台聚 (1304)-國泰-敦南券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
13.35
漲跌
--
漲幅
0.00%
成交量
665張
產業
上市塑膠類股
802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

台聚 (1304)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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	11	13.42	2	13.40	13.35	9	2,061	0.43%
2024/11/19	10.8	13.51	56.2	13.51	13.55	-45.4	2,089	-2.17%
2024/11/18	77.4	13.69	33.5	13.70	13.70	43.9	2,092	2.10%
2024/11/15	15.2	13.43	24.5	13.44	13.45	-9.3	2,087	-0.44%
2024/11/14	43.4	13.30	9.2	13.24	13.20	34.1	2,086	1.64%
2024/11/13	21.7	13.58	3.2	13.59	13.50	18.5	2,069	0.89%
2024/11/12	29.9	13.73	10.3	13.73	13.70	19.6	2,090	0.94%
2024/11/11	47.5	13.88	5.6	13.93	13.95	41.9	2,110	1.98%
2024/11/08	9.2	14.37	22.2	14.50	14.40	-13	2,105	-0.62%
2024/11/07	6.4	14.56	19.7	14.57	14.50	-13.3	2,133	-0.62%
2024/11/06	5.6	14.26	2.8	14.32	14.25	2.8	2,121	0.13%
2024/11/05	3	14.20	1	14.15	14.20	2	2,152	0.09%
2024/11/04	9.8	14.20	5	14.15	14.15	4.8	2,219	0.22%
2024/11/01	7.6	14.07	28.1	14.35	14.50	-20.5	2,344	-0.87%
2024/10/30	8.2	14.10	16	14.14	14.00	-7.9	2,358	-0.33%
2024/10/29	26	14.19	3.1	14.25	14.15	23	2,394	0.96%
2024/10/28	6	14.32	11.2	14.19	14.45	-5.2	2,399	-0.22%
2024/10/25	15.2	14.22	10.7	14.23	14.25	4.5	2,418	0.18%
2024/10/24	10.9	14.28	13.1	14.22	14.25	-2.2	2,448	-0.09%
2024/10/23	33.3	14.26	6	14.31	14.25	27.3	2,496	1.09%
2024/10/22	26.5	14.28	0	0.00	14.30	26.5	2,572	1.03%
2024/10/21	20	14.46	30	14.48	14.45	-10	2,626	-0.38%
2024/10/18	26.3	14.59	5.4	14.63	14.60	20.9	2,715	0.77%
2024/10/17	30.6	14.61	35.8	14.66	14.65	-5.1	2,913	-0.18%
2024/10/16	40.3	14.40	21	14.38	14.35	19.3	2,997	0.65%
2024/10/15	14.7	14.48	13.6	14.53	14.40	1.1	3,011	0.04%
2024/10/14	16.5	14.57	2.3	14.62	14.55	14.3	3,156	0.45%
2024/10/11	47.7	14.84	48.1	14.90	14.60	-0.4	3,413	-0.01%
2024/10/09	114.1	14.78	69.3	14.90	14.80	44.8	3,414	1.31%	大買/
2024/10/08	24.4	15.44	59.8	15.35	15.35	-35.5	3,376	-1.05%
2024/10/07	11.9	15.79	15.9	15.77	15.75	-4	3,386	-0.12%
2024/10/04	21.1	16.18	15.1	16.07	16.00	6	3,417	0.18%
2024/10/01	21.5	15.86	32.1	16.02	16.25	-10.6	3,534	-0.30%
2024/09/30	102.4	16.11	19.1	16.12	16.15	83.4	3,538	2.36%	大買/
2024/09/27	71.4	16.18	422.3	16.23	16.30	-350.9	3,513	-9.99%	大賣/鉅額交易
2024/09/26	32.2	15.51	21.8	15.48	15.40	10.4	3,347	0.31%
2024/09/25	18.6	15.60	64.8	15.55	15.70	-46.2	3,336	-1.38%
2024/09/24	56.7	15.42	14.8	15.42	15.45	42	3,318	1.26%
2024/09/23	138.9	15.67	24.9	15.62	15.50	114	3,307	3.45%	大買/鉅額交易
2024/09/20	89.9	15.44	54.1	15.52	15.55	35.8	3,292	1.09%
2024/09/19	67.2	15.28	28.9	15.24	15.40	38.3	3,267	1.17%
2024/09/18	103.7	15.35	130.9	15.42	15.30	-27.2	3,273	-0.83%	大買/大賣/
2024/09/16	47.7	14.87	66	14.94	15.05	-18.3	3,275	-0.56%
2024/09/13	82.3	14.23	56.5	14.37	14.40	25.8	3,213	0.80%
2024/09/12	37.6	13.60	23.3	13.62	13.70	14.3	3,164	0.45%
2024/09/11	11.7	13.41	12.5	13.39	13.40	-0.8	3,167	-0.02%
2024/09/10	53.8	13.40	25	13.48	13.30	28.8	3,158	0.91%
2024/09/09	30.2	13.48	9.6	13.53	13.60	20.6	3,146	0.66%
2024/09/06	15.2	13.68	19.8	13.71	13.75	-4.6	3,131	-0.15%
2024/09/05	6.1	13.88	10.1	13.89	13.85	-4.1	3,123	-0.13%
2024/09/04	83.2	13.79	18	13.81	13.70	65.3	3,121	2.09%
2024/09/03	23.5	14.60	17.2	14.62	14.55	6.3	3,108	0.20%
2024/09/02	21.5	14.83	13.5	14.93	14.80	8	3,155	0.25%
2024/08/30	13.2	15.02	8	15.03	15.00	5.2	3,181	0.16%
2024/08/29	12.3	14.90	6.7	14.94	14.90	5.6	3,208	0.18%
2024/08/28	8.2	15.00	17.7	14.98	15.05	-9.4	3,215	-0.29%
2024/08/27	9.2	14.96	3	14.92	15.05	6.2	3,225	0.19%
2024/08/26	26.5	15.22	25.4	15.22	15.10	1.1	3,240	0.03%
2024/08/23	11.3	14.74	4.4	14.76	14.80	6.9	3,225	0.21%
2024/08/22	5.3	14.81	41.3	14.80	14.95	-36	3,264	-1.10%
2024/08/21	12.5	14.59	77.1	14.60	14.60	-64.6	3,280	-1.97%
2024/08/20	71.4	14.77	22.5	14.68	14.65	48.9	3,270	1.49%
2024/08/19	15.7	14.75	20	14.74	14.85	-4.3	3,303	-0.13%
2024/08/16	4.8	14.85	26.6	14.90	14.80	-21.8	3,301	-0.66%
2024/08/15	11.1	14.78	15.5	14.80	14.75	-4.4	3,326	-0.13%
2024/08/14	7.4	14.81	13.4	14.86	14.85	-5.9	3,353	-0.18%
2024/08/13	23.5	14.54	47.3	14.64	14.75	-23.8	3,356	-0.71%
2024/08/12	8.2	14.72	19	14.67	14.65	-10.8	3,342	-0.32%
2024/08/09	17.2	14.53	5.6	14.53	14.45	11.6	3,354	0.35%
2024/08/08	20.1	14.51	3	14.47	14.45	17.1	3,347	0.51%
2024/08/07	44.8	14.66	11.5	14.60	14.70	33.3	3,370	0.99%
2024/08/06	76.4	13.92	51.4	13.80	14.20	25	3,352	0.75%
2024/08/05	147.8	14.46	86.4	14.67	14.30	61.4	3,305	1.86%	大買/
2024/08/02	32.8	15.97	64	15.97	15.85	-31.2	3,212	-0.97%
2024/08/01	9.3	16.19	190.7	16.30	16.35	-181.4	3,261	-5.56%	大賣/鉅額交易
2024/07/31	18.6	15.90	8.7	15.91	15.80	9.9	3,257	0.30%
2024/07/30	25.1	15.95	40.4	15.82	15.90	-15.3	3,271	-0.47%
2024/07/29	56.9	16.11	128.3	16.14	16.10	-71.4	3,286	-2.17%	大賣/
2024/07/26	130.9	16.10	47.6	16.04	15.90	83.3	3,425	2.43%	大買/
2024/07/23	158.7	16.65	119.2	16.49	16.45	39.6	3,437	1.15%	大買/大賣/
2024/07/22	92.1	16.64	40.4	16.68	16.80	51.7	3,365	1.53%
2024/07/19	77.3	17.04	54.9	17.05	16.85	22.4	3,314	0.68%
2024/07/18	186.3	17.48	239	17.43	17.55	-52.6	3,235	-1.63%	大買/大賣/
2024/07/17	127.3	17.16	212.5	17.13	17.10	-85.2	3,047	-2.80%	大買/大賣/
2024/07/16	145	16.86	144.4	16.87	16.70	0.6	2,975	0.02%	大買/大賣/
2024/07/15	169.4	17.03	92.5	17.07	17.15	76.9	2,941	2.61%	大買/
2024/07/12	283.1	16.88	315.6	16.88	16.90	-32.5	2,801	-1.16%	大買/大賣/
2024/07/11	42.4	15.86	47.1	15.91	15.95	-4.7	2,554	-0.18%
2024/07/10	89.5	15.67	20.1	15.73	15.60	69.4	2,574	2.70%
2024/07/09	72.1	15.88	72.4	15.80	15.85	-0.3	2,659	-0.01%
2024/07/08	175.9	16.13	77.4	16.18	16.15	98.6	2,639	3.74%	大買/
2024/07/05	395.5	15.99	169.5	15.97	16.05	225.9	2,603	8.68%	大買/大賣/鉅額交易
2024/07/04	20	15.41	24.9	15.44	15.45	-4.9	2,472	-0.20%
2024/07/03	30.6	15.14	16.7	15.21	15.25	13.8	2,490	0.55%
2024/07/02	44.3	15.09	5.8	15.11	15.05	38.5	2,491	1.54%
2024/07/01	20.5	15.24	26.6	15.17	15.20	-6.2	2,487	-0.25%
2024/06/28	20.4	15.37	9.7	15.39	15.30	10.8	2,493	0.43%
2024/06/27	25.2	15.19	13.4	15.19	15.15	11.8	2,505	0.47%
2024/06/26	27.3	15.36	50	15.34	15.30	-22.7	2,518	-0.90%
2024/06/25	77.2	15.52	10.3	15.47	15.60	66.8	2,494	2.68%
2024/06/24	88.4	15.74	37.5	15.74	15.70	50.8	2,492	2.04%
2024/06/21	85.7	15.59	51.9	15.65	15.75	33.8	2,495	1.35%
2024/06/20	74.4	15.26	148.9	15.30	15.35	-74.5	2,450	-3.04%	大賣/
2024/06/19	27.7	15.15	23.2	15.15	15.10	4.5	2,476	0.18%
2024/06/18	123.4	15.15	72.6	15.11	15.10	50.8	2,496	2.04%	大買/
2024/06/17	9.3	15.27	16.1	15.28	15.25	-6.8	2,503	-0.27%
2024/06/14	26.4	15.16	7.3	15.19	15.20	19.1	2,513	0.76%
2024/06/13	31.2	15.12	6.2	15.17	15.05	25	2,540	0.98%
2024/06/12	30.9	15.13	12.4	15.15	15.10	18.4	2,561	0.72%
2024/06/11	53.5	15.35	3	15.25	15.20	50.5	2,561	1.97%
2024/06/07	28.6	15.45	69	15.57	15.55	-40.4	2,556	-1.58%
2024/06/06	158.4	15.15	36	15.18	15.20	122.4	2,525	4.85%	大買/鉅額交易
2024/06/05	128.7	15.45	15.9	15.47	15.40	112.9	2,476	4.56%	大買/鉅額交易
2024/06/04	185.8	15.53	27.9	15.60	15.55	157.9	2,483	6.36%	大買/鉅額交易
2024/06/03	72.5	15.79	6.8	15.90	15.75	65.8	2,471	2.66%
2024/05/31	26	15.91	20.1	15.93	15.90	5.9	2,459	0.24%
2024/05/30	15.1	15.95	4	15.88	15.85	11.1	2,455	0.45%
2024/05/29	36.3	16.03	15.1	16.04	16.05	21.2	2,452	0.86%
2024/05/28	11.6	15.99	94.1	16.06	16.15	-82.5	2,433	-3.39%
2024/05/27	136	15.65	29.1	15.70	15.70	106.9	2,391	4.47%	大買/鉅額交易
2024/05/24	38.3	15.74	15.8	15.74	15.75	22.6	2,345	0.96%
2024/05/23	91	15.91	15.1	15.90	15.85	75.9	2,326	3.26%
2024/05/22	31.6	16.11	23.4	16.16	16.15	8.2	2,283	0.36%
2024/05/21	79.9	16.14	190.6	16.10	16.10	-110.7	2,275	-4.86%	大賣/鉅額交易
2024/05/20	18.7	16.44	17.8	16.48	16.40	1	2,241	0.04%
2024/05/17	26.9	16.43	21.1	16.46	16.45	5.8	2,210	0.26%
2024/05/16	23.7	16.22	55.3	16.26	16.30	-31.6	2,189	-1.44%
2024/05/15	6.9	16.22	111.6	16.22	16.20	-104.8	2,177	-4.81%	大賣/鉅額交易
2024/05/14	20.3	16.15	16.3	16.19	16.05	4.1	2,150	0.19%
2024/05/13	28.4	15.94	93	16.04	16.15	-64.7	2,120	-3.05%
2024/05/10	29	15.72	31.8	15.78	15.95	-2.7	2,081	-0.13%
2024/05/09	48.3	15.71	13.2	15.78	15.60	35	2,060	1.70%
2024/05/08	101.1	15.71	26.1	15.74	15.70	75.1	2,038	3.68%	大買/
2024/05/07	206.9	15.83	37.6	15.84	15.75	169.3	2,000	8.47%	大買/鉅額交易
2024/05/06	121.5	16.08	20	16.11	16.00	101.5	1,923	5.28%	大買/鉅額交易
2024/05/03	32.1	16.20	8.6	16.22	16.10	23.5	1,893	1.24%
2024/05/02	37.7	16.11	88.2	16.13	16.15	-50.5	1,865	-2.71%
2024/04/30	159.6	16.00	10.8	16.16	15.85	148.7	1,825	8.15%	大買/鉅額交易
2024/04/29	10.3	16.32	65.3	16.37	16.40	-55	1,653	-3.33%
2024/04/26	28.5	16.06	6.1	16.07	16.10	22.4	1,588	1.41%
2024/04/25	45.7	16.05	7.1	16.07	16.05	38.6	1,578	2.44%
2024/04/24	13.9	16.22	40	16.24	16.20	-26.1	1,575	-1.65%
2024/04/23	49	16.40	58.1	16.37	16.35	-9.1	1,604	-0.56%
2024/04/22	19.6	16.35	27.2	16.35	16.25	-7.6	1,602	-0.47%
2024/04/19	28.3	16.14	21.9	16.07	16.00	6.5	1,572	0.41%
2024/04/18	20	16.20	9.1	16.28	16.35	10.9	1,538	0.71%
2024/04/17	28.4	16.26	22.3	16.25	16.20	6.1	1,514	0.41%
2024/04/16	87	16.38	46.1	16.32	16.20	40.9	1,501	2.73%
2024/04/15	98.2	16.80	59.3	16.64	16.70	38.9	1,452	2.68%
2024/04/12	14.6	16.15	28.1	16.12	16.10	-13.5	1,342	-1.01%
