燁輝 (2023)-國泰-敦南券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
14.95
漲跌
▼0.30
漲幅
-1.97%
成交量
4,729張
產業
上市鋼鐵類股
787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

燁輝 (2023)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	112.3	15.11	55.3	15.00	14.95	57	2,158	2.64%	大買/
2024/12/02	3	15.18	3	15.22	15.25	0	2,089	0.00%
2024/11/29	9.4	15.25	19.7	15.20	15.20	-10.4	2,079	-0.50%
2024/11/28	0.1	15.30	42.5	15.28	15.35	-42.4	2,075	-2.04%
2024/11/27	0.8	15.27	0.3	15.35	15.30	0.5	2,065	0.02%
2024/11/26	1.3	15.48	3.2	15.45	15.35	-2	2,065	-0.10%
2024/11/25	2	15.45	10.6	15.48	15.50	-8.6	2,066	-0.41%
2024/11/22	1.6	15.30	21.1	15.30	15.30	-19.5	2,063	-0.95%
2024/11/21	0	15.25	4.4	15.21	15.30	-4.4	2,052	-0.21%
2024/11/20	2	15.23	29.1	15.26	15.30	-27	2,055	-1.32%
2024/11/19	9	15.26	14.1	15.25	15.30	-5.1	2,066	-0.25%
2024/11/18	5	15.28	51.8	15.26	15.30	-46.8	2,072	-2.26%
2024/11/15	0.1	15.15	14.5	15.18	15.25	-14.5	2,071	-0.70%
2024/11/14	8	15.16	5.2	15.20	15.15	2.8	2,077	0.14%
2024/11/13	5	15.13	3	15.18	15.25	2	2,052	0.10%
2024/11/12	4.5	15.18	26.6	15.14	15.25	-22.1	2,065	-1.07%
2024/11/11	2.4	15.24	13	15.20	15.30	-10.7	2,058	-0.52%
2024/11/08	14.2	15.29	6.2	15.36	15.30	8	2,057	0.39%
2024/11/07	34.9	15.54	40.4	15.53	15.30	-5.5	2,086	-0.26%
2024/11/06	7	15.11	7.5	15.20	15.30	-0.5	2,065	-0.02%
2024/11/05	1	15.15	0.2	15.20	15.10	0.8	2,054	0.04%
2024/11/04	7.3	15.28	6.4	15.23	15.20	0.9	2,131	0.04%
2024/11/01	0	0.00	31.4	15.22	15.40	-31.4	2,242	-1.40%
2024/10/30	10	15.10	4	15.14	15.15	6	2,235	0.27%
2024/10/29	62.5	14.99	24.4	15.05	15.10	38	2,243	1.69%
2024/10/28	13	15.17	18.6	15.18	15.20	-5.6	2,208	-0.25%
2024/10/25	6.2	15.09	39.5	15.09	15.10	-33.2	2,208	-1.50%
2024/10/24	40	14.97	17.3	14.97	15.10	22.6	2,211	1.02%
2024/10/23	20.2	15.13	0.2	15.12	15.05	20	2,204	0.91%
2024/10/22	4.4	15.16	14	15.17	15.15	-9.5	2,210	-0.43%
2024/10/21	47.2	15.26	13	15.32	15.20	34.2	2,227	1.53%
2024/10/18	44.3	15.48	26.2	15.44	15.35	18.1	2,224	0.81%
2024/10/17	30.3	15.36	26.8	15.46	15.35	3.6	2,213	0.16%
2024/10/16	113.7	15.57	13.2	15.55	15.15	100.5	2,181	4.61%	大買/
2024/10/15	9.1	15.10	12.1	15.24	15.40	-3	2,147	-0.14%
2024/10/14	13.6	15.06	69.5	15.05	15.10	-55.9	2,138	-2.61%
2024/10/11	41	15.29	6.4	15.25	15.20	34.6	2,137	1.62%
2024/10/09	55.6	15.48	34.4	15.53	15.30	21.2	2,140	0.99%
2024/10/08	66.6	16.24	41.3	16.40	15.90	25.3	2,105	1.20%
2024/10/07	53.8	16.55	62.5	16.65	16.45	-8.7	2,066	-0.42%
2024/10/04	53.8	16.52	222.4	16.44	16.45	-168.6	2,006	-8.40%	大賣/鉅額交易
2024/10/01	24	15.79	140	15.90	16.05	-116	1,898	-6.11%	大賣/鉅額交易
2024/09/30	242.6	16.14	157.4	16.22	15.85	85.2	1,900	4.48%	大買/大賣/
2024/09/27	386.7	16.10	341.1	16.00	16.10	45.5	1,755	2.59%	大買/大賣/
2024/09/26	6.7	15.20	34	15.23	15.10	-27.3	1,528	-1.79%
2024/09/25	46.1	15.32	33.7	15.33	15.25	12.4	1,530	0.81%
2024/09/24	2.3	15.07	2.2	15.09	15.10	0.1	1,523	0.01%
2024/09/23	3.1	15.18	57.1	15.21	15.15	-54	1,547	-3.49%
2024/09/20	13.1	15.20	33.7	15.28	15.30	-20.6	1,565	-1.31%
2024/09/19	50.1	15.10	8.2	15.14	15.20	42	1,565	2.68%
2024/09/18	18.2	15.18	0	15.25	15.10	18.2	1,590	1.15%
2024/09/16	2.2	15.27	13	15.25	15.30	-10.8	1,744	-0.62%
2024/09/13	0.4	15.03	13.1	15.07	15.10	-12.8	1,848	-0.69%
2024/09/12	3.2	14.98	35.3	15.00	15.05	-32.1	1,854	-1.73%
2024/09/11	22.1	14.90	19.5	14.95	15.00	2.6	1,855	0.14%
2024/09/10	5.1	14.95	94.2	14.96	14.95	-89	1,853	-4.80%
2024/09/09	76.2	14.60	114.2	14.81	15.00	-38.1	1,832	-2.08%	大賣/
2024/09/06	16.4	14.75	38.1	14.81	14.85	-21.7	1,813	-1.20%
2024/09/05	40.7	14.54	66.9	14.60	14.80	-26.2	1,815	-1.45%
2024/09/04	91.8	14.38	19.5	14.49	14.50	72.3	1,817	3.98%
2024/09/03	32.5	14.91	16.9	14.93	14.95	15.6	1,782	0.87%
2024/09/02	43.2	14.99	20	15.04	15.00	23.2	1,803	1.29%
2024/08/30	18.2	15.01	47.3	15.10	15.15	-29.1	1,808	-1.61%
2024/08/29	30.6	14.90	7	14.93	15.00	23.6	1,812	1.30%
2024/08/28	6.4	14.99	4.1	15.01	15.00	2.4	1,835	0.13%
2024/08/27	1.5	15.23	8	15.23	15.20	-6.5	1,863	-0.35%
2024/08/26	20.5	15.30	5.2	15.33	15.35	15.2	1,863	0.82%
2024/08/23	1.8	15.07	2.1	15.10	15.15	-0.3	1,859	-0.02%
2024/08/22	1.1	15.10	19.6	15.13	15.10	-18.5	1,875	-0.99%
2024/08/21	3.1	15.03	59.8	15.01	15.05	-56.7	1,885	-3.01%
2024/08/20	2.6	14.90	11.2	14.95	14.85	-8.6	1,875	-0.46%
2024/08/19	9.4	14.86	22.3	14.90	14.95	-12.9	1,896	-0.68%
2024/08/16	29.5	15.00	7.7	14.97	14.90	21.8	1,908	1.14%
2024/08/15	3.1	15.02	11.5	15.00	15.00	-8.4	1,930	-0.44%
2024/08/14	23.3	15.13	29.1	15.15	15.05	-5.8	2,023	-0.29%
2024/08/13	7.7	14.95	13.9	15.00	15.00	-6.2	2,017	-0.31%
2024/08/12	7.3	15.00	3	15.05	15.00	4.3	2,051	0.21%
2024/08/09	7.9	15.12	110.4	14.91	15.00	-102.5	2,062	-4.97%	大賣/鉅額交易
2024/08/08	70.1	14.73	7.6	14.66	15.00	62.5	2,037	3.07%
2024/08/07	3.2	14.63	50	14.59	14.70	-46.9	2,019	-2.32%
2024/08/06	12.2	13.79	32	13.90	14.35	-19.9	2,000	-0.99%
2024/08/05	129.3	14.03	68.8	13.82	14.00	60.5	1,929	3.14%	大買/
2024/08/02	36.4	15.14	7.3	15.15	15.20	29.1	1,818	1.60%
2024/08/01	2.4	15.29	96.1	15.29	15.40	-93.7	1,812	-5.17%
2024/07/31	9.2	15.18	14	15.22	15.20	-4.8	1,808	-0.27%
2024/07/30	3.1	15.08	98.3	15.16	15.15	-95.3	1,815	-5.25%
2024/07/29	16.8	15.20	20	15.24	15.20	-3.3	1,812	-0.18%
2024/07/26	39.2	15.12	12.2	15.14	15.20	27	1,812	1.49%
2024/07/23	29.4	15.39	48.5	15.44	15.35	-19.1	1,830	-1.04%
2024/07/22	47	15.17	55.5	15.22	15.30	-8.4	1,832	-0.46%
2024/07/19	98.2	15.29	2.4	15.37	15.30	95.9	1,819	5.27%
2024/07/18	26.3	15.63	35.3	15.62	15.55	-9	1,820	-0.50%
2024/07/17	2.1	15.50	16.2	15.46	15.50	-14.1	1,807	-0.78%
2024/07/16	72	15.42	21	15.38	15.35	51	1,817	2.81%
2024/07/15	110.5	15.50	6.9	15.51	15.45	103.6	1,853	5.59%	大買/鉅額交易
2024/07/12	8.4	15.47	16.5	15.50	15.50	-8	1,903	-0.42%
2024/07/11	23	15.36	12.1	15.36	15.35	10.9	1,912	0.57%
2024/07/10	12.9	15.35	2.3	15.40	15.35	10.6	1,942	0.55%
2024/07/09	62.2	15.53	19.2	15.41	15.45	43	1,954	2.20%
2024/07/08	11	15.66	19.7	15.71	15.65	-8.7	1,964	-0.44%
2024/07/05	20.4	15.66	32.1	15.64	15.70	-11.7	1,979	-0.59%
2024/07/04	32.5	15.71	38.4	15.77	15.75	-5.9	2,051	-0.29%
2024/07/03	23.2	15.50	24.4	15.51	15.60	-1.2	2,234	-0.05%
2024/07/02	16.6	15.32	15.5	15.34	15.30	1.2	2,246	0.05%
2024/07/01	5.4	15.44	9.5	15.44	15.45	-4.1	2,326	-0.18%
2024/06/28	26.2	15.46	20.2	15.44	15.40	6	2,327	0.26%
2024/06/27	30.4	15.44	10.4	15.48	15.35	20	2,320	0.86%
2024/06/26	26.1	15.62	8.1	15.64	15.65	18	2,309	0.78%
2024/06/25	4.3	15.58	18.2	15.57	15.55	-14	2,298	-0.61%
2024/06/24	49.5	15.76	7.1	15.82	15.70	42.4	2,298	1.84%
2024/06/21	106.7	16.13	181.3	16.10	16.20	-74.7	2,275	-3.28%	大買/大賣/
2024/06/20	89.6	15.81	122.6	15.71	15.85	-33	2,127	-1.55%	大賣/
2024/06/19	9.5	15.20	60.6	15.26	15.25	-51.2	2,029	-2.52%
2024/06/18	15.2	15.19	10.2	15.34	15.20	5	2,038	0.24%
2024/06/17	4.1	15.33	39.2	15.32	15.30	-35.1	2,056	-1.71%
2024/06/14	11.3	15.21	11.2	15.25	15.25	0.1	2,063	0.00%
2024/06/13	9	15.18	3.9	15.15	15.20	5.1	2,076	0.25%
2024/06/12	44.8	15.15	16	15.19	15.15	28.8	2,091	1.38%
2024/06/11	44.4	15.21	14.3	15.28	15.15	30.2	2,106	1.43%
2024/06/07	14.6	15.40	13.2	15.38	15.40	1.5	2,100	0.07%
2024/06/06	23.8	15.21	5.5	15.25	15.20	18.3	2,102	0.87%
2024/06/05	7.3	15.35	4.5	15.36	15.35	2.8	2,092	0.13%
2024/06/04	68.8	15.41	3.2	15.34	15.35	65.6	2,170	3.02%
2024/06/03	51.4	15.58	5	15.59	15.60	46.4	2,180	2.13%
2024/05/31	5.8	15.51	32.4	15.57	15.90	-26.6	2,167	-1.23%
2024/05/30	2.2	15.44	0	0.00	15.40	2.2	2,153	0.10%
2024/05/29	9.5	15.49	3.8	15.48	15.50	5.7	2,165	0.26%
2024/05/28	18.4	15.54	15.6	15.59	15.60	2.8	2,170	0.13%
