新纖 (1409)-國泰-敦南券商分點個股進出

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

新纖

(1409)

可現股當沖

股價
15.70
漲跌
▲0.20
漲幅
+1.29%
成交量
3,263張
產業
上市紡織類股
507人加入追蹤

立即追蹤
本地時間:14:30

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

新纖 (1409)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
2024/11/22	1.8	15.66	24	15.69	15.70	-22.2	2,499	-0.89%
2024/11/21	1.9	15.50	13	15.50	15.50	-11.1	2,739	-0.41%
2024/11/20	1.9	15.47	1	15.50	15.50	0.9	3,041	0.03%
2024/11/19	1.1	15.50	6.2	15.51	15.55	-5.1	3,265	-0.16%
2024/11/18	5.1	15.49	22.3	15.46	15.50	-17.2	3,525	-0.49%
2024/11/15	0.7	15.38	17.2	15.41	15.35	-16.5	3,535	-0.47%
2024/11/14	22.5	15.09	47	15.05	15.05	-24.5	3,556	-0.69%
2024/11/13	9.2	15.20	2.5	15.23	15.15	6.7	3,594	0.19%
2024/11/12	25.4	15.28	5.2	15.29	15.25	20.2	3,598	0.56%
2024/11/11	11.5	15.48	2.5	15.47	15.50	9	3,580	0.25%
2024/11/08	12.3	15.56	1.3	15.66	15.45	11	3,605	0.31%
2024/11/07	2.6	15.62	7	15.63	15.70	-4.3	3,631	-0.12%
2024/11/06	7.6	15.53	0.3	15.57	15.45	7.4	3,641	0.20%
2024/11/05	3.7	15.56	0	15.60	15.50	3.7	3,684	0.10%
2024/11/04	1.2	15.58	2.1	15.50	15.55	-0.9	3,740	-0.02%
2024/11/01	8.2	15.30	12	15.26	15.55	-3.8	3,842	-0.10%
2024/10/30	10.8	15.37	6	15.35	15.30	4.8	3,889	0.12%
2024/10/29	13.4	15.39	5.8	15.32	15.40	7.6	3,935	0.19%
2024/10/28	8.5	15.56	4	15.59	15.55	4.5	3,929	0.12%
2024/10/25	5.7	15.64	18	15.56	15.60	-12.3	3,961	-0.31%
2024/10/24	13.2	15.54	4.5	15.53	15.55	8.7	3,971	0.22%
2024/10/23	2.1	15.67	5.9	15.72	15.65	-3.8	4,008	-0.09%
2024/10/22	4.6	15.62	1	15.60	15.60	3.6	3,999	0.09%
2024/10/21	18.8	15.71	25.1	15.74	15.70	-6.3	4,069	-0.15%
2024/10/18	2.3	15.73	2	15.73	15.70	0.3	4,158	0.01%
2024/10/17	3.4	15.75	9.4	15.74	15.75	-6	4,268	-0.14%
2024/10/16	19.4	15.56	2	15.58	15.55	17.4	5,002	0.35%
2024/10/15	4.6	15.68	4.2	15.70	15.65	0.3	5,090	0.01%
2024/10/14	6.2	15.68	1	15.70	15.70	5.2	5,135	0.10%
2024/10/11	14.3	15.68	16.7	15.68	15.65	-2.4	5,261	-0.05%
2024/10/09	48.9	15.81	6	15.68	15.65	42.9	5,306	0.81%
2024/10/08	26.1	15.93	9	15.97	15.95	17.1	5,378	0.32%
2024/10/07	6.8	16.04	11.1	16.12	16.15	-4.3	5,441	-0.08%
2024/10/04	17.9	16.06	39	16.06	16.05	-21.1	5,865	-0.36%
2024/10/01	15.1	16.13	2.3	16.15	16.20	12.8	6,025	0.21%
2024/09/30	24.2	16.24	22	16.31	16.25	2.2	6,647	0.03%
2024/09/27	5.8	16.31	74.3	16.34	16.40	-68.4	6,667	-1.03%
2024/09/26	4.9	16.08	4	16.10	16.00	0.9	6,597	0.01%
2024/09/25	14.2	16.02	9.6	16.08	16.00	4.6	6,588	0.07%
2024/09/24	11.8	15.90	15.7	15.95	16.00	-3.9	6,575	-0.06%
2024/09/23	24.9	15.98	12.9	16.00	15.85	12	6,585	0.18%
2024/09/20	29.1	16.07	15	16.14	16.15	14.1	6,559	0.22%
2024/09/19	25.4	16.05	33.7	16.08	16.05	-8.4	6,530	-0.13%
2024/09/18	10.4	16.09	15.5	16.08	16.10	-5.1	6,728	-0.08%
2024/09/16	3.5	16.05	44.1	16.13	16.15	-40.6	6,823	-0.59%
2024/09/13	4.6	15.86	57	15.93	15.90	-52.4	6,829	-0.77%
2024/09/12	36.1	15.69	7.4	15.68	15.65	28.7	6,826	0.42%
2024/09/11	10.9	15.61	29.7	15.60	15.60	-18.7	6,843	-0.27%
2024/09/10	27.3	15.77	2.5	15.78	15.65	24.8	6,840	0.36%
2024/09/09	22.3	15.59	44.4	15.55	16.10	-22.1	6,810	-0.32%
2024/09/06	4	15.53	6.2	15.70	15.75	-2.2	6,744	-0.03%
2024/09/05	18.9	15.75	21.5	15.83	15.65	-2.6	6,723	-0.04%
2024/09/04	49.3	15.50	10	15.53	15.40	39.3	6,681	0.59%
2024/09/03	11.9	16.18	39	16.16	16.05	-27.1	6,656	-0.41%
2024/09/02	28.6	16.20	3.1	16.27	16.20	25.5	6,669	0.38%
2024/08/30	15	16.16	19	16.16	16.25	-4	6,687	-0.06%
2024/08/29	21.9	16.03	23	16.04	16.10	-1.1	6,722	-0.02%
2024/08/28	50.2	16.14	46.8	16.17	16.05	3.3	6,747	0.05%
2024/08/27	48.4	16.29	29.8	16.26	16.25	18.6	6,785	0.27%
2024/08/26	94.9	17.03	125.1	17.04	16.90	-30.1	6,739	-0.45%	大賣/
2024/08/23	275.8	16.98	113.9	16.93	16.85	161.9	6,540	2.48%	大買/大賣/鉅額交易
2024/08/22	111.7	17.08	102.6	16.99	17.30	9.1	6,292	0.14%	大買/大賣/
2024/08/21	86.9	16.44	77.2	16.58	16.45	9.7	6,011	0.16%
2024/08/20	58.7	16.72	82.6	16.48	16.95	-23.9	5,803	-0.41%
2024/08/19	13.8	16.16	8.8	16.19	16.10	5	5,595	0.09%
2024/08/16	20.1	16.25	39.4	16.27	16.15	-19.3	5,598	-0.34%
2024/08/15	11.9	16.10	13	16.10	16.10	-1.2	5,621	-0.02%
2024/08/14	14.8	16.08	15.2	16.12	16.10	-0.3	5,624	-0.01%
2024/08/13	57.4	16.02	18	16.01	16.00	39.4	5,638	0.70%
2024/08/12	19.4	16.11	9.7	16.15	16.10	9.7	5,693	0.17%
2024/08/09	23.3	15.97	29.5	15.92	15.90	-6.2	5,692	-0.11%
2024/08/08	18	15.76	18.1	15.70	15.70	0	5,723	0.00%
2024/08/07	41.5	15.83	31	15.93	16.00	10.5	5,734	0.18%
2024/08/06	30.1	15.18	37.5	15.25	15.40	-7.4	5,761	-0.13%
2024/08/05	152.2	15.57	67.3	15.39	15.40	85	5,739	1.48%	大買/
2024/08/02	70	17.06	32.1	16.96	16.90	37.9	5,669	0.67%
2024/08/01	7.4	17.50	12.3	17.47	17.50	-5	5,674	-0.09%
2024/07/31	7.7	17.24	11.9	17.29	17.15	-4.2	5,692	-0.07%
2024/07/30	14.2	17.15	26.7	17.13	17.35	-12.5	5,735	-0.22%
2024/07/29	17.5	17.38	23.3	17.33	17.25	-5.9	5,799	-0.10%
2024/07/26	27.3	17.33	64	17.29	17.35	-36.7	5,829	-0.63%
2024/07/23	13.9	17.48	50	17.44	17.45	-36.1	5,954	-0.61%
2024/07/22	43.6	17.33	47.3	17.28	17.35	-3.7	5,990	-0.06%
2024/07/19	82.1	17.75	89.5	17.69	17.60	-7.4	6,008	-0.12%
2024/07/18	84.1	18.00	103.5	18.03	18.20	-19.3	5,947	-0.32%	大賣/
2024/07/17	496.7	18.44	354.8	18.48	18.30	141.9	5,889	2.41%	大買/大賣/鉅額交易
2024/07/16	69.4	17.75	50.1	17.83	17.95	19.3	5,268	0.37%
2024/07/15	50.2	17.67	21	17.66	17.65	29.2	5,243	0.56%
2024/07/12	35.5	17.88	143.4	17.84	17.95	-107.9	5,243	-2.06%	大賣/鉅額交易
2024/07/11	35.9	17.52	76.1	17.54	17.45	-40.2	5,162	-0.78%
2024/07/10	131.7	17.72	89.9	17.68	17.60	41.8	5,149	0.81%	大買/
2024/07/09	114	17.68	285.4	17.53	17.60	-171.3	5,057	-3.39%	大買/大賣/鉅額交易
2024/07/08	425.8	18.19	236.8	18.14	17.95	188.9	5,006	3.77%	大買/大賣/鉅額交易
2024/07/05	121.2	17.56	168.6	17.59	17.75	-47.4	4,594	-1.03%	大買/大賣/
2024/07/04	454.7	17.62	357.3	17.51	17.50	97.4	4,453	2.19%	大買/大賣/
2024/07/03	5.6	16.61	22.1	16.54	16.75	-16.5	3,841	-0.43%
2024/07/02	41.2	16.43	2.3	16.50	16.35	38.9	3,814	1.02%
2024/07/01	16.8	16.58	37.2	16.56	16.60	-20.3	3,793	-0.54%
2024/06/28	3.5	16.64	22.5	16.60	16.65	-19.1	3,781	-0.50%
2024/06/27	13.2	16.52	12	16.54	16.55	1.2	3,773	0.03%
2024/06/26	22.2	16.70	11.4	16.82	16.60	10.8	3,751	0.29%
2024/06/25	23.9	16.75	23.7	16.71	16.85	0.3	3,733	0.01%
2024/06/24	190.2	17.04	102.8	16.96	16.90	87.4	3,696	2.36%	大買/大賣/
2024/06/21	24.9	16.84	36.4	16.78	16.80	-11.6	3,510	-0.33%
2024/06/20	19.3	16.50	70.4	16.51	16.60	-51	3,405	-1.50%
2024/06/19	10.5	16.42	20.9	16.47	16.40	-10.4	3,385	-0.31%
2024/06/18	32.2	16.42	4.2	16.44	16.40	28.1	3,388	0.83%
2024/06/17	14.6	16.53	4	16.49	16.50	10.6	3,395	0.31%
2024/06/14	10.2	16.45	3.4	16.49	16.45	6.7	3,388	0.20%
2024/06/13	18.5	16.45	12	16.44	16.40	6.5	3,393	0.19%
2024/06/12	16	16.51	6.9	16.49	16.50	9.2	3,418	0.27%
2024/06/11	19.5	16.63	4	16.60	16.60	15.4	3,434	0.45%
2024/06/07	4.5	16.63	3.1	16.63	16.65	1.4	3,495	0.04%
2024/06/06	29.4	16.44	12.1	16.42	16.40	17.2	3,500	0.49%
2024/06/05	20.6	16.58	8.6	16.61	16.60	12	3,498	0.34%
2024/06/04	35.2	16.76	10	16.83	16.85	25.2	3,553	0.71%
2024/06/03	41.3	16.91	58.7	16.97	16.90	-17.4	3,652	-0.48%
2024/05/31	27.3	16.82	84.3	16.74	16.90	-57	3,843	-1.48%
2024/05/30	8.5	16.46	26	16.44	16.50	-17.5	4,512	-0.39%
2024/05/29	34.6	16.48	10	16.57	16.45	24.6	4,780	0.51%
2024/05/28	17.1	16.54	4	16.60	16.65	13.1	4,753	0.27%
2024/05/27	16.1	16.42	70	16.34	16.40	-53.9	4,758	-1.13%
2024/05/24	25.2	16.36	10.3	16.36	16.40	14.9	4,756	0.31%
2024/05/23	60.5	16.50	8	16.48	16.40	52.5	4,744	1.11%
2024/05/22	17.5	16.73	26.5	16.73	16.65	-9	4,703	-0.19%
2024/05/21	142.1	16.82	29.2	16.74	16.75	112.9	4,692	2.41%	大買/鉅額交易
2024/05/20	12.5	16.96	50.4	16.98	17.05	-37.9	4,661	-0.81%
2024/05/17	5.8	16.85	30.4	16.90	16.90	-24.6	4,667	-0.53%
2024/05/16	9	16.78	36.3	16.81	16.85	-27.3	4,786	-0.57%
2024/05/15	27.1	16.64	30.1	16.67	16.60	-3	4,729	-0.06%
2024/05/14	111	16.77	24	16.70	16.60	87	4,711	1.85%	大買/
2024/05/13	90.8	17.01	29.1	17.03	16.95	61.7	4,656	1.33%
2024/05/10	40.8	16.96	24.6	17.05	17.10	16.3	4,622	0.35%
2024/05/09	28.7	16.90	36.5	16.93	16.80	-7.8	4,552	-0.17%
2024/05/08	8	16.99	26.4	16.97	17.00	-18.5	4,512	-0.41%
2024/05/07	45.3	16.96	50.3	16.98	17.00	-4.9	4,479	-0.11%
2024/05/06	39.7	17.16	95.4	17.14	17.05	-55.7	4,414	-1.26%
2024/05/03	22.4	17.20	97	17.21	17.25	-74.6	4,360	-1.71%
2024/05/02	17.3	17.26	100.6	17.32	17.20	-83.3	4,300	-1.94%
2024/04/30	29.8	17.08	25.1	17.11	17.10	4.8	4,192	0.11%
2024/04/29	44.9	17.16	98.5	17.18	17.25	-53.6	4,138	-1.30%
2024/04/26	7.7	16.81	49.3	16.88	16.90	-41.6	3,964	-1.05%
2024/04/25	24.8	16.80	107.4	16.85	16.70	-82.6	3,927	-2.10%	大賣/
2024/04/24	33.6	16.62	17.1	16.62	16.65	16.5	3,849	0.43%
2024/04/23	62.7	16.56	60.6	16.61	16.65	2.1	3,872	0.05%
2024/04/22	40.8	16.55	127.5	16.46	16.55	-86.7	3,837	-2.26%	大賣/
2024/04/19	26.9	16.23	47.8	16.27	16.20	-20.9	3,718	-0.56%
2024/04/18	14.6	16.30	13.2	16.27	16.40	1.5	3,646	0.04%
2024/04/17	60	15.91	13	16.10	16.15	47	3,597	1.31%
2024/04/16	30.4	15.93	23	15.94	15.90	7.4	3,557	0.21%
2024/04/15	13.9	16.26	13.8	16.32	16.25	0.1	3,528	0.00%
2024/04/12	5.7	16.24	20.1	16.21	16.25	-14.4	3,503	-0.41%
2024/04/11	26.8	16.25	53.3	16.21	16.25	-26.5	3,483	-0.76%
2024/04/10	14.5	16.19	22.5	16.11	16.15	-8.1	3,444	-0.23%
2024/04/09	6.3	15.94	25.3	15.93	15.95	-19	3,411	-0.56%
2024/04/08	21	15.69	1	15.70	15.75	20	3,390	0.59%
2024/04/03	15.9	15.75	3.1	15.80	15.80	12.8	3,370	0.38%
2024/04/02	4.5	15.83	9.1	15.82	15.90	-4.7	3,375	-0.14%
2024/04/01	8.9	15.77	11.5	15.77	15.80	-2.6	3,386	-0.08%
2024/03/29	16.3	15.64	17.4	15.67	15.60	-1.1	3,410	-0.03%
2024/03/28	14.6	15.76	16.8	15.71	15.70	-2.1	3,412	-0.06%
2024/03/27	13.2	15.62	10.2	15.66	15.70	3	3,423	0.09%
2024/03/26	10	15.68	7.5	15.64	15.55	2.5	3,427	0.07%
2024/03/25	5.1	15.74	30	15.74	15.70	-24.9	3,410	-0.73%
2024/03/22	22.2	15.78	2.3	15.82	15.80	19.9	3,407	0.58%
2024/03/21	17.2	15.87	28.5	15.92	15.95	-11.2	3,397	-0.33%
2024/03/20	12.1	15.81	41.5	15.76	15.75	-29.4	3,409	-0.86%
