合機 (1618)-國泰-敦南券商分點個股進出

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

合機

(1618)

可現股當沖

股價
47.65
漲跌
▲0.65
漲幅
+1.38%
成交量
2,302張
產業
上市電器電纜類股
200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

合機 (1618)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
2024/12/03	28.4	47.85	32.2	47.65	47.65	-3.8	1,974	-0.19%
2024/12/02	4.2	47.28	8	46.93	47.00	-3.8	1,962	-0.19%
2024/11/29	3	46.40	36.8	46.80	47.00	-33.7	1,990	-1.69%
2024/11/28	6.2	45.81	22	45.47	46.55	-15.8	1,997	-0.79%
2024/11/27	26.9	47.24	34.2	46.80	45.90	-7.3	1,990	-0.37%
2024/11/26	47.4	47.91	50.4	48.00	47.70	-3	1,975	-0.15%
2024/11/25	26.2	47.28	29	47.29	47.40	-2.8	1,959	-0.14%
2024/11/22	56	47.08	82.1	47.20	47.20	-26.1	1,959	-1.33%
2024/11/21	116	46.60	116.7	46.56	46.45	-0.7	1,947	-0.04%	大買/大賣/
2024/11/20	192.2	47.73	131.8	47.03	46.00	60.5	1,946	3.11%	大買/大賣/
2024/11/19	61.4	46.34	69.5	45.89	45.55	-8.1	1,887	-0.43%
2024/11/18	72.1	47.11	74.4	46.57	46.00	-2.3	1,925	-0.12%
2024/11/15	352.1	48.26	336	47.67	48.00	16.1	1,901	0.85%	大買/大賣/
2024/11/14	661.9	45.91	660.1	45.78	49.30	1.8	1,750	0.10%	大買/大賣/
2024/11/13	28	44.05	41.7	44.40	44.85	-13.7	1,359	-1.00%
2024/11/12	23	41.18	2	40.80	40.80	21	1,389	1.51%
2024/11/11	16.3	41.66	13.2	41.11	41.95	3.2	1,439	0.22%
2024/11/08	8.1	41.52	4	40.96	40.95	4.1	1,558	0.27%
2024/11/07	1.3	42.03	18	41.96	42.00	-16.7	1,612	-1.03%
2024/11/06	10.2	41.39	10.9	41.35	41.20	-0.7	1,633	-0.04%
2024/11/05	6	41.05	14.1	41.49	41.45	-8.1	1,672	-0.48%
2024/11/04	7.2	40.73	9	40.81	40.60	-1.8	1,752	-0.10%
2024/11/01	8	40.51	8	40.50	41.20	0	1,777	0.00%
2024/10/30	6.1	40.28	6.4	40.45	40.10	-0.3	1,798	-0.02%
2024/10/29	12.5	41.43	9.4	41.07	40.80	3.1	1,824	0.17%
2024/10/28	3.1	41.24	3.1	41.24	41.80	-0.1	1,846	0.00%
2024/10/25	4	41.50	7.2	41.54	41.60	-3.2	1,877	-0.17%
2024/10/24	21.1	41.47	14.3	41.49	41.15	6.8	1,920	0.36%
2024/10/23	11	42.12	7.1	42.17	42.00	4	1,940	0.20%
2024/10/22	7	41.64	11	41.71	41.95	-4	1,970	-0.20%
2024/10/21	10.1	41.67	9.5	41.81	41.70	0.6	2,037	0.03%
2024/10/18	10.3	41.63	9	41.92	41.40	1.3	2,106	0.06%
2024/10/17	14.1	42.19	17	42.34	42.20	-2.9	2,148	-0.14%
2024/10/16	18.2	41.84	20.3	41.83	41.80	-2.1	2,331	-0.09%
2024/10/15	10.8	42.20	6	42.14	41.95	4.8	2,387	0.20%
2024/10/14	8.3	42.67	3.2	42.45	42.90	5.1	2,496	0.20%
2024/10/11	30	42.12	19	41.92	41.50	11	2,906	0.38%
2024/10/09	15.3	43.28	17.2	43.76	43.05	-1.9	2,998	-0.06%
2024/10/08	20.3	44.54	17.1	44.19	43.85	3.2	3,281	0.10%
2024/10/07	9.1	45.66	14	45.92	45.50	-4.9	3,844	-0.13%
2024/10/04	27.2	45.64	44.8	45.03	45.10	-17.6	3,898	-0.45%
2024/10/01	47.7	46.61	45.1	46.61	46.60	2.6	4,041	0.06%
2024/09/30	62.4	47.55	57.7	47.46	47.50	4.7	4,343	0.11%
2024/09/27	68.4	47.69	93.1	47.96	48.00	-24.7	4,425	-0.56%
2024/09/26	100.1	48.09	91	47.60	47.40	9.1	4,431	0.21%
2024/09/25	57.1	47.02	63	47.07	47.00	-5.9	4,416	-0.13%
2024/09/24	19.4	45.43	31.1	45.39	45.65	-11.7	4,406	-0.27%
2024/09/23	35.5	45.78	59.6	45.39	45.65	-24.1	4,449	-0.54%
2024/09/20	15.3	44.47	18.1	44.26	44.00	-2.8	4,497	-0.06%
2024/09/19	13	43.97	11.2	44.07	44.25	1.9	4,617	0.04%
2024/09/18	34.1	44.29	21.1	44.49	43.80	13.1	4,725	0.28%
2024/09/16	20.1	43.68	10	43.66	43.60	10.1	4,841	0.21%
2024/09/13	14.1	43.06	13.3	43.06	43.00	0.8	5,113	0.02%
2024/09/12	15.4	42.80	9.2	42.85	43.00	6.2	5,392	0.12%
2024/09/11	9.2	42.51	7	42.44	42.00	2.1	5,732	0.04%
2024/09/10	23	42.53	33.5	42.50	42.65	-10.5	6,919	-0.15%
2024/09/09	19.2	42.90	41.6	43.37	43.70	-22.4	7,304	-0.31%
2024/09/06	58.7	44.88	73	44.47	44.60	-14.2	7,480	-0.19%
2024/09/05	26.2	46.33	36.6	45.60	45.10	-10.3	7,940	-0.13%
2024/09/04	30.1	46.51	42.3	46.36	46.15	-12.2	8,702	-0.14%
2024/09/03	45.2	50.34	30.2	49.93	49.50	15	9,042	0.17%
2024/09/02	71	50.58	104	50.60	50.30	-33	9,077	-0.36%	大賣/
2024/08/30	48	49.84	60.1	49.85	49.85	-12	9,141	-0.13%
2024/08/29	24	49.61	24.1	49.47	49.60	0	9,228	0.00%
2024/08/28	26.2	49.77	17	49.84	49.80	9.2	9,239	0.10%
2024/08/27	25	49.83	44.7	49.97	50.10	-19.7	9,247	-0.21%
2024/08/26	52.2	49.83	34.3	49.60	49.30	17.9	9,269	0.19%
2024/08/23	32	49.45	39.5	49.38	50.30	-7.5	9,280	-0.08%
2024/08/22	52	50.02	55	49.88	49.35	-3	9,297	-0.03%
2024/08/21	105.2	49.93	76.4	49.95	49.65	28.8	9,322	0.31%	大買/
2024/08/20	131	50.41	91.8	50.33	49.40	39.2	9,334	0.42%	大買/
2024/08/19	16.2	49.41	35.5	49.04	48.90	-19.3	9,369	-0.21%
2024/08/16	37.2	49.80	49	49.60	49.50	-11.9	9,425	-0.13%
2024/08/15	34.3	49.66	42.8	49.57	49.00	-8.4	9,512	-0.09%
2024/08/14	131.8	49.90	122.1	49.64	49.75	9.7	9,732	0.10%	大買/大賣/
2024/08/13	38	47.48	75.1	48.10	49.10	-37	9,778	-0.38%
2024/08/12	179.4	48.32	104	48.31	47.70	75.3	9,869	0.76%	大買/大賣/
2024/08/09	29	46.00	59.8	46.55	47.10	-30.8	10,001	-0.31%
2024/08/08	25.5	42.95	20	42.84	42.85	5.5	10,090	0.05%
2024/08/07	49.4	43.55	49	43.77	44.35	0.3	10,203	0.00%
2024/08/06	47.4	41.50	113.3	40.83	41.55	-65.9	10,297	-0.64%	大賣/
2024/08/05	50.8	43.13	54.6	43.32	42.75	-3.8	10,467	-0.04%
2024/08/02	40	47.95	35.6	47.87	47.45	4.4	11,252	0.04%
2024/08/01	59.9	48.68	53.5	48.90	49.45	6.4	11,674	0.05%
2024/07/31	64.5	47.41	58.1	47.35	47.20	6.4	11,789	0.05%
2024/07/30	19.6	47.62	41.7	47.59	48.10	-22.1	11,996	-0.18%
2024/07/29	53.3	49.59	73.9	48.69	48.10	-20.7	12,173	-0.17%
2024/07/26	28.3	50.36	89.1	50.33	50.70	-60.8	12,308	-0.49%
2024/07/23	79.5	51.46	47.7	51.54	51.10	31.7	12,467	0.25%
2024/07/22	121.8	53.35	124.4	52.74	51.10	-2.6	12,793	-0.02%	大買/大賣/
2024/07/19	135.3	57.67	147.4	57.93	56.40	-12.1	12,947	-0.09%	大買/大賣/
2024/07/18	65.3	58.46	117.9	58.21	57.80	-52.7	13,539	-0.39%	大賣/
2024/07/17	205.8	60.44	189.7	60.22	58.50	16.1	14,031	0.11%	大買/大賣/
2024/07/16	88.7	58.83	83.8	58.41	59.00	4.9	14,542	0.03%
2024/07/15	258.5	59.39	230.5	59.61	59.00	28	15,265	0.18%	大買/大賣/
2024/07/12	628.5	60.63	629.6	60.32	58.80	-1.1	15,323	-0.01%	大買/大賣/
2024/07/11	157.8	58.94	154.9	58.58	58.20	2.8	15,302	0.02%	大買/大賣/
2024/07/10	495.6	59.77	342.4	59.64	59.00	153.2	16,566	0.92%	大買/大賣/鉅額交易
2024/07/09	646.6	61.45	828.8	60.96	62.50	-182.2	16,853	-1.08%	大買/大賣/鉅額交易
2024/07/08	160.1	58.85	227.7	58.87	57.90	-67.6	16,603	-0.41%	大買/大賣/
2024/07/05	347.5	59.88	216.9	59.69	59.10	130.6	16,672	0.78%	大買/大賣/鉅額交易
2024/07/04	465	60.17	473.4	60.32	60.20	-8.5	16,749	-0.05%	大買/大賣/
2024/07/03	124.4	57.52	174	57.63	57.90	-49.6	16,849	-0.29%	大買/大賣/
2024/07/02	47.7	56.85	37.4	56.60	56.30	10.3	16,936	0.06%
2024/07/01	53.1	56.64	73.7	56.68	57.00	-20.6	16,952	-0.12%
2024/06/28	68.5	57.11	76	57.24	57.10	-7.5	16,971	-0.04%
2024/06/27	89	57.53	106.7	57.66	56.90	-17.7	16,972	-0.10%	大賣/
2024/06/26	135.2	57.85	131.5	57.59	57.20	3.7	17,050	0.02%	大買/大賣/
2024/06/25	220.8	57.37	231.9	57.49	58.50	-11.1	17,149	-0.06%	大買/大賣/
2024/06/24	251.3	58.37	208.5	57.82	57.10	42.9	17,436	0.25%	大買/大賣/
2024/06/21	330.1	59.96	364.3	59.84	59.00	-34.1	18,113	-0.19%	大買/大賣/
2024/06/20	609.9	60.52	626.1	60.18	59.70	-16.2	18,284	-0.09%	大買/大賣/
2024/06/19	692.8	60.01	565	59.62	59.80	127.8	18,387	0.69%	大買/大賣/鉅額交易
2024/06/18	528.9	58.66	543.3	58.55	60.00	-14.4	18,199	-0.08%	大買/大賣/
2024/06/17	2,141.9	62.19	1,798.2	61.65	58.70	343.7	17,938	1.92%	大買/大賣/鉅額交易
2024/06/14	343.9	57.15	740.3	58.56	60.10	-396.4	16,910	-2.34%	大買/大賣/鉅額交易
2024/06/13	361.5	55.09	367.2	55.13	54.70	-5.8	16,565	-0.03%	大買/大賣/
2024/06/12	1,092.1	56.31	927.9	56.00	55.60	164.2	16,443	1.00%	大買/大賣/鉅額交易
2024/06/11	1,395.3	55.99	1,170.4	55.84	55.50	224.9	16,081	1.40%	大買/大賣/鉅額交易