2024/05/27	40.4	15.40	13.1	15.35	15.35	27.3	2,176	1.25%
2024/05/24	9.5	15.31	38.2	15.36	15.40	-28.7	2,188	-1.31%
2024/05/23	29.8	15.45	33	15.50	15.35	-3.1	2,196	-0.14%
2024/05/22	42.6	15.86	44	15.83	15.80	-1.4	2,218	-0.06%
2024/05/21	40.3	16.25	35.5	16.08	15.95	4.8	2,218	0.22%
2024/05/20	95	16.56	167.4	16.49	16.25	-72.4	2,189	-3.31%	大賣/
2024/05/17	18.2	16.16	34.7	16.14	16.20	-16.5	2,096	-0.78%
2024/05/16	27.9	15.95	70.4	15.91	16.10	-42.5	2,094	-2.03%
2024/05/15	3.5	15.70	35.9	15.66	15.70	-32.4	2,062	-1.57%
2024/05/14	7.7	15.52	21.6	15.50	15.60	-13.9	2,066	-0.67%
2024/05/13	41.7	15.44	6.3	15.50	15.40	35.5	2,072	1.71%
2024/05/10	12.7	15.30	13.4	15.29	15.35	-0.7	2,083	-0.04%
2024/05/09	10	15.35	6.3	15.31	15.20	3.7	2,083	0.18%
2024/05/08	1.4	15.35	8.6	15.38	15.35	-7.2	2,088	-0.34%
2024/05/07	20	15.56	23	15.42	15.45	-3	2,099	-0.14%
2024/05/06	3.1	15.50	22.3	15.52	15.55	-19.2	2,093	-0.92%
2024/05/03	23.8	15.56	21.2	15.56	15.45	2.6	2,084	0.12%
2024/05/02	38.2	15.56	26.1	15.54	15.55	12	2,078	0.58%
2024/04/30	16.5	15.45	8.5	15.42	15.40	8	2,080	0.39%
2024/04/29	2.3	15.47	40.3	15.48	15.60	-38	2,080	-1.83%
2024/04/26	10.3	15.13	24.2	15.15	15.20	-13.8	2,044	-0.68%
2024/04/25	12	15.14	1.1	15.11	15.20	10.9	2,037	0.53%
2024/04/24	35	15.19	5.3	15.19	15.20	29.7	2,030	1.46%
2024/04/23	9.8	15.26	7.1	15.31	15.25	2.7	2,038	0.13%
2024/04/22	11.4	15.37	13	15.28	15.25	-1.6	2,064	-0.08%
2024/04/19	21.4	15.24	14.1	15.36	15.25	7.3	2,055	0.35%
2024/04/18	29.5	15.65	80.1	15.70	15.60	-50.6	2,026	-2.50%
2024/04/17	25.5	15.14	17.2	15.22	15.15	8.3	2,009	0.41%
2024/04/16	35.9	15.11	16.6	15.09	15.15	19.3	2,030	0.95%
2024/04/15	25.6	15.46	8.3	15.60	15.40	17.3	2,058	0.84%
2024/04/12	60.8	15.52	43.4	15.52	15.50	17.4	2,064	0.84%
2024/04/11	19.2	15.83	31.4	15.83	15.75	-12.2	2,071	-0.59%
2024/04/10	120	16.21	74	16.20	16.00	46	2,069	2.22%	大買/
2024/04/09	233.3	16.47	243.2	16.46	16.65	-9.8	2,022	-0.49%	大買/大賣/
2024/04/08	14.4	15.65	22.6	15.62	15.65	-8.2	1,834	-0.45%
2024/04/03	113.1	15.85	157.9	15.52	15.30	-44.7	1,824	-2.45%	大買/大賣/
2024/04/02	22.3	15.15	29.2	15.12	15.15	-6.9	1,805	-0.38%
2024/04/01	33.4	15.19	7.6	15.20	15.15	25.8	1,835	1.40%
2024/03/29	19.1	15.25	8	15.23	15.15	11.1	1,897	0.58%
2024/03/28	1.7	15.36	13	15.32	15.25	-11.3	2,123	-0.53%
2024/03/27	10.6	15.33	9.7	15.34	15.30	0.9	2,168	0.04%
2024/03/26	6.3	15.30	7.3	15.37	15.30	-1	2,294	-0.04%
2024/03/25	30.1	15.54	15.1	15.48	15.40	14.9	2,476	0.60%
2024/03/22	16.7	15.43	40.1	15.42	15.50	-23.4	2,764	-0.85%
2024/03/21	4.8	15.23	32.1	15.27	15.35	-27.3	3,687	-0.74%
2024/03/20	15.3	15.05	31	15.11	15.15	-15.7	3,988	-0.39%
2024/03/19	5.4	15.14	29.2	15.19	15.25	-23.9	3,986	-0.60%
2024/03/18	3.2	15.05	17.5	15.09	15.15	-14.3	3,997	-0.36%
2024/03/15	55.1	15.08	19.7	15.12	15.00	35.4	3,988	0.89%
2024/03/14	33.8	15.27	52.7	15.30	15.25	-18.9	3,981	-0.48%
2024/03/13	13.8	15.08	10.3	15.11	15.15	3.5	3,977	0.09%
2024/03/12	13	15.16	10.8	15.18	15.25	2.2	4,002	0.05%
2024/03/11	12.3	15.19	23.5	15.18	15.20	-11.2	4,013	-0.28%
2024/03/08	58.9	14.99	34.2	14.99	15.10	24.8	4,042	0.61%
2024/03/07	15.8	15.27	31.6	15.28	15.35	-15.8	4,008	-0.40%
2024/03/06	19.2	15.34	11.6	15.35	15.30	7.6	4,013	0.19%
2024/03/05	6.7	15.35	40.1	15.36	15.35	-33.5	4,032	-0.83%
2024/03/04	24.3	15.36	27.2	15.35	15.30	-2.9	4,047	-0.07%
2024/03/01	11.1	15.20	36.4	15.25	15.30	-25.3	4,063	-0.62%
2024/02/29	25	15.25	26.3	15.25	15.25	-1.3	4,104	-0.03%
2024/02/27	35.7	15.19	27.3	15.27	15.30	8.4	4,147	0.20%
2024/02/26	25.5	15.49	44.1	15.51	15.40	-18.6	4,191	-0.44%
2024/02/23	48.6	15.60	11.8	15.57	15.40	36.8	4,391	0.84%
2024/02/22	18.9	15.97	69.4	15.97	15.90	-50.5	4,518	-1.12%
2024/02/21	13.8	15.84	9.7	15.89	15.90	4	4,509	0.09%
2024/02/20	63.8	15.85	11.2	15.88	15.90	52.6	4,516	1.17%
2024/02/19	7.3	15.86	14.6	15.92	16.00	-7.2	4,573	-0.16%
2024/02/16	106.2	15.70	24.4	15.68	15.75	81.8	4,579	1.79%	大買/
2024/02/15	10.7	15.31	12.4	15.34	15.45	-1.7	4,560	-0.04%
2024/02/05	5.8	15.18	18.6	15.16	15.25	-12.8	4,552	-0.28%
2024/02/02	30.7	15.32	174.4	15.33	15.25	-143.7	4,536	-3.17%	大賣/鉅額交易
2024/02/01	1.3	15.45	20	15.53	15.50	-18.7	4,522	-0.41%
2024/01/31	14.7	15.42	13	15.47	15.40	1.7	4,518	0.04%
2024/01/30	35.9	15.54	15.5	15.57	15.50	20.4	4,510	0.45%
2024/01/29	3.6	15.69	7	15.76	15.75	-3.4	4,506	-0.07%
2024/01/26	26.7	15.72	7.2	15.74	15.75	19.6	4,510	0.43%
2024/01/25	8.9	15.77	2	15.85	15.65	6.9	4,506	0.15%
2024/01/24	26.6	15.92	6.6	16.03	15.80	20	4,506	0.44%
2024/01/23	26.9	15.91	5.6	15.91	15.95	21.3	4,510	0.47%
2024/01/22	11.4	15.78	7.2	15.74	15.75	4.2	4,506	0.09%
2024/01/19	15.7	15.58	8.5	15.62	15.60	7.2	4,504	0.16%
2024/01/18	11.5	15.75	16.7	15.78	15.75	-5.2	4,521	-0.11%
2024/01/17	34	15.65	14.6	15.70	15.65	19.4	4,521	0.43%
2024/01/16	61.3	15.89	28.5	15.94	15.80	32.8	4,510	0.73%
2024/01/15	18.7	16.35	16.1	16.43	16.35	2.6	4,498	0.06%
2024/01/12	13.6	16.36	19.1	16.38	16.30	-5.5	4,505	-0.12%
2024/01/11	25.9	16.53	71.1	16.50	16.40	-45.2	4,510	-1.00%
2024/01/10	46.6	16.80	15	16.77	16.70	31.7	4,553	0.70%
2024/01/09	89.4	17.31	45.2	17.28	17.10	44.2	4,523	0.98%
2024/01/08	65	18.06	89	17.91	17.80	-24	4,459	-0.54%
2024/01/05	11.3	18.01	20.8	18.01	18.05	-9.6	4,453	-0.21%
2024/01/04	25.7	17.83	98.2	17.82	17.80	-72.4	4,435	-1.63%
2024/01/03	44.2	17.69	15.3	17.69	17.65	28.9	4,430	0.65%
2024/01/02	23.4	17.90	26.1	17.99	17.95	-2.7	4,399	-0.06%
2023/12/29	9.2	17.85	32.5	17.88	17.85	-23.3	4,381	-0.53%
2023/12/28	140.9	17.81	90	17.77	17.75	50.9	4,395	1.16%	大買/
2023/12/27	47.9	18.04	41.1	18.08	17.95	6.8	4,334	0.16%
2023/12/26	47.8	18.21	72.4	18.22	18.15	-24.7	4,306	-0.57%
2023/12/25	366.2	18.62	359.1	18.48	18.05	7.1	4,275	0.17%	大買/大賣/
2023/12/22	37.2	18.15	48	18.12	18.20	-10.8	4,060	-0.27%
2023/12/21	63.9	18.42	135.4	18.39	18.45	-71.5	4,017	-1.78%	大賣/
2023/12/20	249.1	18.24	268.1	18.33	18.05	-19	3,882	-0.49%	大買/大賣/
2023/12/19	436.8	18.11	327.4	18.02	18.00	109.5	3,694	2.96%	大買/大賣/鉅額交易
2023/12/18	2,111.3	19.06	1,575.6	18.81	18.20	535.7	3,404	15.74%	大買/大賣/鉅額交易
2023/12/15	203.3	18.12	273.3	18.40	18.60	-70	2,465	-2.84%	大買/大賣/
2023/12/14	68.1	16.98	60	16.91	16.95	8.1	2,147	0.38%
2023/12/13	3.2	16.82	4	16.85	16.90	-0.8	2,143	-0.04%
2023/12/12	17.1	16.86	8.3	16.84	16.85	8.9	2,136	0.41%
2023/12/11	23.3	16.98	42.7	17.08	16.95	-19.4	2,137	-0.91%
2023/12/08	8.2	16.92	36.6	16.98	16.95	-28.4	2,125	-1.34%
2023/12/07	26.4	17.04	46.1	16.96	16.95	-19.7	2,107	-0.94%
2023/12/06	42.2	17.28	22.2	17.25	17.20	20	2,082	0.96%
2023/12/05	18.3	17.18	39.2	17.21	17.25	-20.9	2,070	-1.01%
2023/12/04	21.6	16.93	37.7	17.11	17.15	-16.2	2,043	-0.79%
2023/12/01	25.5	16.91	42.7	16.94	16.95	-17.2	2,001	-0.86%
2023/11/30	10.5	16.63	38.2	16.58	16.60	-27.6	1,976	-1.40%
2023/11/29	31.2	16.76	9.4	16.84	16.65	21.8	1,977	1.10%
2023/11/28	20.3	17.05	21.6	17.04	17.00	-1.2	1,952	-0.06%
2023/11/27	35	16.90	53.4	17.02	16.90	-18.4	1,934	-0.95%
2023/11/24	33.6	16.98	77.5	17.02	17.00	-44	1,883	-2.34%
2023/11/22	242.2	17.01	159.2	16.88	16.65	83	1,755	4.73%	大買/大賣/
2023/11/21	91.2	16.49	110.2	16.51	16.55	-19	1,556	-1.22%	大賣/
2023/11/20	5.3	15.77	6.4	15.79	15.70	-1.2	1,402	-0.08%
2023/11/17	8	15.84	14.6	15.81	15.70	-6.6	1,404	-0.47%
2023/11/16	28.7	15.88	68	15.87	15.95	-39.3	1,392	-2.82%
2023/11/15	4.8	15.46	32	15.53	15.65	-27.1	1,336	-2.03%
2023/11/14	5	15.30	10.2	15.29	15.35	-5.1	1,324	-0.39%
2023/11/13	6.5	15.32	15.1	15.31	15.30	-8.6	1,362	-0.63%
2023/11/10	7.5	15.26	16.3	15.30	15.25	-8.8	1,384	-0.63%
2023/11/09	10.1	15.35	38	15.30	15.30	-27.9	1,419	-1.97%
