榮成 (1909)-國泰-敦南券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
14.55
漲跌
▼0.35
漲幅
-2.35%
成交量
3,269張
產業
上市造紙類股
777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

榮成 (1909)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
2024/04/19	31.1	14.53	4.2	14.71	14.55	26.9	1,545	1.74%
2024/04/18	4.6	14.82	11.4	14.82	14.90	-6.8	1,499	-0.45%
2024/04/17	24.2	14.63	6.2	14.60	14.70	18.1	1,484	1.22%
2024/04/16	15.6	14.52	17	14.53	14.55	-1.4	1,488	-0.09%
2024/04/15	14	14.84	4	14.95	14.70	10	1,452	0.69%
2024/04/12	3	14.93	3	14.88	14.95	0	1,421	0.00%
2024/04/11	24.8	14.95	24.5	14.96	14.85	0.3	1,415	0.02%
2024/04/10	10	15.18	25.3	15.18	15.10	-15.3	1,400	-1.09%
2024/04/09	12.9	15.16	34.2	15.21	15.20	-21.4	1,387	-1.54%
2024/04/08	8.1	14.92	26.8	15.02	15.00	-18.7	1,327	-1.41%
2024/04/03	11	14.71	11.2	14.75	14.90	-0.1	1,294	-0.01%
2024/04/02	9	14.78	19.3	14.83	14.80	-10.3	1,283	-0.80%
2024/04/01	12	14.87	40	14.85	14.95	-28	1,282	-2.18%
2024/03/29	4	14.67	12	14.65	14.75	-8	1,257	-0.63%
2024/03/28	9.6	14.72	47.5	14.73	14.55	-37.8	1,234	-3.07%
2024/03/27	14.6	14.55	1	14.60	14.60	13.6	1,199	1.13%
2024/03/26	38.6	14.55	59.3	14.59	14.50	-20.7	1,195	-1.73%
2024/03/25	12.3	14.62	21.4	14.64	14.70	-9.1	1,183	-0.77%
2024/03/22	12.1	14.38	12	14.42	14.45	0.1	1,159	0.01%
2024/03/21	1.1	14.30	25.4	14.31	14.40	-24.3	1,200	-2.02%
2024/03/20	22.1	14.18	16.1	14.25	14.20	6	1,201	0.50%
2024/03/19	11.1	14.20	0	0.00	14.20	11.1	1,200	0.93%
2024/03/18	12.1	14.29	10	14.25	14.30	2.1	1,236	0.17%
2024/03/15	8.1	14.22	4.9	14.26	14.15	3.2	1,235	0.26%
2024/03/14	1.5	14.39	7	14.43	14.35	-5.5	1,229	-0.45%
2024/03/13	4.3	14.35	13.6	14.37	14.45	-9.4	1,235	-0.76%
2024/03/12	2.5	14.36	26.2	14.39	14.35	-23.7	1,210	-1.96%
2024/03/11	3.2	14.18	9.8	14.25	14.30	-6.6	1,204	-0.54%
2024/03/08	6.4	13.97	83.1	14.00	14.05	-76.7	1,196	-6.41%
2024/03/07	16.7	14.04	7.5	14.05	14.05	9.2	1,198	0.76%
2024/03/06	9.4	14.23	7.2	14.30	14.15	2.1	1,185	0.18%
2024/03/05	8.1	14.36	25.1	14.40	14.35	-16.9	1,171	-1.45%
2024/03/04	37.9	14.51	38.2	14.47	14.30	-0.3	1,159	-0.03%
2024/03/01	2	13.98	5	13.99	14.00	-3	1,113	-0.27%
2024/02/29	8	13.98	113.6	14.00	13.95	-105.6	1,115	-9.46%	大賣/鉅額交易
2024/02/27	25.7	13.98	0	14.05	13.95	25.7	1,124	2.28%
2024/02/26	12.4	14.08	9	14.06	14.10	3.4	1,113	0.30%
2024/02/23	5.9	14.07	10	14.05	14.05	-4.1	1,121	-0.36%
2024/02/22	5.6	14.15	4.9	14.16	14.15	0.7	1,132	0.06%
2024/02/21	6.6	14.16	6.5	14.20	14.15	0.1	1,131	0.01%
2024/02/20	6.8	14.21	2	14.18	14.15	4.8	1,130	0.43%
2024/02/19	7	14.37	18.5	14.35	14.35	-11.5	1,145	-1.00%
2024/02/16	13.1	14.13	21.2	14.15	14.15	-8.1	1,182	-0.69%
2024/02/15	1.6	13.94	24.1	13.82	14.00	-22.5	1,182	-1.91%
2024/02/05	11	13.78	35.1	13.76	13.75	-24.1	1,183	-2.03%
2024/02/02	2	13.90	0	0.00	13.90	2	1,174	0.17%
2024/02/01	16.4	14.00	3	14.00	14.00	13.4	1,171	1.14%
2024/01/31	2.5	13.86	4	13.90	13.85	-1.5	1,180	-0.13%
2024/01/30	12.6	13.86	8	13.79	13.80	4.6	1,185	0.39%
2024/01/29	4	13.98	5	14.00	13.90	-1	1,187	-0.09%
2024/01/26	0.1	14.05	11	14.00	14.00	-10.9	1,202	-0.91%
2024/01/25	14.4	13.99	0	0.00	13.90	14.4	1,208	1.19%
2024/01/24	10.4	14.06	17	14.06	14.10	-6.6	1,224	-0.54%
2024/01/23	20	13.83	6	13.80	13.85	14	1,233	1.14%
2024/01/22	12.5	13.76	3.5	13.81	13.65	9	1,239	0.72%
2024/01/19	17.1	13.81	3	13.82	13.75	14.1	1,240	1.14%
2024/01/18	11.1	13.89	1	13.90	13.85	10.1	1,252	0.80%
2024/01/17	19.7	13.86	4	13.84	13.90	15.7	1,266	1.24%
2024/01/16	29.2	14.04	0	0.00	14.00	29.2	1,285	2.27%
2024/01/15	5	14.29	1.1	14.35	14.25	3.9	1,273	0.31%
2024/01/12	2.1	14.30	1.1	14.35	14.25	1.1	1,294	0.08%
2024/01/11	1.1	14.26	2	14.35	14.30	-0.9	1,313	-0.07%
2024/01/10	11.8	14.36	4	14.25	14.25	7.8	1,425	0.55%
2024/01/09	4.1	14.61	8	14.55	14.55	-3.9	1,451	-0.27%
2024/01/08	2.3	14.71	7	14.74	14.70	-4.7	1,548	-0.30%
2024/01/05	0.1	14.74	0	0.00	14.70	0.1	1,591	0.01%
2024/01/04	3.1	14.60	2.2	14.60	14.60	0.9	1,614	0.06%
2024/01/03	13.3	14.67	6	14.65	14.60	7.3	1,656	0.44%
2024/01/02	3.4	14.80	11	14.78	14.80	-7.6	1,684	-0.45%
2023/12/29	1	14.80	2	14.90	14.80	-1	1,717	-0.06%
2023/12/28	17.1	14.82	19.3	14.85	14.90	-2.2	1,786	-0.12%
2023/12/27	1.6	14.86	1.1	14.90	14.90	0.5	1,796	0.03%
2023/12/26	1.1	14.78	16.5	14.73	14.85	-15.4	1,808	-0.85%
2023/12/25	2.4	14.73	7	14.79	14.65	-4.6	1,813	-0.25%
2023/12/22	8.3	14.74	3.4	14.73	14.70	4.9	1,818	0.27%
2023/12/21	5	14.91	2	14.85	14.80	3	1,826	0.16%
2023/12/20	11.3	14.80	4	14.83	14.85	7.3	1,820	0.40%
2023/12/19	11.4	14.83	38	14.86	14.75	-26.6	1,823	-1.46%
2023/12/18	75.3	15.14	58.5	15.15	15.05	16.8	1,817	0.92%
2023/12/15	58.6	14.88	10.1	14.84	14.90	48.5	1,773	2.74%
2023/12/14	12.2	14.61	44	14.68	14.60	-31.8	1,763	-1.80%
2023/12/13	36.3	14.59	13	14.48	14.50	23.3	1,756	1.33%
2023/12/12	2.3	14.68	13.6	14.74	14.70	-11.4	1,736	-0.66%
2023/12/11	3.1	14.85	3.5	14.86	14.85	-0.3	1,743	-0.02%
2023/12/08	5.1	14.92	12	14.88	14.85	-6.9	1,740	-0.40%
2023/12/07	9	15.14	12	15.07	15.00	-3	1,734	-0.17%
2023/12/06	3.5	15.19	7.2	15.15	15.10	-3.7	1,752	-0.21%
2023/12/05	8	15.26	8.1	15.22	15.25	0	1,755	0.00%
2023/12/04	16	15.27	25	15.15	15.30	-9	1,756	-0.51%
2023/12/01	9.1	15.01	4.1	15.03	15.05	5.1	1,746	0.29%
2023/11/30	5.1	14.96	13	14.99	15.00	-7.9	1,748	-0.45%
2023/11/29	0	14.95	7.1	14.99	14.95	-7.1	1,742	-0.41%
2023/11/28	8.5	14.99	19.2	15.03	14.90	-10.7	1,739	-0.61%
2023/11/27	1.1	14.75	19	14.75	14.80	-17.9	1,717	-1.04%
2023/11/24	0	14.93	10.2	14.79	14.75	-10.2	1,713	-0.59%
2023/11/23	1.1	14.81	2.1	14.90	14.95	-1	1,704	-0.06%
2023/11/22	2.2	14.83	11.7	14.91	14.95	-9.5	1,720	-0.55%
2023/11/21	2.4	14.82	16.2	14.80	14.80	-13.8	1,730	-0.80%
2023/11/20	5	14.71	14	14.73	14.70	-9	1,720	-0.52%
2023/11/17	4.4	14.60	22	14.60	14.65	-17.6	1,716	-1.02%
2023/11/16	12	14.54	28	14.55	14.60	-16	1,708	-0.94%
2023/11/15	4.1	14.35	28.2	14.29	14.45	-24	1,698	-1.41%
2023/11/14	14.1	13.99	2	14.00	14.00	12.1	1,661	0.73%
2023/11/13	10.1	14.05	8	14.09	14.00	2.1	1,670	0.13%
2023/11/10	2	14.05	9	14.09	14.10	-7	1,693	-0.41%
2023/11/09	0.5	14.20	15	14.15	14.10	-14.5	1,710	-0.85%
2023/11/08	18	14.20	38.8	14.22	14.25	-20.8	1,774	-1.17%
2023/11/07	22.9	14.19	1	14.25	14.10	21.8	1,817	1.20%
2023/11/06	1.1	14.11	29.3	14.20	14.20	-28.2	1,859	-1.52%
2023/11/03	16.3	14.03	5	14.07	13.95	11.3	1,871	0.60%
2023/11/02	6.2	13.86	2.5	13.96	13.90	3.7	1,877	0.20%
2023/11/01	21.7	13.77	23	13.81	13.75	-1.3	1,897	-0.07%
2023/10/31	20.3	13.92	0.8	14.00	13.85	19.4	1,896	1.02%
2023/10/30	8.3	13.90	2	13.93	13.95	6.3	1,945	0.33%
2023/10/27	9.7	13.91	1	14.00	13.95	8.7	1,960	0.44%
2023/10/26	16.4	14.00	0	0.00	13.95	16.4	2,034	0.80%
2023/10/25	12	14.14	14	14.18	14.15	-2	2,065	-0.10%
2023/10/24	20	13.96	3	14.03	14.00	17	2,202	0.77%
2023/10/23	4	14.08	3.1	14.07	14.10	1	2,169	0.04%
2023/10/20	21.2	14.06	3	14.13	14.15	18.2	2,178	0.83%
2023/10/19	6	14.33	9.2	14.40	14.35	-3.2	2,223	-0.14%
2023/10/18	57.7	14.12	10.2	14.25	14.45	47.5	2,222	2.14%
2023/10/17	22.7	14.53	19	14.45	14.40	3.7	2,124	0.17%
2023/10/16	63.5	14.77	55.3	14.83	14.70	8.2	2,111	0.39%
2023/10/13	5	14.61	32	14.52	14.40	-27	2,031	-1.33%
2023/10/12	12	14.20	6	14.25	14.25	6	1,999	0.30%
2023/10/11	30.8	14.29	46.3	14.20	14.20	-15.5	1,990	-0.78%
2023/10/06	13.3	14.51	16.1	14.45	14.60	-2.8	1,981	-0.14%
2023/10/05	32.3	14.14	2	14.18	14.15	30.3	1,963	1.54%
2023/10/04	91.4	14.38	0.6	14.40	14.20	90.8	1,945	4.66%
2023/10/03	8	14.68	1	14.85	14.65	7	1,905	0.37%
2023/10/02	45	14.67	20	14.60	14.70	25	1,918	1.30%
2023/09/27	0	14.75	14	14.72	14.75	-14	1,976	-0.71%
2023/09/26	23	14.89	4	14.91	14.75	19	2,013	0.94%
2023/09/25	1	14.75	2	14.80	14.75	-1	2,052	-0.05%
2023/09/22	0	0.00	1	14.70	14.75	-1	2,080	-0.05%
2023/09/21	2.3	14.71	4	14.74	14.70	-1.7	2,198	-0.08%
2023/09/20	2	14.90	2	15.00	14.90	0	2,195	0.00%
2023/09/19	1	15.05	1.3	15.09	15.00	-0.3	2,231	-0.01%
2023/09/18	0	15.10	1	15.05	15.05	-1	2,299	-0.04%
2023/09/15	5	14.99	12	15.00	15.00	-7	2,357	-0.30%
2023/09/14	0.3	15.00	5	14.95	14.90	-4.7	2,363	-0.20%
2023/09/13	5	14.83	8	14.93	14.80	-3	2,359	-0.13%
2023/09/12	9.1	14.69	0.1	14.90	14.65	9	2,359	0.38%
2023/09/11	18.2	14.78	1	14.85	14.75	17.2	2,365	0.73%
2023/09/08	2.1	14.65	0.1	14.80	14.70	2	2,357	0.08%
2023/09/07	1.9	14.71	2	14.73	14.65	-0.1	2,372	-0.01%
2023/09/06	19.1	14.76	1	14.75	14.75	18.1	2,391	0.76%
2023/09/05	10.5	14.98	5	15.00	15.00	5.5	2,381	0.23%
2023/09/04	12	15.01	6.1	15.10	15.20	5.9	2,386	0.25%
2023/09/01	9.5	15.02	4	14.93	15.00	5.5	2,393	0.23%
2023/08/31	2.3	14.91	1	15.00	14.90	1.3	2,484	0.05%
2023/08/30	2	14.80	3.2	14.83	14.95	-1.2	2,510	-0.05%
2023/08/29	3	14.77	12	14.80	14.80	-9	2,536	-0.35%
2023/08/28	13.2	14.57	1	14.60	14.65	12.2	2,582	0.47%
2023/08/25	9	14.80	9.1	14.69	14.65	-0.1	2,579	0.00%
2023/08/24	10.1	14.69	8.1	14.55	14.55	1.9	2,564	0.07%
2023/08/23	4	14.64	6.6	14.66	14.65	-2.6	2,578	-0.10%
2023/08/22	0.6	14.71	4.2	14.60	14.55	-3.6	2,618	-0.14%
2023/08/21	4.2	14.72	1	14.60	14.60	3.2	2,625	0.12%
2023/08/18	36.2	14.75	7.5	14.79	14.70	28.7	2,640	1.09%
2023/08/17	13.1	14.49	10	14.60	14.60	3.1	2,647	0.12%
2023/08/16	21.4	14.60	10.9	14.59	14.60	10.5	2,639	0.40%
2023/08/15	19.6	14.92	7.3	15.00	14.85	12.3	2,621	0.47%
2023/08/14	34.8	14.92	5	15.08	14.85	29.8	2,618	1.14%
2023/08/11	38.8	15.58	23.3	15.52	15.40	15.5	2,579	0.60%
2023/08/10	24.7	15.93	4.2	15.90	15.85	20.6	2,542	0.81%
2023/08/09	15.3	16.25	8.6	16.25	16.20	6.7	2,543	0.26%
2023/08/08	9.3	16.38	13.5	16.37	16.45	-4.2	2,540	-0.16%
2023/08/07	8.2	16.52	28.8	16.51	16.50	-20.6	2,564	-0.80%
2023/08/04	13	16.74	12.5	16.77	16.70	0.5	2,564	0.02%