2024/03/19	3.5	16.00	10	16.04	15.95	-6.5	3,386	-0.19%
2024/03/18	7.8	16.14	14.2	16.09	16.05	-6.4	3,379	-0.19%
2024/03/15	9.7	16.03	23.1	16.11	16.00	-13.4	3,368	-0.40%
2024/03/14	10.4	15.99	12.1	16.02	15.95	-1.7	3,337	-0.05%
2024/03/13	31.6	15.97	30.3	15.97	15.95	1.2	3,322	0.04%
2024/03/12	10.2	16.16	25.8	16.17	16.20	-15.6	3,253	-0.48%
2024/03/11	24.8	16.19	20.3	16.20	16.20	4.4	3,237	0.14%
2024/03/08	63.5	16.13	49.9	16.13	16.05	13.6	3,215	0.42%
2024/03/07	163	16.54	370.1	16.52	16.35	-207.1	3,141	-6.59%	大買/大賣/鉅額交易
2024/03/06	319.9	16.94	233.2	16.97	16.95	86.6	2,991	2.90%	大買/大賣/
2024/03/05	973.5	16.48	477.1	16.73	16.85	496.4	2,742	18.10%	大買/大賣/鉅額交易
2024/03/04	149.7	15.91	288.9	15.76	15.95	-139.2	1,981	-7.02%	大買/大賣/鉅額交易
2024/03/01	6.8	15.31	4.8	15.26	15.25	2.1	1,701	0.12%
2024/02/29	72.6	15.34	6.3	15.31	15.25	66.3	1,693	3.91%
2024/02/27	120.7	15.55	26	15.46	15.40	94.7	1,658	5.71%	大買/
2024/02/26	10.6	15.58	8.8	15.56	15.60	1.8	1,644	0.11%
2024/02/23	20.2	15.71	11.3	15.65	15.55	8.9	1,645	0.54%
2024/02/22	19.3	15.62	18.6	15.69	15.75	0.7	1,664	0.04%
2024/02/21	25.8	15.68	16	15.66	15.60	9.8	1,658	0.59%
2024/02/20	29	15.74	33.7	15.78	15.75	-4.6	1,642	-0.28%
2024/02/19	53.2	15.77	66.5	15.76	15.75	-13.3	1,591	-0.84%
2024/02/16	5.9	15.06	8.4	15.07	15.10	-2.5	1,471	-0.17%
2024/02/15	18.1	14.93	7.3	14.87	15.00	10.8	1,470	0.74%
2024/02/05	21.4	14.94	4	14.95	15.00	17.4	1,466	1.18%
2024/02/02	9.5	15.09	1.8	15.13	15.10	7.7	1,458	0.52%
2024/02/01	4.3	15.09	2.5	15.10	15.10	1.8	1,462	0.12%
2024/01/31	13.3	14.96	4	14.98	15.00	9.3	1,465	0.64%
2024/01/30	12	15.02	3	15.00	14.95	8.9	1,463	0.61%
2024/01/29	15.5	15.06	5.4	15.07	15.00	10.2	1,467	0.69%
2024/01/26	18.5	14.99	21	15.01	15.00	-2.6	1,481	-0.17%
2024/01/25	10.2	14.96	2.5	14.96	14.95	7.7	1,482	0.52%
2024/01/24	14.2	14.96	2.2	14.98	14.95	12.1	1,510	0.80%
2024/01/23	3.4	14.88	4	14.86	14.85	-0.6	1,515	-0.04%
2024/01/22	9.4	14.78	0.2	14.85	14.80	9.2	1,518	0.60%
2024/01/19	26.7	14.70	2	14.73	14.70	24.7	1,511	1.63%
2024/01/18	25.7	14.77	2.6	14.85	14.75	23.1	1,492	1.55%
2024/01/17	48.5	14.93	3	15.05	14.80	45.5	1,470	3.10%
2024/01/16	18.4	15.23	0	0.00	15.15	18.4	1,404	1.31%
2024/01/15	10.5	15.46	1.7	15.48	15.40	8.8	1,376	0.64%
2024/01/12	2.9	15.42	0.5	15.48	15.40	2.4	1,376	0.18%
2024/01/11	6.2	15.39	6	15.42	15.40	0.2	1,375	0.02%
2024/01/10	9.6	15.45	17	15.40	15.40	-7.4	1,371	-0.54%
2024/01/09	6.8	15.65	13.3	15.62	15.55	-6.5	1,363	-0.48%
2024/01/08	20.3	15.66	9.2	15.70	15.65	11.1	1,368	0.81%
2024/01/05	4.2	15.64	10	15.65	15.65	-5.8	1,359	-0.42%
2024/01/04	19	15.65	1.7	15.67	15.60	17.3	1,345	1.28%
2024/01/03	8.1	15.65	6.1	15.63	15.65	2	1,355	0.14%
2024/01/02	1.8	15.60	41.2	15.60	15.60	-39.4	1,344	-2.93%
2023/12/29	12.4	15.57	5.5	15.55	15.55	6.9	1,337	0.52%
2023/12/28	11.3	15.54	4.4	15.50	15.55	6.9	1,342	0.52%
2023/12/27	18.8	15.41	3	15.43	15.40	15.8	1,387	1.14%
2023/12/26	21	15.40	3	15.43	15.40	18	1,370	1.31%
2023/12/25	10.1	15.42	5	15.49	15.40	5.1	1,351	0.38%
2023/12/22	9.7	15.54	1	15.55	15.50	8.7	1,359	0.64%
2023/12/21	3.5	15.68	5.5	15.66	15.65	-2	1,347	-0.15%
2023/12/20	7.9	15.65	7	15.69	15.75	0.9	1,342	0.07%
2023/12/19	7.5	15.61	0	0.00	15.50	7.5	1,335	0.56%
2023/12/18	8.3	15.69	5.9	15.66	15.65	2.4	1,426	0.17%
2023/12/15	7	15.59	55.8	15.61	15.70	-48.8	1,421	-3.43%
2023/12/14	7	15.46	15.2	15.48	15.50	-8.2	1,395	-0.59%
2023/12/13	8.8	15.37	3	15.42	15.30	5.8	1,380	0.42%
2023/12/12	23.8	15.37	7.7	15.38	15.40	16.1	1,407	1.14%
2023/12/11	24.4	15.42	8.2	15.42	15.40	16.2	1,413	1.15%
2023/12/08	15.5	15.42	1.3	15.42	15.40	14.2	1,408	1.01%
2023/12/07	3.3	15.47	91.3	15.48	15.45	-88	1,399	-6.29%
2023/12/06	16.3	15.58	16.3	15.56	15.55	0	1,405	0.00%
2023/12/05	5.3	15.63	23.4	15.61	15.70	-18.1	1,394	-1.30%
2023/12/04	4.5	15.61	7.7	15.69	15.70	-3.2	1,405	-0.23%
2023/12/01	3.4	15.61	2.3	15.63	15.65	1.2	1,422	0.08%
2023/11/30	4.5	15.64	12.6	15.62	15.75	-8.1	1,442	-0.56%
2023/11/29	3.4	15.70	13.2	15.72	15.70	-9.8	1,433	-0.69%
2023/11/28	6.2	15.64	50.9	15.60	15.65	-44.8	1,452	-3.08%
2023/11/27	6.9	15.60	3.1	15.58	15.50	3.8	1,550	0.24%
2023/11/24	1.7	15.62	2	15.65	15.60	-0.4	1,628	-0.02%
2023/11/22	7.9	15.59	12	15.60	15.60	-4.1	1,685	-0.24%
2023/11/21	6.5	15.51	24.4	15.51	15.60	-17.9	1,701	-1.05%
2023/11/20	3.7	15.48	7.1	15.41	15.40	-3.4	1,690	-0.20%
2023/11/17	15.1	15.31	9.4	15.33	15.35	5.7	1,690	0.34%
2023/11/16	5.6	15.21	6.6	15.21	15.30	-1	1,691	-0.06%
2023/11/15	12.4	15.09	9.4	15.15	15.25	3	1,708	0.18%
2023/11/14	8.7	15.10	6	15.09	15.05	2.7	1,692	0.16%
2023/11/13	7.3	15.16	0.5	15.15	15.15	6.8	1,708	0.40%
2023/11/10	2.2	15.20	1.3	15.26	15.20	0.9	1,754	0.05%
2023/11/09	12.5	15.21	2.1	15.25	15.20	10.4	1,768	0.59%
2023/11/08	5.1	15.25	2	15.30	15.20	3.1	1,785	0.17%
2023/11/07	32.5	15.30	1.1	15.30	15.30	31.4	1,778	1.77%
2023/11/06	13.7	15.29	6.1	15.30	15.35	7.6	1,793	0.42%
2023/11/03	7.2	15.14	3.1	15.20	15.25	4.1	1,790	0.23%
2023/11/02	5.6	15.10	3.7	15.12	15.10	1.9	1,781	0.11%
2023/11/01	9	15.02	1	15.05	15.05	8	1,772	0.45%
2023/10/31	7.9	15.09	22	15.11	15.05	-14.1	1,751	-0.81%
2023/10/30	17.3	15.20	8	15.26	15.15	9.3	1,759	0.53%
2023/10/27	1	15.25	1.2	15.29	15.25	-0.2	1,758	-0.01%
2023/10/26	19.8	15.22	2.5	15.24	15.15	17.2	1,777	0.97%
2023/10/25	6.2	15.29	1	15.30	15.30	5.2	1,785	0.29%
2023/10/24	3.1	15.23	5	15.22	15.30	-1.9	1,795	-0.11%
2023/10/23	1.3	15.26	6	15.32	15.30	-4.7	1,798	-0.26%
2023/10/20	1.5	15.26	1	15.30	15.35	0.5	1,812	0.03%
2023/10/19	2.1	15.33	6.5	15.37	15.35	-4.4	1,825	-0.24%
2023/10/18	8.6	15.40	7	15.41	15.35	1.5	1,828	0.08%
2023/10/17	8.4	15.59	19.5	15.61	15.55	-11.1	1,832	-0.61%
2023/10/16	1.5	15.63	6.3	15.62	15.65	-4.8	1,837	-0.26%
2023/10/13	3.5	15.44	1	15.45	15.50	2.5	1,832	0.14%
2023/10/12	1.2	15.31	4.7	15.39	15.45	-3.5	1,841	-0.19%
2023/10/11	8.2	15.32	6.9	15.34	15.35	1.3	1,839	0.07%
2023/10/06	0	0.00	6	15.45	15.40	-6	1,855	-0.32%
2023/10/05	3.1	15.37	5	15.37	15.35	-1.9	1,870	-0.10%
2023/10/04	5.4	15.33	1.1	15.30	15.35	4.3	1,877	0.23%
2023/10/03	70.4	15.46	32	15.43	15.50	38.4	1,878	2.04%
2023/10/02	0.2	15.31	7	15.28	15.30	-6.8	1,838	-0.37%
2023/09/28	2	15.10	8	15.18	15.30	-6	1,848	-0.32%
2023/09/27	18	15.11	1	15.20	15.10	17	1,837	0.92%
2023/09/26	10.6	15.28	5	15.24	15.20	5.6	1,825	0.31%
2023/09/25	8.2	15.32	1.5	15.27	15.40	6.7	1,826	0.36%
2023/09/22	6.5	15.31	2.4	15.36	15.30	4.1	1,835	0.22%
2023/09/21	80.9	15.57	52.2	15.55	15.40	28.6	1,827	1.57%
2023/09/20	6.8	15.27	0.1	15.33	15.35	6.7	1,730	0.39%
2023/09/19	8.5	15.35	5.4	15.36	15.40	3.1	1,722	0.18%
2023/09/18	5.3	15.19	0	15.25	15.25	5.2	1,716	0.30%
2023/09/15	38.4	15.12	3.1	15.20	15.20	35.3	1,712	2.06%
2023/09/14	16.2	15.20	3	15.22	15.20	13.2	1,778	0.74%
2023/09/13	10.7	15.11	1	15.20	15.15	9.7	1,846	0.53%
2023/09/12	12.2	15.10	26	15.06	15.05	-13.8	1,903	-0.72%
2023/09/11	32.6	15.04	24	15.05	15.05	8.6	1,948	0.44%
2023/09/08	20.6	15.05	16	15.05	15.00	4.6	1,997	0.23%
2023/09/07	26.9	15.12	3	15.12	15.10	23.9	2,018	1.18%
2023/09/06	48.1	15.30	24	15.28	15.20	24.1	1,999	1.20%
2023/09/05	21.2	15.44	4	15.40	15.50	17.2	1,966	0.88%
2023/09/04	13.2	15.58	6	15.55	15.55	7.2	1,947	0.37%
2023/09/01	30.1	15.62	4	15.64	15.60	26.1	1,946	1.34%
2023/08/31	39.1	15.68	7.2	15.69	15.65	31.9	1,939	1.64%
2023/08/30	15.8	16.42	16.9	16.47	16.55	-1.1	1,893	-0.06%
2023/08/29	35.3	16.29	18.7	16.30	16.30	16.6	1,849	0.90%
2023/08/28	34.2	16.29	1	16.35	16.35	33.2	1,821	1.83%
2023/08/25	30.1	16.34	0	0.00	16.35	30.1	1,824	1.65%
2023/08/24	50.2	16.37	4	16.40	16.40	46.2	1,819	2.54%
2023/08/23	31.4	16.38	0.2	16.45	16.40	31.2	1,806	1.73%
2023/08/22	12.1	16.40	1	16.45	16.35	11.1	1,807	0.61%
2023/08/21	19.6	16.37	0	16.50	16.40	19.5	1,797	1.09%
2023/08/18	22.4	16.44	1	16.45	16.45	21.4	1,782	1.20%
2023/08/17	39.6	16.30	7.2	16.34	16.30	32.5	1,772	1.83%
2023/08/16	75.5	16.44	43	16.53	16.40	32.5	1,761	1.85%
2023/08/15	25.5	16.79	9.5	16.82	16.75	16	1,735	0.92%
2023/08/14	10.3	16.86	3.2	16.86	16.80	7.1	1,766	0.40%
2023/08/11	8.1	17.04	0	0.00	17.05	8.1	1,775	0.46%
2023/08/10	22	16.99	2	17.03	17.00	20	1,819	1.10%
2023/08/09	11.2	17.08	1	17.15	17.05	10.2	1,829	0.56%
2023/08/08	2.3	17.14	94	17.15	17.15	-91.7	1,860	-4.93%
2023/08/07	4.2	17.25	11.2	17.30	17.25	-7	1,894	-0.37%
2023/08/04	0	17.18	61	17.22	17.25	-61	1,905	-3.20%
2023/08/02	10.1	17.11	27	17.12	17.10	-17	1,940	-0.87%
2023/08/01	5	17.17	4.1	17.17	17.20	0.9	1,935	0.05%
2023/07/31	9.3	17.23	45.4	17.21	17.15	-36.1	1,936	-1.86%
2023/07/28	14.2	17.17	33.3	17.16	17.15	-19.1	1,929	-0.99%
2023/07/27	14.5	17.12	14	17.11	17.15	0.5	1,929	0.03%
2023/07/26	30.2	17.00	11.1	17.06	17.10	19.1	1,937	0.98%
2023/07/25	9.2	16.96	30	16.95	16.95	-20.8	1,947	-1.07%
2023/07/24	15.1	16.98	1	17.00	16.95	14.1	1,936	0.73%
2023/07/21	7.7	17.14	6.1	17.14	17.10	1.6	1,942	0.08%
2023/07/20	4.1	17.06	10.9	17.15	17.15	-6.7	1,974	-0.34%
2023/07/19	7	17.09	0.2	17.05	17.05	6.8	2,015	0.34%
2023/07/18	5	17.06	3	17.03	17.05	2	2,167	0.09%
2023/07/17	6	17.02	7.2	17.05	17.10	-1.2	2,275	-0.05%
2023/07/14	9.2	16.91	10.1	16.89	16.95	-0.9	2,301	-0.04%
2023/07/13	14.4	16.83	10.1	16.84	16.80	4.3	2,328	0.18%
2023/07/12	11.1	16.89	33.1	16.90	16.90	-22	2,341	-0.94%
2023/07/11	9.2	16.95	0.3	17.00	16.95	8.9	2,360	0.38%
2023/07/10	15.7	16.96	33	16.95	16.90	-17.3	2,368	-0.73%
2023/07/07	17.5	16.98	0.2	17.00	17.00	17.3	2,374	0.73%
2023/07/06	3.1	17.10	6.2	17.09	17.05	-3.1	2,365	-0.13%
2023/07/05	23.1	17.14	9.4	17.17	17.15	13.7	2,359	0.58%
2023/07/04	13	17.13	4	17.15	17.10	9	2,366	0.38%
2023/07/03	13.9	17.20	5	17.19	17.15	8.9	2,380	0.37%
2023/06/30	7.1	17.23	18.1	17.25	17.20	-11	2,389	-0.46%
2023/06/29	8	17.15	1	17.20	17.15	7	2,382	0.29%
2023/06/28	2	17.18	17.2	17.19	17.15	-15.2	2,385	-0.64%
2023/06/27	3.4	17.20	5.1	17.25	17.15	-1.6	2,385	-0.07%
2023/06/26	11.4	17.25	24.3	17.30	17.25	-12.9	2,393	-0.54%
2023/06/21	4	17.25	0.1	17.25	17.20	3.9	2,401	0.16%