2023/11/08	14.1	15.38	3	15.42	15.35	11.1	1,459	0.76%
2023/11/07	5.2	15.47	8.3	15.50	15.45	-3.1	1,475	-0.21%
2023/11/06	25.1	15.52	11.9	15.52	15.55	13.2	1,489	0.89%
2023/11/03	3.3	15.37	114.2	15.42	15.40	-110.8	1,510	-7.34%	大賣/鉅額交易
2023/11/02	2.2	15.34	6.4	15.41	15.40	-4.2	1,521	-0.28%
2023/11/01	2.1	15.33	1.1	15.40	15.30	1	1,566	0.07%
2023/10/31	3.5	15.45	49	15.54	15.45	-45.5	1,625	-2.80%
2023/10/30	2.8	15.43	7	15.49	15.45	-4.2	1,726	-0.25%
2023/10/27	36.1	15.44	33.1	15.38	15.50	3	1,753	0.17%
2023/10/26	14.3	15.44	34.8	15.58	15.35	-20.6	1,791	-1.15%
2023/10/25	13.1	15.50	8.2	15.48	15.45	4.9	1,768	0.28%
2023/10/24	33.1	15.40	33.4	15.42	15.40	-0.3	1,780	-0.02%
2023/10/23	3.9	15.27	19.3	15.25	15.25	-15.4	1,791	-0.86%
2023/10/20	12.2	15.13	16.6	15.15	15.15	-4.4	1,813	-0.24%
2023/10/19	9.4	15.10	5	15.13	15.15	4.4	1,833	0.24%
2023/10/18	19.7	15.08	7.2	15.17	15.25	12.5	1,846	0.68%
2023/10/17	6.9	15.21	7.1	15.21	15.15	-0.2	1,781	-0.01%
2023/10/16	6.5	15.18	10.1	15.21	15.15	-3.6	1,801	-0.20%
2023/10/13	2.6	15.22	3	15.15	15.30	-0.4	1,818	-0.02%
2023/10/12	25	15.20	17.8	15.19	15.30	7.2	1,817	0.40%
2023/10/11	42	15.20	6.1	15.23	15.25	36	1,821	1.97%
2023/10/06	3.3	15.27	17.3	15.30	15.30	-14	1,857	-0.75%
2023/10/05	10.1	15.28	7.3	15.30	15.25	2.8	1,874	0.15%
2023/10/04	10.2	15.12	188.9	15.05	15.20	-178.6	1,881	-9.50%	大賣/鉅額交易
2023/10/03	10.1	15.15	10.3	15.20	15.20	-0.2	1,880	-0.01%
2023/10/02	4.7	15.16	21.5	15.20	15.25	-16.7	1,902	-0.88%
2023/09/28	9.2	15.08	3	15.20	15.25	6.2	1,924	0.32%
2023/09/27	9.5	15.16	13.2	15.23	15.25	-3.7	1,920	-0.19%
2023/09/26	20	15.20	3	15.28	15.25	17	1,926	0.88%
2023/09/25	2.5	15.30	4	15.29	15.30	-1.5	1,938	-0.08%
2023/09/22	4	15.24	6	15.28	15.30	-2	1,950	-0.10%
2023/09/21	7.5	15.30	20.3	15.28	15.30	-12.8	1,960	-0.65%
2023/09/20	3.2	15.46	44	15.49	15.45	-40.8	1,962	-2.08%
2023/09/19	5.7	15.45	20.4	15.42	15.40	-14.7	1,985	-0.74%
2023/09/18	14.2	15.55	43.9	15.59	15.50	-29.7	2,077	-1.43%
2023/09/15	12.2	15.43	32.3	15.44	15.45	-20.1	2,065	-0.97%
2023/09/14	3.2	15.22	68.8	15.26	15.30	-65.5	2,058	-3.18%
2023/09/13	1.1	15.20	2.4	15.16	15.25	-1.3	2,067	-0.06%
2023/09/12	11.2	15.16	5.2	15.18	15.25	6	2,117	0.28%
2023/09/11	18.1	15.08	17.2	15.05	15.20	0.9	2,132	0.04%
2023/09/08	4.5	15.08	1.1	15.10	15.15	3.3	2,136	0.15%
2023/09/07	14.1	15.15	3.1	15.15	15.15	11	2,149	0.51%
2023/09/06	2.6	15.21	6.1	15.24	15.30	-3.5	2,147	-0.16%
2023/09/05	7.1	15.38	6.2	15.33	15.30	0.8	2,157	0.04%
2023/09/04	31.2	15.42	35.4	15.34	15.45	-4.2	2,161	-0.19%
2023/09/01	1.2	15.09	11.7	15.16	15.20	-10.4	2,142	-0.49%
2023/08/31	5.2	15.05	8.1	15.06	15.15	-2.9	2,143	-0.13%
2023/08/30	14.2	15.11	10.4	15.09	15.05	3.8	2,186	0.17%
2023/08/29	12.2	15.00	19	15.07	15.10	-6.8	2,217	-0.31%
2023/08/28	7.8	15.08	11.5	15.08	15.10	-3.6	2,224	-0.16%
2023/08/25	4	15.11	29.6	15.10	15.05	-25.6	2,240	-1.14%
2023/08/24	16.5	14.98	40.3	15.03	15.05	-23.8	2,239	-1.06%
2023/08/23	8.2	15.06	11.1	15.05	15.15	-2.9	2,235	-0.13%
2023/08/22	13.4	15.09	19	15.10	15.10	-5.6	2,247	-0.25%
2023/08/21	35.3	15.18	11	15.20	15.15	24.3	2,267	1.07%
2023/08/18	39.3	15.16	37.3	15.16	15.25	2	2,273	0.09%
2023/08/17	29.2	14.96	7.1	14.95	15.00	22.1	2,267	0.98%
2023/08/16	19.3	15.06	20.5	15.10	15.20	-1.3	2,235	-0.06%
2023/08/15	23.7	14.90	49.8	14.96	15.00	-26.1	2,214	-1.18%
2023/08/14	41	14.52	22.1	14.50	14.40	18.9	2,196	0.86%
2023/08/11	21.2	14.98	20.3	14.96	15.00	0.9	2,198	0.04%
2023/08/10	16.3	15.12	21.5	15.09	15.10	-5.2	2,193	-0.24%
2023/08/09	22.9	15.32	31.2	15.31	15.25	-8.3	2,201	-0.38%
2023/08/08	34.1	15.65	7	15.57	15.60	27.1	2,207	1.23%
2023/08/07	39.2	15.52	33.1	15.57	15.60	6.1	2,214	0.28%
2023/08/04	49.6	15.66	57.9	15.62	15.85	-8.3	2,195	-0.38%
2023/08/02	95.3	15.54	96.7	15.53	15.40	-1.5	2,179	-0.07%
2023/08/01	49.8	15.17	46.6	15.20	15.20	3.2	2,079	0.15%
2023/07/31	49.5	14.98	21.5	15.01	14.95	28	2,089	1.34%
2023/07/28	5.3	15.11	14.7	15.13	15.15	-9.3	2,072	-0.45%
2023/07/27	14.2	15.10	12.7	15.15	15.15	1.5	2,078	0.07%
2023/07/26	47.1	15.10	32.8	15.02	15.00	14.3	2,081	0.69%
2023/07/25	29.4	15.01	30	15.07	15.10	-0.6	2,062	-0.03%
2023/07/24	18.2	15.03	14.3	15.04	15.10	4	2,024	0.20%
2023/07/21	22	14.93	9.8	14.99	15.00	12.3	2,018	0.61%
2023/07/20	84	15.13	9.5	15.07	15.05	74.5	2,032	3.67%
2023/07/19	35.7	14.87	5.3	14.93	14.95	30.4	2,023	1.50%
2023/07/18	26.2	14.95	7.6	14.94	15.05	18.6	2,013	0.92%
2023/07/17	28.2	15.02	17.6	15.03	15.10	10.6	2,002	0.53%
2023/07/14	25.1	15.08	10.5	15.10	15.05	14.6	2,000	0.73%
2023/07/13	43.2	14.93	26.8	14.95	15.00	16.4	1,993	0.82%
2023/07/12	31.7	15.06	8.2	15.05	15.05	23.5	1,954	1.20%
2023/07/11	20.9	15.25	8.6	15.22	15.15	12.4	1,974	0.63%
2023/07/10	55.7	15.36	19.7	15.32	15.25	36	2,027	1.77%
2023/07/07	20.5	15.56	7.8	15.54	15.60	12.7	2,028	0.63%
2023/07/06	29.9	15.76	23.6	15.82	15.80	6.3	2,001	0.31%
2023/07/05	12.2	15.81	13.9	15.88	15.85	-1.7	1,977	-0.09%
2023/07/04	30.2	15.73	6	15.77	15.75	24.2	1,955	1.24%
2023/07/03	8.2	15.71	32.1	15.72	15.80	-23.9	1,940	-1.23%
2023/06/30	15.9	15.73	19.2	15.74	15.70	-3.3	1,926	-0.17%
2023/06/29	26	15.75	29.1	15.71	15.70	-3.1	1,926	-0.16%
2023/06/28	13.4	15.68	106	15.65	15.70	-92.6	1,918	-4.83%	大賣/
2023/06/27	51	15.70	22.2	15.70	15.65	28.9	1,914	1.51%
2023/06/26	106.2	15.87	146.7	15.85	15.80	-40.6	1,899	-2.14%	大買/大賣/
2023/06/21	4.1	15.47	7	15.53	15.50	-2.9	1,833	-0.16%
2023/06/20	18	15.53	5.7	15.52	15.50	12.3	1,834	0.67%
2023/06/19	20.8	15.54	6.6	15.52	15.55	14.2	1,833	0.77%
2023/06/16	100.3	15.62	60.5	15.65	15.45	39.8	1,825	2.18%
2023/06/15	2.7	15.30	6.4	15.30	15.35	-3.8	1,778	-0.21%
2023/06/14	22.1	15.36	14.1	15.40	15.30	8.1	1,784	0.45%
2023/06/13	6.5	15.28	10.2	15.29	15.35	-3.7	1,833	-0.20%
2023/06/12	1	15.40	10	15.38	15.35	-9	1,829	-0.49%
2023/06/09	7.5	15.49	5.5	15.53	15.55	2	1,840	0.11%
2023/06/08	7.9	15.50	12.1	15.52	15.45	-4.1	1,864	-0.22%
2023/06/07	11.7	15.60	16.9	15.61	15.60	-5.2	1,921	-0.27%
2023/06/06	17.8	15.62	2.3	15.61	15.60	15.5	1,936	0.80%
2023/06/05	34.3	15.62	45.2	15.64	15.60	-10.9	1,950	-0.56%
2023/06/02	12.6	15.27	27.4	15.28	15.30	-14.8	1,950	-0.76%
2023/06/01	5.3	15.30	1.1	15.30	15.30	4.2	1,938	0.22%
2023/05/31	9.3	15.33	12.5	15.31	15.45	-3.2	1,938	-0.16%
2023/05/30	2.6	15.27	14.5	15.35	15.35	-11.9	1,951	-0.61%
2023/05/29	5.8	15.30	5.2	15.32	15.30	0.7	1,988	0.03%
2023/05/26	6.2	15.25	20.2	15.26	15.30	-14	2,004	-0.70%
2023/05/25	16.1	15.39	20.2	15.28	15.25	-4.1	2,082	-0.20%
2023/05/24	1.3	15.50	4.1	15.52	15.60	-2.8	2,085	-0.13%
2023/05/23	19.1	15.51	74.1	15.51	15.50	-55	2,115	-2.60%
2023/05/22	29	15.44	19.1	15.39	15.45	9.9	2,119	0.47%
2023/05/19	5	15.47	15.7	15.44	15.35	-10.6	2,119	-0.50%
2023/05/18	22.6	15.48	23.2	15.52	15.50	-0.6	2,137	-0.03%
2023/05/17	5.1	15.45	74.6	15.52	15.50	-69.5	2,130	-3.26%
2023/05/16	31.3	15.25	41.8	15.26	15.25	-10.5	2,101	-0.50%
2023/05/15	37.6	15.19	5.2	15.21	15.20	32.4	2,117	1.53%
2023/05/12	24.6	15.26	29	15.11	15.20	-4.4	2,151	-0.21%
2023/05/11	24.6	15.26	29	15.11	15.10	-4.4	2,132	-0.21%
2023/05/10	11	15.26	24.5	15.25	15.25	-13.4	2,135	-0.63%
2023/05/09	6.4	15.25	34.4	15.25	15.25	-27.9	2,151	-1.30%
2023/05/08	43.5	15.23	14.2	15.25	15.20	29.3	2,140	1.37%
2023/05/05	28.9	15.14	27.6	15.17	15.20	1.3	2,182	0.06%
2023/05/04	17.6	14.88	22.8	14.87	14.85	-5.2	2,257	-0.23%
2023/05/03	7.8	15.05	10.3	15.10	15.00	-2.6	2,395	-0.11%
2023/05/02	8.9	15.16	17.1	15.28	15.35	-8.2	2,560	-0.32%
2023/04/28	2.1	15.16	7.4	15.18	15.20	-5.3	2,669	-0.20%
2023/04/27	13.1	15.02	10.2	15.06	15.05	2.9	2,683	0.11%