2023/08/02	20.3	16.91	39.5	17.05	16.80	-19.2	2,593	-0.74%
2023/08/01	24	16.92	14.1	16.91	16.85	9.9	2,553	0.39%
2023/07/31	24.5	16.93	48.8	16.99	17.00	-24.3	2,552	-0.95%
2023/07/28	45.3	16.82	68	16.82	16.80	-22.7	2,491	-0.91%
2023/07/27	166.3	16.97	101.6	16.91	16.90	64.7	2,463	2.63%	大買/大賣/
2023/07/26	8.1	16.28	21.2	16.35	16.30	-13.1	2,366	-0.55%
2023/07/25	17.3	16.26	18.1	16.22	16.15	-0.8	2,391	-0.03%
2023/07/24	44.7	16.34	54	16.44	16.40	-9.3	2,450	-0.38%
2023/07/21	3.5	16.31	7	16.17	16.15	-3.5	2,507	-0.14%
2023/07/20	12.1	16.16	12.6	16.26	16.25	-0.4	2,723	-0.02%
2023/07/19	46.2	16.18	8	16.05	16.05	38.2	3,032	1.26%
2023/07/18	23.4	16.35	7.5	16.26	16.25	15.9	3,725	0.43%
2023/07/17	9.3	16.48	12.3	16.45	16.45	-3	4,139	-0.07%
2023/07/14	8.6	16.30	5.3	16.27	16.25	3.3	4,146	0.08%
2023/07/13	16.2	16.22	31.3	16.18	16.15	-15.1	4,147	-0.36%
2023/07/12	60.6	16.36	9.5	16.34	16.30	51.1	4,136	1.24%
2023/07/11	6.4	16.40	14.8	16.40	16.40	-8.5	4,193	-0.20%
2023/07/10	28.6	16.54	1	16.55	16.40	27.6	4,185	0.66%
2023/07/07	11.4	16.58	5.9	16.59	16.60	5.5	4,187	0.13%
2023/07/06	76.4	16.84	41.2	16.73	16.70	35.2	4,198	0.84%
2023/07/05	16	17.20	12	17.20	17.10	4	4,134	0.10%
2023/07/04	68.6	17.17	8	17.19	17.25	60.6	4,132	1.47%
2023/07/03	17.2	17.25	33.9	17.29	17.25	-16.7	4,091	-0.41%
2023/06/30	18.4	17.25	3.1	17.25	17.15	15.3	4,046	0.38%
2023/06/29	66.6	17.34	53.2	17.35	17.40	13.4	4,026	0.33%
2023/06/28	9.6	16.98	2	16.98	16.95	7.6	3,914	0.19%
2023/06/27	39.1	17.10	20	17.02	16.95	19.1	3,918	0.49%
2023/06/26	36.7	17.22	45.8	17.30	17.25	-9.1	3,893	-0.23%
2023/06/21	48.2	17.13	41.3	17.18	17.05	6.9	3,837	0.18%
2023/06/20	26.1	16.73	40.7	16.75	16.90	-14.5	3,783	-0.38%
2023/06/19	3.3	16.58	4	16.59	16.60	-0.7	3,787	-0.02%
2023/06/16	11	16.66	16	16.69	16.60	-5	3,786	-0.13%
2023/06/15	21.3	16.58	27.4	16.56	16.55	-6.1	3,780	-0.16%
2023/06/14	14.5	16.67	13.6	16.74	16.70	0.8	3,824	0.02%
2023/06/13	24.3	16.59	19.1	16.63	16.60	5.2	3,859	0.13%
2023/06/12	37.4	16.76	15.4	16.71	16.70	22	3,859	0.57%
2023/06/09	24.2	16.90	12	16.94	16.95	12.2	3,901	0.31%
2023/06/08	20.1	16.96	14.6	16.96	16.90	5.5	3,922	0.14%
2023/06/07	11.2	17.17	30.3	17.11	17.15	-19	3,990	-0.48%
2023/06/06	77.6	17.24	45.1	17.25	17.10	32.4	4,027	0.81%
2023/06/05	22.3	16.96	25.7	16.99	17.00	-3.4	3,971	-0.08%
2023/06/02	21.3	16.84	2.6	16.87	16.80	18.6	3,956	0.47%
2023/06/01	59.2	16.97	39.4	16.97	16.90	19.8	3,977	0.50%
2023/05/31	6.4	16.51	2.4	16.74	16.65	4.1	3,959	0.10%
2023/05/30	3.1	16.53	4.5	16.55	16.55	-1.5	3,976	-0.04%
2023/05/29	10.2	16.60	6.1	16.62	16.55	4.1	3,998	0.10%
2023/05/26	51.6	16.48	10	16.47	16.45	41.6	4,015	1.04%
2023/05/25	10.1	16.90	16	16.90	16.85	-5.9	4,008	-0.15%
2023/05/24	6.1	16.99	16.4	17.09	17.05	-10.3	4,029	-0.26%
2023/05/23	30.1	16.92	43.5	16.89	16.90	-13.5	4,044	-0.33%
2023/05/22	3	16.65	12.2	16.71	16.70	-9.2	4,076	-0.23%
2023/05/19	9.2	16.54	7	16.55	16.55	2.2	4,101	0.05%
2023/05/18	17.1	16.63	7.3	16.60	16.65	9.9	4,115	0.24%
2023/05/17	5.1	16.51	7.2	16.54	16.65	-2.1	4,128	-0.05%
2023/05/16	4.5	16.36	0.5	16.43	16.35	4	4,114	0.10%
2023/05/15	18.7	16.39	11.2	16.48	16.30	7.5	4,125	0.18%
2023/05/12	33.5	16.80	18.1	16.76	16.80	15.4	4,106	0.38%
2023/05/11	33.5	16.80	18.1	16.76	16.75	15.4	4,125	0.37%
2023/05/10	3.2	17.10	12.1	17.12	17.30	-8.9	4,109	-0.22%
2023/05/09	21.4	17.27	60	17.46	17.10	-38.6	4,135	-0.93%
2023/05/08	17	17.12	10.6	17.11	17.10	6.5	4,163	0.16%
2023/05/05	8	17.31	15.8	17.30	17.25	-7.8	4,219	-0.19%
2023/05/04	16.2	17.18	14.5	17.23	17.25	1.7	4,309	0.04%
2023/05/03	7.1	17.19	96	17.08	17.05	-88.9	4,384	-2.03%
2023/05/02	19.1	17.16	34.5	17.23	17.20	-15.4	4,531	-0.34%
2023/04/28	24	17.33	18.2	17.35	17.20	5.8	4,673	0.12%
2023/04/27	58.5	17.44	41.2	17.41	17.25	17.3	4,740	0.37%
2023/04/26	67	17.59	125.2	17.69	17.80	-58.2	4,738	-1.23%	大賣/
2023/04/25	165.4	17.90	99.8	17.62	17.50	65.6	4,695	1.40%	大買/
2023/04/24	228.8	17.95	282.8	18.02	18.20	-54	4,601	-1.17%	大買/大賣/
2023/04/21	912.2	18.35	770.6	18.19	17.40	141.6	4,338	3.26%	大買/大賣/鉅額交易
2023/04/20	512.8	18.28	354.2	18.22	17.60	158.7	3,709	4.28%	大買/大賣/鉅額交易
2023/04/19	4.2	17.46	23	17.63	17.40	-18.8	3,469	-0.54%
2023/04/18	1.1	17.65	1.3	17.69	17.65	-0.2	3,586	-0.01%
2023/04/17	23.7	17.80	2	17.75	17.75	21.7	3,883	0.56%
2023/04/14	25	17.85	39.1	17.82	17.95	-14.1	4,183	-0.34%
2023/04/13	13.2	17.36	13	17.40	17.35	0.2	4,176	0.01%
2023/04/12	39.7	17.47	2	17.50	17.45	37.7	4,312	0.87%
2023/04/11	8.2	17.31	8	17.50	17.50	0.2	4,338	0.00%
2023/04/10	18.3	17.16	5	17.06	17.05	13.3	4,344	0.31%
2023/04/07	1.2	17.05	9.5	17.06	17.10	-8.3	4,407	-0.19%
2023/04/06	1	16.90	2.3	16.96	16.90	-1.3	4,438	-0.03%
2023/03/31	1.2	16.90	5	16.93	16.95	-3.9	4,456	-0.09%
2023/03/30	2.1	16.81	1.1	16.87	16.85	1	4,551	0.02%
2023/03/29	3.1	16.90	15	16.94	16.90	-11.9	4,563	-0.26%
2023/03/28	7.4	16.96	6.2	17.00	17.00	1.2	4,613	0.03%
2023/03/27	2.3	17.03	3	17.02	17.05	-0.7	4,637	-0.01%
2023/03/24	7	16.82	4.6	16.92	17.05	2.5	4,748	0.05%
2023/03/23	5.1	16.79	5	16.77	16.80	0.1	4,798	0.00%
2023/03/22	26.1	16.72	2	16.75	16.75	24.1	4,805	0.50%
2023/03/21	4.3	16.89	1	16.90	16.85	3.3	4,788	0.07%
2023/03/20	5.1	16.89	4	16.89	16.90	1.1	4,784	0.02%
2023/03/17	29.6	17.00	28	16.69	17.10	1.5	4,788	0.03%
2023/03/16	26.2	16.73	8	16.74	16.50	18.2	4,745	0.38%
2023/03/15	9.1	16.98	6.2	17.00	16.95	2.9	4,725	0.06%
2023/03/14	13.7	16.99	24.5	16.95	16.85	-10.8	4,754	-0.23%
2023/03/13	20.5	17.22	9.1	17.25	17.35	11.4	4,701	0.24%
2023/03/10	28	17.51	18.5	17.58	17.55	9.5	4,684	0.20%
2023/03/09	34.7	17.93	10	17.99	17.95	24.7	4,636	0.53%
2023/03/08	32.2	18.07	7.1	18.14	18.20	25.2	4,604	0.55%
2023/03/07	3.7	18.16	18	18.23	18.20	-14.4	4,571	-0.31%
2023/03/06	43.7	18.10	40.7	18.09	18.10	3	4,575	0.07%
2023/03/03	40.2	18.34	4.1	18.36	18.30	36.1	4,560	0.79%
2023/03/02	22	18.38	8	18.46	18.55	14	4,589	0.31%
2023/03/01	36.8	18.54	2.1	18.50	18.50	34.7	4,571	0.76%
2023/02/24	28.2	18.78	69.6	18.94	18.95	-41.3	4,556	-0.91%
2023/02/23	1.5	18.77	33.2	18.84	18.95	-31.6	4,543	-0.70%
2023/02/22	17.3	18.51	15	18.61	18.65	2.3	4,542	0.05%
2023/02/21	17.3	18.78	13.8	18.86	18.65	3.5	4,546	0.08%
2023/02/20	9.3	18.66	69.1	18.82	18.90	-59.8	4,597	-1.30%
2023/02/17	11.7	18.35	28	18.38	18.55	-16.4	4,603	-0.36%
2023/02/16	9.1	18.42	14	18.53	18.35	-4.9	4,690	-0.10%
2023/02/15	22.1	18.37	10.1	18.40	18.40	12	4,783	0.25%
2023/02/14	4.1	18.19	4	18.19	18.20	0.1	4,785	0.00%
2023/02/13	8.6	17.93	11	18.07	18.15	-2.4	4,813	-0.05%
2023/02/10	17.5	17.85	5.1	17.98	17.95	12.4	4,808	0.26%
2023/02/09	8.8	18.02	30.2	17.99	18.00	-21.5	4,803	-0.45%
2023/02/08	73.4	18.14	6.5	18.23	18.20	66.9	4,769	1.40%
2023/02/07	10	18.13	20.5	18.12	18.25	-10.5	4,732	-0.22%
2023/02/06	80.3	18.24	27.2	18.38	18.10	53.2	4,691	1.13%
2023/02/03	41.2	18.67	109.8	18.77	18.70	-68.6	4,622	-1.48%	大賣/
2023/02/02	132.2	18.57	69.1	18.63	18.60	63.1	4,548	1.39%	大買/
2023/02/01	91.4	18.52	78.1	18.55	18.65	13.4	4,444	0.30%
2023/01/31	107.6	18.57	67.7	18.63	18.75	39.9	4,345	0.92%	大買/
2023/01/30	94.1	17.93	125.9	18.02	18.30	-31.7	4,170	-0.76%	大賣/
2023/01/17	85.1	17.21	125.5	17.33	17.50	-40.4	3,982	-1.01%	大賣/
2023/01/16	91.5	17.01	141	16.82	16.75	-49.5	3,891	-1.27%	大賣/
2023/01/13	80	17.44	80.1	17.22	17.10	0	3,828	0.00%
2023/01/12	60.6	17.53	87.3	17.56	17.65	-26.7	3,810	-0.70%
2023/01/11	44.2	17.39	42.4	17.43	17.25	1.8	3,684	0.05%
2023/01/10	16.4	17.32	92.6	17.31	17.35	-76.2	3,635	-2.10%
2023/01/09	115.2	17.32	124	17.32	17.10	-8.8	3,554	-0.25%	大買/大賣/
2023/01/06	47.9	17.31	109.3	17.38	17.25	-61.3	3,404	-1.80%	大賣/
2023/01/05	203.5	17.24	170.5	17.31	17.20	33	3,295	1.00%	大買/大賣/
2023/01/04	109.5	16.87	139.7	16.87	17.15	-30.2	3,003	-1.01%	大買/大賣/
2023/01/03	43.2	16.42	75	16.42	16.25	-31.9	2,708	-1.18%
2022/12/30	58.2	16.36	154.4	16.36	16.35	-96.2	2,646	-3.64%	大賣/
2022/12/29	23	15.74	89.4	15.73	15.80	-66.4	2,510	-2.64%
2022/12/28	31	16.02	48	15.95	15.85	-17	2,486	-0.68%
2022/12/27	7.4	15.99	32	16.04	16.10	-24.6	2,454	-1.00%
2022/12/26	1	15.85	7.2	15.81	15.85	-6.2	2,400	-0.26%
2022/12/23	8.2	15.50	2.1	15.55	15.55	6.2	2,367	0.26%
2022/12/22	9	15.53	37	15.71	15.60	-28	2,357	-1.19%
2022/12/21	2	15.18	4.1	15.22	15.10	-2.1	2,277	-0.09%
2022/12/20	10.5	15.14	111	15.30	15.10	-100.5	2,268	-4.43%	大賣/
2022/12/19	14.3	15.54	27	15.51	15.40	-12.7	2,225	-0.57%
2022/12/16	240.9	16.16	58.5	16.14	15.80	182.4	2,185	8.34%	大買/鉅額交易
2022/12/15	35.1	15.94	36.1	16.00	16.05	-1	2,074	-0.05%
2022/12/14	10	15.44	38	15.51	15.55	-28	2,015	-1.39%
2022/12/13	14.2	15.32	5	15.45	15.35	9.2	2,002	0.46%
2022/12/12	3.1	15.18	7	15.15	15.20	-3.9	2,003	-0.20%
2022/12/09	12.2	15.30	2	15.50	15.35	10.2	2,021	0.50%
2022/12/08	31.4	15.31	16	15.37	15.30	15.4	2,016	0.76%
2022/12/07	51.8	15.50	19	15.59	15.45	32.8	2,014	1.63%
2022/12/06	77.5	15.81	40.1	15.89	15.65	37.4	1,992	1.88%
2022/12/05	16.1	16.27	17.3	16.27	16.25	-1.2	1,951	-0.06%
2022/12/02	4	16.34	5.3	16.37	16.30	-1.3	1,956	-0.07%
2022/12/01	12.4	16.37	55	16.55	16.30	-42.6	1,971	-2.16%
2022/11/30	8.3	16.45	5.4	16.39	16.40	2.9	1,984	0.15%
2022/11/29	16.1	16.16	13.7	16.23	16.20	2.4	1,984	0.12%
2022/11/28	13	16.09	4	16.19	16.20	9	2,009	0.45%
2022/11/25	45	16.46	9.1	16.54	16.25	36	2,018	1.78%
2022/11/24	72.6	16.41	61.1	16.43	16.45	11.5	2,049	0.56%
2022/11/23	24.2	16.06	18.4	16.09	16.05	5.8	1,998	0.29%
2022/11/22	11.1	16.07	5	16.02	16.00	6	2,005	0.30%
2022/11/21	38	16.23	14	16.21	16.20	24	1,995	1.20%
2022/11/18	33.1	16.26	19	16.21	16.10	14.1	1,976	0.71%
2022/11/17	28.5	16.53	17	16.60	16.40	11.5	1,952	0.59%
2022/11/16	48	16.79	45.3	16.81	16.65	2.7	1,945	0.14%