2023/06/20	12.4	17.16	1	17.25	17.25	11.5	2,406	0.48%
2023/06/19	2.4	17.18	24.4	17.25	17.15	-22.1	2,331	-0.95%
2023/06/16	15.5	17.15	5.1	17.11	17.30	10.4	2,260	0.46%
2023/06/15	24.4	17.07	10.5	17.09	17.00	13.9	2,211	0.63%
2023/06/14	28.6	17.08	26.1	17.14	17.15	2.5	2,189	0.11%
2023/06/13	25.8	17.22	7	17.26	17.25	18.8	2,163	0.87%
2023/06/12	7.5	17.35	2.9	17.38	17.40	4.5	2,160	0.21%
2023/06/09	2.6	17.40	3.1	17.48	17.45	-0.5	2,210	-0.02%
2023/06/08	34.5	17.45	1	17.40	17.40	33.5	2,237	1.50%
2023/06/07	25.3	17.53	18.3	17.50	17.55	7	2,254	0.31%
2023/06/06	7.3	17.44	23.1	17.42	17.50	-15.8	2,278	-0.69%
2023/06/05	24.7	17.52	18.1	17.55	17.50	6.6	2,285	0.29%
2023/06/02	23.5	17.22	7.6	17.20	17.30	15.9	2,277	0.70%
2023/06/01	10.1	17.03	1.1	17.15	17.10	9	2,279	0.39%
2023/05/31	6.3	17.05	16	17.04	17.15	-9.7	2,299	-0.42%
2023/05/30	24.1	17.05	5	17.02	17.10	19.1	2,285	0.84%
2023/05/29	15.1	17.10	14.1	17.10	17.15	1	2,277	0.04%
2023/05/26	14.3	17.09	8	17.06	17.15	6.3	2,276	0.28%
2023/05/25	10.2	17.17	10	17.20	17.20	0.2	2,283	0.01%
2023/05/24	2.4	17.20	2	17.20	17.30	0.4	2,289	0.02%
2023/05/23	4	17.11	4	17.13	17.20	0	2,291	0.00%
2023/05/22	11.3	17.08	7	17.07	17.15	4.3	2,305	0.19%
2023/05/19	49	17.13	5	17.21	17.15	44	2,297	1.92%
2023/05/18	13.9	17.24	1	17.35	17.20	12.8	2,282	0.56%
2023/05/17	6.2	17.07	8	17.11	17.25	-1.8	2,248	-0.08%
2023/05/16	28.1	16.89	14.2	16.92	16.95	13.9	2,225	0.63%
2023/05/15	14	16.75	2.3	16.77	16.85	11.7	2,202	0.53%
2023/05/12	50	17.05	7.7	17.06	16.90	42.4	2,221	1.91%
2023/05/11	50	17.05	7.7	17.06	17.00	42.4	2,296	1.85%
2023/05/10	11.7	17.28	4	17.28	17.35	7.7	2,365	0.32%
2023/05/09	66.7	17.40	2	17.45	17.35	64.7	2,373	2.73%
2023/05/08	21.3	17.55	2.4	17.56	17.55	19	2,359	0.81%
2023/05/05	15.2	17.55	0	0.00	17.60	15.2	2,387	0.64%
2023/05/04	3.4	17.57	1.2	17.56	17.60	2.2	2,419	0.09%
2023/05/03	17.4	17.55	2	17.55	17.55	15.4	2,456	0.63%
2023/05/02	5.8	17.55	22	17.56	17.60	-16.2	2,468	-0.66%
2023/04/28	19.1	17.59	0	0.00	17.60	19.1	2,474	0.77%
2023/04/27	5.5	17.55	2	17.50	17.55	3.5	2,460	0.14%
2023/04/26	14.5	17.45	0.1	17.55	17.55	14.4	2,466	0.58%
2023/04/25	31.7	17.63	46	17.60	17.55	-14.3	2,453	-0.58%
2023/04/24	53.5	17.76	4.1	17.73	17.65	49.4	2,425	2.04%
2023/04/21	84.2	17.93	30.4	18.04	17.80	53.8	2,395	2.24%
2023/04/20	77.6	18.04	22.1	18.05	18.10	55.5	2,242	2.47%
2023/04/19	24.2	17.92	6.1	17.98	17.80	18.1	2,135	0.85%
2023/04/18	7.1	17.97	15	17.98	17.90	-7.9	2,104	-0.38%
2023/04/17	14.2	17.87	1.2	17.91	17.85	13	2,080	0.62%
2023/04/14	17.3	17.99	16	17.98	17.95	1.3	2,045	0.06%
2023/04/13	5.3	17.98	2.3	17.98	18.00	3	2,028	0.15%
2023/04/12	6.4	18.00	2.2	18.00	18.00	4.2	2,016	0.21%
2023/04/11	14.3	17.94	6	17.98	17.95	8.3	2,007	0.41%
2023/04/10	3.3	17.89	0	0.00	17.90	3.3	2,007	0.17%
2023/04/07	12.1	17.95	33	17.98	17.90	-20.9	2,009	-1.04%
2023/04/06	10.2	17.86	12	18.00	17.85	-1.8	2,004	-0.09%
2023/03/31	0.2	17.90	9.8	18.01	18.00	-9.7	2,001	-0.48%
2023/03/30	2.1	17.90	6.3	17.98	18.00	-4.1	2,012	-0.21%
2023/03/29	10.4	17.96	6	17.96	17.95	4.4	2,110	0.21%
2023/03/28	14.1	17.91	35	17.98	17.95	-20.9	2,198	-0.95%
2023/03/27	7.3	17.98	17	18.00	18.00	-9.7	2,471	-0.39%
2023/03/24	21.7	17.92	2	17.93	17.95	19.7	2,539	0.77%
2023/03/23	7.6	17.83	8	17.81	17.85	-0.4	2,525	-0.02%
2023/03/22	11.2	17.82	4.1	17.88	17.85	7.1	2,522	0.28%
2023/03/21	6.2	17.80	8.1	17.84	17.80	-1.9	2,532	-0.07%
2023/03/20	5.4	17.72	0	17.90	17.80	5.4	2,583	0.21%
2023/03/17	18.2	17.76	4.1	17.72	17.75	14.1	2,576	0.55%
2023/03/16	19.7	17.76	20.6	17.71	17.65	-0.9	2,558	-0.04%
2023/03/15	23.5	17.99	5.4	18.03	17.95	18.1	2,532	0.71%
2023/03/14	35.5	18.00	27	18.01	18.05	8.5	2,515	0.34%
2023/03/13	11.2	18.19	6.2	18.18	18.35	5	2,482	0.20%
2023/03/10	12.3	18.24	14	18.27	18.40	-1.7	2,469	-0.07%
2023/03/09	17.7	18.43	8	18.36	18.45	9.7	2,551	0.38%
2023/03/08	11.5	18.50	0.9	18.54	18.60	10.6	2,575	0.41%
2023/03/07	21.6	18.50	17.2	18.53	18.55	4.3	2,570	0.17%
2023/03/06	7.8	18.38	7.7	18.41	18.45	0.2	2,545	0.01%
2023/03/03	7	18.27	18	18.26	18.30	-11	2,594	-0.42%
2023/03/02	5.7	18.09	5	18.09	18.20	0.7	2,573	0.03%
2023/03/01	9.2	18.09	0	0.00	18.10	9.2	2,566	0.36%
2023/02/24	6.4	18.16	8	18.16	18.20	-1.6	2,570	-0.06%
2023/02/23	14.1	18.19	3	18.20	18.15	11.1	2,686	0.41%
2023/02/22	11.3	18.09	5	18.05	18.15	6.3	2,696	0.23%
2023/02/21	6.1	18.15	0	18.20	18.20	6.1	2,698	0.22%
2023/02/20	2.8	18.10	11.4	18.17	18.20	-8.6	2,738	-0.31%
2023/02/17	6	18.00	5.1	18.05	18.05	0.9	2,787	0.03%
2023/02/16	2.2	18.07	2.4	18.09	18.05	-0.2	2,863	-0.01%
2023/02/15	16.7	17.98	0	0.00	18.00	16.7	2,871	0.58%
2023/02/14	8.3	17.99	2	18.00	18.00	6.3	2,864	0.22%
2023/02/13	12.5	17.90	10	17.90	17.90	2.5	2,866	0.09%
2023/02/10	18.3	18.00	7.3	18.02	18.05	11.1	2,889	0.38%
2023/02/09	49.9	18.25	44.3	18.27	18.20	5.7	2,861	0.20%
2023/02/08	25.5	18.40	29.7	18.43	18.60	-4.2	2,747	-0.15%
2023/02/07	2.2	18.18	6.1	18.17	18.20	-3.9	2,635	-0.15%
2023/02/06	15.3	18.06	9	18.12	18.15	6.3	2,617	0.24%
2023/02/03	16	17.98	7.1	18.06	18.15	8.9	2,599	0.34%
2023/02/02	16.3	17.96	3	18.02	18.05	13.3	2,569	0.52%
2023/02/01	19.4	18.11	21.5	18.12	18.00	-2.1	2,528	-0.08%
2023/01/31	6.7	17.96	7.8	17.95	17.95	-1.1	2,480	-0.05%
2023/01/30	4	17.75	46	17.86	17.90	-42	2,465	-1.70%
2023/01/17	1.1	17.71	5	17.70	17.70	-3.9	2,451	-0.16%
2023/01/16	1.1	17.80	9	17.74	17.70	-7.9	2,455	-0.32%
2023/01/13	2.1	17.70	6	17.75	17.75	-4	2,444	-0.16%
2023/01/12	1.1	17.80	1.6	17.77	17.80	-0.5	2,443	-0.02%
2023/01/11	0.6	17.75	6	17.80	17.80	-5.4	2,444	-0.22%
2023/01/10	2.4	17.64	2	17.70	17.70	0.4	2,441	0.02%
2023/01/09	18	17.63	2.2	17.70	17.75	15.8	2,461	0.64%
2023/01/06	2.3	17.54	1	17.55	17.60	1.3	2,461	0.05%
2023/01/05	3.3	17.51	8.1	17.56	17.60	-4.7	2,497	-0.19%
2023/01/04	1.1	17.50	9.1	17.50	17.50	-8.1	2,510	-0.32%
2023/01/03	2	17.33	10	17.40	17.45	-8	2,518	-0.32%
2022/12/30	9.3	17.50	20	17.54	17.55	-10.7	2,513	-0.43%
2022/12/29	21.2	17.44	34	17.45	17.50	-12.8	2,509	-0.51%
2022/12/28	4.3	17.67	21.2	17.81	17.65	-16.9	2,512	-0.67%
2022/12/27	4.2	17.85	11	17.83	17.90	-6.8	2,523	-0.27%
2022/12/26	10	17.80	2.3	17.85	17.85	7.7	2,520	0.31%
2022/12/23	6	17.79	21	17.77	17.90	-15	2,538	-0.59%
2022/12/22	12	17.94	74	17.88	17.85	-62	2,528	-2.45%
2022/12/21	137.4	18.07	71	18.04	17.90	66.4	2,535	2.62%	大買/
2022/12/20	68.1	17.83	106	17.77	17.95	-37.9	2,451	-1.55%	大賣/
2022/12/19	382.8	18.15	255.1	17.97	18.00	127.6	2,392	5.33%	大買/大賣/鉅額交易
2022/12/16	12	17.49	3	17.37	17.70	9	2,122	0.42%
2022/12/15	0	0.00	3	17.23	17.25	-3	2,064	-0.15%
2022/12/14	2	17.20	13	17.20	17.20	-11	2,074	-0.53%
2022/12/13	5.3	17.09	0	17.20	17.05	5.3	2,077	0.26%
2022/12/12	16.5	17.07	8.1	16.97	17.10	8.4	2,062	0.41%
2022/12/09	10.1	17.65	4	17.59	17.60	6.1	2,010	0.30%
2022/12/08	0	17.55	8	17.47	17.55	-8	2,018	-0.39%
2022/12/07	7.2	17.62	52	17.59	17.55	-44.8	2,023	-2.21%
2022/12/06	8.2	17.67	9.2	17.63	17.50	-1	2,022	-0.05%
2022/12/05	17.1	17.79	9.2	17.77	17.75	7.9	2,015	0.39%
2022/12/02	41.2	17.78	2	17.75	17.75	39.2	1,999	1.96%
2022/12/01	47.1	17.97	91	17.91	17.90	-43.9	1,992	-2.21%
2022/11/30	12.4	17.72	31.9	17.78	17.75	-19.5	1,901	-1.03%
2022/11/29	8.1	17.49	107	17.52	17.55	-98.9	1,863	-5.31%	大賣/
2022/11/28	32.1	17.45	10	17.46	17.50	22.1	1,871	1.18%
2022/11/25	109.3	17.70	23	17.70	17.55	86.3	1,888	4.57%	大買/
2022/11/24	9.4	17.46	38.2	17.49	17.50	-28.9	1,825	-1.58%
2022/11/23	25	17.42	11	17.40	17.45	14	1,926	0.73%
2022/11/22	32.3	17.45	10	17.37	17.40	22.3	2,027	1.10%
2022/11/21	121.4	17.71	109	17.63	17.55	12.4	2,061	0.60%	大買/大賣/
2022/11/18	42.3	17.38	2	17.40	17.30	40.3	1,998	2.02%
2022/11/17	3.1	17.15	3	17.23	17.30	0.1	2,085	0.00%
2022/11/16	27.7	17.28	24	17.27	17.15	3.7	2,093	0.18%
2022/11/15	14.5	17.22	26	17.25	17.35	-11.5	2,061	-0.56%
2022/11/14	15	17.36	29	17.40	17.35	-14	1,994	-0.70%
2022/11/11	9.1	16.79	2.1	16.76	16.80	7	1,925	0.36%
2022/11/10	0.3	16.80	0	0.00	16.75	0.3	1,926	0.02%
2022/11/09	9	16.90	7	16.89	16.85	2	1,946	0.10%
2022/11/08	36.1	16.84	50.2	16.89	16.80	-14.1	1,961	-0.72%
2022/11/07	0	0.00	11	16.44	16.50	-11	1,965	-0.56%
2022/11/04	1	16.20	2	16.20	16.30	-1	1,982	-0.05%
2022/11/03	2	16.15	1	16.20	16.15	1	2,008	0.05%
2022/11/02	0.1	16.25	2	16.30	16.20	-2	2,041	-0.10%
2022/11/01	39	16.14	35	16.16	16.20	4	2,048	0.20%
2022/10/31	20	16.07	21	16.10	16.15	-1	2,048	-0.05%
2022/10/28	2.2	15.96	2	15.90	15.95	0.2	2,054	0.01%
2022/10/27	0	0.00	3	16.00	16.05	-3	2,067	-0.15%
2022/10/26	2.1	15.80	2	15.83	15.80	0.1	2,076	0.00%
2022/10/25	2	15.70	17	15.80	15.80	-15	2,076	-0.72%
2022/10/24	15	15.75	17	15.80	15.80	-2	2,069	-0.10%
2022/10/21	2.3	15.70	0	15.80	15.65	2.3	2,070	0.11%
2022/10/20	12	15.64	13	15.67	15.65	-1	2,070	-0.05%
2022/10/19	10.2	15.99	15	16.01	15.90	-4.8	2,065	-0.23%
2022/10/18	12.3	15.85	13	15.86	16.00	-0.7	2,057	-0.03%
2022/10/17	26.8	15.54	18.2	15.59	15.60	8.6	2,049	0.42%
2022/10/14	6	15.93	8.2	15.98	15.90	-2.2	2,034	-0.11%
2022/10/13	23.8	15.71	44.2	15.67	15.75	-20.4	2,048	-1.00%
2022/10/12	6.5	16.18	3	16.22	16.15	3.5	2,014	0.17%
2022/10/11	11.3	16.35	1	16.25	16.30	10.3	2,000	0.51%
2022/10/07	5.1	16.64	4.5	16.73	16.80	0.6	1,987	0.03%
2022/10/06	0.1	16.80	2	16.73	16.80	-1.9	1,992	-0.10%
2022/10/05	17.2	16.81	15.3	16.76	16.75	1.9	2,009	0.09%
2022/10/04	12.2	16.77	2	16.78	16.80	10.2	2,025	0.50%
2022/10/03	2	16.50	1	16.50	16.55	1	2,004	0.05%
2022/09/30	1	16.25	3.4	16.43	16.65	-2.4	2,010	-0.12%
2022/09/29	15	16.40	31	16.35	16.35	-16	2,003	-0.80%
2022/09/28	46.2	16.26	21	16.21	16.10	25.2	2,020	1.25%
2022/09/27	9.7	16.54	7.9	16.53	16.55	1.8	1,997	0.09%
2022/09/26	21.9	16.70	24.1	16.69	16.60	-2.2	2,001	-0.11%
2022/09/23	9.1	17.17	22.1	17.06	17.10	-13	2,014	-0.64%
2022/09/22	14.4	17.02	10	16.99	17.05	4.4	2,046	0.22%
2022/09/21	19.4	17.16	13	17.25	17.15	6.4	2,030	0.31%
2022/09/20	5	17.24	32	17.27	17.25	-27	2,021	-1.33%
2022/09/19	16.6	17.34	1	17.25	17.25	15.6	2,020	0.77%
