四維航 (5608)-台新券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

股價
19.30
漲跌
▲0.50
漲幅
+2.66%
成交量
3,121張
產業
上市航運類股
725人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

四維航 (5608)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	18.85	13	18.91	18.80	-11	1,783	-0.62%
2024/11/19	8	19.08	29	19.11	19.20	-21	1,760	-1.19%
2024/11/18	15	18.87	3	19.00	18.95	12	1,738	0.69%
2024/11/15	35	19.18	49	19.05	19.05	-14	1,740	-0.80%
2024/11/14	32	18.75	35	18.84	18.55	-3	1,709	-0.18%
2024/11/13	41	18.93	9	18.99	18.80	32	1,705	1.88%
2024/11/12	143	18.91	97.5	19.08	18.80	45.5	1,659	2.74%	大買/
2024/11/11	4	18.30	10.6	18.39	18.30	-6.6	1,565	-0.42%
2024/11/08	1	18.10	59	18.26	17.90	-58	1,549	-3.74%
2024/11/07	1	18.00	3	18.15	18.20	-2	1,549	-0.13%
2024/11/05	7	18.14	2	18.10	17.95	5	1,569	0.32%
2024/11/04	0	0.00	6	18.18	17.80	-6	1,628	-0.37%
2024/11/01	4	17.95	7.1	18.08	18.10	-3.1	1,709	-0.18%
2024/10/29	5.2	17.76	6	17.69	17.55	-0.8	1,727	-0.05%
2024/10/28	0	0.00	2	17.85	17.90	-2	1,722	-0.12%
2024/10/25	0	0.00	1	17.90	17.80	-1	1,733	-0.06%
2024/10/24	8	17.89	8	17.92	17.75	0	1,742	0.00%
2024/10/23	0	0.00	1	17.95	17.85	-1	1,751	-0.06%
2024/10/22	0.2	18.05	23	17.95	17.90	-22.8	1,765	-1.29%
2024/10/21	3	18.00	4	18.00	18.05	-1	1,799	-0.06%
2024/10/18	1.1	17.94	17	17.94	17.90	-15.9	1,838	-0.86%
2024/10/17	10	18.10	1	18.10	18.10	9	1,863	0.48%
2024/10/16	2	17.75	2	17.78	17.85	0	1,869	0.00%
2024/10/15	0	0.00	1	18.05	17.80	-1	1,875	-0.05%
2024/10/14	3	17.80	7	17.88	17.90	-4	1,900	-0.21%
2024/10/11	12	17.80	0	0.00	17.80	12	1,922	0.62%
2024/10/09	19	17.84	11	17.88	17.80	8	1,947	0.41%
2024/10/08	37	18.24	5	18.20	18.15	32	1,973	1.62%
2024/10/07	16.1	18.08	2	18.05	18.15	14.1	2,046	0.69%
2024/10/04	9	18.39	10	18.33	18.35	-1	2,137	-0.05%
2024/10/01	10.2	19.22	3	19.13	19.15	7.2	2,142	0.34%
2024/09/30	38	19.40	28	19.36	19.00	10	2,182	0.46%
2024/09/27	112	19.01	146	18.96	19.35	-34	2,176	-1.56%	大買/大賣/
2024/09/26	12	18.38	22	18.11	18.00	-10	2,080	-0.48%
2024/09/25	41	18.28	14.8	18.26	18.25	26.2	2,074	1.26%
2024/09/24	85	18.07	23	18.02	18.20	62	2,055	3.02%
2024/09/23	2	17.48	10	17.50	17.50	-8	2,024	-0.40%
2024/09/20	0.2	17.45	0	0.00	17.30	0.2	2,057	0.01%
2024/09/18	0	0.00	2	17.45	17.30	-2	2,127	-0.09%
2024/09/16	2	17.28	7.5	17.34	17.35	-5.5	2,187	-0.25%
2024/09/12	2	17.15	2.3	17.15	17.10	-0.3	2,292	-0.01%
2024/09/11	5	17.04	4	17.05	17.05	1	2,345	0.04%
2024/09/10	41.2	16.95	1	16.80	16.80	40.2	2,413	1.67%
2024/09/09	0.1	17.20	1	16.90	17.10	-0.9	2,494	-0.04%
2024/09/06	16	17.24	4	17.25	17.20	12	2,616	0.46%
2024/09/05	23	17.34	3	17.25	17.20	20	3,001	0.67%
2024/09/04	6	17.18	18	17.31	17.15	-12	3,373	-0.36%
2024/09/03	4	17.90	1	17.90	17.90	3	3,563	0.08%
2024/09/02	12	18.05	4	18.04	18.00	8	4,103	0.19%
2024/08/30	26	18.30	5.4	18.25	18.25	20.6	4,501	0.46%
2024/08/29	1	18.00	1	18.10	18.10	0	4,581	0.00%
2024/08/28	10	18.19	1.2	18.24	18.10	8.8	4,733	0.19%
2024/08/27	6	18.20	0	0.00	18.35	6	4,980	0.12%
2024/08/26	143	18.47	27.4	18.56	18.50	115.6	5,268	2.19%	大買/鉅額交易
2024/08/23	6	17.70	64	17.70	17.85	-58	6,004	-0.97%
2024/08/22	0	0.00	2	17.88	17.95	-2	6,682	-0.03%
2024/08/21	3	17.77	0	0.00	17.80	3	6,855	0.04%
2024/08/20	43	17.99	0	0.00	17.80	43	6,875	0.63%
2024/08/19	4	17.98	3	17.93	17.90	1	6,897	0.01%
2024/08/16	120.1	17.93	4	17.94	17.85	116.1	6,943	1.67%	大買/鉅額交易
2024/08/15	7	17.95	17	17.97	17.95	-10	6,981	-0.14%
2024/08/14	6	17.82	0	0.00	17.75	6	7,023	0.09%
2024/08/13	4.3	17.88	0	0.00	17.70	4.3	7,114	0.06%
2024/08/12	3	18.05	6	18.07	18.05	-3	7,248	-0.04%
2024/08/09	0	17.95	2	17.95	17.75	-2	7,556	-0.03%
2024/08/08	4	17.79	15	17.75	17.75	-11	8,069	-0.14%
2024/08/07	9	17.68	14	17.91	18.15	-5	8,507	-0.06%
2024/08/06	12.9	17.10	4	17.40	17.00	8.9	8,793	0.10%
2024/08/05	17.1	17.42	17.1	17.08	17.05	0	8,888	0.00%
2024/08/02	1	19.10	0.8	19.30	18.85	0.3	9,122	0.00%
2024/08/01	1	19.10	1	19.35	19.35	0	9,155	0.00%
2024/07/31	0	0.00	3	19.00	19.10	-3	9,167	-0.03%
2024/07/30	1.2	18.83	23.1	18.78	19.10	-21.9	9,205	-0.24%
2024/07/29	2.2	18.76	4	18.80	18.70	-1.8	9,244	-0.02%
2024/07/26	8	18.79	3	18.85	18.95	5	9,398	0.05%
2024/07/23	3	19.20	5	19.15	19.20	-2	9,472	-0.02%
2024/07/22	7	18.89	11	18.83	19.00	-4	9,545	-0.04%
2024/07/19	21	19.24	300.3	19.27	19.20	-279.3	9,510	-2.94%	大賣/鉅額交易
2024/07/18	9.1	19.79	15	19.74	19.80	-5.9	9,483	-0.06%
2024/07/17	2	19.90	0	0.00	19.90	2	9,466	0.02%
2024/07/16	9.2	19.95	20.7	20.09	19.90	-11.5	9,503	-0.12%
2024/07/15	1	19.80	24	19.87	19.90	-23	9,605	-0.24%
2024/07/12	4	19.98	0	0.00	19.95	4	9,590	0.04%
2024/07/11	5	20.00	15.1	20.00	20.15	-10.1	9,583	-0.11%
2024/07/10	8	19.93	11	19.96	19.90	-3	9,594	-0.03%
2024/07/09	10.2	20.09	86	20.04	20.00	-75.8	9,601	-0.79%
2024/07/08	49.5	20.53	55	20.45	20.55	-5.5	9,615	-0.06%
2024/07/05	13	21.34	7.7	21.33	21.35	5.3	9,522	0.06%
2024/07/04	53.3	21.73	75	21.91	21.60	-21.7	9,483	-0.23%
2024/07/03	28	22.12	109.4	21.98	22.25	-81.4	9,433	-0.86%	大賣/
2024/07/02	210	21.28	202	21.35	21.55	8	9,314	0.09%	大買/大賣/
2024/07/01	88	21.11	86	21.35	20.85	2	9,202	0.02%
2024/06/28	68	21.24	125	21.39	21.15	-57	9,173	-0.62%	大賣/
2024/06/27	2	21.15	12	21.12	21.05	-10	9,152	-0.11%
2024/06/26	12	21.29	16.3	21.31	21.20	-4.3	9,130	-0.05%
2024/06/25	7	21.21	16	21.03	21.35	-9	9,104	-0.10%
2024/06/24	46	20.98	2	20.95	20.85	44	9,074	0.48%
2024/06/21	95	21.27	49.1	21.50	21.10	45.9	9,069	0.51%
2024/06/20	18	21.14	7	21.22	21.15	11	9,020	0.12%
2024/06/19	28	21.28	6	21.23	21.05	22	8,996	0.24%
2024/06/18	11.5	21.25	93	21.32	21.45	-81.5	8,928	-0.91%
2024/06/17	46	21.27	33	21.21	21.15	13	8,899	0.15%
2024/06/14	332	21.04	68	21.18	21.30	264	8,865	2.98%	大買/鉅額交易
2024/06/13	183	20.74	143	20.85	20.70	40	8,797	0.46%	大買/大賣/
2024/06/12	264	21.37	243.1	21.45	20.55	20.9	8,707	0.24%	大買/大賣/
2024/06/11	218.2	23.96	876.2	23.27	22.60	-658	8,327	-7.90%	大買/大賣/鉅額交易
2024/06/07	139.2	24.08	126	24.10	24.20	13.2	7,965	0.17%	大買/大賣/
2024/06/06	495	24.47	409	24.31	24.20	86	7,763	1.11%	大買/大賣/
2024/06/05	328	23.73	383.5	23.84	24.15	-55.5	7,248	-0.77%	大買/大賣/
2024/06/04	716.2	22.63	78.5	22.54	22.45	637.7	6,881	9.27%	大買/鉅額交易
2024/06/03	61.3	23.05	57	23.10	22.90	4.3	6,814	0.06%
2024/05/31	130.8	23.65	103	23.76	23.15	27.8	6,685	0.42%	大買/大賣/
2024/05/30	157.1	23.79	179.3	23.88	23.45	-22.2	6,477	-0.34%	大買/大賣/
2024/05/29	701.8	24.35	1,410.1	24.30	23.60	-708.2	6,203	-11.42%	大買/大賣/鉅額交易
2024/05/28	269	23.38	211.6	23.59	23.65	57.4	5,445	1.05%	大買/大賣/
2024/05/27	48.2	22.05	52	21.67	21.80	-3.8	4,830	-0.08%
2024/05/24	5	20.90	11	20.84	20.75	-6	4,675	-0.13%
2024/05/23	16	20.88	8	20.76	20.60	8	4,677	0.17%
2024/05/22	51	21.02	51.4	21.13	21.15	-0.4	4,666	-0.01%
2024/05/21	33	20.53	43	20.59	20.55	-10	4,653	-0.21%
2024/05/20	30	20.97	56	21.14	20.90	-26	4,684	-0.56%
2024/05/17	260.1	21.46	215	21.29	21.30	45.1	4,658	0.97%	大買/大賣/
2024/05/16	184.1	21.86	56.9	21.74	21.95	127.2	4,568	2.78%	大買/鉅額交易
2024/05/15	685.1	21.92	273.2	22.12	21.70	411.9	4,428	9.30%	大買/大賣/鉅額交易
2024/05/14	337	21.83	246.5	21.93	22.00	90.5	4,119	2.20%	大買/大賣/
2024/05/13	346.2	21.56	288.4	21.57	21.35	57.8	3,602	1.60%	大買/大賣/
2024/05/10	105	20.43	157.4	20.37	20.75	-52.4	3,189	-1.64%	大買/大賣/
2024/05/09	183	20.20	405	20.30	20.30	-222	2,889	-7.68%	大買/大賣/鉅額交易
2024/05/08	129	20.28	241	20.26	19.85	-112	2,730	-4.10%	大買/大賣/鉅額交易
2024/05/07	25	19.77	55	19.87	19.70	-30	2,422	-1.24%
2024/05/06	8	19.40	2	19.50	19.40	6	2,373	0.25%
2024/05/02	18	19.79	15	19.73	19.70	3	2,310	0.13%
2024/04/30	31	20.08	39.2	20.20	20.10	-8.2	2,282	-0.36%
2024/04/29	59	19.79	24.9	19.76	19.55	34.1	2,135	1.60%
2024/04/26	20	19.51	31	19.24	19.35	-11	2,060	-0.53%
2024/04/25	6	18.58	0	0.00	18.60	6	1,981	0.30%
2024/04/24	17	18.76	12	18.72	18.85	5	1,990	0.25%
2024/04/23	4	18.65	7	18.69	18.75	-3	2,006	-0.15%
2024/04/22	19	18.87	19	19.08	18.55	0	2,014	0.00%
2024/04/19	30.5	18.78	19	18.68	18.55	11.5	1,982	0.58%
2024/04/18	6	18.43	5	18.45	18.40	1	1,890	0.05%
2024/04/17	8	18.49	3	18.40	18.45	5	1,895	0.26%
2024/04/16	10	18.50	1	18.50	18.40	9	1,925	0.47%
2024/04/15	55	19.44	6.2	19.61	19.30	48.8	1,958	2.49%
2024/04/12	139	19.21	160	19.38	19.45	-21	1,975	-1.06%	大買/大賣/
2024/04/11	3.6	18.68	19	18.68	18.65	-15.4	1,996	-0.77%
2024/04/10	70	18.62	8	18.59	18.55	62	2,156	2.87%
2024/04/09	107	18.70	25.8	18.71	18.65	81.2	2,212	3.67%	大買/
2024/04/08	0	0.00	11	18.25	18.45	-11	2,280	-0.48%
2024/04/03	12	18.41	0	18.55	18.35	12	2,287	0.52%
2024/04/02	3	18.50	1	18.50	18.45	2	2,310	0.09%
2024/04/01	2	18.55	1	18.50	18.60	1	2,362	0.04%
2024/03/29	1	18.40	107	18.41	18.45	-106	2,439	-4.35%	大賣/鉅額交易
2024/03/27	2	18.48	2	18.55	18.45	0	2,659	0.00%
2024/03/26	11.2	18.69	5	18.55	18.55	6.2	2,817	0.22%
2024/03/25	5	18.96	1	18.95	19.05	4	2,837	0.14%
2024/03/22	7	18.97	3	18.90	19.05	4	2,906	0.14%
2024/03/21	1	19.05	1	19.05	19.05	0	3,085	0.00%
2024/03/20	13	19.06	0	0.00	19.05	13	3,121	0.42%
2024/03/19	1.5	19.53	3	19.60	19.45	-1.5	3,173	-0.05%
2024/03/18	7	19.04	2	19.03	19.20	5	3,222	0.16%
2024/03/15	7.2	18.89	23	19.37	19.65	-15.8	3,269	-0.48%