2022/11/15	7.4	16.55	15.5	16.58	16.60	-8.1	1,967	-0.41%
2022/11/14	28.9	16.56	59.1	16.64	16.55	-30.2	1,930	-1.56%
2022/11/11	53.5	16.02	77.1	16.18	16.25	-23.7	1,815	-1.30%
2022/11/10	4.3	15.47	10	15.65	15.70	-5.7	1,706	-0.33%
2022/11/09	2	15.50	33.1	15.60	15.60	-31.1	1,712	-1.81%
2022/11/08	28	15.30	35	15.35	15.35	-7	1,698	-0.41%
2022/11/07	5	15.15	3.5	15.20	15.20	1.5	1,699	0.09%
2022/11/04	1.2	14.93	2	14.95	15.00	-0.8	1,689	-0.05%
2022/11/03	0	0.00	2	14.93	14.90	-2	1,699	-0.12%
2022/11/02	1	15.00	0	0.00	15.00	1	1,725	0.06%
2022/11/01	7	14.98	3.5	15.01	14.95	3.5	1,729	0.20%
2022/10/31	1.1	14.90	2	14.88	14.85	-0.9	1,744	-0.05%
2022/10/28	4	14.90	1	14.95	14.90	3	1,796	0.17%
2022/10/27	3.4	15.00	9.1	15.01	15.10	-5.7	1,817	-0.31%
2022/10/26	2	14.75	6	14.92	14.80	-4	1,824	-0.22%
2022/10/25	7	14.83	4.5	14.80	14.85	2.5	1,834	0.14%
2022/10/24	11	14.97	4	14.96	14.90	7	1,834	0.38%
2022/10/21	12	15.00	4.1	14.94	14.90	8	1,825	0.44%
2022/10/20	16.1	15.08	68	15.28	15.30	-52	1,816	-2.86%
2022/10/19	5.7	15.42	4	15.44	15.20	1.7	1,761	0.10%
2022/10/18	4.1	15.44	2	15.43	15.45	2.1	1,771	0.12%
2022/10/17	7	15.14	64.4	15.13	15.25	-57.4	1,772	-3.24%
2022/10/14	25.2	15.43	71	15.32	15.35	-45.8	1,792	-2.55%
2022/10/13	6.4	15.12	26	15.10	14.85	-19.6	1,778	-1.10%
2022/10/12	3.3	15.27	12.4	15.36	15.50	-9.1	1,779	-0.51%
2022/10/11	8.2	15.36	13.5	15.37	15.30	-5.3	1,787	-0.30%
2022/10/07	0	15.26	0	0.00	15.40	0	1,771	0.00%
2022/10/06	14	15.30	0	0.00	15.25	14	1,777	0.79%
2022/10/05	11	15.18	13	15.27	15.45	-2	1,822	-0.11%
2022/10/04	3.2	15.09	3	15.07	15.05	0.2	1,899	0.01%
2022/10/03	3.2	14.75	3.9	14.76	14.85	-0.7	1,898	-0.04%
2022/09/30	1.9	14.57	4.5	14.47	14.65	-2.7	1,904	-0.14%
2022/09/29	1.1	14.42	9.1	14.56	14.50	-8	1,931	-0.41%
2022/09/28	29.7	14.59	4	14.63	14.35	25.7	1,963	1.31%
2022/09/27	3.2	14.75	11	14.71	14.80	-7.8	1,995	-0.39%
2022/09/26	3	14.81	9.3	14.73	14.70	-6.3	2,050	-0.31%
2022/09/23	4.1	15.01	10	15.02	15.00	-5.9	2,102	-0.28%
2022/09/22	4.2	15.01	3	14.98	15.05	1.2	2,162	0.06%
2022/09/21	3	15.22	1	15.25	15.20	2	2,153	0.09%
2022/09/20	5	15.38	3	15.38	15.35	2	2,161	0.09%
2022/09/19	15.2	15.32	8	15.26	15.25	7.2	2,184	0.33%
2022/09/16	12.7	15.37	8	15.38	15.55	4.7	2,200	0.21%
2022/09/15	6.3	15.20	5	15.18	15.15	1.3	2,211	0.06%
2022/09/14	10.1	15.11	33	14.96	15.15	-22.9	2,253	-1.02%
2022/09/13	7.1	15.30	19	15.33	15.25	-11.9	2,267	-0.52%
2022/09/12	20.1	15.27	17	15.25	15.25	3.1	2,298	0.13%
2022/09/08	9.1	15.08	19	15.10	15.15	-9.9	2,312	-0.43%
2022/09/07	28.1	15.15	13	15.08	15.05	15.1	2,311	0.65%
2022/09/06	41.2	15.73	25	15.67	15.50	16.2	2,312	0.70%
2022/09/05	44.2	16.19	3	16.17	16.00	41.2	2,331	1.77%
2022/09/02	10	16.30	11	16.36	16.30	-1	2,367	-0.04%
2022/09/01	25.3	16.40	10	16.46	16.55	15.3	2,357	0.65%
2022/08/31	28	16.51	25.6	16.53	16.55	2.4	2,376	0.10%
2022/08/30	6.3	16.06	11.7	16.09	16.10	-5.4	2,332	-0.23%
2022/08/29	4	15.82	16	15.80	15.85	-12	2,329	-0.51%
2022/08/26	3	16.02	2.3	16.10	16.00	0.7	2,323	0.03%
2022/08/25	2.1	15.95	5.2	16.02	16.00	-3.1	2,338	-0.13%
2022/08/24	4.3	15.87	11	15.97	15.95	-6.7	2,362	-0.28%
2022/08/23	7	16.00	2	15.95	15.90	5	2,377	0.21%
2022/08/22	46.6	16.15	55.6	16.13	16.10	-9	2,375	-0.38%
2022/08/19	3.2	15.62	22.2	15.66	15.70	-19	2,268	-0.84%
2022/08/18	5.2	15.46	6.3	15.48	15.50	-1	2,268	-0.04%
2022/08/17	11.2	15.39	19.3	15.42	15.40	-8.1	2,272	-0.36%
2022/08/16	27.2	15.42	25.5	15.55	15.35	1.7	2,273	0.07%
2022/08/15	5	15.16	2.1	15.13	15.20	2.9	2,267	0.13%
2022/08/12	22	15.00	9.1	14.96	15.00	12.9	2,273	0.57%
2022/08/11	0.1	14.85	6.6	14.81	14.85	-6.5	2,303	-0.28%
2022/08/10	4	14.65	2	14.68	14.65	2	2,342	0.09%
2022/08/09	10.6	14.59	30	14.59	14.70	-19.4	2,389	-0.81%
2022/08/08	4.3	14.68	0.1	14.75	14.80	4.2	2,437	0.17%
2022/08/05	18.3	14.80	29.5	14.82	14.85	-11.2	2,466	-0.45%
2022/08/04	58.1	14.68	1	14.60	14.65	57.1	2,645	2.16%
2022/08/03	16.5	15.10	2	15.08	15.15	14.5	2,680	0.54%
2022/08/02	17.1	15.47	30	15.40	15.35	-12.9	2,753	-0.47%
2022/08/01	13	15.75	11.2	15.69	15.75	1.8	2,830	0.06%
2022/07/29	10.2	15.53	18.1	15.54	15.50	-7.9	2,867	-0.27%
2022/07/28	4	15.66	12.5	15.66	15.55	-8.5	2,899	-0.29%
2022/07/27	6.2	15.69	0	0.00	15.70	6.2	2,995	0.21%
2022/07/26	33.4	15.83	9	15.87	15.80	24.4	3,314	0.74%
2022/07/25	5.1	15.87	5	15.82	15.85	0.1	3,337	0.00%
2022/07/22	0.3	15.65	0	15.60	15.65	0.3	3,346	0.01%
2022/07/21	7	15.54	10	15.56	15.75	-3	3,396	-0.09%
2022/07/20	10	15.48	9	15.52	15.45	1	3,387	0.03%
2022/07/19	11.1	15.38	6.2	15.31	15.40	4.9	3,421	0.14%
2022/07/18	8.3	15.16	7	15.10	15.25	1.3	3,446	0.04%
2022/07/15	6.5	14.97	0	15.00	14.95	6.5	3,440	0.19%
2022/07/14	4.1	14.99	5	15.12	15.10	-0.9	3,459	-0.03%
2022/07/13	48.9	15.14	53	15.17	15.05	-4.1	3,472	-0.12%
2022/07/12	24.2	14.76	25	15.07	15.15	-0.8	3,439	-0.02%
2022/07/11	10	15.49	2.9	15.35	15.45	7.1	3,344	0.21%
2022/07/08	39	15.52	50	15.43	15.40	-11	3,361	-0.33%
2022/07/07	32.5	15.31	14	15.29	15.30	18.5	3,368	0.55%
2022/07/06	8.4	15.52	13	15.62	15.40	-4.6	3,361	-0.14%
2022/07/05	42.3	15.41	58.1	15.47	15.35	-15.9	3,349	-0.47%
2022/07/04	25.1	16.09	3	16.15	16.05	22.1	3,316	0.67%
2022/07/01	43.6	16.34	10	16.22	16.10	33.6	3,294	1.02%
2022/06/30	27.1	16.92	7.3	17.00	16.80	19.7	3,261	0.61%
2022/06/29	6.2	17.28	3	17.30	17.30	3.2	3,212	0.10%
2022/06/28	8.1	17.53	3.5	17.64	17.45	4.6	3,221	0.14%
2022/06/27	2.5	17.54	22.3	17.58	17.60	-19.8	3,231	-0.61%
2022/06/24	1.2	17.32	19.3	17.31	17.25	-18.1	3,245	-0.56%
2022/06/23	9.2	16.88	9.1	16.93	16.95	0.1	3,304	0.00%
2022/06/22	54.2	16.99	7	16.94	16.85	47.2	3,350	1.41%
2022/06/21	5.9	17.49	14.2	17.49	17.50	-8.3	3,336	-0.25%
2022/06/20	20.2	17.44	4	17.23	17.15	16.2	3,337	0.49%
2022/06/17	6.4	17.32	9.6	17.39	17.70	-3.2	3,318	-0.10%
2022/06/16	14.3	17.72	12.1	17.77	17.45	2.2	3,328	0.06%
2022/06/15	14.5	17.53	8.1	17.61	17.70	6.5	3,356	0.19%
2022/06/14	29.4	17.38	19.5	17.47	17.50	9.9	3,375	0.29%
2022/06/13	18.7	17.84	8	17.83	17.75	10.7	3,365	0.32%
2022/06/10	12.1	18.19	0	0.00	18.20	12.1	3,362	0.36%
2022/06/09	9.2	18.37	7.5	18.42	18.40	1.7	3,420	0.05%
2022/06/08	8.1	18.26	7	18.29	18.15	1.1	3,420	0.03%
2022/06/07	7.2	18.16	2	18.15	18.20	5.2	3,476	0.15%
2022/06/06	4.2	18.25	16	18.29	18.30	-11.9	3,536	-0.34%
2022/06/02	45.4	18.13	0	0.00	18.05	45.4	3,693	1.23%
2022/06/01	4.4	18.39	17	18.44	18.40	-12.6	3,819	-0.33%
2022/05/31	20.5	18.27	24	18.22	18.25	-3.5	3,837	-0.09%
2022/05/30	12.2	18.33	12	18.32	18.35	0.2	3,840	0.01%
2022/05/27	5	18.01	5	18.08	18.05	0	3,846	0.00%
2022/05/26	16.1	18.07	11.1	18.11	17.95	5	3,861	0.13%
2022/05/25	12	17.89	79	17.91	17.90	-67	3,890	-1.72%
2022/05/24	39	18.09	16	17.95	17.85	23	3,962	0.58%
2022/05/23	20.1	18.05	29	18.05	18.05	-8.9	3,985	-0.22%
2022/05/20	4	17.90	8.1	17.97	17.95	-4.1	4,051	-0.10%
2022/05/19	10.4	17.67	7	17.69	17.90	3.4	4,107	0.08%
2022/05/18	13.1	17.92	34	17.98	18.00	-20.9	4,072	-0.51%
2022/05/17	10.2	17.68	9	17.67	17.70	1.2	4,040	0.03%
2022/05/16	10.5	17.58	7	17.61	17.55	3.5	4,012	0.09%
2022/05/13	14.1	17.71	6.3	17.76	17.80	7.8	3,958	0.20%
2022/05/12	90.1	17.79	106	17.99	17.30	-15.9	3,961	-0.40%	大賣/
2022/05/11	65.1	18.86	35	18.87	18.75	30.1	3,796	0.79%
2022/05/10	125.6	19.52	29.1	19.51	19.35	96.5	3,739	2.58%	大買/
2022/05/09	35	19.54	19	19.44	19.55	16	3,687	0.43%
2022/05/06	14.3	19.94	10.1	19.89	20.00	4.1	3,743	0.11%
2022/05/05	12	20.35	8	20.38	20.35	4	3,816	0.10%
2022/05/04	59	20.55	33	20.67	20.30	26	3,881	0.67%
2022/05/03	388.6	21.26	335.3	21.01	20.70	53.3	3,859	1.38%	大買/大賣/
2022/04/29	25.1	20.35	0.1	20.30	20.10	25	3,581	0.70%
2022/04/28	6.5	20.13	10.2	20.11	20.50	-3.7	3,595	-0.10%
2022/04/27	11.9	19.98	30	20.02	20.05	-18.1	3,623	-0.50%
2022/04/26	5.2	20.55	21	20.61	20.45	-15.8	3,618	-0.44%
2022/04/25	40.4	20.69	8.5	20.58	20.45	31.9	3,639	0.88%
2022/04/22	18.5	21.35	37.4	21.42	21.40	-18.9	3,660	-0.52%
2022/04/21	16.2	21.17	16.7	21.24	21.15	-0.5	3,674	-0.01%
2022/04/20	2.6	21.01	2.3	21.09	21.15	0.3	3,701	0.01%
2022/04/19	7.4	20.74	18	20.79	20.90	-10.6	3,775	-0.28%
2022/04/18	12.2	20.43	0.2	20.45	20.35	12	3,820	0.31%
2022/04/15	6.2	20.82	4.2	20.75	20.65	2	3,876	0.05%
2022/04/14	10.1	21.05	9.9	21.10	21.05	0.2	3,967	0.01%
2022/04/13	2.1	20.75	19.3	20.83	20.90	-17.2	3,987	-0.43%
2022/04/12	6.7	20.44	13.6	20.42	20.35	-6.9	4,015	-0.17%
2022/04/11	29.8	20.98	6	20.88	20.75	23.8	4,033	0.59%
2022/04/08	15	21.15	12	21.29	21.30	3	4,070	0.07%
2022/04/07	28.4	21.13	19	21.01	20.90	9.4	4,086	0.23%
2022/04/06	10.1	21.45	13.1	21.49	21.50	-3	4,130	-0.07%
2022/04/01	4	21.34	1.4	21.34	21.40	2.6	4,172	0.06%
2022/03/31	3.2	21.37	56	21.40	21.40	-52.8	4,465	-1.18%
2022/03/30	11	21.12	8.1	21.21	21.30	3	4,694	0.06%
2022/03/29	16	21.28	3	21.52	21.10	13	4,766	0.27%
2022/03/28	23	21.36	35	21.34	21.50	-12	4,754	-0.25%
2022/03/25	67	21.08	3	21.10	20.90	64	4,695	1.36%
2022/03/24	11	21.25	3	21.35	21.40	8	4,671	0.17%
2022/03/23	13.1	21.33	4.2	21.41	21.35	8.9	4,694	0.19%
2022/03/22	38.9	21.31	8.1	21.31	21.35	30.8	4,745	0.65%
2022/03/21	19.2	21.50	20	21.46	21.50	-0.8	4,885	-0.02%
2022/03/18	20	21.02	17	21.10	21.15	3	5,233	0.06%
2022/03/17	12.5	20.81	15.2	20.91	20.95	-2.7	5,248	-0.05%
2022/03/16	13.1	20.50	22	20.55	20.45	-8.9	5,284	-0.17%
2022/03/15	19.7	20.48	11.5	20.58	20.40	8.2	5,354	0.15%
2022/03/14	35.2	21.05	25	21.18	20.85	10.2	5,376	0.19%
2022/03/11	11.4	20.57	14	20.56	20.60	-2.6	5,421	-0.05%
2022/03/10	34.3	20.44	51.1	20.39	20.40	-16.8	5,400	-0.31%
2022/03/09	28.3	19.50	26	19.51	19.55	2.3	5,402	0.04%
2022/03/08	67.8	19.61	44.4	19.61	19.20	23.4	5,494	0.43%