2024/06/07	308.9	52.33	500.4	52.83	54.00	-191.6	15,612	-1.23%	大買/大賣/鉅額交易
2024/06/06	62.4	49.78	53.7	49.76	49.10	8.7	15,393	0.06%
2024/06/05	186.1	50.30	173.5	49.94	50.00	12.6	15,401	0.08%	大買/大賣/
2024/06/04	108.6	49.69	119.9	49.37	49.40	-11.3	15,405	-0.07%	大買/大賣/
2024/06/03	38.7	47.61	33.7	47.64	47.25	5.1	15,426	0.03%
2024/05/31	35.9	47.96	50.7	47.94	47.85	-14.8	15,520	-0.10%
2024/05/30	60.3	48.44	37.9	48.42	47.70	22.4	15,590	0.14%
2024/05/29	44	49.44	52.3	49.25	49.00	-8.3	15,681	-0.05%
2024/05/28	77.2	49.97	68.3	49.81	49.55	9	16,050	0.06%
2024/05/27	78	49.44	151.5	49.49	49.30	-73.5	16,285	-0.45%	大賣/
2024/05/24	97.8	48.39	93.7	48.41	48.40	4.1	16,429	0.02%
2024/05/23	120.3	48.82	104.2	48.66	48.05	16	16,523	0.10%	大買/大賣/
2024/05/22	156.4	51.23	121.5	50.89	50.60	34.9	16,506	0.21%	大買/大賣/
2024/05/21	234.7	52.50	206.1	52.16	52.00	28.6	16,571	0.17%	大買/大賣/
2024/05/20	393.9	52.71	411.3	52.76	51.60	-17.4	16,488	-0.11%	大買/大賣/
2024/05/17	247.6	52.05	198.9	51.70	51.20	48.7	16,286	0.30%	大買/大賣/
2024/05/16	319.6	53.00	302.7	52.46	52.30	16.9	16,225	0.10%	大買/大賣/
2024/05/15	354.8	52.62	343.9	52.67	52.00	10.9	16,148	0.07%	大買/大賣/
2024/05/14	171.1	50.59	191.2	50.81	50.80	-20.1	15,915	-0.13%	大買/大賣/
2024/05/13	182	48.55	215.3	48.56	49.90	-33.3	15,792	-0.21%	大買/大賣/
2024/05/10	190.3	49.56	188.7	49.59	50.00	1.6	15,712	0.01%	大買/大賣/
2024/05/09	446.3	50.86	458.3	50.53	49.55	-12	15,682	-0.08%	大買/大賣/
2024/05/08	1,585.2	51.99	1,397.5	52.26	52.70	187.7	15,438	1.22%	大買/大賣/鉅額交易
2024/05/07	369	48.62	383.1	49.15	51.60	-14.1	14,637	-0.10%	大買/大賣/
2024/05/06	231.3	47.70	311.6	47.43	46.95	-80.3	14,207	-0.57%	大買/大賣/
2024/05/03	205.8	49.91	237.9	49.74	48.55	-32.1	14,072	-0.23%	大買/大賣/
2024/05/02	233.5	52.59	199.9	52.06	51.10	33.6	13,860	0.24%	大買/大賣/
2024/04/30	237.6	52.97	244.5	52.97	53.20	-7	13,667	-0.05%	大買/大賣/
2024/04/29	315.8	56.13	327	55.27	54.20	-11.2	13,506	-0.08%	大買/大賣/
2024/04/26	616	57.34	696	57.52	57.30	-80	13,344	-0.60%	大買/大賣/
2024/04/25	461.9	56.69	377.4	56.48	55.60	84.5	13,004	0.65%	大買/大賣/
2024/04/24	991.2	59.13	945	59.39	57.70	46.2	12,793	0.36%	大買/大賣/
2024/04/23	1,098.7	58.26	1,239.9	57.24	55.60	-141.2	12,160	-1.16%	大買/大賣/鉅額交易
2024/04/22	1,384.9	64.80	848.7	62.76	57.80	536.1	11,661	4.60%	大買/大賣/鉅額交易
2024/04/19	788	63.05	777.2	63.02	64.20	10.8	11,037	0.10%	大買/大賣/
2024/04/18	40	58.19	79.7	58.26	58.40	-39.7	10,272	-0.39%
2024/04/17	549	50.93	760.5	52.06	53.10	-211.5	10,142	-2.09%	大買/大賣/鉅額交易
2024/04/16	2,978.7	49.39	2,752.3	49.34	48.30	226.3	9,770	2.32%	大買/大賣/鉅額交易
2024/04/15	488.1	45.65	509.4	46.31	47.35	-21.3	8,461	-0.25%	大買/大賣/
2024/04/12	199.3	41.23	392.1	41.70	43.05	-192.8	7,923	-2.43%	大買/大賣/鉅額交易
2024/04/11	146.2	39.42	198.3	39.55	39.15	-52.1	7,673	-0.68%	大買/大賣/
2024/04/10	430	39.83	377	39.45	39.70	53	7,632	0.69%	大買/大賣/
2024/04/09	577.5	39.64	617.9	39.69	39.45	-40.4	7,461	-0.54%	大買/大賣/
2024/04/08	232.1	37.78	262.7	38.02	38.95	-30.6	7,147	-0.43%	大買/大賣/
2024/04/03	106	36.96	89.6	36.48	36.30	16.4	7,110	0.23%	大買/
2024/04/02	67.2	37.18	65	37.12	37.20	2.2	7,314	0.03%
2024/04/01	60.4	37.40	85.6	37.39	37.45	-25.3	7,316	-0.35%
2024/03/29	190.1	37.40	181.2	37.24	37.30	8.9	7,312	0.12%	大買/大賣/
2024/03/28	297.5	38.71	202.8	38.42	38.45	94.7	7,220	1.31%	大買/大賣/
2024/03/27	777.2	38.57	732.4	38.90	39.25	44.8	7,091	0.63%	大買/大賣/
2024/03/26	937.9	39.06	937.2	39.18	38.55	0.7	6,734	0.01%	大買/大賣/
2024/03/25	457.4	37.33	461.7	37.44	37.20	-4.3	5,993	-0.07%	大買/大賣/
2024/03/22	393.3	36.76	529.5	36.79	36.65	-136.2	5,764	-2.36%	大買/大賣/鉅額交易
2024/03/21	125.6	35.34	123.3	35.47	35.45	2.3	5,468	0.04%	大買/大賣/
2024/03/20	110.2	35.03	125.8	34.61	34.55	-15.6	5,543	-0.28%	大買/大賣/
2024/03/19	183.8	35.81	179.2	35.91	35.70	4.6	5,701	0.08%	大買/大賣/
2024/03/18	48.1	34.58	81.6	34.89	34.90	-33.4	5,806	-0.58%
2024/03/15	78.4	34.66	79.7	34.45	33.90	-1.3	6,818	-0.02%
2024/03/14	146.1	34.74	162.8	34.89	34.75	-16.7	7,454	-0.22%	大買/大賣/
2024/03/13	539.3	35.48	394.6	35.07	34.55	144.7	7,801	1.85%	大買/大賣/鉅額交易
2024/03/12	167.7	34.13	162.3	34.15	34.55	5.4	8,379	0.06%	大買/大賣/
2024/03/11	42	31.81	129	32.52	32.80	-87	8,693	-1.00%	大賣/
2024/03/08	222.8	32.41	160.2	32.22	31.40	62.5	8,729	0.72%	大買/大賣/
2024/03/07	155.5	34.20	187.9	33.84	33.65	-32.4	8,700	-0.37%	大買/大賣/
2024/03/06	146.3	35.89	155.8	35.84	35.40	-9.5	8,734	-0.11%	大買/大賣/
2024/03/05	83.6	35.03	76.3	35.16	35.30	7.3	8,703	0.08%
2024/03/04	174.3	35.19	205.8	35.07	34.85	-31.5	8,713	-0.36%	大買/大賣/
2024/03/01	422.3	35.48	411.3	35.50	35.75	11	8,597	0.13%	大買/大賣/
2024/02/29	378.2	34.59	317.2	34.81	34.90	61	8,262	0.74%	大買/大賣/
2024/02/27	148.7	33.66	114.3	33.77	33.60	34.4	8,043	0.43%	大買/大賣/
2024/02/26	151.1	33.50	132.5	33.34	32.70	18.6	7,852	0.24%	大買/大賣/
2024/02/23	52.2	32.86	53.2	32.97	32.45	-0.9	7,712	-0.01%
2024/02/22	137.8	32.96	108.5	32.91	33.00	29.4	7,647	0.38%	大買/大賣/
2024/02/21	20.3	31.92	33.3	31.91	31.85	-13	7,517	-0.17%
2024/02/20	23.8	31.70	14.1	31.77	31.50	9.8	7,500	0.13%
2024/02/19	62	32.65	91.2	32.64	32.45	-29.3	7,511	-0.39%
2024/02/16	22	31.53	74	31.62	32.10	-52	7,580	-0.69%
2024/02/15	14.4	30.22	16.5	30.47	30.60	-2.2	7,540	-0.03%
2024/02/05	10.2	30.66	11	30.49	30.40	-0.8	7,532	-0.01%
2024/02/02	87.4	31.61	77.1	31.48	31.35	10.3	7,577	0.14%
2024/02/01	122.3	31.67	120.8	31.55	31.80	1.6	7,544	0.02%	大買/大賣/
2024/01/31	8.1	29.98	8.2	30.05	30.05	-0.1	7,473	0.00%
2024/01/30	2.4	30.21	21	30.17	30.10	-18.6	7,475	-0.25%
2024/01/29	11.2	30.14	31.6	30.29	30.40	-20.5	7,482	-0.27%
2024/01/26	11.2	29.76	7	29.71	29.65	4.2	7,477	0.06%
2024/01/25	21.2	29.94	7.3	29.90	29.80	13.9	7,480	0.19%
2024/01/24	8.2	30.42	10	30.55	30.40	-1.8	7,479	-0.02%
2024/01/23	12	30.26	14.1	30.24	30.25	-2.1	7,508	-0.03%
2024/01/22	10.5	29.93	12.1	30.04	29.85	-1.6	7,517	-0.02%
2024/01/19	36.2	29.86	57	29.99	29.60	-20.8	7,544	-0.28%
2024/01/18	28.6	29.92	9.1	30.05	29.90	19.5	7,570	0.26%
2024/01/17	16.4	30.18	24.1	30.36	30.15	-7.7	7,784	-0.10%
2024/01/16	32.4	31.11	13.1	30.79	30.65	19.3	7,853	0.25%
2024/01/15	66.3	31.54	91.6	31.63	31.75	-25.3	7,828	-0.32%
2024/01/12	35.2	30.75	18.2	30.77	30.65	17	7,784	0.22%
2024/01/11	27.1	30.92	20	31.04	30.70	7.1	7,788	0.09%
2024/01/10	11.4	30.92	14	30.86	30.60	-2.6	7,793	-0.03%
2024/01/09	71.5	31.21	80.8	31.34	31.35	-9.3	7,801	-0.12%
2024/01/08	59.9	31.62	73.8	31.69	31.45	-14	7,762	-0.18%
2024/01/05	117	32.44	122.7	32.53	31.90	-5.7	7,744	-0.07%	大買/大賣/
2024/01/04	78.6	32.36	53.5	32.51	32.15	25.1	7,708	0.33%
2024/01/03	81.4	32.29	48.7	32.20	31.85	32.7	7,677	0.43%
2024/01/02	101.4	33.12	137.5	33.15	32.85	-36	7,661	-0.47%	大買/大賣/
2023/12/29	170.1	32.35	132.9	32.31	32.65	37.1	7,617	0.49%	大買/大賣/
2023/12/28	296.1	32.76	219.8	32.77	32.95	76.3	7,547	1.01%	大買/大賣/
2023/12/27	87.6	31.52	41.4	31.48	31.30	46.2	7,423	0.62%
2023/12/26	54.7	30.95	29.3	31.06	30.95	25.4	7,687	0.33%
2023/12/25	40.3	31.11	49.1	31.20	30.80	-8.7	8,112	-0.11%
2023/12/22	52.7	31.65	40	31.83	31.30	12.7	8,669	0.15%
2023/12/21	35.2	32.09	30	32.08	31.75	5.3	8,812	0.06%
2023/12/20	64.3	32.41	42.3	32.53	32.35	22	8,767	0.25%
2023/12/19	115.3	32.46	121.6	32.41	32.35	-6.3	8,735	-0.07%	大買/大賣/
2023/12/18	103	33.85	105.9	33.54	33.25	-2.8	8,681	-0.03%	大買/大賣/
2023/12/15	190.1	34.34	260.6	34.29	34.00	-70.5	8,631	-0.82%	大買/大賣/
2023/12/14	206	35.88	177.3	35.87	35.30	28.7	8,502	0.34%	大買/大賣/
2023/12/13	347.4	35.90	383.2	35.90	35.60	-35.8	8,285	-0.43%	大買/大賣/
2023/12/12	1,972.8	38.20	1,586.3	37.86	36.90	386.6	8,080	4.78%	大買/大賣/鉅額交易