2023/04/26	24	15.13	13.5	15.11	15.15	10.5	2,709	0.39%
2023/04/25	47.7	15.08	10	14.90	14.85	37.7	2,700	1.40%
2023/04/24	6.1	15.30	10.2	15.30	15.30	-4.2	2,737	-0.15%
2023/04/21	14.3	15.46	8	15.46	15.40	6.3	2,750	0.23%
2023/04/20	2.3	15.68	7.2	15.64	15.65	-4.9	2,757	-0.18%
2023/04/19	14.4	15.84	11.3	15.85	15.75	3.1	2,791	0.11%
2023/04/18	22.9	15.82	29	15.94	15.80	-6.1	2,797	-0.22%
2023/04/17	15.1	16.00	9.4	16.09	16.00	5.7	2,797	0.20%
2023/04/14	171.7	16.34	34.4	16.14	16.10	137.3	2,800	4.90%	大買/鉅額交易
2023/04/13	36.1	16.22	73.6	16.23	16.30	-37.5	2,795	-1.34%
2023/04/12	15.4	15.84	38.2	15.84	15.85	-22.8	2,835	-0.80%
2023/04/11	21.1	15.64	5.3	15.68	15.65	15.8	2,875	0.55%
2023/04/10	6.9	15.69	15.1	15.67	15.65	-8.2	2,922	-0.28%
2023/04/07	39.3	15.55	3.9	15.59	15.60	35.4	2,970	1.19%
2023/04/06	11.1	15.54	2.2	15.53	15.50	8.9	3,030	0.29%
2023/03/31	3.1	15.62	2.6	15.60	15.70	0.5	3,090	0.02%
2023/03/30	8	15.59	8.4	15.56	15.55	-0.3	3,303	-0.01%
2023/03/29	5.8	15.60	12	15.63	15.60	-6.1	3,878	-0.16%
2023/03/28	8.1	15.64	5.7	15.66	15.60	2.3	4,068	0.06%
2023/03/27	13.8	15.68	21.7	15.75	15.70	-8	4,154	-0.19%
2023/03/24	34.8	15.59	4.3	15.61	15.60	30.6	4,264	0.72%
2023/03/23	36.3	15.64	49.2	15.61	15.60	-12.9	4,570	-0.28%
2023/03/22	7.4	15.72	4.6	15.72	15.70	2.8	4,825	0.06%
2023/03/21	4.6	15.78	5.1	15.79	15.70	-0.6	5,165	-0.01%
2023/03/20	9.8	15.74	10.7	15.73	15.70	-0.9	5,168	-0.02%
2023/03/17	18.3	15.69	9.3	15.74	15.70	9	5,169	0.17%
2023/03/16	53.4	15.66	24.9	15.70	15.50	28.5	5,157	0.55%
2023/03/15	24.8	16.13	29.8	16.20	16.10	-5	5,115	-0.10%
2023/03/14	7.6	16.26	26.1	16.20	16.20	-18.5	5,123	-0.36%
2023/03/13	99	16.32	56.7	16.37	16.40	42.3	5,144	0.82%
2023/03/10	43.6	16.57	28	16.56	16.50	15.6	5,118	0.30%
2023/03/09	53.5	17.08	76.3	17.22	17.00	-22.7	5,087	-0.45%
2023/03/08	7.4	17.21	16.2	17.22	17.25	-8.7	5,078	-0.17%
2023/03/07	20.1	17.24	24.4	17.35	17.30	-4.3	5,081	-0.08%
2023/03/06	6.2	17.22	20.5	17.21	17.20	-14.3	5,048	-0.28%
2023/03/03	46.2	17.08	15.2	17.13	17.15	31	5,044	0.62%
2023/03/02	27.2	16.96	17.9	16.94	17.10	9.3	5,038	0.18%
2023/03/01	29.6	17.00	8.1	16.95	16.95	21.5	5,018	0.43%
2023/02/24	71.6	17.43	12.7	17.39	17.30	59	4,980	1.18%
2023/02/23	72	17.51	75.9	17.49	17.45	-3.9	4,959	-0.08%
2023/02/22	19.1	17.06	31.1	17.19	17.20	-11.9	4,889	-0.24%
2023/02/21	27.2	17.25	38.4	17.26	17.20	-11.1	4,877	-0.23%
2023/02/20	2.2	16.98	38.6	17.05	17.05	-36.4	4,874	-0.75%
2023/02/17	22.3	16.97	6.8	16.98	16.95	15.5	4,948	0.31%
2023/02/16	14.6	16.92	40.1	16.91	16.95	-25.5	5,055	-0.50%
2023/02/15	27.2	16.68	2.9	16.68	16.60	24.3	5,059	0.48%
2023/02/14	27.1	16.79	3.1	16.74	16.70	24	5,077	0.47%
2023/02/13	27.3	16.71	22.7	16.65	16.75	4.5	5,097	0.09%
2023/02/10	26.2	16.91	29	16.86	16.75	-2.8	5,104	-0.06%
2023/02/09	11.4	17.15	6.1	17.17	17.10	5.3	5,097	0.10%
2023/02/08	13.3	17.20	22.8	17.18	17.20	-9.5	5,093	-0.19%
2023/02/07	49.7	17.21	38.4	17.23	17.25	11.4	5,071	0.22%
2023/02/06	15.2	17.16	18.2	17.24	17.20	-3	5,059	-0.06%
2023/02/03	21.9	17.21	35.5	17.15	17.15	-13.6	5,037	-0.27%
2023/02/02	34.8	17.22	49.5	17.27	17.35	-14.7	5,004	-0.29%
2023/02/01	77.3	17.23	62.6	17.30	17.15	14.8	4,912	0.30%
2023/01/31	41	17.04	71.4	17.12	17.10	-30.4	4,780	-0.64%
2023/01/30	36.6	16.58	129.4	16.64	16.75	-92.8	4,630	-2.00%	大賣/
2023/01/17	17.1	16.00	36.4	16.01	16.05	-19.3	4,522	-0.43%
2023/01/16	20	16.03	15	15.96	15.90	5	4,532	0.11%
2023/01/13	17.5	15.94	10.3	15.95	15.95	7.2	4,530	0.16%
2023/01/12	26	16.18	54.4	16.15	16.00	-28.4	4,599	-0.62%
2023/01/11	14.1	15.94	37.2	16.02	15.90	-23.1	4,584	-0.50%
2023/01/10	36.9	16.05	19.4	16.07	15.95	17.5	4,665	0.37%
2023/01/09	5.6	16.05	41.2	16.03	16.00	-35.6	4,668	-0.76%
2023/01/06	45.4	15.93	13.2	15.93	15.90	32.3	4,649	0.69%
2023/01/05	8.6	15.95	13.3	15.97	15.95	-4.6	4,683	-0.10%
2023/01/04	19.2	16.00	16.4	16.00	15.95	2.8	4,687	0.06%
2023/01/03	21	16.01	28.6	16.02	16.05	-7.6	4,699	-0.16%
2022/12/30	129	16.20	129.6	16.13	16.00	-0.6	4,680	-0.01%	大買/大賣/
2022/12/29	41.1	15.84	34.3	15.84	15.95	6.8	4,596	0.15%
2022/12/28	28.5	16.28	25.3	16.45	16.05	3.2	4,555	0.07%
2022/12/27	81	16.35	57.2	16.35	16.35	23.8	4,529	0.53%
2022/12/26	64	16.63	53.1	16.47	16.45	10.9	4,507	0.24%
2022/12/23	40.1	16.68	121.2	16.70	16.80	-81.1	4,478	-1.81%	大賣/
2022/12/22	291.8	16.87	288.4	16.85	16.90	3.3	4,441	0.07%	大買/大賣/
2022/12/21	687.7	16.88	615.9	17.01	16.80	71.9	4,277	1.68%	大買/大賣/
2022/12/20	110.1	16.12	179.3	16.20	16.00	-69.2	3,727	-1.86%	大買/大賣/
2022/12/19	71.1	16.02	110.3	15.76	15.80	-39.2	3,613	-1.08%	大賣/
2022/12/16	63.1	16.29	51.6	16.22	16.20	11.5	3,543	0.32%
2022/12/15	247	16.50	250	16.51	16.35	-3	3,456	-0.09%	大買/大賣/
2022/12/14	169.6	15.98	142.8	15.95	15.85	26.8	3,164	0.85%	大買/大賣/
2022/12/13	359.8	15.94	244.3	15.75	15.80	115.5	2,958	3.90%	大買/大賣/鉅額交易
2022/12/12	7.3	15.10	19.7	15.07	15.15	-12.5	2,661	-0.47%
2022/12/09	65.4	15.12	38.3	15.10	15.15	27.1	2,686	1.01%
2022/12/08	6.4	15.02	15.1	15.03	15.10	-8.7	2,705	-0.32%
2022/12/07	59.3	15.09	29.7	15.23	15.05	29.6	2,713	1.09%
2022/12/06	36.1	15.16	19.1	15.13	15.00	17	2,697	0.63%
2022/12/05	16.2	15.39	20.6	15.38	15.35	-4.5	2,712	-0.16%
2022/12/02	10.1	15.20	8.5	15.23	15.25	1.6	2,735	0.06%
2022/12/01	24.8	15.27	53.3	15.24	15.20	-28.5	2,825	-1.01%
2022/11/30	22	15.17	31.2	15.18	15.15	-9.2	2,822	-0.32%
2022/11/29	25.9	15.05	43	15.04	15.20	-17.1	2,863	-0.60%
2022/11/28	17.3	14.82	20	14.80	15.00	-2.7	2,904	-0.09%
2022/11/25	35.3	14.99	31.4	15.14	14.90	3.9	2,909	0.13%
2022/11/24	20.7	15.05	16	15.07	15.00	4.7	2,905	0.16%
2022/11/23	19.3	15.06	22.5	15.04	15.05	-3.2	2,932	-0.11%
2022/11/22	13.9	14.85	11.1	14.85	14.95	2.8	2,986	0.09%
2022/11/21	25.7	14.91	35.1	14.94	14.90	-9.4	3,025	-0.31%
2022/11/18	33.3	15.03	18.7	15.10	14.90	14.6	3,043	0.48%
2022/11/17	32.3	15.12	21.5	15.20	15.20	10.9	3,068	0.35%
2022/11/16	38.4	15.18	35.6	15.17	15.15	2.8	3,076	0.09%
2022/11/15	63.4	15.30	67.3	15.27	15.30	-3.9	3,064	-0.13%
2022/11/14	80	15.08	110.6	15.06	15.15	-30.6	3,021	-1.01%	大賣/
2022/11/11	13	14.70	129.4	14.65	14.70	-116.4	2,979	-3.91%	大賣/鉅額交易
2022/11/10	32.9	14.48	29.2	14.54	14.60	3.8	3,051	0.12%
2022/11/09	9.9	14.60	46.2	14.61	14.60	-36.3	3,077	-1.18%
2022/11/08	57.2	14.82	82	14.82	14.65	-24.8	3,168	-0.78%
2022/11/07	33.6	14.79	33.5	14.76	14.85	0.1	3,332	0.00%
2022/11/04	5.2	14.48	17.4	14.41	14.50	-12.3	3,308	-0.37%
2022/11/03	4.9	14.33	8.1	14.34	14.40	-3.2	3,312	-0.10%
2022/11/02	15.1	14.44	21.8	14.49	14.40	-6.7	3,345	-0.20%
2022/11/01	25.2	14.24	43.5	14.30	14.35	-18.3	3,390	-0.54%
2022/10/31	18	14.18	5.5	14.24	14.30	12.6	3,434	0.37%
2022/10/28	7.5	14.23	8.3	14.34	14.30	-0.8	3,476	-0.02%
2022/10/27	10	14.45	7.8	14.51	14.50	2.2	3,560	0.06%
2022/10/26	11.1	14.22	10.4	14.27	14.40	0.7	3,731	0.02%
2022/10/25	17	14.26	30.6	14.33	14.35	-13.5	4,019	-0.34%
2022/10/24	63.4	14.38	50	14.41	14.30	13.4	4,025	0.33%
2022/10/21	44.2	14.30	6.5	14.27	14.20	37.7	4,020	0.94%
2022/10/20	27.9	14.16	51	14.30	14.65	-23.1	4,029	-0.57%
2022/10/19	132.5	14.34	68.7	14.38	14.40	63.8	3,973	1.61%	大買/
2022/10/18	112.5	14.28	80.2	14.27	14.35	32.3	3,996	0.81%	大買/
2022/10/17	7.8	13.15	14.3	13.31	13.55	-6.4	3,914	-0.16%
2022/10/14	18.1	13.64	37.8	13.67	13.60	-19.6	3,910	-0.50%
2022/10/13	45.4	13.39	11.2	13.35	13.30	34.2	3,933	0.87%
2022/10/12	48.1	13.85	50.6	13.82	13.90	-2.4	3,935	-0.06%
2022/10/11	4.1	13.89	13.9	13.85	13.95	-9.8	3,972	-0.25%
2022/10/07	33.3	14.14	29.8	14.18	14.15	3.5	3,970	0.09%
2022/10/06	27.2	13.97	40	14.02	14.10	-12.8	3,993	-0.32%