2022/03/07	107.1	20.33	48.1	20.35	20.15	59	5,424	1.09%	大買/
2022/03/04	29.5	21.49	1	21.45	21.45	28.5	5,458	0.52%
2022/03/03	12.3	21.72	13	21.75	21.70	-0.7	5,550	-0.01%
2022/03/02	11.1	21.61	2	21.60	21.65	9.1	5,616	0.16%
2022/03/01	8.2	21.83	5	21.84	21.80	3.2	5,678	0.06%
2022/02/25	35.4	21.68	50	21.61	21.60	-14.6	5,733	-0.26%
2022/02/24	59.9	21.96	21	21.80	21.70	38.9	5,783	0.67%
2022/02/23	21.4	22.42	10	22.47	22.40	11.4	5,727	0.20%
2022/02/22	33.6	22.68	9.5	22.66	22.45	24.1	5,772	0.42%
2022/02/21	11.7	23.18	11.4	23.08	23.20	0.3	5,849	0.01%
2022/02/18	10.1	22.57	2	22.53	22.50	8.1	5,964	0.14%
2022/02/17	2.6	22.56	7	22.61	22.55	-4.4	6,082	-0.07%
2022/02/16	17.1	22.41	13	22.39	22.50	4.1	6,176	0.07%
2022/02/15	19.3	22.37	10.1	22.59	22.30	9.1	6,216	0.15%
2022/02/14	18.2	22.50	7	22.54	22.40	11.2	6,296	0.18%
2022/02/11	18.8	22.95	4	22.96	22.90	14.8	6,319	0.23%
2022/02/10	6.5	23.23	8	23.26	23.20	-1.5	6,373	-0.02%
2022/02/09	13.1	23.09	16	23.11	23.20	-2.9	6,444	-0.05%
2022/02/08	34.2	22.93	18	23.00	23.10	16.2	6,500	0.25%
2022/02/07	29	22.27	25	22.50	22.70	4	6,516	0.06%
2022/01/26	55.3	22.05	31.1	22.11	22.05	24.1	6,721	0.36%
2022/01/25	72.7	22.08	16.5	22.11	22.05	56.2	7,132	0.79%
2022/01/24	4.4	22.49	9	22.53	22.50	-4.7	7,333	-0.06%
2022/01/21	8.2	22.98	26	22.96	22.85	-17.8	7,444	-0.24%
2022/01/20	18.6	22.95	42.6	23.00	23.25	-24	7,536	-0.32%
2022/01/19	30.1	22.76	38	22.74	22.75	-7.9	7,583	-0.10%
2022/01/18	11.4	22.97	13.1	23.13	22.90	-1.7	7,684	-0.02%
2022/01/17	78.3	22.91	6.5	22.92	22.95	71.8	7,695	0.93%
2022/01/14	16.5	23.20	16	23.28	23.15	0.5	7,691	0.01%
2022/01/13	10.2	23.61	41.8	23.64	23.60	-31.6	7,693	-0.41%
2022/01/12	132.4	23.01	113	23.01	23.55	19.4	7,741	0.25%	大買/大賣/
2022/01/11	32.4	23.22	4	23.24	23.10	28.4	7,689	0.37%
2022/01/10	58.6	23.23	32	23.40	23.45	26.6	7,762	0.34%
2022/01/07	49.5	23.53	20.1	23.59	23.50	29.4	7,758	0.38%
2022/01/06	7.2	23.77	7	23.84	23.80	0.2	7,744	0.00%
2022/01/05	10.5	23.82	26	23.82	23.80	-15.5	7,888	-0.20%
2022/01/04	23.7	23.93	57.5	23.92	23.90	-33.8	8,033	-0.42%
2022/01/03	63.3	24.10	57.1	24.10	24.10	6.2	8,236	0.08%
2021/12/30	39.3	24.39	26.2	24.43	24.40	13.1	8,439	0.16%
2021/12/29	14.2	24.28	27.2	24.43	24.45	-13	8,814	-0.15%
2021/12/28	63.3	24.40	63.6	24.29	24.25	-0.3	8,912	0.00%
2021/12/27	140.6	24.81	92.3	24.73	24.55	48.3	8,969	0.54%	大買/
2021/12/24	141.3	24.46	157.7	24.51	24.55	-16.4	8,872	-0.19%	大買/大賣/
2021/12/23	18.6	24.09	100.1	24.08	24.20	-81.5	8,763	-0.93%
2021/12/22	37.2	23.95	39.3	23.89	23.85	-2.1	8,899	-0.02%
2021/12/21	13.2	23.73	12	23.75	23.85	1.2	9,672	0.01%
2021/12/20	35.4	23.79	15.2	23.83	23.75	20.2	10,919	0.19%
2021/12/17	9	23.63	26.1	23.63	23.70	-17.1	11,626	-0.15%
2021/12/16	50.9	23.47	13.1	23.45	23.40	37.8	11,709	0.32%
2021/12/15	100.4	23.58	56	23.49	23.50	44.4	11,757	0.38%
2021/12/14	319.3	24.13	301	24.21	23.60	18.3	11,674	0.16%	大買/大賣/
2021/12/13	41.3	23.72	43	23.69	23.65	-1.7	11,356	-0.02%
2021/12/10	43.1	23.89	27	23.83	23.80	16.1	11,436	0.14%
2021/12/09	68.5	24.26	18.3	24.21	24.10	50.2	11,418	0.44%
2021/12/08	17	24.50	10	24.56	24.50	7	11,350	0.06%
2021/12/07	24.4	24.50	9	24.94	24.55	15.4	11,364	0.14%
2021/12/06	19.1	24.47	20.3	24.55	24.60	-1.2	11,348	-0.01%
2021/12/03	39.2	24.69	35.2	24.90	24.55	4	11,460	0.03%
2021/12/02	21.7	24.59	35.7	24.59	24.55	-14	11,521	-0.12%
2021/12/01	25.6	23.87	8.3	23.98	24.10	17.3	11,489	0.15%
2021/11/30	24.1	23.94	8	23.96	24.15	16.1	11,498	0.14%
2021/11/29	48.2	23.64	41.3	23.73	23.70	6.9	11,497	0.06%
2021/11/26	63.3	24.61	22.1	24.85	24.35	41.2	11,492	0.36%
2021/11/25	46.4	25.10	57	25.13	25.15	-10.6	11,641	-0.09%
2021/11/24	39.2	24.78	52.8	24.87	24.90	-13.7	11,883	-0.11%
2021/11/23	88.3	24.54	32	24.56	24.30	56.3	12,181	0.46%
2021/11/22	22.2	24.91	27	24.91	24.95	-4.8	12,441	-0.04%
2021/11/19	54.6	25.13	19	25.24	25.00	35.6	12,794	0.28%
2021/11/18	42	25.41	85.2	25.51	25.35	-43.2	13,135	-0.33%
2021/11/17	71.6	24.91	63	24.97	24.90	8.6	13,576	0.06%
2021/11/16	73.4	25.50	75.2	25.53	25.45	-1.8	14,031	-0.01%
2021/11/15	54.1	25.09	38.6	25.14	25.00	15.5	14,288	0.11%
2021/11/12	10.4	25.32	15	25.35	25.35	-4.7	14,419	-0.03%
2021/11/11	17.5	25.34	40	25.39	25.25	-22.5	14,487	-0.16%
2021/11/10	37	25.42	127.1	25.58	25.25	-90.1	14,686	-0.61%	大賣/
2021/11/09	20.4	25.40	29.4	25.47	25.50	-9	14,727	-0.06%
2021/11/08	33	25.58	52.5	25.60	25.50	-19.5	14,830	-0.13%
2021/11/05	32.6	24.91	71.5	24.90	25.20	-38.9	14,893	-0.26%
2021/11/04	82.2	25.36	59.3	25.32	25.10	22.9	14,941	0.15%
2021/11/03	414.5	25.74	297.1	25.65	25.55	117.4	14,868	0.79%	大買/大賣/鉅額交易
2021/11/02	293.1	25.61	378.1	25.59	25.75	-85	14,598	-0.58%	大買/大賣/
2021/11/01	200.3	24.75	149.2	24.55	24.70	51.2	14,140	0.36%	大買/大賣/
2021/10/29	24.5	23.79	76.4	23.77	24.00	-51.9	13,986	-0.37%
2021/10/28	25.2	23.25	32	23.30	23.25	-6.8	13,892	-0.05%
2021/10/27	51.5	23.52	61	23.25	23.20	-9.5	13,948	-0.07%
2021/10/26	118	23.66	39.3	23.53	23.50	78.8	13,963	0.56%	大買/
2021/10/25	12.5	23.61	23	24.03	24.15	-10.5	14,064	-0.08%
2021/10/22	23.6	23.87	14.8	23.82	23.85	8.8	14,236	0.06%
2021/10/21	66.2	24.05	99	24.08	24.25	-32.8	14,331	-0.23%
2021/10/20	50.5	23.92	64.1	24.05	23.90	-13.6	14,407	-0.09%
2021/10/19	61.7	23.80	67	23.74	23.75	-5.3	14,536	-0.04%
2021/10/18	45.5	24.00	21.1	23.86	23.75	24.4	14,696	0.17%
2021/10/15	79.2	23.54	81.1	23.71	23.60	-1.9	14,801	-0.01%
2021/10/14	57.6	23.20	131.4	23.26	23.30	-73.8	14,915	-0.49%	大賣/
2021/10/13	106.9	23.12	57.5	23.31	22.95	49.4	14,981	0.33%	大買/
2021/10/12	87.5	23.35	83.6	23.32	23.35	3.9	15,093	0.03%
2021/10/08	171.5	24.35	159	24.18	23.80	12.5	15,197	0.08%	大買/大賣/
2021/10/07	212.5	24.57	152.3	24.58	24.60	60.2	15,341	0.39%	大買/大賣/
2021/10/06	244.8	24.95	134.1	24.78	24.40	110.7	15,683	0.71%	大買/大賣/鉅額交易
2021/10/05	70.9	25.40	44.1	25.63	26.20	26.8	15,845	0.17%
2021/10/04	50.5	26.50	122.1	26.56	26.00	-71.6	16,253	-0.44%	大賣/
2021/10/01	139.8	27.13	133.5	27.08	26.60	6.4	17,458	0.04%	大買/大賣/
2021/09/30	165.1	27.75	165	27.68	28.15	0	19,544	0.00%	大買/大賣/
2021/09/29	124.7	27.62	215.8	27.59	27.35	-91.1	20,578	-0.44%	大買/大賣/
2021/09/28	810.6	28.98	722.9	28.52	28.00	87.7	20,798	0.42%	大買/大賣/
2021/09/27	1,333.8	29.04	1,269.6	29.07	29.10	64.2	20,738	0.31%	大買/大賣/
2021/09/24	529.6	27.91	485.6	27.69	27.50	44	20,876	0.21%	大買/大賣/
2021/09/23	45.4	25.39	49.3	25.58	26.30	-3.9	21,071	-0.02%
2021/09/22	53.5	25.25	93.6	25.28	25.15	-40.1	21,199	-0.19%
2021/09/17	54.8	26.00	12.2	26.11	25.90	42.6	21,437	0.20%
2021/09/16	18	26.32	16.3	26.32	26.20	1.7	21,692	0.01%
2021/09/15	35.4	26.25	29	26.54	26.75	6.4	22,009	0.03%
2021/09/14	70	26.62	11.1	26.70	26.50	58.9	23,056	0.26%
2021/09/13	30.2	26.77	35.1	26.94	26.95	-4.9	24,384	-0.02%
2021/09/10	71.8	26.97	37.5	26.95	26.90	34.2	24,983	0.14%
2021/09/09	37.3	26.70	48.1	26.70	26.85	-10.8	25,064	-0.04%
2021/09/08	108	26.40	46.1	26.34	26.15	62	25,148	0.25%	大買/
2021/09/07	91.3	26.91	102.2	26.91	26.85	-10.9	25,156	-0.04%	大賣/
2021/09/06	83.9	27.00	84.4	27.14	27.05	-0.5	25,237	0.00%
2021/09/03	65.2	27.44	80.9	27.41	27.35	-15.7	25,676	-0.06%
2021/09/02	107.1	27.59	73.2	27.64	27.40	33.9	26,116	0.13%	大買/
2021/09/01	83.2	28.17	58.3	28.21	28.05	25	26,306	0.09%
2021/08/31	162.3	28.26	233.1	28.23	28.20	-70.8	26,884	-0.26%	大買/大賣/
2021/08/30	364.9	29.14	358.3	29.19	28.80	6.6	28,273	0.02%	大買/大賣/
2021/08/27	393.5	30.18	225.5	30.21	29.80	168	28,864	0.58%	大買/大賣/鉅額交易
2021/08/26	200.3	30.26	272.7	30.30	30.40	-72.3	30,057	-0.24%	大買/大賣/
2021/08/25	428.6	30.12	206.1	30.09	29.80	222.5	30,309	0.73%	大買/大賣/鉅額交易
2021/08/24	330.9	29.83	438	29.92	30.20	-107.2	30,105	-0.36%	大買/大賣/鉅額交易
2021/08/23	781.9	29.33	508.5	29.35	29.80	273.4	29,992	0.91%	大買/大賣/鉅額交易
2021/08/20	394.5	28.86	644.4	28.78	29.35	-250	29,683	-0.84%	大買/大賣/鉅額交易
2021/08/19	136.2	27.85	134.4	27.84	27.25	1.8	29,232	0.01%	大買/大賣/
2021/08/18	85.5	26.66	99.2	26.79	27.65	-13.7	28,981	-0.05%
2021/08/17	85.4	27.69	81.2	27.65	27.20	4.1	29,034	0.01%
2021/08/16	126.4	27.97	148.3	27.99	28.20	-21.9	29,325	-0.07%	大買/大賣/
2021/08/13	44.3	27.69	93.7	27.78	27.70	-49.4	29,278	-0.17%
2021/08/12	158.1	27.79	134.3	27.86	27.45	23.7	29,479	0.08%	大買/大賣/
2021/08/11	86.1	27.20	43	27.35	27.25	43	29,712	0.14%
2021/08/10	31	27.85	84	28.00	27.80	-53	30,267	-0.18%
2021/08/09	20.1	27.57	87.1	27.78	27.50	-67	30,588	-0.22%
2021/08/06	62.3	27.65	30.1	27.75	27.50	32.2	30,886	0.10%
2021/08/05	34.6	27.65	20.5	27.70	27.70	14.1	31,285	0.04%
2021/08/04	46.5	27.92	48.5	28.08	28.00	-2	32,036	-0.01%
2021/08/03	83.2	27.78	20	27.91	27.90	63.2	33,285	0.19%
2021/08/02	66.6	27.58	110.2	27.63	28.10	-43.6	33,857	-0.13%	大賣/
2021/07/30	97	28.24	70.6	28.45	28.25	26.5	33,900	0.08%
2021/07/29	69.1	28.41	144.2	28.28	28.85	-75.1	34,038	-0.22%	大賣/
2021/07/28	79.7	26.72	102.1	26.89	26.75	-22.4	34,043	-0.07%	大賣/
2021/07/27	104.3	27.60	112.9	27.65	27.50	-8.6	34,246	-0.03%	大買/大賣/
2021/07/26	68.8	28.33	107.8	28.28	28.10	-39	34,397	-0.11%	大賣/
2021/07/23	103.4	28.83	150.4	28.83	29.00	-47	34,542	-0.14%	大買/大賣/
2021/07/22	73.8	28.14	79.3	28.06	27.90	-5.5	34,617	-0.02%
2021/07/21	162.7	28.25	174.9	28.22	27.95	-12.2	34,729	-0.04%	大買/大賣/
2021/07/20	140.6	28.89	109.4	28.82	28.70	31.3	35,260	0.09%	大買/大賣/
2021/07/19	95	29.63	156.8	29.63	29.75	-61.8	35,762	-0.17%	大賣/
2021/07/16	155	29.53	143.2	29.58	29.55	11.8	37,051	0.03%	大買/大賣/
2021/07/15	160.8	29.24	185	29.10	29.80	-24.2	37,296	-0.06%	大買/大賣/
2021/07/14	342.7	28.71	358.2	28.70	28.65	-15.5	37,389	-0.04%	大買/大賣/
2021/07/13	392.8	29.23	756.9	29.28	28.55	-364.1	37,654	-0.97%	大買/大賣/鉅額交易
2021/07/12	650.8	30.51	397.2	30.41	30.00	253.6	37,373	0.68%	大買/大賣/鉅額交易