2024/03/14	1	19.40	0	0.00	19.35	1	3,293	0.03%
2024/03/13	2	19.70	0	0.00	19.40	2	3,451	0.06%
2024/03/12	6	19.85	0	0.00	19.85	6	3,653	0.16%
2024/03/11	1	19.85	5	19.95	19.85	-4	3,991	-0.10%
2024/03/08	3	19.33	10	19.30	19.45	-7	5,408	-0.13%
2024/03/07	9	19.58	3	19.65	19.50	6	5,923	0.10%
2024/03/06	13	19.82	0	0.00	19.80	13	6,307	0.21%
2024/03/05	6	20.12	36	20.09	20.10	-30	6,441	-0.47%
2024/03/04	98	19.86	10.2	19.76	19.80	87.8	7,003	1.25%
2024/03/01	136.8	19.90	10	19.76	20.00	126.8	7,171	1.77%	大買/鉅額交易
2024/02/29	13	19.96	37.4	20.02	20.10	-24.4	7,190	-0.34%
2024/02/27	159.5	19.60	28	19.43	19.30	131.5	7,128	1.84%	大買/鉅額交易
2024/02/26	55	20.00	54	19.80	19.80	1	7,127	0.01%
2024/02/23	9	19.72	5	19.85	19.65	4	7,108	0.06%
2024/02/22	22	20.04	30	20.06	20.10	-8	7,088	-0.11%
2024/02/21	33	20.18	19.1	20.17	20.05	13.9	7,042	0.20%
2024/02/20	15	19.69	26	19.75	19.70	-11	6,968	-0.16%
2024/02/19	3.7	19.34	0	0.00	19.40	3.7	6,946	0.05%
2024/02/16	51	19.20	1	19.20	19.20	50	6,943	0.72%
2024/02/15	3	18.77	6	18.89	19.05	-3	6,941	-0.04%
2024/02/05	4	18.76	2	18.83	18.85	2	6,951	0.03%
2024/02/02	37.5	19.07	2.5	19.09	19.05	35.1	6,947	0.50%
2024/02/01	0.1	19.60	0.5	19.55	19.55	-0.4	6,923	-0.01%
2024/01/31	0	0.00	8	19.30	19.40	-8	6,913	-0.12%
2024/01/30	6	19.35	5	19.35	19.35	1	6,918	0.01%
2024/01/29	1	19.45	22.3	19.64	19.65	-21.3	6,912	-0.31%
2024/01/26	1	19.35	1	19.35	19.35	0	6,923	0.00%
2024/01/24	14	20.02	13	19.85	19.70	1	6,922	0.01%
2024/01/23	4	19.81	12	19.71	19.60	-8	6,912	-0.12%
2024/01/22	2	19.20	13	19.47	19.45	-11	6,907	-0.16%
2024/01/19	35.1	19.18	0.2	19.20	19.25	34.8	6,894	0.51%
2024/01/18	6	19.20	13	19.26	19.35	-7	6,893	-0.10%
2024/01/17	5.3	19.30	8	19.20	19.10	-2.7	6,882	-0.04%
2024/01/16	11.6	19.61	1	19.55	19.50	10.6	6,859	0.15%
2024/01/15	1.3	20.09	5	20.21	20.00	-3.7	6,851	-0.05%
2024/01/12	4	20.11	5	20.01	20.00	-1	6,861	-0.01%
2024/01/11	7	19.91	8	19.84	19.90	-1	6,897	-0.01%
2024/01/10	11	19.84	34	19.86	19.80	-23	6,925	-0.33%
2024/01/09	14	20.35	12	20.53	20.30	2	6,893	0.03%
2024/01/08	37.1	21.22	39	21.26	21.30	-1.9	6,839	-0.03%
2024/01/05	105.5	21.57	88.1	21.61	21.70	17.4	6,793	0.26%	大買/
2024/01/04	31.5	21.66	34	21.62	21.55	-2.5	6,685	-0.04%
2024/01/03	15	20.87	16	20.87	20.95	-1	6,539	-0.02%
2024/01/02	59.5	21.06	36	20.97	20.75	23.5	6,532	0.36%
2023/12/29	0.8	20.55	23	20.65	20.55	-22.2	6,453	-0.34%
2023/12/28	9	20.63	30	20.59	20.55	-21	6,461	-0.32%
2023/12/27	56	21.12	42	21.02	20.90	14	6,449	0.22%
2023/12/26	22	20.93	42	20.95	20.95	-20	6,427	-0.31%
2023/12/25	72	21.25	64	21.16	20.40	8	6,355	0.13%
2023/12/22	76	21.89	20	22.06	21.90	56	6,274	0.89%
2023/12/21	92	21.95	210	21.92	22.10	-118	6,181	-1.91%	大賣/鉅額交易
2023/12/20	26	21.31	135	21.45	21.45	-109	6,018	-1.81%	大賣/鉅額交易
2023/12/19	90.2	21.50	120	21.66	21.40	-29.8	5,989	-0.50%	大賣/
2023/12/18	157	21.71	296.1	21.77	21.70	-139.1	5,966	-2.33%	大買/大賣/鉅額交易
2023/12/15	6	21.25	36	21.24	21.25	-30	5,984	-0.50%
2023/12/14	36.6	21.28	42.3	21.29	21.10	-5.6	6,033	-0.09%
2023/12/13	65	21.79	60.4	21.80	21.65	4.6	6,061	0.08%
2023/12/12	31.1	21.72	78	21.84	21.65	-46.9	6,318	-0.74%
2023/12/11	63	22.00	72.2	22.07	22.00	-9.2	6,362	-0.14%
2023/12/08	90.1	22.31	46	22.34	22.15	44.1	6,290	0.70%
2023/12/07	298.2	22.86	133.1	22.65	22.50	165	6,127	2.69%	大買/大賣/鉅額交易
2023/12/06	292	23.70	246.4	23.57	23.55	45.6	5,917	0.77%	大買/大賣/
2023/12/05	986	24.28	740.1	24.25	24.00	245.9	5,593	4.40%	大買/大賣/鉅額交易
2023/12/04	194	22.23	231.5	22.73	23.35	-37.5	4,171	-0.90%	大買/大賣/
2023/12/01	175.4	20.91	162.3	21.04	21.25	13.1	3,637	0.36%	大買/大賣/
2023/11/30	82	20.31	103.5	20.25	19.95	-21.5	3,249	-0.66%	大賣/
2023/11/29	418	19.74	367	19.88	19.80	51	3,115	1.64%	大買/大賣/
2023/11/28	23	19.58	82	19.78	20.20	-59	2,523	-2.34%
2023/11/27	17	18.75	11	18.54	18.40	6	2,339	0.26%
2023/11/24	0	0.00	4	17.95	18.05	-4	2,319	-0.17%
2023/11/22	0	0.00	2.1	18.01	17.85	-2.1	2,358	-0.09%
2023/11/21	4	17.90	1.1	17.91	17.95	2.9	2,395	0.12%
2023/11/20	0	0.00	9	17.82	17.85	-9	2,450	-0.37%
2023/11/17	13	18.04	0	0.00	18.00	13	2,569	0.51%
2023/11/16	10	17.85	15.7	17.90	17.85	-5.7	2,711	-0.21%
2023/11/15	3	17.57	6.1	17.58	17.65	-3.1	3,188	-0.10%
2023/11/14	4	17.46	5	17.49	17.45	-1	3,318	-0.03%
2023/11/13	12.1	17.40	0	0.00	17.30	12.1	3,343	0.36%
2023/11/10	6	17.66	0	0.00	17.60	6	3,337	0.18%
2023/11/09	8	17.77	24	17.72	17.75	-16	3,359	-0.48%
2023/11/08	1.5	17.90	22	17.85	17.85	-20.5	3,395	-0.60%
2023/11/07	8	17.97	2	17.98	17.90	6	3,521	0.17%
2023/11/06	2	18.15	2	18.10	18.20	0	3,529	0.00%
2023/11/03	26	18.20	10	18.21	18.15	16	3,537	0.45%
2023/11/02	1	18.05	2	18.05	18.10	-1	3,540	-0.03%
2023/11/01	3.6	17.71	0	0.00	17.80	3.6	3,551	0.10%
2023/10/31	14.2	17.89	2.2	17.97	17.70	11.9	3,556	0.33%
2023/10/30	13	18.12	1	18.15	18.15	12	3,575	0.34%
2023/10/27	5	18.12	6	18.20	18.10	-1	3,587	-0.03%
2023/10/26	12	18.05	10	18.05	18.05	2	3,629	0.06%
2023/10/25	3	18.22	0	0.00	18.25	3	3,725	0.08%
2023/10/24	5	18.14	3.4	18.27	18.25	1.6	3,782	0.04%
2023/10/23	3	18.22	0	0.00	18.25	3	3,799	0.08%
2023/10/20	10	18.24	0	0.00	18.60	10	3,806	0.26%
2023/10/19	19	19.02	20	19.03	18.80	-1	3,831	-0.03%
2023/10/18	2	18.60	1	18.60	18.55	1	3,807	0.03%
2023/10/17	3.1	18.57	4	18.65	18.55	-0.9	3,792	-0.02%
2023/10/16	3.1	18.78	4	18.70	18.70	-1	3,798	-0.03%
2023/10/13	5	19.06	11	18.98	18.95	-6	3,845	-0.16%
2023/10/12	1	19.05	7	19.06	19.15	-6	3,876	-0.15%
2023/10/11	11	19.30	6	19.31	19.10	5	3,896	0.13%
2023/10/06	13	19.52	11	19.64	19.60	2	3,913	0.05%
2023/10/05	18	19.29	19	19.14	19.20	-1	3,906	-0.03%
2023/10/04	24	19.03	48	19.02	19.15	-24	3,898	-0.62%
2023/10/03	3	19.00	0	0.00	18.85	3	3,888	0.08%
2023/10/02	50	19.29	111	19.39	19.15	-61	3,882	-1.57%	大賣/
2023/09/28	27	19.73	34	19.85	19.70	-7	3,856	-0.18%
2023/09/27	102	19.94	15	19.87	19.65	87	3,860	2.25%	大買/
2023/09/26	4	19.66	8	19.78	19.55	-4	3,842	-0.10%
2023/09/25	1	19.80	7	19.81	19.85	-6	3,897	-0.15%
2023/09/22	30	19.83	7	19.85	19.90	23	3,917	0.59%
2023/09/21	20	20.29	18	20.11	20.00	2	3,909	0.05%
2023/09/20	75	20.73	33	20.97	20.45	42	3,869	1.09%
2023/09/19	19	20.80	10.3	20.85	20.65	8.7	3,679	0.24%
2023/09/18	33	20.64	81.8	20.60	20.55	-48.8	3,597	-1.36%
2023/09/15	125.4	20.82	130	20.85	20.55	-4.7	3,512	-0.13%	大買/大賣/
2023/09/14	63	19.64	95	19.71	19.75	-32	3,182	-1.01%
2023/09/13	25	18.80	0	0.00	18.95	25	3,091	0.81%
2023/09/12	16	18.90	0	0.00	18.90	16	3,116	0.51%
2023/09/11	7	18.89	1	18.90	18.80	6	3,136	0.19%
2023/09/08	31	19.35	26	19.16	19.05	5	3,176	0.16%
2023/09/07	9	18.99	9	18.98	18.90	0	3,159	0.00%
2023/09/06	9	19.36	0	0.00	19.20	9	3,152	0.29%
2023/09/05	2	19.40	1.3	19.54	19.45	0.7	3,160	0.02%
2023/09/04	48	19.45	50	19.38	19.35	-2	3,185	-0.06%
2023/09/01	8	19.12	3.2	19.11	19.05	4.8	3,170	0.15%
2023/08/31	3.2	19.28	6	19.23	19.15	-2.8	3,179	-0.09%
2023/08/30	9	19.38	93	19.45	19.25	-84	3,199	-2.63%
2023/08/29	101	19.49	3	19.58	19.65	98	3,199	3.06%	大買/
2023/08/28	22	19.26	7	19.19	19.15	15	3,217	0.47%
2023/08/25	1	19.55	19.1	19.64	19.65	-18.1	3,188	-0.57%
2023/08/24	10.3	19.74	6.3	19.71	19.70	4	3,164	0.13%
2023/08/23	30.8	20.64	25	20.40	20.25	5.8	3,126	0.19%
2023/08/22	45	20.17	69.4	20.30	20.45	-24.4	3,054	-0.80%
2023/08/21	214.8	20.41	208.9	20.40	20.10	5.9	2,924	0.20%	大買/大賣/
2023/08/18	22	19.66	82.5	20.34	20.40	-60.5	2,443	-2.48%
2023/08/17	13	18.30	14	18.39	18.55	-1	2,310	-0.04%
2023/08/16	8	18.02	0.2	18.30	18.00	7.8	2,295	0.34%
2023/08/15	8	18.10	12	18.11	18.15	-4	2,295	-0.17%
2023/08/14	31.4	17.60	3	17.78	17.55	28.4	2,277	1.25%
2023/08/11	35	18.03	20	18.01	18.10	15	2,244	0.67%
2023/08/10	7	18.74	13	18.71	18.70	-6	2,124	-0.28%
2023/08/09	6	18.88	11	18.90	18.85	-5	2,121	-0.24%
2023/08/08	12	19.22	15	19.10	19.00	-3	2,113	-0.14%
2023/08/07	22	19.26	1	19.15	19.25	21	2,122	0.99%
2023/08/04	11	19.54	8	19.44	19.55	3	2,153	0.14%
2023/08/02	36	19.66	16	19.41	19.40	20	2,161	0.93%
2023/08/01	13.5	19.71	2.1	19.72	19.75	11.4	2,201	0.52%
2023/07/31	23	19.60	18	19.74	19.55	5	2,185	0.23%
2023/07/28	59	20.22	21	20.20	20.00	38	2,149	1.77%
2023/07/27	10	19.68	40.1	19.62	19.70	-30.1	2,062	-1.46%
2023/07/26	17	19.21	4	19.25	19.10	13	2,021	0.64%
2023/07/25	22	18.97	9	18.93	18.90	13	2,016	0.64%
2023/07/24	46.5	19.10	12	19.09	19.00	34.5	2,014	1.71%
2023/07/21	13.1	19.88	4	20.05	19.80	9.1	1,997	0.46%
2023/07/20	6.1	20.07	0	0.00	20.15	6.1	1,999	0.31%
2023/07/19	10.2	20.31	1	20.10	20.10	9.2	1,989	0.46%
2023/07/18	47.2	20.48	13	20.49	20.40	34.2	2,023	1.69%
2023/07/17	14	22.41	31.3	22.46	22.45	-17.3	1,979	-0.87%
2023/07/14	11.4	22.19	17	22.28	22.30	-5.6	1,989	-0.28%
2023/07/13	23.1	21.76	24	21.83	21.70	-0.9	2,005	-0.04%
2023/07/12	17.1	22.43	10	22.38	22.30	7.1	2,005	0.35%
2023/07/11	3	22.83	5	22.86	22.85	-2	2,001	-0.10%
2023/07/10	9	22.87	5	22.78	22.75	4	2,026	0.20%
2023/07/07	4	23.13	35	23.05	23.10	-31	2,052	-1.51%
2023/07/06	0	23.55	2	23.45	23.30	-2	2,072	-0.10%
2023/07/05	4	23.33	6	23.34	23.40	-2	2,125	-0.09%
2023/07/04	99	23.80	82	23.58	23.55	17	2,185	0.78%