2022/10/05	33.3	14.14	43.4	14.18	14.15	-10	4,028	-0.25%
2022/10/04	20.1	13.96	19	13.94	14.10	1.1	4,085	0.03%
2022/10/03	14.1	13.57	21	13.62	13.75	-6.9	4,100	-0.17%
2022/09/30	32.2	13.23	62.4	13.32	13.45	-30.2	4,132	-0.73%
2022/09/29	43.8	13.37	16.5	13.43	13.50	27.4	4,158	0.66%
2022/09/28	22.8	13.35	21.6	13.33	13.15	1.1	4,181	0.03%
2022/09/27	7.6	13.49	51.1	13.45	13.70	-43.4	4,172	-1.04%
2022/09/26	19.6	13.49	24.2	13.36	13.45	-4.6	4,192	-0.11%
2022/09/23	7.4	14.09	16	14.11	14.00	-8.6	4,202	-0.20%
2022/09/22	23.5	14.10	37.5	14.12	14.25	-14	4,264	-0.33%
2022/09/21	23.8	14.26	26.2	14.28	14.45	-2.4	4,263	-0.06%
2022/09/20	62.7	14.46	23.5	14.43	14.60	39.2	4,258	0.92%
2022/09/19	42.2	14.86	30.1	14.91	14.60	12.1	4,244	0.29%
2022/09/16	15	14.74	13.1	14.79	14.90	1.9	4,243	0.04%
2022/09/15	15.5	14.87	8.5	14.91	14.90	7	4,311	0.16%
2022/09/14	17	14.79	16.1	14.84	14.85	0.9	4,343	0.02%
2022/09/13	11.4	15.18	3.1	15.12	15.10	8.4	4,419	0.19%
2022/09/12	6.7	15.34	19.1	15.36	15.25	-12.4	4,546	-0.27%
2022/09/08	8	15.02	61	15.13	15.05	-53	4,581	-1.16%
2022/09/07	108.6	15.00	67	14.80	14.70	41.6	4,579	0.91%	大買/
2022/09/06	14.8	14.79	12	14.88	14.95	2.8	4,525	0.06%
2022/09/05	35.8	14.78	49.2	14.97	14.90	-13.3	4,560	-0.29%
2022/09/02	93.1	15.12	46	15.03	15.00	47.1	4,560	1.03%
2022/09/01	18	15.37	38	15.35	15.30	-20.1	4,514	-0.44%
2022/08/31	11.1	15.61	12	15.67	15.70	-1	4,494	-0.02%
2022/08/30	8.2	15.57	9.3	15.63	15.65	-1.1	4,489	-0.02%
2022/08/29	23.4	15.90	14.2	15.96	15.95	9.2	4,477	0.20%
2022/08/26	34.7	16.50	11	16.55	16.45	23.7	4,451	0.53%
2022/08/25	2	16.35	6.5	16.40	16.40	-4.5	4,427	-0.10%
2022/08/24	10.6	16.41	87.4	16.43	16.30	-76.8	4,429	-1.73%
2022/08/23	6.1	16.18	6	16.19	16.20	0.1	4,402	0.00%
2022/08/22	9.9	16.32	41	16.26	16.20	-31.1	4,411	-0.70%
2022/08/19	40.4	16.31	11.3	16.31	16.35	29.1	4,410	0.66%
2022/08/18	28.3	16.36	31.3	16.38	16.30	-3	4,382	-0.07%
2022/08/17	18.6	16.36	32.8	16.44	16.25	-14.2	4,338	-0.33%
2022/08/16	48.2	16.04	72	16.06	16.05	-23.8	4,264	-0.56%
2022/08/15	26.5	16.14	13.4	16.19	16.20	13.1	4,234	0.31%
2022/08/12	113.4	16.09	76.6	16.11	15.80	36.8	4,157	0.89%	大買/
2022/08/11	11.6	15.65	18.2	15.64	15.65	-6.5	4,007	-0.16%
2022/08/10	15.2	15.47	47.1	15.47	15.45	-31.9	4,028	-0.79%
2022/08/09	16.2	15.37	13.1	15.39	15.45	3.1	4,039	0.08%
2022/08/08	34.5	15.73	11	15.83	15.90	23.5	4,040	0.58%
2022/08/05	35.6	15.90	13.4	15.94	15.90	22.2	4,054	0.55%
2022/08/04	31.3	15.67	19.2	15.71	15.65	12.1	4,105	0.30%
2022/08/03	104	16.22	53	16.16	16.00	51	4,092	1.25%	大買/
2022/08/02	282	16.95	142	16.78	16.60	140	4,065	3.44%	大買/大賣/鉅額交易
2022/08/01	240.7	17.19	165.7	17.25	17.40	74.9	4,002	1.87%	大買/大賣/
2022/07/29	12.9	16.26	17.3	16.24	16.30	-4.4	3,794	-0.11%
2022/07/28	6.7	16.01	11.3	16.12	15.95	-4.6	3,825	-0.12%
2022/07/27	14.4	15.99	13.2	16.08	16.10	1.2	3,838	0.03%
2022/07/26	18.2	16.39	30	16.34	16.25	-11.8	3,857	-0.31%
2022/07/25	63.2	16.64	51.8	16.57	16.65	11.4	3,879	0.29%
2022/07/22	10.1	16.18	11.8	16.16	16.10	-1.7	3,845	-0.04%
2022/07/21	8.3	16.00	32.2	16.08	16.15	-23.9	3,948	-0.61%
2022/07/20	8.7	16.19	12.1	16.21	16.05	-3.4	4,075	-0.08%
2022/07/19	4.1	16.02	12	16.07	16.15	-7.9	4,174	-0.19%
2022/07/18	6.2	15.54	15.2	15.74	15.80	-8.9	4,211	-0.21%
2022/07/15	8.6	15.36	9	15.36	15.50	-0.4	4,266	-0.01%
2022/07/14	6	15.36	16	15.42	15.65	-10	4,409	-0.23%
2022/07/13	14	15.54	112	15.62	15.60	-98	4,489	-2.18%	大賣/
2022/07/12	40.9	15.54	47	15.59	15.50	-6.1	4,704	-0.13%
2022/07/11	26.3	16.35	22	16.26	16.40	4.3	4,880	0.09%
2022/07/08	7.3	16.37	49.4	16.52	16.55	-42.1	5,310	-0.79%
2022/07/07	22.1	15.86	40	16.03	16.10	-17.9	6,019	-0.30%
2022/07/06	42.5	16.21	62.2	16.09	16.10	-19.6	6,115	-0.32%
2022/07/05	15.2	16.42	19	16.38	16.55	-3.8	6,254	-0.06%
2022/07/04	21.9	16.26	16.2	16.22	16.25	5.7	6,338	0.09%
2022/07/01	21.2	16.37	27.6	16.36	16.10	-6.3	6,652	-0.10%
2022/06/30	47.2	16.73	56.2	16.74	16.60	-9	6,649	-0.14%
2022/06/29	56.4	17.38	32.4	17.19	17.25	24	6,698	0.36%
2022/06/28	19.4	17.69	29.1	17.58	17.60	-9.7	6,727	-0.14%
2022/06/27	45.3	17.81	48.7	17.79	17.80	-3.4	6,783	-0.05%
2022/06/24	30	17.20	53.8	17.29	17.30	-23.8	6,824	-0.35%
2022/06/23	31	16.79	63.2	16.82	16.85	-32.2	6,912	-0.47%
2022/06/22	14.3	17.19	10.3	17.33	17.15	4	6,949	0.06%
2022/06/21	19.4	17.58	81.2	17.53	17.85	-61.8	7,041	-0.88%
2022/06/20	56.8	17.60	85.2	17.50	16.80	-28.3	7,116	-0.40%
2022/06/17	21.1	18.14	29.4	18.23	18.15	-8.3	7,303	-0.11%
2022/06/16	81.7	18.83	68.2	18.86	18.50	13.5	7,832	0.17%
2022/06/15	24.2	19.48	26.4	19.30	19.25	-2.2	7,890	-0.03%
2022/06/14	56.4	19.02	32.4	19.05	19.10	24	8,097	0.30%
2022/06/13	43.8	19.55	23	19.51	19.40	20.8	8,212	0.25%
2022/06/10	13.4	20.30	45	20.30	20.25	-31.6	8,440	-0.37%
2022/06/09	19.1	20.45	28.2	20.48	20.55	-9	8,767	-0.10%
2022/06/08	17.3	20.62	27.1	20.60	20.50	-9.8	9,129	-0.11%
2022/06/07	17.2	20.54	12	20.63	20.60	5.2	9,276	0.06%
2022/06/06	13.6	20.57	8.2	20.43	20.75	5.3	9,389	0.06%
2022/06/02	14.5	20.26	13	20.27	20.20	1.5	9,997	0.01%
2022/06/01	17.3	20.53	28.1	20.58	20.50	-10.9	10,340	-0.11%
2022/05/31	15.6	20.48	30.6	20.48	20.50	-15	10,492	-0.14%
2022/05/30	47.1	20.71	19.1	20.71	20.70	28.1	10,632	0.26%
2022/05/27	61.1	20.53	66.1	20.49	20.50	-5	10,830	-0.05%
2022/05/26	14.1	20.34	12.1	20.33	20.20	2	11,107	0.02%
2022/05/25	9.1	20.31	20.3	20.33	20.30	-11.1	11,266	-0.10%
2022/05/24	20.4	20.28	30.2	20.44	20.10	-9.8	11,378	-0.09%
2022/05/23	13.3	20.44	21.6	20.53	20.35	-8.3	11,506	-0.07%
2022/05/20	24.2	20.39	79.6	20.43	20.35	-55.4	11,790	-0.47%
2022/05/19	52.4	19.76	23	19.78	20.10	29.4	12,388	0.24%
2022/05/18	31.4	20.35	18.5	20.27	20.40	13	12,400	0.10%
2022/05/17	57	19.91	86	19.95	19.90	-29	12,412	-0.23%
2022/05/16	46.4	19.78	52.5	19.80	19.70	-6.1	12,439	-0.05%
2022/05/13	38.4	19.56	77.6	19.47	19.50	-39.2	12,431	-0.32%
2022/05/12	75.9	19.33	102.6	19.16	18.85	-26.7	12,406	-0.22%	大賣/
2022/05/11	26.7	19.69	23.3	19.72	19.55	3.5	12,389	0.03%
2022/05/10	44.5	19.81	18.2	19.70	19.90	26.3	12,463	0.21%
2022/05/09	85.4	19.78	92.5	19.79	19.65	-7.1	12,500	-0.06%
2022/05/06	132.7	20.50	73	20.47	20.40	59.7	12,471	0.48%	大買/
2022/05/05	50.4	21.33	32	21.38	21.25	18.4	12,526	0.15%
2022/05/04	34.2	21.26	28.5	21.15	21.10	5.7	12,559	0.05%
2022/05/03	28	21.03	46.4	21.08	21.25	-18.4	12,659	-0.15%
2022/04/29	41	21.45	61.1	21.44	21.35	-20.1	12,721	-0.16%
2022/04/28	25.3	21.37	21.8	21.38	21.40	3.5	12,776	0.03%
2022/04/27	99.6	21.00	104	21.07	21.15	-4.4	12,812	-0.03%	大賣/
2022/04/26	73.5	21.87	61	21.81	21.65	12.5	12,748	0.10%
2022/04/25	103.1	22.46	109.3	22.41	22.30	-6.2	12,679	-0.05%	大買/大賣/
2022/04/22	54.8	23.53	47.5	23.52	23.40	7.3	12,595	0.06%
2022/04/21	80.2	23.59	37.6	23.56	23.45	42.7	12,640	0.34%
2022/04/20	217.7	23.90	210.4	23.81	23.70	7.3	12,743	0.06%	大買/大賣/
2022/04/19	109.5	24.26	63.2	24.23	24.15	46.3	12,708	0.36%	大買/
2022/04/18	187.8	24.55	145.6	24.38	24.15	42.3	12,698	0.33%	大買/大賣/
2022/04/15	317	25.69	183.9	25.73	25.50	133.1	12,581	1.06%	大買/大賣/鉅額交易
2022/04/14	455.1	25.84	251.9	25.80	25.70	203.2	12,459	1.63%	大買/大賣/鉅額交易
2022/04/13	267.3	25.80	535.2	25.79	26.20	-267.9	12,085	-2.22%	大買/大賣/鉅額交易
2022/04/12	40.4	25.03	82.4	25.02	24.85	-42	11,383	-0.37%
2022/04/11	56.6	24.98	88.1	25.02	24.85	-31.4	11,297	-0.28%
2022/04/08	22.1	24.29	68.2	24.60	24.85	-46.1	11,168	-0.41%
2022/04/07	368.9	24.93	319.9	24.74	24.05	49	11,091	0.44%	大買/大賣/
2022/04/06	67.8	24.38	13	24.46	24.40	54.8	10,787	0.51%
2022/04/01	164.4	24.92	206.9	24.87	24.85	-42.5	10,767	-0.40%	大買/大賣/