2023/12/11	832.7	35.08	937.6	35.67	36.30	-104.9	7,104	-1.48%	大買/大賣/鉅額交易
2023/12/08	466.8	32.08	706.3	32.29	33.00	-239.5	6,508	-3.68%	大買/大賣/鉅額交易
2023/12/07	1,303.3	33.00	1,048.4	32.98	30.00	254.9	6,119	4.17%	大買/大賣/鉅額交易
2023/12/06	461.6	31.43	606.1	32.02	33.30	-144.5	5,555	-2.60%	大買/大賣/鉅額交易
2023/12/05	133.7	30.21	121.2	30.29	30.30	12.5	5,240	0.24%	大買/大賣/
2023/12/04	101.5	30.11	102.7	30.15	29.80	-1.2	5,346	-0.02%	大買/大賣/
2023/12/01	225.4	29.91	240.7	29.72	29.75	-15.4	5,382	-0.29%	大買/大賣/
2023/11/30	76.1	28.99	146.5	29.03	28.95	-70.5	5,289	-1.33%	大賣/
2023/11/29	79.9	28.61	65	28.62	28.65	14.8	5,293	0.28%
2023/11/28	41.1	27.77	25	27.68	27.85	16.1	5,278	0.30%
2023/11/27	43.4	28.05	57.2	28.14	27.55	-13.7	5,274	-0.26%
2023/11/24	58.6	27.98	69.2	28.06	28.35	-10.6	5,220	-0.20%
2023/11/23	74.2	27.87	24.1	27.76	27.35	50.1	5,164	0.97%
2023/11/22	34	27.46	33.2	27.47	27.40	0.8	5,160	0.02%
2023/11/21	20.9	27.33	72.1	27.35	27.30	-51.1	5,164	-0.99%
2023/11/20	62	27.50	37	27.35	27.35	25	5,161	0.48%
2023/11/17	58.7	27.82	27	27.56	27.50	31.7	5,162	0.61%
2023/11/16	58	27.90	55.6	27.75	27.70	2.4	5,162	0.05%
2023/11/15	109.8	27.88	133.3	27.88	27.75	-23.5	5,118	-0.46%	大買/大賣/
2023/11/14	12.7	25.72	39.1	25.79	25.80	-26.4	5,005	-0.53%
2023/11/13	39	25.31	23	25.36	25.30	16	5,008	0.32%
2023/11/10	75.7	25.30	25	25.31	25.25	50.7	5,020	1.01%
2023/11/09	14.2	27.35	23.4	27.38	27.65	-9.2	4,974	-0.19%
2023/11/08	7	27.23	21	27.22	27.25	-14	4,985	-0.28%
2023/11/07	8.1	26.88	9	26.76	26.65	-0.9	5,005	-0.02%
2023/11/06	3.5	26.53	8.3	26.61	26.85	-4.8	5,039	-0.10%
2023/11/03	4	26.35	4	26.25	26.15	0	5,057	0.00%
2023/11/02	18	26.14	16.8	26.07	26.10	1.2	5,092	0.02%
2023/11/01	10.1	25.91	6	25.88	25.80	4.1	5,108	0.08%
2023/10/31	10.4	26.34	11.2	26.21	26.00	-0.8	5,144	-0.02%
2023/10/30	38.1	27.06	62	27.30	27.00	-23.9	5,241	-0.46%
2023/10/27	26.2	28.04	79.1	27.63	27.35	-52.9	5,265	-1.01%
2023/10/26	33.9	28.29	37.3	28.11	28.05	-3.4	5,298	-0.06%
2023/10/25	247.6	28.77	233.6	28.77	28.50	14	5,380	0.26%	大買/大賣/
2023/10/24	100.6	27.17	55.3	27.11	27.90	45.2	5,453	0.83%
2023/10/23	31.1	25.30	21	25.26	25.40	10.1	5,966	0.17%
2023/10/20	14.3	24.91	18.1	24.84	24.85	-3.8	6,234	-0.06%
2023/10/19	9.9	25.58	27.8	25.51	25.45	-18	6,382	-0.28%
2023/10/18	33.2	26.54	154.2	26.49	25.90	-121	6,454	-1.87%	大賣/鉅額交易
2023/10/17	69.2	28.08	24	27.54	27.20	45.2	6,628	0.68%
2023/10/16	46	28.10	50	27.94	28.05	-4	6,888	-0.06%
2023/10/13	39.7	27.92	51	27.84	27.90	-11.3	7,154	-0.16%
2023/10/12	34.4	27.77	42.2	27.84	27.85	-7.8	7,489	-0.10%
2023/10/11	126.2	27.85	108.6	27.56	27.30	17.6	7,691	0.23%	大買/大賣/
2023/10/06	64.9	28.50	48.2	28.50	28.20	16.7	7,745	0.22%
2023/10/05	86.5	29.08	97	28.94	28.75	-10.5	7,983	-0.13%
2023/10/04	118	28.84	57	28.89	28.65	61	8,210	0.74%	大買/
2023/10/03	139.3	29.00	144.3	29.14	28.80	-5.1	8,314	-0.06%	大買/大賣/
2023/10/02	503	30.27	499.5	29.99	29.80	3.5	8,230	0.04%	大買/大賣/
2023/09/28	581.7	30.13	652.7	30.15	30.60	-71	7,985	-0.89%	大買/大賣/
2023/09/27	936.6	29.50	835.1	29.46	28.95	101.4	7,567	1.34%	大買/大賣/鉅額交易
2023/09/26	269.1	28.19	171.6	27.99	28.10	97.6	7,037	1.39%	大買/大賣/
2023/09/25	14.4	26.49	24	26.60	26.55	-9.6	6,868	-0.14%
2023/09/22	4.5	26.17	15	26.31	26.15	-10.5	6,863	-0.15%
2023/09/21	22.3	26.32	60.1	26.34	26.35	-37.9	6,851	-0.55%
2023/09/20	49.7	27.16	81	27.34	26.95	-31.3	6,837	-0.46%
2023/09/19	57.4	28.02	25.6	27.74	27.70	31.8	6,820	0.47%
2023/09/18	22	28.54	29.2	28.40	28.30	-7.2	6,788	-0.11%
2023/09/15	50.5	28.52	63.8	28.62	28.70	-13.3	6,776	-0.20%
2023/09/14	74.7	28.78	208.6	28.82	28.70	-133.9	6,728	-1.99%	大賣/鉅額交易
2023/09/13	102.8	28.50	190.3	28.58	28.15	-87.5	6,648	-1.32%	大買/大賣/
2023/09/12	87.8	27.75	97.1	27.64	27.65	-9.3	6,562	-0.14%
2023/09/11	623.7	28.95	548.4	28.52	27.75	75.3	6,504	1.16%	大買/大賣/
2023/09/08	167.7	28.59	143	28.53	29.00	24.8	6,194	0.40%	大買/大賣/
2023/09/07	268	28.53	236.2	28.72	29.00	31.8	6,062	0.52%	大買/大賣/
2023/09/06	117.5	27.82	117.4	27.85	27.65	0.1	5,916	0.00%	大買/大賣/
2023/09/05	62.5	27.07	62.3	27.18	27.35	0.2	5,865	0.00%
2023/09/04	150	26.71	92.4	26.65	26.45	57.5	5,997	0.96%	大買/
2023/09/01	96.1	25.77	81	26.12	26.85	15.2	6,083	0.25%
2023/08/31	19.3	24.70	7	24.96	25.05	12.3	6,104	0.20%
2023/08/30	9.1	24.67	6	24.67	24.65	3.1	6,205	0.05%
2023/08/29	6.6	24.21	3.1	24.28	24.40	3.5	6,254	0.06%
2023/08/28	38.1	24.26	64.1	24.10	24.25	-26	6,292	-0.41%
2023/08/25	1.2	24.17	4.2	24.15	24.05	-3	6,292	-0.05%
2023/08/24	7.4	24.21	13.3	24.27	24.30	-5.8	6,290	-0.09%
2023/08/23	5.5	24.38	9.1	24.35	24.45	-3.6	6,308	-0.06%
2023/08/22	39.5	24.37	4.7	24.42	24.45	34.8	6,381	0.55%
2023/08/21	10.6	24.84	2.7	24.89	24.80	7.9	6,462	0.12%
2023/08/18	20.1	25.45	34	25.16	25.00	-13.9	6,515	-0.21%
2023/08/17	22.3	25.26	35.1	25.11	25.65	-12.7	6,532	-0.19%
2023/08/16	80.5	25.01	3.6	24.67	25.05	76.9	6,600	1.17%
2023/08/15	26.2	24.95	7.3	25.05	24.85	19	6,664	0.28%
2023/08/14	12.4	24.89	36	25.02	24.60	-23.6	6,666	-0.35%
2023/08/11	39.3	25.67	13.9	25.64	25.45	25.4	6,644	0.38%
2023/08/10	105.8	26.35	138.7	26.07	25.80	-32.9	6,619	-0.50%	大買/大賣/
2023/08/09	33.1	27.14	35	27.22	27.00	-2	6,591	-0.03%
2023/08/08	56.3	27.73	36.2	27.73	27.40	20	6,579	0.30%
2023/08/07	25	27.59	31.1	27.69	28.00	-6.1	6,562	-0.09%
2023/08/04	53.3	27.60	66.7	27.68	28.00	-13.4	6,542	-0.20%
2023/08/02	193.4	28.05	165.3	27.89	27.35	28.1	6,515	0.43%	大買/大賣/
2023/08/01	39.5	27.49	31.5	27.64	27.35	8	6,406	0.13%
2023/07/31	106.7	28.43	111.2	28.28	27.90	-4.5	6,381	-0.07%	大買/大賣/
2023/07/28	122.3	28.60	112.1	28.57	28.70	10.2	6,338	0.16%	大買/大賣/
2023/07/27	331.8	30.01	252.5	30.24	29.20	79.4	6,220	1.28%	大買/大賣/
2023/07/26	560.9	30.59	463.4	30.59	29.30	97.5	5,948	1.64%	大買/大賣/
2023/07/25	216.8	28.30	298.2	28.65	29.15	-81.4	5,370	-1.52%	大買/大賣/
2023/07/24	185.4	26.44	81.4	26.41	26.50	104	5,090	2.04%	大買/鉅額交易
2023/07/21	50.1	26.15	56.9	26.08	26.15	-6.8	4,928	-0.14%
2023/07/20	218.8	27.82	182.9	27.33	26.85	35.9	4,859	0.74%	大買/大賣/
2023/07/19	181.5	28.29	162.4	28.16	27.50	19.2	4,650	0.41%	大買/大賣/
2023/07/18	116.1	29.44	137.6	29.45	29.50	-21.4	4,402	-0.49%	大買/大賣/
2023/07/17	175.3	26.03	151.6	25.98	26.85	23.7	4,157	0.57%	大買/大賣/
2023/07/14	149.5	24.71	157.9	24.75	24.55	-8.4	3,838	-0.22%	大買/大賣/
2023/07/13	93.6	24.06	67.1	24.09	23.80	26.5	3,682	0.72%
2023/07/12	248.8	24.82	197.2	24.72	24.15	51.6	3,666	1.41%	大買/大賣/
2023/07/11	167.2	24.47	196.2	24.84	25.05	-28.9	3,541	-0.82%	大買/大賣/
2023/07/10	42.1	23.22	121.6	23.33	23.40	-79.6	3,324	-2.39%	大賣/
2023/07/07	34.1	21.33	26.6	21.46	21.30	7.5	3,269	0.23%
2023/07/06	11	21.95	69	21.85	21.95	-57.9	3,343	-1.73%
2023/07/05	7	21.35	20.7	21.26	21.50	-13.7	3,299	-0.41%
2023/07/04	27.9	20.92	121.6	20.97	21.15	-93.7	3,270	-2.86%	大賣/
2023/07/03	26.5	20.21	13.3	20.30	20.40	13.3	3,234	0.41%
2023/06/30	10.3	19.91	16.4	19.95	20.05	-6.1	3,265	-0.19%
2023/06/29	7	19.81	2.5	19.83	19.75	4.5	3,489	0.13%
2023/06/28	12.6	19.79	9.2	19.81	19.60	3.4	3,695	0.09%
2023/06/27	8.5	19.64	27	19.80	19.60	-18.5	3,701	-0.50%
2023/06/26	15.4	19.95	8	20.01	20.00	7.4	3,721	0.20%
2023/06/21	12	20.40	25.3	20.26	20.40	-13.3	3,715	-0.36%
2023/06/20	3.4	20.08	22.6	20.14	20.35	-19.2	3,704	-0.52%
2023/06/19	19.3	20.15	6.1	20.34	20.10	13.2	3,687	0.36%
2023/06/16	24.5	20.14	46	20.22	20.25	-21.6	3,668	-0.59%
2023/06/15	48	19.73	31.6	19.65	19.70	16.5	3,637	0.45%
2023/06/14	24.5	19.69	18.8	19.70	19.70	5.7	3,609	0.16%
2023/06/13	15.5	19.37	11.8	19.45	19.50	3.7	3,595	0.10%