2023/07/03	104	23.45	84.1	23.51	23.50	19.9	2,209	0.90%	大買/
2023/06/30	28.1	22.90	37	22.91	22.90	-8.9	2,191	-0.41%
2023/06/29	2	22.55	3	22.52	22.55	-1	2,179	-0.05%
2023/06/28	8.1	22.66	25.1	22.63	22.60	-17	2,201	-0.77%
2023/06/27	5	22.90	9	23.09	22.90	-4	2,254	-0.18%
2023/06/26	1	23.10	4	23.19	23.10	-3	2,323	-0.13%
2023/06/21	3.1	23.09	22	23.17	23.10	-18.9	2,359	-0.80%
2023/06/20	5	23.38	7	23.37	23.35	-2	2,467	-0.08%
2023/06/19	5	23.38	3	23.42	23.35	2	2,520	0.08%
2023/06/16	64	23.80	70	23.76	23.75	-6	2,554	-0.23%
2023/06/15	59.1	23.76	52	23.64	23.65	7.1	2,577	0.28%
2023/06/14	66	23.67	74.3	23.66	23.65	-8.3	2,633	-0.31%
2023/06/13	7.4	23.14	7	23.12	23.15	0.4	2,765	0.01%
2023/06/12	4.2	23.17	0	0.00	23.15	4.2	3,031	0.14%
2023/06/09	14	23.41	7	23.42	23.35	7	3,148	0.22%
2023/06/08	15	23.53	30	23.63	23.55	-15	3,264	-0.46%
2023/06/07	5	23.31	9	23.26	23.20	-4	3,577	-0.11%
2023/06/06	16	23.19	18	23.22	23.15	-2	3,690	-0.05%
2023/06/05	12	23.10	11	23.12	23.00	1	3,938	0.03%
2023/06/02	16	22.73	3.1	22.85	22.85	12.9	4,096	0.31%
2023/06/01	6.5	22.59	50.5	22.50	22.50	-44	4,484	-0.98%
2023/05/31	12	22.94	6	23.00	22.90	6	5,086	0.12%
2023/05/30	7.5	23.01	6	22.97	22.90	1.5	5,964	0.03%
2023/05/29	4	23.18	3.2	23.11	23.10	0.8	6,939	0.01%
2023/05/26	29.2	23.19	196.1	23.01	23.00	-166.9	8,096	-2.06%	大賣/鉅額交易
2023/05/25	11.6	23.57	1	23.55	23.50	10.6	8,546	0.12%
2023/05/24	0.2	23.85	5	23.85	23.85	-4.8	8,656	-0.06%
2023/05/23	3	23.88	3.2	23.86	23.85	-0.2	8,694	0.00%
2023/05/22	1	23.45	8	23.92	23.95	-7	8,707	-0.08%
2023/05/19	13	23.53	0	0.00	23.50	13	8,705	0.15%
2023/05/18	5	23.65	0	0.00	23.65	5	8,712	0.06%
2023/05/17	6	23.85	22	23.76	23.75	-16	8,721	-0.18%
2023/05/16	0	0.00	30.1	23.63	23.75	-30.1	8,744	-0.34%
2023/05/15	35	23.28	0	0.00	23.75	35	8,803	0.40%
2023/05/12	5.4	23.42	1	23.45	23.75	4.4	8,843	0.05%
2023/05/11	146	23.64	0	0.00	23.65	146	8,862	1.65%	大買/鉅額交易
2023/05/10	2	23.85	151.1	23.97	24.10	-149.1	8,858	-1.68%	大賣/鉅額交易
2023/05/09	2.2	23.41	0	0.00	23.30	2.2	8,828	0.02%
2023/05/08	161.3	23.58	8	23.58	23.40	153.3	8,844	1.73%	大買/鉅額交易
2023/05/05	2.1	24.38	3	24.32	24.40	-1	8,932	-0.01%
2023/05/04	3.2	24.35	26	24.34	24.35	-22.8	8,990	-0.25%
2023/05/03	6	24.38	4	24.33	24.30	2	9,031	0.02%
2023/05/02	11.1	24.62	0	0.00	24.65	11.1	9,054	0.12%
2023/04/28	4.1	25.09	0	0.00	25.10	4.1	9,074	0.05%
2023/04/27	1.1	24.70	11	24.66	24.60	-9.9	9,137	-0.11%
2023/04/26	9.1	24.35	28	24.14	24.40	-18.9	9,140	-0.21%
2023/04/25	11	24.75	4	24.66	24.55	7	9,128	0.08%
2023/04/24	1	25.25	7	25.34	25.25	-6	9,120	-0.07%
2023/04/21	14	26.16	5	25.91	25.50	9	9,128	0.10%
2023/04/20	5.1	26.31	6	26.45	26.30	-0.9	9,116	-0.01%
2023/04/19	12.5	26.39	6	26.47	26.35	6.5	9,142	0.07%
2023/04/18	24	27.23	17	27.23	26.75	7	9,138	0.08%
2023/04/17	10	27.33	15.1	27.29	27.30	-5.1	9,142	-0.06%
2023/04/14	13.2	26.92	5.1	26.83	27.10	8	9,195	0.09%
2023/04/13	14	27.00	7	26.97	26.85	7	9,191	0.08%
2023/04/12	15	26.93	7	26.94	26.95	8	9,219	0.09%
2023/04/11	7.1	27.11	27	27.17	27.05	-19.9	9,229	-0.22%
2023/04/10	9	27.11	1.1	27.59	27.10	7.9	9,280	0.09%
2023/04/07	30.1	27.17	23	27.14	27.25	7.1	9,327	0.08%
2023/04/06	31.4	26.76	16	26.77	26.60	15.4	9,454	0.16%
2023/03/31	24.1	26.39	24	26.33	26.30	0.1	9,552	0.00%
2023/03/30	9.2	26.35	12	26.38	26.30	-2.8	10,377	-0.03%
2023/03/29	9	26.37	5	26.54	26.30	4	10,589	0.04%
2023/03/28	20.2	26.83	8	26.59	26.45	12.2	10,780	0.11%
2023/03/27	82.6	26.58	91	27.03	27.05	-8.4	10,957	-0.08%
2023/03/24	21	26.49	8	26.49	26.40	13	11,421	0.11%
2023/03/23	23	26.36	10	26.20	26.20	13	11,589	0.11%
2023/03/22	11.2	27.29	22	27.29	27.10	-10.8	11,652	-0.09%
2023/03/21	30	27.28	69	27.34	27.35	-39	11,700	-0.33%
2023/03/20	14.1	27.37	16	27.43	27.10	-1.9	11,728	-0.02%
2023/03/17	14.7	27.43	17	27.40	27.45	-2.3	11,858	-0.02%
2023/03/16	141	28.04	136.1	27.52	27.20	4.9	11,863	0.04%	大買/大賣/
2023/03/15	42.2	28.65	32	28.62	28.10	10.2	11,814	0.09%
2023/03/14	42	28.57	35	28.47	28.55	7	11,682	0.06%
2023/03/13	110.2	28.83	114.9	28.84	28.85	-4.7	11,698	-0.04%	大買/大賣/
2023/03/10	50.3	29.13	80.1	29.52	28.65	-29.9	11,695	-0.26%
2023/03/09	42	29.49	29	29.56	29.45	13	11,772	0.11%
2023/03/08	86.5	29.52	134	29.51	29.20	-47.5	11,774	-0.40%	大賣/
2023/03/07	56	30.24	105.2	30.22	30.15	-49.2	11,672	-0.42%	大賣/
2023/03/06	206	30.53	172	30.31	30.50	34	11,831	0.29%	大買/大賣/
2023/03/03	390	29.94	402.1	30.58	30.80	-12.1	11,762	-0.10%	大買/大賣/
2023/03/02	489.8	29.71	477.8	29.69	29.70	12	11,512	0.10%	大買/大賣/
2023/03/01	666.1	28.72	655.7	28.61	28.40	10.5	10,692	0.10%	大買/大賣/
2023/02/24	684.1	27.54	670.2	27.50	28.60	14	9,782	0.14%	大買/大賣/
2023/02/23	242.7	25.59	256.5	26.08	26.10	-13.8	8,677	-0.16%	大買/大賣/
2023/02/22	91	24.61	108.3	24.64	24.60	-17.3	8,298	-0.21%	大賣/
2023/02/21	28	24.28	28.1	24.23	24.35	-0.1	8,256	0.00%
2023/02/20	3	23.95	6	23.89	23.95	-3	8,417	-0.04%
2023/02/17	25.2	23.71	5	23.75	23.70	20.2	8,808	0.23%
2023/02/16	22.4	23.79	5	23.84	23.80	17.4	9,135	0.19%
2023/02/15	9.1	23.46	2	23.45	23.60	7.1	9,238	0.08%
2023/02/14	8	23.54	3.5	23.51	23.55	4.5	9,274	0.05%
2023/02/13	14.5	23.52	9	23.42	23.35	5.5	9,331	0.06%
2023/02/10	16.5	24.25	7	24.21	24.05	9.5	9,472	0.10%
2023/02/09	109.2	24.79	117	24.52	24.50	-7.8	9,676	-0.08%	大買/大賣/
2023/02/08	2.5	24.69	25	24.71	24.65	-22.5	9,803	-0.23%
2023/02/07	8	24.74	51	24.70	24.70	-43	9,825	-0.44%
2023/02/06	6	24.81	9	24.83	24.85	-3	9,893	-0.03%
2023/02/03	201	25.48	216.1	25.28	25.25	-15.1	9,994	-0.15%	大買/大賣/
2023/02/02	22.4	25.17	17	25.15	25.20	5.4	9,867	0.05%
2023/02/01	10	25.13	12	25.14	25.05	-2	9,828	-0.02%
2023/01/31	31	24.90	40	24.90	24.95	-9	9,801	-0.09%
2023/01/30	16.1	24.63	17	24.54	24.60	-0.9	9,787	-0.01%
2023/01/17	36	24.58	37	24.72	24.65	-1	9,777	-0.01%
2023/01/16	3	24.05	4	23.96	24.05	-1	9,731	-0.01%
2023/01/13	2	24.13	6.5	24.13	24.00	-4.5	9,736	-0.05%
2023/01/12	10	24.22	15	24.21	24.05	-5	9,746	-0.05%
2023/01/11	10	24.30	12	24.43	24.20	-2	9,747	-0.02%
2023/01/10	13	24.37	6	24.42	24.20	7	9,755	0.07%
2023/01/09	18.5	24.22	8	24.20	24.35	10.5	9,774	0.11%
2023/01/06	22	24.13	9.1	24.13	24.20	12.9	9,808	0.13%
2023/01/05	14	24.36	17.5	24.50	24.30	-3.5	9,838	-0.04%
2023/01/04	27	24.48	55.5	24.56	24.35	-28.5	9,848	-0.29%
2023/01/03	3	25.03	4.5	25.07	25.00	-1.5	9,807	-0.01%
2022/12/30	8	25.30	10	25.40	25.10	-2	9,835	-0.02%
2022/12/29	10	24.98	16	25.01	25.05	-6	9,871	-0.06%
2022/12/28	18.6	25.20	24.2	25.11	25.05	-5.6	9,954	-0.06%
2022/12/27	64	25.72	50.3	25.53	25.45	13.8	9,993	0.14%
2022/12/26	175.5	25.76	143.8	25.61	25.60	31.7	9,946	0.32%	大買/大賣/
2022/12/23	35	26.37	24.6	26.37	26.45	10.4	9,782	0.11%
2022/12/22	409.8	27.43	458.5	27.28	26.65	-48.7	9,662	-0.50%	大買/大賣/
2022/12/21	224.1	25.89	212	26.17	26.25	12.1	8,896	0.14%	大買/大賣/
2022/12/20	256	25.64	267.4	25.62	25.45	-11.4	8,722	-0.13%	大買/大賣/
2022/12/19	103.7	25.89	77	25.86	25.35	26.7	8,595	0.31%	大買/
2022/12/16	358.1	26.18	342.3	26.42	26.25	15.8	8,458	0.19%	大買/大賣/
2022/12/15	14	25.63	41.7	25.59	25.65	-27.7	8,039	-0.34%
2022/12/14	46	24.62	19	24.68	24.70	27	8,006	0.34%
2022/12/13	41	25.82	25	25.82	25.60	16	7,850	0.20%
2022/12/12	136	25.67	133	25.51	25.45	3	7,823	0.04%	大買/大賣/
2022/12/09	14	25.68	41.1	25.67	26.00	-27.1	7,872	-0.34%
2022/12/08	57	24.98	45	25.00	25.05	12	7,941	0.15%
2022/12/07	70.5	25.20	77	25.24	25.10	-6.5	7,959	-0.08%
2022/12/06	35	25.34	336	25.37	25.15	-301	7,863	-3.83%	大賣/鉅額交易
2022/12/05	59.1	25.70	779	25.79	25.60	-719.9	7,800	-9.23%	大賣/鉅額交易
2022/12/02	151.3	26.06	154	25.82	25.80	-2.7	7,704	-0.04%	大買/大賣/
2022/12/01	145	26.22	226.7	26.15	26.15	-81.7	7,618	-1.07%	大買/大賣/
2022/11/30	170	25.32	174.9	25.11	25.10	-4.9	7,320	-0.07%	大買/大賣/
2022/11/29	202.3	24.84	127.8	25.10	25.25	74.5	7,262	1.03%	大買/大賣/
2022/11/28	146	24.94	129	24.90	24.80	17	7,178	0.24%	大買/大賣/
2022/11/25	287.8	24.79	339.6	24.89	24.80	-51.8	6,882	-0.75%	大買/大賣/
2022/11/24	165.3	24.14	174.3	24.12	23.95	-9	6,605	-0.14%	大買/大賣/
2022/11/23	2.1	23.71	19	23.66	23.65	-16.9	6,241	-0.27%
2022/11/22	61.3	23.40	33	23.45	23.15	28.3	6,260	0.45%
2022/11/21	84	23.81	11	24.06	23.55	73	6,216	1.17%
2022/11/18	45.3	24.37	35	24.99	24.20	10.2	6,163	0.17%
2022/11/17	30	25.19	25.3	25.15	25.00	4.7	6,069	0.08%
2022/11/16	75	24.98	47.5	25.05	24.95	27.5	6,012	0.46%
2022/11/15	93.4	25.08	90.7	25.05	24.95	2.7	5,867	0.05%
2022/11/14	79.2	24.13	166.3	23.92	24.50	-87.1	5,499	-1.58%	大賣/
2022/11/11	43.1	23.45	31.1	23.36	22.90	12	5,274	0.23%
2022/11/10	32.1	23.30	3	23.25	23.00	29.1	5,219	0.56%
2022/11/09	29.2	23.21	37	23.16	23.35	-7.8	5,225	-0.15%
2022/11/08	159.1	23.74	73.1	23.64	23.20	86	5,211	1.65%	大買/
2022/11/07	109.2	22.77	165.4	22.83	23.50	-56.2	5,072	-1.11%	大買/大賣/
2022/11/04	100	22.28	92	22.34	22.10	8	4,849	0.17%
2022/11/03	2.2	21.60	14	21.57	21.60	-11.8	4,732	-0.25%
2022/11/02	32.2	22.18	29.1	22.18	22.00	3.1	4,731	0.06%
2022/11/01	143.5	22.39	172.9	22.38	22.00	-29.4	4,681	-0.63%	大買/大賣/
2022/10/31	43.5	23.19	42	22.99	22.95	1.5	4,593	0.03%
2022/10/28	1.1	23.67	5	23.95	23.45	-3.9	4,610	-0.08%
2022/10/27	1	24.00	0	0.00	24.25	1	4,627	0.02%