2024/04/11	15.7	16.30	10	16.23	16.20	5.7	1,329	0.43%
2024/04/10	20.9	16.58	16.2	16.56	16.50	4.8	1,313	0.36%
2024/04/09	34.8	16.46	36	16.46	16.60	-1.2	1,297	-0.10%
2024/04/08	34.3	15.94	0	16.10	16.00	34.3	1,257	2.73%
2024/04/03	80.2	16.01	34.1	15.97	15.95	46.1	1,238	3.72%
2024/04/02	24.3	16.18	18.7	16.15	16.15	5.6	1,224	0.46%
2024/04/01	9.2	16.28	12	16.30	16.30	-2.9	1,213	-0.24%
2024/03/29	12.2	16.06	2.4	16.11	16.05	9.9	1,204	0.82%
2024/03/28	23.6	16.04	13	16.01	15.95	10.6	1,200	0.88%
2024/03/27	80.6	15.91	14	15.94	15.95	66.6	1,211	5.50%
2024/03/26	91.1	16.06	38.7	16.03	16.05	52.4	1,197	4.37%
2024/03/25	96.2	15.98	41.9	15.95	16.05	54.3	1,166	4.65%
2024/03/22	106.9	16.17	33	16.16	16.20	73.9	1,142	6.47%	大買/
2024/03/21	23.7	16.35	17.1	16.34	16.40	6.6	1,175	0.56%
2024/03/20	64.8	16.24	44	16.19	16.10	20.8	1,184	1.75%
2024/03/19	11.8	16.57	6	16.59	16.50	5.8	1,162	0.50%
2024/03/18	22.8	16.46	8.6	16.45	16.55	14.2	1,153	1.23%
2024/03/15	63.6	16.92	32	17.05	16.75	31.6	1,121	2.82%
2024/03/14	6.5	17.16	4	17.19	17.10	2.5	1,089	0.23%
2024/03/13	32.7	17.17	18.1	17.15	17.15	14.6	1,079	1.35%
2024/03/12	13.3	17.45	10	17.46	17.40	3.3	1,079	0.30%
2024/03/11	37.6	17.21	13.3	17.24	17.30	24.2	1,080	2.24%
2024/03/08	67.6	17.13	63.9	17.16	17.00	3.7	1,083	0.34%
2024/03/07	51.9	17.62	37	17.56	17.55	14.9	1,055	1.42%
2024/03/06	9.8	17.99	8.3	17.94	17.90	1.5	1,026	0.14%
2024/03/05	30.4	17.87	12	17.88	17.85	18.4	1,041	1.76%
2024/03/04	46.3	17.97	7.2	17.95	17.95	39.2	1,036	3.78%
2024/03/01	19	18.14	27.3	18.20	18.10	-8.3	1,019	-0.81%
2024/02/29	10.3	18.19	8.9	18.18	18.20	1.5	1,021	0.14%
2024/02/27	23.3	18.23	23.7	18.33	18.20	-0.4	1,022	-0.03%
2024/02/26	10	18.48	37.4	18.42	18.40	-27.4	1,027	-2.67%
2024/02/23	5.9	18.62	9	18.62	18.55	-3.1	1,027	-0.30%
2024/02/22	5	18.70	4.2	18.68	18.65	0.8	1,043	0.08%
2024/02/21	3.3	18.76	51.3	18.74	18.75	-48	1,043	-4.59%
2024/02/20	31.5	18.66	27.3	18.68	18.60	4.2	1,042	0.40%
2024/02/19	15	18.74	12.6	18.68	18.75	2.4	1,047	0.23%
2024/02/16	6.1	18.31	3.1	18.26	18.20	3	1,075	0.28%
2024/02/15	20.3	18.03	1	18.10	18.05	19.3	1,070	1.80%
2024/02/05	30.2	18.15	11	18.10	18.10	19.2	1,072	1.79%
2024/02/02	10.5	18.43	29.6	18.45	18.40	-19.1	1,079	-1.77%
2024/02/01	4.8	18.50	5	18.51	18.50	-0.2	1,085	-0.02%
2024/01/31	5.1	18.38	1	18.35	18.30	4.1	1,094	0.38%
2024/01/30	17.7	18.58	15.4	18.39	18.35	2.3	1,094	0.21%
2024/01/29	11.1	18.77	5.2	18.76	18.75	5.9	1,107	0.53%
2024/01/26	16.4	18.45	3.3	18.47	18.50	13.1	1,118	1.18%
2024/01/25	19.2	18.30	6.1	18.34	18.15	13.2	1,117	1.18%
2024/01/24	7.8	18.43	2	18.52	18.50	5.8	1,112	0.52%
2024/01/23	9.5	18.15	3	18.22	18.25	6.5	1,110	0.59%
2024/01/22	15.1	18.05	4.5	17.98	17.95	10.7	1,108	0.96%
2024/01/19	15.5	17.91	6	17.88	17.90	9.5	1,108	0.85%
2024/01/18	21.6	17.97	2.5	17.95	17.90	19	1,101	1.73%
2024/01/17	50.4	18.15	5.9	18.23	18.05	44.5	1,091	4.08%
2024/01/16	18.8	18.89	20	18.83	18.80	-1.2	1,042	-0.12%
2024/01/15	7	19.20	1	19.15	19.10	6	1,033	0.58%
2024/01/12	38.5	19.17	3.3	19.18	19.15	35.2	1,064	3.31%
2024/01/11	12.1	19.13	0.8	19.25	19.10	11.3	1,103	1.02%
2024/01/10	10.3	19.14	2.1	19.15	19.10	8.2	1,236	0.66%
2024/01/09	15.5	19.41	4	19.30	19.25	11.5	1,243	0.93%
2024/01/08	7.2	19.75	3	19.68	19.60	4.2	1,244	0.34%
2024/01/05	12.8	19.74	5.3	19.75	19.75	7.5	1,246	0.60%
2024/01/04	2.4	19.70	1	19.60	19.60	1.4	1,251	0.11%
2024/01/03	8	19.74	85.1	19.66	19.65	-77.1	1,278	-6.03%
2024/01/02	16.8	19.66	3.2	19.88	19.75	13.7	1,271	1.08%
2023/12/29	15.2	19.84	2.5	19.86	19.75	12.7	1,255	1.01%
2023/12/28	11.1	19.82	3.3	19.85	19.90	7.8	1,271	0.62%
2023/12/27	16.3	19.82	20.4	19.93	19.90	-4.1	1,275	-0.32%
2023/12/26	7.1	19.92	20.2	19.94	19.90	-13.1	1,278	-1.02%
2023/12/25	20.8	19.66	6.4	19.72	19.60	14.4	1,265	1.14%
2023/12/22	9.7	20.00	22	19.97	19.95	-12.3	1,251	-0.98%
2023/12/21	8.8	20.30	8.3	20.36	20.30	0.5	1,242	0.04%
2023/12/20	13.5	20.29	7.4	20.35	20.45	6.1	1,234	0.50%
2023/12/19	14.6	20.35	20.1	20.20	20.15	-5.5	1,229	-0.45%
2023/12/18	104.8	20.70	43.9	20.75	20.75	60.9	1,220	4.99%	大買/
2023/12/15	15.3	19.93	41.5	19.91	20.20	-26.2	1,151	-2.27%
2023/12/14	4.5	19.47	31	19.53	19.45	-26.5	1,113	-2.38%
2023/12/13	26.7	19.28	8	19.26	19.20	18.7	1,107	1.69%
2023/12/12	10.9	19.38	0	0.00	19.25	10.9	1,122	0.97%
2023/12/11	6.1	19.45	3	19.50	19.45	3.1	1,130	0.27%
2023/12/08	14.1	19.63	7	19.59	19.55	7.1	1,152	0.61%
2023/12/07	18.9	19.56	8.3	19.50	19.50	10.7	1,166	0.91%
2023/12/06	19.4	19.70	20.3	19.82	19.70	-0.9	1,181	-0.08%
2023/12/05	22.3	19.72	16	19.79	19.75	6.3	1,226	0.52%
2023/12/04	3.7	19.98	67.3	19.95	19.95	-63.6	1,212	-5.25%
2023/12/01	13	19.85	5.8	19.80	19.80	7.2	1,211	0.59%
2023/11/30	30.6	19.64	20.1	19.62	19.65	10.5	1,216	0.86%
2023/11/29	31.7	19.81	3	19.75	19.75	28.7	1,223	2.34%
2023/11/28	8.1	19.85	14	19.83	19.85	-5.9	1,222	-0.48%
2023/11/27	7.2	19.91	1	19.90	19.75	6.2	1,233	0.50%
2023/11/24	9.8	19.94	7.5	19.95	19.90	2.3	1,236	0.19%
2023/11/22	6.1	20.08	10	20.16	20.20	-3.9	1,239	-0.32%
2023/11/21	9.4	20.04	18.1	20.10	20.05	-8.6	1,249	-0.69%
2023/11/20	3.9	19.88	14	19.90	19.95	-10.1	1,239	-0.82%
2023/11/17	6.4	19.72	18	19.81	19.90	-11.6	1,243	-0.94%
2023/11/16	14.1	19.70	19.1	19.78	19.90	-5	1,250	-0.40%
2023/11/15	4.2	19.60	31.4	19.59	19.75	-27.1	1,245	-2.18%
2023/11/14	3.6	18.91	2.3	18.92	19.00	1.3	1,228	0.11%
2023/11/13	35.9	18.92	64.1	18.85	18.80	-28.2	1,269	-2.22%
2023/11/10	15.2	18.97	5.3	19.01	19.00	10	1,304	0.76%
2023/11/09	19.2	19.12	5	19.20	19.15	14.2	1,307	1.09%
2023/11/08	11.4	19.29	9	19.25	19.25	2.4	1,332	0.18%
2023/11/07	6.1	19.43	2	19.35	19.45	4.1	1,339	0.30%
2023/11/06	1.3	19.59	33.2	19.54	19.55	-31.8	1,358	-2.34%
2023/11/03	10.3	19.31	3	19.30	19.30	7.3	1,361	0.54%
2023/11/02	34.2	19.25	9	19.35	19.40	25.2	1,368	1.84%
2023/11/01	10.4	19.38	6	19.30	19.20	4.4	1,400	0.32%
2023/10/31	6.5	19.24	6	19.42	19.25	0.5	1,457	0.04%
2023/10/30	12.4	19.20	2	19.30	19.25	10.4	1,581	0.66%
2023/10/27	4.7	19.21	4.2	19.30	19.20	0.5	1,610	0.03%
2023/10/26	12.9	19.29	2	19.25	19.25	10.9	1,654	0.66%
2023/10/25	9	19.50	2	19.53	19.55	7	1,676	0.42%
2023/10/24	8.8	19.17	9.1	19.23	19.25	-0.2	1,709	-0.01%
2023/10/23	13.9	19.28	4.7	19.30	19.20	9.2	1,735	0.53%
2023/10/20	47.3	18.98	7	19.08	19.10	40.3	1,762	2.29%
2023/10/19	49.2	19.42	15	19.45	19.45	34.2	1,748	1.96%
2023/10/18	60.2	19.76	15.8	19.65	20.30	44.4	1,730	2.57%
2023/10/17	13.7	20.19	9	20.12	20.10	4.7	1,607	0.29%
2023/10/16	12.1	20.25	3.3	20.38	20.45	8.8	1,618	0.55%
2023/10/13	14.6	20.29	6	20.27	20.25	8.6	1,643	0.52%
2023/10/12	2.2	20.21	3.2	20.32	20.45	-1	1,664	-0.06%
2023/10/11	28.3	20.05	8	20.03	20.10	20.3	1,676	1.21%
2023/10/06	2.1	20.45	1	20.40	20.40	1.1	1,679	0.07%
2023/10/05	0.4	20.52	2	20.40	20.40	-1.6	1,722	-0.09%
2023/10/04	11	20.37	2	20.40	20.30	9	1,727	0.52%
2023/10/03	7.3	20.64	4	20.68	20.75	3.3	1,718	0.19%
2023/10/02	7.6	20.69	1	20.66	20.70	6.6	1,736	0.38%
2023/09/28	1.1	20.75	2	20.85	20.75	-0.9	1,769	-0.05%
2023/09/27	11.9	20.76	9	20.76	20.65	2.9	1,798	0.16%
2023/09/26	6.2	20.93	30	20.82	20.80	-23.8	1,860	-1.28%
2023/09/25	4.3	21.20	4.1	21.23	21.20	0.2	1,959	0.01%
2023/09/22	4.3	21.22	1.1	21.15	21.20	3.2	1,963	0.16%
2023/09/21	16.4	21.20	8.9	21.14	21.10	7.5	1,967	0.38%
2023/09/20	2.8	21.67	1.4	21.65	21.50	1.4	1,959	0.07%
2023/09/19	11.3	21.84	3	21.80	21.75	8.3	1,964	0.42%
2023/09/18	10.1	21.75	0	0.00	21.80	10.1	1,969	0.51%
2023/09/15	17.6	21.77	20.5	21.71	21.80	-2.9	1,981	-0.15%
2023/09/14	39.4	21.78	2.3	21.82	21.85	37.1	1,968	1.88%
2023/09/13	16.1	21.75	20	21.89	21.85	-3.9	1,988	-0.20%
2023/09/12	7.2	21.26	6	21.35	21.35	1.2	2,011	0.06%
2023/09/11	27.3	21.76	17.2	21.97	21.45	10.2	2,004	0.51%
2023/09/08	26.7	22.02	45.1	22.01	21.85	-18.4	1,980	-0.93%
2023/09/07	6.3	20.98	5	21.05	21.10	1.3	1,933	0.07%
2023/09/06	24.1	21.20	12	21.13	21.10	12.1	1,934	0.63%
2023/09/05	11.9	21.49	1.1	21.42	21.45	10.8	1,927	0.56%
2023/09/04	11.4	21.78	20.4	21.91	21.75	-9	1,922	-0.47%
2023/09/01	6.4	21.28	1.1	21.31	21.25	5.3	1,911	0.28%
2023/08/31	3.4	21.07	4	21.34	21.25	-0.6	1,912	-0.03%
2023/08/30	33.3	21.07	27.1	21.12	21.10	6.3	1,919	0.33%
2023/08/29	3.7	20.61	11	20.92	21.00	-7.4	1,921	-0.38%
2023/08/28	18.6	20.59	3	20.53	20.55	15.6	1,932	0.81%
2023/08/25	2.5	20.99	8.1	20.96	20.90	-5.6	1,933	-0.29%
2023/08/24	9	20.65	12.2	20.64	20.60	-3.2	1,925	-0.17%
2023/08/23	12.5	20.63	1	20.60	20.60	11.5	1,928	0.60%
2023/08/22	12.4	20.71	6.6	20.77	20.70	5.9	1,949	0.30%
2023/08/21	14.7	21.04	5.2	21.08	21.10	9.4	1,949	0.48%
2023/08/18	22	20.97	12.1	20.91	21.00	9.9	1,943	0.51%
2023/08/17	14.9	20.74	71	20.50	20.85	-56.1	1,924	-2.91%
2023/08/16	49.9	21.47	41	21.38	21.25	8.8	1,882	0.47%
2023/08/15	26.2	22.35	17.2	22.28	22.25	9	1,837	0.49%
2023/08/14	82	22.90	26.4	22.70	22.55	55.5	1,830	3.03%
2023/08/11	48.4	23.68	25	23.58	23.55	23.4	1,820	1.28%
2023/08/10	24.5	24.00	25	24.05	23.85	-0.5	1,820	-0.03%
2023/08/09	24.2	24.29	24.1	24.26	24.10	0	1,815	0.00%
2023/08/08	29.2	24.53	25	24.52	24.45	4.2	1,801	0.23%
2023/08/07	6.2	24.28	13.7	24.37	24.50	-7.5	1,781	-0.42%