2023/06/12	56.9	19.41	91	19.39	19.25	-34.1	3,569	-0.96%
2023/06/09	53.6	19.88	55.4	19.92	20.10	-1.8	3,505	-0.05%
2023/06/08	248.5	20.36	65.9	20.41	20.10	182.6	3,447	5.30%	大買/鉅額交易
2023/06/07	148.6	22.21	151.1	22.19	22.30	-2.4	3,249	-0.07%	大買/大賣/
2023/06/06	115.1	21.83	78.1	21.63	21.55	37	3,084	1.20%	大買/
2023/06/05	62.6	21.37	68.6	21.35	21.35	-6	2,983	-0.20%
2023/06/02	17	20.37	91	20.41	20.35	-74	2,870	-2.58%
2023/06/01	42	19.87	53.4	19.72	19.85	-11.3	2,806	-0.40%
2023/05/31	17.2	19.13	13.1	19.05	19.25	4.1	2,760	0.15%
2023/05/30	24.1	18.86	13.2	18.85	18.75	10.9	2,747	0.40%
2023/05/29	44.7	18.96	46.5	19.00	18.85	-1.8	2,727	-0.07%
2023/05/26	145.2	19.80	107	19.43	19.20	38.2	2,696	1.42%	大買/大賣/
2023/05/25	113.1	20.20	90	20.22	20.35	23.1	2,608	0.89%	大買/
2023/05/24	51.8	19.49	55	19.35	19.55	-3.2	2,510	-0.13%
2023/05/23	105.2	20.31	81.2	20.26	20.25	24	2,447	0.98%	大買/
2023/05/22	110.1	20.42	107.3	20.42	20.80	2.8	2,397	0.12%	大買/大賣/
2023/05/19	75.7	20.00	123	19.94	19.70	-47.2	2,301	-2.05%	大賣/
2023/05/18	24.2	19.36	48.5	19.36	19.35	-24.4	2,206	-1.10%
2023/05/17	7.2	19.05	39.4	19.12	19.10	-32.2	2,178	-1.48%
2023/05/16	37.1	18.93	32	18.81	18.80	5.1	2,158	0.24%
2023/05/15	76	18.84	60	18.72	18.70	16	2,132	0.75%
2023/05/12	58.2	18.81	70.8	18.88	19.30	-12.6	2,117	-0.59%
2023/05/11	58.2	18.81	70.8	18.88	18.75	-12.6	2,091	-0.60%
2023/05/10	24	19.15	30.6	19.20	19.10	-6.6	2,061	-0.32%
2023/05/09	45.8	19.00	49.1	19.17	19.05	-3.3	2,049	-0.16%
2023/05/08	32	19.17	12.5	19.23	19.25	19.5	2,018	0.97%
2023/05/05	33	18.74	8	18.70	18.80	25	1,987	1.26%
2023/05/04	49	19.06	75.7	19.20	19.05	-26.7	1,965	-1.36%
2023/05/03	13	18.72	16.3	18.80	18.85	-3.3	1,936	-0.17%
2023/05/02	55.1	18.93	66.3	18.91	18.95	-11.3	1,938	-0.58%
2023/04/28	30.8	18.60	24.3	18.60	18.75	6.5	1,908	0.34%
2023/04/27	11	18.01	24.1	18.10	18.05	-13.1	1,877	-0.70%
2023/04/26	6.1	18.00	34	17.89	18.10	-27.9	1,881	-1.48%
2023/04/25	47	17.78	85.1	17.68	17.80	-38.1	1,878	-2.03%
2023/04/24	5.3	18.26	12.9	18.23	18.35	-7.6	1,868	-0.41%
2023/04/21	48.3	18.19	44.2	18.31	18.00	4.1	1,873	0.22%
2023/04/20	41.2	18.64	45.1	18.73	18.65	-3.9	1,834	-0.22%
2023/04/19	26	18.93	19	18.91	18.85	7	1,811	0.39%
2023/04/18	125.2	18.99	66	18.83	18.65	59.2	1,794	3.30%	大買/
2023/04/17	178.5	19.65	42.3	19.55	19.50	136.2	1,758	7.75%	大買/鉅額交易
2023/04/14	108.8	19.46	62.3	19.46	19.85	46.5	1,736	2.68%	大買/
2023/04/13	44.2	18.60	45.5	18.57	18.40	-1.3	1,582	-0.08%
2023/04/12	57.6	18.57	109	18.63	18.70	-51.5	1,517	-3.39%	大賣/
2023/04/11	103.2	18.14	89.1	18.18	17.85	14.1	1,406	1.00%	大買/
2023/04/10	22	17.25	34.2	17.27	17.25	-12.2	1,287	-0.95%
2023/04/07	3.1	17.13	22	17.09	17.05	-18.9	1,253	-1.51%
2023/04/06	41	17.13	36.6	17.10	17.00	4.4	1,236	0.36%
2023/03/31	16.2	16.83	37.8	16.81	16.95	-21.6	1,197	-1.80%
2023/03/30	352.8	17.24	324.6	17.24	17.10	28.2	1,148	2.45%	大買/大賣/
2023/03/29	175.4	17.18	202.2	16.99	17.25	-26.7	914	-2.92%	大買/大賣/
2023/03/28	6	15.79	19	15.73	15.70	-13	707	-1.83%
2023/03/27	44	15.83	23.3	15.73	16.05	20.8	689	3.01%
2023/03/24	0	0.00	34.2	15.25	15.15	-34.2	653	-5.22%
2023/03/23	1	15.10	2	15.15	15.15	-1	661	-0.15%
2023/03/22	2	15.10	9.2	15.19	15.20	-7.2	661	-1.08%
2023/03/21	2	15.10	7.8	15.24	15.15	-5.8	670	-0.87%
2023/03/20	12	14.92	20	15.10	15.10	-8	698	-1.15%
2023/03/17	2	14.50	9	14.47	14.50	-7	715	-0.98%
2023/03/16	3	14.40	5	14.54	14.40	-2	723	-0.28%
2023/03/13	1	14.80	8	14.75	14.75	-7	728	-0.96%
2023/03/10	32	14.95	1	14.90	14.90	31	735	4.21%
2023/03/09	32.5	15.36	7.2	15.36	15.10	25.3	740	3.41%
2023/03/08	6	15.09	14	15.08	15.10	-8	730	-1.10%
2023/03/07	11	14.96	3.6	14.96	15.00	7.4	727	1.02%
2023/03/06	2.2	14.82	0	0.00	14.80	2.2	729	0.30%
2023/03/02	3	14.67	5	14.65	14.65	-2	768	-0.26%
2023/03/01	2	14.73	2	14.75	14.75	0	770	0.00%
2023/02/24	7	14.76	0	0.00	14.70	7	771	0.91%
2023/02/23	1.4	14.99	1	15.05	15.05	0.4	766	0.05%
2023/02/22	6	15.02	5	15.01	15.05	1	774	0.13%
2023/02/21	5	15.14	6.8	15.18	15.05	-1.8	787	-0.23%
2023/02/20	0.1	14.87	6.1	14.94	15.00	-6	818	-0.73%
2023/02/17	2	14.80	1	14.80	14.80	1	834	0.12%
2023/02/16	1	14.90	3	14.95	14.90	-2	840	-0.24%
2023/02/15	3	14.80	10	14.84	14.80	-7	850	-0.82%
2023/02/13	5	14.65	7.1	14.64	14.70	-2.1	875	-0.23%
2023/02/10	5.2	14.81	5	14.75	14.75	0.2	902	0.02%
2023/02/09	1.1	15.05	5.1	15.15	15.05	-4	941	-0.42%
2023/02/08	12.3	15.01	2	15.03	14.95	10.3	951	1.08%
2023/02/07	2	14.93	10	14.98	14.95	-8	961	-0.83%
2023/02/06	0.4	15.00	13	15.03	15.00	-12.6	970	-1.30%
2023/02/03	2	15.05	10	15.05	15.00	-8	984	-0.81%
2023/02/02	6	15.26	8	15.29	15.20	-2	982	-0.20%
2023/02/01	6.2	15.49	4	15.35	15.35	2.2	995	0.23%
2023/01/31	5	15.44	23.1	15.44	15.55	-18.1	1,005	-1.80%
2023/01/30	7.2	15.15	1.5	15.05	15.05	5.7	1,030	0.55%
2023/01/17	1	14.80	6.4	14.98	14.95	-5.4	1,089	-0.50%
2023/01/16	5.7	14.61	2.3	14.84	14.90	3.4	1,186	0.29%
2023/01/13	4.6	14.89	7	14.97	14.90	-2.4	1,235	-0.19%
2023/01/12	12.6	15.11	10.1	15.06	14.85	2.6	1,220	0.21%
2023/01/11	68	15.00	66	14.91	14.85	2	1,201	0.17%
2023/01/10	4	14.77	2	14.83	14.75	2	1,180	0.17%
2023/01/09	3.1	15.12	16	15.08	15.15	-12.9	1,173	-1.10%
2023/01/06	17	15.10	6.9	15.12	15.05	10.1	1,151	0.87%
2023/01/05	19.1	15.58	40	15.52	15.40	-20.9	1,135	-1.84%
2023/01/04	60.2	15.23	53.4	15.40	15.45	6.8	1,091	0.62%
2023/01/03	10	14.35	2.2	14.32	14.45	7.8	1,023	0.76%
2022/12/30	11	14.38	4	14.44	14.35	7	1,018	0.69%
2022/12/29	2	14.40	6.2	14.49	14.35	-4.2	1,025	-0.41%
2022/12/28	0.1	14.15	0	0.00	14.10	0.1	1,023	0.01%
2022/12/27	1	14.25	1	14.45	14.20	0	1,032	0.00%
2022/12/23	0.2	14.15	0	0.00	14.25	0.2	1,048	0.02%
2022/12/22	1.5	14.38	3	14.48	14.40	-1.5	1,055	-0.14%
2022/12/21	3	14.27	21	14.23	14.30	-18	1,066	-1.69%
2022/12/20	7.3	14.05	1	14.15	13.95	6.3	1,079	0.58%
2022/12/19	3	14.33	3.1	14.35	14.25	-0.1	1,092	-0.01%
2022/12/16	6.2	14.52	3.1	14.53	14.50	3.2	1,112	0.28%
2022/12/15	9.3	14.72	2.1	14.80	14.75	7.2	1,133	0.63%
2022/12/14	2.1	14.67	14	14.64	14.60	-11.9	1,208	-0.98%
2022/12/13	1	14.65	21	14.58	14.55	-20	1,279	-1.56%
2022/12/12	28.7	14.84	29.4	14.83	14.75	-0.7	1,352	-0.05%
2022/12/09	34.3	14.45	20.5	14.35	14.40	13.8	1,516	0.91%
2022/12/08	12	13.52	17	13.76	13.90	-5	1,717	-0.29%
2022/12/07	3	14.08	4	13.91	13.85	-1	1,739	-0.06%
2022/12/06	4	14.16	12	14.06	14.00	-8	1,880	-0.42%
2022/12/05	5.7	14.30	6	14.34	14.25	-0.3	1,889	-0.02%
2022/12/02	14.2	14.55	23.7	14.48	14.35	-9.5	1,884	-0.50%
2022/12/01	4	14.33	8.2	14.41	14.40	-4.2	1,870	-0.22%
2022/11/30	6.4	14.24	3	14.27	14.25	3.4	1,859	0.18%
2022/11/29	9.2	14.08	8	14.16	14.20	1.2	1,851	0.06%
2022/11/28	9	14.05	3	14.03	14.10	6	1,845	0.33%
2022/11/25	34.1	14.30	53.1	14.33	14.10	-19	1,838	-1.03%
2022/11/24	6	13.90	12.3	14.00	13.90	-6.3	1,806	-0.35%
2022/11/23	6.1	13.72	16	13.75	13.85	-9.9	1,794	-0.55%
2022/11/22	3	13.75	0.1	13.70	13.65	2.9	1,788	0.16%
2022/11/21	10	13.74	9.1	13.75	13.65	0.9	1,786	0.05%
2022/11/18	10	13.72	2.1	13.75	13.65	7.9	1,782	0.44%
2022/11/17	21	13.85	19.1	13.85	13.80	1.9	1,770	0.11%
2022/11/16	32.4	14.16	282.1	13.92	13.90	-249.7	1,754	-14.23%	大賣/鉅額交易
2022/11/15	21.1	14.79	5.1	14.84	14.75	16	1,716	0.93%
2022/11/14	8.1	15.02	3.6	15.00	14.95	4.5	1,702	0.26%
2022/11/11	5	14.83	2.3	14.75	15.00	2.7	1,697	0.16%
2022/11/10	13.1	15.11	9	14.92	14.85	4.1	1,685	0.24%
2022/11/09	45.3	15.24	22.2	15.25	15.05	23.1	1,671	1.38%
2022/11/08	127.2	15.35	9	15.54	15.40	118.2	1,662	7.11%	大買/鉅額交易