2022/03/31	26.4	24.54	164	24.58	24.75	-137.6	10,709	-1.28%	大賣/鉅額交易
2022/03/30	57.6	24.40	88.6	24.49	24.55	-31	10,805	-0.29%
2022/03/29	71.7	24.55	52.2	24.58	24.40	19.5	10,852	0.18%
2022/03/28	136.2	24.68	49	25.11	24.85	87.2	11,003	0.79%	大買/
2022/03/25	51	25.24	110.2	25.39	25.35	-59.1	11,180	-0.53%	大賣/
2022/03/24	55.8	25.26	73	25.34	25.10	-17.2	11,456	-0.15%
2022/03/23	252.3	25.25	240.4	25.23	25.25	11.9	11,650	0.10%	大買/大賣/
2022/03/22	231.9	25.45	322.2	25.54	25.40	-90.3	11,568	-0.78%	大買/大賣/
2022/03/21	498.5	25.58	372.6	25.52	25.40	125.9	11,354	1.11%	大買/大賣/鉅額交易
2022/03/18	79.6	24.91	84.2	25.07	24.95	-4.6	10,931	-0.04%
2022/03/17	53.6	24.88	160.1	24.92	24.95	-106.6	11,058	-0.96%	大賣/鉅額交易
2022/03/16	99.6	24.57	106.3	24.68	24.15	-6.8	10,939	-0.06%	大賣/
2022/03/15	286	24.96	198.4	25.01	24.50	87.6	10,857	0.81%	大買/大賣/
2022/03/14	217.9	25.28	288.6	25.35	25.40	-70.8	10,860	-0.65%	大買/大賣/
2022/03/11	157.4	24.81	300	24.91	25.10	-142.7	10,681	-1.34%	大買/大賣/鉅額交易
2022/03/10	88.4	23.44	210.8	23.77	24.00	-122.4	10,407	-1.18%	大賣/鉅額交易
2022/03/09	80.7	23.30	56.4	23.38	23.35	24.3	10,396	0.23%
2022/03/08	707.2	24.92	621.5	24.52	23.25	85.7	10,412	0.82%	大買/大賣/
2022/03/07	255.2	24.91	174.8	25.03	25.00	80.4	9,865	0.81%	大買/大賣/
2022/03/04	144.8	24.91	104.9	25.00	24.90	39.9	9,645	0.41%	大買/大賣/
2022/03/03	83.4	24.83	142.8	24.91	25.05	-59.5	9,591	-0.62%	大賣/
2022/03/02	241.9	24.86	298.6	24.84	24.70	-56.6	9,623	-0.59%	大買/大賣/
2022/03/01	250.6	24.98	237.8	24.81	24.60	12.8	9,828	0.13%	大買/大賣/
2022/02/25	79.8	24.04	119.2	24.07	24.00	-39.3	10,243	-0.38%	大賣/
2022/02/24	129.3	23.66	108.2	23.63	23.25	21.1	10,445	0.20%	大買/大賣/
2022/02/23	135.5	24.25	150.1	24.26	24.25	-14.6	10,462	-0.14%	大買/大賣/
2022/02/22	226.6	24.17	239.5	24.14	23.85	-12.9	10,545	-0.12%	大買/大賣/
2022/02/21	589.5	25.06	445.8	25.08	24.90	143.7	10,367	1.39%	大買/大賣/鉅額交易
2022/02/18	91.3	23.76	94.3	23.71	23.80	-3	9,909	-0.03%
2022/02/17	17.7	23.62	18.8	23.62	23.60	-1.1	10,212	-0.01%
2022/02/16	17	23.51	9.3	23.56	23.55	7.7	10,371	0.07%
2022/02/15	23.2	23.34	50.9	23.45	23.25	-27.7	10,743	-0.26%
2022/02/14	52.9	23.29	49.4	23.32	23.35	3.5	11,581	0.03%
2022/02/11	48.6	23.67	67.2	23.77	23.80	-18.6	11,725	-0.16%
2022/02/10	15.6	23.62	121.1	23.72	23.80	-105.4	12,069	-0.87%	大賣/鉅額交易
2022/02/09	72.9	23.46	139.5	23.51	23.50	-66.6	12,812	-0.52%	大賣/
2022/02/08	72.9	22.98	146.8	23.03	23.20	-73.9	12,835	-0.58%	大賣/
2022/02/07	65.8	22.67	201.7	22.50	22.90	-136	12,956	-1.05%	大賣/鉅額交易
2022/01/26	23.7	21.53	145.4	21.56	21.50	-121.7	13,038	-0.93%	大賣/鉅額交易
2022/01/25	61.3	21.41	68.6	21.41	21.10	-7.3	13,177	-0.06%
2022/01/24	86.8	21.76	85.3	21.74	21.55	1.5	13,247	0.01%
2022/01/21	96.3	22.72	61.1	22.72	22.40	35.1	13,322	0.26%
2022/01/20	26.3	22.79	90.1	22.85	22.95	-63.8	13,369	-0.48%
2022/01/19	51.7	22.46	50.7	22.50	22.40	1	13,390	0.01%
2022/01/18	72.1	23.08	73.2	22.96	22.65	-1	13,536	-0.01%
2022/01/17	45.7	22.47	45.5	22.54	22.80	0.2	13,735	0.00%
2022/01/14	124.3	22.72	159.5	22.73	22.75	-35.2	14,336	-0.25%	大買/大賣/
2022/01/13	196.4	23.25	261.9	23.22	23.35	-65.5	14,550	-0.45%	大買/大賣/
2022/01/12	136.2	22.63	56.4	22.67	22.55	79.8	14,550	0.55%	大買/
2022/01/11	98.3	22.96	267.2	23.02	22.85	-168.9	14,562	-1.16%	大賣/鉅額交易
2022/01/10	159.8	23.22	120.2	23.22	23.10	39.6	14,750	0.27%	大買/大賣/
2022/01/07	260.4	23.66	105.3	23.61	23.50	155.1	14,865	1.04%	大買/大賣/鉅額交易
2022/01/06	174.5	24.13	146.2	24.11	24.00	28.2	14,961	0.19%	大買/大賣/
2022/01/05	44.8	24.53	41.3	24.64	24.35	3.5	15,153	0.02%
2022/01/04	70.2	24.61	64.1	24.58	24.55	6.1	15,404	0.04%
2022/01/03	89.3	24.97	46.1	24.99	24.80	43.2	15,625	0.28%
2021/12/30	36.2	25.31	75	25.38	25.30	-38.8	15,883	-0.24%
2021/12/29	22	25.28	72.1	25.26	25.30	-50.1	16,057	-0.31%
2021/12/28	67.6	25.20	32.1	25.11	25.05	35.5	16,410	0.22%
2021/12/27	35.8	25.26	36.7	25.21	25.15	-0.8	16,882	0.00%
2021/12/24	148	25.65	114.4	25.77	25.40	33.6	17,204	0.20%	大買/大賣/
2021/12/23	70.6	25.68	127.3	25.61	25.75	-56.7	17,581	-0.32%	大賣/
2021/12/22	266.7	25.72	385.6	25.79	25.70	-119	17,728	-0.67%	大買/大賣/鉅額交易
2021/12/21	324.5	25.33	247.5	25.49	25.70	77	17,674	0.44%	大買/大賣/
2021/12/20	461.1	25.32	264	25.52	25.50	197.1	17,575	1.12%	大買/大賣/鉅額交易
2021/12/17	178	24.98	355.3	24.97	24.90	-177.3	17,442	-1.02%	大買/大賣/鉅額交易
2021/12/16	103.9	24.37	51.1	24.29	24.20	52.8	17,335	0.30%	大買/
2021/12/15	52.3	24.14	134.3	24.32	24.50	-82	17,638	-0.46%	大賣/
2021/12/14	137	24.21	46	24.26	24.05	91	17,799	0.51%	大買/
2021/12/13	50.5	24.78	190.9	24.91	24.80	-140.4	17,831	-0.79%	大賣/鉅額交易
2021/12/10	127.6	24.52	111.8	24.53	24.30	15.7	17,825	0.09%	大買/大賣/
2021/12/09	79.6	24.52	71.1	24.51	24.45	8.5	18,198	0.05%
2021/12/08	223.2	25.09	218.2	24.99	24.60	5	18,631	0.03%	大買/大賣/
2021/12/07	35.5	24.53	116.5	24.52	24.60	-81	18,780	-0.43%	大賣/
2021/12/06	82.1	24.08	128.4	24.27	24.10	-46.3	18,890	-0.25%	大賣/
2021/12/03	116.9	24.11	118.3	24.11	23.90	-1.4	19,060	-0.01%	大買/大賣/
2021/12/02	133.6	23.82	87	23.92	24.00	46.6	19,280	0.24%	大買/
2021/12/01	49.6	23.76	28.1	23.90	23.85	21.4	19,502	0.11%
2021/11/30	143.7	23.86	118.8	23.93	23.85	25	19,891	0.13%	大買/大賣/
2021/11/29	131.9	23.76	158.9	23.79	23.85	-27	20,159	-0.13%	大買/大賣/
2021/11/26	168.2	24.71	148.5	24.48	24.30	19.7	20,939	0.09%	大買/大賣/
2021/11/25	405.1	25.30	367.4	25.30	25.10	37.7	21,645	0.17%	大買/大賣/
2021/11/24	783.4	25.31	900.7	25.30	25.40	-117.3	22,205	-0.53%	大買/大賣/鉅額交易
2021/11/23	416.2	24.32	536.6	24.40	24.20	-120.5	22,685	-0.53%	大買/大賣/鉅額交易
2021/11/22	129.1	23.66	187.7	23.61	23.65	-58.6	23,119	-0.25%	大買/大賣/
2021/11/19	265	23.87	121.7	23.76	23.55	143.3	23,230	0.62%	大買/大賣/鉅額交易
2021/11/18	129.1	24.29	196.1	24.33	24.35	-67	23,455	-0.29%	大買/大賣/
2021/11/17	200.1	24.58	178.6	24.52	24.30	21.5	23,817	0.09%	大買/大賣/
2021/11/16	453.7	24.77	250.8	24.62	24.45	202.9	24,062	0.84%	大買/大賣/鉅額交易
2021/11/15	190.4	25.39	260.6	25.40	25.25	-70.2	24,229	-0.29%	大買/大賣/
2021/11/12	436.3	26.38	269	26.20	26.00	167.3	24,884	0.67%	大買/大賣/鉅額交易
2021/11/11	501.8	27.09	525.5	27.04	26.75	-23.7	25,148	-0.09%	大買/大賣/
2021/11/10	108.3	26.13	182.6	26.08	26.00	-74.3	24,732	-0.30%	大買/大賣/
2021/11/09	360.2	26.32	290.2	26.26	26.30	70	24,882	0.28%	大買/大賣/
2021/11/08	837.7	26.63	552	26.64	26.85	285.7	24,932	1.15%	大買/大賣/鉅額交易
2021/11/05	139.4	25.00	148.4	25.10	24.90	-9.1	24,907	-0.04%	大買/大賣/
2021/11/04	248.2	25.23	144.8	25.40	24.90	103.5	25,405	0.41%	大買/大賣/鉅額交易
2021/11/03	125	25.24	255.8	25.15	25.35	-130.8	25,735	-0.51%	大買/大賣/鉅額交易
2021/11/02	178.9	24.82	285.7	25.00	24.55	-106.8	25,951	-0.41%	大買/大賣/鉅額交易
2021/11/01	192.5	24.83	235.1	24.86	24.70	-42.5	26,293	-0.16%	大買/大賣/
2021/10/29	168.1	24.77	169.2	24.91	24.80	-1.1	26,576	0.00%	大買/大賣/
2021/10/28	165.2	24.83	262.4	24.96	24.85	-97.2	26,880	-0.36%	大買/大賣/
2021/10/27	133.8	24.76	182.4	24.85	24.80	-48.5	27,377	-0.18%	大買/大賣/
2021/10/26	211.2	25.05	277.3	25.08	25.10	-66.1	28,389	-0.23%	大買/大賣/
2021/10/25	180.2	24.77	446	24.84	24.95	-265.8	28,888	-0.92%	大買/大賣/鉅額交易
2021/10/22	699.9	24.89	338.1	24.77	24.30	361.8	29,541	1.22%	大買/大賣/鉅額交易
2021/10/21	336.5	26.36	372.9	26.40	26.60	-36.4	29,637	-0.12%	大買/大賣/
2021/10/20	322.1	26.22	175	26.33	25.65	147.1	29,868	0.49%	大買/大賣/鉅額交易
2021/10/19	118	26.06	225.8	26.17	25.90	-107.8	30,540	-0.35%	大買/大賣/鉅額交易
2021/10/18	319.4	26.17	268.1	26.55	26.00	51.3	31,591	0.16%	大買/大賣/
2021/10/15	300	26.49	202.7	26.45	26.45	97.3	33,490	0.29%	大買/大賣/
2021/10/14	156.7	25.74	362	25.91	26.10	-205.3	35,622	-0.58%	大買/大賣/鉅額交易
2021/10/13	309.5	25.82	446.2	25.98	25.45	-136.7	36,315	-0.38%	大買/大賣/鉅額交易
2021/10/12	279.1	26.14	280.1	26.21	25.75	-1	36,411	0.00%	大買/大賣/