2022/09/16	10.2	17.46	0.1	17.50	17.45	10.1	2,021	0.50%
2022/09/15	5.2	17.67	8	17.74	17.70	-2.8	2,024	-0.14%
2022/09/14	24.3	17.43	17	17.50	17.55	7.3	2,042	0.36%
2022/09/13	11.9	17.74	7	17.80	17.75	4.9	2,048	0.24%
2022/09/12	7	17.47	8.6	17.55	17.70	-1.6	2,087	-0.08%
2022/09/08	16	17.20	46.1	17.23	17.30	-30.1	2,098	-1.43%
2022/09/07	47.5	17.08	2.5	17.09	17.05	45	2,107	2.14%
2022/09/06	16.4	17.25	25	17.23	17.25	-8.6	2,108	-0.41%
2022/09/05	21.1	17.44	8	17.44	17.45	13.1	2,095	0.62%
2022/09/02	13.7	17.68	72	17.62	17.65	-58.3	2,085	-2.80%
2022/09/01	84.3	17.88	55	17.82	17.80	29.3	2,062	1.42%
2022/08/31	50	18.01	90	18.08	18.10	-40	2,020	-1.98%
2022/08/30	108	18.02	11	18.05	18.00	97	2,008	4.83%	大買/
2022/08/29	148.8	19.30	22	19.30	19.30	126.8	1,895	6.69%	大買/鉅額交易
2022/08/26	87.8	19.66	13.3	19.64	19.60	74.5	1,794	4.15%
2022/08/25	173.7	19.72	37.5	19.72	19.70	136.2	1,748	7.79%	大買/鉅額交易
2022/08/24	97.3	19.53	96.1	19.65	19.75	1.3	1,706	0.07%
2022/08/23	29	19.26	65	19.25	19.20	-36	1,671	-2.15%
2022/08/22	59.1	19.14	65	19.20	19.20	-5.9	1,699	-0.35%
2022/08/19	3.2	19.22	6	19.20	19.25	-2.8	1,706	-0.16%
2022/08/18	33	19.18	18.1	19.12	19.20	14.9	1,764	0.85%
2022/08/17	11.2	19.13	15.8	19.13	19.05	-4.6	1,765	-0.26%
2022/08/16	34	19.17	19.3	19.15	19.20	14.7	1,756	0.84%
2022/08/15	32	19.30	15.3	19.29	19.30	16.7	1,743	0.96%
2022/08/12	32.3	19.28	34.3	19.28	19.30	-2.1	1,735	-0.12%
2022/08/11	33.4	19.04	64	18.97	19.05	-30.6	1,699	-1.80%
2022/08/10	58.1	18.71	28	18.73	18.70	30.1	1,678	1.79%
2022/08/09	34	18.50	21	18.53	18.55	13	1,672	0.78%
2022/08/08	16	18.06	34.5	18.10	18.15	-18.5	1,655	-1.12%
2022/08/05	11.1	18.11	21	18.17	18.15	-9.9	1,673	-0.59%
2022/08/04	31.4	17.91	1	18.00	18.00	30.3	1,729	1.75%
2022/08/03	4	18.08	11.3	18.07	18.05	-7.3	1,749	-0.42%
2022/08/02	2.1	18.23	2.5	18.26	18.15	-0.4	1,769	-0.02%
2022/08/01	14.7	18.33	1	18.35	18.35	13.7	1,821	0.75%
2022/07/29	4.1	18.16	7	18.15	18.15	-2.9	1,841	-0.16%
2022/07/28	13.7	18.10	4.2	18.10	18.15	9.5	1,851	0.51%
2022/07/27	2	18.08	2	18.10	18.10	0	1,861	0.00%
2022/07/26	0.1	18.15	5	18.16	18.10	-4.9	1,902	-0.26%
2022/07/25	2	18.15	1	18.10	18.15	1	1,919	0.05%
2022/07/22	11.1	17.95	0	0.00	17.95	11.1	1,927	0.58%
2022/07/21	1.1	18.00	7	18.00	18.00	-5.9	1,987	-0.30%
2022/07/20	25.6	18.11	19	18.04	18.00	6.6	2,002	0.33%
2022/07/19	27	17.84	21	17.87	17.90	6	2,036	0.29%
2022/07/18	11	17.56	13	17.63	17.70	-2	2,053	-0.10%
2022/07/15	1	17.55	0	0.00	17.50	1	2,084	0.05%
2022/07/14	1	17.55	22	17.47	17.55	-21	2,114	-0.99%
2022/07/13	24	17.36	3	17.37	17.40	21	2,120	0.99%
2022/07/12	28.7	17.28	104.2	17.16	17.10	-75.5	2,155	-3.50%	大賣/
2022/07/11	1	17.65	2	17.60	17.65	-1	2,173	-0.05%
2022/07/08	11	17.78	3	17.77	17.70	8	2,232	0.36%
2022/07/07	7.2	17.54	29.7	17.71	17.70	-22.5	2,418	-0.93%
2022/07/06	9.2	17.69	4	17.60	17.60	5.2	2,497	0.21%
2022/07/05	10.1	17.96	9	17.94	18.05	1.1	2,603	0.04%
2022/07/04	2.3	17.67	0	0.00	17.80	2.3	2,608	0.09%
2022/07/01	14.7	17.95	27.2	18.04	17.80	-12.5	2,644	-0.47%
2022/06/30	18.1	18.18	4.1	18.27	18.15	14	2,625	0.53%
2022/06/29	6.1	18.58	0	0.00	18.55	6.1	2,608	0.23%
2022/06/28	2.2	18.71	3	18.70	18.70	-0.8	2,618	-0.03%
2022/06/27	16	18.80	43	18.76	18.80	-27	2,637	-1.02%
2022/06/24	4.4	18.60	15	18.65	18.60	-10.7	2,659	-0.40%
2022/06/23	18.2	18.50	39	18.54	18.50	-20.8	2,700	-0.77%
2022/06/22	10.5	18.54	2	18.53	18.50	8.5	2,732	0.31%
2022/06/21	3.2	18.73	4.3	18.72	18.80	-1.1	2,727	-0.04%
2022/06/20	20.8	18.58	15.1	18.60	18.50	5.8	2,741	0.21%
2022/06/17	8	18.92	44.2	18.99	18.85	-36.2	2,727	-1.33%
2022/06/16	7.5	19.22	2	19.25	19.05	5.4	2,739	0.20%
2022/06/15	6.1	19.16	1	19.30	19.30	5.1	2,783	0.18%
2022/06/14	6	19.03	4	19.05	19.15	2	2,893	0.07%
2022/06/13	23	19.21	2	19.23	19.20	21	2,954	0.71%
2022/06/10	6.2	19.41	2	19.45	19.50	4.2	3,009	0.14%
2022/06/09	4.1	19.51	1	19.55	19.55	3.1	3,086	0.10%
2022/06/08	9	19.49	11	19.49	19.55	-2	3,109	-0.06%
2022/06/07	15	19.40	5	19.45	19.40	10	3,142	0.32%
2022/06/06	16.1	19.44	0.1	19.55	19.40	16	3,185	0.50%
2022/06/02	4.2	19.49	7	19.56	19.55	-2.8	3,246	-0.09%
2022/06/01	11.2	19.55	11	19.58	19.55	0.2	3,334	0.00%
2022/05/31	43.1	19.58	14.2	19.61	19.35	28.9	3,359	0.86%
2022/05/30	5.2	19.18	2	19.30	19.30	3.2	3,323	0.10%
2022/05/27	10	19.20	9.1	19.26	19.15	0.9	3,324	0.03%
2022/05/26	24.1	19.18	26.3	19.24	19.25	-2.2	3,415	-0.06%
2022/05/25	9.1	18.77	2	18.85	18.85	7.1	3,412	0.21%
2022/05/24	15.4	18.85	1	19.00	18.80	14.4	3,527	0.41%
2022/05/23	11.1	18.95	0	0.00	19.00	11.1	3,667	0.30%
2022/05/20	3.6	19.00	1.2	19.01	19.00	2.4	3,715	0.06%
2022/05/19	1.3	18.91	1.2	18.87	19.00	0.1	3,773	0.00%
2022/05/18	3.1	19.11	0.5	19.10	19.15	2.6	3,826	0.07%
2022/05/17	13	18.95	1	19.00	19.00	12	3,895	0.31%
2022/05/16	3.1	18.72	3.1	18.78	18.75	0	3,895	0.00%
2022/05/13	7.3	18.62	26	18.65	18.70	-18.7	3,918	-0.48%
2022/05/12	42.9	18.73	7.6	18.81	18.45	35.3	3,915	0.90%
2022/05/11	20	19.00	25	19.04	19.00	-5	3,861	-0.13%
2022/05/10	22.3	19.08	9	19.12	19.15	13.3	3,856	0.34%
2022/05/09	45.6	19.29	0.1	19.40	19.20	45.4	3,866	1.18%
2022/05/06	13.2	19.57	3	19.60	19.65	10.2	3,814	0.27%
2022/05/05	7.1	19.79	3	19.83	19.80	4.1	3,831	0.11%
2022/05/04	0	0.00	9	19.76	19.75	-9	3,859	-0.23%
2022/05/03	27.1	19.48	5	19.59	19.55	22.1	3,873	0.57%
2022/04/29	3.1	19.82	17	19.76	19.75	-13.9	3,863	-0.36%
2022/04/28	3	19.50	5.1	19.62	19.60	-2.1	3,874	-0.05%
2022/04/27	35.2	19.51	11.1	19.50	19.50	24.1	3,880	0.62%
2022/04/26	8.5	19.95	5.1	19.84	19.90	3.5	3,853	0.09%
2022/04/25	52.3	19.91	46	19.93	19.85	6.3	3,833	0.17%
2022/04/22	29.5	20.17	49.2	20.25	20.25	-19.7	3,790	-0.52%
2022/04/21	47.3	20.47	46.1	20.36	20.25	1.2	3,781	0.03%
2022/04/20	23.8	20.18	43	20.25	20.25	-19.2	3,757	-0.51%
2022/04/19	47.2	20.20	86	20.23	20.25	-38.8	3,767	-1.03%
2022/04/18	50.8	20.10	27.5	20.11	20.05	23.3	3,788	0.61%
2022/04/15	28.1	20.25	2	20.20	20.20	26.1	3,754	0.69%
2022/04/14	34.1	20.50	4.3	20.45	20.35	29.7	3,759	0.79%
2022/04/13	81.6	20.63	14.9	20.65	20.60	66.6	3,708	1.80%
2022/04/12	27.8	20.22	27.8	20.24	20.25	0	3,532	0.00%
2022/04/11	85	20.55	37.1	20.81	20.70	47.9	3,462	1.38%
2022/04/08	2.1	20.50	11.5	20.46	20.55	-9.4	3,360	-0.28%
2022/04/07	27.3	20.54	11	20.41	20.35	16.3	3,380	0.48%
2022/04/06	25.5	20.70	7	20.76	20.75	18.5	3,368	0.55%
2022/04/01	13.2	20.77	8	20.76	20.80	5.2	3,381	0.15%
2022/03/31	17	20.86	6.5	20.90	20.95	10.5	3,380	0.31%
2022/03/30	15.2	20.79	13.2	20.79	20.80	1.9	3,382	0.06%
2022/03/29	16.2	20.83	13.1	20.85	20.75	3.1	3,384	0.09%
2022/03/28	51.1	20.77	13	20.81	20.95	38.1	3,415	1.11%
2022/03/25	26.3	21.22	5.6	21.19	21.20	20.6	3,394	0.61%
2022/03/24	2.7	21.29	11.1	21.32	21.35	-8.4	3,387	-0.25%
2022/03/23	93.2	21.28	41.1	21.33	21.30	52.1	3,465	1.50%
2022/03/22	43.3	21.17	3	21.20	21.20	40.3	3,468	1.16%
2022/03/21	40.3	21.29	37.3	21.35	21.30	3	3,457	0.09%
2022/03/18	56.2	21.17	31.1	21.21	21.20	25.1	3,440	0.73%
2022/03/17	47	21.06	55.8	21.12	21.10	-8.7	3,433	-0.25%
2022/03/16	13	20.80	18	20.78	20.75	-5	3,332	-0.15%
2022/03/15	55.5	20.87	125	20.84	20.75	-69.5	3,336	-2.08%	大賣/
2022/03/14	25	20.86	33.3	20.93	21.00	-8.3	3,301	-0.25%
2022/03/11	8.3	20.53	16.6	20.56	20.50	-8.3	3,251	-0.26%
2022/03/10	7.9	20.46	21.1	20.48	20.45	-13.2	3,253	-0.41%
2022/03/09	6.2	20.09	19	20.24	20.25	-12.8	3,234	-0.40%
2022/03/08	40.8	20.14	33.8	20.06	19.90	7	3,223	0.22%
2022/03/07	42.5	20.47	54.1	20.47	20.40	-11.5	3,175	-0.36%
2022/03/04	42	20.84	51	20.94	20.80	-9	3,123	-0.29%
2022/03/03	22.5	20.98	52	20.93	20.95	-29.5	3,136	-0.94%
2022/03/02	10.4	20.90	95.6	20.90	20.95	-85.2	3,153	-2.70%
2022/03/01	44.3	20.87	115.4	20.81	20.85	-71	3,114	-2.28%	大賣/
2022/02/25	57.4	20.40	30.4	20.46	20.30	27	3,025	0.89%
2022/02/24	94.4	20.61	97.7	20.45	20.30	-3.3	2,994	-0.11%
2022/02/23	50.1	20.61	120.3	20.57	20.75	-70.2	2,950	-2.38%	大賣/
2022/02/22	24.7	20.19	45.3	20.16	20.15	-20.6	2,846	-0.72%
2022/02/21	46.4	20.38	59.2	20.34	20.40	-12.8	2,875	-0.44%
2022/02/18	29.1	20.12	125.4	20.14	20.15	-96.3	2,843	-3.39%	大賣/
2022/02/17	38.3	20.03	40	20.02	20.05	-1.7	2,839	-0.06%
2022/02/16	24.2	19.81	7	19.84	19.80	17.2	2,821	0.61%
2022/02/15	3.2	19.75	22	19.79	19.75	-18.8	2,876	-0.65%
2022/02/14	16.2	19.45	11	19.47	19.60	5.2	3,007	0.17%
2022/02/11	1.2	19.60	4.1	19.60	19.65	-2.9	3,116	-0.09%
2022/02/10	28.1	19.54	10	19.57	19.60	18.1	3,159	0.57%
2022/02/09	9.1	19.70	22.6	19.75	19.80	-13.5	3,189	-0.42%
2022/02/08	4	19.61	17	19.66	19.65	-13	3,176	-0.41%
2022/02/07	2	19.37	28.1	19.45	19.55	-26.1	3,284	-0.79%
2022/01/26	6.1	19.13	20	19.08	19.20	-13.9	3,284	-0.42%
2022/01/25	24.1	18.87	4.2	18.84	18.80	19.9	3,292	0.61%
2022/01/24	26	18.91	9.6	18.97	19.05	16.4	3,287	0.50%
2022/01/21	19.7	19.37	0	19.35	19.25	19.7	3,277	0.60%
2022/01/20	3	19.45	6.4	19.44	19.55	-3.4	3,258	-0.10%
2022/01/19	7.1	19.37	3.1	19.48	19.35	4	3,255	0.12%
2022/01/18	10	19.36	8.3	19.39	19.35	1.7	3,235	0.05%
2022/01/17	24.5	19.33	4	19.35	19.35	20.5	3,260	0.63%
2022/01/14	13	19.45	7	19.50	19.45	6	3,296	0.18%
2022/01/13	16	19.68	6	19.61	19.70	10	3,300	0.30%
2022/01/12	56.6	19.50	3.4	19.56	19.50	53.3	3,309	1.61%
2022/01/11	46.3	19.64	9	19.70	19.65	37.3	3,297	1.13%
2022/01/10	8.2	19.73	1	19.80	19.85	7.2	3,330	0.22%
2022/01/07	44.5	19.85	11.3	19.99	19.80	33.2	3,344	0.99%
2022/01/06	12.1	19.93	15	19.96	20.00	-2.9	3,336	-0.09%
2022/01/05	22.7	19.94	4	20.03	19.95	18.7	3,388	0.55%
2022/01/04	22.6	19.96	8	20.01	20.00	14.6	3,444	0.42%
2022/01/03	10.3	20.10	14	20.14	20.10	-3.7	3,485	-0.11%
2021/12/30	20.2	20.13	8.2	20.15	20.20	12	3,502	0.34%
2021/12/29	9	20.08	45.2	20.08	20.10	-36.2	3,619	-1.00%
2021/12/28	32.6	20.00	21	20.03	20.00	11.6	3,659	0.32%
2021/12/27	5.3	20.09	7	20.10	20.05	-1.7	3,763	-0.05%
2021/12/24	3	20.05	55.1	20.10	20.05	-52.1	4,101	-1.27%
2021/12/23	16	20.09	18.9	20.07	20.10	-2.9	5,067	-0.06%
2021/12/22	9	20.11	60	20.10	20.05	-51	5,215	-0.98%