2022/10/26	8	24.04	7	24.01	23.90	1	4,657	0.02%
2022/10/25	7.3	24.51	3	24.77	24.35	4.3	4,668	0.09%
2022/10/24	11	24.96	7	24.94	24.80	4	4,708	0.08%
2022/10/21	19	24.41	23	24.00	23.90	-4	4,699	-0.09%
2022/10/20	2	24.15	5	24.18	24.40	-3	4,703	-0.06%
2022/10/19	2	25.05	0	0.00	24.85	2	4,701	0.04%
2022/10/18	2.1	24.76	3	25.05	24.75	-1	4,725	-0.02%
2022/10/17	16.1	23.80	9	24.29	24.65	7.1	4,804	0.15%
2022/10/14	3.1	24.90	30.2	25.03	25.30	-27.2	4,938	-0.55%
2022/10/13	33.4	24.46	11	24.54	24.10	22.4	4,966	0.45%
2022/10/12	20.3	26.50	23	26.23	26.10	-2.8	5,050	-0.05%
2022/10/11	49	27.34	20.2	27.53	27.30	28.8	5,033	0.57%
2022/10/07	9.1	28.17	62.1	28.21	28.20	-53.1	5,016	-1.06%
2022/10/06	32	27.75	118	27.81	28.20	-86	5,012	-1.72%	大賣/
2022/10/05	75.4	27.66	75.2	27.81	27.80	0.2	4,976	0.00%
2022/10/04	28	26.43	33.2	26.52	27.05	-5.2	4,909	-0.11%
2022/10/03	16	24.68	17.2	25.01	25.10	-1.2	4,834	-0.02%
2022/09/30	23.2	23.64	23.1	23.78	24.45	0.1	4,871	0.00%
2022/09/29	7	24.64	20	24.45	24.40	-13	4,901	-0.27%
2022/09/28	47.4	25.65	51	24.67	24.10	-3.6	4,936	-0.07%
2022/09/27	28.4	26.71	25	26.58	26.55	3.4	4,900	0.07%
2022/09/26	23.1	27.08	82	27.23	26.60	-58.9	4,929	-1.19%
2022/09/23	102.1	28.71	123	28.74	28.65	-20.9	4,933	-0.42%	大買/大賣/
2022/09/22	49	28.43	59	28.50	28.15	-10	4,893	-0.20%
2022/09/21	183.3	28.52	170.1	28.44	28.30	13.2	4,823	0.27%	大買/大賣/
2022/09/20	40.1	27.71	57	27.60	27.40	-16.9	4,735	-0.36%
2022/09/19	116.3	27.68	86	27.41	27.40	30.3	4,889	0.62%	大買/
2022/09/16	116.2	28.53	44.7	28.57	29.00	71.5	4,918	1.45%	大買/
2022/09/15	301.1	28.20	337.3	28.25	28.40	-36.2	4,890	-0.74%	大買/大賣/
2022/09/14	202.3	26.70	215	27.06	27.15	-12.7	4,792	-0.27%	大買/大賣/
2022/09/13	117.3	26.76	110	26.87	26.70	7.3	4,781	0.15%	大買/大賣/
2022/09/12	135.4	27.26	113	27.21	27.05	22.4	4,898	0.46%	大買/大賣/
2022/09/08	77.1	26.54	105	26.63	26.45	-27.9	4,919	-0.57%	大賣/
2022/09/07	27	26.57	22.2	26.58	26.90	4.8	4,965	0.10%
2022/09/06	50	27.16	59	26.97	27.15	-9	4,974	-0.18%
2022/09/05	14.1	26.54	119.9	26.43	26.10	-105.8	4,966	-2.13%	大賣/鉅額交易
2022/09/02	32.2	26.46	32	26.64	26.20	0.1	5,028	0.00%
2022/09/01	22.4	27.57	7	27.64	27.35	15.4	5,040	0.31%
2022/08/31	17.5	28.16	28	28.10	28.25	-10.6	5,093	-0.21%
2022/08/30	8.1	28.37	8	28.31	28.40	0.1	5,074	0.00%
2022/08/29	21.5	28.49	52	28.56	28.30	-30.5	5,086	-0.60%
2022/08/26	6	30.51	4	30.59	30.40	2	5,111	0.04%
2022/08/25	35	30.54	9	30.52	30.45	26	5,122	0.51%
2022/08/24	37.1	30.59	21.1	30.56	30.25	15.9	5,203	0.31%
2022/08/23	10	30.63	12	30.53	30.50	-2	5,313	-0.04%
2022/08/22	21	30.88	13	30.85	30.70	8	5,367	0.15%
2022/08/19	37.1	32.24	2	32.15	31.85	35.1	5,425	0.65%
2022/08/18	44	32.41	38	32.36	32.35	6	5,535	0.11%
2022/08/17	2	31.70	19	31.94	31.90	-17	5,699	-0.30%
2022/08/16	24	31.56	3	31.87	31.15	21	5,937	0.35%
2022/08/15	267.3	31.79	206	31.80	32.10	61.3	6,298	0.97%	大買/大賣/
2022/08/12	13	32.06	59.1	31.83	32.15	-46.1	6,355	-0.73%
2022/08/11	84	31.81	84	31.31	31.30	0	6,388	0.00%
2022/08/10	44.1	31.21	57	31.29	31.25	-12.9	6,427	-0.20%
2022/08/09	12.1	30.77	31	30.88	31.05	-18.9	6,501	-0.29%
2022/08/08	37	30.06	59	30.40	30.50	-22	6,615	-0.33%
2022/08/05	8	30.38	7	30.46	30.50	1	6,694	0.01%
2022/08/04	75	29.35	30	29.44	29.85	45	6,843	0.66%
2022/08/03	22	30.22	8	30.31	30.05	14	6,942	0.20%
2022/08/02	30.2	30.82	40	30.69	30.70	-9.8	7,204	-0.14%
2022/08/01	8	31.33	17	31.64	31.90	-9	7,446	-0.12%
2022/07/29	29	31.89	14	31.61	31.55	15	7,651	0.20%
2022/07/28	5	31.67	10	31.40	31.40	-5	7,832	-0.06%
2022/07/27	22	31.57	19	31.67	31.75	3	8,157	0.04%
2022/07/26	13	31.36	29	31.29	31.25	-16	8,303	-0.19%
2022/07/25	23	31.77	18	31.60	31.70	5	8,565	0.06%
2022/07/22	104	32.31	173	32.13	32.40	-69	8,659	-0.80%	大買/大賣/
2022/07/21	185.1	32.29	135.1	32.42	32.25	50	8,824	0.57%	大買/大賣/
2022/07/20	46	31.66	28	31.40	31.05	18	8,884	0.20%
2022/07/19	85	33.30	63.1	33.34	33.30	21.9	9,059	0.24%
2022/07/18	7	32.03	24	32.05	31.95	-17	9,250	-0.18%
2022/07/15	15	31.44	5	31.40	31.40	10	10,030	0.10%
2022/07/14	16	31.86	25	32.15	32.15	-9	11,848	-0.08%
2022/07/13	13	31.83	50.4	31.82	31.65	-37.4	12,520	-0.30%
2022/07/12	39.4	30.93	10	30.63	30.40	29.4	12,663	0.23%
2022/07/11	10	32.62	32	32.52	32.45	-22	13,093	-0.17%
2022/07/08	36	32.90	26	32.87	32.75	10	13,146	0.08%
2022/07/07	9	31.32	6	31.33	31.60	3	13,115	0.02%
2022/07/06	16	31.59	18	31.44	31.10	-2	13,094	-0.02%
2022/07/05	11.1	31.27	22	31.41	31.55	-10.9	13,081	-0.08%
2022/07/04	14	30.11	49.4	30.24	30.20	-35.4	13,091	-0.27%
2022/07/01	63	30.56	65.4	30.35	29.30	-2.4	13,082	-0.02%
2022/06/30	35	31.81	37	31.49	31.45	-2	13,010	-0.02%
2022/06/29	15	32.82	10	32.89	32.75	5	12,971	0.04%
2022/06/28	44	33.78	59	33.62	33.80	-15	12,960	-0.12%
2022/06/27	160.6	34.17	166	34.32	34.65	-5.4	12,946	-0.04%	大買/大賣/
2022/06/24	55	32.73	69	32.74	32.30	-14	12,844	-0.11%
2022/06/23	54	32.33	46	32.26	31.90	8	12,823	0.06%
2022/06/22	46.1	33.58	99.1	33.68	33.00	-53	12,847	-0.41%
2022/06/21	15.1	34.72	36	34.83	34.80	-20.9	12,780	-0.16%
2022/06/20	141.3	35.28	128.1	35.09	34.00	13.2	12,761	0.10%	大買/大賣/
2022/06/17	75	37.73	88	37.24	37.65	-13	12,687	-0.10%
2022/06/16	100.2	38.64	68.3	38.82	37.50	31.9	12,707	0.25%
2022/06/15	36.3	39.78	32	39.87	39.50	4.3	12,767	0.03%
2022/06/14	59	39.30	129	39.20	39.60	-70	12,968	-0.54%	大賣/
2022/06/13	74.2	40.49	38	40.52	40.05	36.2	13,235	0.27%
2022/06/10	69	42.29	46	42.18	42.30	23	13,667	0.17%
2022/06/09	84	43.30	36	43.13	43.10	48	14,312	0.34%
2022/06/08	42.3	44.68	22.2	44.49	44.35	20.2	15,286	0.13%
2022/06/07	38.1	44.58	43	44.59	44.60	-4.9	16,911	-0.03%
2022/06/06	97	45.03	83.3	44.88	44.50	13.7	17,329	0.08%
2022/06/02	87.1	45.04	97	44.96	44.95	-9.9	17,409	-0.06%
2022/06/01	34	45.03	49.2	45.07	44.95	-15.2	17,605	-0.09%
2022/05/31	132	44.89	139.5	44.70	44.55	-7.5	17,930	-0.04%	大買/大賣/
2022/05/30	28.1	44.99	23	44.95	44.85	5.1	18,006	0.03%
2022/05/27	44	45.15	29	45.06	45.10	15	18,173	0.08%
2022/05/26	67	45.19	89	45.21	45.15	-22	18,374	-0.12%
2022/05/25	188.1	45.41	130.1	45.34	45.00	58	19,013	0.31%	大買/大賣/
2022/05/24	143	45.62	209	45.56	45.10	-66	19,477	-0.34%	大買/大賣/
2022/05/23	188.1	45.11	188	45.13	44.75	0.1	19,728	0.00%	大買/大賣/
2022/05/20	70	43.65	74	43.36	43.00	-4	19,665	-0.02%
2022/05/19	28.1	42.39	22	42.57	43.00	6.1	20,738	0.03%
2022/05/18	29	43.23	77	43.38	43.35	-48	21,265	-0.23%
2022/05/17	62	43.18	38.8	42.91	42.75	23.2	21,280	0.11%
2022/05/16	109	43.06	139.2	43.16	43.65	-30.2	21,284	-0.14%	大買/大賣/
2022/05/13	79.2	43.51	80.1	43.53	43.35	-0.9	21,195	0.00%
2022/05/12	175.1	44.41	135.1	43.82	42.75	40.1	21,177	0.19%	大買/大賣/
2022/05/11	159	44.63	114.2	44.42	44.80	44.8	21,046	0.21%	大買/大賣/
2022/05/10	195	45.51	189	45.47	45.20	6	21,060	0.03%	大買/大賣/
2022/05/09	281.1	46.02	234.7	45.22	44.40	46.4	20,835	0.22%	大買/大賣/
2022/05/06	142.1	45.95	118	45.90	46.25	24.1	20,764	0.12%	大買/大賣/
2022/05/05	179.7	45.99	252.5	46.12	46.25	-72.8	20,663	-0.35%	大買/大賣/
2022/05/04	342.9	45.78	293	45.99	45.30	49.9	20,480	0.24%	大買/大賣/
2022/05/03	112.6	43.87	57.4	44.05	44.05	55.1	20,208	0.27%	大買/
2022/04/29	234.8	44.88	214.2	45.01	44.50	20.6	20,137	0.10%	大買/大賣/
2022/04/28	78.4	43.04	68	42.86	42.45	10.4	19,944	0.05%
2022/04/27	196	43.49	103.1	42.89	43.15	92.9	19,857	0.47%	大買/大賣/
2022/04/26	70.2	44.78	80	44.58	43.40	-9.8	19,656	-0.05%
2022/04/25	110.5	45.68	301.1	45.48	45.25	-190.7	19,467	-0.98%	大買/大賣/鉅額交易
2022/04/22	181.1	49.21	115.2	49.17	48.70	65.9	19,228	0.34%	大買/大賣/
2022/04/21	737	49.75	465.4	49.55	49.00	271.6	18,969	1.43%	大買/大賣/鉅額交易
2022/04/20	662.6	49.72	862.2	50.41	48.25	-199.6	18,197	-1.10%	大買/大賣/鉅額交易
2022/04/19	546.2	47.73	547.3	47.63	47.25	-1.1	16,420	-0.01%	大買/大賣/
2022/04/18	84	46.12	83.9	46.03	45.40	0.1	15,772	0.00%
2022/04/15	280	45.73	359.2	45.95	45.60	-79.2	15,688	-0.50%	大買/大賣/
2022/04/14	71.1	44.25	86	44.20	44.10	-14.9	15,270	-0.10%
2022/04/13	32	43.66	20	43.65	43.55	12	15,274	0.08%
2022/04/12	18	42.38	26	42.66	42.95	-8	15,396	-0.05%
2022/04/11	73	43.01	56	42.71	42.65	17	15,414	0.11%
2022/04/08	22	42.52	44.4	42.59	42.90	-22.4	15,461	-0.15%
2022/04/07	27.2	41.89	32.7	41.97	41.00	-5.6	15,455	-0.04%
2022/04/06	15.2	43.01	7.1	43.00	42.80	8.1	15,481	0.05%
2022/04/01	29.4	43.52	22.4	43.63	43.60	7	15,596	0.04%
2022/03/31	33.2	43.68	24.5	43.42	43.45	8.7	15,620	0.06%
2022/03/30	24.2	44.03	14	44.01	44.00	10.2	15,630	0.07%
2022/03/29	16.7	44.23	32.2	44.16	44.10	-15.5	15,639	-0.10%
2022/03/28	69.4	43.24	121.3	43.33	44.05	-51.9	15,700	-0.33%	大賣/
2022/03/25	165.3	43.37	110.6	43.84	43.10	54.7	15,880	0.34%	大買/大賣/
2022/03/24	112.1	44.55	91	44.94	44.45	21.1	15,869	0.13%	大買/
2022/03/23	91.1	45.22	51.2	45.18	44.90	39.9	16,004	0.25%
2022/03/22	46.2	45.12	41	45.02	44.90	5.2	16,094	0.03%
2022/03/21	28	45.07	70.4	45.25	45.40	-42.4	16,239	-0.26%
2022/03/18	54	45.01	32.2	44.96	45.00	21.8	16,282	0.13%
2022/03/17	123.1	45.48	223	45.42	45.80	-99.9	16,302	-0.61%	大買/大賣/
2022/03/16	227.8	45.33	409.3	45.33	44.45	-181.4	16,384	-1.11%	大買/大賣/鉅額交易
2022/03/15	354.5	46.64	799.3	47.34	45.20	-444.8	16,604	-2.68%	大買/大賣/鉅額交易