2023/08/04	10.4	24.30	18.6	24.31	24.30	-8.2	1,743	-0.47%
2023/08/02	43	24.47	96.2	24.57	24.30	-53.1	1,703	-3.12%
2023/08/01	21.4	23.59	5.3	23.69	23.60	16.1	1,583	1.02%
2023/07/31	9.1	23.22	18.2	23.31	23.30	-9.1	1,573	-0.58%
2023/07/28	2.5	22.67	33.1	22.81	22.75	-30.6	1,538	-1.99%
2023/07/27	13.4	22.39	15.9	22.46	22.55	-2.5	1,522	-0.17%
2023/07/26	15.1	22.84	8	22.84	22.90	7.1	1,496	0.47%
2023/07/25	15.2	22.87	11	22.90	22.85	4.2	1,475	0.28%
2023/07/24	7.3	22.51	14	22.69	22.50	-6.7	1,450	-0.46%
2023/07/21	9.3	22.73	6.5	22.76	22.80	2.8	1,442	0.19%
2023/07/20	7.6	22.52	2.7	22.65	22.70	4.8	1,447	0.33%
2023/07/19	10.3	22.38	5.6	22.35	22.35	4.7	1,461	0.32%
2023/07/18	22.7	22.33	15	22.42	22.20	7.7	1,456	0.53%
2023/07/17	19.9	22.22	11	22.12	22.30	8.9	1,441	0.62%
2023/07/14	33.7	22.29	16.1	22.30	22.30	17.6	1,443	1.22%
2023/07/13	15	22.48	40.5	22.58	22.30	-25.5	1,447	-1.76%
2023/07/12	45.7	22.73	3.3	22.70	22.60	42.5	1,475	2.88%
2023/07/11	28.9	23.11	14.1	23.11	23.10	14.8	1,450	1.02%
2023/07/10	2.5	23.13	16	23.14	23.10	-13.5	1,463	-0.92%
2023/07/07	54.4	23.20	8	23.02	23.15	46.4	1,469	3.16%
2023/07/06	61.5	23.94	24	24.04	23.65	37.5	1,460	2.57%
2023/07/05	18.8	24.71	112.3	24.68	24.70	-93.5	1,445	-6.47%	大賣/
2023/07/04	63.6	24.14	72.8	24.44	24.50	-9.2	1,469	-0.63%
2023/07/03	113.8	24.28	123.1	24.30	24.05	-9.3	1,458	-0.64%	大買/大賣/
2023/06/30	10.1	23.16	2	23.20	23.10	8.1	1,376	0.59%
2023/06/29	21.4	23.20	15	23.30	23.15	6.4	1,387	0.46%
2023/06/28	11.2	23.16	4	23.10	23.20	7.2	1,419	0.51%
2023/06/27	14.4	23.23	22.4	23.32	23.30	-8	1,485	-0.54%
2023/06/26	9.6	23.09	22.2	23.01	23.10	-12.7	1,484	-0.86%
2023/06/21	11.8	23.23	9	23.24	23.25	2.8	1,496	0.19%
2023/06/20	10.4	23.45	11	23.40	23.40	-0.6	1,517	-0.04%
2023/06/19	59.7	23.56	19	23.56	23.45	40.7	1,579	2.57%
2023/06/16	8.7	23.62	51.4	23.62	23.80	-42.7	1,603	-2.66%
2023/06/15	5.2	23.15	9.6	23.16	23.20	-4.4	1,704	-0.26%
2023/06/14	28	23.12	5.6	23.10	23.10	22.4	1,935	1.16%
2023/06/13	10.2	23.08	5.5	23.11	23.20	4.7	1,953	0.24%
2023/06/12	6.5	23.05	8.1	23.08	23.05	-1.6	1,983	-0.08%
2023/06/09	12.1	23.23	30.3	23.30	23.30	-18.3	2,003	-0.91%
2023/06/08	40.3	23.29	10.2	23.30	23.20	30.1	2,026	1.49%
2023/06/07	9.3	23.37	5.9	23.32	23.40	3.4	2,047	0.16%
2023/06/06	12.3	23.43	28.8	23.48	23.45	-16.5	2,044	-0.81%
2023/06/05	21.2	23.29	43.1	23.34	23.40	-22	2,051	-1.07%
2023/06/02	10.7	22.87	10.1	22.96	23.00	0.6	2,043	0.03%
2023/06/01	11.3	22.78	1	22.75	22.80	10.3	2,054	0.50%
2023/05/31	3.2	22.97	32.3	23.10	23.00	-29.1	2,069	-1.40%
2023/05/30	7.2	22.82	1	22.90	22.85	6.1	2,069	0.30%
2023/05/29	20.5	22.87	1.1	23.00	22.85	19.4	2,082	0.93%
2023/05/26	60.2	22.87	11	23.03	22.80	49.2	2,086	2.36%
2023/05/25	44.7	23.37	16.9	23.26	23.30	27.8	2,069	1.34%
2023/05/24	1.2	23.65	5	23.70	23.75	-3.8	2,080	-0.18%
2023/05/23	9.1	23.66	16	23.66	23.65	-6.9	2,096	-0.33%
2023/05/22	6.1	23.71	9.4	23.59	23.70	-3.3	2,138	-0.16%
2023/05/19	4.4	23.61	1	23.60	23.50	3.4	2,161	0.16%
2023/05/18	51.7	23.64	22	23.58	23.65	29.7	2,174	1.36%
2023/05/17	13.3	23.63	15	23.52	23.90	-1.7	2,179	-0.08%
2023/05/16	3.2	23.29	8.3	23.32	23.20	-5	2,166	-0.23%
2023/05/15	17.2	23.00	13	22.95	23.00	4.2	2,162	0.19%
2023/05/12	14	23.70	34	23.68	23.45	-20	2,184	-0.92%
2023/05/11	14	23.70	34	23.68	23.60	-20	2,197	-0.91%
2023/05/10	10.2	23.82	1.3	23.89	23.90	8.9	2,205	0.40%
2023/05/09	31.9	23.84	43.9	23.91	23.70	-12	2,229	-0.54%
2023/05/08	8.1	24.29	31	24.20	24.25	-22.9	2,244	-1.02%
2023/05/05	15.2	24.44	4	24.48	24.45	11.2	2,280	0.49%
2023/05/04	22.6	24.67	5.2	24.64	24.70	17.4	2,310	0.75%
2023/05/03	11.5	25.11	3	25.10	25.05	8.5	2,326	0.37%
2023/05/02	3.3	25.20	7.2	25.32	25.40	-3.9	2,399	-0.16%
2023/04/28	55.1	25.54	1.5	25.47	25.50	53.7	2,438	2.20%
2023/04/27	26.2	25.64	6	25.68	25.55	20.2	2,465	0.82%
2023/04/26	6	25.30	19.1	25.01	25.55	-13	2,506	-0.52%
2023/04/25	22.4	25.64	42	25.36	25.10	-19.6	2,540	-0.77%
2023/04/24	54.2	26.12	11.3	25.96	25.75	43	2,555	1.68%
2023/04/21	8.2	25.46	11	25.54	25.40	-2.8	2,592	-0.11%
2023/04/20	41.7	25.53	15	25.49	25.35	26.7	2,690	0.99%
2023/04/19	18.2	25.89	32.1	26.07	25.85	-14	2,716	-0.51%
2023/04/18	4.1	25.98	14	26.06	26.00	-9.9	2,699	-0.37%
2023/04/17	36	25.96	33.1	26.09	25.80	3	2,689	0.11%
2023/04/14	4.1	26.50	202.1	26.50	26.55	-198	2,642	-7.49%	大賣/鉅額交易
2023/04/13	8.1	26.71	49.9	26.68	26.60	-41.7	2,636	-1.58%
2023/04/12	7.1	26.79	20.2	26.80	26.85	-13.2	2,630	-0.50%
2023/04/11	17.9	26.82	8.3	26.87	26.90	9.6	2,635	0.36%
2023/04/10	29.4	26.97	11	26.95	26.95	18.4	2,662	0.69%
2023/04/07	52.3	26.99	43.2	27.02	27.05	9.1	2,666	0.34%
2023/04/06	76.7	26.80	60.7	26.83	26.55	16	2,665	0.60%
2023/03/31	18.3	26.63	23.2	26.71	26.50	-4.9	2,707	-0.18%
2023/03/30	15.1	26.39	7.2	26.44	26.45	7.9	2,832	0.28%
2023/03/29	18.1	26.74	35.3	26.63	26.50	-17.2	2,903	-0.59%
2023/03/28	75	26.45	66.4	26.34	26.45	8.6	2,953	0.29%
2023/03/27	6.6	25.68	15.5	25.69	25.65	-8.9	2,956	-0.30%
2023/03/24	9.9	25.93	33.1	25.76	25.75	-23.2	3,050	-0.76%
2023/03/23	55.2	26.18	60.8	26.12	26.10	-5.6	3,104	-0.18%
2023/03/22	56.8	26.26	58.9	26.08	26.05	-2.1	3,135	-0.07%
2023/03/21	59.1	26.80	73	26.84	26.55	-13.9	3,134	-0.44%
2023/03/20	166.9	26.96	157	26.97	26.90	9.9	3,101	0.32%	大買/大賣/
2023/03/17	102.3	26.17	160	26.26	26.30	-57.7	3,075	-1.88%	大買/大賣/
2023/03/16	7.1	25.01	9.2	25.08	24.90	-2	2,861	-0.07%
2023/03/15	18.2	25.28	28.1	25.27	25.10	-9.9	2,865	-0.35%
2023/03/14	10.2	24.90	15.2	25.03	24.85	-5	2,869	-0.17%
2023/03/13	20.4	24.74	18.9	24.74	24.90	1.5	2,867	0.05%
2023/03/10	11.3	24.84	33.3	24.93	24.80	-22	2,868	-0.77%
2023/03/09	29	24.93	8.5	24.96	24.90	20.5	2,919	0.70%
2023/03/08	9.1	24.75	8.3	24.83	24.95	0.8	3,079	0.03%
2023/03/07	4.1	24.86	17.2	24.91	24.85	-13.1	3,081	-0.43%
2023/03/06	29.4	24.87	15.3	24.87	24.85	14.1	3,098	0.45%
2023/03/03	16	24.38	16.1	24.44	24.40	-0.1	3,099	0.00%
2023/03/02	30.1	24.60	10.1	24.63	24.60	20	3,081	0.65%
2023/03/01	30.7	24.79	21.1	24.88	24.75	9.6	3,075	0.31%
2023/02/24	17.8	24.94	21	24.97	25.10	-3.3	3,065	-0.11%
2023/02/23	23.3	25.13	21.1	25.14	25.10	2.2	3,069	0.07%
2023/02/22	35.5	25.10	13.3	25.09	25.20	22.3	3,084	0.72%
2023/02/21	46.1	24.96	17.9	25.06	25.05	28.2	3,078	0.92%
2023/02/20	141	25.06	78.8	25.06	25.10	62.2	3,082	2.02%	大買/
2023/02/17	13.1	24.40	18.2	24.06	24.40	-5.2	3,049	-0.17%
2023/02/16	8.7	23.97	2.7	23.99	23.95	6	3,063	0.20%
2023/02/15	7.2	23.96	29.6	23.97	23.95	-22.4	3,064	-0.73%
2023/02/14	28.7	24.09	5.1	24.05	24.10	23.6	3,060	0.77%
2023/02/13	10.3	23.95	1	23.95	23.95	9.3	3,074	0.30%
2023/02/10	13.5	23.89	82.1	23.92	23.80	-68.6	3,078	-2.23%
2023/02/09	15.6	24.27	6.7	24.27	24.05	8.9	3,059	0.29%
2023/02/08	13.7	24.37	85	24.41	24.30	-71.3	3,057	-2.33%
2023/02/07	17.4	24.41	5.3	24.47	24.40	12.1	3,051	0.40%
2023/02/06	49.1	24.55	14.9	24.45	24.60	34.2	3,034	1.13%
2023/02/03	71.4	24.40	106.4	24.08	24.35	-35	3,004	-1.17%	大賣/
2023/02/02	6.2	24.02	52.3	24.07	24.30	-46.2	2,963	-1.56%
2023/02/01	14.1	23.93	3.4	23.93	23.90	10.7	2,926	0.37%
2023/01/31	21.3	23.87	24.5	24.08	23.75	-3.2	2,906	-0.11%
2023/01/30	86.2	23.64	36.4	23.70	23.70	49.9	2,841	1.76%
2023/01/17	38.2	23.49	5	23.48	23.45	33.2	2,807	1.18%
2023/01/16	69.7	23.41	71.3	23.44	23.30	-1.6	2,796	-0.06%
2023/01/13	9.1	23.19	22.3	23.31	23.35	-13.2	2,759	-0.48%
2023/01/12	33.8	23.21	15.4	23.27	23.20	18.4	2,804	0.66%
2023/01/11	10.6	22.91	34.7	23.13	23.30	-24.1	2,812	-0.86%
2023/01/10	81.4	23.04	51.5	22.98	22.85	30	2,796	1.07%
2023/01/09	7.2	22.43	39.6	22.34	22.40	-32.4	2,707	-1.20%
2023/01/06	9.2	21.95	22.6	22.00	21.90	-13.4	2,677	-0.50%
2023/01/05	5.3	22.10	5.5	22.17	22.10	-0.2	2,697	-0.01%
2023/01/04	3.1	22.10	5.1	22.16	22.05	-2	2,705	-0.07%
2023/01/03	3.1	22.12	24.7	22.09	22.10	-21.6	2,712	-0.80%
2022/12/30	17.3	22.20	5.1	22.18	22.10	12.1	2,705	0.45%
2022/12/29	14.3	22.12	13.4	22.18	22.20	1	2,693	0.04%
2022/12/28	35.3	22.12	52.3	22.23	22.10	-17	2,682	-0.63%
2022/12/27	44.1	22.23	15	22.39	22.20	29.1	2,646	1.10%
2022/12/26	53.2	22.24	31.2	22.23	22.35	22	2,630	0.84%
2022/12/23	77	22.04	70.6	22.06	22.10	6.4	2,595	0.25%
2022/12/22	63.3	21.74	101.3	21.76	21.75	-38	2,525	-1.51%	大賣/
2022/12/21	45.2	21.07	44.1	21.16	20.95	1.1	2,424	0.04%
2022/12/20	47.3	21.24	40	21.06	20.70	7.3	2,354	0.31%
2022/12/19	21.6	21.18	13.4	21.32	21.10	8.2	2,302	0.36%
2022/12/16	66.1	21.58	55.2	21.71	21.50	10.9	2,245	0.48%
2022/12/15	33.4	21.95	54.1	22.06	21.75	-20.6	2,152	-0.96%
2022/12/14	40.2	21.82	45	21.84	21.70	-4.8	2,099	-0.23%
2022/12/13	40	21.59	43	21.60	21.40	-3	2,046	-0.15%
2022/12/12	16.1	20.81	16	20.75	20.90	0.1	1,987	0.00%
2022/12/09	87.7	21.34	59.4	21.41	21.05	28.3	1,987	1.42%
2022/12/08	17.9	20.47	39	20.40	20.50	-21.1	1,881	-1.12%
2022/12/07	15.8	20.80	18	20.75	20.75	-2.2	1,869	-0.12%
2022/12/06	43.4	21.35	19.6	21.38	21.05	23.9	1,862	1.28%
2022/12/05	10.1	21.86	10.1	21.94	21.80	0.1	1,835	0.00%
2022/12/02	9.6	21.95	13.5	21.99	21.90	-3.9	1,826	-0.21%
2022/12/01	88.9	22.21	56.3	22.22	22.25	32.7	1,809	1.81%