2021/07/09	854.7	31.14	1,007.2	31.06	30.60	-152.5	37,170	-0.41%	大買/大賣/鉅額交易
2021/07/08	1,598.6	31.77	1,284.1	31.74	31.20	314.5	37,200	0.85%	大買/大賣/鉅額交易
2021/07/07	1,711.9	32.07	1,907.6	32.01	33.00	-195.6	37,498	-0.52%	大買/大賣/鉅額交易
2021/07/06	1,131.7	30.66	954.6	30.57	30.20	177.1	36,604	0.48%	大買/大賣/鉅額交易
2021/07/05	194.8	29.08	378.9	29.15	29.30	-184	35,690	-0.52%	大買/大賣/鉅額交易
2021/07/02	753.4	29.39	683.4	29.43	28.75	70.1	35,679	0.20%	大買/大賣/
2021/07/01	1,010.6	29.60	902.8	29.56	29.15	107.8	35,241	0.31%	大買/大賣/鉅額交易
2021/06/30	557.4	29.03	740.8	28.99	29.10	-183.4	34,075	-0.54%	大買/大賣/鉅額交易
2021/06/29	122.4	28.07	229.8	28.12	27.95	-107.4	33,456	-0.32%	大買/大賣/鉅額交易
2021/06/28	257.8	27.90	239.8	27.91	28.05	18	33,345	0.05%	大買/大賣/
2021/06/25	134.2	28.33	255.6	28.36	28.40	-121.4	33,139	-0.37%	大買/大賣/鉅額交易
2021/06/24	302.8	28.28	368.3	28.21	28.05	-65.5	33,230	-0.20%	大買/大賣/
2021/06/23	1,408.9	28.99	1,035.2	28.76	28.00	373.7	32,962	1.13%	大買/大賣/鉅額交易
2021/06/22	1,424.4	28.48	1,258.1	28.47	28.35	166.3	32,133	0.52%	大買/大賣/鉅額交易
2021/06/21	307.1	26.73	438.1	26.65	27.20	-131	31,048	-0.42%	大買/大賣/鉅額交易
2021/06/18	47.3	25.88	108.2	26.06	26.20	-60.9	30,521	-0.20%	大賣/
2021/06/17	224.3	26.14	259.4	26.08	26.05	-35.1	30,515	-0.12%	大買/大賣/
2021/06/16	117.1	26.01	135.9	25.95	25.75	-18.8	30,607	-0.06%	大買/大賣/
2021/06/15	64.8	26.03	194.5	26.14	26.20	-129.6	30,771	-0.42%	大賣/鉅額交易
2021/06/11	641.3	26.04	608.7	25.96	25.80	32.7	30,806	0.11%	大買/大賣/
2021/06/09	249.2	26.20	313	26.26	25.80	-63.8	30,328	-0.21%	大買/大賣/
2021/06/08	715.6	26.84	762	26.79	26.95	-46.4	30,281	-0.15%	大買/大賣/
2021/06/07	1,780.3	26.89	1,621.8	26.74	26.75	158.5	30,078	0.53%	大買/大賣/鉅額交易
2021/06/04	839	26.44	654.5	26.37	25.45	184.5	29,176	0.63%	大買/大賣/鉅額交易
2021/06/03	1,921.2	26.28	1,377.7	26.33	26.30	543.5	28,926	1.88%	大買/大賣/鉅額交易
2021/06/02	399.4	24.96	496.5	24.84	25.00	-97.1	27,737	-0.35%	大買/大賣/
2021/06/01	47.2	23.59	60.2	23.69	24.05	-13	27,738	-0.05%
2021/05/31	166.8	23.83	91	23.92	23.45	75.8	28,031	0.27%	大買/
2021/05/28	190.3	23.25	170	23.31	23.40	20.3	28,241	0.07%	大買/大賣/
2021/05/27	155.9	22.82	140.5	22.77	22.55	15.4	28,840	0.05%	大買/大賣/
2021/05/26	73	22.50	89.1	22.58	22.65	-16.1	28,940	-0.06%
2021/05/25	253.5	22.36	166.6	22.41	22.45	86.9	29,170	0.30%	大買/大賣/
2021/05/24	324.1	22.32	225.8	22.47	22.50	98.2	29,306	0.34%	大買/大賣/
2021/05/21	64	21.55	85.6	21.54	21.80	-21.6	29,216	-0.07%
2021/05/20	88.7	20.96	38.1	21.08	20.90	50.6	29,656	0.17%
2021/05/19	325	21.54	298.1	21.53	21.65	26.9	29,814	0.09%	大買/大賣/
2021/05/18	457.2	20.62	432.4	20.80	21.40	24.8	29,967	0.08%	大買/大賣/
2021/05/17	212.8	20.05	179.6	20.06	19.75	33.3	29,750	0.11%	大買/大賣/
2021/05/14	93.3	22.30	138	22.25	21.90	-44.8	29,442	-0.15%	大賣/
2021/05/13	128.6	22.78	176.1	22.70	22.75	-47.5	29,129	-0.16%	大買/大賣/
2021/05/12	266.3	25.94	319.4	25.83	24.30	-53.1	28,784	-0.18%	大買/大賣/
2021/05/11	813.3	28.70	619.1	28.77	27.00	194.2	28,130	0.69%	大買/大賣/鉅額交易
2021/05/10	385.3	27.94	451.8	27.99	27.70	-66.5	26,837	-0.25%	大買/大賣/
2021/05/07	101.9	26.08	65.4	25.94	26.30	36.5	26,299	0.14%	大買/
2021/05/06	136.9	26.33	57.5	26.30	26.05	79.4	26,174	0.30%	大買/
2021/05/05	152.3	26.42	144.5	26.49	26.20	7.8	26,135	0.03%	大買/大賣/
2021/05/04	175.7	26.01	276.3	26.42	25.65	-100.6	26,011	-0.39%	大買/大賣/
2021/05/03	146	28.53	215.6	28.52	27.75	-69.5	25,692	-0.27%	大買/大賣/
2021/04/29	153.2	29.24	158.2	29.35	29.20	-5	25,556	-0.02%	大買/大賣/
2021/04/28	85.3	29.40	225.8	29.39	29.50	-140.5	25,490	-0.55%	大賣/鉅額交易
2021/04/27	156.8	29.02	362.8	28.96	29.05	-206	25,392	-0.81%	大買/大賣/鉅額交易
2021/04/26	527	29.67	394.9	29.66	29.45	132.1	25,277	0.52%	大買/大賣/鉅額交易
2021/04/23	459.8	28.59	478.3	28.67	28.80	-18.5	24,765	-0.07%	大買/大賣/
2021/04/22	918.6	29.24	810.6	29.34	28.15	107.9	24,382	0.44%	大買/大賣/鉅額交易
2021/04/21	354.5	28.57	354.3	28.59	28.50	0.3	23,289	0.00%	大買/大賣/
2021/04/20	198.7	28.10	287.6	28.05	28.15	-88.9	22,959	-0.39%	大買/大賣/
2021/04/19	372.5	28.31	484.5	28.27	28.60	-112	22,984	-0.49%	大買/大賣/鉅額交易
2021/04/16	159.5	27.24	260.6	27.18	27.35	-101.1	22,491	-0.45%	大買/大賣/鉅額交易
2021/04/15	222.6	26.84	216.7	26.89	26.55	5.8	22,548	0.03%	大買/大賣/
2021/04/14	323.7	26.72	441.7	26.44	26.50	-118	22,414	-0.53%	大買/大賣/鉅額交易
2021/04/13	1,596	28.93	1,233.1	28.69	27.45	362.9	22,241	1.63%	大買/大賣/鉅額交易
2021/04/12	872.4	26.91	642	26.85	27.70	230.3	21,035	1.10%	大買/大賣/鉅額交易
2021/04/09	254.2	25.33	88.2	25.24	25.20	166	20,166	0.82%	大買/鉅額交易
2021/04/08	167.9	25.66	277.1	25.68	25.75	-109.3	20,195	-0.54%	大買/大賣/鉅額交易
2021/04/07	163.7	25.31	93.2	25.22	25.20	70.6	20,189	0.35%	大買/
2021/04/06	173.8	25.36	135.9	25.48	25.45	37.9	21,139	0.18%	大買/大賣/
2021/04/01	184.3	25.21	183	25.42	25.40	1.3	21,886	0.01%	大買/大賣/
2021/03/31	73.1	25.14	47.8	25.19	25.00	25.3	22,025	0.11%
2021/03/30	95.5	25.13	60.1	25.12	25.05	35.4	22,293	0.16%
2021/03/29	266.2	25.24	142.8	25.27	25.15	123.4	22,530	0.55%	大買/大賣/鉅額交易
2021/03/26	102.2	24.66	76	24.64	24.65	26.2	22,966	0.11%	大買/
2021/03/25	183.2	24.65	98.2	24.65	24.35	85	23,415	0.36%	大買/
2021/03/24	93.2	24.77	66.3	24.72	24.70	26.9	23,412	0.11%
2021/03/23	81.3	24.36	24	24.37	24.20	57.3	23,728	0.24%
2021/03/22	52.5	24.37	50.9	24.29	24.55	1.6	24,839	0.01%
2021/03/19	108.1	24.44	71.2	24.46	24.35	36.9	25,482	0.14%	大買/
2021/03/18	104.4	24.64	47.4	24.65	24.65	57	25,393	0.22%	大買/
2021/03/17	105.5	24.80	183.2	24.89	25.00	-77.7	25,353	-0.31%	大買/大賣/
2021/03/16	350.8	25.36	250.7	25.37	25.05	100.2	25,596	0.39%	大買/大賣/
2021/03/15	115.3	26.26	142.2	26.22	26.00	-26.9	25,472	-0.11%	大買/大賣/
2021/03/12	210.5	26.19	294.2	26.24	26.50	-83.8	25,862	-0.32%	大買/大賣/
2021/03/11	450.6	26.61	374.5	26.56	26.20	76.1	25,667	0.30%	大買/大賣/
2021/03/10	1,097.3	26.27	705.4	26.32	26.60	391.9	25,320	1.55%	大買/大賣/鉅額交易
2021/03/09	345.6	25.93	511	25.98	26.60	-165.4	24,847	-0.67%	大買/大賣/鉅額交易
2021/03/08	208.7	25.44	318.6	25.60	25.25	-109.9	24,442	-0.45%	大買/大賣/鉅額交易
2021/03/05	457.1	25.26	229.5	25.32	25.10	227.7	24,446	0.93%	大買/大賣/鉅額交易
2021/03/04	158.9	25.42	252.9	25.54	25.35	-94	24,527	-0.38%	大買/大賣/
2021/03/03	226.9	24.85	346.9	24.83	25.10	-120.1	24,643	-0.49%	大買/大賣/鉅額交易
2021/03/02	556.8	25.19	482.1	24.99	23.85	74.7	24,673	0.30%	大買/大賣/
2021/02/26	117.6	24.69	71.8	24.62	24.55	45.8	23,870	0.19%	大買/
2021/02/25	108.6	24.64	114	24.69	24.50	-5.3	23,628	-0.02%	大買/大賣/
2021/02/24	122.8	24.24	99	24.23	23.75	23.8	23,315	0.10%	大買/
2021/02/23	91.5	24.86	114.1	24.91	24.90	-22.6	22,923	-0.10%	大賣/
2021/02/22	856.2	24.74	739	24.55	24.40	117.2	22,613	0.52%	大買/大賣/鉅額交易
2021/02/19	97.7	23.72	183.3	23.73	24.00	-85.7	21,988	-0.39%	大賣/
2021/02/18	152.6	23.13	164.6	23.24	23.40	-12	21,673	-0.06%	大買/大賣/
2021/02/17	43	22.02	120.3	21.88	22.60	-77.3	21,185	-0.36%	大賣/
2021/02/05	28	20.63	27.2	20.65	20.60	0.8	21,124	0.00%
2021/02/04	12	20.34	20.3	20.31	20.60	-8.3	21,036	-0.04%
2021/02/03	15	20.14	13	20.18	20.10	2	21,083	0.01%
2021/02/02	11	19.65	42.1	19.88	20.10	-31.1	21,054	-0.15%
2021/02/01	9.4	19.28	19	19.37	19.80	-9.6	21,016	-0.05%
2021/01/29	26	19.56	34	19.71	19.45	-8	20,990	-0.04%
2021/01/28	9.5	19.50	47.2	19.56	19.55	-37.7	20,941	-0.18%
2021/01/27	26.4	19.30	51	19.54	19.45	-24.6	20,916	-0.12%
2021/01/26	33.1	19.79	18.1	19.81	19.70	15	20,753	0.07%
2021/01/25	47.7	19.99	82	20.12	20.25	-34.3	20,681	-0.17%
2021/01/22	31.2	19.57	20	19.65	19.80	11.2	20,700	0.05%
2021/01/21	72.3	19.57	51.1	19.68	19.55	21.2	20,658	0.10%
2021/01/20	95.5	19.86	78.1	19.92	19.70	17.4	20,550	0.08%
2021/01/19	48.4	20.73	120.1	20.79	20.45	-71.7	20,529	-0.35%	大賣/
2021/01/18	26.3	20.47	40	20.16	20.75	-13.8	20,590	-0.07%
2021/01/15	39.2	20.52	69.2	20.53	20.50	-30	20,512	-0.15%
2021/01/14	124.3	21.03	106.8	21.00	21.10	17.4	20,317	0.09%	大買/大賣/
2021/01/13	42.2	21.70	103.4	21.67	21.50	-61.1	20,062	-0.30%	大賣/
2021/01/12	147.5	21.79	123.1	21.90	21.65	24.4	19,936	0.12%	大買/大賣/
2021/01/11	67.9	22.82	56.2	22.88	22.75	11.6	19,579	0.06%
2021/01/08	114.3	22.96	127.3	23.02	23.00	-13	19,476	-0.07%	大買/大賣/
2021/01/07	61.5	22.55	78.1	22.52	22.35	-16.6	19,165	-0.09%
2021/01/06	143.3	22.69	192.8	22.89	22.30	-49.5	19,005	-0.26%	大買/大賣/
2021/01/05	121.9	22.52	116.1	22.43	22.40	5.8	18,620	0.03%	大買/大賣/
2021/01/04	191.7	23.23	138.3	23.20	23.00	53.3	18,298	0.29%	大買/大賣/
2020/12/31	82.1	23.07	137.1	23.06	23.25	-54.9	17,806	-0.31%	大賣/
2020/12/30	200.4	23.48	136.7	23.47	23.20	63.7	17,598	0.36%	大買/大賣/
2020/12/29	852.3	24.17	451.4	23.80	23.55	400.8	17,264	2.32%	大買/大賣/鉅額交易
2020/12/28	449.1	23.18	460.3	23.10	23.30	-11.2	16,048	-0.07%	大買/大賣/
2020/12/25	354.1	22.50	222.1	22.31	22.00	132	15,075	0.88%	大買/大賣/鉅額交易
2020/12/24	117.1	22.38	111.1	22.45	22.60	6	14,630	0.04%	大買/大賣/
2020/12/23	99	21.88	137	21.83	21.85	-38	14,265	-0.27%	大賣/
2020/12/22	306.2	22.41	379.4	22.21	21.10	-73.2	14,034	-0.52%	大買/大賣/
2020/12/21	232	21.96	243.6	22.09	22.15	-11.6	13,356	-0.09%	大買/大賣/
2020/12/18	141	21.46	191	21.55	21.70	-50	12,909	-0.39%	大買/大賣/
2020/12/17	457.2	21.81	397	21.58	21.65	60.2	12,765	0.47%	大買/大賣/
2020/12/16	643	21.94	654.5	21.85	21.95	-11.5	12,331	-0.09%	大買/大賣/
2020/12/15	542.5	20.96	534.4	20.87	20.85	8	11,296	0.07%	大買/大賣/
2020/12/14	157.1	20.00	120.1	20.08	20.05	37	10,747	0.34%	大買/大賣/
2020/12/11	100.1	19.70	76	19.75	19.70	24.1	11,001	0.22%
2020/12/10	413	20.50	246.1	20.25	20.05	166.9	10,978	1.52%	大買/大賣/鉅額交易
2020/12/09	157.1	19.72	124	19.88	20.05	33.1	10,723	0.31%	大買/大賣/
2020/12/08	129.4	19.61	271.1	19.58	19.80	-141.7	10,876	-1.30%	大買/大賣/鉅額交易
2020/12/07	39	18.79	50	18.77	18.60	-11	10,537	-0.10%
2020/12/04	43	18.65	25	18.74	18.75	18	10,758	0.17%
2020/12/03	123	18.75	75	18.69	18.65	48	10,834	0.44%	大買/
2020/12/02	176	19.42	83.1	19.44	19.20	92.9	10,983	0.85%	大買/