2022/03/14	982.2	48.36	365.3	48.54	47.80	616.9	16,799	3.67%	大買/大賣/鉅額交易
2022/03/11	893.4	47.75	766.7	47.74	48.15	126.7	16,313	0.78%	大買/大賣/鉅額交易
2022/03/10	1,279.2	47.58	1,249.6	47.60	47.10	29.6	15,460	0.19%	大買/大賣/
2022/03/09	201.5	43.34	243.1	43.55	45.10	-41.6	14,030	-0.30%	大買/大賣/
2022/03/08	102.4	41.78	121	42.13	41.00	-18.7	14,081	-0.13%	大買/大賣/
2022/03/07	150.9	44.34	124	44.12	43.05	26.9	13,978	0.19%	大買/大賣/
2022/03/04	248.2	45.55	268.3	45.52	45.25	-20.1	13,893	-0.14%	大買/大賣/
2022/03/03	80.3	45.05	103.7	45.17	44.95	-23.4	13,591	-0.17%	大賣/
2022/03/02	230.5	44.89	220	44.86	44.50	10.5	13,513	0.08%	大買/大賣/
2022/03/01	214.3	44.86	206.2	44.90	44.80	8.1	13,411	0.06%	大買/大賣/
2022/02/25	740.6	46.14	740.8	45.76	44.50	-0.2	13,260	0.00%	大買/大賣/
2022/02/24	612.8	44.63	580.2	44.65	43.95	32.6	12,558	0.26%	大買/大賣/
2022/02/23	713.5	44.12	687	44.08	44.10	26.5	11,928	0.22%	大買/大賣/
2022/02/22	343	42.34	335.2	43.14	41.95	7.8	11,487	0.07%	大買/大賣/
2022/02/21	1,043.6	46.05	947.5	45.92	43.80	96.1	11,259	0.85%	大買/大賣/
2022/02/18	191	42.32	243	42.80	44.30	-52	10,238	-0.51%	大買/大賣/
2022/02/17	22.9	40.91	21.4	40.58	40.30	1.4	9,889	0.01%
2022/02/16	27	40.78	60.5	40.69	41.00	-33.5	9,903	-0.34%
2022/02/15	36.3	39.95	66.9	39.84	39.70	-30.6	9,942	-0.31%
2022/02/14	49.1	39.57	34.5	39.65	38.95	14.6	10,035	0.15%
2022/02/11	14.1	40.13	25	40.16	39.90	-11	10,082	-0.11%
2022/02/10	228.9	40.34	253	40.28	40.45	-24.1	10,322	-0.23%	大買/大賣/
2022/02/09	28.3	39.09	26	39.13	39.20	2.3	10,424	0.02%
2022/02/08	145	39.13	118.5	38.91	38.95	26.5	10,534	0.25%	大買/大賣/
2022/02/07	43	38.14	127.5	37.83	39.05	-84.5	10,725	-0.79%	大賣/
2022/01/26	10.3	35.59	33.3	35.68	35.60	-23	11,122	-0.21%
2022/01/25	43.1	35.85	18.1	35.69	35.30	25	11,231	0.22%
2022/01/24	45.9	36.88	51	36.21	37.05	-5.1	11,282	-0.05%
2022/01/21	71.1	37.32	23.1	36.94	36.70	48.1	11,408	0.42%
2022/01/20	39.1	38.44	53	38.34	38.50	-13.8	11,467	-0.12%
2022/01/19	50.2	38.83	34.1	38.77	38.45	16.1	11,563	0.14%
2022/01/18	29.3	39.82	59	39.81	39.65	-29.7	11,669	-0.25%
2022/01/17	34.1	39.60	31.1	39.57	39.50	3	11,855	0.03%
2022/01/14	32	39.91	10.4	39.92	40.00	21.6	12,072	0.18%
2022/01/13	45.1	40.94	17.5	40.81	40.50	27.6	12,124	0.23%
2022/01/12	16.2	40.81	32.9	40.88	41.20	-16.7	12,267	-0.14%
2022/01/11	28.8	41.31	42.3	41.10	40.95	-13.5	12,517	-0.11%
2022/01/10	56.3	41.00	31.6	41.07	40.90	24.7	12,993	0.19%
2022/01/07	35	42.29	31.4	42.30	41.90	3.6	13,083	0.03%
2022/01/06	37.5	43.33	37.3	43.23	43.00	0.2	13,411	0.00%
2022/01/05	61.7	44.19	86.6	44.28	43.70	-24.9	13,643	-0.18%
2022/01/04	14	44.27	45	44.46	44.65	-31	13,686	-0.23%
2022/01/03	45	44.20	34.2	44.07	44.20	10.8	14,030	0.08%
2021/12/30	37.5	45.18	28.6	45.07	45.20	8.9	14,555	0.06%
2021/12/29	46.2	45.64	12.4	45.48	45.40	33.8	14,770	0.23%
2021/12/28	50	46.75	33.7	46.72	45.90	16.3	15,060	0.11%
2021/12/27	21.1	46.24	26	46.12	46.10	-4.9	15,409	-0.03%
2021/12/24	22.6	46.94	17	46.86	46.60	5.6	15,659	0.04%
2021/12/23	40	47.42	26.1	47.11	46.85	14	16,080	0.09%
2021/12/22	42.4	47.90	28	47.68	47.60	14.4	16,309	0.09%
2021/12/21	85.6	47.84	90	47.77	48.30	-4.5	16,421	-0.03%
2021/12/20	55	47.10	49	46.77	46.70	6	16,321	0.04%
2021/12/17	120	47.36	125	47.63	46.45	-5	16,507	-0.03%	大買/大賣/
2021/12/16	205	47.23	210	46.49	46.40	-5	16,710	-0.03%	大買/大賣/
2021/12/15	436	47.02	110	46.87	46.75	326	16,713	1.95%	大買/大賣/鉅額交易
2021/12/14	44.2	45.56	35.5	45.51	44.70	8.7	16,837	0.05%
2021/12/13	116.2	47.89	65.2	47.52	47.00	51	17,025	0.30%	大買/
2021/12/10	129.9	48.85	199.6	49.01	48.15	-69.7	17,372	-0.40%	大買/大賣/
2021/12/09	314.9	51.61	238.1	51.17	51.00	76.8	17,736	0.43%	大買/大賣/
2021/12/08	181.4	49.64	328.6	49.84	50.20	-147.2	17,981	-0.82%	大買/大賣/鉅額交易
2021/12/07	140.6	45.01	115	44.86	45.80	25.7	17,768	0.14%	大買/大賣/
2021/12/06	124	44.15	105	44.09	43.80	19	18,102	0.10%	大買/大賣/
2021/12/03	119	43.78	48.3	43.87	43.25	70.7	18,761	0.38%	大買/
2021/12/02	135.2	44.42	329.1	44.33	44.05	-193.9	19,708	-0.98%	大買/大賣/鉅額交易
2021/12/01	25	42.20	16	42.26	42.45	9	19,899	0.05%
2021/11/30	45	41.84	72.6	42.02	42.70	-27.6	20,658	-0.13%
2021/11/29	68	41.62	66	40.89	40.75	2	21,644	0.01%
2021/11/26	87.2	42.38	12	41.80	41.20	75.2	22,686	0.33%
2021/11/25	37	43.55	19	43.59	42.85	18	23,768	0.08%
2021/11/24	125	43.69	193.4	43.44	43.60	-68.4	25,368	-0.27%	大買/大賣/
2021/11/23	36.5	42.83	17.3	43.08	42.50	19.2	25,959	0.07%
2021/11/22	47	42.73	103.1	42.96	43.15	-56.1	27,384	-0.20%	大賣/
2021/11/19	34.1	42.88	65.6	42.66	42.40	-31.5	28,767	-0.11%
2021/11/18	63	43.32	90	43.25	43.00	-27	30,998	-0.09%
2021/11/17	131.2	43.00	78.5	43.22	43.05	52.7	31,371	0.17%	大買/
2021/11/16	123	44.02	249	44.23	44.20	-126	32,589	-0.39%	大買/大賣/鉅額交易
2021/11/15	32	42.68	34	42.60	42.70	-2	34,574	-0.01%
2021/11/12	38	42.30	44.5	42.51	42.55	-6.5	35,327	-0.02%
2021/11/11	79.8	42.78	47	42.16	41.50	32.8	35,478	0.09%
2021/11/10	142	43.98	54	43.51	43.35	88	35,594	0.25%	大買/
2021/11/09	179	44.43	174	44.54	43.90	5	35,942	0.01%	大買/大賣/
2021/11/08	151	44.05	153.1	44.30	44.30	-2.1	35,955	-0.01%	大買/大賣/
2021/11/05	169.1	42.84	139	42.91	43.30	30.1	36,121	0.08%	大買/大賣/
2021/11/04	266	44.00	273	43.86	42.90	-7	36,514	-0.02%	大買/大賣/
2021/11/03	390.2	43.49	346	43.52	43.45	44.2	37,824	0.12%	大買/大賣/
2021/11/02	91.1	41.46	96.8	41.72	41.10	-5.7	38,083	-0.01%
2021/11/01	107.9	41.09	89.5	41.29	41.10	18.4	38,111	0.05%	大買/
2021/10/29	83	40.60	107	40.80	40.80	-24	38,187	-0.06%	大賣/
2021/10/28	70	41.17	86	40.69	40.20	-16	38,417	-0.04%
2021/10/27	46.1	40.83	20.3	40.69	40.65	25.9	38,808	0.07%
2021/10/26	49.3	41.70	52	41.84	42.00	-2.7	39,488	-0.01%
2021/10/25	74	41.90	149	42.04	42.00	-75	40,330	-0.19%	大賣/
2021/10/22	155.2	41.87	92.3	41.17	41.10	62.9	40,941	0.15%	大買/
2021/10/21	43	43.62	72	43.84	43.30	-29	41,212	-0.07%
2021/10/20	77.1	43.76	64.1	43.71	43.20	13	41,449	0.03%
2021/10/19	161	44.85	138	44.52	44.10	23	41,844	0.05%	大買/大賣/
2021/10/18	383	44.56	463	44.23	45.65	-80	42,166	-0.19%	大買/大賣/
2021/10/15	67.3	44.21	87.5	44.22	44.30	-20.3	42,403	-0.05%
2021/10/14	219	44.18	232	44.04	44.20	-13	42,793	-0.03%	大買/大賣/
2021/10/13	175	45.36	205	45.29	43.50	-30	42,883	-0.07%	大買/大賣/
2021/10/12	138.2	46.10	125	45.66	45.90	13.2	44,043	0.03%	大買/大賣/
2021/10/08	271.2	48.49	233	48.52	48.70	38.2	44,735	0.09%	大買/大賣/
2021/10/07	419.3	48.48	488.2	48.44	48.50	-68.9	45,111	-0.15%	大買/大賣/
2021/10/06	243.5	46.86	193	45.66	45.00	50.5	45,156	0.11%	大買/大賣/
2021/10/05	366.9	47.62	407	47.60	47.85	-40.2	45,594	-0.09%	大買/大賣/
2021/10/04	413.3	51.11	402	50.71	47.00	11.3	46,100	0.02%	大買/大賣/
2021/10/01	75	55.04	61	54.91	53.00	14	47,629	0.03%
2021/09/30	283.1	57.60	296.1	57.73	58.40	-13	49,158	-0.03%	大買/大賣/
2021/09/29	146.1	56.85	157	56.65	54.70	-10.9	48,845	-0.02%	大買/大賣/
2021/09/28	112.3	55.95	105.2	55.63	55.50	7.1	48,637	0.01%	大買/大賣/
2021/09/27	138	58.83	111	58.39	58.20	27	48,523	0.06%	大買/大賣/
2021/09/24	117	59.26	145	59.16	58.60	-28	48,505	-0.06%	大買/大賣/
2021/09/23	228	59.31	224	58.99	58.10	4	48,309	0.01%	大買/大賣/
2021/09/22	77.2	57.07	47.4	56.95	57.70	29.8	48,010	0.06%
2021/09/17	77	57.78	116.5	57.82	58.00	-39.4	47,987	-0.08%	大賣/
2021/09/16	175.3	57.82	181.5	57.99	57.30	-6.2	47,791	-0.01%	大買/大賣/
2021/09/15	431.3	59.33	343.1	59.09	59.20	88.2	47,790	0.18%	大買/大賣/
2021/09/14	798.1	61.70	749.3	61.14	59.10	48.8	47,320	0.10%	大買/大賣/
2021/09/13	477.3	62.52	554.4	62.24	61.50	-77.1	47,114	-0.16%	大買/大賣/
2021/09/10	383.1	60.26	223.2	60.20	59.80	160	46,563	0.34%	大買/大賣/鉅額交易
2021/09/09	420	59.81	330	59.59	59.90	90	46,502	0.19%	大買/大賣/
2021/09/08	455.1	58.48	508.5	58.61	60.30	-53.4	48,879	-0.11%	大買/大賣/
2021/09/07	959.3	58.76	929	58.71	57.60	30.3	50,797	0.06%	大買/大賣/
2021/09/06	455.2	58.81	449.4	58.93	55.80	5.8	52,497	0.01%	大買/大賣/
2021/09/03	469.2	61.80	383.4	61.31	60.70	85.8	54,167	0.16%	大買/大賣/
2021/09/02	538.3	62.50	559.5	62.56	63.80	-21.2	54,218	-0.04%	大買/大賣/
2021/09/01	655.6	64.53	1,257.5	63.91	61.90	-601.9	55,198	-1.09%	大買/大賣/鉅額交易
2021/08/31	824	67.90	831.5	67.57	67.70	-7.5	54,516	-0.01%	大買/大賣/
2021/08/30	1,551.4	67.94	1,354.1	68.10	67.00	197.3	53,818	0.37%	大買/大賣/鉅額交易
2021/08/27	503.2	65.25	497.1	65.16	64.30	6.1	52,661	0.01%	大買/大賣/
2021/08/26	912.3	67.01	1,566.8	66.90	66.60	-654.5	52,777	-1.24%	大買/大賣/鉅額交易
2021/08/25	1,344.1	64.01	779.8	64.25	65.70	564.3	52,918	1.07%	大買/大賣/鉅額交易
2021/08/24	2,248.7	63.95	1,922.8	63.80	63.80	325.9	52,005	0.63%	大買/大賣/鉅額交易
2021/08/23	91	59.22	241	60.01	60.50	-150	50,543	-0.30%	大賣/鉅額交易
2021/08/20	1,024.2	54.04	924.4	54.02	55.00	99.9	51,324	0.19%	大買/大賣/
2021/08/19	1,337	54.45	1,243.1	54.60	51.70	93.9	51,051	0.18%	大買/大賣/
2021/08/18	383	49.93	479.9	50.23	52.40	-96.9	50,007	-0.19%	大買/大賣/
2021/08/17	159.1	49.06	145.4	49.38	47.70	13.7	50,557	0.03%	大買/大賣/
2021/08/16	104	49.29	116.5	49.18	48.50	-12.5	50,984	-0.02%	大買/大賣/
2021/08/13	318.1	50.84	371.2	50.80	49.50	-53.1	51,529	-0.10%	大買/大賣/
2021/08/12	269	49.73	248	49.52	50.30	21	51,812	0.04%	大買/大賣/
2021/08/11	384.4	49.27	414.5	49.15	49.10	-30.2	52,430	-0.06%	大買/大賣/
2021/08/10	332.4	52.12	310	51.83	50.40	22.4	52,970	0.04%	大買/大賣/