2022/11/30	117.7	22.15	63.3	22.21	22.40	54.4	1,749	3.11%	大買/
2022/11/29	9.2	20.88	27.8	20.94	20.90	-18.6	1,582	-1.17%
2022/11/28	2.3	20.44	6.3	20.75	20.80	-4	1,595	-0.25%
2022/11/25	15.2	20.60	9	20.73	20.50	6.2	1,582	0.39%
2022/11/24	2.2	20.66	5.1	20.64	20.55	-2.9	1,569	-0.19%
2022/11/23	6.1	20.42	7.1	20.50	20.45	-1	1,570	-0.06%
2022/11/22	15.2	20.56	3	20.52	20.45	12.2	1,584	0.77%
2022/11/21	17.6	20.34	10.2	20.48	20.50	7.5	1,601	0.47%
2022/11/18	6.7	20.66	8	20.64	20.60	-1.3	1,623	-0.08%
2022/11/17	4.1	20.70	15.1	20.81	20.80	-11	1,711	-0.64%
2022/11/16	7.4	20.71	8	20.69	20.60	-0.6	1,726	-0.04%
2022/11/15	12.2	20.95	5	21.00	20.95	7.2	1,745	0.41%
2022/11/14	6.1	20.84	17.5	20.96	21.00	-11.4	1,752	-0.65%
2022/11/11	4.3	20.76	16.4	20.71	20.60	-12.1	1,726	-0.70%
2022/11/10	6	20.51	6	20.59	20.60	0	1,735	0.00%
2022/11/09	7.1	20.55	5.3	20.54	20.60	1.9	1,789	0.11%
2022/11/08	15.2	20.51	7	20.46	20.40	8.2	1,799	0.45%
2022/11/07	4.1	20.21	8.8	20.28	20.25	-4.7	1,819	-0.26%
2022/11/04	15.1	20.01	14	20.13	20.20	1	1,849	0.06%
2022/11/03	9.1	20.38	2	20.55	20.30	7.1	1,921	0.37%
2022/11/02	5.2	20.48	1	20.45	20.45	4.2	1,963	0.21%
2022/11/01	4	20.49	4	20.49	20.50	0	2,007	0.00%
2022/10/31	6	20.47	3.3	20.47	20.25	2.7	2,054	0.13%
2022/10/28	3.5	20.39	2.2	20.46	20.20	1.3	2,138	0.06%
2022/10/27	2	20.65	5.4	20.66	20.70	-3.3	2,175	-0.15%
2022/10/26	3	20.37	17	20.43	20.40	-14	2,216	-0.63%
2022/10/25	10.4	20.30	14	20.37	20.10	-3.6	2,227	-0.16%
2022/10/24	61.7	21.02	61.5	20.85	20.60	0.2	2,234	0.01%
2022/10/21	29.6	21.40	11.1	21.22	21.10	18.5	2,335	0.79%
2022/10/20	13.3	21.09	22.3	21.17	21.60	-9	2,431	-0.37%
2022/10/19	25.1	21.11	18.2	21.27	21.05	6.9	2,400	0.29%
2022/10/18	16.2	20.82	35.7	20.64	21.00	-19.5	2,409	-0.81%
2022/10/17	8.4	19.58	9.2	19.90	20.10	-0.8	2,454	-0.03%
2022/10/14	14.6	20.12	27.3	19.80	19.95	-12.7	2,503	-0.51%
2022/10/13	24.1	19.47	1	19.10	19.15	23.1	2,579	0.89%
2022/10/12	7.9	19.95	6	20.14	20.15	1.9	2,668	0.07%
2022/10/11	0.5	20.21	45	20.14	20.20	-44.5	2,749	-1.62%
2022/10/07	3.4	20.49	5	20.59	20.55	-1.6	2,792	-0.06%
2022/10/06	2.6	20.64	16	20.68	20.70	-13.4	2,829	-0.47%
2022/10/05	0.2	20.90	5.3	20.80	20.80	-5.1	2,895	-0.18%
2022/10/04	1.7	20.72	19	20.69	20.75	-17.3	2,964	-0.58%
2022/10/03	5.4	20.35	9.3	20.31	20.40	-3.9	2,968	-0.13%
2022/09/30	4.3	20.27	16.6	20.21	20.55	-12.3	2,985	-0.41%
2022/09/29	15.1	19.98	23.6	19.93	20.15	-8.5	3,007	-0.28%
2022/09/28	22.7	19.95	24	19.83	19.70	-1.3	3,026	-0.04%
2022/09/27	12.7	20.61	11.7	20.62	20.75	1.1	2,998	0.04%
2022/09/26	24.2	20.91	31.2	20.91	20.80	-7	3,003	-0.23%
2022/09/23	12	21.76	9.1	21.61	21.70	2.9	3,033	0.10%
2022/09/22	13.2	21.96	14	21.93	21.95	-0.8	3,058	-0.03%
2022/09/21	23	22.24	15	22.10	22.10	8	3,066	0.26%
2022/09/20	9.1	22.67	18.1	22.69	22.75	-9	3,053	-0.30%
2022/09/19	11.5	22.60	8	22.58	22.55	3.5	3,056	0.11%
2022/09/16	11.6	22.96	13	23.14	22.85	-1.4	3,080	-0.05%
2022/09/15	10	23.14	10.4	23.23	23.20	-0.4	3,093	-0.01%
2022/09/14	12.5	22.58	3.4	22.81	23.00	9.1	3,120	0.29%
2022/09/13	11.3	23.08	14.2	23.14	23.15	-2.8	3,142	-0.09%
2022/09/12	3.2	22.92	1.5	22.99	22.90	1.7	3,161	0.05%
2022/09/08	2.1	22.58	12.3	22.38	22.85	-10.1	3,175	-0.32%
2022/09/07	7.6	22.17	2	22.28	22.30	5.6	3,200	0.17%
2022/09/06	5.3	22.53	11	22.49	22.60	-5.7	3,244	-0.17%
2022/09/05	6	22.79	4	22.78	22.80	2	3,249	0.06%
2022/09/02	13	23.09	8	23.04	23.05	5	3,277	0.15%
2022/09/01	12.2	23.32	5.1	23.32	23.40	7.1	3,267	0.22%
2022/08/31	22.2	23.71	14	23.73	23.75	8.2	3,268	0.25%
2022/08/30	5.1	23.59	12	23.65	23.70	-6.9	3,290	-0.21%
2022/08/29	4.4	23.50	24	23.41	23.45	-19.6	3,286	-0.60%
2022/08/26	20.3	24.19	19.1	24.11	24.15	1.2	3,283	0.04%
2022/08/25	16.4	24.05	19	23.99	24.15	-2.6	3,271	-0.08%
2022/08/24	60.1	24.38	53.3	24.47	24.00	6.8	3,264	0.21%
2022/08/23	15.4	23.86	8	23.73	23.65	7.4	3,179	0.23%
2022/08/22	20.1	24.06	43.1	23.97	24.10	-23	3,183	-0.72%
2022/08/19	26	23.71	6.8	23.80	23.85	19.2	3,164	0.61%
2022/08/18	6.3	23.51	30.6	23.49	23.65	-24.3	3,187	-0.76%
2022/08/17	14.3	23.50	15.5	23.56	23.50	-1.2	3,233	-0.04%
2022/08/16	19.8	23.41	20.4	23.41	23.55	-0.6	3,273	-0.02%
2022/08/15	9.1	23.69	10	23.72	23.65	-0.9	3,272	-0.03%
2022/08/12	11.2	23.76	12.1	23.95	23.70	-0.9	3,279	-0.03%
2022/08/11	14.6	23.66	57.3	23.66	23.80	-42.6	3,290	-1.30%
2022/08/10	50.4	23.37	121.8	23.39	23.40	-71.4	3,308	-2.16%	大賣/
2022/08/09	32.2	22.23	41.5	22.50	22.65	-9.3	3,300	-0.28%
2022/08/08	24.9	21.94	30	21.66	22.00	-5.1	3,300	-0.15%
2022/08/05	38.7	21.23	38.1	21.29	21.30	0.6	3,297	0.02%
2022/08/04	82.5	21.15	63	21.20	21.25	19.5	3,337	0.59%
2022/08/03	46.7	22.08	13	22.01	22.00	33.7	3,357	1.00%
2022/08/02	31.5	22.40	2.4	22.42	22.35	29.1	3,461	0.84%
2022/08/01	26.5	22.65	5	22.73	22.75	21.5	3,702	0.58%
2022/07/29	25.7	22.82	4.2	22.78	22.85	21.4	3,934	0.54%
2022/07/28	34.6	22.75	18	22.74	22.75	16.6	3,928	0.42%
2022/07/27	81.2	24.80	13.5	24.83	24.80	67.7	3,814	1.78%
2022/07/26	38.9	25.21	8	25.24	25.15	30.9	3,718	0.83%
2022/07/25	17.3	25.13	15.1	25.31	25.35	2.2	3,706	0.06%
2022/07/22	40.6	25.18	2	25.28	25.10	38.6	3,773	1.02%
2022/07/21	16.7	25.63	15.5	25.69	25.70	1.2	3,762	0.03%
2022/07/20	43.9	25.90	50.2	25.94	25.85	-6.3	3,744	-0.17%
2022/07/19	92.3	25.73	69.6	25.82	25.95	22.7	3,734	0.61%
2022/07/18	18.2	24.63	24.5	24.96	25.35	-6.3	3,722	-0.17%
2022/07/15	17.2	24.51	20.2	24.55	24.85	-3	3,697	-0.08%
2022/07/14	22.3	24.08	42.5	24.16	24.35	-20.2	3,677	-0.55%
2022/07/13	14.5	23.80	29	23.71	23.60	-14.5	3,661	-0.40%
2022/07/12	63.7	22.82	19.3	22.57	22.40	44.3	3,630	1.22%
2022/07/11	9.2	23.98	6	24.10	23.95	3.2	3,584	0.09%
2022/07/08	0.9	24.39	12.2	24.33	24.25	-11.4	3,605	-0.32%
2022/07/07	11.1	23.56	11.4	23.85	24.10	-0.2	3,651	-0.01%
2022/07/06	15.9	23.69	6	23.68	23.60	9.9	3,705	0.27%
2022/07/05	6	24.13	10.2	24.13	24.35	-4.1	3,743	-0.11%
2022/07/04	6.8	23.73	13.1	23.61	23.75	-6.3	3,766	-0.17%
2022/07/01	31.9	24.01	25	24.13	23.70	6.9	3,809	0.18%
2022/06/30	16.6	24.74	1.3	25.16	24.75	15.3	3,803	0.40%
2022/06/29	4.2	25.32	3	25.43	25.15	1.2	3,799	0.03%
2022/06/28	8.2	25.72	9	25.77	25.70	-0.8	3,826	-0.02%
2022/06/27	12.8	25.93	8.7	25.89	25.95	4.1	3,883	0.11%
2022/06/24	16.1	25.21	26	25.17	25.30	-9.9	3,909	-0.25%
2022/06/23	9.2	24.52	23.6	24.57	24.55	-14.4	3,954	-0.36%
2022/06/22	40.7	24.74	15.4	24.64	24.55	25.4	4,065	0.62%
2022/06/21	2.4	24.92	5.7	25.20	25.25	-3.3	4,104	-0.08%
2022/06/20	40.1	25.03	15	25.49	24.60	25.1	4,131	0.61%
2022/06/17	14.3	25.50	41	25.60	25.50	-26.7	4,187	-0.64%
2022/06/16	73.6	26.36	31.4	26.21	25.90	42.2	4,297	0.98%
2022/06/15	13.3	26.48	40.4	26.38	26.55	-27.1	4,330	-0.62%
2022/06/14	10	25.74	7	25.67	25.80	3	4,349	0.07%
2022/06/13	15.4	25.83	4.4	25.81	25.90	10.9	4,398	0.25%
2022/06/10	10.2	26.16	26	26.24	26.30	-15.8	4,424	-0.36%
2022/06/09	13.6	26.31	6	26.33	26.35	7.6	4,468	0.17%
2022/06/08	13.3	26.30	25.5	26.30	26.30	-12.2	4,600	-0.26%
2022/06/07	7.5	25.99	23	26.02	26.00	-15.5	4,654	-0.33%
2022/06/06	6	25.83	21.1	25.88	26.00	-15.1	4,776	-0.32%
2022/06/02	18	25.67	2	25.75	25.65	16	4,916	0.32%
2022/06/01	14.1	25.95	13.2	25.99	25.75	0.9	5,046	0.02%
2022/05/31	8.1	25.58	6.1	25.77	25.50	2	5,219	0.04%
2022/05/30	13.1	25.71	61.2	25.73	25.75	-48.1	5,806	-0.83%
2022/05/27	9	25.52	25.2	25.51	25.30	-16.2	6,241	-0.26%
2022/05/26	39.4	25.28	10.1	25.21	25.25	29.3	6,344	0.46%
2022/05/25	41.2	25.64	36	25.64	25.65	5.2	6,354	0.08%
2022/05/24	30.7	25.01	48	25.28	24.90	-17.3	6,374	-0.27%
2022/05/23	59.6	25.60	21	25.55	25.50	38.6	6,346	0.61%
2022/05/20	52.6	26.20	6.7	26.20	26.15	45.9	6,359	0.72%
2022/05/19	24.9	25.46	56	25.40	26.05	-31.1	6,390	-0.49%
2022/05/18	36.7	25.75	91.2	25.80	26.00	-54.6	6,387	-0.85%
2022/05/17	82.6	25.33	48.2	25.41	25.35	34.4	6,376	0.54%
2022/05/16	25.9	24.70	32.3	24.45	24.65	-6.4	6,344	-0.10%
2022/05/13	25.1	23.89	30.9	23.89	24.00	-5.8	6,361	-0.09%
2022/05/12	29.2	23.47	32.8	23.51	23.50	-3.6	6,452	-0.06%
2022/05/11	67	23.82	45.2	23.87	23.90	21.8	6,429	0.34%
2022/05/10	111.6	24.24	86.3	24.11	24.45	25.3	6,381	0.40%	大買/
2022/05/09	179.7	25.02	99.1	24.93	24.55	80.6	6,286	1.28%	大買/
2022/05/06	257.5	27.07	65	27.12	27.05	192.5	6,097	3.16%	大買/鉅額交易
2022/05/05	41.3	29.11	37	29.15	29.00	4.3	5,944	0.07%
2022/05/04	10.3	28.81	14.2	28.83	28.85	-3.9	5,999	-0.06%
2022/05/03	55.4	28.62	5	28.60	28.75	50.4	6,064	0.83%
2022/04/29	28.5	29.04	86	29.00	28.95	-57.5	6,120	-0.94%
2022/04/28	34.5	28.56	53.7	28.76	28.95	-19.2	6,169	-0.31%
2022/04/27	81	27.66	27.3	27.66	27.70	53.7	6,091	0.88%
2022/04/26	89.7	28.53	12	28.48	28.40	77.7	6,176	1.26%
2022/04/25	97.5	28.97	47.2	29.30	28.75	50.3	6,183	0.81%
2022/04/22	97.3	29.62	54.9	29.67	29.85	42.4	6,157	0.69%
2022/04/21	81.6	29.30	28.3	29.28	29.45	53.2	6,161	0.86%
2022/04/20	53.7	28.56	10.9	28.67	28.65	42.7	6,124	0.70%
2022/04/19	8.8	28.75	8.1	28.79	28.75	0.7	6,147	0.01%
2022/04/18	46.6	28.47	20.1	28.48	28.40	26.5	6,317	0.42%
2022/04/15	32.5	28.99	22	28.98	28.95	10.5	6,379	0.16%
2022/04/14	23.4	28.93	14	28.94	28.95	9.4	6,809	0.14%