2021/12/21	28	20.05	31	19.97	20.05	-3	5,245	-0.06%
2021/12/20	19	19.89	25.6	19.91	19.85	-6.6	5,393	-0.12%
2021/12/17	74.9	19.84	12	19.95	19.90	62.9	5,424	1.16%
2021/12/16	10	19.64	2	19.60	19.55	8	5,462	0.15%
2021/12/15	2.1	19.70	5	19.67	19.65	-2.9	5,494	-0.05%
2021/12/14	4.2	19.76	9	19.70	19.70	-4.8	5,589	-0.09%
2021/12/13	9.2	20.02	28.3	19.98	19.95	-19.1	5,817	-0.33%
2021/12/10	14.1	19.93	21	19.92	19.95	-6.9	5,918	-0.12%
2021/12/09	35	20.02	33.3	19.94	19.90	1.7	5,922	0.03%
2021/12/08	20	19.75	9	19.78	19.70	11	5,916	0.19%
2021/12/07	2	19.70	13.3	19.72	19.70	-11.3	5,916	-0.19%
2021/12/06	79.3	19.64	28.5	19.65	19.65	50.8	5,919	0.86%
2021/12/03	5.2	19.60	5	19.65	19.65	0.2	5,943	0.00%
2021/12/02	15.2	19.51	8.5	19.55	19.60	6.7	5,950	0.11%
2021/12/01	14	19.59	16	19.49	19.65	-2	5,975	-0.03%
2021/11/30	9.3	19.50	25	19.56	19.40	-15.7	5,984	-0.26%
2021/11/29	56.2	19.24	100.1	19.36	19.45	-43.9	5,991	-0.73%
2021/11/26	40.6	19.77	25	19.72	19.65	15.6	6,031	0.26%
2021/11/25	12	19.97	13	20.03	20.00	-1	6,118	-0.02%
2021/11/24	12.1	19.99	32	20.03	20.05	-19.9	6,286	-0.32%
2021/11/23	16.1	19.94	5.1	20.05	19.95	11	6,379	0.17%
2021/11/22	32	20.20	35	20.19	20.10	-3	6,618	-0.05%
2021/11/19	34.2	20.00	58	19.94	20.00	-23.9	6,596	-0.36%
2021/11/18	12.2	20.09	91.1	20.04	20.10	-78.9	6,637	-1.19%
2021/11/17	51	19.79	6.3	19.79	19.80	44.8	6,603	0.68%
2021/11/16	15.3	19.87	82.2	19.82	19.85	-66.9	6,617	-1.01%
2021/11/15	146.3	20.05	126.1	19.97	20.00	20.2	6,631	0.30%	大買/大賣/
2021/11/12	205.4	20.22	142.5	20.05	20.10	62.9	6,680	0.94%	大買/大賣/
2021/11/11	173	19.89	263.1	20.03	20.10	-90	6,669	-1.35%	大買/大賣/
2021/11/10	126.2	19.80	51.3	19.77	19.60	74.9	6,616	1.13%	大買/
2021/11/09	20.4	19.51	20	19.60	19.55	0.4	6,522	0.01%
2021/11/08	5.3	19.51	40.2	19.53	19.60	-34.9	6,489	-0.54%
2021/11/05	11.1	19.32	10	19.29	19.40	1.1	6,501	0.02%
2021/11/04	22.6	19.41	40	19.36	19.35	-17.4	6,513	-0.27%
2021/11/03	12	19.01	39.6	18.98	19.05	-27.6	6,441	-0.43%
2021/11/02	66.5	18.92	114	18.93	18.75	-47.5	6,446	-0.74%	大賣/
2021/11/01	43.1	18.84	44.3	18.81	18.85	-1.2	6,503	-0.02%
2021/10/29	49	18.87	45	18.80	18.85	4	6,518	0.06%
2021/10/28	41.9	18.92	34.1	18.80	18.85	7.8	6,514	0.12%
2021/10/27	5.1	18.90	11	18.92	18.90	-5.9	6,571	-0.09%
2021/10/26	5.4	18.99	40	19.01	18.95	-34.6	6,620	-0.52%
2021/10/25	3.1	18.95	12	19.00	19.10	-8.9	6,650	-0.13%
2021/10/22	34.2	18.86	13	18.82	18.80	21.2	6,715	0.32%
2021/10/21	7.1	19.04	17.2	19.17	19.05	-10.1	6,738	-0.15%
2021/10/20	62.4	19.11	59	19.06	19.00	3.4	6,799	0.05%
2021/10/19	59	19.15	48.6	19.15	19.15	10.4	6,913	0.15%
2021/10/18	125	19.02	127.1	19.10	19.15	-2.1	6,980	-0.03%	大買/大賣/
2021/10/15	36	18.75	24	18.75	18.75	12	7,106	0.17%
2021/10/14	11.1	18.45	8.4	18.47	18.50	2.7	7,176	0.04%
2021/10/13	37	18.51	15	18.61	18.55	22	7,282	0.30%
2021/10/12	49.2	18.82	31.7	18.86	18.70	17.5	7,397	0.24%
2021/10/08	22.3	19.31	30	19.30	19.20	-7.7	7,457	-0.10%
2021/10/07	8	19.45	90.1	19.48	19.45	-82.1	7,592	-1.08%
2021/10/06	58.2	19.46	53.1	19.52	19.25	5.1	7,981	0.06%
2021/10/05	33.1	18.73	129.2	18.64	19.20	-96.1	7,992	-1.20%	大賣/
2021/10/04	131.1	19.01	49.2	19.06	18.90	81.9	8,106	1.01%	大買/
2021/10/01	232.4	19.66	173.9	19.70	19.30	58.5	8,253	0.71%	大買/大賣/
2021/09/30	1,521.5	21.19	1,261.5	21.03	20.50	260	8,104	3.21%	大買/大賣/鉅額交易
2021/09/29	29	20.36	91.1	20.41	20.25	-62.1	7,484	-0.83%
2021/09/28	42.3	20.35	40.3	20.37	20.30	2	7,615	0.03%
2021/09/27	50	20.26	101.8	20.31	20.35	-51.8	8,462	-0.61%	大賣/
2021/09/24	20.1	19.91	35	20.00	19.95	-14.9	8,967	-0.17%
2021/09/23	34.3	19.78	41.4	19.79	19.85	-7	9,351	-0.08%
2021/09/22	24.1	19.34	13.4	19.34	19.40	10.7	9,475	0.11%
2021/09/17	35.3	20.02	60.4	19.98	20.00	-25.1	9,717	-0.26%
2021/09/16	83	20.30	146.6	20.28	20.35	-63.6	9,741	-0.65%	大賣/
2021/09/15	68.3	19.95	86.1	19.81	19.75	-17.8	9,684	-0.18%
2021/09/14	7.9	19.67	38	19.68	19.65	-30.2	9,736	-0.31%
2021/09/13	25.4	19.64	78.6	19.59	19.70	-53.2	10,093	-0.53%
2021/09/10	3	19.28	40.2	19.29	19.35	-37.2	10,213	-0.36%
2021/09/09	18.1	18.89	25.9	18.95	19.00	-7.8	10,367	-0.08%
2021/09/08	55.8	18.99	14.6	18.99	18.95	41.2	10,445	0.39%
2021/09/07	9.2	19.20	12.1	19.27	19.20	-2.9	10,525	-0.03%
2021/09/06	49.4	19.23	5.1	19.27	19.15	44.3	10,679	0.41%
2021/09/03	4.3	19.52	26.5	19.55	19.60	-22.2	10,725	-0.21%
2021/09/02	30.8	19.63	7.1	19.52	19.45	23.7	10,945	0.22%
2021/09/01	52.4	19.78	11.2	19.78	19.70	41.2	11,094	0.37%
2021/08/31	84.9	19.40	52.1	19.56	19.75	32.8	11,122	0.29%
2021/08/30	168.8	20.80	22.1	20.83	20.80	146.8	11,299	1.30%	大買/鉅額交易
2021/08/27	21.3	20.76	17.4	20.79	20.80	3.9	11,533	0.03%
2021/08/26	105	20.85	128.8	20.79	20.75	-23.7	12,568	-0.19%	大買/大賣/
2021/08/25	47.1	20.33	44.3	20.38	20.35	2.8	13,259	0.02%
2021/08/24	35.1	20.14	64.7	20.15	20.30	-29.6	13,516	-0.22%
2021/08/23	11.3	19.77	16.3	19.84	19.85	-5.1	13,861	-0.04%
2021/08/20	13.5	19.37	21.1	19.28	19.35	-7.6	14,133	-0.05%
2021/08/19	40.5	19.64	15.4	19.73	19.50	25.1	14,383	0.17%
2021/08/18	21.7	19.41	30.8	19.44	19.85	-9.1	14,777	-0.06%
2021/08/17	60	19.60	6.2	19.71	19.50	53.8	15,488	0.35%
2021/08/16	85.6	19.78	60.9	19.76	19.70	24.6	16,351	0.15%
2021/08/13	17.1	20.22	11.1	20.28	20.20	6	16,880	0.04%
2021/08/12	6	20.22	13.1	20.30	20.30	-7.1	17,277	-0.04%
2021/08/11	16.1	20.34	25	20.42	20.20	-9	17,693	-0.05%
2021/08/10	13.8	20.25	11.4	20.26	20.25	2.4	18,064	0.01%
2021/08/09	116.1	20.45	19.3	20.49	20.35	96.8	18,620	0.52%	大買/
2021/08/06	22.1	20.72	20	20.71	20.65	2	19,144	0.01%
2021/08/05	18.4	20.72	33	20.74	20.80	-14.6	20,008	-0.07%
2021/08/04	21.9	20.65	22.1	20.63	20.65	-0.2	20,745	0.00%
2021/08/03	5.1	20.44	14.7	20.45	20.45	-9.6	22,702	-0.04%
2021/08/02	24.5	20.28	16.3	20.43	20.55	8.2	23,601	0.03%
2021/07/30	30.3	20.49	14.3	20.50	20.55	16	24,254	0.07%
2021/07/29	1.1	20.26	28.5	20.34	20.50	-27.3	24,905	-0.11%
2021/07/28	39.4	20.04	61.1	20.09	20.15	-21.7	25,653	-0.08%
2021/07/27	37.4	20.37	32.5	20.33	20.25	4.9	27,398	0.02%
2021/07/26	18.3	20.60	30.3	20.63	20.60	-11.9	28,891	-0.04%
2021/07/23	20.1	20.68	116.4	20.72	20.80	-96.3	30,294	-0.32%	大賣/
2021/07/22	37.3	20.19	66.9	20.18	20.10	-29.6	31,964	-0.09%
2021/07/21	91.5	20.33	126.6	20.32	20.10	-35.1	32,822	-0.11%	大賣/
2021/07/20	45.4	20.89	20.1	20.92	20.85	25.4	33,061	0.08%
2021/07/19	24.4	21.00	36.1	21.14	21.30	-11.7	33,432	-0.03%
2021/07/16	29.8	21.24	95	21.30	21.15	-65.2	34,498	-0.19%
2021/07/15	42.6	21.09	76.3	21.22	21.50	-33.7	35,170	-0.10%
2021/07/14	153.9	20.72	97.8	20.75	20.95	56.1	35,526	0.16%	大買/
2021/07/13	309.5	21.38	191.1	21.31	21.10	118.4	36,397	0.33%	大買/大賣/鉅額交易
2021/07/12	110.4	22.07	43.6	22.21	22.05	66.8	36,710	0.18%	大買/
2021/07/09	112.9	22.20	76.2	22.29	22.10	36.7	37,003	0.10%	大買/
2021/07/08	162.1	22.21	217.3	22.31	22.50	-55.2	37,392	-0.15%	大買/大賣/
2021/07/07	134.7	22.02	91	22.04	22.00	43.6	37,980	0.11%	大買/
2021/07/06	129.7	22.31	245.1	22.27	22.40	-115.5	38,306	-0.30%	大買/大賣/鉅額交易
2021/07/05	200.2	22.01	97	22.05	21.90	103.2	38,314	0.27%	大買/鉅額交易
2021/07/02	585.6	22.90	824.1	23.17	22.25	-238.5	38,790	-0.61%	大買/大賣/鉅額交易
2021/07/01	617.1	22.90	311.1	22.87	22.35	306	38,253	0.80%	大買/大賣/鉅額交易
2021/06/30	160.4	22.39	313.1	22.43	22.75	-152.7	38,511	-0.40%	大買/大賣/鉅額交易
2021/06/29	255.4	22.17	113.3	22.16	21.90	142.1	38,313	0.37%	大買/大賣/鉅額交易
2021/06/28	133.3	22.33	228.9	22.36	22.50	-95.6	38,452	-0.25%	大買/大賣/
2021/06/25	111.1	22.03	63.1	22.07	21.95	48.1	38,652	0.12%	大買/
2021/06/24	81.4	22.08	150	22.07	22.05	-68.6	40,257	-0.17%	大賣/
2021/06/23	145.9	21.99	145.5	21.82	21.70	0.4	41,912	0.00%	大買/大賣/
2021/06/22	155.8	21.77	219.5	21.70	21.90	-63.6	42,511	-0.15%	大買/大賣/
2021/06/21	175.1	20.86	229.4	20.89	20.90	-54.4	42,477	-0.13%	大買/大賣/
2021/06/18	147.9	21.49	61.9	21.53	21.20	86.1	42,368	0.20%	大買/
2021/06/17	46.4	21.39	84.5	21.46	21.75	-38.1	42,337	-0.09%
2021/06/16	21.4	21.27	195.8	21.25	21.15	-174.4	42,294	-0.41%	大賣/鉅額交易
2021/06/15	78.7	21.21	129.1	21.28	21.35	-50.4	42,246	-0.12%	大賣/
2021/06/11	42.6	21.72	89.3	21.66	21.55	-46.6	42,199	-0.11%
2021/06/10	171	21.37	219.7	21.27	21.75	-48.6	42,189	-0.12%	大買/大賣/
2021/06/09	89.5	21.87	257.1	21.95	21.75	-167.5	42,060	-0.40%	大賣/鉅額交易
2021/06/08	93.5	22.31	138	22.35	22.25	-44.5	41,976	-0.11%	大賣/
2021/06/07	260.2	22.40	249.5	22.30	22.30	10.7	42,064	0.03%	大買/大賣/
2021/06/04	491.2	22.88	523.4	22.86	22.70	-32.2	41,858	-0.08%	大買/大賣/
2021/06/03	1,269.5	23.38	963.2	23.31	23.30	306.3	41,603	0.74%	大買/大賣/鉅額交易
2021/06/02	881.4	22.80	575.6	22.74	22.70	305.8	40,838	0.75%	大買/大賣/鉅額交易
2021/06/01	89.4	21.66	163.3	21.72	21.95	-73.9	39,963	-0.18%	大賣/
2021/05/31	268.8	21.52	203	21.53	21.55	65.8	39,806	0.17%	大買/大賣/
2021/05/28	92.9	21.35	207	21.43	21.50	-114	39,497	-0.29%	大賣/鉅額交易
2021/05/27	224.5	21.21	98.9	21.25	21.05	125.6	39,361	0.32%	大買/鉅額交易
2021/05/26	270.8	21.04	319.6	21.18	21.25	-48.8	39,667	-0.12%	大買/大賣/
2021/05/25	639.5	21.57	638.3	21.54	20.80	1.2	39,447	0.00%	大買/大賣/
2021/05/24	1,074.2	21.64	825.1	21.61	21.35	249.1	38,783	0.64%	大買/大賣/鉅額交易
2021/05/21	341.3	20.61	307.7	20.65	20.80	33.5	37,985	0.09%	大買/大賣/
2021/05/20	277.4	20.12	186.3	20.02	19.85	91.1	37,433	0.24%	大買/大賣/
2021/05/19	255	19.84	210.4	19.75	20.00	44.6	37,207	0.12%	大買/大賣/
2021/05/18	126.1	19.14	139.1	19.06	19.55	-13	36,895	-0.04%	大買/大賣/
2021/05/17	167	17.95	386.9	17.90	17.80	-220	36,558	-0.60%	大買/大賣/鉅額交易
2021/05/14	286.2	19.21	403.7	18.97	19.15	-117.5	36,021	-0.33%	大買/大賣/鉅額交易
2021/05/13	379.9	19.40	531	19.25	19.15	-151.1	35,482	-0.43%	大買/大賣/鉅額交易
2021/05/12	450.1	21.91	364.8	21.70	21.15	85.2	34,630	0.25%	大買/大賣/
2021/05/11	1,351.3	24.85	1,117.1	25.04	23.50	234.2	33,872	0.69%	大買/大賣/鉅額交易
2021/05/10	378.8	23.95	589.9	23.86	24.20	-211.2	31,941	-0.66%	大買/大賣/鉅額交易
2021/05/07	418.2	22.87	377.9	22.56	22.60	40.3	31,098	0.13%	大買/大賣/
2021/05/06	369.4	23.59	402.3	23.60	23.35	-32.9	30,433	-0.11%	大買/大賣/
2021/05/05	597.7	23.27	545.1	23.19	22.90	52.5	29,770	0.18%	大買/大賣/
2021/05/04	1,271.5	24.57	1,367.6	23.74	22.65	-96	29,055	-0.33%	大買/大賣/