2021/08/09	1,390	53.67	1,307	53.62	52.10	83	52,740	0.16%	大買/大賣/
2021/08/06	170	53.16	367.2	53.09	54.10	-197.2	51,535	-0.38%	大買/大賣/鉅額交易
2021/08/05	40.1	49.82	39	50.33	49.20	1.1	51,190	0.00%
2021/08/04	87	51.60	59	51.46	50.90	28	51,652	0.05%
2021/08/03	324.3	51.71	358	51.66	51.20	-33.7	53,098	-0.06%	大買/大賣/
2021/08/02	377.8	50.57	384.1	50.33	51.00	-6.3	53,338	-0.01%	大買/大賣/
2021/07/30	638.7	53.43	507.7	52.66	50.00	131	54,107	0.24%	大買/大賣/鉅額交易
2021/07/29	792.7	51.93	752.2	52.22	54.40	40.5	53,367	0.08%	大買/大賣/
2021/07/28	515	47.66	536.3	47.64	49.50	-21.3	52,449	-0.04%	大買/大賣/
2021/07/27	341	48.50	356.8	48.45	46.50	-15.8	51,673	-0.03%	大買/大賣/
2021/07/26	178.1	51.23	137.5	51.17	49.30	40.6	51,299	0.08%	大買/大賣/
2021/07/23	280.1	51.81	346.3	51.58	53.50	-66.2	50,976	-0.13%	大買/大賣/
2021/07/22	530	50.35	577.4	50.27	49.85	-47.4	50,458	-0.09%	大買/大賣/
2021/07/21	466.1	55.52	544	55.91	51.70	-77.9	49,923	-0.16%	大買/大賣/
2021/07/20	476.6	54.74	513	54.65	56.40	-36.4	49,293	-0.07%	大買/大賣/
2021/07/19	328.8	55.71	325.3	55.41	55.10	3.5	48,920	0.01%	大買/大賣/
2021/07/16	1,144.6	57.54	885.8	57.37	55.00	258.8	48,672	0.53%	大買/大賣/鉅額交易
2021/07/15	570.7	54.15	553.4	54.21	55.90	17.3	47,599	0.04%	大買/大賣/
2021/07/14	538	52.57	615.8	52.25	50.90	-77.9	47,513	-0.16%	大買/大賣/
2021/07/13	382.9	57.48	516	57.06	54.40	-133.1	46,883	-0.28%	大買/大賣/鉅額交易
2021/07/12	539	62.89	504.5	62.67	60.40	34.5	47,094	0.07%	大買/大賣/
2021/07/09	890.1	67.22	987.5	66.22	62.70	-97.4	46,827	-0.21%	大買/大賣/
2021/07/08	1,614.9	71.95	1,352	71.43	68.30	262.9	47,679	0.55%	大買/大賣/鉅額交易
2021/07/07	919.1	72.31	1,063.9	72.92	71.10	-144.8	46,134	-0.31%	大買/大賣/鉅額交易
2021/07/06	102	66.38	92.3	66.62	69.30	9.7	44,771	0.02%	大買/
2021/07/05	116.2	62.38	90	62.00	63.00	26.2	45,005	0.06%	大買/
2021/07/02	84	68.66	96.3	70.24	67.50	-12.3	45,037	-0.03%
2021/07/01	82.3	67.66	161.8	68.19	69.00	-79.5	45,081	-0.18%	大賣/
2021/06/30	65.3	61.88	240.8	61.34	63.90	-175.5	45,006	-0.39%	大賣/鉅額交易
2021/06/29	135.1	59.81	74.7	59.85	59.00	60.4	44,970	0.13%	大買/
2021/06/28	110	62.60	39.3	63.34	62.20	70.7	44,934	0.16%	大買/
2021/06/25	158.1	60.03	55.8	59.27	59.40	102.3	44,861	0.23%	大買/鉅額交易
2021/06/24	385	58.99	302.6	58.10	60.90	82.4	44,838	0.18%	大買/大賣/
2021/06/23	118	62.10	73.8	62.10	62.10	44.3	44,587	0.10%	大買/
2021/06/22	746.6	69.20	572.7	69.07	68.90	174	44,606	0.39%	大買/大賣/鉅額交易
2021/06/21	190.4	62.73	191.4	61.34	63.80	-1	44,233	0.00%	大買/大賣/
2021/06/18	404.4	56.12	212.8	55.31	58.00	191.6	45,082	0.43%	大買/大賣/鉅額交易
2021/06/17	2,457.3	51.28	2,480.5	51.23	52.80	-23.3	45,290	-0.05%	大買/大賣/
2021/06/16	2,429.8	46.95	2,946.5	46.76	48.05	-516.7	42,907	-1.20%	大買/大賣/鉅額交易
2021/06/15	2,697.6	42.34	3,163.2	42.26	43.70	-465.5	40,585	-1.15%	大買/大賣/鉅額交易
2021/06/11	1,602.5	38.27	1,254.7	38.57	39.75	347.8	37,979	0.92%	大買/大賣/鉅額交易
2021/06/10	1,289	35.97	1,125	35.41	36.15	164	36,106	0.45%	大買/大賣/鉅額交易
2021/06/09	1,833.5	37.78	1,513.2	37.84	36.60	320.3	35,605	0.90%	大買/大賣/鉅額交易
2021/06/08	86	35.87	302.8	36.33	36.90	-216.8	33,536	-0.65%	大賣/鉅額交易
2021/06/07	370.8	33.72	371.4	34.49	33.55	-0.6	33,183	0.00%	大買/大賣/
2021/06/04	326.2	37.24	331.1	37.18	35.45	-5	32,705	-0.02%	大買/大賣/
2021/06/03	573.3	38.70	477.2	38.59	38.30	96.1	32,180	0.30%	大買/大賣/
2021/06/02	1,052.2	38.44	877.6	38.70	37.70	174.6	31,370	0.56%	大買/大賣/鉅額交易
2021/06/01	328	35.94	338.8	35.79	36.60	-10.8	29,844	-0.04%	大買/大賣/
2021/05/31	392.5	37.15	419.4	36.93	35.20	-26.9	29,322	-0.09%	大買/大賣/
2021/05/28	660.7	36.91	660.6	36.86	36.25	0.1	28,468	0.00%	大買/大賣/
2021/05/27	394.2	36.05	412.6	36.16	35.55	-18.4	27,260	-0.07%	大買/大賣/
2021/05/26	498.2	34.32	557.1	34.47	34.70	-58.9	26,202	-0.22%	大買/大賣/
2021/05/25	589.6	34.02	454	33.29	33.00	135.6	25,070	0.54%	大買/大賣/鉅額交易
2021/05/24	267	31.80	353.5	31.92	33.25	-86.5	23,739	-0.36%	大買/大賣/
2021/05/21	344.3	29.55	256.7	29.41	30.25	87.7	23,232	0.38%	大買/大賣/
2021/05/20	316.4	28.60	393	28.69	27.50	-76.6	22,566	-0.34%	大買/大賣/
2021/05/19	504	27.99	566	27.95	27.90	-62	22,070	-0.28%	大買/大賣/
2021/05/18	871	26.28	1,156	26.85	26.95	-285	21,209	-1.34%	大買/大賣/鉅額交易
2021/05/17	479.1	25.44	142.7	25.22	25.20	336.3	20,287	1.66%	大買/大賣/鉅額交易
2021/05/14	284.5	29.36	315	29.58	27.95	-30.5	19,953	-0.15%	大買/大賣/
2021/05/13	342.4	31.41	314.2	31.36	31.05	28.2	19,467	0.14%	大買/大賣/
2021/05/12	263	36.27	303	36.11	34.45	-40	19,082	-0.21%	大買/大賣/
2021/05/11	697.6	37.80	640.2	37.42	38.25	57.4	18,559	0.31%	大買/大賣/
2021/05/10	301.6	34.16	303.9	34.61	35.55	-2.3	16,953	-0.01%	大買/大賣/
2021/05/07	504	30.91	407.3	30.98	32.35	96.8	16,299	0.59%	大買/大賣/
2021/05/06	58	29.29	24.2	28.78	29.45	33.8	15,030	0.22%
2021/05/05	56	27.44	50	26.70	28.15	6	14,974	0.04%
2021/05/04	75.7	27.51	169.1	27.85	26.10	-93.4	14,922	-0.63%	大賣/
2021/05/03	79	30.14	99.4	30.43	29.00	-20.4	14,944	-0.14%
2021/04/29	111.6	28.38	74.6	28.00	29.00	37	14,880	0.25%	大買/
2021/04/28	29	28.03	59	28.31	28.30	-30	14,931	-0.20%
2021/04/27	93	28.74	103	28.67	28.85	-10	14,965	-0.07%	大賣/
2021/04/26	84	28.01	155	28.02	28.85	-71	14,986	-0.47%	大賣/
2021/04/23	183	27.15	187	27.22	27.00	-4	14,973	-0.03%	大買/大賣/
2021/04/22	216	33.39	86	31.10	30.00	130	15,665	0.83%	大買/鉅額交易
2021/04/21	261.5	32.64	295	32.88	33.30	-33.5	15,530	-0.22%	大買/大賣/
2021/04/20	508.6	29.55	627.2	29.41	30.30	-118.6	15,294	-0.78%	大買/大賣/鉅額交易
2021/04/19	231	27.26	210	27.24	27.55	21	14,488	0.15%	大買/大賣/
2021/04/16	493	24.31	376.5	24.28	25.05	116.5	14,367	0.81%	大買/大賣/鉅額交易
2021/04/15	462	23.18	609.3	23.01	22.80	-147.3	13,506	-1.09%	大買/大賣/鉅額交易
2021/04/14	1,594.5	22.90	1,190.8	22.76	23.00	403.7	13,125	3.08%	大買/大賣/鉅額交易
2021/04/13	331.2	21.20	764	20.86	21.65	-432.8	11,426	-3.79%	大買/大賣/鉅額交易
2021/04/12	758	19.84	424	19.74	19.70	334	10,992	3.04%	大買/大賣/鉅額交易
2021/04/09	295.5	19.08	292	18.88	18.80	3.5	10,562	0.03%	大買/大賣/
2021/04/08	190.7	19.73	80.2	19.57	19.65	110.5	10,215	1.08%	大買/鉅額交易
2021/04/07	118.3	18.83	77.9	18.69	19.35	40.4	10,214	0.40%	大買/
2021/04/06	36	17.94	43.6	18.01	18.10	-7.6	10,228	-0.07%
2021/04/01	47	18.02	46	17.98	18.00	1	10,401	0.01%
2021/03/31	12.1	18.09	52	17.97	18.00	-39.9	10,538	-0.38%
2021/03/30	39	17.64	34	17.82	17.65	5	10,717	0.05%
2021/03/29	84.9	18.42	88.5	18.48	18.20	-3.6	11,215	-0.03%
2021/03/26	61.4	17.37	34	17.41	17.75	27.4	11,431	0.24%
2021/03/25	40.2	16.68	52	16.57	16.45	-11.8	11,419	-0.10%
2021/03/24	90.6	17.06	339	16.27	17.15	-248.4	11,581	-2.14%	大賣/鉅額交易
2021/03/23	1,140.6	18.55	1,339.9	18.21	17.55	-199.3	11,514	-1.73%	大買/大賣/鉅額交易
2021/03/22	690.3	18.55	323.5	18.54	18.75	366.8	10,458	3.51%	大買/大賣/鉅額交易
2021/03/19	654	16.42	539.7	16.70	17.05	114.3	9,986	1.14%	大買/大賣/鉅額交易
2021/03/18	254	14.84	362	14.86	15.50	-108	9,503	-1.14%	大買/大賣/鉅額交易
2021/03/17	205	13.72	254.3	13.78	14.10	-49.3	9,043	-0.54%	大買/大賣/
2021/03/16	539	13.60	483	13.60	13.85	56	8,790	0.64%	大買/大賣/
2021/03/15	316	12.45	234	12.36	12.75	82	8,337	0.98%	大買/大賣/
2021/03/12	28	11.76	4	11.69	11.60	24	8,069	0.30%
2021/03/11	55	11.90	15	12.06	11.75	40	8,026	0.50%
2021/03/10	12	11.85	5	11.89	11.70	7	7,905	0.09%
2021/03/09	3	11.82	35	11.68	11.80	-32	7,881	-0.41%
2021/03/08	35	11.92	51	11.80	11.65	-16	7,835	-0.20%
2021/03/05	161	12.02	143	11.76	11.45	18	7,790	0.23%	大買/大賣/
2021/03/04	7	11.70	13	11.71	11.75	-6	7,710	-0.08%
2021/03/03	3	11.37	22	11.43	11.45	-19	7,697	-0.25%
2021/03/02	11	11.61	17	11.88	11.30	-6	7,715	-0.08%
2021/02/26	32	11.72	152	11.65	11.70	-120	7,669	-1.56%	大賣/鉅額交易
2021/02/25	21	11.75	17	11.76	11.65	4	7,613	0.05%
2021/02/24	27	11.78	32	11.79	11.65	-5	7,539	-0.07%
2021/02/23	230	12.01	217	11.93	11.90	13	7,470	0.17%	大買/大賣/
2021/02/22	44	12.01	43	12.01	12.10	1	7,259	0.01%
2021/02/19	745	11.97	780	11.65	11.50	-35	7,117	-0.49%	大買/大賣/
2021/02/18	331	11.34	35	11.33	11.35	296	6,852	4.32%	大買/鉅額交易
2021/02/17	1	10.05	15	10.15	10.35	-14	6,787	-0.21%
2021/02/05	30	9.97	4	9.98	9.90	26	6,741	0.39%
2021/02/04	7	9.99	7	9.99	9.94	0	6,759	0.00%
2021/02/03	51	10.45	48	10.35	9.98	3	6,780	0.04%
2021/02/02	64	10.27	80	10.31	10.35	-16	7,029	-0.23%
2021/02/01	39	9.91	53	9.74	9.91	-14	6,936	-0.20%
2021/01/29	116	9.94	12	10.00	9.81	104	6,910	1.50%	大買/鉅額交易
2021/01/28	17	10.22	35.7	10.17	10.25	-18.7	7,253	-0.26%
2021/01/27	23	10.06	13	9.97	9.96	10	7,213	0.14%
2021/01/26	12.4	10.19	4	10.45	10.15	8.4	7,288	0.12%
2021/01/25	41	10.63	110	10.72	10.75	-69	7,238	-0.95%	大賣/
2021/01/22	26	9.95	56	10.11	10.25	-30	7,138	-0.42%
2021/01/21	33	9.99	58	10.07	9.72	-25	7,113	-0.35%
2021/01/20	123	9.96	154	10.08	9.56	-31	7,016	-0.44%	大買/大賣/
2021/01/19	92	10.60	118	10.80	10.45	-26	6,930	-0.38%	大賣/
2021/01/18	86.6	10.58	100	10.54	11.00	-13.4	6,890	-0.19%
2021/01/15	590.6	12.25	350	11.87	11.20	240.6	6,737	3.57%	大買/大賣/鉅額交易
2021/01/14	24	11.66	30	12.18	12.35	-6	5,819	-0.10%
2021/01/13	141.4	11.64	466.4	11.64	11.25	-325	5,699	-5.70%	大買/大賣/鉅額交易
2021/01/12	57	11.92	4	11.85	12.05	53	5,508	0.96%
2021/01/11	10	12.51	9.3	12.62	12.85	0.7	5,484	0.01%
2021/01/08	9.3	12.00	26	11.99	12.40	-16.8	5,448	-0.31%
2021/01/07	22	11.49	25	11.54	11.40	-3	5,419	-0.06%
2021/01/06	184	12.60	17	12.47	12.20	167	5,345	3.12%	大買/鉅額交易