2022/04/13	60.5	28.59	33.1	28.54	28.80	27.4	6,888	0.40%
2022/04/12	58.8	27.96	13	27.94	27.80	45.8	6,890	0.66%
2022/04/11	46.2	28.50	26	28.52	28.30	20.1	6,869	0.29%
2022/04/08	17.2	29.12	5	29.30	29.15	12.2	6,842	0.18%
2022/04/07	49.7	29.40	16.1	29.42	29.05	33.6	6,870	0.49%
2022/04/06	33.5	29.67	16.1	29.73	29.65	17.4	6,909	0.25%
2022/04/01	23.1	29.87	13.4	29.87	30.00	9.7	6,930	0.14%
2022/03/31	20.4	30.12	38	30.18	30.10	-17.6	6,932	-0.25%
2022/03/30	13.5	30.00	41.1	30.06	30.00	-27.6	6,948	-0.40%
2022/03/29	18.1	29.93	73.2	29.90	29.85	-55.1	6,917	-0.80%
2022/03/28	37.7	29.85	30.4	29.83	30.20	7.3	6,913	0.11%
2022/03/25	31.9	30.51	46.4	30.55	30.40	-14.5	6,893	-0.21%
2022/03/24	29.1	30.22	43.5	30.23	30.20	-14.3	6,796	-0.21%
2022/03/23	21.2	30.14	44.4	30.14	30.20	-23.2	6,799	-0.34%
2022/03/22	29.3	30.09	44.4	30.13	30.20	-15.1	6,782	-0.22%
2022/03/21	82.7	29.74	67.1	29.94	29.95	15.6	6,717	0.23%
2022/03/18	52.1	29.06	68.1	29.13	29.00	-16	6,681	-0.24%
2022/03/17	17.3	28.70	41.4	28.76	28.90	-24	6,660	-0.36%
2022/03/16	43.5	28.25	30.1	28.18	28.20	13.4	6,651	0.20%
2022/03/15	43.6	28.49	34.1	28.50	28.40	9.5	6,657	0.14%
2022/03/14	32	28.79	27.6	28.79	28.85	4.4	6,692	0.07%
2022/03/11	67.6	28.71	78.1	28.71	28.55	-10.6	6,705	-0.16%
2022/03/10	25.7	28.56	31.2	28.57	28.50	-5.5	6,602	-0.08%
2022/03/09	136.9	27.98	24.7	27.94	28.00	112.2	6,603	1.70%	大買/鉅額交易
2022/03/08	79.5	28.62	96.2	28.55	28.05	-16.7	6,583	-0.25%
2022/03/07	92.3	30.03	71.8	29.98	29.65	20.4	6,537	0.31%
2022/03/04	125.3	30.62	93.4	30.65	30.50	31.9	6,564	0.49%	大買/
2022/03/03	578.4	31.72	510.1	31.76	31.45	68.4	6,548	1.04%	大買/大賣/
2022/03/02	253.8	30.53	298.8	30.62	31.05	-45.1	6,038	-0.75%	大買/大賣/
2022/03/01	39.5	29.11	38.7	29.39	29.70	0.8	5,686	0.01%
2022/02/25	19.2	28.43	25.8	28.38	28.40	-6.6	5,692	-0.12%
2022/02/24	71.5	28.82	54.4	28.74	28.45	17.1	5,737	0.30%
2022/02/23	19.3	29.29	18	29.19	29.30	1.2	5,798	0.02%
2022/02/22	49.6	29.71	27.2	29.34	29.10	22.4	5,841	0.38%
2022/02/21	22.1	29.55	35.1	29.74	29.75	-13	5,842	-0.22%
2022/02/18	11.5	29.17	18.3	29.23	29.35	-6.8	5,858	-0.12%
2022/02/17	7.8	28.97	16.1	29.05	29.00	-8.4	6,010	-0.14%
2022/02/16	18.2	28.89	13	28.95	29.00	5.2	6,077	0.09%
2022/02/15	18.1	28.98	13	29.05	29.00	5.1	6,105	0.08%
2022/02/14	132.2	29.47	100.6	29.60	29.20	31.6	6,166	0.51%	大買/
2022/02/11	48.7	29.40	22	29.49	29.20	26.7	6,342	0.42%
2022/02/10	41.6	29.43	36.8	29.52	29.45	4.8	6,355	0.08%
2022/02/09	30.3	29.15	63.4	29.20	29.45	-33	6,392	-0.52%
2022/02/08	60	29.00	32.4	29.07	29.20	27.6	6,392	0.43%
2022/02/07	106.6	28.68	103.5	28.66	28.75	3.1	6,372	0.05%	大買/大賣/
2022/01/26	41.3	27.67	56.1	27.57	27.55	-14.8	6,377	-0.23%
2022/01/25	42.9	27.30	12.6	27.37	27.20	30.3	6,429	0.47%
2022/01/24	22.9	27.81	78.9	27.80	27.85	-56	6,458	-0.87%
2022/01/21	47.4	28.37	26.3	28.39	28.10	21.1	6,530	0.32%
2022/01/20	14.5	28.70	3.3	28.74	28.60	11.2	6,595	0.17%
2022/01/19	118.4	29.26	141.2	29.20	28.65	-22.8	6,694	-0.34%	大買/大賣/
2022/01/18	34.7	28.83	20	28.95	28.70	14.7	6,689	0.22%
2022/01/17	17.4	28.59	57.5	28.44	28.90	-40.1	6,772	-0.59%
2022/01/14	67.1	28.83	44.1	28.88	28.75	23	6,950	0.33%
2022/01/13	24.3	29.43	34.2	29.44	29.35	-9.8	7,102	-0.14%
2022/01/12	47	29.20	21.9	29.18	29.10	25.1	7,191	0.35%
2022/01/11	145	29.56	91	29.57	29.30	54	7,293	0.74%	大買/
2022/01/10	75.8	30.28	26.2	30.26	30.20	49.6	7,483	0.66%
2022/01/07	486.9	31.49	452.6	31.47	30.80	34.3	7,688	0.45%	大買/大賣/
2022/01/06	102.6	30.30	35	30.38	30.25	67.6	7,697	0.88%	大買/
2022/01/05	38.5	30.63	20	30.70	30.60	18.5	8,095	0.23%
2022/01/04	67.9	30.85	15.2	30.92	30.85	52.7	8,689	0.61%
2022/01/03	78.5	31.31	56	31.38	31.20	22.5	9,127	0.25%
2021/12/30	72.6	31.87	35.1	31.98	31.55	37.5	9,556	0.39%
2021/12/29	25.1	31.81	96.1	31.70	31.90	-71	10,138	-0.70%
2021/12/28	21	31.30	21.2	31.26	31.35	-0.2	10,712	0.00%
2021/12/27	42.5	31.05	9.1	31.08	31.00	33.4	11,127	0.30%
2021/12/24	49.2	31.40	44	31.50	31.20	5.3	11,950	0.04%
2021/12/23	10.2	31.12	27	31.22	31.25	-16.8	12,855	-0.13%
2021/12/22	24.2	31.23	22	31.24	31.05	2.2	14,973	0.01%
2021/12/21	20.2	30.81	7.4	31.00	31.05	12.8	16,225	0.08%
2021/12/20	36	31.13	32	31.27	31.00	4	17,505	0.02%
2021/12/17	32.6	30.85	40.1	30.97	30.80	-7.6	18,740	-0.04%
2021/12/16	38.7	30.91	14.6	31.00	30.90	24.1	19,854	0.12%
2021/12/15	28.2	30.95	11.3	31.06	31.05	16.8	20,506	0.08%
2021/12/14	82	31.39	70.1	31.64	31.10	12	21,861	0.05%
2021/12/13	20.3	31.57	26	31.68	31.45	-5.7	23,383	-0.02%
2021/12/10	45.2	31.65	30	31.74	31.50	15.2	23,910	0.06%
2021/12/09	56.4	32.16	19.2	32.17	32.05	37.2	24,007	0.15%
2021/12/08	22.1	32.48	30.7	32.52	32.45	-8.6	24,107	-0.04%
2021/12/07	8	32.04	31.1	32.11	32.10	-23.1	24,142	-0.10%
2021/12/06	6.1	31.66	44	31.63	31.65	-37.9	24,095	-0.16%
2021/12/03	43.3	31.91	50.1	31.98	31.85	-6.7	24,149	-0.03%
2021/12/02	43.9	31.38	17.2	31.49	31.35	26.7	24,161	0.11%
2021/12/01	53.4	31.61	44.1	31.64	31.95	9.3	24,094	0.04%
2021/11/30	94.6	31.53	32.1	31.45	31.40	62.5	24,052	0.26%
2021/11/29	91.7	31.71	23.5	31.77	31.90	68.1	23,964	0.28%
2021/11/26	29.6	33.19	75.3	33.30	33.40	-45.8	23,829	-0.19%
2021/11/25	94.1	33.16	36	33.30	33.05	58.1	23,805	0.24%
2021/11/24	49.7	33.33	60.1	33.22	33.55	-10.4	23,765	-0.04%
2021/11/23	51.1	32.52	38	32.64	32.35	13.1	23,794	0.06%
2021/11/22	69.3	32.47	50.5	32.64	32.70	18.8	23,762	0.08%
2021/11/19	54.4	33.27	61.4	33.32	33.00	-7	23,672	-0.03%
2021/11/18	59	33.05	54	33.06	33.00	5	23,677	0.02%
2021/11/17	23.1	33.15	37.7	33.27	33.35	-14.6	23,672	-0.06%
2021/11/16	113.5	33.29	61.1	33.34	33.00	52.4	23,674	0.22%	大買/
2021/11/15	83.1	34.13	45.6	34.08	33.95	37.6	23,540	0.16%
2021/11/12	26.9	34.76	48	34.78	34.80	-21	23,513	-0.09%
2021/11/11	92	34.97	63.3	34.91	34.70	28.7	23,516	0.12%
2021/11/10	192.8	35.60	130.7	35.60	35.35	62.1	23,511	0.26%	大買/大賣/
2021/11/09	26.2	34.47	42.1	34.54	34.55	-16	23,255	-0.07%
2021/11/08	79.4	34.60	68	34.50	34.35	11.4	23,225	0.05%
2021/11/05	20.3	34.18	86	34.18	34.20	-65.7	23,213	-0.28%
2021/11/04	87.6	34.09	30.1	34.06	34.00	57.5	23,204	0.25%
2021/11/03	39.9	34.17	74	34.35	34.40	-34.2	23,181	-0.15%
2021/11/02	87.3	34.17	51.3	34.20	33.75	36	23,168	0.16%
2021/11/01	41.6	34.45	38.1	34.48	34.45	3.5	23,137	0.02%
2021/10/29	82.6	34.36	85	34.31	34.40	-2.4	23,112	-0.01%
2021/10/28	131.6	34.73	91.5	34.95	34.60	40.1	23,013	0.17%	大買/
2021/10/27	55.8	35.25	53.9	35.31	35.40	1.9	22,954	0.01%
2021/10/26	128.2	35.51	112.4	35.46	35.40	15.8	22,876	0.07%	大買/大賣/
2021/10/25	60.2	36.20	78	36.22	36.25	-17.8	22,792	-0.08%
2021/10/22	235.7	36.52	170.5	36.42	36.00	65.2	22,749	0.29%	大買/大賣/
2021/10/21	144.5	37.63	228.5	37.67	37.45	-84	22,630	-0.37%	大買/大賣/
2021/10/20	88.9	37.07	73.4	37.20	37.00	15.5	22,522	0.07%
2021/10/19	87	37.24	47.2	37.31	37.35	39.8	22,571	0.18%
2021/10/18	289.5	37.71	313.9	37.78	37.80	-24.3	22,550	-0.11%	大買/大賣/
2021/10/15	235.9	36.31	246	36.31	36.85	-10	22,358	-0.04%	大買/大賣/
2021/10/14	315.1	36.45	301.9	36.49	35.90	13.3	22,261	0.06%	大買/大賣/
2021/10/13	365.9	38.55	372.1	38.61	37.70	-6.2	21,920	-0.03%	大買/大賣/
2021/10/12	600.9	38.79	532.6	38.58	38.00	68.3	21,540	0.32%	大買/大賣/
2021/10/08	396.7	38.68	370.9	38.71	38.70	25.9	21,009	0.12%	大買/大賣/
2021/10/07	435.7	38.02	516.9	37.74	38.60	-81.2	20,791	-0.39%	大買/大賣/
2021/10/06	509	37.90	467.7	37.81	37.05	41.3	20,704	0.20%	大買/大賣/
2021/10/05	560	36.90	605.9	36.71	37.80	-45.8	20,263	-0.23%	大買/大賣/
2021/10/04	595	36.71	501.9	36.70	35.75	93.1	19,806	0.47%	大買/大賣/
2021/10/01	1,199	37.84	1,165.2	37.76	36.85	33.8	19,614	0.17%	大買/大賣/
2021/09/30	1,100.4	39.13	1,105.3	38.62	37.70	-4.9	19,341	-0.03%	大買/大賣/
2021/09/29	2,455.2	41.39	2,298.1	41.24	39.90	157.1	18,976	0.83%	大買/大賣/鉅額交易
2021/09/28	1,177.8	40.55	1,630.3	40.64	41.20	-452.5	17,900	-2.53%	大買/大賣/鉅額交易
2021/09/27	1,510	40.28	1,524.4	40.22	39.70	-14.3	20,273	-0.07%	大買/大賣/
2021/09/24	1,507.2	38.83	1,587.2	38.87	38.95	-80.1	20,095	-0.40%	大買/大賣/
2021/09/23	1,292.1	37.71	1,627.2	37.46	37.90	-335.2	19,214	-1.74%	大買/大賣/鉅額交易
2021/09/22	469.4	36.10	649.3	36.09	36.45	-179.8	18,579	-0.97%	大買/大賣/鉅額交易
2021/09/17	1,988.6	36.56	1,805.1	36.32	35.65	183.5	18,086	1.01%	大買/大賣/鉅額交易
2021/09/16	1,672.4	36.47	1,905.9	36.60	37.15	-233.5	16,909	-1.38%	大買/大賣/鉅額交易
2021/09/15	409.3	34.73	333.7	34.88	34.00	75.6	15,636	0.48%	大買/大賣/
2021/09/14	80.3	33.88	77.3	33.88	34.00	2.9	15,398	0.02%
2021/09/13	51.4	33.96	76.5	33.98	34.00	-25.1	15,526	-0.16%
2021/09/10	28.8	32.86	73.8	32.94	33.10	-45	15,655	-0.29%
2021/09/09	5.4	31.82	19.3	31.83	32.00	-13.9	15,754	-0.09%
2021/09/08	29.5	32.09	46.7	31.98	31.60	-17.2	15,992	-0.11%
2021/09/07	41.5	32.29	94	32.60	32.95	-52.5	16,689	-0.31%
2021/09/06	17.1	31.94	22	31.98	31.80	-4.9	16,738	-0.03%
2021/09/03	17.5	32.54	22.1	32.48	32.35	-4.6	16,864	-0.03%
2021/09/02	57.4	32.06	39.2	32.17	32.00	18.2	17,089	0.11%
2021/09/01	29.1	32.73	28.1	32.77	32.65	0.9	17,361	0.01%
2021/08/31	17.2	32.90	36.8	32.89	32.95	-19.6	17,576	-0.11%
2021/08/30	33.6	32.77	27.1	32.69	32.55	6.6	17,926	0.04%
2021/08/27	63.8	32.62	91.9	32.56	32.75	-28.1	18,213	-0.15%