2022/11/07	158.2	15.48	52.7	15.52	15.45	105.5	1,638	6.44%	大買/鉅額交易
2022/11/04	10	14.97	5	14.90	14.95	5	1,592	0.32%
2022/11/03	29	14.91	25	14.94	15.15	4	1,582	0.25%
2022/11/02	22.5	14.92	23.8	14.90	14.75	-1.3	1,566	-0.08%
2022/11/01	15	14.88	13	14.68	14.90	2	1,551	0.13%
2022/10/31	6	14.16	15	14.26	14.20	-9	1,532	-0.59%
2022/10/28	19	14.42	15	14.46	14.05	4	1,527	0.26%
2022/10/27	16	14.62	24	14.64	14.65	-8	1,507	-0.53%
2022/10/26	75	14.89	74	14.61	14.45	1	1,482	0.07%
2022/10/25	76	14.98	79.5	15.05	15.20	-3.5	1,436	-0.24%
2022/10/24	153.1	14.97	167.8	15.02	15.15	-14.7	1,372	-1.07%	大買/大賣/
2022/10/21	111.4	14.02	77.3	14.12	14.15	34.1	1,266	2.69%	大買/
2022/10/20	1	13.29	1	13.30	13.30	0	1,204	0.00%
2022/10/19	0.1	13.27	1.1	13.11	13.20	-1	1,202	-0.09%
2022/10/17	0	0.00	10	13.00	13.05	-10	1,196	-0.84%
2022/10/14	5.2	13.24	5	13.24	13.20	0.2	1,189	0.01%
2022/10/13	1	13.50	3	12.88	12.80	-2	1,184	-0.17%
2022/10/12	0	0.00	0.3	13.49	13.40	-0.3	1,174	-0.03%
2022/10/11	0	0.00	1	13.40	13.35	-1	1,170	-0.09%
2022/10/07	0	13.85	0	0.00	13.80	0	1,160	0.00%
2022/10/06	5.6	14.03	0.2	14.00	14.00	5.4	1,156	0.47%
2022/10/05	2.2	14.00	27.1	13.92	13.85	-24.9	1,143	-2.17%
2022/10/04	46.2	14.35	6	14.23	14.10	40.2	1,133	3.55%
2022/10/03	13.1	13.88	8.3	14.06	14.05	4.8	1,121	0.43%
2022/09/30	1.3	13.34	16	13.30	13.60	-14.7	1,108	-1.33%
2022/09/29	9	13.58	1	13.70	13.45	8	1,103	0.73%
2022/09/28	3.2	13.75	2.1	13.40	13.25	1.2	1,098	0.10%
2022/09/27	1	13.45	18	13.50	14.05	-17	1,080	-1.57%
2022/09/26	3.1	13.76	14.1	13.59	13.40	-11	1,065	-1.03%
2022/09/23	16.3	14.32	26.2	14.50	14.15	-10	1,046	-0.95%
2022/09/22	19.5	14.62	11.4	14.61	14.60	8.1	1,025	0.79%
2022/09/21	58.4	15.23	62.4	15.09	14.85	-4	996	-0.40%
2022/09/20	49.3	15.29	46	15.22	15.20	3.3	907	0.36%
2022/09/19	107.2	16.17	132.1	16.07	15.70	-24.9	831	-2.99%	大買/大賣/
2022/09/16	331.1	16.11	309.5	16.06	16.00	21.6	744	2.91%	大買/大賣/
2022/09/15	148.6	15.69	169.9	15.80	16.00	-21.4	547	-3.90%	大買/大賣/
2022/09/14	35.6	14.53	7.2	14.42	14.55	28.4	320	8.87%
2022/09/13	311.7	14.94	250.4	14.90	14.90	61.2	288	21.19%	大買/大賣/
2022/09/12	2	14.13	12.3	14.17	14.20	-10.3	145	-7.04%
2022/09/08	3	12.88	2	12.95	12.95	1	133	0.75%
2022/09/06	0.1	12.85	0	0.00	12.90	0.1	145	0.07%
2022/09/05	2	12.85	7	12.91	12.85	-5	149	-3.34%
2022/09/02	0	13.00	2	13.05	13.00	-2	152	-1.29%
2022/09/01	1.1	12.91	1	13.00	12.95	0.1	153	0.05%
2022/08/31	4	13.01	4	13.03	13.05	0	154	0.00%
2022/08/30	3.3	12.87	0.9	12.87	13.00	2.4	157	1.52%
2022/08/29	0.1	12.90	0.2	12.85	12.85	-0.2	158	-0.09%
2022/08/26	0.2	12.98	0	0.00	13.00	0.2	160	0.12%
2022/08/25	2.1	13.05	2.2	13.11	13.00	-0.1	159	-0.06%
2022/08/24	4.1	12.95	4.2	12.98	13.00	-0.1	162	-0.03%
2022/08/23	4	12.85	2	12.90	12.85	2	163	1.23%
2022/08/22	2.3	12.96	1	13.00	12.90	1.3	162	0.80%
2022/08/19	3	13.03	2	13.08	13.10	1	162	0.64%
2022/08/18	0	0.00	2	13.00	12.90	-2	165	-1.21%
2022/08/17	0.2	12.65	0	0.00	12.65	0.2	160	0.14%
2022/08/16	3.2	12.70	2	12.83	12.70	1.2	163	0.74%
2022/08/15	4	12.75	4	12.68	12.75	0	168	0.00%
2022/08/12	5.1	12.57	7	12.55	12.45	-2	165	-1.18%
2022/08/11	0.1	12.25	0	0.00	12.20	0.1	157	0.05%
2022/08/10	5	12.16	5.8	12.21	12.20	-0.8	159	-0.49%
2022/08/09	2	12.15	2	12.20	12.15	0	157	-0.01%
2022/08/08	3.1	12.10	0	0.00	12.00	3.1	159	1.92%
2022/08/05	0.2	12.10	1.6	12.16	12.15	-1.4	160	-0.90%
2022/08/04	0.2	12.10	5	11.95	12.10	-4.8	163	-2.92%
2022/08/02	2	12.30	0	0.00	12.30	2	172	1.18%
2022/08/01	3	12.35	0	0.00	12.35	3	174	1.72%
2022/07/29	0.2	12.23	0	0.00	12.30	0.2	174	0.11%
2022/07/27	0	0.00	1	12.15	12.15	-1	174	-0.57%
2022/07/22	0	0.00	1	12.05	12.05	-1	184	-0.54%
2022/07/20	0	0.00	1	12.10	12.00	-1	196	-0.51%
2022/07/19	1.1	12.00	1	12.00	12.00	0.1	204	0.04%
2022/07/18	0	0.00	1	11.85	11.80	-1	210	-0.47%
2022/07/15	0.1	11.65	0	0.00	11.60	0.1	215	0.04%
2022/07/14	0.5	11.65	1	11.70	11.70	-0.6	228	-0.24%
2022/07/13	0.1	11.65	0	0.00	11.65	0.1	246	0.04%
2022/07/12	0.4	11.42	0.7	11.40	11.30	-0.3	281	-0.11%
2022/07/07	0.1	12.00	0	0.00	12.05	0.1	337	0.04%
2022/07/06	1.1	12.11	0	0.00	11.95	1.1	337	0.33%
2022/07/04	0	0.00	10	12.28	12.25	-10	341	-2.92%
2022/07/01	1.2	12.28	1.6	12.58	12.25	-0.4	342	-0.11%
2022/06/30	7.3	12.85	2	12.65	12.70	5.3	340	1.56%
2022/06/29	2	13.10	0	0.00	13.05	2	337	0.59%
2022/06/27	3	13.38	2.8	13.34	13.30	0.2	342	0.06%
2022/06/24	1	13.10	2	13.10	13.10	-1	339	-0.29%
2022/06/23	0	0.00	2	13.25	13.10	-2	340	-0.59%
2022/06/22	5.1	13.18	0	0.00	13.15	5.1	342	1.49%
2022/06/21	0	0.00	2.8	13.26	13.35	-2.8	340	-0.83%
2022/06/20	5.1	13.15	1	13.05	13.05	4.1	340	1.20%
2022/06/17	3	13.30	3	13.40	13.35	0	340	0.00%
2022/06/16	3	13.42	10.1	13.57	13.35	-7.1	342	-2.06%
2022/06/15	2	13.60	14.8	13.49	13.60	-12.8	334	-3.81%
2022/06/14	1	13.25	5	13.10	13.20	-4	333	-1.20%
2022/06/13	0	0.00	0.4	13.30	13.20	-0.4	332	-0.12%
2022/06/10	1	13.40	1	13.45	13.45	0	337	0.00%
2022/06/09	2.1	13.40	4	13.45	13.45	-2	338	-0.58%
2022/06/08	1.1	13.44	6	13.30	13.35	-5	337	-1.47%
2022/06/06	4.1	13.15	0	0.00	13.25	4.1	336	1.22%
2022/06/02	9	13.19	2	13.25	13.15	7	338	2.07%
2022/06/01	0	13.20	4	13.30	13.20	-4	340	-1.17%
2022/05/27	1	13.20	0	0.00	13.05	1	337	0.30%
2022/05/26	4	13.15	4.1	13.20	13.05	-0.1	337	-0.03%
2022/05/25	2	12.85	0.4	12.90	12.90	1.6	331	0.48%
2022/05/24	7	12.84	8	12.82	12.85	-1	334	-0.30%
2022/05/23	0.1	12.85	0	0.00	12.80	0.1	331	0.03%
2022/05/20	0.2	12.80	3	12.77	12.70	-2.8	326	-0.87%
2022/05/19	0.2	12.55	0	0.00	12.60	0.2	325	0.06%
2022/05/18	0	12.80	0	0.00	12.70	0	325	0.01%
2022/05/17	0.3	12.46	0.2	12.51	12.50	0.1	322	0.03%
2022/05/13	0	0.00	3.4	12.45	12.40	-3.4	329	-1.03%
2022/05/12	0.2	12.50	0.9	12.49	12.20	-0.7	328	-0.21%
2022/05/11	0.3	12.51	0	0.00	12.50	0.3	326	0.11%
2022/05/10	1.1	12.76	4.4	12.75	12.80	-3.3	321	-1.03%
2022/05/09	4.1	13.21	1	12.95	13.00	3.1	317	0.98%
2022/05/06	0.1	13.35	0	0.00	13.30	0.1	315	0.03%
2022/05/05	0	0.00	5	13.60	13.55	-5	318	-1.57%
2022/05/04	0.3	13.45	0	0.00	13.40	0.3	318	0.09%
2022/05/03	5.1	13.45	2	13.50	13.35	3.1	321	0.95%
2022/04/27	3.2	13.01	7	13.26	13.20	-3.8	318	-1.19%
2022/04/26	1	13.65	1.6	13.75	13.55	-0.6	312	-0.18%
2022/04/25	4.4	13.92	20	13.78	13.70	-15.6	308	-5.04%
2022/04/22	0.1	14.35	6	14.40	14.35	-6	300	-1.98%
2022/04/21	6	14.55	3	14.65	14.50	3	302	0.99%
2022/04/20	19	14.76	19.2	14.62	14.60	-0.2	298	-0.07%
2022/04/19	19	14.57	24.8	14.69	14.60	-5.8	289	-2.01%
2022/04/18	23.1	14.55	32.6	14.39	14.35	-9.5	275	-3.45%
2022/04/15	29.2	14.48	20.9	14.45	14.55	8.3	243	3.40%
2022/04/14	36.1	13.98	18.8	13.90	14.10	17.3	221	7.79%
2022/04/13	0.1	13.35	9.9	13.49	13.60	-9.8	199	-4.89%
2022/04/11	4.1	13.36	0	0.00	13.20	4.1	200	2.02%
2022/04/08	2.1	13.47	8	13.48	13.40	-6	200	-2.97%
2022/04/07	6.2	13.30	0	0.00	13.30	6.2	198	3.11%
2022/04/06	0.2	13.30	0.5	13.35	13.35	-0.3	198	-0.13%
2022/04/01	0.1	13.30	0.4	13.25	13.30	-0.3	199	-0.17%
2022/03/31	0	13.25	1	13.35	13.25	-1	201	-0.48%
2022/03/30	0.2	13.28	0	0.00	13.35	0.2	202	0.07%
2022/03/29	1.7	13.27	0	0.00	13.25	1.7	200	0.85%
2022/03/28	0.3	13.33	0	13.30	13.30	0.3	203	0.13%
2022/03/25	0.2	13.34	5	13.35	13.35	-4.8	202	-2.35%
2022/03/24	0.3	13.28	4.8	13.27	13.30	-4.5	203	-2.20%
2022/03/23	0	0.00	1	13.25	13.35	-1	218	-0.46%
2022/03/22	5	13.27	1	13.30	13.25	4	220	1.82%
2022/03/21	0.1	13.24	1	13.15	13.25	-0.9	217	-0.40%
2022/03/18	0.3	13.24	1.1	13.24	13.30	-0.9	219	-0.39%
2022/03/17	1	13.20	5.4	13.25	13.20	-4.4	230	-1.91%
2022/03/16	0	13.02	0	0.00	13.10	0	235	0.01%