2020/12/01	149	19.16	249.5	19.35	19.40	-100.5	10,885	-0.92%	大買/大賣/
2020/11/30	274.2	19.22	160.3	19.25	19.05	113.9	10,762	1.06%	大買/大賣/鉅額交易
2020/11/27	154.4	18.41	124.5	18.44	18.50	29.9	10,297	0.29%	大買/大賣/
2020/11/26	179.3	17.85	106.8	17.82	18.10	72.5	10,050	0.72%	大買/大賣/
2020/11/25	2.2	17.02	22	17.20	16.95	-19.8	10,420	-0.19%
2020/11/24	8.2	17.02	69	16.92	16.85	-60.8	11,456	-0.53%
2020/11/23	6.2	16.81	18	16.90	16.80	-11.8	12,322	-0.10%
2020/11/20	15.1	16.87	20.9	16.92	17.00	-5.9	12,641	-0.05%
2020/11/19	4	17.04	7	17.09	17.00	-3	12,682	-0.02%
2020/11/18	10.5	17.14	9.2	17.20	17.05	1.4	12,690	0.01%
2020/11/17	23.1	17.09	38	17.09	17.10	-14.9	12,685	-0.12%
2020/11/16	45.2	17.02	37	17.00	16.80	8.2	12,703	0.06%
2020/11/13	118	17.39	79	17.43	16.85	39	12,720	0.31%	大買/
2020/11/12	12	17.00	20	17.06	17.00	-8	12,352	-0.06%
2020/11/11	24	16.96	26	17.00	17.05	-2	12,385	-0.02%
2020/11/10	16.1	16.62	8	16.69	16.75	8.1	12,326	0.07%
2020/11/09	28	16.51	82	16.50	16.50	-54	12,306	-0.44%
2020/11/06	19	16.09	4	16.16	16.00	15	12,252	0.12%
2020/11/05	26	16.16	11	16.21	16.20	15	12,325	0.12%
2020/11/04	15	16.34	19	16.36	16.35	-4	12,490	-0.03%
2020/11/03	8.1	16.45	2	16.48	16.35	6.1	12,468	0.05%
2020/11/02	4	16.11	15	16.14	16.45	-11	12,625	-0.09%
2020/10/30	55	16.49	26.2	16.42	16.10	28.9	12,590	0.23%
2020/10/29	20.1	16.43	25	16.47	16.45	-4.9	12,502	-0.04%
2020/10/28	58	17.18	20	17.01	16.80	38	12,444	0.31%
2020/10/27	47	17.35	53	17.47	17.35	-6	12,406	-0.05%
2020/10/26	79.1	17.28	59	17.34	17.40	20.1	12,249	0.16%
2020/10/23	20	16.60	19	16.52	16.80	1	12,015	0.01%
2020/10/22	14	16.25	53.1	16.27	16.15	-39.1	11,926	-0.33%
2020/10/21	6.3	16.09	6.1	16.01	16.10	0.2	11,877	0.00%
2020/10/20	4.3	16.05	6	16.11	16.00	-1.8	11,898	-0.01%
2020/10/19	9	16.14	22	16.12	16.25	-13	11,898	-0.11%
2020/10/16	12	16.27	1	16.40	16.15	11	11,900	0.09%
2020/10/15	16	16.32	12	16.33	16.40	4	11,979	0.03%
2020/10/14	12	16.67	11	16.75	16.65	1	12,112	0.01%
2020/10/13	10.3	16.53	15	16.46	16.55	-4.8	12,122	-0.04%
2020/10/12	15.1	16.73	21	16.67	16.45	-5.9	12,197	-0.05%
2020/10/08	25	16.88	24	16.85	16.80	1	12,442	0.01%
2020/10/07	30	16.96	31	17.06	17.00	-1	12,479	-0.01%
2020/10/06	64	17.02	28	17.12	16.95	36	12,455	0.29%
2020/10/05	6	16.83	4	16.85	16.70	2	12,445	0.02%
2020/09/30	1	16.75	7	16.73	16.75	-6	12,476	-0.05%
2020/09/29	12	16.90	10	16.72	16.75	2	12,585	0.02%
2020/09/28	10	16.73	8	16.79	16.90	2	12,652	0.02%
2020/09/25	15.1	16.75	26	16.68	16.50	-10.9	12,726	-0.09%
2020/09/24	32	17.04	87	17.09	16.70	-55	12,623	-0.44%
2020/09/23	22	17.58	43	17.62	17.65	-21	12,487	-0.17%
2020/09/22	63.1	17.45	139	17.40	17.45	-76	12,466	-0.61%	大賣/
2020/09/21	73.1	18.11	68	18.08	17.90	5.1	12,326	0.04%
2020/09/18	66	18.34	68	18.37	18.25	-2	12,286	-0.02%
2020/09/17	75.1	18.34	42	18.38	18.20	33.1	12,245	0.27%
2020/09/16	129	18.40	118	18.47	18.55	11	12,087	0.09%	大買/大賣/
2020/09/15	61.5	17.93	38	17.98	17.90	23.5	11,716	0.20%
2020/09/14	81	17.81	51	17.79	17.70	30	11,687	0.26%
2020/09/11	92	17.79	176	17.69	17.45	-84	11,673	-0.72%	大賣/
2020/09/10	72	17.59	118	17.59	17.70	-46	11,860	-0.39%	大賣/
2020/09/09	42	17.56	55	17.55	17.45	-13	12,503	-0.10%
2020/09/08	100	17.40	98	17.43	17.25	2	12,463	0.02%
2020/09/07	128	17.44	119	17.41	17.40	9	12,358	0.07%	大買/大賣/
2020/09/04	70	16.92	68	16.91	17.05	2	12,113	0.02%
2020/09/03	90	17.08	77	17.14	17.20	13	12,388	0.10%
2020/09/02	65	16.81	50	16.73	17.00	15	12,253	0.12%
2020/09/01	108.5	17.22	82	17.11	17.05	26.5	12,117	0.22%	大買/
2020/08/31	258	17.01	284.5	17.06	17.45	-26.5	11,852	-0.22%	大買/大賣/
2020/08/28	141	16.11	151	16.28	16.40	-10	11,091	-0.09%	大買/大賣/
2020/08/27	248.5	15.30	64	15.29	15.15	184.5	10,286	1.79%	大買/鉅額交易
2020/08/26	8	15.09	20	15.07	15.30	-12	9,435	-0.13%
2020/08/25	0	0.00	1	14.00	13.95	-1	9,154	-0.01%
2020/08/24	14	13.82	3	13.93	13.90	11	9,251	0.12%
2020/08/21	4	13.93	2	14.00	13.95	2	9,727	0.02%
2020/08/20	32	13.99	11	13.84	13.75	21	9,783	0.21%
2020/08/19	12	14.51	8	14.54	14.50	4	9,664	0.04%
2020/08/18	11	14.76	0	0.00	14.75	11	9,610	0.11%
2020/08/17	5	15.03	15	15.15	15.05	-10	9,622	-0.10%
2020/08/14	1	15.00	7	14.96	15.00	-6	9,567	-0.06%
2020/08/13	8	14.96	6	14.97	14.90	2	9,576	0.02%
2020/08/12	7	14.95	5	15.04	14.80	2	9,882	0.02%
2020/08/11	48	15.10	50	15.01	15.05	-2	9,856	-0.02%
2020/08/10	18	15.01	46	15.18	15.00	-28	9,791	-0.29%
2020/08/07	9	14.87	14	14.91	14.85	-5	9,679	-0.05%
2020/08/06	25	14.79	17	14.97	14.90	8	9,658	0.08%
2020/08/05	0	0.00	10	14.46	14.50	-10	9,551	-0.10%
2020/08/04	4	14.30	7	14.34	14.30	-3	9,604	-0.03%
2020/08/03	1	14.20	4	14.55	14.40	-3	9,745	-0.03%
2020/07/31	1	14.45	25	14.48	14.65	-24	10,163	-0.24%
2020/07/30	4	14.25	4	14.24	14.25	0	10,280	0.00%
2020/07/29	6	14.23	2	14.28	14.30	4	10,326	0.04%
2020/07/28	6	13.98	8	14.12	14.20	-2	10,367	-0.02%
2020/07/27	28	14.16	7	14.22	14.15	21	10,380	0.20%
2020/07/24	16	14.47	10	14.70	14.35	6	10,448	0.06%
2020/07/23	3	14.93	19	14.98	14.85	-16	10,370	-0.15%
2020/07/22	3	14.93	52	15.00	14.90	-49	10,392	-0.47%
2020/07/21	8	15.14	9	15.09	14.90	-1	10,347	-0.01%
2020/07/20	7	14.62	32.2	15.04	15.10	-25.2	10,242	-0.25%
2020/07/17	13	14.82	19	14.66	14.45	-6	10,072	-0.06%
2020/07/16	26.2	14.93	28	15.07	14.90	-1.8	10,092	-0.02%
2020/07/15	22	14.93	60	14.96	14.75	-38	10,012	-0.38%
2020/07/14	3	14.42	6	14.43	14.30	-3	9,794	-0.03%
2020/07/13	2	14.15	22	14.15	14.30	-20	9,803	-0.20%
2020/07/10	12	14.33	7	14.21	13.95	5	10,023	0.05%
2020/07/09	14	14.46	15	14.59	14.40	-1	10,033	-0.01%
2020/07/08	5	14.70	22	14.61	14.60	-17	10,021	-0.17%
2020/07/07	68	14.82	4	14.53	14.45	64	9,954	0.64%
2020/07/06	2	14.38	40	14.35	14.70	-38	9,943	-0.38%
2020/07/03	2	14.13	36	14.05	14.10	-34	9,952	-0.34%
2020/07/02	2	14.15	17	14.15	14.15	-15	10,050	-0.15%
2020/07/01	4	14.18	18	14.32	14.35	-14	10,140	-0.14%
2020/06/30	2	14.05	42	14.08	14.25	-40	10,164	-0.39%
2020/06/29	17	13.93	29	14.02	14.00	-12	10,181	-0.12%
2020/06/24	3	14.27	21	14.21	14.20	-18	10,114	-0.18%
2020/06/23	6	14.42	39	14.45	14.30	-33	10,084	-0.33%
2020/06/22	4	14.45	31	14.44	14.55	-27	10,079	-0.27%
2020/06/19	96	14.57	51	14.52	14.45	45	10,290	0.44%
2020/06/18	70	14.91	90	14.93	14.85	-20	10,179	-0.20%
2020/06/17	233	15.10	119.3	15.05	14.75	113.7	10,112	1.12%	大買/大賣/鉅額交易
2020/06/16	222	14.85	243	14.57	15.10	-21	9,644	-0.22%	大買/大賣/
2020/06/15	193	14.03	72	14.01	13.75	121	8,973	1.35%	大買/鉅額交易
2020/06/12	8	13.23	7	13.39	13.45	1	8,919	0.01%
2020/06/11	1	14.00	16	13.69	13.60	-15	9,002	-0.17%
2020/06/10	44	14.11	26	14.13	13.85	18	9,104	0.20%
2020/06/09	21	13.80	12	13.77	13.90	9	9,041	0.10%
2020/06/08	10	13.58	4	13.59	13.50	6	9,310	0.06%
2020/06/05	58.1	13.64	58	13.64	13.65	0.1	9,508	0.00%
2020/06/04	4	13.58	48	13.57	13.45	-44	9,736	-0.45%
2020/06/03	22	13.88	130	13.69	13.75	-108	9,877	-1.09%	大賣/鉅額交易
2020/06/02	7	13.36	21	13.33	13.30	-14	9,928	-0.14%
2020/06/01	8	13.19	5	13.25	13.25	3	10,142	0.03%
2020/05/29	11	13.23	24	13.20	13.20	-13	10,505	-0.12%
2020/05/28	231	13.34	87	13.27	13.10	144	10,702	1.35%	大買/鉅額交易
2020/05/27	30	12.65	41	12.67	12.60	-11	10,775	-0.10%
2020/05/26	3	12.37	4	12.40	12.40	-1	12,142	-0.01%
2020/05/25	1	12.20	6	12.15	12.25	-5	13,606	-0.04%
2020/05/22	11	12.25	1	12.25	12.20	10	13,903	0.07%
2020/05/21	0	0.00	2	12.55	12.55	-2	14,118	-0.01%
2020/05/20	17	12.65	8	12.69	12.55	9	14,374	0.06%
2020/05/19	19	12.83	33	12.75	12.80	-14	14,879	-0.09%
2020/05/18	5	12.35	7	12.34	12.25	-2	14,976	-0.01%
2020/05/15	0	0.00	3	12.02	12.00	-3	15,174	-0.02%
2020/05/14	12	12.13	11	12.13	12.05	1	15,208	0.01%
2020/05/13	7	12.46	6	12.48	12.45	1	15,125	0.01%
2020/05/12	6	12.60	4	12.60	12.60	2	15,106	0.01%
2020/05/11	3	12.35	16	12.53	12.55	-13	15,021	-0.09%
2020/05/08	30	12.24	12	12.28	12.15	18	14,963	0.12%
2020/05/07	29	12.44	11	12.60	12.30	18	14,839	0.12%
2020/05/06	48	12.62	11	12.54	12.45	37	14,409	0.26%
2020/05/05	9	13.14	0	0.00	13.05	9	14,246	0.06%
2020/05/04	9	13.14	11	13.10	13.00	-2	14,232	-0.01%
2020/04/30	3	13.40	15	13.45	13.40	-12	14,190	-0.08%
2020/04/29	11	13.20	2	13.28	13.15	9	14,217	0.06%
2020/04/28	1	13.10	0	0.00	13.10	1	14,145	0.01%
2020/04/27	36	13.00	7	13.05	13.00	29	14,252	0.20%
2020/04/24	1	12.50	0	0.00	12.40	1	14,183	0.01%
2020/04/23	5	12.55	0	0.00	12.45	5	14,209	0.04%
2020/04/22	3	12.32	4	12.36	12.45	-1	14,342	-0.01%
2020/04/21	34	12.83	7	12.76	12.40	27	14,360	0.19%
2020/04/20	3	12.90	9	12.99	13.05	-6	14,296	-0.04%
2020/04/17	14	12.97	3	13.00	13.00	11	14,282	0.08%
2020/04/16	22	13.03	60	13.08	13.10	-38	14,182	-0.27%
2020/04/15	49	13.27	54	13.22	13.35	-5	14,176	-0.04%
2020/04/14	5	12.60	7	12.64	12.60	-2	14,042	-0.01%
2020/04/13	7	12.45	1	12.60	12.35	6	14,138	0.04%
2020/04/10	2	12.60	0	0.00	12.60	2	14,301	0.01%
2020/04/09	29	12.59	3	12.58	12.55	26	14,554	0.18%
2020/04/08	2	12.43	13	12.47	12.50	-11	14,715	-0.07%
2020/04/07	17	12.37	13	12.40	12.35	4	14,648	0.03%
2020/04/06	16	12.34	13	12.14	12.35	3	14,582	0.02%
2020/04/01	7	11.79	6	11.89	11.95	1	14,596	0.01%
2020/03/31	2	11.58	0	0.00	11.55	2	14,852	0.01%
2020/03/30	2	11.10	3	11.32	11.65	-1	14,875	-0.01%
2020/03/27	46	11.91	2	11.70	11.40	44	14,844	0.30%
2020/03/26	7	11.71	4	11.74	11.60	3	14,789	0.02%
2020/03/25	15.1	11.63	13	11.87	11.65	2.1	14,807	0.01%
2020/03/24	31	11.25	55	11.37	11.25	-24	14,670	-0.16%
2020/03/23	64	10.73	48	10.78	10.95	16	14,700	0.11%
2020/03/20	29	11.48	37	11.44	11.40	-8	14,672	-0.05%
2020/03/19	123	10.81	61	11.08	10.70	62	14,718	0.42%	大買/
2020/03/18	38	12.36	16	12.39	11.85	22	14,753	0.15%
2020/03/17	11	12.75	27	12.74	12.75	-16	14,623	-0.11%
2020/03/16	32	13.12	29	13.25	12.75	3	14,477	0.02%