2021/08/26	26	31.64	62.4	31.66	31.70	-36.4	19,025	-0.19%
2021/08/25	18.5	31.49	21.2	31.62	31.35	-2.8	20,738	-0.01%
2021/08/24	53.1	31.34	50.5	31.32	31.15	2.6	21,035	0.01%
2021/08/23	23.6	30.70	46.2	30.87	30.85	-22.6	21,719	-0.10%
2021/08/20	83.1	30.01	89	29.97	30.05	-5.9	22,028	-0.03%
2021/08/19	42.6	30.89	50.2	30.74	30.55	-7.6	22,234	-0.03%
2021/08/18	41.6	30.42	68	30.26	31.25	-26.4	22,947	-0.12%
2021/08/17	38.1	30.51	55.2	30.83	30.15	-17.1	23,073	-0.07%
2021/08/16	67.8	31.01	85.5	30.77	30.50	-17.7	23,202	-0.08%
2021/08/13	37.9	32.47	17.4	32.51	32.10	20.5	23,247	0.09%
2021/08/12	15.7	33.07	41.9	33.05	33.30	-26.2	23,400	-0.11%
2021/08/11	33.9	32.69	50.3	32.54	32.50	-16.4	23,721	-0.07%
2021/08/10	87.9	33.78	75.5	33.31	33.25	12.5	23,915	0.05%
2021/08/09	83.5	33.92	100.5	33.68	33.70	-17	24,186	-0.07%
2021/08/06	50.7	34.25	35.4	34.15	33.85	15.3	24,524	0.06%
2021/08/05	24.4	33.83	158	33.78	33.70	-133.6	24,927	-0.54%	大賣/鉅額交易
2021/08/04	24.4	34.05	53.6	34.03	34.00	-29.2	25,165	-0.12%
2021/08/03	32.3	33.52	22.5	33.57	33.50	9.8	25,522	0.04%
2021/08/02	20.3	33.10	43.5	33.24	33.75	-23.2	25,844	-0.09%
2021/07/30	54.1	32.97	33.2	32.93	32.75	20.9	26,439	0.08%
2021/07/29	49.8	32.57	37.4	32.60	32.75	12.4	26,948	0.05%
2021/07/28	51.3	32.05	166.2	31.75	32.10	-114.9	27,428	-0.42%	大賣/鉅額交易
2021/07/27	64.7	32.94	34.7	33.01	32.65	30	28,122	0.11%
2021/07/26	244.8	34.51	51.7	34.55	34.25	193.2	29,395	0.66%	大買/鉅額交易
2021/07/23	86	34.53	147.6	34.57	34.95	-61.7	30,292	-0.20%	大賣/
2021/07/22	116.3	34.06	78.6	33.92	33.55	37.7	30,733	0.12%	大買/
2021/07/21	115.6	34.25	101.9	34.18	33.90	13.7	31,155	0.04%	大買/大賣/
2021/07/20	133.4	35.07	102.4	35.14	34.80	31	31,290	0.10%	大買/大賣/
2021/07/19	73.2	36.07	87.1	36.10	36.50	-13.9	31,526	-0.04%
2021/07/16	80.8	35.97	60.8	36.02	36.10	19.9	32,416	0.06%
2021/07/15	69.9	35.61	78.7	35.89	36.25	-8.8	33,050	-0.03%
2021/07/14	121.3	34.88	130.3	34.81	35.05	-9.1	34,334	-0.03%	大買/大賣/
2021/07/13	218.3	35.72	195.4	35.63	35.00	22.8	34,887	0.07%	大買/大賣/
2021/07/12	157	36.98	154.4	36.96	36.55	2.5	35,710	0.01%	大買/大賣/
2021/07/09	134.2	37.24	116.3	37.25	37.00	17.9	36,360	0.05%	大買/大賣/
2021/07/08	244.8	37.58	190.5	37.60	37.45	54.3	36,740	0.15%	大買/大賣/
2021/07/07	526.8	37.97	379.6	37.95	37.70	147.2	37,114	0.40%	大買/大賣/鉅額交易
2021/07/06	394	39.31	481.9	39.45	39.60	-88	36,992	-0.24%	大買/大賣/
2021/07/05	987.3	39.72	767.6	39.61	39.10	219.7	36,582	0.60%	大買/大賣/鉅額交易
2021/07/02	2,918.8	41.82	2,524.2	41.81	38.00	394.5	35,624	1.11%	大買/大賣/鉅額交易
2021/07/01	733.8	39.85	1,047.5	40.43	40.80	-313.7	32,131	-0.98%	大買/大賣/鉅額交易
2021/06/30	171.4	36.71	361.7	36.69	37.10	-190.3	31,205	-0.61%	大買/大賣/鉅額交易
2021/06/29	376	37.02	250.2	36.92	36.30	125.8	30,938	0.41%	大買/大賣/鉅額交易
2021/06/28	65.5	36.29	169.7	36.26	36.40	-104.2	30,515	-0.34%	大賣/鉅額交易
2021/06/25	151.1	36.09	202.6	36.10	35.90	-51.6	30,451	-0.17%	大買/大賣/
2021/06/24	210.7	35.64	259	35.83	36.30	-48.2	30,419	-0.16%	大買/大賣/
2021/06/23	186.5	35.65	217.2	35.73	35.55	-30.8	30,216	-0.10%	大買/大賣/
2021/06/22	114.4	35.00	235.7	35.10	35.00	-121.3	29,952	-0.40%	大買/大賣/鉅額交易
2021/06/21	255.2	34.25	272.2	34.30	34.10	-17	29,728	-0.06%	大買/大賣/
2021/06/18	196.9	36.03	173.8	36.03	35.80	23.1	29,486	0.08%	大買/大賣/
2021/06/17	340.8	36.68	321.5	36.70	36.85	19.4	29,354	0.07%	大買/大賣/
2021/06/16	603	37.34	735.3	37.07	36.30	-132.3	29,221	-0.45%	大買/大賣/鉅額交易
2021/06/15	129.1	35.74	104.4	35.68	35.85	24.7	28,506	0.09%	大買/大賣/
2021/06/11	138.6	35.61	168.9	35.90	35.75	-30.3	28,550	-0.11%	大買/大賣/
2021/06/10	186.5	35.46	273.2	35.59	35.95	-86.7	28,699	-0.30%	大買/大賣/
2021/06/09	305	37.16	389.4	37.14	36.25	-84.4	28,751	-0.29%	大買/大賣/
2021/06/08	315	37.70	203.5	37.57	37.20	111.5	28,929	0.39%	大買/大賣/鉅額交易
2021/06/07	470.4	38.20	398.5	38.16	38.15	71.9	29,315	0.25%	大買/大賣/
2021/06/04	411	38.62	387.4	38.58	38.25	23.7	29,199	0.08%	大買/大賣/
2021/06/03	1,188.7	39.21	942.7	39.20	39.00	246	29,262	0.84%	大買/大賣/鉅額交易
2021/06/02	1,145	38.65	1,292.1	38.97	37.70	-147.1	28,922	-0.51%	大買/大賣/鉅額交易
2021/06/01	376.5	36.12	299	36.22	36.50	77.4	27,258	0.28%	大買/大賣/
2021/05/31	505.9	36.49	623.4	36.51	36.30	-117.5	27,050	-0.43%	大買/大賣/鉅額交易
2021/05/28	252.2	34.25	296.9	34.21	34.20	-44.7	26,387	-0.17%	大買/大賣/
2021/05/27	322.5	33.50	184.1	33.54	33.05	138.4	26,125	0.53%	大買/大賣/鉅額交易
2021/05/26	905.3	34.42	498.1	34.11	33.70	407.2	25,938	1.57%	大買/大賣/鉅額交易
2021/05/25	22	33.14	132.5	34.00	34.45	-110.5	25,343	-0.44%	大賣/鉅額交易
2021/05/24	152.1	31.62	112.8	31.71	31.35	39.3	25,296	0.16%	大買/大賣/
2021/05/21	77.3	31.29	100.7	31.27	31.55	-23.4	25,265	-0.09%
2021/05/20	165	31.02	87.4	31.08	30.40	77.6	25,212	0.31%	大買/
2021/05/19	291.5	31.61	155.2	31.48	31.60	136.3	25,136	0.54%	大買/大賣/鉅額交易
2021/05/18	139.6	30.28	195.1	30.35	30.90	-55.4	24,986	-0.22%	大買/大賣/
2021/05/17	144	28.85	290.2	28.78	28.10	-146.2	24,875	-0.59%	大買/大賣/鉅額交易
2021/05/14	217.2	31.31	273.1	31.33	31.20	-55.9	24,620	-0.23%	大買/大賣/
2021/05/13	280.2	29.24	444.5	28.77	29.80	-164.3	24,303	-0.68%	大買/大賣/鉅額交易
2021/05/12	229.8	31.64	661.4	31.34	30.50	-431.6	23,917	-1.80%	大買/大賣/鉅額交易
2021/05/11	427.7	34.53	273.4	34.57	33.85	154.3	23,736	0.65%	大買/大賣/鉅額交易
2021/05/10	438.5	36.30	517.5	36.21	36.25	-79	23,436	-0.34%	大買/大賣/
2021/05/07	693.6	36.25	417.2	35.85	36.10	276.4	23,217	1.19%	大買/大賣/鉅額交易
2021/05/06	552.6	37.52	537.1	37.40	37.00	15.5	22,688	0.07%	大買/大賣/
2021/05/05	592.8	36.15	544.1	36.09	35.90	48.7	22,513	0.22%	大買/大賣/
2021/05/04	1,038.7	37.12	847.5	36.22	35.10	191.1	22,098	0.86%	大買/大賣/鉅額交易
2021/05/03	1,954.6	40.82	1,292.3	40.54	39.00	662.3	21,523	3.08%	大買/大賣/鉅額交易
2021/04/29	367.5	39.44	696.4	39.44	41.35	-328.9	20,315	-1.62%	大買/大賣/鉅額交易
2021/04/28	703.1	37.83	497.1	37.89	37.60	205.9	19,398	1.06%	大買/大賣/鉅額交易
2021/04/27	810.4	36.41	489.2	36.58	37.15	321.2	19,018	1.69%	大買/大賣/鉅額交易
2021/04/26	246.5	36.79	343.9	37.10	37.40	-97.3	18,623	-0.52%	大買/大賣/
2021/04/23	517.2	35.38	545.3	35.67	36.05	-28	18,461	-0.15%	大買/大賣/
2021/04/22	1,195.1	38.45	1,009.7	37.96	36.40	185.4	18,361	1.01%	大買/大賣/鉅額交易
2021/04/21	645.2	37.33	646.2	37.46	37.20	-1	17,484	-0.01%	大買/大賣/
2021/04/20	1,635.3	37.31	1,234.5	37.42	37.15	400.8	16,836	2.38%	大買/大賣/鉅額交易
2021/04/19	1,208.7	37.46	1,064.1	38.06	38.75	144.6	15,642	0.92%	大買/大賣/鉅額交易
2021/04/16	982.7	33.88	882.4	34.59	35.25	100.3	14,910	0.67%	大買/大賣/
2021/04/15	516.7	31.19	690.8	31.57	32.05	-174.1	13,874	-1.25%	大買/大賣/鉅額交易
2021/04/14	303.8	29.68	391.5	29.71	29.15	-87.7	13,338	-0.66%	大買/大賣/
2021/04/13	710.1	29.44	574	28.95	28.80	136.1	12,951	1.05%	大買/大賣/鉅額交易
2021/04/12	193.8	28.42	260.5	28.55	28.75	-66.7	12,421	-0.54%	大買/大賣/
2021/04/09	69.4	25.92	113.8	26.01	26.15	-44.3	12,234	-0.36%	大賣/
2021/04/08	71.2	25.60	86.4	25.61	25.65	-15.1	12,313	-0.12%
2021/04/07	137	25.88	48.8	25.94	25.85	88.2	12,564	0.70%	大買/
2021/04/06	195.7	26.31	138.8	26.27	26.40	56.9	12,562	0.45%	大買/大賣/
2021/04/01	60.7	25.55	95	25.56	25.60	-34.3	12,538	-0.27%
2021/03/31	34.5	25.23	181.6	25.35	25.50	-147.1	12,650	-1.16%	大賣/鉅額交易
2021/03/30	77.4	25.04	109.4	25.06	25.20	-32	12,840	-0.25%	大賣/
2021/03/29	187.8	24.86	71.8	24.90	24.95	116	13,816	0.84%	大買/鉅額交易
2021/03/26	49.7	24.43	225.3	24.35	24.65	-175.6	15,252	-1.15%	大賣/鉅額交易
2021/03/25	16	24.15	22.2	24.15	24.00	-6.2	15,354	-0.04%
2021/03/24	10.2	23.89	23.2	24.00	24.10	-13	15,359	-0.08%
2021/03/23	76.8	23.97	41	23.99	23.80	35.8	15,387	0.23%
2021/03/22	106.3	24.09	70.8	24.08	24.15	35.5	15,412	0.23%	大買/
2021/03/19	215.8	23.86	64.9	23.76	23.95	150.9	15,544	0.97%	大買/鉅額交易
2021/03/18	31.2	24.25	30.4	24.27	24.20	0.8	15,626	0.01%
2021/03/17	154.8	24.42	126.2	24.40	24.15	28.6	15,673	0.18%	大買/大賣/
2021/03/16	413.3	24.89	236.1	24.82	24.60	177.2	15,624	1.13%	大買/大賣/鉅額交易
2021/03/15	106.1	25.42	206.4	25.52	25.80	-100.4	15,413	-0.65%	大買/大賣/
2021/03/12	300	25.05	385.7	24.96	25.30	-85.6	15,193	-0.56%	大買/大賣/
2021/03/11	507.4	24.16	585.6	24.20	24.45	-78.3	15,074	-0.52%	大買/大賣/
2021/03/10	230.3	23.23	200.2	23.12	23.30	30	14,761	0.20%	大買/大賣/
2021/03/09	232.3	22.77	176.5	22.91	22.70	55.9	14,550	0.38%	大買/大賣/
2021/03/08	412.7	23.18	504.9	22.95	23.25	-92.2	14,315	-0.64%	大買/大賣/
2021/03/05	92.2	21.97	93.1	21.89	21.70	-0.8	13,831	-0.01%
2021/03/04	68.3	22.06	156.5	22.15	22.25	-88.2	13,912	-0.63%	大賣/
2021/03/03	13	22.07	120.7	22.01	22.15	-107.7	14,011	-0.77%	大賣/鉅額交易
2021/03/02	159.4	21.98	90.9	22.02	21.65	68.5	14,023	0.49%	大買/
2021/02/26	57.1	22.03	64.1	22.05	22.15	-7	14,132	-0.05%
2021/02/25	72.8	22.09	126.5	22.26	22.30	-53.6	14,487	-0.37%	大賣/
2021/02/24	124.7	21.99	112.9	21.99	21.65	11.8	14,774	0.08%	大買/大賣/
2021/02/23	30.7	22.18	151.5	22.22	22.25	-120.9	14,872	-0.81%	大賣/鉅額交易
2021/02/22	100.5	21.88	92.3	21.94	21.90	8.2	14,791	0.06%
2021/02/19	57.6	21.71	92	21.83	21.90	-34.4	14,809	-0.23%
2021/02/18	107.5	21.74	95	21.88	21.75	12.5	14,865	0.08%	大買/
2021/02/17	83.1	21.19	122.1	21.30	21.50	-38.9	15,052	-0.26%	大賣/
2021/02/05	26.9	20.74	142.9	20.80	20.70	-116	15,126	-0.77%	大賣/鉅額交易
2021/02/04	33.8	20.99	46.5	21.02	20.80	-12.7	15,431	-0.08%
2021/02/03	69.8	20.96	104.7	20.98	21.05	-34.8	15,936	-0.22%	大賣/
2021/02/02	36.5	20.66	141.1	20.87	20.95	-104.6	16,066	-0.65%	大賣/鉅額交易