2022/03/15	1.3	13.01	0.8	13.00	13.00	0.5	236	0.22%
2022/03/14	0	13.30	0.7	13.26	13.35	-0.6	230	-0.27%
2022/03/11	0.1	13.23	5	13.30	13.30	-4.9	230	-2.13%
2022/03/10	1.1	13.25	1	13.25	13.30	0.1	239	0.03%
2022/03/09	0.1	13.07	8	13.06	13.15	-7.9	241	-3.26%
2022/03/08	5.4	13.01	1.8	13.09	12.90	3.6	243	1.48%
2022/03/07	0.2	13.25	0	13.20	13.25	0.2	240	0.07%
2022/03/04	1.1	13.60	3	13.60	13.60	-1.9	240	-0.77%
2022/03/03	1.1	13.50	1.8	13.58	13.60	-0.7	246	-0.28%
2022/03/02	0.2	13.50	0	0.00	13.50	0.2	250	0.09%
2022/03/01	0.1	13.50	5	13.49	13.50	-4.9	255	-1.93%
2022/02/25	0.3	13.33	0.5	13.34	13.35	-0.2	257	-0.10%
2022/02/24	0.1	13.42	9.1	13.42	13.30	-9.1	261	-3.46%
2022/02/23	0.1	13.60	1	13.59	13.65	-0.9	262	-0.33%
2022/02/22	0.9	13.62	0	0.00	13.55	0.9	264	0.33%
2022/02/21	0.3	13.67	0.1	13.75	13.70	0.2	267	0.06%
2022/02/18	0.1	13.65	3.4	13.71	13.70	-3.3	272	-1.21%
2022/02/17	1	13.70	0	0.00	13.70	1	300	0.33%
2022/02/16	2.1	13.70	3.5	13.67	13.70	-1.5	304	-0.48%
2022/02/15	0.4	13.61	0	13.55	13.60	0.3	302	0.11%
2022/02/14	0.2	13.68	3	13.64	13.65	-2.8	303	-0.94%
2022/02/11	1.4	13.94	0	0.00	13.90	1.4	311	0.44%
2022/02/10	0.1	13.97	1	14.00	13.95	-0.9	313	-0.30%
2022/02/09	2.6	13.98	0.3	13.90	13.95	2.3	316	0.72%
2022/02/08	0	13.80	4	13.85	13.85	-4	325	-1.22%
2022/02/07	0.1	13.60	2.2	13.47	13.80	-2.2	339	-0.63%
2022/01/26	1.7	13.33	4.2	13.45	13.30	-2.5	338	-0.73%
2022/01/25	0.6	13.40	0	0.00	13.35	0.6	340	0.18%
2022/01/24	0.5	13.57	40.8	13.55	13.60	-40.3	344	-11.72%
2022/01/21	0.9	13.86	0.9	13.91	13.70	0	342	-0.01%
2022/01/20	0	0.00	4.2	14.00	14.00	-4.2	341	-1.23%
2022/01/19	0.1	13.85	0	0.00	13.85	0.1	344	0.03%
2022/01/18	0	14.05	6	14.02	14.00	-6	345	-1.74%
2022/01/17	1.1	13.85	1	13.80	13.85	0.1	349	0.02%
2022/01/14	4.3	13.84	3	13.77	13.80	1.3	351	0.36%
2022/01/13	0	0.00	1.3	14.14	14.15	-1.3	351	-0.37%
2022/01/12	2.2	14.10	2.8	14.09	14.05	-0.6	358	-0.17%
2022/01/11	0	0.00	0.4	14.10	14.10	-0.4	359	-0.12%
2022/01/10	1.1	14.10	1	14.15	14.10	0.1	361	0.02%
2022/01/07	2.2	14.29	1.4	14.19	14.20	0.8	368	0.22%
2022/01/06	1.1	14.39	1.9	14.32	14.30	-0.8	374	-0.23%
2022/01/05	1.1	14.45	2	14.40	14.35	-0.9	378	-0.24%
2022/01/04	2.2	14.40	0	0.00	14.40	2.2	388	0.57%
2022/01/03	2	14.50	2.4	14.52	14.50	-0.4	392	-0.09%
2021/12/30	1.1	14.59	6	14.61	14.50	-4.9	399	-1.21%
2021/12/29	2.4	14.52	17.4	14.52	14.60	-15	414	-3.63%
2021/12/28	0.3	14.36	0.2	14.40	14.40	0.1	427	0.02%
2021/12/27	2.1	14.26	3	14.42	14.50	-0.9	436	-0.20%
2021/12/24	0.2	14.37	5.4	14.44	14.45	-5.2	436	-1.18%
2021/12/23	0.4	14.35	5.4	14.40	14.35	-5	446	-1.11%
2021/12/22	2	14.35	2	14.30	14.35	0	447	0.00%
2021/12/21	0	14.35	10.2	14.39	14.40	-10.2	447	-2.27%
2021/12/20	0.3	14.38	1.4	14.38	14.35	-1.1	450	-0.24%
2021/12/17	3.6	14.38	1	14.35	14.35	2.6	453	0.58%
2021/12/16	2.1	14.49	0.1	14.45	14.40	2	453	0.45%
2021/12/15	8.1	14.44	8.8	14.46	14.45	-0.7	455	-0.16%
2021/12/14	12	14.50	13	14.50	14.30	-1	458	-0.21%
2021/12/13	0	14.61	13.8	14.75	14.60	-13.8	458	-3.01%
2021/12/10	5.6	14.50	4	14.50	14.50	1.6	449	0.35%
2021/12/09	2	14.73	4.5	14.69	14.75	-2.5	450	-0.55%
2021/12/08	4	14.62	0	0.00	14.55	4	452	0.89%
2021/12/07	4	14.71	10	14.62	14.50	-6	457	-1.31%
2021/12/06	6.4	14.36	2.5	14.50	14.60	4	470	0.84%
2021/12/03	0.3	14.24	5.5	14.22	14.25	-5.2	472	-1.10%
2021/12/02	9	14.18	0	14.15	14.20	9	478	1.88%
2021/12/01	1.2	14.20	2	14.20	14.20	-0.8	486	-0.17%
2021/11/30	1.4	14.15	2	14.18	14.10	-0.6	493	-0.13%
2021/11/29	0.5	14.00	1.8	13.93	14.15	-1.3	501	-0.26%
2021/11/26	0.1	14.35	0	0.00	14.40	0.1	502	0.01%
2021/11/25	1.2	14.77	0.8	14.75	14.85	0.4	511	0.08%
2021/11/24	0	0.00	0.8	14.40	14.50	-0.8	516	-0.16%
2021/11/23	2.2	14.50	2	14.40	14.40	0.2	523	0.03%
2021/11/22	2	14.70	3.2	14.73	14.65	-1.2	542	-0.22%
2021/11/19	1.3	14.73	2	14.70	14.80	-0.7	592	-0.12%
2021/11/18	2.1	14.79	6.1	14.66	14.80	-4	1,030	-0.39%
2021/11/17	8.6	14.50	13.8	14.52	14.65	-5.3	1,039	-0.51%
2021/11/16	5.8	14.46	7.8	14.64	14.40	-2	1,041	-0.20%
2021/11/15	1.1	14.92	0	0.00	15.00	1.1	1,027	0.11%
2021/11/12	0.7	15.29	3.1	15.26	15.20	-2.4	1,036	-0.23%
2021/11/11	1	15.20	1	15.50	15.40	0	1,052	0.00%
2021/11/10	4.1	15.52	11.1	15.45	15.35	-7.1	1,054	-0.67%
2021/11/09	1.8	14.98	12.8	14.95	14.95	-11	1,056	-1.04%
2021/11/08	0.2	15.20	3.7	15.33	15.05	-3.5	1,060	-0.33%
2021/11/05	1.2	15.33	25.6	15.37	15.25	-24.4	1,068	-2.28%
2021/11/04	18	15.26	29.7	15.09	15.25	-11.7	1,066	-1.10%
2021/11/03	0	0.00	2.6	14.75	14.70	-2.6	1,060	-0.24%
2021/11/02	13	14.90	8.4	14.76	14.60	4.5	1,063	0.43%
2021/11/01	2	14.80	55.6	14.58	14.90	-53.6	1,070	-5.01%
2021/10/29	0.7	14.41	1.8	14.44	14.50	-1.1	1,074	-0.10%
2021/10/28	6.1	14.53	1	14.50	14.45	5.1	1,080	0.47%
2021/10/27	2.1	14.42	1.6	14.40	14.45	0.5	1,093	0.04%
2021/10/26	2	14.50	2	14.55	14.45	0	1,104	0.00%
2021/10/25	2	14.35	2.3	14.37	14.35	-0.3	1,125	-0.02%
2021/10/22	0.9	14.20	7.2	14.19	14.15	-6.3	1,133	-0.56%
2021/10/21	1.3	14.28	0.8	14.43	14.30	0.4	1,143	0.04%
2021/10/20	1.7	14.50	13.2	14.44	14.40	-11.5	1,149	-1.00%
2021/10/19	0.4	14.17	6.6	14.27	14.30	-6.2	1,165	-0.53%
2021/10/18	10.6	13.90	10.2	14.01	14.05	0.4	1,186	0.03%
2021/10/06	21	13.35	3	13.27	13.25	18	1,205	1.49%
2021/10/05	1	13.10	4.3	13.47	13.55	-3.3	1,230	-0.27%
2021/10/04	2	13.58	5	13.70	13.35	-3	1,268	-0.24%
2021/10/01	5.2	14.19	32.2	13.98	14.00	-27	1,283	-2.10%
2021/09/30	6	14.70	2	14.65	14.70	4	1,287	0.31%
2021/09/29	50.4	14.73	7	14.85	14.50	43.4	1,305	3.32%
2021/09/28	8	14.83	8	14.84	14.90	0	1,313	0.00%
2021/09/27	1	14.75	16.3	14.37	14.45	-15.3	1,316	-1.16%
2021/09/24	2	14.00	0	0.00	14.05	2	1,338	0.15%
2021/09/23	3	14.02	0.1	13.95	13.90	2.9	1,384	0.21%
2021/09/22	1.1	14.15	15.3	14.01	14.05	-14.3	1,465	-0.97%
2021/09/17	1	14.10	3	14.08	14.15	-2	1,512	-0.13%
2021/09/16	0.1	14.20	6	14.20	14.20	-5.9	1,530	-0.38%
2021/09/15	0	0.00	4	14.20	14.20	-4	1,550	-0.26%
2021/09/14	1	14.45	7	14.26	14.15	-6	1,570	-0.38%
2021/09/13	1	14.10	6	14.35	14.30	-5	1,598	-0.31%
2021/09/10	10	13.82	13	13.77	13.80	-3	1,616	-0.19%
2021/09/09	8	13.69	6	13.62	13.75	2	1,658	0.12%
2021/09/08	1	13.55	9	13.60	13.40	-8	1,690	-0.47%
2021/09/07	0	0.00	2	13.53	13.70	-2	1,850	-0.11%
2021/09/06	0	0.00	8	13.64	13.45	-8	1,934	-0.41%
2021/09/03	6	13.73	5	13.73	13.70	1	1,992	0.05%
2021/09/02	16	13.72	0	0.00	13.60	16	2,019	0.79%
2021/09/01	10	14.02	2	14.05	13.90	8	2,026	0.39%
2021/08/31	1	13.85	12.1	13.81	13.95	-11.1	2,020	-0.55%
2021/08/30	0	0.00	6	13.53	13.60	-6	2,042	-0.29%
2021/08/27	2	13.45	6.3	13.49	13.50	-4.3	2,070	-0.21%
2021/08/26	8	13.40	7	13.33	13.35	1	2,079	0.05%
2021/08/25	6	12.58	7.3	12.98	13.05	-1.3	2,093	-0.06%
2021/08/24	2	13.08	5	13.02	13.00	-3	2,106	-0.14%
2021/08/23	0	13.10	8.2	13.04	13.20	-8.2	2,155	-0.38%
2021/08/20	3.2	12.58	4	12.59	12.60	-0.9	2,193	-0.04%
2021/08/19	3.1	12.62	2	12.73	12.65	1.1	2,198	0.05%
2021/08/18	13.3	12.65	6.1	12.72	13.05	7.1	2,201	0.32%
2021/08/17	50.4	12.90	68	12.69	12.50	-17.6	2,205	-0.80%
2021/08/16	105.5	13.83	53.8	13.73	13.50	51.6	2,175	2.37%	大買/
2021/08/13	12.5	13.47	0.5	13.85	13.40	12	1,760	0.68%
2021/08/12	5	13.73	4	13.83	13.70	1	1,801	0.06%
2021/08/11	10.4	13.63	43	13.71	13.50	-32.6	1,946	-1.67%
2021/08/10	16	14.09	17	14.10	13.90	-1	1,987	-0.05%
2021/08/09	18.6	14.59	5	14.61	14.40	13.6	2,025	0.67%
2021/08/06	3	15.02	1	15.05	15.05	2	2,066	0.10%
2021/08/05	4.6	15.27	3	15.12	15.10	1.6	2,162	0.07%
2021/08/04	5	15.38	1.1	15.51	15.40	3.9	2,229	0.17%