2021/05/03	1,432.3	24.90	1,181.3	25.07	24.40	251	27,521	0.91%	大買/大賣/鉅額交易
2021/04/29	1,657	24.76	781.5	24.52	24.15	875.5	26,053	3.36%	大買/大賣/鉅額交易
2021/04/28	1,025	23.18	890.8	23.41	24.05	134.2	24,638	0.54%	大買/大賣/鉅額交易
2021/04/27	338.2	21.69	316.8	21.72	21.90	21.4	22,993	0.09%	大買/大賣/
2021/04/26	166.3	20.70	253.7	20.86	21.30	-87.4	22,129	-0.40%	大買/大賣/
2021/04/23	195.6	20.56	231.6	20.53	20.60	-36	21,802	-0.17%	大買/大賣/
2021/04/22	913.9	21.88	664.8	22.06	21.35	249.2	21,576	1.15%	大買/大賣/鉅額交易
2021/04/21	421.6	20.89	444.3	20.88	21.20	-22.7	20,463	-0.11%	大買/大賣/
2021/04/20	364.5	20.20	174.5	20.16	20.25	190	19,855	0.96%	大買/大賣/鉅額交易
2021/04/19	1,180	20.54	1,027	20.80	20.75	153	19,556	0.78%	大買/大賣/鉅額交易
2021/04/16	270.2	19.76	329.6	19.70	19.95	-59.5	18,668	-0.32%	大買/大賣/
2021/04/15	124.2	19.14	114.2	19.20	19.05	10.1	18,200	0.06%	大買/大賣/
2021/04/14	146.9	18.75	216.7	18.93	18.65	-69.8	18,027	-0.39%	大買/大賣/
2021/04/13	587.9	19.53	326.9	19.50	19.25	260.9	18,434	1.42%	大買/大賣/鉅額交易
2021/04/12	251.5	18.83	294.8	18.78	18.85	-43.3	18,020	-0.24%	大買/大賣/
2021/04/09	176.6	18.36	118.2	18.30	18.30	58.4	17,975	0.33%	大買/大賣/
2021/04/08	389.6	18.75	252.1	18.71	18.60	137.5	17,807	0.77%	大買/大賣/鉅額交易
2021/04/07	118.4	18.19	117.3	18.20	18.15	1.2	17,484	0.01%	大買/大賣/
2021/04/06	269.4	18.12	396.6	17.94	18.30	-127.2	18,037	-0.70%	大買/大賣/鉅額交易
2021/04/01	119.3	17.40	129.1	17.45	17.55	-9.8	17,530	-0.06%	大買/大賣/
2021/03/31	181.3	17.20	266.5	17.29	17.50	-85.1	18,914	-0.45%	大買/大賣/
2021/03/30	365	17.15	421.2	17.13	17.30	-56.2	19,586	-0.29%	大買/大賣/
2021/03/29	2,005.8	17.53	1,269.5	17.52	17.50	736.2	19,155	3.84%	大買/大賣/鉅額交易
2021/03/26	889.2	16.29	859.4	16.46	16.75	29.7	17,826	0.17%	大買/大賣/
2021/03/25	449.2	15.28	447.2	15.21	15.25	2	16,265	0.01%	大買/大賣/
2021/03/24	73.9	14.84	109.5	14.85	15.05	-35.6	15,493	-0.23%	大賣/
2021/03/23	14.3	14.60	23	14.54	14.50	-8.7	15,196	-0.06%
2021/03/22	11	14.61	21.1	14.55	14.65	-10	15,187	-0.07%
2021/03/19	27.6	14.31	26.5	14.35	14.45	1	15,126	0.01%
2021/03/18	34.2	14.50	9	14.54	14.50	25.2	15,107	0.17%
2021/03/17	36.1	14.45	39.2	14.52	14.45	-3.1	15,131	-0.02%
2021/03/16	26.6	14.69	7.7	14.60	14.60	18.9	15,099	0.13%
2021/03/15	24.3	14.76	21	14.79	14.75	3.3	15,064	0.02%
2021/03/12	7	14.51	50	14.60	14.65	-43	14,994	-0.29%
2021/03/11	4.6	14.59	66	14.65	14.50	-61.4	14,972	-0.41%
2021/03/10	13.2	14.79	13	14.78	14.60	0.2	14,851	0.00%
2021/03/09	20.1	14.78	42.4	14.79	14.85	-22.3	14,837	-0.15%
2021/03/08	33.5	14.70	95.7	14.79	14.85	-62.2	14,943	-0.42%
2021/03/05	15.5	14.41	9	14.44	14.45	6.5	14,650	0.04%
2021/03/04	25	14.53	56.2	14.59	14.60	-31.2	14,986	-0.21%
2021/03/03	18.3	14.44	42	14.44	14.45	-23.7	14,862	-0.16%
2021/03/02	63.7	14.38	35.3	14.38	14.35	28.5	14,790	0.19%
2021/02/26	215.1	14.44	75.9	14.54	14.55	139.2	14,690	0.95%	大買/鉅額交易
2021/02/25	19.6	14.34	66.1	14.28	14.45	-46.5	14,144	-0.33%
2021/02/24	62.8	14.01	8.3	14.01	13.95	54.5	14,135	0.39%
2021/02/23	56.4	14.08	160.1	14.10	14.15	-103.7	14,016	-0.74%	大賣/鉅額交易
2021/02/22	4.7	13.84	55	13.86	13.80	-50.3	13,933	-0.36%
2021/02/19	33	13.79	39.4	13.81	13.85	-6.4	13,884	-0.05%
2021/02/18	16.5	13.63	18.4	13.64	13.60	-1.9	13,724	-0.01%
2021/02/17	59.6	13.32	26.3	13.25	13.40	33.3	13,671	0.24%
2021/02/05	42.7	13.08	24	13.09	13.00	18.7	13,670	0.14%
2021/02/04	22	13.02	5.3	13.00	13.05	16.7	13,696	0.12%
2021/02/03	36	12.95	27.1	12.96	13.00	8.9	13,866	0.06%
2021/02/02	15	12.90	11	12.90	12.80	4	13,882	0.03%
2021/02/01	7	12.61	38	12.62	12.70	-31	13,876	-0.22%
2021/01/29	12	12.70	11	12.68	12.60	1	13,841	0.01%
2021/01/28	18	12.65	9	12.68	12.70	9	13,807	0.07%
2021/01/27	2	12.85	6	12.87	12.80	-4	13,792	-0.03%
2021/01/26	8.1	12.96	42	12.94	12.90	-33.9	13,792	-0.25%
2021/01/25	65	13.16	26.1	13.17	13.15	38.9	13,762	0.28%
2021/01/22	13	12.79	8.2	12.70	12.80	4.8	13,771	0.03%
2021/01/21	5.2	12.79	86	12.79	12.70	-80.8	13,840	-0.58%
2021/01/20	103	12.82	76.5	12.67	12.60	26.5	13,875	0.19%	大買/
2021/01/19	36	13.19	33.1	13.15	13.20	2.9	13,757	0.02%
2021/01/18	30.1	13.04	31.1	12.92	13.00	-1	13,716	-0.01%
2021/01/15	107.2	13.13	61	13.09	13.05	46.2	13,630	0.34%	大買/
2021/01/14	49.5	13.49	32	13.50	13.45	17.5	13,412	0.13%
2021/01/13	82.2	13.53	69.1	13.53	13.60	13.1	13,345	0.10%
2021/01/12	71.1	13.86	32	13.81	13.60	39.1	13,137	0.30%
2021/01/11	100.3	14.18	35.1	14.22	14.25	65.3	13,014	0.50%
2021/01/08	121.1	13.96	116.1	14.15	13.90	5	13,203	0.04%	大買/大賣/
2021/01/07	240	14.52	188	14.60	14.40	52	12,954	0.40%	大買/大賣/
2021/01/06	542.3	15.18	290	15.07	14.80	252.3	12,700	1.99%	大買/大賣/鉅額交易
2021/01/05	105	16.22	103.4	16.27	16.30	1.6	11,739	0.01%	大買/大賣/
2021/01/04	127.4	14.66	205.7	14.83	14.85	-78.3	11,297	-0.69%	大買/大賣/
2020/12/31	53.6	14.35	84.5	14.27	14.25	-30.9	10,855	-0.28%
2020/12/30	174.8	14.65	120.5	14.63	14.50	54.3	10,673	0.51%	大買/大賣/
2020/12/29	381.5	14.92	535.3	14.67	14.90	-153.8	10,259	-1.50%	大買/大賣/鉅額交易
2020/12/28	144.9	14.21	251.5	14.07	14.25	-106.6	9,424	-1.13%	大買/大賣/鉅額交易
2020/12/25	1,128.9	14.44	690.1	14.36	14.35	438.8	9,005	4.87%	大買/大賣/鉅額交易
2020/12/24	178.5	13.68	244.8	13.85	14.05	-66.2	7,387	-0.90%	大買/大賣/
2020/12/23	5.2	12.71	46.1	12.82	12.80	-40.9	6,410	-0.64%
2020/12/22	231.5	13.13	128.4	13.17	12.70	103.1	6,380	1.62%	大買/大賣/鉅額交易
2020/12/21	62.3	12.85	28.1	12.78	12.85	34.2	6,074	0.56%
2020/12/18	2.8	12.38	7	12.39	12.40	-4.2	5,849	-0.07%
2020/12/17	7.7	12.48	1	12.45	12.40	6.7	5,873	0.11%
2020/12/16	3.3	12.53	54	12.49	12.50	-50.7	5,878	-0.86%
2020/12/15	5	12.39	9.1	12.39	12.35	-4.1	5,891	-0.07%
2020/12/14	0.4	12.29	0.6	12.30	12.30	-0.2	5,833	0.00%
2020/12/11	8.2	12.30	13	12.22	12.25	-4.8	5,849	-0.08%
2020/12/10	8.6	12.52	6.1	12.59	12.45	2.5	5,802	0.04%
2020/12/09	33.3	12.42	2	12.45	12.45	31.3	5,764	0.54%
2020/12/08	16.4	12.41	20	12.45	12.40	-3.6	5,816	-0.06%
2020/12/07	14.1	12.47	8.2	12.44	12.50	6	5,868	0.10%
2020/12/04	18.6	12.30	11	12.35	12.35	7.6	5,872	0.13%
2020/12/03	8	12.42	6	12.38	12.35	2	6,096	0.03%
2020/12/02	74	12.54	43	12.57	12.50	31	6,154	0.50%
2020/12/01	12.1	12.37	9.1	12.35	12.40	3	5,955	0.05%
2020/11/30	65.7	12.51	40.4	12.53	12.55	25.3	6,175	0.41%
2020/11/27	7.5	12.16	19	12.17	12.20	-11.5	5,949	-0.19%
2020/11/26	12	12.15	28	12.16	12.15	-16	6,174	-0.26%
2020/11/25	5	12.10	54	12.11	12.10	-49	6,232	-0.79%
2020/11/24	20	12.09	10	12.07	12.05	10	6,257	0.16%
2020/11/23	26.3	12.10	24	12.09	12.05	2.3	6,286	0.04%
2020/11/20	12.9	11.90	0	0.00	11.85	12.9	6,134	0.21%
2020/11/19	1.7	11.90	1	11.90	11.90	0.7	6,161	0.01%
2020/11/18	13.4	11.90	4	11.94	11.95	9.4	6,175	0.15%
2020/11/17	1	11.85	23.3	11.83	11.90	-22.3	6,182	-0.36%
2020/11/16	7	11.92	5	11.87	11.85	2	6,308	0.03%
2020/11/13	4.9	11.96	26	12.03	12.00	-21.1	6,511	-0.32%
2020/11/12	12.4	11.89	5.1	11.92	11.85	7.3	6,701	0.11%
2020/11/11	32.5	11.94	66.2	11.93	11.95	-33.7	7,020	-0.48%
2020/11/10	14	11.66	38	11.69	11.70	-24	6,834	-0.35%
2020/11/09	6	11.66	14	11.64	11.60	-8	6,766	-0.12%
2020/11/06	0.3	11.40	2	11.45	11.45	-1.7	6,694	-0.03%
2020/11/05	20	11.50	8	11.55	11.55	12	6,668	0.18%
2020/11/04	55	11.47	61	11.46	11.50	-6	6,693	-0.09%
2020/11/03	0.7	11.35	6	11.45	11.50	-5.3	6,660	-0.08%
2020/11/02	20	11.41	14	11.39	11.40	6	6,633	0.09%
2020/10/30	13	11.60	29	11.61	11.55	-16	6,589	-0.24%
2020/10/29	96	11.36	100	11.44	11.45	-4	6,309	-0.06%
2020/10/28	8.5	11.36	1	11.30	11.30	7.5	6,318	0.12%
2020/10/27	12.1	11.26	7	11.29	11.25	5.1	6,220	0.08%
2020/10/26	1	11.30	4	11.30	11.25	-3	6,181	-0.05%
2020/10/23	1.6	11.20	7	11.16	11.20	-5.4	6,132	-0.09%
2020/10/22	2	11.13	7	11.16	11.15	-5	6,130	-0.08%
2020/10/21	3.1	11.20	4	11.19	11.20	-1	6,120	-0.02%
2020/10/20	2.1	11.20	0	0.00	11.20	2.1	6,120	0.03%
2020/10/19	15.1	11.27	0	0.00	11.25	15.1	6,115	0.25%
2020/10/16	35.9	11.31	20	11.34	11.30	15.9	6,181	0.26%
2020/10/15	8	11.02	0	0.00	11.05	8	5,828	0.14%
2020/10/14	4.2	11.10	4	11.08	11.10	0.2	5,802	0.00%
2020/10/13	1	11.05	12	10.99	11.00	-11	5,791	-0.19%
2020/10/12	4	11.13	1	11.05	11.05	3	5,842	0.05%
2020/10/08	6	11.15	2	11.15	11.15	4	5,827	0.07%
2020/10/07	1	11.15	23	11.14	11.20	-22	5,783	-0.38%
2020/10/06	4	11.20	10	11.19	11.20	-6	5,783	-0.10%
2020/10/05	22	11.25	5	11.21	11.25	17	5,759	0.30%
2020/09/30	0	0.00	3	10.95	10.95	-3	5,669	-0.05%
2020/09/28	30	11.04	1	11.10	11.00	29	5,674	0.51%
2020/09/25	7	10.70	2	10.95	10.80	5	5,622	0.09%
2020/09/24	15	10.83	0	0.00	10.70	15	5,688	0.26%
2020/09/23	6	11.22	0	0.00	11.15	6	5,784	0.10%
2020/09/22	12	11.30	1	11.30	11.30	11	5,733	0.19%
2020/09/21	4	11.41	30	11.45	11.45	-26	5,697	-0.46%
2020/09/18	1.5	11.55	2	11.65	11.45	-0.5	5,662	-0.01%
2020/09/17	1.3	11.44	6	11.50	11.45	-4.7	5,627	-0.08%
2020/09/16	49	11.38	3	11.40	11.40	46	5,670	0.81%
2020/09/15	9	11.48	7	11.45	11.50	2	5,794	0.03%
2020/09/14	8	11.50	2	11.50	11.50	6	5,942	0.10%
2020/09/11	4	11.73	8	11.71	11.60	-4	5,936	-0.07%
2020/09/10	1	11.70	8	11.74	11.80	-7	6,089	-0.11%
2020/09/09	34	11.58	1	11.55	11.70	33	6,010	0.55%
2020/09/08	17	11.74	35	11.72	11.70	-18	6,033	-0.30%
2020/09/07	44	11.44	16	11.48	11.40	28	5,749	0.49%
2020/09/04	26	11.24	0	0.00	11.25	26	5,635	0.46%
2020/09/03	9	11.27	7	11.46	11.40	2	5,576	0.04%
2020/09/02	20	11.27	3	11.17	11.15	17	5,272	0.32%
2020/09/01	13	11.43	0	0.00	11.40	13	5,111	0.25%
2020/08/31	6	12.18	2	12.20	12.20	4	4,981	0.08%
2020/08/28	6	12.15	1	12.20	12.20	5	4,913	0.10%
2020/08/27	2.5	12.22	3	12.25	12.20	-0.5	4,851	-0.01%
2020/08/26	10	12.20	11	12.20	12.20	-1	4,769	-0.02%
2020/08/25	3	12.00	5	12.04	12.10	-2	4,703	-0.04%
2020/08/24	5.5	11.95	3	11.93	11.95	2.5	4,685	0.05%
2020/08/21	5.5	11.90	6	11.93	11.95	-0.5	4,663	-0.01%
2020/08/20	19	12.03	11	11.98	11.85	8	4,675	0.17%
2020/08/19	41	12.27	23	12.31	12.25	18	4,520	0.40%
2020/08/18	33.5	12.04	10	12.34	12.00	23.5	4,317	0.54%
2020/08/17	17.5	12.36	37	12.37	12.35	-19.5	4,058	-0.48%
2020/08/14	8	11.64	6	11.64	11.70	2	3,672	0.05%
2020/08/13	0	0.00	1	11.55	11.55	-1	3,676	-0.03%