2021/02/01	66.5	20.24	44.3	20.32	20.40	22.2	16,283	0.14%
2021/01/29	205.6	20.36	57	20.24	20.10	148.6	16,551	0.90%	大買/鉅額交易
2021/01/28	122.5	20.39	125.2	20.64	20.65	-2.7	16,527	-0.02%	大買/大賣/
2021/01/27	143.8	20.70	390.7	20.69	20.60	-246.9	16,551	-1.49%	大買/大賣/鉅額交易
2021/01/26	144.4	19.70	32	19.77	19.75	112.4	16,437	0.68%	大買/鉅額交易
2021/01/25	123.3	19.95	91.1	20.00	20.15	32.2	16,467	0.20%	大買/
2021/01/22	110.5	19.14	151.2	19.18	19.30	-40.8	16,400	-0.25%	大買/大賣/
2021/01/21	98.4	18.83	287	18.97	18.70	-188.6	16,443	-1.15%	大賣/鉅額交易
2021/01/20	200.5	18.97	331	18.88	18.65	-130.6	16,679	-0.78%	大買/大賣/鉅額交易
2021/01/19	319.5	19.79	228.2	19.90	19.70	91.3	16,937	0.54%	大買/大賣/
2021/01/18	142.8	20.05	129.1	20.05	20.00	13.7	17,350	0.08%	大買/大賣/
2021/01/15	281.8	20.41	410.4	20.48	20.70	-128.6	17,316	-0.74%	大買/大賣/鉅額交易
2021/01/14	117.4	21.32	131.5	21.25	21.20	-14.2	17,192	-0.08%	大買/大賣/
2021/01/13	44.9	21.64	68	21.64	21.70	-23.1	17,145	-0.13%
2021/01/12	178	21.72	364.6	21.60	21.50	-186.7	17,124	-1.09%	大買/大賣/鉅額交易
2021/01/11	134.1	22.39	126.3	22.60	22.35	7.8	16,962	0.05%	大買/大賣/
2021/01/08	151.3	22.36	57.3	22.27	22.25	93.9	17,133	0.55%	大買/
2021/01/07	176.4	22.80	323.7	22.87	22.60	-147.3	17,083	-0.86%	大買/大賣/鉅額交易
2021/01/06	265.9	22.30	139.2	22.41	22.05	126.8	16,947	0.75%	大買/大賣/鉅額交易
2021/01/05	173.3	22.72	92	22.70	22.70	81.3	17,181	0.47%	大買/
2021/01/04	321.3	22.95	210.3	22.97	22.95	111	17,103	0.65%	大買/大賣/鉅額交易
2020/12/31	97.8	22.44	156.1	22.50	22.60	-58.2	16,890	-0.34%	大賣/
2020/12/30	269.2	22.38	190.5	22.35	22.15	78.6	16,704	0.47%	大買/大賣/
2020/12/29	143.4	22.02	126.5	22.03	21.95	17	16,457	0.10%	大買/大賣/
2020/12/28	192.1	21.93	154	21.97	22.00	38.1	16,379	0.23%	大買/大賣/
2020/12/25	256.5	21.88	108.2	21.92	21.90	148.3	16,215	0.91%	大買/大賣/鉅額交易
2020/12/24	169	21.63	261.2	21.65	21.90	-92.1	16,067	-0.57%	大買/大賣/
2020/12/23	1,296.2	21.86	763.1	21.58	21.00	533.1	15,843	3.37%	大買/大賣/鉅額交易
2020/12/22	589.5	22.16	997.7	22.19	21.45	-408.2	15,000	-2.72%	大買/大賣/鉅額交易
2020/12/21	127.1	20.49	320.5	20.66	20.75	-193.4	13,652	-1.42%	大買/大賣/鉅額交易
2020/12/18	113.3	20.28	91.3	20.24	20.30	22.1	13,650	0.16%	大買/
2020/12/17	186.5	20.41	35	20.50	20.40	151.5	13,776	1.10%	大買/鉅額交易
2020/12/16	46	20.58	89.1	20.57	20.65	-43.1	13,962	-0.31%
2020/12/15	220.7	20.72	80.2	20.74	20.55	140.5	14,724	0.95%	大買/鉅額交易
2020/12/14	55.1	20.57	157.5	20.65	20.65	-102.4	16,035	-0.64%	大賣/鉅額交易
2020/12/11	74.4	20.27	123	20.40	20.25	-48.6	15,971	-0.30%	大賣/
2020/12/10	84.5	20.46	88	20.53	20.40	-3.6	16,052	-0.02%
2020/12/09	329.8	20.45	63.2	20.39	20.45	266.6	16,208	1.64%	大買/鉅額交易
2020/12/08	92.6	20.54	80	20.55	20.50	12.5	16,748	0.07%
2020/12/07	530.3	20.86	525.4	20.93	20.65	4.9	17,595	0.03%	大買/大賣/
2020/12/04	187	20.47	228.9	20.45	20.65	-42	18,007	-0.23%	大買/大賣/
2020/12/03	101.3	19.83	145.1	19.98	19.85	-43.8	18,221	-0.24%	大買/大賣/
2020/12/02	329.5	19.84	90.3	19.83	19.75	239.2	18,883	1.27%	大買/鉅額交易
2020/12/01	86.6	19.87	219.2	20.04	20.20	-132.6	18,815	-0.70%	大賣/鉅額交易
2020/11/30	260.2	20.12	145.9	20.24	19.90	114.3	18,901	0.60%	大買/大賣/鉅額交易
2020/11/27	284.9	20.01	93	20.00	19.85	191.9	18,820	1.02%	大買/鉅額交易
2020/11/26	127.7	20.10	84.2	20.09	20.20	43.4	18,621	0.23%	大買/
2020/11/25	275.5	20.20	199.5	20.25	20.10	76	18,576	0.41%	大買/大賣/
2020/11/24	634.8	20.35	221.1	20.34	20.20	413.7	18,379	2.25%	大買/大賣/鉅額交易
2020/11/23	265.5	20.32	306.5	20.51	20.90	-41.1	17,947	-0.23%	大買/大賣/
2020/11/20	192.9	19.62	223.7	19.49	19.80	-30.9	17,494	-0.18%	大買/大賣/
2020/11/19	60.9	19.06	56	19.12	19.00	4.9	17,286	0.03%
2020/11/18	142.3	19.06	132	19.12	19.00	10.3	17,220	0.06%	大買/大賣/
2020/11/17	87.6	18.86	94.1	18.94	19.10	-6.5	17,149	-0.04%
2020/11/16	362.5	18.74	223.1	18.72	18.70	139.4	17,023	0.82%	大買/大賣/鉅額交易
2020/11/13	288.7	19.46	159.3	19.43	19.25	129.5	16,657	0.78%	大買/大賣/鉅額交易
2020/11/12	421.5	19.84	221.8	19.75	19.60	199.7	16,513	1.21%	大買/大賣/鉅額交易
2020/11/11	269.7	20.16	235	20.10	20.00	34.7	16,366	0.21%	大買/大賣/
2020/11/10	151.3	19.15	145.8	19.22	19.10	5.5	15,820	0.03%	大買/大賣/
2020/11/09	361	19.09	105.8	19.11	19.10	255.2	15,591	1.64%	大買/大賣/鉅額交易
2020/11/06	178.3	18.73	321.1	18.82	19.00	-142.9	15,226	-0.94%	大買/大賣/鉅額交易
2020/11/05	40	18.36	65.9	18.30	18.30	-25.9	14,840	-0.17%
2020/11/04	298	18.39	203	18.34	18.10	95	14,739	0.64%	大買/大賣/
2020/11/03	408.5	18.38	565.1	18.53	18.60	-156.6	14,574	-1.07%	大買/大賣/鉅額交易
2020/11/02	84.1	17.79	130	17.92	17.95	-45.9	14,306	-0.32%	大賣/
2020/10/30	130	17.92	153.2	17.85	17.65	-23.2	14,143	-0.16%	大買/大賣/
2020/10/29	179.6	17.98	228.5	17.93	17.95	-48.9	13,990	-0.35%	大買/大賣/
2020/10/28	328.1	18.37	218.1	18.20	18.20	110	13,767	0.80%	大買/大賣/鉅額交易
2020/10/27	331.2	18.33	234	18.43	18.50	97.2	13,405	0.73%	大買/大賣/
2020/10/26	222.8	17.95	173.7	17.83	17.95	49.1	12,908	0.38%	大買/大賣/
2020/10/23	94.5	17.13	89.1	17.16	17.15	5.4	12,334	0.04%
2020/10/22	60	16.87	64.5	17.03	17.15	-4.5	12,219	-0.04%
2020/10/21	20	16.60	71.7	16.72	16.85	-51.7	12,048	-0.43%
2020/10/20	42.1	16.64	40	16.72	16.60	2.1	11,987	0.02%
2020/10/19	39.5	16.49	36	16.59	16.60	3.5	11,907	0.03%
2020/10/16	392.5	16.67	360	16.68	16.45	32.5	11,877	0.27%	大買/大賣/
2020/10/15	36.3	16.58	51	16.53	16.65	-14.7	11,639	-0.13%
2020/10/14	60	16.33	43	16.39	16.40	17	11,511	0.15%
2020/10/13	182.4	16.44	137	16.39	16.25	45.4	11,336	0.40%	大買/大賣/
2020/10/12	50.1	16.16	61	16.12	16.20	-10.9	10,910	-0.10%
2020/10/08	57.1	16.30	57	16.35	16.35	0.1	10,878	0.00%
2020/10/07	41.2	16.34	41	16.35	16.45	0.2	10,815	0.00%
2020/10/06	57	16.44	51	16.39	16.50	6	10,738	0.06%
2020/10/05	42	16.05	57	16.06	16.25	-15	10,644	-0.14%
2020/09/30	39	15.62	37	15.68	15.70	2	10,605	0.02%
2020/09/29	37	15.81	29.3	15.73	15.85	7.7	10,589	0.07%
2020/09/28	34.1	15.93	18	15.88	16.00	16.1	10,516	0.15%
2020/09/25	168.1	16.07	191	15.89	15.60	-22.9	10,431	-0.22%	大買/大賣/
2020/09/24	146.2	16.17	55	16.14	16.00	91.2	10,168	0.90%	大買/
2020/09/23	90.2	16.63	95	16.44	16.25	-4.8	9,913	-0.05%
2020/09/22	68.1	16.95	59	16.94	17.00	9.1	9,673	0.09%
2020/09/21	98	17.37	117	17.25	17.10	-19	9,469	-0.20%	大賣/
2020/09/18	621.2	17.67	380	17.54	17.50	241.2	9,205	2.62%	大買/大賣/鉅額交易
2020/09/17	478.1	17.35	424	17.54	17.55	54.1	8,368	0.65%	大買/大賣/
2020/09/16	33	16.06	34.3	16.05	16.20	-1.3	6,853	-0.02%
2020/09/15	41	15.85	58.2	15.97	16.25	-17.2	6,847	-0.25%
2020/09/14	99.3	16.16	126	16.07	15.90	-26.7	6,652	-0.40%	大賣/
2020/09/11	337	16.81	287	16.36	16.20	50	6,375	0.78%	大買/大賣/
2020/09/10	343	16.76	211.5	16.89	17.20	131.5	5,752	2.29%	大買/大賣/鉅額交易
2020/09/09	342.5	16.01	276	15.98	16.15	66.5	4,808	1.38%	大買/大賣/
2020/09/08	106	15.17	111	15.15	15.30	-5	4,004	-0.12%	大買/大賣/
2020/09/07	132	14.77	67.1	14.93	15.25	64.9	3,496	1.85%	大買/
2020/09/04	10	13.76	2	13.95	13.90	8	2,763	0.29%
2020/09/03	15	13.73	6.4	13.74	13.80	8.6	2,682	0.32%
2020/09/02	4	13.28	6	13.34	13.45	-2	2,510	-0.08%
2020/09/01	2	13.00	5	13.05	13.10	-3	2,435	-0.12%
2020/08/31	1.1	13.09	4	13.10	13.00	-2.9	2,447	-0.12%
2020/08/28	2	12.93	5	12.94	12.90	-3	2,420	-0.12%
2020/08/26	3	12.92	0	0.00	12.85	3	2,433	0.12%
2020/08/25	0	0.00	9	12.97	12.95	-9	2,440	-0.37%
2020/08/24	1	12.80	0	0.00	12.70	1	2,423	0.04%
2020/08/21	3.1	12.51	5	12.68	12.75	-1.9	2,403	-0.08%
2020/08/20	4	12.58	11	12.46	12.35	-7	2,368	-0.30%
2020/08/19	6	12.89	7	12.97	12.90	-1	2,326	-0.04%
2020/08/18	9	13.06	1	13.00	13.10	8	2,292	0.35%
2020/08/17	20	13.28	10.1	13.08	13.35	9.9	2,223	0.45%
2020/08/14	1	12.45	1	12.30	12.45	0	2,021	0.00%
2020/08/11	3	12.27	3	12.15	12.20	0	2,127	0.00%
2020/08/10	2	12.15	1	12.15	12.20	1	2,124	0.05%
2020/08/07	4.6	11.98	1	12.00	11.95	3.6	2,110	0.17%
2020/08/06	3	11.78	1	11.80	11.80	2	2,097	0.10%
2020/08/05	2	11.50	0	0.00	11.55	2	2,107	0.09%
2020/08/04	1	11.45	1	11.45	11.45	0	2,117	0.00%
2020/07/31	1	11.40	0	0.00	11.50	1	2,149	0.05%
2020/07/30	0	0.00	1	11.35	11.45	-1	2,188	-0.05%
2020/07/28	1	11.25	1	11.45	11.20	0	2,231	0.00%
2020/07/27	1	11.65	2	11.45	11.45	-1	2,272	-0.04%
2020/07/24	2	11.83	0	0.00	11.80	2	2,258	0.09%
2020/07/22	1	12.55	0	0.00	12.55	1	2,282	0.04%
2020/07/21	1	12.50	0	0.00	12.55	1	2,283	0.04%
2020/07/20	0	0.00	1	12.55	12.55	-1	2,331	-0.04%
2020/07/17	0	0.00	3	12.60	12.50	-3	2,338	-0.13%
2020/07/16	2	12.65	1	12.70	12.70	1	2,377	0.04%
2020/07/15	0	0.00	4	12.53	12.65	-4	2,366	-0.17%
2020/07/13	0	12.45	1	12.45	12.50	-1	2,390	-0.04%
2020/07/10	1	12.40	0	0.00	12.30	1	2,420	0.04%
2020/07/09	5	12.60	6	12.63	12.60	-1	2,418	-0.04%
2020/07/08	3.1	12.45	12	12.50	12.50	-8.9	2,413	-0.37%
2020/07/07	0	0.00	2	12.60	12.45	-2	2,404	-0.08%
2020/07/06	0	0.00	1	12.45	12.40	-1	2,404	-0.04%
2020/07/02	0.4	12.30	5	12.35	12.35	-4.6	2,459	-0.19%
2020/07/01	7.1	12.26	1	12.30	12.25	6.1	2,481	0.24%
2020/06/30	2	12.25	6	12.29	12.30	-4	2,485	-0.16%
2020/06/29	1	12.20	12	12.20	12.20	-11	2,509	-0.44%
2020/06/24	0	0.00	32	12.36	12.45	-32	2,518	-1.27%
2020/06/23	2.1	12.69	0	0.00	12.45	2.1	2,545	0.08%
2020/06/22	37	12.75	16	12.83	12.60	21	2,547	0.82%
2020/06/19	1	12.20	7	12.18	12.35	-6	2,472	-0.24%
2020/06/18	0	0.00	1	12.20	12.10	-1	2,506	-0.04%
2020/06/17	1	12.05	3	12.20	12.05	-2	2,586	-0.08%