2021/10/08	250.1	27.24	235.6	27.16	26.75	14.4	36,401	0.04%	大買/大賣/
2021/10/07	386.9	27.18	481.7	27.34	27.50	-94.8	36,539	-0.26%	大買/大賣/
2021/10/06	278.4	27.59	280.9	27.40	27.15	-2.6	36,742	-0.01%	大買/大賣/
2021/10/05	397.3	26.80	491.1	26.88	27.80	-93.8	37,206	-0.25%	大買/大賣/
2021/10/04	512.4	27.51	617.4	27.05	26.30	-105	37,152	-0.28%	大買/大賣/鉅額交易
2021/10/01	510.1	29.40	311.3	29.39	28.70	198.8	37,148	0.54%	大買/大賣/鉅額交易
2021/09/30	548.4	29.93	558.3	29.99	30.50	-9.9	37,341	-0.03%	大買/大賣/
2021/09/29	189.7	29.17	321.5	29.17	29.15	-131.7	37,673	-0.35%	大買/大賣/鉅額交易
2021/09/28	146.5	28.98	73.9	29.03	28.80	72.6	40,602	0.18%	大買/
2021/09/27	220.8	29.47	143.3	29.46	29.50	77.5	45,209	0.17%	大買/大賣/
2021/09/24	188.4	29.25	295.4	29.23	29.30	-107	50,723	-0.21%	大買/大賣/鉅額交易
2021/09/23	176.2	28.11	242.2	28.16	28.40	-65.9	51,548	-0.13%	大買/大賣/
2021/09/22	342.8	27.97	325.3	28.03	27.80	17.4	53,359	0.03%	大買/大賣/
2021/09/17	221.1	30.16	118.8	30.15	29.85	102.4	55,127	0.19%	大買/大賣/鉅額交易
2021/09/16	223.3	30.63	208	30.57	30.45	15.4	56,569	0.03%	大買/大賣/
2021/09/15	191.7	30.35	270.2	30.41	30.90	-78.5	58,020	-0.14%	大買/大賣/
2021/09/14	606.3	30.94	361.2	30.88	30.60	245.1	60,030	0.41%	大買/大賣/鉅額交易
2021/09/13	324.4	31.75	596.4	31.73	31.95	-272	61,275	-0.44%	大買/大賣/鉅額交易
2021/09/10	656.7	31.23	460	31.27	30.85	196.8	61,201	0.32%	大買/大賣/鉅額交易
2021/09/09	416.3	30.66	501	30.17	31.00	-84.7	61,181	-0.14%	大買/大賣/
2021/09/08	226.3	30.27	241.4	30.24	29.75	-15.2	61,596	-0.02%	大買/大賣/
2021/09/07	413.3	30.62	340	30.59	30.30	73.3	62,033	0.12%	大買/大賣/
2021/09/06	353.2	31.55	404.3	31.63	31.20	-51.2	62,210	-0.08%	大買/大賣/
2021/09/03	494.6	31.85	490.3	31.96	31.30	4.3	62,354	0.01%	大買/大賣/
2021/09/02	382.2	31.90	376.9	31.83	31.25	5.3	62,488	0.01%	大買/大賣/
2021/09/01	1,015.8	33.15	816.9	33.19	32.50	198.8	62,508	0.32%	大買/大賣/鉅額交易
2021/08/31	925.3	32.81	1,180.5	32.82	32.70	-255.3	62,339	-0.41%	大買/大賣/鉅額交易
2021/08/30	1,270.5	32.69	990.6	32.76	32.35	279.9	62,160	0.45%	大買/大賣/鉅額交易
2021/08/27	1,709.9	32.20	1,288	32.27	32.35	421.9	62,004	0.68%	大買/大賣/鉅額交易
2021/08/26	130	32.16	572.4	33.16	33.55	-442.4	61,746	-0.72%	大買/大賣/鉅額交易
2021/08/25	280.7	30.38	233.3	30.52	30.50	47.5	62,734	0.08%	大買/大賣/
2021/08/24	359	30.30	500.2	30.41	30.75	-141.3	63,697	-0.22%	大買/大賣/鉅額交易
2021/08/23	493	30.82	438.9	30.74	30.40	54.1	66,660	0.08%	大買/大賣/
2021/08/20	361.5	29.58	511.1	29.68	29.75	-149.6	67,728	-0.22%	大買/大賣/鉅額交易
2021/08/19	517.2	30.17	335.2	30.05	29.30	182	68,138	0.27%	大買/大賣/鉅額交易
2021/08/18	846.6	30.01	1,042.1	29.60	31.55	-195.5	68,357	-0.29%	大買/大賣/鉅額交易
2021/08/17	493	30.60	594.6	30.65	29.60	-101.6	68,171	-0.15%	大買/大賣/鉅額交易
2021/08/16	418.2	33.06	330.2	33.01	32.20	88	68,123	0.13%	大買/大賣/
2021/08/13	507.4	33.65	324.8	33.54	33.25	182.7	68,637	0.27%	大買/大賣/鉅額交易
2021/08/12	268.6	33.73	565.9	33.80	34.65	-297.4	69,245	-0.43%	大買/大賣/鉅額交易
2021/08/11	1,144.7	33.82	1,053	33.75	33.05	91.7	70,628	0.13%	大買/大賣/
2021/08/10	612.9	34.31	739.7	34.48	33.85	-126.8	70,863	-0.18%	大買/大賣/鉅額交易
2021/08/09	566.7	34.34	627.6	34.46	33.80	-60.9	71,352	-0.09%	大買/大賣/
2021/08/06	596.5	33.56	588.2	33.51	33.35	8.4	72,107	0.01%	大買/大賣/
2021/08/05	648.2	33.47	661.6	33.54	33.20	-13.4	73,352	-0.02%	大買/大賣/
2021/08/04	799	35.35	733.9	35.14	34.80	65.1	74,615	0.09%	大買/大賣/
2021/08/03	1,013.8	36.11	684.8	36.01	36.15	329	78,196	0.42%	大買/大賣/鉅額交易
2021/08/02	740.9	35.83	840.1	36.01	36.45	-99.2	79,599	-0.12%	大買/大賣/
2021/07/30	1,403.3	36.52	1,134.3	36.32	35.05	269.1	80,212	0.34%	大買/大賣/鉅額交易
2021/07/29	642.5	34.66	794.9	34.80	35.75	-152.5	81,024	-0.19%	大買/大賣/鉅額交易
2021/07/28	1,277.9	33.88	1,408.9	33.73	33.40	-130.9	83,271	-0.16%	大買/大賣/鉅額交易
2021/07/27	1,151.2	34.21	888.9	34.36	33.20	262.3	84,456	0.31%	大買/大賣/鉅額交易
2021/07/26	606.7	35.55	664.9	35.76	35.40	-58.2	85,770	-0.07%	大買/大賣/
2021/07/23	1,129.8	35.51	1,099	35.49	35.35	30.8	87,716	0.04%	大買/大賣/
2021/07/22	1,450.7	35.84	1,504.1	35.48	34.65	-53.4	87,398	-0.06%	大買/大賣/
2021/07/21	3,059	39.28	2,781.1	38.80	36.80	277.9	86,817	0.32%	大買/大賣/鉅額交易
2021/07/20	2,781.9	39.10	2,219.9	38.98	38.55	561.9	85,356	0.66%	大買/大賣/鉅額交易
2021/07/19	728.3	39.61	893.4	39.62	40.70	-165.1	83,561	-0.20%	大買/大賣/鉅額交易
2021/07/16	369.1	36.86	311.3	36.97	37.25	57.9	84,223	0.07%	大買/大賣/
2021/07/15	296.9	35.82	306.5	35.80	36.80	-9.7	84,820	-0.01%	大買/大賣/
2021/07/14	392.9	33.38	374.6	33.12	33.70	18.3	86,097	0.02%	大買/大賣/
2021/07/13	717.9	36.37	253.6	36.04	35.35	464.3	87,028	0.53%	大買/大賣/鉅額交易
2021/07/12	552	38.67	653.1	38.81	38.50	-101	88,113	-0.11%	大買/大賣/鉅額交易
2021/07/09	231	36.48	219.1	36.50	36.45	12	88,341	0.01%	大買/大賣/
2021/07/08	385.5	35.83	398.6	35.83	36.45	-13.1	89,611	-0.01%	大買/大賣/
2021/07/07	384.3	34.40	545.5	34.18	34.20	-161.2	90,100	-0.18%	大買/大賣/鉅額交易
2021/07/06	852.9	35.74	605.5	35.37	35.45	247.5	90,592	0.27%	大買/大賣/鉅額交易
2021/07/05	3,897.3	39.20	3,663.4	39.16	38.05	233.9	90,514	0.26%	大買/大賣/鉅額交易
2021/07/02	6,198.1	37.74	5,118.1	37.47	37.55	1,080	88,370	1.22%	大買/大賣/鉅額交易
2021/07/01	5,949.3	35.29	4,899.3	35.41	36.55	1,050	84,005	1.25%	大買/大賣/鉅額交易
2021/06/30	567.6	33.14	199.6	33.24	33.25	367.9	78,935	0.47%	大買/大賣/鉅額交易
2021/06/29	1,099.5	30.17	1,083.4	30.13	30.25	16.1	78,221	0.02%	大買/大賣/
2021/06/28	960.7	26.59	1,621.1	26.95	27.50	-660.4	76,282	-0.87%	大買/大賣/鉅額交易
2021/06/25	1,350.6	25.39	1,353.2	25.42	25.00	-2.6	74,177	0.00%	大買/大賣/
2021/06/24	1,480.6	24.89	1,518.5	24.89	24.70	-37.9	72,552	-0.05%	大買/大賣/
2021/06/23	2,854.9	24.93	2,419.5	24.58	23.75	435.4	70,919	0.61%	大買/大賣/鉅額交易
2021/06/22	366	23.82	1,518.7	24.02	24.30	-1,152.7	68,843	-1.67%	大買/大賣/鉅額交易
2021/06/21	370.8	22.29	367.3	22.41	22.10	3.5	67,145	0.01%	大買/大賣/
2021/06/18	258.9	23.24	253.5	23.34	23.10	5.4	66,742	0.01%	大買/大賣/
2021/06/17	624.2	23.60	613.2	23.57	23.20	11	66,405	0.02%	大買/大賣/
2021/06/16	876.1	23.70	799.1	23.68	23.10	77	65,775	0.12%	大買/大賣/
2021/06/15	276	23.35	531.6	23.54	23.80	-255.6	65,127	-0.39%	大買/大賣/鉅額交易
2021/06/11	492.9	23.22	484.7	23.29	22.90	8.2	64,654	0.01%	大買/大賣/
2021/06/10	347.4	22.79	553.8	22.81	23.25	-206.4	64,216	-0.32%	大買/大賣/鉅額交易
2021/06/09	599.5	23.30	378.7	23.02	22.90	220.8	63,706	0.35%	大買/大賣/鉅額交易
2021/06/08	854.3	23.93	919.8	23.78	23.80	-65.5	63,618	-0.10%	大買/大賣/
2021/06/07	680.2	23.01	799.2	22.79	23.00	-119.1	62,950	-0.19%	大買/大賣/鉅額交易
2021/06/04	678.7	24.32	821.8	24.39	23.50	-143.1	62,282	-0.23%	大買/大賣/鉅額交易
2021/06/03	1,235.7	24.56	1,033.8	24.55	24.45	201.9	61,710	0.33%	大買/大賣/鉅額交易
2021/06/02	2,140.5	24.61	2,235.8	24.53	24.50	-95.3	60,894	-0.16%	大買/大賣/
2021/06/01	1,759.3	23.89	1,401.4	23.74	23.85	357.9	59,204	0.60%	大買/大賣/鉅額交易
2021/05/31	4,159.5	24.05	2,786.6	24.28	23.45	1,372.9	58,251	2.36%	大買/大賣/鉅額交易
2021/05/28	739.3	22.17	1,198	22.36	22.70	-458.8	55,125	-0.83%	大買/大賣/鉅額交易
2021/05/27	662.9	21.23	411.4	21.28	20.65	251.6	53,665	0.47%	大買/大賣/鉅額交易
2021/05/26	304.9	20.80	597.2	20.64	20.85	-292.2	52,913	-0.55%	大買/大賣/鉅額交易
2021/05/25	642.3	20.38	555.3	20.45	20.45	87	52,288	0.17%	大買/大賣/
2021/05/24	404.4	20.60	397.2	20.51	20.15	7.1	51,785	0.01%	大買/大賣/
2021/05/21	918.2	20.24	847.2	20.29	20.40	71	51,592	0.14%	大買/大賣/
2021/05/20	761.1	20.55	805.9	20.35	20.15	-44.8	50,742	-0.09%	大買/大賣/
2021/05/19	2,359.6	21.08	1,985.9	21.15	21.30	373.7	49,862	0.75%	大買/大賣/鉅額交易
2021/05/18	761.7	19.57	627.1	19.74	20.00	134.6	48,134	0.28%	大買/大賣/鉅額交易
2021/05/17	461.6	18.76	629.1	18.71	18.20	-167.5	47,212	-0.35%	大買/大賣/鉅額交易
2021/05/14	727.3	21.63	1,185.9	21.58	20.20	-458.6	46,130	-0.99%	大買/大賣/鉅額交易
2021/05/13	1,146.9	22.73	1,503.5	22.52	22.40	-356.6	44,853	-0.80%	大買/大賣/鉅額交易
2021/05/12	2,040.5	26.20	1,146.9	25.79	24.85	893.6	43,204	2.07%	大買/大賣/鉅額交易