2020/03/13	54	13.01	87	13.11	13.50	-33	14,271	-0.23%
2020/03/12	14	14.51	52	14.83	14.35	-38	14,018	-0.27%
2020/03/11	85	16.35	28	16.16	15.90	57	13,831	0.41%
2020/03/10	22	15.88	6	16.08	16.45	16	13,569	0.12%
2020/03/09	106	16.75	88	16.87	16.20	18	13,285	0.14%	大買/
2020/03/06	117	16.96	132	17.09	16.90	-15	13,005	-0.12%	大買/大賣/
2020/03/05	129	17.38	237	17.40	17.50	-108	12,656	-0.85%	大買/大賣/鉅額交易
2020/03/04	122	17.79	94	17.91	17.60	28	12,393	0.23%	大買/
2020/03/03	131	18.02	89	18.24	18.05	42	11,946	0.35%	大買/
2020/03/02	167	18.20	158	18.36	17.90	9	11,585	0.08%	大買/大賣/
2020/02/27	412	18.49	261	18.56	18.20	151	11,017	1.37%	大買/大賣/鉅額交易
2020/02/26	144	17.79	192.1	17.89	18.05	-48.1	9,546	-0.50%	大買/大賣/
2020/02/25	29	16.53	26	16.62	16.45	3	8,046	0.04%
2020/02/24	11	16.44	10	16.39	16.60	1	7,737	0.01%
2020/02/21	44	16.19	28	16.09	16.25	16	7,447	0.21%
2020/02/20	85	16.32	78	16.22	16.10	7	7,157	0.10%
2020/02/19	42	15.71	32	15.73	15.85	10	6,594	0.15%
2020/02/18	8	14.86	26	14.97	15.05	-18	6,160	-0.29%
2020/02/17	2	14.55	3	14.50	14.50	-1	5,958	-0.02%
2020/02/14	1	14.10	8	14.21	14.25	-7	5,894	-0.12%
2020/02/13	3	14.10	0	0.00	14.05	3	5,930	0.05%
2020/02/12	4	14.10	2	14.10	14.05	2	5,987	0.03%
2020/02/11	2	14.10	1	14.15	14.10	1	6,007	0.02%
2020/02/10	7	13.89	11	13.88	13.80	-4	6,031	-0.07%
2020/02/07	8	13.84	1	13.80	14.05	7	6,037	0.12%
2020/02/06	2	13.80	0	0.00	13.85	2	6,019	0.03%
2020/02/05	2	13.53	1	13.70	13.65	1	6,017	0.02%
2020/02/04	5	13.42	0	0.00	13.45	5	5,973	0.08%
2020/02/03	14	13.15	16	13.24	13.40	-2	5,965	-0.03%
2020/01/31	12	13.81	2	13.70	13.80	10	5,836	0.17%
2020/01/30	13	13.75	30	13.73	13.60	-17	5,811	-0.29%
2020/01/20	2	15.05	2	14.95	15.05	0	5,710	0.00%
2020/01/17	15	15.05	6	14.97	14.95	9	5,677	0.16%
2020/01/16	9	14.74	3	14.70	14.85	6	5,645	0.11%
2020/01/15	1	15.10	3	15.15	15.05	-2	5,512	-0.04%
2020/01/14	12	15.30	5	15.30	15.25	7	5,502	0.13%
2020/01/13	2	15.20	0	0.00	15.20	2	5,521	0.04%
2020/01/10	6	15.36	8	15.45	15.30	-2	5,570	-0.04%
2020/01/09	3	15.32	2	15.35	15.50	1	5,566	0.02%
2020/01/08	9	15.23	8	15.31	15.20	1	5,523	0.02%
2020/01/07	4	15.68	0	0.00	15.60	4	5,417	0.07%
2020/01/06	2	15.73	5	15.87	15.90	-3	5,266	-0.06%
2020/01/03	61	15.78	32	15.86	15.70	29	5,073	0.57%
2020/01/02	14	15.67	37	15.72	15.75	-23	4,772	-0.48%
2019/12/31	14	14.90	4	15.00	15.05	10	4,537	0.22%
2019/12/30	43	14.91	3	14.88	15.00	40	4,477	0.89%
2019/12/27	22	15.00	14	15.02	15.00	8	4,400	0.18%
2019/12/26	36	15.00	35	14.89	14.95	1	4,265	0.02%
2019/12/25	17	14.36	19	14.22	14.30	-2	3,898	-0.05%
2019/12/24	0	0.00	7	14.33	14.20	-7	3,820	-0.18%
2019/12/23	3	14.60	3	14.45	14.40	0	3,796	0.00%
2019/12/20	2	14.38	5	14.54	14.35	-3	3,750	-0.08%
2019/12/19	13	14.75	9	14.70	14.65	4	3,677	0.11%
2019/12/18	3	14.53	16	14.54	14.70	-13	3,566	-0.36%
2019/12/17	5	14.47	0	0.00	14.55	5	3,473	0.14%
2019/12/16	17	14.41	28	14.47	14.40	-11	3,346	-0.33%
2019/12/13	12	14.02	6	13.88	14.10	6	3,149	0.19%
2019/12/12	6	13.83	2	13.90	13.75	4	2,886	0.14%
2019/12/11	2	13.70	7	13.75	13.70	-5	2,782	-0.18%
2019/12/10	11	13.72	0	0.00	13.75	11	2,747	0.40%
2019/12/09	17	13.66	7	13.63	13.75	10	2,715	0.37%
2019/12/06	1	13.45	8	13.41	13.45	-7	2,609	-0.27%
2019/12/04	7	13.01	0	0.00	13.00	7	2,470	0.28%
2019/12/03	0	0.00	2	13.05	13.00	-2	2,469	-0.08%
2019/12/02	16	13.09	1	13.05	13.05	15	2,479	0.61%
2019/11/28	10	13.25	0	0.00	13.20	10	2,498	0.40%
2019/11/25	4	13.25	0	0.00	13.25	4	2,513	0.16%
2019/11/21	0	0.00	3	13.28	13.35	-3	2,524	-0.12%
2019/11/20	1	13.15	2	13.15	13.15	-1	2,502	-0.04%
2019/11/19	4	13.13	0	0.00	13.20	4	2,508	0.16%
2019/11/18	10	13.10	0	0.00	13.15	10	2,518	0.40%
2019/11/15	0	0.00	1	13.10	13.15	-1	2,556	-0.04%
2019/11/14	0	0.00	1	13.00	13.00	-1	2,553	-0.04%
2019/11/12	2	13.25	0	0.00	13.15	2	2,553	0.08%
2019/11/11	0	0.00	2	13.40	13.30	-2	2,528	-0.08%
2019/11/08	0	0.00	2	13.50	13.50	-2	2,480	-0.08%
2019/11/06	1	13.55	0	0.00	13.55	1	2,395	0.04%
2019/11/05	1	13.65	0	0.00	13.70	1	2,340	0.04%
2019/10/31	13	13.60	0	0.00	13.55	13	2,329	0.56%
2019/10/28	0	0.00	2	13.75	13.75	-2	2,327	-0.09%
2019/10/24	0	0.00	2	13.80	13.85	-2	2,305	-0.09%
2019/10/23	8	13.73	0	0.00	13.70	8	2,301	0.35%
2019/10/22	3	13.93	3	13.90	13.90	0	2,302	0.00%
2019/10/21	4	13.80	0	0.00	13.85	4	2,297	0.17%
2019/10/18	2	13.53	1	13.70	13.65	1	2,261	0.04%
2019/10/16	11	13.50	1	13.60	13.60	10	2,241	0.45%
2019/10/15	0	0.00	5	13.50	13.50	-5	2,331	-0.21%
2019/10/09	0	0.00	1	13.60	13.50	-1	2,506	-0.04%
2019/10/08	3	13.60	3	13.60	13.60	0	2,494	0.00%
2019/10/07	3	13.75	0	0.00	13.70	3	2,487	0.12%
2019/10/04	1	13.50	0	0.00	13.55	1	2,490	0.04%
2019/10/01	2	13.70	0	0.00	13.85	2	2,499	0.08%
2019/09/27	5	13.70	0	0.00	13.65	5	2,516	0.20%
2019/09/26	1	13.85	1	13.90	13.90	0	2,508	0.00%
2019/09/24	1	14.30	0	0.00	14.20	1	2,519	0.04%
2019/09/23	1	14.45	0	0.00	14.45	1	2,523	0.04%
2019/09/20	3	14.75	5	14.72	14.60	-2	2,538	-0.08%
2019/09/19	0	0.00	3	14.55	14.55	-3	2,514	-0.12%
2019/09/18	0	0.00	4	14.60	14.50	-4	2,519	-0.16%
2019/09/17	0	0.00	5	14.50	14.45	-5	2,530	-0.20%
2019/09/12	0	0.00	1	14.50	14.40	-1	2,563	-0.04%
2019/09/11	2	14.48	0	0.00	14.50	2	2,589	0.08%
2019/09/09	3	14.85	4	15.01	14.65	-1	2,563	-0.04%
2019/09/06	0	0.00	1	14.50	14.65	-1	2,503	-0.04%
2019/09/05	0	0.00	2	14.70	14.55	-2	2,505	-0.08%
2019/09/04	1	14.60	3	14.68	14.65	-2	2,596	-0.08%
2019/09/03	2	14.60	1	14.60	14.70	1	2,606	0.04%
2019/08/30	0	0.00	2	13.90	14.05	-2	2,641	-0.08%
2019/08/29	0	0.00	1	13.70	13.65	-1	2,632	-0.04%
2019/08/28	1	13.75	0	0.00	13.70	1	2,699	0.04%
2019/08/26	2	13.50	1	13.40	13.60	1	3,247	0.03%
2019/08/23	2	13.70	0	0.00	13.60	2	3,260	0.06%
2019/08/22	1	13.65	6	13.75	13.65	-5	3,289	-0.15%
2019/08/21	1	13.95	1	13.85	13.75	0	3,324	0.00%
2019/08/20	1	14.00	5	13.85	14.00	-4	3,355	-0.12%
2019/08/19	1	13.55	1	13.65	13.55	0	3,316	0.00%
2019/08/15	5	13.45	1	13.45	13.55	4	3,329	0.12%
2019/08/14	1	13.70	0	0.00	13.70	1	3,336	0.03%
2019/08/13	11	13.85	0	0.00	13.80	11	3,327	0.33%
2019/08/08	1	14.30	0	0.00	14.25	1	3,355	0.03%
2019/08/05	4	14.23	2	14.25	14.25	2	3,463	0.06%
2019/08/02	6	14.54	4	14.60	14.55	2	3,614	0.06%
2019/08/01	1	14.85	2	14.85	14.80	-1	3,644	-0.03%
2019/07/31	1	15.00	12	14.91	14.95	-11	3,691	-0.30%
2019/07/29	0	0.00	5	15.40	15.35	-5	3,914	-0.13%
2019/07/26	0	0.00	4	15.16	15.25	-4	4,014	-0.10%
2019/07/24	0	0.00	2	15.30	15.20	-2	4,820	-0.04%
2019/07/23	16	15.10	7	15.14	15.10	9	4,865	0.18%
2019/07/22	2	15.25	4	15.26	15.35	-2	4,861	-0.04%
2019/07/19	5	15.20	0	0.00	15.20	5	4,855	0.10%
2019/07/18	4	15.41	13	15.44	15.30	-9	4,860	-0.19%
2019/07/17	9	15.80	9	15.62	15.60	0	4,838	0.00%
2019/07/16	48	15.92	70	15.54	16.00	-22	4,789	-0.46%
2019/07/15	0	0.00	2	14.80	14.75	-2	4,590	-0.04%
2019/07/12	0	0.00	4	14.75	14.65	-4	4,618	-0.09%
2019/07/11	0	0.00	15	14.71	14.70	-15	4,661	-0.32%
2019/07/10	1	14.75	0	0.00	14.70	1	4,714	0.02%
2019/07/09	2	14.58	2	14.68	14.70	0	4,790	0.00%
2019/07/08	1	14.70	0	0.00	14.60	1	4,890	0.02%
2019/07/05	2	14.90	0	0.00	14.90	2	4,981	0.04%
2019/07/03	1	14.85	1	14.95	14.90	0	5,130	0.00%
2019/07/02	6	14.80	1	14.75	14.90	5	5,200	0.10%
2019/07/01	0	0.00	2	14.70	14.70	-2	5,250	-0.04%
2019/06/28	2	14.55	0	0.00	14.55	2	5,402	0.04%
2019/06/27	13	14.90	1	15.05	15.05	12	5,447	0.22%
2019/06/26	10	14.75	2	14.68	14.80	8	5,473	0.15%
2019/06/25	1	14.80	0	0.00	14.65	1	5,511	0.02%
2019/06/21	1	14.75	1	14.90	14.65	0	5,653	0.00%
2019/06/20	9	14.99	5	14.95	14.90	4	5,769	0.07%
2019/06/19	0	0.00	3	14.75	14.80	-3	6,047	-0.05%
2019/06/18	1	14.40	0	0.00	14.40	1	6,161	0.02%
2019/06/17	1	14.60	0	0.00	14.40	1	6,523	0.02%
2019/06/13	5	14.60	2	14.60	14.65	3	7,464	0.04%
2019/06/12	0	0.00	2	14.58	14.70	-2	8,354	-0.02%
2019/06/11	0	0.00	5	14.16	14.30	-5	8,449	-0.06%
2019/06/10	0	0.00	104	14.00	14.05	-104	8,771	-1.19%	大賣/鉅額交易
2019/06/06	23	14.10	5	14.00	14.05	18	9,203	0.20%
2019/06/05	43	14.30	37	14.40	14.25	6	9,367	0.06%
2019/06/04	43	14.25	11	14.12	14.30	32	9,419	0.34%
2019/06/03	33	14.27	0	0.00	14.10	33	9,449	0.35%
2019/05/31	13	14.55	30	15.35	14.55	-17	9,414	-0.18%
2019/05/30	17	15.14	4.1	15.20	15.15	12.9	9,112	0.14%
2019/05/29	7	15.16	0	0.00	15.20	7	9,137	0.08%
2019/05/28	33	15.13	0	0.00	15.50	33	9,215	0.36%
2019/05/27	6	15.16	0	0.00	15.20	6	9,364	0.06%
2019/05/24	11	15.50	2	15.53	15.45	9	9,482	0.09%
2019/05/23	4	15.48	2	15.50	15.45	2	9,507	0.02%
2019/05/22	0.1	15.85	1	16.10	15.95	-0.9	9,526	-0.01%
2019/05/21	0	0.00	10	16.05	16.00	-10	9,584	-0.10%
2019/05/17	2	15.50	0	0.00	15.50	2	9,715	0.02%
2019/05/16	4	16.03	1	16.05	15.80	3	9,869	0.03%
2019/05/15	2	15.80	0	0.00	15.90	2	10,090	0.02%
2019/05/14	0	0.00	4	15.00	15.45	-4	10,199	-0.04%
2019/05/13	12	15.45	4	15.35	15.30	8	10,319	0.08%
2019/05/10	20	15.55	3	15.82	15.50	17	10,295	0.17%
2019/05/09	14	16.48	4	16.55	16.40	10	10,147	0.10%
2019/05/08	1	16.55	0	0.00	16.70	1	10,122	0.01%
2019/05/07	3	16.92	5	16.86	16.80	-2	10,112	-0.02%
2019/05/06	9	16.87	7	16.74	16.75	2	10,056	0.02%
2019/05/03	17	17.81	22	17.61	17.55	-5	9,947	-0.05%
2019/05/02	96	18.16	68	17.89	17.70	28	9,848	0.28%
2019/04/30	29	17.91	79	17.67	18.10	-50	9,508	-0.53%
2019/04/29	0	0.00	6	16.98	16.90	-6	9,059	-0.07%
2019/04/25	0	0.00	2	16.90	16.75	-2	8,987	-0.02%
2019/04/24	1	17.10	0	0.00	16.90	1	8,990	0.01%
2019/04/23	0	0.00	4	16.99	17.00	-4	8,962	-0.04%
2019/04/22	2	17.00	2	16.98	16.95	0	8,930	0.00%
2019/04/19	2	16.60	6	16.55	16.55	-4	8,864	-0.05%
2019/04/18	6	16.54	2	16.50	16.45	4	8,863	0.05%
2019/04/17	9	16.77	7	16.81	16.85	2	8,861	0.02%
2019/04/16	9	16.94	6	16.89	17.00	3	8,858	0.03%