2020/06/16	0	0.00	2	11.93	11.95	-2	2,661	-0.08%
2020/06/15	3	11.83	1	11.80	11.70	2	2,706	0.07%
2020/06/12	3	11.83	0	0.00	11.80	3	2,709	0.11%
2020/06/11	16	12.12	20	12.11	12.10	-4	2,687	-0.15%
2020/06/10	1	12.50	10	12.50	12.45	-9	2,681	-0.34%
2020/06/09	16	12.54	18	12.54	12.60	-2	2,721	-0.07%
2020/06/08	20	12.42	11	12.36	12.50	9	2,713	0.33%
2020/06/05	2	12.35	18	12.37	12.35	-16	2,686	-0.60%
2020/06/04	5	12.22	2	12.33	12.20	3	2,662	0.11%
2020/06/03	24	12.20	1	12.30	12.30	23	2,663	0.86%
2020/06/02	1	11.95	1	11.95	12.00	0	2,645	0.00%
2020/06/01	6	12.02	5	12.02	12.05	1	2,646	0.04%
2020/05/29	11	11.86	0	0.00	11.85	11	2,628	0.42%
2020/05/28	1	12.00	1	12.05	12.00	0	2,590	0.00%
2020/05/27	4	11.95	2	11.95	11.95	2	2,596	0.08%
2020/05/26	2	12.10	0	0.00	11.95	2	2,603	0.08%
2020/05/22	7	12.01	18	12.02	11.90	-11	2,597	-0.42%
2020/05/21	5	12.18	0	0.00	12.25	5	2,576	0.19%
2020/05/20	7	12.26	0	0.00	12.20	7	2,554	0.27%
2020/05/19	14	12.32	4	12.26	12.40	10	2,509	0.40%
2020/05/18	4	11.83	60	11.80	11.80	-56	2,409	-2.32%
2020/05/15	4	11.74	0	0.00	11.85	4	2,397	0.17%
2020/05/14	3	11.90	0	0.00	11.85	3	2,390	0.13%
2020/05/13	4	11.90	9	11.95	12.05	-5	2,390	-0.21%
2020/05/12	9	12.04	0	0.00	12.05	9	2,380	0.38%
2020/05/11	2	12.20	9	12.18	12.15	-7	2,353	-0.30%
2020/05/08	1	12.20	0	0.00	12.15	1	2,336	0.04%
2020/05/06	1	12.15	1	12.40	12.25	0	2,309	0.00%
2020/05/05	3	12.18	0	0.00	12.20	3	2,280	0.13%
2020/05/04	7	12.12	0	0.00	12.15	7	2,268	0.31%
2020/04/30	0	0.00	4	12.40	12.45	-4	2,244	-0.18%
2020/04/29	35	12.01	1.1	12.10	12.10	33.9	2,217	1.53%
2020/04/28	30	12.10	1	11.95	11.95	29	2,210	1.31%
2020/04/27	4	11.94	3	12.00	12.05	1	2,235	0.04%
2020/04/24	9	11.80	27	11.86	11.80	-18	2,197	-0.82%
2020/04/23	24	11.69	10	11.80	11.80	14	2,168	0.65%
2020/04/22	9	10.90	7	10.79	11.00	2	2,081	0.10%
2020/04/21	2	10.88	3	11.12	10.85	-1	2,070	-0.05%
2020/04/17	0	0.00	3	11.45	11.45	-3	2,022	-0.15%
2020/04/16	2	11.35	1	11.35	11.30	1	1,987	0.05%
2020/04/15	1	11.35	35	11.40	11.45	-34	1,974	-1.72%
2020/04/14	3	11.15	6	11.18	11.30	-3	1,957	-0.15%
2020/04/13	37	11.19	1	11.20	11.10	36	1,947	1.85%
2020/04/10	2	10.80	2	10.80	10.95	0	1,922	0.00%
2020/04/09	4	10.73	0	0.00	10.75	4	1,925	0.21%
2020/04/08	1	10.60	0	0.00	10.65	1	1,908	0.05%
2020/04/07	1	10.20	0	0.00	10.30	1	1,874	0.05%
2020/04/06	2	9.99	0	0.00	10.00	2	1,846	0.11%
2020/03/31	12	10.01	2	10.05	10.05	10	1,818	0.55%
2020/03/30	0	0.00	1	9.85	9.93	-1	1,816	-0.06%
2020/03/27	0	0.00	2	9.74	9.70	-2	1,795	-0.11%
2020/03/26	1	9.67	0	0.00	9.55	1	1,782	0.06%
2020/03/25	14	9.43	2	9.48	9.70	12	1,788	0.67%
2020/03/24	1	8.91	0	0.00	8.90	1	1,767	0.06%
2020/03/23	3	8.38	2	8.29	8.25	1	1,763	0.06%
2020/03/19	0	0.00	3	8.56	8.55	-3	1,720	-0.17%
2020/03/18	1	9.65	0	0.00	9.50	1	1,682	0.06%
2020/03/17	1	9.64	2	9.68	9.64	-1	1,739	-0.06%
2020/03/16	3	10.15	0	0.00	10.00	3	1,754	0.17%
2020/03/13	3	10.00	0	0.00	10.45	3	1,793	0.17%
2020/03/12	3	11.15	0	0.00	10.75	3	1,721	0.17%
2020/03/11	3	11.50	0	0.00	11.50	3	1,676	0.18%
2020/03/09	3	12.00	0	0.00	11.65	3	1,639	0.18%
2020/03/06	1	12.10	5	12.25	12.10	-4	1,595	-0.25%
2020/03/05	6	12.24	0	0.00	12.25	6	1,569	0.38%
2020/02/27	0	0.00	1	11.90	11.95	-1	1,613	-0.06%
2020/02/25	0	0.00	7	12.15	12.15	-7	1,583	-0.44%
2020/02/18	1	12.20	0	0.00	12.25	1	1,629	0.06%
2020/02/17	0	12.25	0	0.00	12.25	0	1,674	0.00%
2020/02/13	0.5	12.35	0	0.00	12.35	0.5	1,688	0.03%
2020/02/12	0	0.00	1	12.35	12.35	-1	1,723	-0.06%
2020/02/10	1	12.25	0	0.00	12.25	1	1,855	0.05%
2020/02/06	0	0.00	1	12.50	12.55	-1	1,985	-0.05%
2020/02/04	1	12.35	0	0.00	12.45	1	2,136	0.05%
2020/02/03	2	12.45	2	12.20	12.30	0	2,168	0.00%
2020/01/31	2.1	12.41	0	0.00	12.55	2.1	2,162	0.10%
2020/01/17	0	0.00	2	13.63	13.70	-2	2,155	-0.09%
2020/01/09	1	13.80	0	0.00	13.85	1	2,182	0.05%
2020/01/08	0	0.00	3	13.70	13.70	-3	2,182	-0.14%
2020/01/06	0	0.00	3	14.10	14.10	-3	2,146	-0.14%
2020/01/03	0	0.00	3	14.05	14.05	-3	2,119	-0.14%
2020/01/02	3	14.00	0	0.00	14.00	3	2,107	0.14%
2019/12/25	0	0.00	2	13.90	13.90	-2	2,087	-0.10%
2019/12/23	0	0.00	3	13.97	13.95	-3	2,102	-0.14%
2019/12/20	0	0.00	9	14.10	14.20	-9	2,100	-0.43%
2019/12/19	3	14.40	0	0.00	14.25	3	2,079	0.14%
2019/12/18	8	14.52	6	14.55	14.50	2	2,049	0.10%
2019/12/17	9	14.43	0	0.00	14.50	9	2,011	0.45%
2019/12/16	2	14.20	3	14.22	14.25	-1	1,936	-0.05%
2019/12/13	1	13.95	2	14.08	14.05	-1	1,923	-0.05%
2019/12/12	6	14.08	0	0.00	14.05	6	1,941	0.31%
2019/12/11	1	13.95	3	13.98	13.95	-2	2,083	-0.10%
2019/12/10	4	13.90	0	0.00	13.95	4	2,068	0.19%
2019/12/03	1	13.60	2	13.55	13.65	-1	2,090	-0.05%
2019/12/02	1	13.55	0	0.00	13.65	1	2,117	0.05%
2019/11/29	1	13.65	0	0.00	13.70	1	2,127	0.05%
2019/11/28	0	0.00	1	13.65	13.70	-1	2,145	-0.05%
2019/11/27	0	0.00	1	13.55	13.60	-1	2,129	-0.05%
2019/11/26	1	13.50	3	13.40	13.50	-2	2,134	-0.09%
2019/11/25	0	0.00	3	13.35	13.35	-3	2,119	-0.14%
2019/11/20	3	13.55	0	0.00	13.60	3	2,232	0.13%
2019/11/18	1	13.65	0	0.00	13.65	1	2,211	0.05%
2019/11/14	1	13.30	0	0.00	13.30	1	2,290	0.04%
2019/11/11	1	13.65	1	13.65	13.55	0	2,256	0.00%
2019/11/08	6	14.03	15	13.95	14.00	-9	2,220	-0.41%
2019/11/07	10	14.00	0	0.00	14.25	10	2,168	0.46%
2019/11/06	5	13.86	3	13.85	14.00	2	2,083	0.10%
2019/11/05	4	13.84	2	13.85	13.90	2	2,008	0.10%
2019/11/04	11	13.79	8	13.86	13.90	3	1,954	0.15%
2019/11/01	3	13.40	0	0.00	13.60	3	1,857	0.16%
2019/10/31	0	0.00	1	13.25	13.40	-1	1,818	-0.05%
2019/10/29	2	13.10	0	0.00	13.20	2	1,765	0.11%
2019/10/28	0	0.00	1	13.15	13.15	-1	1,735	-0.06%
2019/10/17	1	13.00	0	0.00	13.05	1	1,708	0.06%
2019/10/16	1	12.85	2	12.80	12.95	-1	1,710	-0.06%
2019/10/09	1	12.70	0	0.00	12.70	1	1,713	0.06%
2019/10/04	0	0.00	1	12.70	12.70	-1	1,706	-0.06%
2019/10/01	1	12.85	2	12.83	12.85	-1	1,705	-0.06%
2019/09/27	1	12.95	0	0.00	12.90	1	1,690	0.06%
2019/09/24	1	13.00	0	0.00	13.00	1	1,656	0.06%
2019/09/19	1	13.05	4	13.00	13.10	-3	1,623	-0.18%
2019/09/18	1	13.25	5	13.15	13.20	-4	1,597	-0.25%
2019/09/17	6	13.48	3	13.57	13.45	3	1,555	0.19%
2019/09/16	22	13.69	13	13.84	13.55	9	1,520	0.59%
2019/09/12	0	0.00	1	13.10	13.10	-1	1,298	-0.08%
2019/09/10	0	0.00	5	12.95	12.95	-5	1,255	-0.40%
2019/09/02	5	12.80	3	12.85	12.85	2	1,115	0.18%
2019/08/30	0	0.00	1	12.60	12.65	-1	1,083	-0.09%
2019/08/07	2	11.65	0	0.00	11.55	2	841	0.24%
2019/08/02	0	0.00	2	11.90	11.90	-2	827	-0.24%
2019/07/30	1	12.10	2	12.00	12.05	-1	811	-0.12%
2019/07/29	0	0.00	1	12.10	12.10	-1	817	-0.12%
2019/07/25	1	11.85	0	0.00	11.80	1	797	0.13%
2019/07/23	2	12.05	1	12.10	12.10	1	778	0.13%
2019/07/18	2	12.10	0	0.00	12.15	2	779	0.26%
2019/07/03	1	12.10	0	0.00	12.05	1	806	0.12%
2019/07/02	0	0.00	2	12.00	12.05	-2	797	-0.25%
2019/07/01	13	11.95	3	11.90	11.90	10	789	1.27%
2019/06/21	5	11.80	0	0.00	11.65	5	789	0.63%
2019/06/18	1	11.70	0	0.00	11.75	1	777	0.13%
2019/05/31	0	0.00	1	12.00	12.00	-1	832	-0.12%
2019/05/24	1	11.75	0	0.00	11.80	1	774	0.13%
2019/05/22	0	0.00	1	11.90	11.95	-1	787	-0.13%
2019/05/09	0	0.00	2	11.80	11.75	-2	855	-0.23%
2019/05/08	2	11.75	0	0.00	11.75	2	840	0.24%
2019/04/24	0	0.00	60	12.05	12.00	-60	830	-7.23%
2019/04/18	40	11.93	0	0.00	11.85	40	807	4.95%
2019/04/11	1	11.95	0	0.00	12.00	1	785	0.13%
2019/04/10	1	12.00	0	0.00	12.00	1	769	0.13%
2019/04/08	0	0.00	1	12.00	11.90	-1	765	-0.13%
2019/03/26	0	12.00	0	0.00	12.00	0	752	0.00%
2019/03/21	0	12.05	0	0.00	12.05	0	745	0.00%
2019/02/25	20	12.33	0	0.00	12.30	20	771	2.59%
2019/02/14	3	12.33	0	0.00	12.35	3	769	0.39%
2019/02/13	0	0.00	2	12.40	12.40	-2	753	-0.27%
2019/01/11	0	0.00	10	11.80	11.80	-10	794	-1.26%
2019/01/09	10	11.85	0	0.00	11.85	10	797	1.25%
2018/11/30	1	12.30	0	0.00	11.70	1	931	0.11%
2018/11/19	0	0.00	2	12.83	12.85	-2	878	-0.23%
2018/11/16	2	12.73	3	12.70	12.80	-1	879	-0.11%
2018/11/15	3	12.80	0	0.00	12.80	3	890	0.34%
2018/11/06	1	12.50	1	12.45	12.50	0	846	0.00%
2018/10/25	2	11.73	0	0.00	11.65	2	805	0.25%
2018/09/03	0	0.00	3	13.80	13.75	-3	699	-0.43%
2018/08/21	0	0.00	3	13.65	13.65	-3	748	-0.40%
2018/08/13	3	13.70	1	13.60	13.65	2	798	0.25%
2018/08/07	1	13.75	0	0.00	13.80	1	893	0.11%
2018/06/28	0	0.00	1	14.05	14.00	-1	1,085	-0.09%
2018/06/22	2	14.35	0	0.00	14.30	2	1,065	0.19%
2018/06/19	2	14.55	0	0.00	14.55	2	1,059	0.19%
2018/05/23	0	0.00	5	15.00	15.00	-5	1,144	-0.44%
2018/05/21	0	0.00	1	15.10	15.10	-1	1,147	-0.09%
2018/05/18	6	15.26	0	0.00	15.15	6	1,158	0.52%
2018/04/12	0	0.00	5	14.70	14.90	-5	1,897	-0.26%
2018/03/29	0	0.00	1	14.55	14.55	-1	2,480	-0.04%
2018/03/23	1	14.70	0	0.00	14.60	1	2,683	0.04%
2018/03/20	2	14.90	0	0.00	14.95	2	2,870	0.07%
2018/03/14	3	15.20	0	0.00	15.10	3	3,114	0.10%
2018/03/05	0	0.00	6	15.00	14.85	-6	3,573	-0.17%
2018/02/27	6	15.35	0	0.00	15.30	6	3,584	0.17%
2018/02/06	6	14.87	1	15.00	14.55	5	3,611	0.14%
2018/02/02	1	15.40	0	0.00	15.40	1	3,664	0.03%
2018/01/29	1	15.70	0	0.00	15.75	1	3,750	0.03%
2018/01/11	0	0.00	1	16.60	16.55	-1	3,407	-0.03%
2018/01/09	0	0.00	1	16.50	16.55	-1	3,197	-0.03%
2018/01/08	0	0.00	1	16.50	16.50	-1	3,156	-0.03%
2018/01/03	2	16.48	0	0.00	16.30	2	3,047	0.07%
2018/01/02	0	0.00	2	16.45	16.50	-2	2,973	-0.07%