2020/08/12	0	0.00	11	11.55	11.55	-11	3,718	-0.30%
2020/08/10	0	0.00	4	11.59	11.55	-4	3,775	-0.11%
2020/08/07	8.9	11.45	2	11.50	11.45	6.9	3,748	0.18%
2020/08/06	0	0.00	1	11.45	11.40	-1	3,766	-0.03%
2020/08/05	2	11.55	0	0.00	11.55	2	3,841	0.05%
2020/08/04	3	11.50	5	11.57	11.45	-2	3,917	-0.05%
2020/08/03	20	11.67	14	11.72	11.70	6	3,952	0.15%
2020/07/31	1	11.25	1	11.20	11.15	0	3,871	0.00%
2020/07/30	4	11.15	2	11.20	11.15	2	4,377	0.05%
2020/07/29	6	11.10	0	0.00	11.10	6	4,594	0.13%
2020/07/28	13	10.96	4	11.04	11.00	9	4,630	0.19%
2020/07/27	2	11.18	8	11.14	11.15	-6	4,652	-0.13%
2020/07/24	4	11.41	2	11.35	11.30	2	4,720	0.04%
2020/07/22	27	11.83	26	11.84	11.65	1	4,794	0.02%
2020/07/20	0	0.00	2	11.65	11.55	-2	4,654	-0.04%
2020/07/17	3	11.57	1	11.70	11.60	2	4,661	0.04%
2020/07/16	0	0.00	14	11.75	11.70	-14	4,686	-0.30%
2020/07/15	0	0.00	2	11.60	11.60	-2	4,674	-0.04%
2020/07/14	2	11.50	1	11.50	11.50	1	4,699	0.02%
2020/07/13	3	11.55	15	11.55	11.55	-12	4,733	-0.25%
2020/07/10	0	0.00	1	11.50	11.50	-1	4,762	-0.02%
2020/07/09	1	11.55	9	11.59	11.60	-8	4,784	-0.17%
2020/07/08	0	0.00	8	11.60	11.65	-8	4,782	-0.17%
2020/07/07	8	11.65	4	11.63	11.60	4	4,783	0.08%
2020/07/06	0	0.00	82	11.74	11.80	-82	4,776	-1.72%
2020/07/03	0	0.00	18	11.78	11.75	-18	4,750	-0.38%
2020/07/02	26	11.76	11	11.68	11.70	15	4,657	0.32%
2020/07/01	1	11.25	6	11.25	11.25	-5	4,478	-0.11%
2020/06/30	1	11.25	24	11.25	11.25	-23	4,478	-0.51%
2020/06/29	8	11.17	3	11.10	11.20	5	4,466	0.11%
2020/06/24	2	11.35	5	11.40	11.35	-3	4,446	-0.07%
2020/06/23	0	0.00	12	11.54	11.55	-12	4,426	-0.27%
2020/06/22	137.1	11.71	20	11.66	11.60	117.1	4,373	2.68%	大買/鉅額交易
2020/06/19	4	11.45	28.5	11.56	11.70	-24.5	4,239	-0.58%
2020/06/18	18	11.16	8	11.19	11.15	10	4,054	0.25%
2020/06/17	41	11.27	37	11.48	11.20	4	4,011	0.10%
2020/06/16	2	10.93	4	10.95	10.95	-2	3,785	-0.05%
2020/06/15	22	11.00	11	11.03	10.85	11	3,823	0.29%
2020/06/12	12	10.68	4	10.75	10.70	8	3,755	0.21%
2020/06/11	12	11.03	2	11.15	10.85	10	3,757	0.27%
2020/06/10	3	11.23	0	0.00	11.20	3	3,757	0.08%
2020/06/09	0	0.00	7	11.30	11.25	-7	3,838	-0.18%
2020/06/08	14	11.26	2	11.30	11.25	12	3,876	0.31%
2020/06/05	1	11.40	3	11.33	11.25	-2	3,867	-0.05%
2020/06/04	1	11.20	4	11.20	11.15	-3	3,780	-0.08%
2020/06/03	1	11.10	13	11.07	11.10	-12	3,799	-0.32%
2020/06/02	0	0.00	2	10.95	10.95	-2	3,947	-0.05%
2020/06/01	2	10.90	6	10.90	10.95	-4	3,956	-0.10%
2020/05/29	2	10.90	0	0.00	10.80	2	3,966	0.05%
2020/05/28	9	11.01	10	11.12	10.95	-1	3,951	-0.03%
2020/05/27	6	11.13	17	11.06	11.10	-11	3,968	-0.28%
2020/05/26	6	11.00	2	11.03	11.00	4	3,959	0.10%
2020/05/25	13	10.88	2	11.00	11.00	11	3,975	0.28%
2020/05/22	12	10.83	4	10.86	10.80	8	4,014	0.20%
2020/05/21	2	10.95	0	0.00	11.05	2	4,032	0.05%
2020/05/20	0.5	10.90	0	0.00	10.90	0.5	4,055	0.01%
2020/05/19	13	11.05	6	11.17	11.05	7	4,066	0.17%
2020/05/18	0	0.00	1	10.85	10.90	-1	4,152	-0.02%
2020/05/15	7	10.89	0	0.00	10.85	7	4,159	0.17%
2020/05/14	6	11.12	2	11.05	10.90	4	4,150	0.10%
2020/05/13	8	11.09	6	11.07	11.10	2	4,136	0.05%
2020/05/12	34	10.99	28	11.04	11.00	6	4,143	0.14%
2020/05/11	2	11.28	5	11.36	11.30	-3	4,075	-0.07%
2020/05/08	15	11.71	84	11.66	11.55	-69	4,021	-1.72%
2020/05/07	21	11.90	21	11.85	11.85	0	4,141	0.00%
2020/05/06	191	12.25	33	12.35	12.05	158	4,114	3.84%	大買/鉅額交易
2020/05/05	10	11.58	6	11.67	11.85	4	3,639	0.11%
2020/05/04	0	0.00	10	10.90	10.95	-10	3,591	-0.28%
2020/04/30	0	0.00	4	10.94	11.00	-4	4,097	-0.10%
2020/04/29	1	10.75	5	10.65	10.75	-4	4,269	-0.09%
2020/04/28	15	10.72	5	10.50	10.55	10	4,193	0.24%
2020/04/27	5	10.30	6.2	10.52	10.65	-1.2	4,191	-0.03%
2020/04/21	6	10.20	1	10.25	10.15	5	4,261	0.12%
2020/04/20	1	10.50	20	10.55	10.45	-19	4,217	-0.45%
2020/04/17	0	0.00	5	10.40	10.25	-5	4,137	-0.12%
2020/04/16	1	10.25	0.1	10.30	10.25	0.9	4,109	0.02%
2020/04/13	2.1	10.30	1	10.15	10.20	1.1	4,013	0.03%
2020/04/10	5	10.25	0	0.00	10.30	5	3,997	0.13%
2020/04/08	0	0.00	1	10.10	10.05	-1	4,026	-0.02%
2020/04/07	7	9.95	0	0.00	9.94	7	4,005	0.17%
2020/04/06	1	9.92	0	0.00	9.90	1	3,987	0.03%
2020/04/01	20	9.98	0	0.00	9.99	20	3,963	0.50%
2020/03/31	0.2	10.00	0	0.00	10.00	0.2	3,971	0.01%
2020/03/30	0	0.00	2	9.83	10.00	-2	3,967	-0.05%
2020/03/27	0	0.00	2	10.15	10.15	-2	3,999	-0.05%
2020/03/26	0	0.00	2	10.08	10.00	-2	3,974	-0.05%
2020/03/25	4	10.15	0	0.00	10.05	4	3,980	0.10%
2020/03/24	0	0.00	2	9.52	9.56	-2	3,944	-0.05%
2020/03/23	4	9.20	0	0.00	9.24	4	3,977	0.10%
2020/03/20	7	8.99	7	9.19	9.45	0	3,973	0.00%
2020/03/19	3	8.80	4	8.93	8.77	-1	3,988	-0.03%
2020/03/17	0	9.71	11	9.71	9.60	-11	3,908	-0.28%
2020/03/16	1	10.35	1	10.40	10.05	0	3,893	0.00%
2020/03/13	5	10.11	8	10.21	10.35	-3	3,839	-0.08%
2020/03/12	1	11.35	0	0.00	11.20	1	3,748	0.03%
2020/03/11	2	11.93	0	0.00	11.80	2	3,700	0.05%
2020/03/10	0	0.00	6	11.73	11.85	-6	3,691	-0.16%
2020/03/09	11	12.39	0	0.00	11.95	11	3,648	0.30%
2020/03/06	6	12.48	6	12.47	12.45	0	3,586	0.00%
2020/03/05	1	12.10	1	12.10	12.15	0	3,386	0.00%
2020/03/03	1	12.15	0	0.00	12.15	1	3,352	0.03%
2020/03/02	5	12.05	2.3	12.10	12.20	2.8	3,342	0.08%
2020/02/27	5	12.40	7	12.40	12.25	-2	3,308	-0.06%
2020/02/26	2	12.40	0	0.00	12.45	2	3,281	0.06%
2020/02/25	5	12.51	8	12.60	12.40	-3	3,246	-0.09%
2020/02/24	7	12.44	1	12.50	12.40	6	3,153	0.19%
2020/02/21	0	0.00	4	12.33	12.35	-4	3,123	-0.13%
2020/02/20	4	12.21	0	0.00	12.25	4	3,143	0.13%
2020/02/19	14	12.37	11	12.40	12.30	3	3,160	0.09%
2020/02/18	2	12.15	0	0.00	12.10	2	3,064	0.07%
2020/02/17	1	12.30	6	12.34	12.20	-5	3,108	-0.16%
2020/02/13	0	0.00	1	12.50	12.30	-1	3,060	-0.03%
2020/02/12	3	12.33	6	12.33	12.35	-3	3,041	-0.10%
2020/02/11	3	12.45	3	12.42	12.45	0	3,076	0.00%
2020/02/10	25	12.81	8.7	12.64	12.55	16.3	3,049	0.53%
2020/02/07	3	12.35	27	12.32	12.30	-24	2,869	-0.84%
2020/02/06	1	12.15	9	12.14	12.15	-8	2,800	-0.29%
2020/02/05	14	12.21	24	12.30	12.10	-10	2,777	-0.36%
2020/02/04	155.3	13.01	91	13.18	12.95	64.3	2,603	2.47%	大買/
2020/02/03	89	12.03	83	12.75	12.75	6	2,058	0.29%
2020/01/31	5	11.60	0	0.00	11.60	5	1,835	0.27%
2020/01/30	0	0.00	5	11.65	11.60	-5	1,839	-0.27%
2020/01/17	1	12.45	1	12.35	12.45	0	1,777	0.00%
2020/01/16	0	0.00	14	12.40	12.50	-14	1,764	-0.79%
2020/01/15	1	11.95	0	0.00	12.05	1	1,620	0.06%
2020/01/14	0.8	11.90	0	0.00	11.95	0.8	1,632	0.05%
2020/01/10	0	0.00	6	12.00	12.00	-6	1,756	-0.34%
2020/01/08	1	11.85	0	0.00	11.85	1	1,786	0.06%
2020/01/07	1	12.00	0	0.00	11.95	1	1,798	0.06%
2020/01/06	3	12.03	0	0.00	12.05	3	1,843	0.16%
2020/01/03	4	12.21	0	0.00	12.20	4	1,842	0.22%
2020/01/02	13	12.30	1	12.20	12.30	12	1,825	0.66%
2019/12/31	1	12.00	0	0.00	12.05	1	1,773	0.06%
2019/12/30	2	12.00	0	0.00	12.00	2	1,772	0.11%
2019/12/27	2	12.00	0	0.00	12.05	2	1,770	0.11%
2019/12/26	1	12.05	0	0.00	12.05	1	1,764	0.06%
2019/12/24	2	12.20	3	12.18	12.20	-1	1,748	-0.06%
2019/12/20	11	12.09	2	12.15	12.00	9	1,713	0.53%
2019/12/19	13	12.15	4	12.15	12.15	9	1,689	0.53%
2019/12/18	0	0.00	11	12.17	12.25	-11	1,678	-0.66%
2019/12/17	0	0.00	11	12.00	12.00	-11	1,671	-0.66%
2019/12/16	1	11.70	13	11.97	11.95	-12	1,671	-0.72%
2019/12/09	0	0.00	20	11.65	11.65	-20	1,770	-1.13%
2019/12/06	12	11.65	1	11.70	11.65	11	1,766	0.62%
2019/12/05	1	11.75	0	0.00	11.75	1	1,774	0.06%
2019/12/03	10	11.65	0	0.00	11.70	10	1,772	0.56%
2019/12/02	1	11.65	0	0.00	11.65	1	1,771	0.06%
2019/11/29	10	11.75	0	0.00	11.75	10	1,779	0.56%
2019/11/26	2	11.65	0	0.00	11.65	2	1,757	0.11%
2019/11/25	1	11.70	0	0.00	11.70	1	1,811	0.06%
2019/11/19	1	11.95	3	11.95	12.00	-2	1,870	-0.11%
2019/11/18	4	11.75	10	11.60	11.85	-6	1,864	-0.32%
2019/11/15	2	11.55	1	11.60	11.60	1	1,851	0.05%
2019/11/14	0	0.00	5	11.55	11.55	-5	1,831	-0.27%
2019/11/11	10	11.20	0	0.00	11.20	10	1,791	0.56%
2019/11/05	0	0.00	3	11.22	11.25	-3	1,760	-0.17%
2019/11/04	1	11.20	0	0.00	11.20	1	1,777	0.06%
2019/10/31	1	11.15	0	0.00	11.15	1	1,803	0.06%
2019/10/30	0	0.00	1	11.15	11.20	-1	1,815	-0.06%
2019/10/29	0	0.00	5	11.21	11.15	-5	1,834	-0.27%
2019/10/23	2	11.10	2	11.15	11.15	0	1,887	0.00%
2019/10/21	3	11.20	0	0.00	11.20	3	1,931	0.16%
2019/10/18	5	11.15	0	0.00	11.20	5	1,928	0.26%
2019/10/17	0	0.00	1	11.20	11.10	-1	1,878	-0.05%
2019/10/16	0	0.00	2	11.10	11.15	-2	1,892	-0.11%
2019/10/14	15	11.14	3	11.22	11.15	12	1,889	0.63%
2019/10/09	0	0.00	3	11.35	11.35	-3	1,842	-0.16%
2019/10/07	10	11.30	2	11.30	11.35	8	1,949	0.41%
2019/10/04	1	11.30	0	0.00	11.40	1	1,964	0.05%
2019/10/03	5	11.30	0	0.00	11.35	5	1,997	0.25%
2019/10/02	5	11.35	17	11.35	11.35	-12	2,012	-0.60%
2019/09/27	1	11.45	5	11.45	11.40	-4	2,040	-0.20%
2019/09/23	2	11.60	0	0.00	11.65	2	2,127	0.09%
2019/09/20	4	11.60	0	0.00	11.65	4	2,139	0.19%
2019/09/18	5	11.25	0	0.00	11.30	5	2,115	0.24%
2019/09/17	11	11.29	0	0.00	11.25	11	2,139	0.51%
2019/09/16	1	11.35	0	0.00	11.30	1	2,110	0.05%
2019/09/12	0	0.00	10	11.45	11.45	-10	2,059	-0.49%
2019/09/11	2	11.50	0	0.00	11.50	2	2,035	0.10%
2019/09/03	2	11.50	0	0.00	11.50	2	2,047	0.10%
2019/08/29	1	11.60	0	0.00	11.70	1	2,057	0.05%
2019/08/28	2	11.65	0	0.00	11.60	2	2,068	0.10%
2019/08/26	1	12.50	0	0.00	12.55	1	1,960	0.05%
2019/08/21	7	12.52	0	0.00	12.65	7	1,971	0.36%
2019/08/20	3	12.60	0	0.00	12.60	3	1,939	0.15%
2019/08/19	1	12.75	2	12.78	12.70	-1	1,928	-0.05%
2019/08/16	5	12.70	0	0.00	12.75	5	1,910	0.26%
2019/08/14	1	12.80	0	0.00	12.80	1	1,907	0.05%
2019/08/13	1	12.75	1	12.75	12.75	0	1,890	0.00%
2019/08/12	2	13.05	0	0.00	13.00	2	1,897	0.11%
2019/08/05	1	12.90	0	0.00	12.90	1	1,970	0.05%
2019/08/02	1	13.00	1	13.05	13.00	0	1,970	0.00%
2019/07/31	0	0.00	5	13.30	13.25	-5	1,948	-0.26%
2019/07/25	1	13.00	20	13.00	13.15	-19	1,995	-0.95%
2019/07/24	1	13.10	0	0.00	13.15	1	1,996	0.05%
2019/07/22	1	13.30	0	0.00	13.25	1	1,970	0.05%
2019/07/18	2	13.28	0	0.00	13.30	2	1,910	0.10%
2019/07/11	23	13.41	0	0.00	13.40	23	1,942	1.18%
2019/07/03	0	0.00	1	13.80	13.75	-1	2,029	-0.05%
2019/07/02	2	13.80	0	0.00	13.85	2	2,170	0.09%
2019/07/01	5	13.85	0	0.00	13.90	5	2,220	0.23%