2021/08/03	2	15.85	11	15.82	15.75	-9	2,344	-0.38%
2021/08/02	0.3	15.40	1	15.60	15.60	-0.8	2,419	-0.03%
2021/07/30	2.5	15.37	3	15.60	15.35	-0.5	2,489	-0.02%
2021/07/29	1	15.45	3	15.53	15.60	-2	2,589	-0.08%
2021/07/28	9.6	15.41	1	15.40	15.40	8.6	2,703	0.32%
2021/07/27	7.1	15.92	7	15.99	15.85	0.1	2,833	0.00%
2021/07/26	5	16.08	14.8	16.24	16.10	-9.8	2,910	-0.34%
2021/07/23	2.5	15.69	14.2	15.98	15.90	-11.7	3,024	-0.39%
2021/07/22	18.1	15.57	12	15.57	15.45	6.1	3,211	0.19%
2021/07/21	7	16.01	3	16.32	15.70	4	3,397	0.12%
2021/07/20	3.1	15.97	1	16.00	16.05	2.1	3,503	0.06%
2021/07/19	1.1	16.11	7.1	16.06	16.25	-5.9	3,603	-0.16%
2021/07/16	9	16.04	13	16.11	16.05	-4	3,842	-0.10%
2021/07/15	9.4	16.00	8.8	15.88	16.05	0.6	3,916	0.01%
2021/07/14	25.7	15.25	19.2	15.26	15.20	6.5	3,981	0.16%
2021/07/13	15.2	15.62	8.1	15.68	15.55	7.1	4,091	0.17%
2021/07/12	24.8	15.86	42.4	15.86	15.75	-17.7	4,213	-0.42%
2021/07/09	50.1	16.36	36	16.35	16.25	14.1	4,344	0.32%
2021/07/08	3.1	16.98	20.8	17.02	17.05	-17.7	4,494	-0.39%
2021/07/07	21.3	16.84	30.4	16.91	16.70	-9.1	4,949	-0.18%
2021/07/06	30.1	16.87	49.2	16.87	16.80	-19.2	5,032	-0.38%
2021/07/05	17.1	17.28	37.1	17.11	17.10	-20	5,103	-0.39%
2021/07/02	27	17.49	11.1	17.35	17.25	15.9	5,174	0.31%
2021/07/01	18.4	17.53	38	17.63	17.25	-19.6	5,207	-0.38%
2021/06/30	37.3	17.98	73.4	17.99	17.90	-36.1	5,214	-0.69%
2021/06/29	95.8	17.92	59.2	17.96	17.95	36.6	5,196	0.70%
2021/06/28	39.5	17.56	68.7	17.55	17.80	-29.2	5,153	-0.57%
2021/06/25	25	17.03	10	17.01	16.85	15	5,120	0.29%
2021/06/24	8	16.96	18.2	17.09	17.05	-10.2	5,138	-0.20%
2021/06/23	9.7	16.75	11.1	16.76	16.65	-1.4	5,138	-0.03%
2021/06/22	13.2	16.96	22.1	16.94	16.85	-9	5,163	-0.17%
2021/06/21	34	16.55	35.2	16.65	16.40	-1.2	5,185	-0.02%
2021/06/18	52.4	17.31	51	17.29	17.00	1.4	5,292	0.03%
2021/06/17	50	17.80	53.2	17.84	17.70	-3.2	5,543	-0.06%
2021/06/16	207.2	18.14	90.7	17.84	18.25	116.5	5,721	2.04%	大買/鉅額交易
2021/06/15	84.5	17.58	96	17.75	18.30	-11.5	5,602	-0.20%
2021/06/11	32.7	16.73	32.8	16.88	16.65	-0.1	5,554	0.00%
2021/06/10	17.6	16.28	23	16.25	16.20	-5.4	5,516	-0.10%
2021/06/09	8	15.73	29.1	15.84	15.70	-21	5,506	-0.38%
2021/06/08	7	16.01	1.5	15.97	15.95	5.5	5,525	0.10%
2021/06/07	20.5	15.99	10.3	15.97	15.95	10.1	5,561	0.18%
2021/06/04	2.5	16.50	30.2	16.53	16.45	-27.7	5,641	-0.49%
2021/06/03	8.3	16.31	19	16.35	16.35	-10.8	5,631	-0.19%
2021/06/02	12.1	16.23	12.1	16.26	16.10	0	5,646	0.00%
2021/06/01	16.1	16.15	19.4	16.21	16.25	-3.3	5,651	-0.06%
2021/05/31	43.6	16.47	42	16.47	16.20	1.6	5,684	0.03%
2021/05/28	41.2	16.19	58.8	16.07	16.00	-17.5	5,697	-0.31%
2021/05/27	17.3	15.57	10	15.67	15.55	7.3	5,722	0.13%
2021/05/26	23.4	15.57	58	15.60	15.55	-34.6	5,742	-0.60%
2021/05/25	5.3	15.52	25.3	15.62	15.50	-20	5,781	-0.35%
2021/05/24	16	15.34	7.1	15.38	15.30	8.9	5,784	0.15%
2021/05/21	19	15.16	12	15.28	15.40	7	5,791	0.12%
2021/05/20	51.3	15.43	6	15.35	15.00	45.3	5,820	0.78%
2021/05/19	145.1	15.99	103.8	16.07	15.95	41.3	5,796	0.71%	大買/大賣/
2021/05/18	18.4	14.48	63	14.89	15.15	-44.7	5,722	-0.78%
2021/05/17	28.7	14.25	64.5	14.30	13.80	-35.8	5,750	-0.62%
2021/05/14	50.6	15.48	39	15.54	15.30	11.6	5,725	0.20%
2021/05/13	78.2	15.64	102.4	14.99	15.10	-24.2	5,788	-0.42%	大賣/
2021/05/12	111.9	16.80	161.2	16.57	15.95	-49.3	5,692	-0.87%	大買/大賣/
2021/05/11	93.8	17.95	247.3	18.00	17.70	-153.6	5,624	-2.73%	大賣/鉅額交易
2021/05/10	121.4	19.62	112.3	19.51	19.10	9.1	5,511	0.16%	大買/大賣/
2021/05/07	82.6	19.74	79.4	19.80	20.05	3.2	5,438	0.06%
2021/05/06	136.4	20.53	80.5	20.62	19.95	56	5,368	1.04%	大買/
2021/05/05	162.2	20.93	154	20.98	20.65	8.2	5,263	0.16%	大買/大賣/
2021/05/04	149.3	20.13	224.5	20.19	20.15	-75.2	5,150	-1.46%	大買/大賣/
2021/05/03	201.6	22.10	99.1	22.14	21.65	102.4	5,018	2.04%	大買/鉅額交易
2021/04/29	171.7	22.08	133.2	22.17	22.55	38.5	4,942	0.78%	大買/大賣/
2021/04/28	285.2	22.75	311.4	22.79	22.45	-26.2	4,832	-0.54%	大買/大賣/
2021/04/27	462.5	22.23	222.1	22.20	21.80	240.4	4,651	5.17%	大買/大賣/鉅額交易
2021/04/26	90.6	21.16	167.9	21.22	21.60	-77.4	4,464	-1.73%	大賣/
2021/04/23	221.1	20.15	68.6	20.41	19.95	152.5	4,357	3.50%	大買/鉅額交易
2021/04/22	227.8	20.65	189.8	20.96	20.50	37.9	4,276	0.89%	大買/大賣/
2021/04/21	42.5	19.50	114	19.56	19.75	-71.5	4,032	-1.77%	大賣/
2021/04/20	123.4	19.25	107.9	19.27	19.25	15.5	3,954	0.39%	大買/大賣/
2021/04/19	124.5	19.31	189.2	19.35	19.20	-64.8	3,897	-1.66%	大買/大賣/
2021/04/16	260.1	19.17	224.9	19.20	19.25	35.1	3,795	0.93%	大買/大賣/
2021/04/15	273.9	18.48	292.6	18.56	18.55	-18.7	3,664	-0.51%	大買/大賣/
2021/04/14	298.5	17.55	169.5	17.63	18.05	129	3,520	3.66%	大買/大賣/鉅額交易
2021/04/13	884.4	17.84	309.5	17.97	17.35	574.9	3,368	17.07%	大買/大賣/鉅額交易
2021/04/12	94.6	16.40	82.1	16.60	16.55	12.5	2,927	0.43%
2021/04/09	111.8	16.38	50	16.48	16.70	61.8	2,864	2.16%	大買/
2021/04/08	50.4	16.56	44	16.69	16.70	6.4	2,814	0.23%
2021/04/07	50.1	15.75	25	15.76	15.80	25.1	2,755	0.91%
2021/04/06	9	15.55	13	15.44	15.55	-4	2,753	-0.15%
2021/04/01	28	15.19	10	15.14	15.20	18	2,743	0.66%
2021/03/31	17.4	15.30	21	15.29	15.30	-3.6	2,760	-0.13%
2021/03/30	16	15.09	9	14.98	14.95	7	2,870	0.24%
2021/03/29	16	14.84	10	14.92	14.95	6	2,884	0.21%
2021/03/26	3	14.73	5	14.76	14.75	-2	3,012	-0.07%
2021/03/25	12.1	14.87	6	14.79	14.70	6.1	3,255	0.19%
2021/03/24	149	14.74	179	14.64	14.70	-30	3,505	-0.86%	大買/大賣/
2021/03/23	62.1	15.06	76.1	15.17	14.95	-14	3,467	-0.40%
2021/03/22	256.3	16.96	83.4	17.00	16.15	172.8	3,367	5.13%	大買/鉅額交易
2021/03/19	52.3	15.68	53.4	15.73	16.15	-1.1	3,085	-0.03%
2021/03/18	5.9	14.60	11.1	14.60	14.70	-5.2	2,892	-0.18%
2021/03/17	14	14.24	5.1	14.40	14.40	9	2,867	0.31%
2021/03/16	6.5	14.35	19	14.39	14.30	-12.5	2,856	-0.44%
2021/03/15	11.1	14.40	7	14.43	14.35	4.1	2,873	0.14%
2021/03/12	6.7	14.37	13.7	14.43	14.35	-7	2,875	-0.24%
2021/03/11	8.2	14.39	107	14.34	14.45	-98.9	2,888	-3.42%	大賣/
2021/03/10	138.1	14.66	49	14.55	14.20	89.1	2,882	3.09%	大買/
2021/03/09	4	13.94	0.1	14.10	13.90	3.9	2,833	0.14%
2021/03/08	0	0.00	25	14.04	13.95	-25	2,876	-0.87%
2021/03/05	3.2	13.68	11	13.75	13.60	-7.8	3,066	-0.26%
2021/03/04	33.7	14.06	14.1	14.05	13.90	19.6	3,212	0.61%
2021/03/03	34.2	13.95	31	13.88	13.85	3.2	3,231	0.10%
2021/03/02	13.8	13.82	67	13.94	13.55	-53.2	3,233	-1.64%
2021/02/26	9	13.58	59.1	13.50	13.50	-50.1	3,222	-1.55%
2021/02/25	23.5	13.44	7	13.39	13.45	16.5	3,205	0.51%
2021/02/24	15	13.22	0.2	13.25	13.10	14.8	3,203	0.46%
2021/02/23	4.4	13.27	5	13.33	13.25	-0.6	3,195	-0.02%
2021/02/22	43.1	12.97	23.2	12.91	13.10	19.9	3,197	0.62%
2021/02/19	12	12.83	29.1	12.85	12.80	-17.1	3,173	-0.54%
2021/02/18	34.1	12.68	20.8	12.78	13.00	13.3	3,167	0.42%
2021/02/17	63.6	12.50	76	12.63	12.65	-12.4	3,113	-0.40%
2021/02/05	3	11.47	6.5	11.56	11.50	-3.5	3,041	-0.12%
2021/02/04	8	11.20	5.4	11.59	11.70	2.6	3,057	0.08%
2021/02/03	2	11.25	0	0.00	11.15	2	2,979	0.07%
2021/02/02	2	10.85	4.2	10.93	11.05	-2.2	3,239	-0.07%
2021/01/29	0.5	10.70	8	10.89	10.80	-7.5	3,418	-0.22%
2021/01/28	1	10.85	0	0.00	10.95	1	3,429	0.03%
2021/01/26	1	11.00	0.1	11.15	11.00	0.9	3,527	0.03%
2021/01/25	0	0.00	5	11.09	11.15	-5	3,573	-0.14%
2021/01/22	2	10.85	3	10.85	10.95	-1	3,631	-0.03%
2021/01/21	0	10.70	5.1	10.83	10.75	-5.1	3,726	-0.14%
2021/01/20	0.3	10.90	7.4	10.88	10.80	-7.1	3,801	-0.19%
2021/01/19	3.5	11.51	1	11.35	11.35	2.5	3,858	0.06%
2021/01/18	4	10.86	9	10.93	11.30	-5	4,146	-0.12%
2021/01/15	12	11.29	6	11.36	11.30	6	4,192	0.14%