2021/01/05	175	12.79	25	12.84	13.00	150	5,299	2.83%	大買/鉅額交易
2021/01/04	24	13.02	17	13.06	13.10	7	5,336	0.13%
2020/12/31	0	0.00	3	13.00	13.00	-3	5,289	-0.06%
2020/12/30	18	12.65	71	12.49	12.70	-53	5,236	-1.01%
2020/12/29	115	14.81	47	13.72	13.20	68	5,090	1.34%	大買/
2020/12/28	89.9	14.45	45	14.43	14.50	44.9	4,900	0.92%
2020/12/25	62	12.94	56.9	12.95	13.20	5.1	4,643	0.11%
2020/12/24	94.3	12.43	249	12.15	12.40	-154.7	4,435	-3.49%	大賣/鉅額交易
2020/12/23	380.9	10.85	450	11.00	11.95	-69.1	4,179	-1.65%	大買/大賣/
2020/12/22	186	10.93	125.6	10.93	10.90	60.4	3,646	1.66%	大買/大賣/
2020/12/21	35	9.97	2	9.98	9.98	33	3,314	1.00%
2020/12/18	102	8.66	133	8.81	9.08	-31	3,239	-0.96%	大買/大賣/
2020/12/17	55	8.34	14	8.22	8.26	41	3,017	1.36%
2020/12/16	47	8.38	37	8.39	8.48	10	2,959	0.34%
2020/12/15	53	8.32	47	8.34	8.03	6	2,864	0.21%
2020/12/14	52	7.95	17	7.78	7.94	35	2,668	1.31%
2020/12/11	16	7.42	0	0.00	7.33	16	2,575	0.62%
2020/12/10	5	7.55	6.6	7.64	7.55	-1.6	2,564	-0.06%
2020/12/09	19	7.78	7	7.79	7.70	12	2,571	0.47%
2020/12/08	58	7.68	59	7.81	7.79	-1	2,572	-0.04%
2020/12/07	0	0.00	6	7.34	7.40	-6	2,475	-0.24%
2020/12/04	0	0.00	1	7.37	7.37	-1	2,501	-0.04%
2020/12/03	15.4	7.52	42	7.55	7.41	-26.6	2,640	-1.01%
2020/12/02	5	7.51	20	7.54	7.51	-15	2,732	-0.55%
2020/12/01	5	7.50	5	7.53	7.53	0	2,731	0.00%
2020/11/30	36	7.68	8	7.70	7.63	28	2,732	1.02%
2020/11/27	7	7.51	8	7.51	7.50	-1	2,719	-0.04%
2020/11/26	60	7.49	69	7.39	7.57	-9	2,822	-0.32%
2020/11/25	16	7.35	7	7.35	7.32	9	2,833	0.32%
2020/11/24	7	7.21	7	7.23	7.18	0	2,799	0.00%
2020/11/23	5	7.28	5	7.22	7.18	0	2,789	0.00%
2020/11/20	1	7.11	2.7	7.17	7.11	-1.7	2,818	-0.06%
2020/11/19	1	7.17	6	7.20	7.17	-5	2,827	-0.18%
2020/11/18	7	7.18	46	7.11	7.19	-39	2,810	-1.39%
2020/11/17	25	7.04	0	0.00	7.06	25	2,791	0.90%
2020/11/16	5	7.02	25	7.04	7.02	-20	2,789	-0.72%
2020/11/13	3	6.99	3	7.05	7.09	0	2,800	0.00%
2020/11/12	9	7.12	0	0.00	7.08	9	2,794	0.32%
2020/11/11	17	7.19	13	7.21	7.18	4	2,779	0.14%
2020/11/10	157	7.59	96	7.76	7.20	61	2,747	2.22%	大買/
2020/11/09	30	7.40	44	7.37	7.29	-14	2,431	-0.58%
2020/11/06	8	7.19	16	7.21	7.18	-8	2,383	-0.34%
2020/11/05	41	7.21	28	7.22	7.19	13	2,383	0.55%
2020/11/04	2	6.94	1	7.05	7.03	1	2,016	0.05%
2020/11/03	60	7.04	33	6.99	6.95	27	2,005	1.35%
2020/11/02	7	6.99	10	6.98	6.91	-3	1,889	-0.16%
2020/10/30	24	7.10	0	0.00	6.94	24	1,880	1.28%
2020/10/29	12	7.14	0	0.00	7.16	12	1,871	0.64%
2020/10/28	11	7.08	2	6.99	6.99	9	1,802	0.50%
2020/10/27	1	7.30	6.1	7.21	7.19	-5.1	1,782	-0.29%
2020/10/26	18	7.32	21.5	7.25	7.39	-3.5	1,757	-0.20%
2020/10/23	4	6.87	1	6.88	6.83	3	1,655	0.18%
2020/10/21	0	0.00	9	6.75	6.81	-9	1,665	-0.54%
2020/10/20	20	6.80	1	6.71	6.72	19	1,672	1.14%
2020/10/19	1	6.71	2	6.73	6.78	-1	1,675	-0.06%
2020/10/15	0	0.00	7	6.71	6.64	-7	1,673	-0.42%
2020/10/14	2	6.85	5	6.76	6.71	-3	1,677	-0.18%
2020/10/13	1	6.70	0	0.00	6.70	1	1,671	0.06%
2020/10/07	5	6.88	0	0.00	6.95	5	1,587	0.31%
2020/10/06	3	6.99	7	6.93	6.88	-4	1,598	-0.25%
2020/10/05	0	0.00	1	6.90	6.93	-1	1,604	-0.06%
2020/09/30	0.5	6.73	0	0.00	6.73	0.5	1,617	0.03%
2020/09/29	0	0.00	1	6.75	6.75	-1	1,639	-0.06%
2020/09/28	1	6.80	6.9	6.78	6.68	-5.9	1,653	-0.36%
2020/09/25	13.1	6.72	14	6.74	6.66	-0.9	1,684	-0.05%
2020/09/24	2	6.80	17	6.68	6.57	-15	1,825	-0.82%
2020/09/23	7	6.81	27	6.82	6.77	-20	1,819	-1.10%
2020/09/22	9	6.93	3	6.92	6.92	6	1,827	0.33%
2020/09/18	0	0.00	27	7.12	7.11	-27	1,817	-1.49%
2020/09/17	2	7.23	0	0.00	7.12	2	1,822	0.11%
2020/09/16	0	0.00	4	7.08	7.07	-4	1,816	-0.22%
2020/09/15	1	7.13	0	0.00	7.14	1	1,822	0.05%
2020/09/14	7	7.06	23	7.14	7.05	-16	1,842	-0.87%
2020/09/11	13	7.45	3	7.34	7.23	10	1,823	0.55%
2020/09/10	12	7.92	18	7.89	7.68	-6	1,828	-0.33%
2020/09/09	12	7.87	20	7.69	7.92	-8	1,807	-0.44%
2020/09/08	39	8.00	15	8.09	7.85	24	1,773	1.35%
2020/09/07	11	7.61	41	7.25	7.63	-30	1,641	-1.83%
2020/09/04	19	6.95	13	6.96	6.94	6	1,562	0.38%
2020/09/03	21	7.12	4	7.11	7.08	17	1,587	1.07%
2020/09/02	10	7.09	26	7.20	7.11	-16	1,693	-0.94%
2020/09/01	40	7.25	45	7.28	7.30	-5	1,740	-0.29%
2020/08/31	35	6.71	40	6.95	6.98	-5	1,627	-0.31%
2020/08/28	1	6.38	0	0.00	6.35	1	1,565	0.06%
2020/08/27	5	6.51	0	0.00	6.34	5	1,575	0.32%
2020/08/26	11	6.43	18	6.41	6.46	-7	1,574	-0.44%
2020/08/25	41	6.35	25	6.32	6.38	16	1,533	1.04%
2020/08/20	14	6.00	12	6.02	6.02	2	1,530	0.13%
2020/08/19	8	6.35	21	6.40	6.26	-13	1,522	-0.85%
2020/08/18	1	6.34	5	6.32	6.38	-4	1,503	-0.27%
2020/08/17	2	6.48	2	6.54	6.42	0	1,500	0.00%
2020/08/14	10	6.41	14.1	6.38	6.40	-4.1	1,486	-0.27%
2020/08/13	0	0.00	1	6.21	6.17	-1	1,470	-0.07%
2020/08/12	1	6.18	12	6.18	6.17	-11	1,474	-0.75%
2020/08/11	2	6.41	2	6.37	6.32	0	1,502	0.00%
2020/08/10	2	6.20	0	0.00	6.37	2	1,493	0.13%
2020/08/07	20	6.06	0	0.00	6.05	20	1,468	1.36%
2020/08/06	1	6.02	0	0.00	6.02	1	1,465	0.07%
2020/08/05	0	0.00	1	6.00	5.97	-1	1,464	-0.07%
2020/08/04	25	6.04	0	0.00	5.95	25	1,466	1.70%
2020/08/03	0	0.00	4	5.90	5.89	-4	1,467	-0.27%
2020/07/31	0	0.00	20	5.83	5.85	-20	1,471	-1.36%
2020/07/29	1.1	5.83	31	5.83	5.87	-29.9	1,474	-2.03%
2020/07/28	1	5.86	0	0.00	5.80	1	1,477	0.07%
2020/07/27	0	0.00	1	5.98	5.98	-1	1,489	-0.07%
2020/07/24	12	6.12	1	6.32	6.12	11	1,504	0.73%
2020/07/23	0	0.00	5	6.35	6.35	-5	1,503	-0.33%
2020/07/22	10	6.39	0	0.00	6.39	10	1,504	0.66%
2020/07/21	0	0.00	2	6.50	6.47	-2	1,502	-0.13%
2020/07/20	1	6.18	5	6.47	6.43	-4	1,496	-0.27%
2020/07/17	2	6.35	0	0.00	6.31	2	1,487	0.13%
2020/07/16	10	6.39	1.4	6.43	6.41	8.6	1,496	0.58%
2020/07/15	1	6.49	1	6.40	6.41	0	1,493	0.00%
2020/07/14	13	6.40	1	6.45	6.40	12	1,508	0.80%
2020/07/13	17	6.42	1	6.40	6.45	16	1,512	1.06%
2020/07/10	14	6.54	5	6.54	6.47	9	1,534	0.59%
2020/07/09	25.6	6.60	4	6.64	6.65	21.6	1,525	1.42%
2020/07/08	1	6.79	0	0.00	6.76	1	1,498	0.07%
2020/07/07	34	6.94	18	6.89	6.91	16	1,477	1.08%
2020/07/06	36	7.07	25	7.15	7.09	11	1,472	0.75%
2020/07/03	150	6.92	140	6.91	6.90	10	1,429	0.70%	大買/大賣/
2020/07/02	0	0.00	20	6.53	6.60	-20	1,250	-1.60%
2020/07/01	1	6.55	24	6.57	6.49	-23	1,236	-1.86%
2020/06/30	3	6.31	12	6.33	6.39	-9	1,210	-0.74%
2020/06/29	0	0.00	2	6.34	6.33	-2	1,200	-0.17%
2020/06/24	1	6.52	41	6.53	6.52	-40	1,191	-3.36%
2020/06/23	42	6.56	24	6.50	6.61	18	1,181	1.52%
2020/06/22	1	6.66	12	6.60	6.55	-11	1,161	-0.95%
2020/06/19	5	6.54	31	6.55	6.54	-26	1,151	-2.26%
2020/06/18	29	6.66	2	6.57	6.54	27	1,123	2.40%
2020/06/17	27	6.51	1	6.50	6.53	26	1,107	2.35%
2020/06/16	1	6.36	0	0.00	6.31	1	1,060	0.09%
2020/06/15	7	6.19	0	0.00	6.17	7	1,052	0.67%
2020/06/12	2	5.88	27	6.04	6.21	-25	1,048	-2.38%
2020/06/11	1	6.28	15	6.30	6.13	-14	1,049	-1.33%
2020/06/10	1	6.40	10	6.45	6.40	-9	1,019	-0.88%
2020/06/09	139	6.60	14	6.66	6.55	125	984	12.70%	大買/鉅額交易
2020/06/08	66	6.26	18	6.22	6.34	48	853	5.62%
2020/06/05	12	5.46	0.8	5.77	5.77	11.2	761	1.46%
2020/06/04	25	5.25	1	5.22	5.25	24	717	3.34%
2020/06/01	0	5.10	1	5.16	5.16	-1	702	-0.14%
2020/05/29	0	5.00	1	5.08	5.06	-1	689	-0.14%
2020/05/28	1	5.10	2	5.07	5.05	-1	682	-0.15%
2020/05/27	5	5.05	0	0.00	5.04	5	678	0.74%
2020/05/26	0	0.00	5	5.07	5.03	-5	669	-0.75%
2020/05/21	2	5.03	1	5.02	5.06	1	647	0.15%
2020/05/20	3	4.99	1	5.00	5.00	2	633	0.32%
2020/05/18	9	4.95	12	5.06	4.95	-3	615	-0.49%
2020/05/15	6	5.28	16	5.35	5.20	-10	579	-1.73%
2020/05/14	1	5.57	1	5.49	5.49	0	561	0.00%
2020/05/13	4	5.65	1	5.63	5.61	3	564	0.53%
2020/05/11	0	0.00	1	5.68	5.65	-1	561	-0.18%
2020/05/08	1	5.55	1	5.57	5.55	0	554	0.00%
2020/05/07	2	5.57	6	5.60	5.60	-4	550	-0.73%
2020/05/06	1	5.63	11	5.64	5.68	-10	547	-1.83%
2020/05/05	0	0.00	1	5.73	5.78	-1	547	-0.18%
2020/05/04	10	5.75	0	0.00	5.80	10	542	1.84%
2020/04/30	1	5.87	10	5.88	5.88	-9	539	-1.67%
2020/04/29	0	0.00	7	5.69	5.70	-7	541	-1.29%
2020/04/28	2	5.20	0	0.00	5.38	2	516	0.39%
2020/04/27	5	5.22	0	0.00	5.24	5	510	0.98%
2020/04/24	5	5.16	1	5.12	5.14	4	506	0.79%
2020/04/23	6	5.20	1	5.24	5.24	5	502	1.00%
2020/04/22	6	5.16	1	5.20	5.23	5	497	1.00%
2020/04/21	4	5.32	4	5.41	5.28	0	492	0.00%
2020/04/20	0	5.40	0	0.00	5.44	0	479	0.00%
2020/04/17	12	5.40	17	5.51	5.48	-5	474	-1.05%
2020/04/16	11	5.35	2	5.36	5.44	9	456	1.97%
2020/04/15	26	5.33	64	5.39	5.51	-38	452	-8.39%
2020/04/14	5	4.92	0	0.00	5.04	5	416	1.20%
2020/04/13	11.1	4.96	1	5.00	4.97	10.1	412	2.44%
2020/04/10	3	5.00	2	5.00	5.04	1	408	0.25%
2020/04/09	5	4.90	3	4.98	4.99	2	404	0.49%
2020/04/08	4	4.54	0	0.00	4.72	4	387	1.03%
2020/04/07	1	4.51	0	0.00	4.55	1	378	0.26%
2020/03/31	6	4.56	0	0.00	4.57	6	381	1.57%
2020/03/30	5	4.50	0	0.00	4.57	5	382	1.31%
2020/03/27	0	0.00	10	4.63	4.65	-10	381	-2.62%
2020/03/26	8	4.53	0	0.00	4.60	8	380	2.10%
2020/03/24	28	4.32	0	0.00	4.36	28	378	7.40%
2020/03/23	0	0.00	4	4.24	4.20	-4	369	-1.08%
2020/03/20	1	4.67	6	4.67	4.66	-5	360	-1.39%
2020/03/18	0	5.00	1	5.15	5.14	-1	339	-0.29%
2020/03/12	0	0.00	3	6.31	6.40	-3	278	-1.08%
2020/03/10	2	6.44	6	6.47	6.59	-4	269	-1.48%
2020/03/09	3	6.74	0	0.00	6.60	3	261	1.15%
2020/03/06	11	6.87	0	0.00	6.85	11	250	4.39%
2020/02/21	2	6.91	0	0.00	6.94	2	239	0.83%
2020/02/20	1	6.96	0	0.00	6.99	1	236	0.42%