2019/06/27	0	0.00	2	13.70	13.70	-2	2,218	-0.09%
2019/06/26	0	0.00	1	13.65	13.70	-1	2,224	-0.04%
2019/06/25	2	13.65	1	13.70	13.50	1	2,242	0.04%
2019/06/24	0	0.00	40	13.48	13.65	-40	2,279	-1.75%
2019/06/21	0	0.00	5	13.40	13.40	-5	2,282	-0.22%
2019/06/19	3	13.15	0	0.00	13.30	3	2,400	0.12%
2019/06/18	4	13.10	0	0.00	13.10	4	2,418	0.17%
2019/06/17	6	13.15	0	0.00	13.10	6	2,450	0.24%
2019/06/13	3	13.30	0	0.00	13.25	3	2,534	0.12%
2019/06/12	0	0.00	1	13.30	13.30	-1	2,578	-0.04%
2019/06/11	7	13.20	0	0.00	13.20	7	2,660	0.26%
2019/06/10	10	13.21	0	0.00	13.30	10	2,732	0.37%
2019/06/04	1	13.30	0	0.00	13.30	1	3,040	0.03%
2019/05/30	0	0.00	3	13.50	13.50	-3	3,126	-0.10%
2019/05/29	0	0.00	1	13.40	13.45	-1	3,126	-0.03%
2019/05/28	0	0.00	1	13.50	13.35	-1	3,094	-0.03%
2019/05/24	0	0.00	1	13.35	13.35	-1	3,097	-0.03%
2019/05/14	0	0.00	1	12.70	12.95	-1	3,526	-0.03%
2019/05/13	2	13.18	1	13.05	12.90	1	3,477	0.03%
2019/05/09	5	13.30	0	0.00	13.40	5	3,458	0.14%
2019/05/07	1	13.35	0	0.00	13.45	1	3,470	0.03%
2019/05/06	1	13.45	0	0.00	13.45	1	3,450	0.03%
2019/04/30	3	13.58	2	13.65	13.60	1	3,388	0.03%
2019/04/29	5	13.30	0	0.00	13.40	5	3,346	0.15%
2019/04/26	6	13.32	0	0.00	13.30	6	3,358	0.18%
2019/04/25	0	0.00	6	13.44	13.50	-6	3,339	-0.18%
2019/04/22	0	0.00	3	13.35	13.45	-3	3,338	-0.09%
2019/04/19	0	0.00	5	13.32	13.35	-5	3,336	-0.15%
2019/04/18	4	13.39	2	13.35	13.30	2	3,334	0.06%
2019/04/17	1	13.50	2	13.58	13.50	-1	3,297	-0.03%
2019/04/16	8	13.50	0	0.00	13.55	8	3,269	0.24%
2019/04/15	0	0.00	3	13.67	13.70	-3	3,230	-0.09%
2019/04/12	0	0.00	1	13.70	13.55	-1	3,226	-0.03%
2019/04/09	0	0.00	5	14.15	14.10	-5	3,054	-0.16%
2019/04/08	10	14.25	3	14.35	14.25	7	3,032	0.23%
2019/04/03	1	13.95	7	14.08	14.05	-6	2,888	-0.21%
2019/04/02	0	0.00	1	13.90	13.90	-1	2,851	-0.04%
2019/03/29	0	0.00	1	13.95	13.95	-1	2,867	-0.03%
2019/03/28	5	13.95	1	13.90	13.90	4	2,912	0.14%
2019/03/27	4	13.75	0	0.00	13.75	4	2,891	0.14%
2019/03/26	5	13.80	0	0.00	13.80	5	2,862	0.17%
2019/03/25	3	13.90	0	0.00	13.90	3	2,850	0.11%
2019/03/22	0	0.00	11	13.80	13.95	-11	2,816	-0.39%
2019/03/20	2	13.93	35	13.85	13.95	-33	2,722	-1.21%
2019/03/19	3	14.00	2	13.93	13.90	1	2,712	0.04%
2019/03/18	4	14.10	0	0.00	14.00	4	2,716	0.15%
2019/03/15	11	14.00	0	0.00	14.00	11	2,692	0.41%
2019/03/14	5	14.10	8	13.89	13.95	-3	2,639	-0.11%
2019/03/13	12	14.01	4	14.03	14.00	8	2,572	0.31%
2019/03/12	33	13.95	25	14.13	13.90	8	2,496	0.32%
2019/03/06	0	13.40	2	13.50	13.50	-2	2,260	-0.09%
2019/03/04	2	13.05	0	0.00	13.20	2	2,185	0.09%
2019/02/22	0	0.00	3	13.00	13.10	-3	2,183	-0.14%
2019/02/21	1	13.20	2	13.10	13.05	-1	2,187	-0.05%
2019/02/20	0	0.00	1	13.30	13.20	-1	2,183	-0.05%
2019/02/19	0	0.00	5	12.84	13.10	-5	2,099	-0.24%
2019/02/18	2	12.78	1	12.75	12.70	1	2,071	0.05%
2019/02/15	1	12.30	0	0.00	12.50	1	2,046	0.05%
2019/02/14	0	0.00	3	12.30	12.50	-3	2,017	-0.15%
2019/01/23	2	11.70	0	0.00	11.75	2	1,939	0.10%
2019/01/02	0	0.00	6	11.53	11.55	-6	2,277	-0.26%
2018/12/28	0	11.50	1	11.60	11.55	-1	2,294	-0.04%
2018/12/26	0	0.00	1	11.65	11.65	-1	2,355	-0.04%
2018/12/25	4	11.78	0	0.00	11.70	4	2,376	0.17%
2018/12/24	31	11.91	1	12.00	11.90	30	2,367	1.27%
2018/12/22	8	12.18	0	0.00	12.25	8	2,360	0.34%
2018/12/19	1	11.85	1	11.90	11.90	0	2,291	0.00%
2018/12/18	0	0.00	1	11.85	11.85	-1	2,289	-0.04%
2018/12/12	0	0.00	9	11.65	11.75	-9	2,395	-0.38%
2018/12/11	0	0.00	2	11.55	11.60	-2	2,377	-0.08%
2018/12/10	11	11.52	2	11.60	11.55	9	2,379	0.38%
2018/12/07	2	11.40	0	0.00	11.40	2	2,363	0.08%
2018/12/05	2	11.35	0	0.00	11.40	2	2,450	0.08%
2018/12/04	0	0.00	6	11.49	11.40	-6	2,564	-0.23%
2018/11/29	1	11.40	0	0.00	11.40	1	2,614	0.04%
2018/11/22	3	11.30	0	0.00	11.20	3	2,880	0.10%
2018/11/21	0	0.00	1	11.20	11.25	-1	3,086	-0.03%
2018/11/19	0	0.00	4	11.50	11.50	-4	3,728	-0.11%
2018/11/13	0	0.00	2	10.60	10.70	-2	4,078	-0.05%
2018/11/09	1	10.85	0	0.00	10.90	1	4,252	0.02%
2018/11/08	0	0.00	1	11.05	11.10	-1	4,363	-0.02%
2018/11/07	1	10.60	0	0.00	10.90	1	4,442	0.02%
2018/11/06	0	0.00	33	10.55	10.65	-33	4,474	-0.74%
2018/11/05	2	10.50	0	0.00	10.50	2	4,485	0.04%
2018/11/02	0	0.00	3	10.45	10.75	-3	4,499	-0.07%
2018/10/30	0	0.00	1	10.30	10.30	-1	4,868	-0.02%
2018/10/29	0	0.00	23	10.34	10.30	-23	4,911	-0.47%
2018/10/24	0	0.00	1	10.80	10.65	-1	4,939	-0.02%
2018/10/23	10	10.90	3	10.90	10.70	7	4,950	0.14%
2018/10/22	3	10.95	1	11.00	11.00	2	4,959	0.04%
2018/10/19	10	10.90	0	0.00	10.90	10	4,976	0.20%
2018/10/17	1	11.30	3	11.35	11.15	-2	5,070	-0.04%
2018/10/15	0	0.00	10	11.40	11.40	-10	5,427	-0.18%
2018/10/12	1	10.85	2	11.25	11.25	-1	5,617	-0.02%
2018/10/11	5	10.93	0	0.00	10.90	5	5,705	0.09%
2018/10/09	4	12.05	0	0.00	11.85	4	5,594	0.07%
2018/10/05	4	11.95	5	11.91	12.00	-1	5,628	-0.02%
2018/10/04	2	12.30	0	0.00	12.30	2	5,665	0.04%
2018/10/03	3	12.38	2	12.35	12.30	1	5,714	0.02%
2018/10/02	4	12.50	2	12.50	12.50	2	5,790	0.03%
2018/10/01	0	0.00	2	12.70	12.70	-2	5,879	-0.03%
2018/09/28	1	12.50	0	0.00	12.55	1	5,885	0.02%
2018/09/27	2	12.55	2	12.75	12.50	0	5,897	0.00%
2018/09/25	0	0.00	1	12.60	12.55	-1	5,919	-0.02%
2018/09/21	0	0.00	12	12.40	12.50	-12	5,927	-0.20%
2018/09/20	0	0.00	3	12.12	12.20	-3	6,052	-0.05%
2018/09/17	2	12.35	0	0.00	12.35	2	6,013	0.03%
2018/09/14	2	12.50	2	12.55	12.55	0	6,025	0.00%
2018/09/12	11	12.21	2	12.55	12.30	9	6,045	0.15%
2018/09/11	5	12.32	11	12.44	12.50	-6	6,074	-0.10%
2018/09/10	25	12.23	12	12.30	12.25	13	6,090	0.21%
2018/09/07	7	13.00	1	13.15	13.00	6	6,028	0.10%
2018/09/06	2	13.55	0	0.00	13.35	2	5,990	0.03%
2018/09/05	1	13.35	0	0.00	13.30	1	6,068	0.02%
2018/09/04	0	0.00	2	13.45	13.40	-2	6,168	-0.03%
2018/09/03	10	13.59	3	13.50	13.45	7	6,242	0.11%
2018/08/31	6	13.41	0	0.00	13.65	6	6,472	0.09%
2018/08/30	2	13.45	6	13.44	13.50	-4	6,620	-0.06%
2018/08/29	4	13.38	10	13.25	13.35	-6	6,816	-0.09%
2018/08/28	17	13.54	1	13.50	13.45	16	6,798	0.24%
2018/08/27	8	13.91	25	13.95	14.15	-17	6,760	-0.25%
2018/08/24	20	14.07	16	13.99	13.70	4	6,624	0.06%
2018/08/23	13	13.68	12	13.72	13.85	1	6,660	0.02%
2018/08/22	13	13.78	8	13.72	13.30	5	6,567	0.08%
2018/08/21	0	0.00	1	13.65	13.60	-1	6,371	-0.02%
2018/08/20	2	13.30	3	13.23	13.30	-1	6,371	-0.02%
2018/08/17	12	13.36	8	13.29	13.20	4	6,399	0.06%
2018/08/16	6	13.65	2	13.78	13.65	4	6,337	0.06%
2018/08/15	6	13.99	33	13.99	14.10	-27	6,277	-0.43%
2018/08/14	35	13.63	16	13.45	13.90	19	6,187	0.31%
2018/08/13	10	13.43	1	13.45	13.25	9	6,126	0.15%
2018/08/10	2	13.60	1	13.65	13.65	1	6,134	0.02%
2018/08/09	2	13.40	0	0.00	13.60	2	6,174	0.03%
2018/08/08	10	13.84	0	0.00	13.60	10	6,197	0.16%
2018/08/07	3	13.83	4	13.83	13.80	-1	6,106	-0.02%
2018/08/03	0	0.00	3	13.43	13.35	-3	5,843	-0.05%
2018/07/31	0	0.00	12	13.07	13.25	-12	5,766	-0.21%
2018/07/30	17	12.99	2	13.00	12.95	15	5,757	0.26%
2018/07/27	0	0.00	19	13.20	13.25	-19	5,725	-0.33%
2018/07/26	20	13.18	0	0.00	13.35	20	5,705	0.35%
2018/07/24	1	13.00	0	0.00	13.35	1	5,701	0.02%
2018/07/23	13	13.25	13	12.95	13.10	0	5,622	0.00%
2018/07/20	28	13.39	2	13.40	13.50	26	5,560	0.47%
2018/07/19	4	13.20	4	13.01	13.15	0	5,318	0.00%
2018/07/17	2	12.35	0	0.00	12.30	2	4,991	0.04%
2018/07/16	0	0.00	1	12.50	12.40	-1	4,978	-0.02%
2018/07/13	0	0.00	1	12.55	12.50	-1	4,967	-0.02%
2018/07/12	3	12.43	0	0.00	12.50	3	4,923	0.06%
2018/07/11	0	0.00	4	12.35	12.40	-4	4,846	-0.08%
2018/07/10	0	0.00	2	12.25	12.35	-2	4,798	-0.04%
2018/07/09	0	0.00	9	12.10	12.20	-9	4,696	-0.19%
2018/07/06	0	0.00	8	11.88	11.90	-8	4,595	-0.17%
2018/07/05	1	11.70	4	11.93	11.85	-3	4,574	-0.07%
2018/07/04	3	11.87	3	11.93	11.95	0	4,572	0.00%
2018/07/02	1	11.70	1	11.80	11.85	0	4,528	0.00%
2018/06/29	0	0.00	2	11.33	11.75	-2	4,548	-0.04%
2018/06/28	2	11.75	0	0.00	11.70	2	4,392	0.05%
2018/06/27	1	12.20	0	0.00	11.95	1	4,381	0.02%
2018/06/26	0	0.00	1	11.95	12.05	-1	4,340	-0.02%
2018/06/25	1	12.05	0	0.00	12.00	1	4,326	0.02%
2018/06/21	0	0.00	8	12.19	12.25	-8	4,324	-0.18%
2018/06/20	9	11.83	37	11.94	12.05	-28	4,279	-0.65%
2018/06/19	4	12.21	3	12.25	12.10	1	4,192	0.02%
2018/06/15	5	11.95	13	11.99	12.25	-8	4,128	-0.19%
2018/06/13	11	12.46	5	12.21	12.15	6	4,028	0.15%
2018/06/12	6	11.93	11	12.02	12.25	-5	3,922	-0.13%
2018/06/11	10	12.15	16	12.25	12.15	-6	3,804	-0.16%
2018/06/08	9	12.33	0	0.00	12.35	9	3,706	0.24%
2018/06/07	11	12.09	7	12.10	11.95	4	3,476	0.12%
2018/06/06	12	11.66	5	11.75	11.95	7	3,268	0.21%
2018/06/05	2	11.45	1	11.50	11.50	1	3,006	0.03%
2018/06/04	26	11.40	3	11.52	11.55	23	2,921	0.79%
2018/06/01	27	11.30	0	0.00	11.35	27	2,736	0.99%
2018/05/31	9	10.95	5	11.00	10.90	4	2,486	0.16%
2018/05/30	0	0.00	2	10.65	10.70	-2	2,192	-0.09%
2018/05/29	2	10.50	1	10.50	10.50	1	2,102	0.05%
2018/05/28	2	10.45	0	0.00	10.50	2	2,108	0.09%
2018/05/25	4	10.49	0	0.00	10.45	4	2,081	0.19%
2018/05/24	3	10.42	0	0.00	10.40	3	2,014	0.15%
2018/05/22	2	10.30	0	0.00	10.40	2	1,974	0.10%
2018/05/21	1	10.40	0	0.00	10.40	1	1,974	0.05%
2018/05/08	2	10.10	0	0.00	10.20	2	1,846	0.11%
2018/05/02	5	10.20	0	0.00	10.20	5	1,952	0.26%
2018/04/27	0	0.00	1	10.05	10.10	-1	1,933	-0.05%
2018/04/26	3	10.30	14	10.10	10.05	-11	1,970	-0.56%
2018/04/10	1	9.92	0	0.00	9.92	1	2,716	0.04%
2018/04/03	1	9.83	0	0.00	9.87	1	2,727	0.04%
2018/03/31	2	9.67	0	0.00	9.67	2	2,792	0.07%
2018/03/14	0	9.50	0	0.00	9.55	0	3,285	0.00%
2018/03/09	0	0.00	5	9.46	9.47	-5	3,300	-0.15%
2018/03/07	0	0.00	1	9.32	9.28	-1	3,470	-0.03%
2018/03/01	5	9.40	0	0.00	9.51	5	3,512	0.14%
2018/02/22	1	9.34	0	0.00	9.42	1	3,586	0.03%
2018/02/06	0	0.00	10	9.23	9.00	-10	3,733	-0.27%
2018/02/05	3	9.51	0	0.00	9.52	3	3,683	0.08%
2018/02/01	2	9.73	0	0.00	9.72	2	3,735	0.05%
2018/01/30	13	9.92	0	0.00	9.86	13	3,704	0.35%
2018/01/29	5	10.00	0	0.00	9.98	5	3,679	0.14%
2018/01/11	0	0.00	6	10.45	10.30	-6	3,595	-0.17%
2018/01/10	0	0.00	2	10.55	10.45	-2	3,820	-0.05%
2018/01/09	8	10.44	1	10.25	10.35	7	3,702	0.19%
2018/01/08	0	0.00	5	10.15	10.10	-5	3,526	-0.14%
2018/01/02	7	10.04	0	0.00	10.05	7	3,736	0.19%