2021/01/14	10	11.80	7	11.80	11.85	3	4,188	0.07%
2021/01/13	1	11.85	8	11.79	11.80	-7	4,229	-0.17%
2021/01/12	13	11.90	23	11.90	11.70	-10	4,381	-0.23%
2021/01/11	20.1	12.26	3	12.30	12.35	17.1	4,440	0.39%
2021/01/08	1.4	12.72	6	12.75	12.70	-4.6	4,476	-0.10%
2021/01/07	4.5	12.86	26	12.91	12.85	-21.5	4,576	-0.47%
2021/01/06	42.7	12.94	42	13.05	12.60	0.7	4,665	0.01%
2021/01/05	25.9	13.40	22	13.47	13.30	3.9	4,633	0.08%
2021/01/04	30.9	13.56	20	13.52	13.45	10.9	4,628	0.23%
2020/12/31	12.1	13.51	10	13.54	13.35	2.1	4,593	0.05%
2020/12/30	2	13.37	6	13.47	13.40	-4	4,562	-0.09%
2020/12/29	20.3	13.40	11	13.58	13.30	9.3	4,537	0.20%
2020/12/28	12.2	13.45	26.7	13.46	13.40	-14.4	4,491	-0.32%
2020/12/25	40.4	13.87	37.5	13.85	13.60	2.9	4,458	0.06%
2020/12/24	69.6	13.97	68.3	13.80	13.60	1.3	4,406	0.03%
2020/12/23	5	13.00	15	12.95	13.00	-10	4,258	-0.23%
2020/12/22	108	13.63	76.6	13.20	12.70	31.5	4,232	0.74%	大買/
2020/12/21	226.1	14.15	197.8	14.11	13.95	28.3	4,085	0.69%	大買/大賣/
2020/12/18	124.2	13.84	121.2	13.68	14.00	3.1	3,829	0.08%	大買/大賣/
2020/12/17	6	12.64	0	0.00	12.75	6	3,538	0.17%
2020/12/16	12.1	12.66	6	12.62	12.70	6.1	3,535	0.17%
2020/12/15	0	0.00	2	12.50	12.25	-2	3,557	-0.06%
2020/12/14	1	12.35	2	12.33	12.50	-1	3,551	-0.03%
2020/12/11	5	12.06	8	12.14	12.05	-3	3,545	-0.08%
2020/12/10	6.1	12.31	7	12.30	12.20	-0.9	3,530	-0.03%
2020/12/09	3	12.33	24	12.26	12.30	-21	3,520	-0.60%
2020/12/08	10.5	12.71	22	12.78	12.75	-11.5	3,502	-0.33%
2020/12/07	13.1	12.72	23	12.61	12.65	-9.9	3,516	-0.28%
2020/12/04	4.7	12.93	105.1	12.92	12.85	-100.4	3,563	-2.82%	大賣/
2020/12/03	18.1	12.83	25	12.89	12.80	-6.9	3,559	-0.19%
2020/12/02	16	13.28	213	13.11	13.10	-197	3,550	-5.55%	大賣/鉅額交易
2020/12/01	370.7	13.95	94.2	13.60	13.30	276.6	3,494	7.91%	大買/鉅額交易
2020/11/30	159.5	13.52	96	13.73	13.85	63.5	3,306	1.92%	大買/
2020/11/27	68.8	12.51	14	12.66	12.60	54.8	3,150	1.74%
2020/11/26	12	12.25	20	12.19	12.25	-8	3,087	-0.26%
2020/11/25	33	11.95	102.2	11.92	11.95	-69.2	3,047	-2.27%	大賣/
2020/11/24	12	11.73	2	11.75	11.65	10	2,989	0.33%
2020/11/23	21.3	11.73	21	11.72	11.75	0.3	2,984	0.01%
2020/11/20	12	11.41	10	11.40	11.45	2	2,990	0.07%
2020/11/19	7	11.58	2	11.50	11.50	5	2,990	0.17%
2020/11/18	11.9	11.32	2	11.35	11.55	9.9	2,968	0.33%
2020/11/17	3	11.10	7.1	11.18	11.10	-4.1	2,950	-0.14%
2020/11/16	2	11.05	21	11.30	11.05	-19	2,950	-0.64%
2020/11/13	7	11.17	3	11.20	11.25	4	2,991	0.13%
2020/11/12	26	11.20	10.6	11.22	11.25	15.4	3,043	0.51%
2020/11/11	3.6	10.85	14.1	10.73	10.95	-10.5	3,011	-0.35%
2020/11/10	52.1	11.40	68.5	11.47	10.80	-16.4	2,978	-0.55%
2020/11/09	36.5	11.59	31	11.57	11.50	5.5	2,722	0.20%
2020/11/06	59	12.07	28	11.83	11.80	31	2,685	1.15%
2020/11/05	5	11.81	11	11.75	11.75	-6	2,549	-0.24%
2020/11/04	34	11.91	28	11.94	11.80	6	2,530	0.24%
2020/11/03	43	11.98	28	12.00	12.00	15	2,501	0.60%
2020/11/02	39	11.84	10	11.82	11.80	29	2,423	1.20%
2020/10/30	34	12.18	35	12.41	12.15	-1	2,370	-0.04%
2020/10/29	47.1	12.40	67	12.46	12.25	-19.9	2,303	-0.86%
2020/10/28	27	12.16	45	12.26	12.10	-18	2,197	-0.82%
2020/10/27	43	12.07	35	12.05	12.00	8	2,111	0.38%
2020/10/26	166	12.18	179	12.31	11.90	-13	2,034	-0.64%	大買/大賣/
2020/10/23	8	11.03	42	11.30	11.50	-34	1,735	-1.96%
2020/10/22	5	11.01	1	11.05	10.95	4	1,670	0.24%
2020/10/21	5	10.96	10	11.12	11.05	-5	1,645	-0.30%
2020/10/20	54	11.47	31	11.34	11.10	23	1,598	1.44%
2020/10/19	57	11.05	28	11.06	11.25	29	1,435	2.02%
2020/10/16	39	11.09	4	11.04	10.90	35	1,345	2.60%
2020/10/15	179.2	11.11	124	10.93	11.15	55.2	1,280	4.31%	大買/大賣/
2020/10/14	51	10.69	25	10.69	10.60	26	1,165	2.23%
2020/10/13	3	10.00	0	0.00	9.97	3	1,059	0.28%
2020/10/08	3	9.67	0	0.00	9.68	3	1,014	0.30%
2020/10/06	20	9.59	4	9.55	9.57	16	1,007	1.59%
2020/09/30	1	9.21	0	0.00	9.22	1	1,026	0.10%
2020/09/28	11	9.20	0	0.00	9.27	11	1,030	1.07%
2020/09/25	3	9.21	0	0.00	9.07	3	1,036	0.29%
2020/09/24	1	9.40	0	0.00	9.37	1	1,027	0.10%
2020/09/23	11	9.80	0	0.00	9.75	11	1,025	1.07%
2020/09/22	2	9.88	1	9.98	9.85	1	1,014	0.10%
2020/09/18	4	10.10	2	10.13	9.97	2	995	0.20%
2020/09/17	1	9.93	3	9.93	9.88	-2	936	-0.21%
2020/09/16	0.1	9.80	6	9.80	9.80	-5.9	925	-0.64%
2020/09/15	0	0.00	8	9.85	9.84	-8	916	-0.87%
2020/09/14	3	9.84	2	9.85	9.85	1	912	0.11%
2020/09/11	22	9.94	5	10.00	9.74	17	897	1.89%
2020/09/10	8	9.98	0	0.00	9.94	8	883	0.91%
2020/09/09	2	9.96	2	9.95	9.96	0	845	0.00%
2020/09/07	3	9.97	14	9.93	9.91	-11	720	-1.53%
2020/09/04	4	9.50	0	0.00	9.53	4	663	0.60%
2020/09/03	7	9.68	3	9.61	9.61	4	652	0.61%
2020/09/02	3	9.35	4	9.36	9.48	-1	617	-0.16%
2020/09/01	1	9.23	1	9.29	9.32	0	603	0.00%
2020/08/31	1	9.28	12	9.22	9.21	-11	594	-1.85%
2020/08/28	9	9.07	0	0.00	9.05	9	563	1.60%
2020/08/27	2	9.15	50	9.08	9.04	-48	557	-8.61%
2020/08/25	0	0.00	11	8.98	9.04	-11	487	-2.26%
2020/08/20	62	9.19	2	8.91	8.88	60	446	13.44%
2020/08/19	10	9.50	3	9.41	9.22	7	433	1.62%
2020/08/18	13	9.39	6	9.38	9.50	7	369	1.89%
2020/08/17	3	8.83	0	0.00	8.83	3	305	0.98%
2020/08/12	0	0.00	3	8.92	8.77	-3	274	-1.09%
2020/08/11	2	8.85	0	0.00	8.70	2	263	0.76%
2020/07/09	0	0.00	11	8.86	8.83	-11	261	-4.21%
2020/07/08	0	0.00	1	8.86	8.93	-1	259	-0.39%
2020/07/07	1	8.91	0	0.00	8.83	1	263	0.38%
2020/07/06	4	8.75	0	0.00	8.92	4	258	1.55%
2020/06/18	7	8.61	0	0.00	8.58	7	233	3.00%
2020/06/17	4	8.39	0	0.00	8.65	4	236	1.69%
2020/05/26	0	0.00	1	8.15	8.14	-1	240	-0.42%
2020/05/08	0	7.76	0	0.00	7.80	0	226	0.00%
2020/04/22	0	0.00	14	7.20	7.25	-14	263	-5.32%
2020/04/17	0	0.00	1	7.55	7.54	-1	266	-0.38%
2020/04/15	15	7.59	15	7.56	7.53	0	262	0.00%
2020/04/14	15	7.46	1	7.55	7.55	14	259	5.39%
2020/04/13	1	8.01	0	0.00	7.86	1	249	0.40%
2020/03/27	2	6.50	0	0.00	6.47	2	251	0.80%
2020/03/26	0	0.00	0.1	6.48	6.50	-0.1	260	-0.04%
2020/03/05	0	0.00	1	8.34	8.31	-1	379	-0.26%
2020/03/04	0	0.00	2	8.40	8.33	-2	378	-0.53%
2020/02/26	3	8.54	0	0.00	8.55	3	372	0.80%
2020/02/18	0	0.00	3	8.63	8.61	-3	373	-0.80%
2019/12/30	0	0.00	10	9.30	9.42	-10	389	-2.56%
2019/12/27	10	9.29	0	0.00	9.28	10	391	2.56%
2019/12/26	0	0.00	2	9.58	9.46	-2	363	-0.55%
2019/12/20	0	0.00	14	9.46	9.46	-14	347	-4.03%
2019/12/19	2	9.55	2	9.55	9.46	0	344	0.00%
2019/12/18	1	9.42	16	9.34	9.46	-15	333	-4.50%
2019/12/17	0.1	9.21	8	9.31	9.28	-7.9	329	-2.40%
2019/12/16	0	0.00	2	9.27	9.20	-2	328	-0.61%
2019/12/13	0	0.00	4	9.32	9.24	-4	322	-1.24%
2019/12/12	1	9.37	0	0.00	9.28	1	317	0.32%
2019/12/11	6	9.42	0	0.00	9.44	6	309	1.94%
2019/12/10	39	9.80	0	0.00	9.63	39	298	13.05%
2019/10/21	0	0.00	15	9.02	9.11	-15	164	-9.10%
2018/11/21	0	0.00	3	9.04	8.92	-3	228	-1.31%
2018/11/13	3	9.30	0	0.00	9.24	3	241	1.24%
2018/10/01	0	0.00	3	8.91	8.90	-3	160	-1.87%
2018/09/17	5	8.88	0	0.00	8.88	5	164	3.03%
2018/08/28	0	0.00	1	9.00	9.04	-1	263	-0.38%
2018/08/24	4	9.15	4	9.10	9.05	0	312	0.00%
2018/06/25	0	0.00	3	9.72	9.67	-3	1,413	-0.21%
2018/06/22	0	0.00	2	9.75	9.70	-2	1,421	-0.14%
2018/06/11	3	9.80	0	0.00	9.88	3	1,384	0.22%
2018/06/06	0	0.00	1	9.80	9.75	-1	1,375	-0.07%
2018/04/20	5	9.90	0	0.00	9.80	5	1,599	0.31%
2018/04/17	10	9.95	0	0.00	9.95	10	1,641	0.61%
2018/04/16	0	0.00	1	9.76	10.00	-1	1,626	-0.06%
2018/04/12	0	0.00	2	10.35	10.25	-2	1,517	-0.13%
2018/04/11	0	0.00	1	10.50	10.35	-1	1,487	-0.07%
2018/04/10	8	10.73	3	10.95	10.45	5	1,405	0.36%
2018/04/03	0	0.00	1	9.49	9.57	-1	800	-0.12%
2018/04/02	1	9.46	0	0.00	9.43	1	802	0.12%
2018/01/24	1	9.89	0	0.00	9.98	1	523	0.19%
2018/01/12	0	0.00	1	10.10	9.99	-1	600	-0.17%
2018/01/11	4	9.92	0	0.00	9.87	4	576	0.69%