2019/04/15	9	16.69	13	16.74	16.90	-4	8,825	-0.05%
2019/04/12	29	16.49	10	16.72	16.35	19	8,782	0.22%
2019/04/11	16	16.81	2	16.90	16.65	14	8,701	0.16%
2019/04/10	12	17.09	1	17.15	17.00	11	8,621	0.13%
2019/04/09	14	17.07	4	17.08	17.05	10	8,563	0.12%
2019/04/08	15	17.31	1	17.35	17.20	14	8,487	0.16%
2019/04/03	7	17.45	0	0.00	17.40	7	8,414	0.08%
2019/04/02	15	17.49	9	17.59	17.65	6	8,362	0.07%
2019/04/01	8	17.04	2	17.20	17.10	6	8,220	0.07%
2019/03/29	8	17.10	3	17.17	17.05	5	8,137	0.06%
2019/03/28	8	17.11	3	17.10	17.20	5	8,115	0.06%
2019/03/27	0	0.00	1	17.15	17.20	-1	8,136	-0.01%
2019/03/26	4	17.05	3	17.32	17.10	1	8,096	0.01%
2019/03/25	16	17.05	4	17.19	17.05	12	8,034	0.15%
2019/03/22	37	17.52	35	17.62	17.45	2	7,913	0.03%
2019/03/21	9	18.21	17	18.30	18.15	-8	7,644	-0.10%
2019/03/20	27	18.16	42	18.30	18.05	-15	7,508	-0.20%
2019/03/19	86	19.71	63	19.28	18.90	23	7,176	0.32%
2019/03/18	78	21.08	61	21.17	20.75	17	6,678	0.25%
2019/03/15	46	19.42	33	19.85	20.85	13	6,362	0.20%
2019/03/14	17	18.86	20	19.20	19.30	-3	5,534	-0.05%
2019/03/13	35	19.03	8	19.10	18.95	27	5,465	0.49%
2019/03/12	10	18.78	13	18.89	19.00	-3	5,169	-0.06%
2019/03/11	1	17.75	11	17.59	17.70	-10	4,796	-0.21%
2019/03/08	9	16.96	21	16.95	16.95	-12	4,838	-0.25%
2019/03/07	12	17.31	1	17.45	17.25	11	4,883	0.23%
2019/03/06	1	17.50	0	0.00	17.80	1	4,838	0.02%
2019/03/04	0	0.00	6	17.40	17.35	-6	4,655	-0.13%
2019/02/27	10	17.44	1	17.30	17.45	9	4,632	0.19%
2019/02/26	58	17.94	2	17.70	17.80	56	4,707	1.19%
2019/02/25	7	17.79	21	17.68	17.95	-14	4,584	-0.31%
2019/02/22	1	17.20	0	0.00	17.10	1	4,436	0.02%
2019/02/21	0	0.00	3	17.18	17.30	-3	4,426	-0.07%
2019/02/20	2	17.25	2	17.30	17.20	0	4,448	0.00%
2019/02/19	9	17.09	5	17.20	17.15	4	4,383	0.09%
2019/02/18	1	16.85	2	17.00	17.00	-1	4,309	-0.02%
2019/02/15	13	17.03	6	17.01	17.05	7	4,241	0.17%
2019/02/14	24	17.00	15	17.06	17.15	9	4,070	0.22%
2019/02/13	5	16.13	3	16.33	16.40	2	3,827	0.05%
2019/02/12	4	16.05	6	16.03	16.05	-2	3,718	-0.05%
2019/01/30	5	15.14	0	0.00	15.15	5	3,574	0.14%
2019/01/28	0	0.00	3	15.08	15.05	-3	3,608	-0.08%
2019/01/25	1	14.85	1	14.95	14.95	0	3,621	0.00%
2019/01/21	4	14.56	9	14.53	14.50	-5	3,611	-0.14%
2019/01/15	5	14.15	0	0.00	14.20	5	3,691	0.14%
2019/01/10	6	14.14	0	0.00	14.20	6	3,754	0.16%
2019/01/07	10	13.80	1	13.75	13.65	9	3,733	0.24%
2019/01/03	1	13.80	2	13.80	13.70	-1	3,874	-0.03%
2019/01/02	0	0.00	2	14.10	14.00	-2	3,875	-0.05%
2018/12/27	0	0.00	0.2	14.60	14.50	-0.2	4,006	0.00%
2018/12/26	1	14.30	1	14.35	14.20	0	4,016	0.00%
2018/12/25	2	14.23	2	14.20	14.20	0	4,046	0.00%
2018/12/24	1	14.75	1	14.65	14.65	0	4,019	0.00%
2018/12/21	1	14.70	11	14.75	14.95	-10	4,042	-0.25%
2018/12/20	4	15.05	1	15.05	15.05	3	4,088	0.07%
2018/12/19	2	15.45	0	0.00	15.40	2	4,039	0.05%
2018/12/17	10	15.80	0	0.00	15.80	10	4,021	0.25%
2018/12/14	1	15.85	1	15.85	15.85	0	4,088	0.00%
2018/12/13	3	15.98	0	0.00	16.05	3	4,111	0.07%
2018/12/11	1	15.85	3	15.85	15.85	-2	4,171	-0.05%
2018/12/10	2	16.00	0	0.00	15.80	2	4,204	0.05%
2018/12/07	0	0.00	1	16.70	16.60	-1	4,121	-0.02%
2018/12/06	2	16.98	0	0.00	16.45	2	4,073	0.05%
2018/12/05	0	0.00	1	17.10	17.05	-1	4,049	-0.02%
2018/12/03	8	17.48	3	17.60	17.50	5	4,110	0.12%
2018/11/30	1	16.65	0	0.00	17.10	1	3,861	0.03%
2018/11/29	0	0.00	2	16.50	16.50	-2	3,754	-0.05%
2018/11/28	1	16.30	1	16.25	16.35	0	3,720	0.00%
2018/11/26	3	16.27	0	0.00	16.25	3	3,718	0.08%
2018/11/21	1	16.20	1	16.20	16.25	0	3,452	0.00%
2018/11/16	1	15.85	0	0.00	15.85	1	3,685	0.03%
2018/11/14	2	15.70	0	0.00	15.75	2	3,725	0.05%
2018/11/13	1	15.85	0	0.00	16.00	1	3,766	0.03%
2018/11/12	0	0.00	3	16.12	16.15	-3	3,917	-0.08%
2018/11/09	5	16.03	0	0.00	16.05	5	3,979	0.13%
2018/11/08	2	16.45	0	0.00	16.30	2	4,025	0.05%
2018/11/07	0	0.00	1	16.05	16.30	-1	4,070	-0.02%
2018/11/06	0	0.00	3	16.20	16.05	-3	4,169	-0.07%
2018/11/05	0	0.00	1	16.70	16.80	-1	4,168	-0.02%
2018/11/01	0	0.00	2	16.10	16.30	-2	4,277	-0.05%
2018/10/29	4	15.00	0	0.00	15.10	4	4,722	0.08%
2018/10/26	2	15.40	5	15.55	15.25	-3	4,787	-0.06%
2018/10/25	6	15.96	0	0.00	15.75	6	4,873	0.12%
2018/10/22	1	16.65	10	17.19	17.40	-9	5,613	-0.16%
2018/10/16	6	17.00	0	0.00	16.90	6	5,653	0.11%
2018/10/12	2	16.78	0	0.00	16.90	2	5,626	0.04%
2018/10/11	2	16.85	0	0.00	16.75	2	5,614	0.04%
2018/10/08	2	18.60	0	0.00	18.65	2	5,492	0.04%
2018/10/05	7	19.72	0	0.00	19.05	7	5,455	0.13%
2018/10/03	1	21.00	0	0.00	20.50	1	5,380	0.02%
2018/10/02	0	0.00	1	21.15	21.15	-1	5,441	-0.02%
2018/09/28	1	21.10	0	0.00	21.15	1	5,687	0.02%
2018/09/27	2	21.63	1	21.90	21.35	1	5,676	0.02%
2018/09/25	1	21.20	0	0.00	21.20	1	5,695	0.02%
2018/09/21	1	21.25	0	0.00	21.35	1	5,751	0.02%
2018/09/20	12.2	21.42	0	0.00	21.25	12.2	5,778	0.21%
2018/09/19	0	0.00	3	22.10	22.05	-3	5,749	-0.05%
2018/09/13	2	20.30	1	20.20	20.25	1	5,831	0.02%
2018/09/12	0.1	20.20	0	0.00	20.20	0.1	5,833	0.00%
2018/09/11	7	20.18	0	0.00	20.50	7	5,845	0.12%
2018/09/10	1	19.90	8	19.90	20.25	-7	5,816	-0.12%
2018/09/07	1	21.75	4	21.90	21.40	-3	5,732	-0.05%
2018/09/06	1	22.30	0	0.00	22.35	1	5,723	0.02%
2018/09/05	1	22.80	0	0.00	22.70	1	5,697	0.02%
2018/09/04	0	0.00	2	23.10	23.05	-2	5,693	-0.04%
2018/09/03	0	0.00	1	23.20	23.05	-1	5,729	-0.02%
2018/08/30	0	0.00	2	23.25	23.10	-2	5,750	-0.03%
2018/08/27	1	23.40	0	0.00	23.10	1	5,802	0.02%
2018/08/24	5	23.32	1	23.25	23.00	4	5,806	0.07%
2018/08/23	4	23.21	12	23.03	23.80	-8	5,783	-0.14%
2018/08/22	0	0.00	1	22.25	22.20	-1	5,559	-0.02%
2018/08/20	2	22.03	0	0.00	22.05	2	5,544	0.04%
2018/08/16	0	0.00	3	20.75	21.20	-3	5,382	-0.06%
2018/08/15	5	21.44	1	21.45	21.40	4	5,392	0.07%
2018/08/14	4	21.61	2	21.80	22.20	2	5,323	0.04%
2018/08/13	4	23.01	1	22.80	22.05	3	5,275	0.06%
2018/08/10	1	23.75	0	0.00	23.50	1	5,161	0.02%
2018/08/09	3	23.32	3	23.50	23.65	0	5,148	0.00%
2018/08/07	9	24.74	5	25.18	24.50	4	5,041	0.08%
2018/08/02	2	27.05	0	0.00	26.70	2	4,799	0.04%
2018/08/01	1	27.30	1	27.50	27.55	0	4,725	0.00%
2018/07/31	24	27.50	17	27.49	26.90	7	4,639	0.15%
2018/07/30	8	27.20	5	27.28	27.60	3	4,313	0.07%
2018/07/27	0	0.00	1	24.90	25.10	-1	3,894	-0.03%
2018/07/26	1	24.85	0	0.00	24.80	1	3,871	0.03%
2018/07/25	1	24.60	0	0.00	24.80	1	3,834	0.03%
2018/07/24	2	24.00	2.3	23.85	24.15	-0.3	3,781	-0.01%
2018/07/23	0	0.00	4	24.00	23.85	-4	3,801	-0.11%
2018/07/20	1	24.65	1	24.50	24.25	0	3,814	0.00%
2018/07/19	1	24.55	0	0.00	24.60	1	3,831	0.03%
2018/07/17	1	24.75	0	0.00	24.50	1	3,872	0.03%
2018/07/16	4	25.35	0	0.00	25.05	4	4,030	0.10%
2018/07/13	3	24.98	2	25.00	25.15	1	4,033	0.02%
2018/07/10	4	24.86	1	25.20	24.90	3	4,040	0.07%
2018/07/09	1	25.00	0	0.00	24.90	1	3,970	0.03%
2018/07/06	0	0.00	3	23.98	23.75	-3	3,846	-0.08%
2018/07/05	1.2	23.70	1	23.65	23.05	0.2	3,845	0.01%
2018/07/04	1	23.70	0	0.00	23.70	1	4,001	0.02%
2018/07/03	2	25.45	0	0.00	25.25	2	3,992	0.05%
2018/07/02	2	26.25	2	26.60	26.05	0	3,895	0.00%
2018/06/29	1	25.95	0	0.00	26.00	1	3,807	0.03%
2018/06/28	2	25.98	0	0.00	25.80	2	3,749	0.05%
2018/06/27	3	26.52	1	26.80	26.40	2	3,717	0.05%
2018/06/22	0.1	27.65	0	0.00	27.40	0.1	3,494	0.00%
2018/06/20	3	29.05	0	0.00	28.55	3	3,504	0.09%
2018/06/19	3	29.37	0	0.00	28.80	3	3,489	0.09%
2018/06/15	1	30.00	0	0.00	30.00	1	3,478	0.03%
2018/06/14	1	30.70	0	0.00	30.65	1	3,462	0.03%
2018/06/13	0	0.00	1	31.85	31.60	-1	3,434	-0.03%
2018/06/11	2	31.50	0	0.00	31.55	2	3,459	0.06%
2018/06/04	3	33.30	1	33.60	33.95	2	3,506	0.06%
2018/05/31	0	0.00	1	32.50	33.25	-1	3,634	-0.03%
2018/05/25	1	32.90	0	0.00	32.75	1	3,912	0.03%
2018/05/23	1	32.40	0	0.00	32.40	1	4,184	0.02%
2018/05/22	0	0.00	1	33.15	33.10	-1	4,115	-0.02%
2018/05/17	1	33.70	0	0.00	33.85	1	4,175	0.02%
2018/05/15	3	35.00	0	0.00	34.70	3	4,137	0.07%
2018/05/14	1	34.60	0	0.00	35.60	1	4,235	0.02%
2018/04/23	0	0.00	3	36.80	37.30	-3	4,693	-0.06%
2018/04/20	5	36.78	4	37.46	37.20	1	4,703	0.02%
2018/04/12	0	0.00	1	35.50	35.50	-1	5,264	-0.02%
2018/04/11	0	0.00	1	35.20	35.00	-1	5,325	-0.02%
2018/04/10	2	34.80	1	35.45	35.45	1	5,281	0.02%
2018/03/31	0	0.00	1	32.45	32.60	-1	5,380	-0.02%
2018/03/30	1	32.50	0	0.00	32.35	1	5,521	0.02%
2018/03/23	1	33.10	0	0.00	32.85	1	5,831	0.02%
2018/03/22	1	34.00	0	0.00	34.10	1	5,842	0.02%
2018/03/21	0	0.00	2	34.68	34.25	-2	5,932	-0.03%
2018/03/20	3	35.57	0	0.00	35.15	3	6,175	0.05%
2018/03/13	0	0.00	4	37.89	37.60	-4	6,329	-0.06%
2018/03/12	0	0.00	6	37.59	37.60	-6	6,478	-0.09%
2018/03/09	0	0.00	5	36.97	36.80	-5	6,687	-0.07%
2018/03/08	0	0.00	1	36.80	36.50	-1	6,698	-0.01%
2018/03/06	50	35.55	60	36.12	36.10	-10	6,922	-0.14%
2018/03/05	10	37.40	1	37.00	36.15	9	6,935	0.13%
2018/03/02	15	37.08	0	0.00	37.65	15	6,967	0.22%
2018/02/27	0	0.00	1	36.60	36.55	-1	6,965	-0.01%
2018/02/26	3	37.02	1	37.30	37.00	2	6,882	0.03%
2018/02/23	4	34.58	4	34.28	34.70	0	6,714	0.00%
2018/02/21	0	0.00	1	32.00	32.40	-1	6,875	-0.01%
2018/02/12	0	0.00	1	31.30	31.05	-1	6,984	-0.01%
2018/02/09	1	30.50	0	0.00	31.55	1	7,023	0.01%
2018/02/06	2	32.28	0	0.00	31.20	2	7,074	0.03%
2018/02/05	0	0.00	1	33.85	34.20	-1	6,997	-0.01%
2018/02/02	1	35.00	0	0.00	34.80	1	7,066	0.01%
2018/02/01	1	34.55	0	0.00	34.50	1	7,156	0.01%
2018/01/24	0	0.00	1	35.75	36.00	-1	7,553	-0.01%
2018/01/22	1	35.85	3	35.90	36.10	-2	7,635	-0.03%
2018/01/19	7	36.03	7	35.76	36.45	0	7,686	0.00%
2018/01/18	1	37.80	2	37.93	37.75	-1	7,468	-0.01%
2018/01/16	1	38.05	0	0.00	37.95	1	7,750	0.01%
2018/01/15	2	37.33	1	37.55	37.70	1	7,944	0.01%
2018/01/12	2	37.13	0	0.00	37.20	2	8,164	0.02%
2018/01/10	1	37.20	6	37.38	37.25	-5	8,355	-0.06%
2018/01/09	14	38.63	5	38.00	38.00	9	8,291	0.11%
2018/01/08	1	39.00	0	0.00	38.00	1	8,252	0.01%
2018/01/03	0	0.00	1	40.85	40.95	-1	8,418	-0.01%