2020/02/19	1	6.92	0	0.00	6.93	1	233	0.43%
2020/02/18	10	6.88	0	0.00	6.92	10	232	4.31%
2020/02/14	2	6.99	0	0.00	6.97	2	229	0.87%
2020/02/13	10	6.90	10	6.88	6.90	0	228	0.00%
2020/02/10	0	6.87	0	0.00	6.92	0	232	0.00%
2020/02/06	0	0.00	4	7.00	7.07	-4	227	-1.76%
2020/01/17	0	0.00	8	7.83	7.86	-8	184	-4.35%
2019/12/23	0	0.00	1	8.06	8.10	-1	164	-0.61%
2019/12/20	1	8.10	0	0.00	8.05	1	161	0.62%
2019/12/18	1	8.17	0	0.00	8.18	1	153	0.65%
2019/09/20	0	8.73	0	0.00	8.80	0	281	0.00%
2019/09/12	0	0.00	0.3	8.76	8.88	-0.3	285	-0.11%
2019/09/10	0	0.00	3	8.89	8.91	-3	283	-1.06%
2019/09/09	0	0.00	24	8.92	8.96	-24	283	-8.48%
2019/08/30	24	8.99	0	0.00	8.90	24	278	8.61%
2019/08/29	89.9	8.96	64	9.00	9.02	25.9	277	9.32%
2019/08/28	0	0.00	3	8.68	8.70	-3	265	-1.13%
2019/08/23	3.1	8.66	0	0.00	8.72	3.1	293	1.06%
2019/08/21	0	0.00	1	8.75	8.75	-1	297	-0.34%
2019/08/14	1	8.77	0	0.00	8.72	1	295	0.34%
2019/08/12	1	9.01	0	0.00	9.02	1	310	0.32%
2019/08/05	1	9.26	0	0.00	9.26	1	328	0.30%
2019/07/31	0	0.00	1	9.30	9.30	-1	327	-0.31%
2019/07/30	0	0.00	0.6	9.27	9.34	-0.6	326	-0.18%
2019/07/23	0	0.00	2	9.44	9.46	-2	323	-0.62%
2019/07/18	0	0.00	3	9.07	9.13	-3	291	-1.03%
2019/07/17	0.7	8.90	0	0.00	8.95	0.7	270	0.28%
2019/07/16	0	0.00	2	8.83	8.83	-2	264	-0.76%
2019/07/03	5	8.71	2	8.75	8.82	3	268	1.12%
2019/07/02	3	8.84	0	0.00	8.83	3	268	1.12%
2019/06/27	0	0.00	1	8.57	8.59	-1	284	-0.35%
2019/06/25	6	8.66	0	0.00	8.59	6	296	2.03%
2019/06/21	2	8.53	3	8.56	8.62	-1	299	-0.33%
2019/06/19	2	8.43	0	0.00	8.49	2	303	0.66%
2019/06/18	0	0.00	0.7	8.31	8.36	-0.7	305	-0.23%
2019/06/13	5	8.42	0	0.00	8.43	5	311	1.60%
2019/06/12	0	0.00	2	8.47	8.45	-2	321	-0.62%
2019/06/11	1.6	8.36	0	0.00	8.42	1.6	328	0.48%
2019/06/10	1	8.37	0	0.00	8.43	1	347	0.29%
2019/06/06	0	0.00	0.7	8.45	8.45	-0.7	349	-0.19%
2019/06/05	0	0.00	0.7	8.40	8.45	-0.7	349	-0.21%
2019/06/04	0	8.40	0	0.00	8.45	0	350	0.00%
2019/05/30	7	8.49	1	8.52	8.53	6	352	1.70%
2019/05/27	1	8.38	0	0.00	8.36	1	334	0.30%
2019/05/23	0	0.00	0.7	8.30	8.35	-0.7	356	-0.18%
2019/05/21	7	8.32	3	8.36	8.40	4	371	1.08%
2019/05/20	3.7	8.28	0	0.00	8.31	3.7	375	0.98%
2019/05/17	4	8.92	0	0.00	8.64	4	375	1.07%
2019/05/16	1	8.80	0	0.00	8.99	1	364	0.27%
2019/05/10	0	0.00	13	9.41	9.40	-13	373	-3.48%
2019/05/09	0	0.00	25	9.52	9.43	-25	374	-6.67%
2019/05/03	5	9.68	0	0.00	9.70	5	379	1.32%
2019/04/26	10	9.44	0	0.00	9.43	10	384	2.60%
2019/04/25	5	9.55	0	0.00	9.50	5	389	1.28%
2019/04/23	0	9.45	0	0.00	9.49	0	399	0.00%
2019/04/22	10	9.47	0	0.00	9.48	10	403	2.48%
2019/04/18	0	0.00	0.3	9.40	9.45	-0.3	410	-0.06%
2019/04/17	0	0.00	41	9.49	9.54	-41	408	-10.03%
2019/04/16	0	9.48	42	9.50	9.53	-42	407	-10.30%
2019/04/15	5	9.65	0	0.00	9.72	5	404	1.24%
2019/04/12	10	9.80	7	9.75	9.75	3	414	0.72%
2019/04/11	20	9.84	0	0.00	9.80	20	424	4.71%
2019/04/10	5	9.80	0	0.00	9.75	5	430	1.16%
2019/04/09	0	0.00	3	9.71	9.74	-3	433	-0.69%
2019/04/08	15	9.73	0	0.00	9.74	15	441	3.40%
2019/04/01	5	9.70	5	9.84	9.82	0	483	0.00%
2019/03/26	0.2	10.20	0	0.00	10.25	0.2	470	0.03%
2019/03/22	20	10.70	0	0.00	10.55	20	465	4.30%
2019/03/19	30	10.73	0	0.00	10.80	30	481	6.23%
2019/03/15	70.3	10.90	0	0.00	10.90	70.3	497	14.14%
2019/03/07	20.3	10.45	0	0.00	10.45	20.3	535	3.79%
2019/03/05	5	10.45	0	0.00	10.50	5	553	0.90%
2019/02/26	0.5	10.40	0	0.00	10.45	0.5	554	0.09%
2019/02/25	0	0.00	0.7	10.40	10.40	-0.7	566	-0.12%
2019/02/14	0	0.00	30	7.20	7.21	-30	556	-5.39%
2019/02/13	20	7.13	0	0.00	7.15	20	550	3.63%
2019/02/12	10	7.16	2	7.16	7.15	8	546	1.46%
2019/02/11	12	7.16	0	0.00	7.16	12	542	2.21%
2019/01/30	6	7.25	0	0.00	7.25	6	537	1.12%
2019/01/28	0	0.00	5	7.30	7.35	-5	532	-0.94%
2019/01/18	5	7.45	0	0.00	7.42	5	528	0.95%
2019/01/16	0	0.00	2	7.38	7.40	-2	542	-0.37%
2019/01/08	2	7.40	0	0.00	7.40	2	743	0.27%
2019/01/02	0	0.00	1	7.42	7.41	-1	799	-0.13%
2018/12/27	0	0.00	10	7.37	7.36	-10	797	-1.25%
2018/12/26	4	7.35	10	7.35	7.33	-6	796	-0.75%
2018/12/25	0	0.00	6	7.37	7.40	-6	792	-0.76%
2018/12/21	1	7.54	0	0.00	7.51	1	770	0.13%
2018/12/20	0	0.00	10	7.52	7.55	-10	767	-1.30%
2018/12/19	2	7.60	5	7.59	7.58	-3	761	-0.39%
2018/12/18	5	7.51	0	0.00	7.58	5	725	0.69%
2018/12/17	0	0.00	1	7.45	7.43	-1	704	-0.14%
2018/12/12	0	0.00	20	7.47	7.47	-20	697	-2.87%
2018/12/11	10	7.42	0	0.00	7.32	10	689	1.45%
2018/12/10	7	7.33	0	0.00	7.32	7	685	1.02%
2018/12/06	41	7.38	0	0.00	7.36	41	682	6.01%
2018/12/05	8	7.51	1	7.52	7.53	7	673	1.04%
2018/12/03	30	7.61	40	7.63	7.62	-10	678	-1.47%
2018/11/30	11	7.47	1	7.44	7.48	10	668	1.50%
2018/11/29	41	7.49	0	0.00	7.50	41	665	6.16%
2018/11/28	437	7.50	436	7.61	7.66	1	660	0.15%	大買/大賣/
2018/11/14	5	7.35	0	0.00	7.30	5	700	0.71%
2018/11/09	1	7.24	0	0.00	7.21	1	705	0.14%
2018/10/29	1	7.21	0	0.00	7.26	1	865	0.12%
2018/10/26	1	7.50	0	0.00	7.34	1	865	0.12%
2018/10/25	1	7.43	0	0.00	7.50	1	860	0.12%
2018/10/24	6	7.71	5	7.67	7.73	1	851	0.12%
2018/10/22	0	0.00	6	8.25	8.18	-6	823	-0.73%
2018/10/19	10	8.31	439	8.31	8.24	-429	814	-52.68%	大賣/鉅額交易
2018/10/18	441	8.12	12	8.32	8.42	429	760	56.40%	大買/鉅額交易
2018/10/17	1	7.83	10	8.02	7.90	-9	714	-1.26%
2018/10/16	10	8.00	0	0.00	7.93	10	726	1.38%
2018/10/15	335	7.78	336	7.93	8.00	-1	698	-0.14%	大買/大賣/
2018/10/12	1	7.31	3	7.38	7.53	-2	655	-0.31%
2018/10/11	0	0.00	2	7.48	7.45	-2	658	-0.30%
2018/10/03	1	7.98	0	0.00	7.95	1	667	0.15%
2018/09/27	0	0.00	8	7.96	7.93	-8	673	-1.19%
2018/09/10	0	0.00	3	7.78	7.92	-3	867	-0.35%
2018/08/27	3	7.99	0	0.00	8.03	3	911	0.33%
2018/08/23	6	8.30	15	8.27	8.21	-9	917	-0.98%
2018/08/22	0	0.00	4	8.04	8.06	-4	885	-0.45%
2018/08/21	2	8.00	5	8.10	8.00	-3	881	-0.34%
2018/08/20	2	7.79	0	0.00	7.72	2	854	0.23%
2018/08/17	3	7.49	3	7.61	7.63	0	839	0.00%
2018/08/16	7	7.50	7	7.47	7.49	0	834	0.00%
2018/08/15	2	7.46	0	0.00	7.44	2	834	0.24%
2018/08/13	0	0.00	41	7.49	7.42	-41	864	-4.74%
2018/08/08	11	7.94	8	7.91	7.92	3	835	0.36%
2018/08/07	52	8.11	18	8.05	8.00	34	820	4.15%
2018/08/06	3	7.64	0	0.00	7.72	3	757	0.40%
2018/08/03	0	0.00	1	7.60	7.58	-1	748	-0.13%
2018/07/25	1	7.58	0	0.00	7.48	1	829	0.12%
2018/07/24	0	0.00	51	7.44	7.58	-51	823	-6.19%
2018/07/23	0	0.00	20	7.41	7.40	-20	807	-2.48%
2018/07/19	0	0.00	1	7.30	7.33	-1	788	-0.13%
2018/07/17	1	7.45	1	7.46	7.35	0	786	0.00%
2018/07/13	1	7.22	0	0.00	7.26	1	764	0.13%
2018/07/10	1	7.19	0	0.00	7.19	1	768	0.13%
2018/07/09	1	7.20	0	0.00	7.20	1	774	0.13%
2018/07/05	13	7.19	0	0.00	7.19	13	802	1.62%
2018/07/04	10	7.28	0	0.00	7.28	10	810	1.23%
2018/07/02	7	7.36	8	7.41	7.39	-1	824	-0.12%
2018/06/28	10	7.38	0	0.00	7.38	10	842	1.19%
2018/06/27	12	7.41	0	0.00	7.40	12	869	1.38%
2018/06/25	18	7.54	2	7.60	7.56	16	882	1.81%
2018/06/22	1	7.52	0	0.00	7.48	1	918	0.11%
2018/06/15	0	0.00	27	7.52	7.51	-27	1,294	-2.09%
2018/06/12	2	7.56	0	0.00	7.58	2	1,282	0.16%
2018/06/08	2	7.60	0	0.00	7.64	2	1,272	0.16%
2018/06/06	4	7.66	0	0.00	7.65	4	1,257	0.32%
2018/06/04	0	0.00	6	7.45	7.45	-6	1,207	-0.50%
2018/05/31	0	0.00	7	7.40	7.47	-7	1,185	-0.59%
2018/05/30	0	0.00	1	7.37	7.40	-1	1,176	-0.09%
2018/05/24	0	0.00	1	7.50	7.50	-1	1,152	-0.09%
2018/05/23	4	7.45	0	0.00	7.50	4	1,152	0.35%
2018/05/22	15	7.53	15	7.53	7.48	0	1,150	0.00%
2018/05/18	1	7.49	0	0.00	7.42	1	1,112	0.09%
2018/05/16	0	0.00	1	7.60	7.59	-1	1,101	-0.09%
2018/05/10	2	7.85	0	0.00	7.70	2	1,101	0.18%
2018/05/08	8	7.85	4	7.82	7.81	4	1,087	0.37%
2018/05/07	21	8.02	7	8.09	8.03	14	1,079	1.30%
2018/05/04	2	7.87	1	7.93	7.83	1	1,047	0.10%
2018/04/27	0	0.00	22	7.34	7.38	-22	1,008	-2.18%
2018/04/23	5	7.37	0	0.00	7.38	5	1,013	0.49%
2018/04/20	0	0.00	1	7.38	7.39	-1	1,016	-0.10%
2018/04/18	0	0.00	1	7.38	7.44	-1	1,011	-0.10%
2018/04/16	1	7.43	0	0.00	7.51	1	1,015	0.10%
2018/04/10	1	7.20	0	0.00	7.39	1	1,012	0.10%
2018/04/03	1	7.19	0	0.00	7.17	1	1,073	0.09%
2018/03/31	3	7.27	0	0.00	7.25	3	1,084	0.28%
2018/03/30	11	7.32	10	7.37	7.32	1	1,075	0.09%
2018/03/29	1	7.26	21	7.26	7.28	-20	1,051	-1.90%
2018/03/27	4	7.35	7	7.33	7.39	-3	1,034	-0.29%
2018/03/26	14	7.32	5.1	7.39	7.40	8.9	987	0.90%
2018/03/23	61	7.22	12	7.24	7.17	49	677	7.23%
2018/03/22	7	7.90	0	0.00	7.89	7	515	1.36%
2018/03/21	2	8.88	0	0.00	8.76	2	448	0.45%
2018/03/20	0	0.00	1	8.86	8.84	-1	445	-0.22%
2018/03/14	1	8.80	0	0.00	8.81	1	458	0.22%
2018/03/07	1	8.79	0	0.00	8.75	1	546	0.18%
2018/03/02	1	8.91	0	0.00	8.77	1	559	0.18%
2018/02/23	1	8.80	1	8.89	8.81	0	559	0.00%
2018/02/09	1	8.39	0	0.00	8.41	1	559	0.18%
2018/02/08	1	8.60	0	0.00	8.69	1	551	0.18%
2018/02/07	1	8.67	0	0.00	8.65	1	554	0.18%
2018/02/06	0	0.00	2	8.75	8.56	-2	548	-0.36%
2018/01/25	0	0.00	4	9.30	9.28	-4	538	-0.74%
2018/01/24	0	0.00	7	9.23	9.20	-7	531	-1.32%
2018/01/18	6	9.33	0	0.00	9.31	6	520	1.15%
2018/01/17	0	0.00	3.1	9.25	9.36	-3.1	520	-0.61%
2018/01/16	1	9.25	0	0.00	9.25	1	528	0.19%
2018/01/11	2	9.30	0	0.00	9.34	2	525	0.38%
2018/01/10	1	9.35	0	0.00	9.31	1	522	0.19%
2018/01/08	11	9.50	0	0.00	9.53	11	510	2.16%
2018/01/05	0	0.00	2	9.38	9.39	-2	495	-0.40%
2018/01/04	2	9.30	5	9.26	9.30	-3	485	-0.62%
2018/01/03	2	9.39	0	0.00	9.31	2	477	0.42%
2018/01/02	5	9.54	6	9.25	9.54	-1	454	-0.22%