2021/05/11	3,199.5	27.16	2,398.4	27.34	27.60	801.1	41,440	1.93%	大買/大賣/鉅額交易
2021/05/10	1,086.9	23.84	2,012	24.27	25.30	-925.1	37,415	-2.47%	大買/大賣/鉅額交易
2021/05/07	1,211.5	22.73	1,219.3	22.58	23.00	-7.8	35,579	-0.02%	大買/大賣/
2021/05/06	1,645.6	22.97	1,865.4	22.99	22.95	-219.8	34,355	-0.64%	大買/大賣/鉅額交易
2021/05/05	3,265.1	22.44	2,947	22.32	21.95	318.1	32,449	0.98%	大買/大賣/鉅額交易
2021/05/04	1,877.6	22.92	1,447.6	22.47	21.50	430	29,559	1.45%	大買/大賣/鉅額交易
2021/05/03	1,954.9	23.63	882.5	23.75	23.85	1,072.4	27,541	3.89%	大買/大賣/鉅額交易
2021/04/29	967.2	20.92	1,232.8	21.14	21.70	-265.6	25,745	-1.03%	大買/大賣/鉅額交易
2021/04/28	268.4	19.95	213.9	19.98	19.75	54.5	23,293	0.23%	大買/大賣/
2021/04/27	328.5	20.36	290.4	20.39	20.25	38.1	22,893	0.17%	大買/大賣/
2021/04/26	270	20.25	656.1	20.38	20.60	-386	22,344	-1.73%	大買/大賣/鉅額交易
2021/04/23	381.9	19.57	300.1	19.54	19.55	81.8	21,722	0.38%	大買/大賣/
2021/04/22	921.8	20.89	887.2	21.12	20.05	34.6	21,303	0.16%	大買/大賣/
2021/04/21	1,083.9	19.96	1,007.1	20.00	19.90	76.8	19,815	0.39%	大買/大賣/
2021/04/20	1,222.3	19.82	634.7	19.56	19.85	587.6	18,936	3.10%	大買/大賣/鉅額交易
2021/04/19	682.3	19.50	595.5	19.80	20.20	86.8	17,592	0.49%	大買/大賣/
2021/04/16	1,022.1	18.04	753.8	18.14	18.40	268.3	16,366	1.64%	大買/大賣/鉅額交易
2021/04/15	681.5	17.08	745.3	17.12	17.20	-63.7	15,111	-0.42%	大買/大賣/
2021/04/14	995.6	17.00	1,045.6	16.83	16.95	-50	14,494	-0.34%	大買/大賣/
2021/04/13	823	16.58	390.9	16.63	16.35	432.1	13,236	3.26%	大買/大賣/鉅額交易
2021/04/12	421.8	15.95	512.9	16.02	16.65	-91.1	13,078	-0.70%	大買/大賣/
2021/04/09	518.1	15.17	188.7	15.12	15.15	329.5	12,276	2.68%	大買/大賣/鉅額交易
2021/04/08	730.1	15.07	737.9	15.10	15.15	-7.8	11,717	-0.07%	大買/大賣/
2021/04/07	488.7	14.26	263.7	14.21	14.30	225	11,170	2.01%	大買/大賣/鉅額交易
2021/04/06	310.1	14.20	126.3	14.18	14.40	183.8	11,169	1.65%	大買/大賣/鉅額交易
2021/04/01	67	13.55	89.1	13.55	13.65	-22.1	10,938	-0.20%
2021/03/31	18.2	13.34	27.5	13.32	13.35	-9.3	10,675	-0.09%
2021/03/30	0.9	13.17	5.1	13.23	13.25	-4.2	10,728	-0.04%
2021/03/29	44.2	13.20	13	13.28	13.15	31.2	10,974	0.28%
2021/03/26	7.1	13.15	6.1	13.15	13.15	1.1	11,896	0.01%
2021/03/25	48.1	13.20	23	13.33	13.10	25.1	13,016	0.19%
2021/03/24	4.1	13.19	3	13.27	13.20	1.1	13,110	0.01%
2021/03/23	6	13.44	5	13.37	13.30	1	13,418	0.01%
2021/03/22	8	13.48	39	13.49	13.55	-31	13,857	-0.22%
2021/03/19	13	13.17	20.3	13.21	13.35	-7.3	15,180	-0.05%
2021/03/18	7	13.27	11	13.28	13.25	-4	15,350	-0.03%
2021/03/17	5.3	13.28	10	13.32	13.25	-4.7	15,783	-0.03%
2021/03/16	13	13.36	59	13.39	13.40	-46	16,480	-0.28%
2021/03/15	38.3	13.64	39	13.58	13.60	-0.7	16,525	0.00%
2021/03/12	167.1	13.69	189	13.58	13.60	-22	16,507	-0.13%	大買/大賣/
2021/03/11	15	13.44	9.5	13.45	13.45	5.5	16,296	0.03%
2021/03/10	68.5	13.32	25.1	13.29	13.40	43.4	16,374	0.27%
2021/03/09	291.1	13.53	257.4	13.38	13.40	33.7	16,511	0.20%	大買/大賣/
2021/03/08	5	13.36	24	13.40	13.25	-19	16,446	-0.12%
2021/03/05	21	13.13	25	13.10	13.00	-4	16,642	-0.02%
2021/03/04	171	13.58	154.3	13.56	13.40	16.7	17,215	0.10%	大買/大賣/
2021/03/03	23.1	13.45	57	13.36	13.45	-33.9	17,626	-0.19%
2021/03/02	7	13.21	15.4	13.19	13.00	-8.4	17,454	-0.05%
2021/02/26	6.5	13.05	14.6	13.11	13.15	-8.1	17,763	-0.05%
2021/02/25	36	13.11	53	13.16	13.20	-17	18,144	-0.09%
2021/02/24	60.2	12.98	36	13.14	12.90	24.2	19,110	0.13%
2021/02/23	304.5	13.37	292	13.51	13.30	12.5	19,086	0.07%	大買/大賣/
2021/02/22	31.5	12.84	4.5	12.84	12.95	27	18,969	0.14%
2021/02/19	19.1	12.51	17	12.50	12.60	2.1	18,884	0.01%
2021/02/18	27	12.46	40	12.49	12.60	-13	18,979	-0.07%
2021/02/17	29	11.93	46.1	12.01	12.05	-17.1	18,893	-0.09%
2021/02/05	1	11.50	6.4	11.62	11.55	-5.4	18,769	-0.03%
2021/02/04	9.2	11.64	8	11.74	11.70	1.2	18,775	0.01%
2021/02/03	5.1	11.67	0	0.00	11.65	5.1	18,835	0.03%
2021/02/02	1	11.85	14	11.79	11.85	-13	18,830	-0.07%
2021/02/01	4	11.55	21.2	11.40	11.60	-17.2	18,803	-0.09%
2021/01/29	7.2	11.48	8	11.61	11.35	-0.8	18,763	0.00%
2021/01/28	5.2	11.61	13	11.57	11.70	-7.8	18,735	-0.04%
2021/01/27	37.3	11.78	3	11.87	11.80	34.3	18,763	0.18%
2021/01/26	9	11.94	39	11.81	11.85	-30	18,747	-0.16%
2021/01/25	26	12.02	13	12.10	12.05	13	18,732	0.07%
2021/01/22	138.1	11.92	157	11.93	12.00	-18.9	18,675	-0.10%	大買/大賣/
2021/01/21	10.1	11.48	61.4	11.47	11.45	-51.3	18,457	-0.28%
2021/01/20	9.4	11.58	47.1	11.61	11.50	-37.7	18,482	-0.20%
2021/01/19	8	12.20	18	12.23	12.15	-10	18,722	-0.05%
2021/01/18	2.2	12.01	47.3	11.85	12.05	-45.1	18,683	-0.24%
2021/01/15	13.4	12.39	70	12.36	12.20	-56.6	18,587	-0.30%
2021/01/14	38	12.93	9.4	12.86	12.80	28.6	18,437	0.16%
2021/01/13	10.1	12.66	56.1	12.67	12.75	-46	18,351	-0.25%
2021/01/12	60.3	12.72	201.7	12.70	12.50	-141.4	18,285	-0.77%	大賣/鉅額交易
2021/01/11	64.1	13.25	55.2	13.26	13.25	8.9	18,088	0.05%
2021/01/08	119.4	13.72	75.1	13.70	13.55	44.3	18,065	0.25%	大買/
2021/01/07	120.2	13.50	144.8	13.52	13.70	-24.5	18,111	-0.14%	大買/大賣/
2021/01/06	158.8	13.76	103.6	13.62	13.25	55.2	18,200	0.30%	大買/大賣/
2021/01/05	615	14.21	347	14.18	14.00	267.9	17,855	1.50%	大買/大賣/鉅額交易
2021/01/04	69.2	13.73	65.7	13.75	13.85	3.5	17,010	0.02%
2020/12/31	31.7	13.46	91.1	13.49	13.60	-59.4	16,754	-0.35%
2020/12/30	214.3	13.64	159	13.75	13.50	55.2	16,539	0.33%	大買/大賣/
2020/12/29	53.3	13.33	73.2	13.38	13.25	-20	16,052	-0.12%
2020/12/28	118.7	13.05	35	13.18	12.95	83.7	15,631	0.54%	大買/
2020/12/25	69	13.36	56.5	13.41	13.35	12.5	15,261	0.08%
2020/12/24	58	13.41	24.1	13.40	13.35	33.9	15,133	0.22%
2020/12/23	63.2	13.22	90	13.23	13.35	-26.8	14,991	-0.18%
2020/12/22	662.9	14.40	486.1	14.05	13.30	176.8	14,735	1.20%	大買/大賣/鉅額交易
2020/12/21	369.7	13.99	359.2	13.90	14.15	10.5	13,800	0.08%	大買/大賣/
2020/12/18	111	13.15	123.1	13.21	13.30	-12.1	12,715	-0.10%	大買/大賣/
2020/12/17	137.4	13.34	91.5	13.38	13.10	45.9	12,521	0.37%	大買/
2020/12/16	292	13.44	243	13.30	13.30	49	12,200	0.40%	大買/大賣/
2020/12/15	336	13.24	302.3	13.39	13.45	33.7	11,757	0.29%	大買/大賣/
2020/12/14	39	12.62	87	12.63	12.65	-48	10,423	-0.46%
2020/12/11	170.2	12.66	206	12.59	12.50	-35.8	10,259	-0.35%	大買/大賣/
2020/12/10	323.4	12.53	316	12.47	12.35	7.4	9,824	0.08%	大買/大賣/
2020/12/09	22	11.96	45.2	11.97	11.90	-23.2	9,125	-0.25%
2020/12/08	28.2	11.83	31	11.85	11.85	-2.8	9,192	-0.03%
2020/12/07	33.2	11.80	31	11.89	11.85	2.2	9,261	0.02%
2020/12/04	20	11.76	49	11.85	11.95	-29	9,485	-0.31%
2020/12/03	34.3	11.90	23	11.94	11.75	11.3	9,472	0.12%
2020/12/02	47.8	11.79	61.1	11.79	11.75	-13.3	9,566	-0.14%
2020/12/01	63.1	12.00	76.5	11.98	12.00	-13.4	9,580	-0.14%
2020/11/30	340.1	12.22	194.1	12.25	12.25	146	9,583	1.52%	大買/大賣/鉅額交易
2020/11/27	168.3	11.66	223	11.61	11.80	-54.8	9,111	-0.60%	大買/大賣/
2020/11/26	36	11.24	90	11.25	11.25	-54	8,551	-0.63%
2020/11/25	109.2	11.38	176	11.28	11.30	-66.8	8,472	-0.79%	大買/大賣/
2020/11/24	248.9	11.24	124.1	11.12	11.10	124.8	8,124	1.54%	大買/大賣/鉅額交易
2020/11/23	333.6	11.31	298	11.22	11.60	35.5	7,688	0.46%	大買/大賣/
2020/11/20	30	10.61	24.5	10.62	10.65	5.5	6,650	0.08%
2020/11/19	70	10.61	65.9	10.86	10.60	4.2	6,558	0.06%
2020/11/18	20.2	10.57	8	10.54	10.55	12.2	6,401	0.19%
2020/11/17	96.3	10.62	55	10.71	10.50	41.3	6,708	0.62%
2020/11/16	19	10.56	2	10.58	10.50	17	6,754	0.25%
2020/11/13	26	10.45	4	10.43	10.50	22	6,710	0.33%
2020/11/12	7	10.64	12	10.64	10.65	-5	6,681	-0.07%
2020/11/11	5	10.73	22	10.73	10.75	-17	6,642	-0.26%
2020/11/10	5.2	10.42	8	10.53	10.40	-2.9	6,546	-0.04%
2020/11/09	7	10.31	5	10.41	10.35	2	6,499	0.03%
2020/11/06	10	10.25	22	10.19	10.20	-12	6,476	-0.19%
2020/11/05	4	10.25	24	10.35	10.30	-20	6,468	-0.31%
2020/11/04	16	10.37	17	10.30	10.20	-1	6,430	-0.02%
2020/11/03	2.9	10.06	26	10.19	10.15	-23.2	6,360	-0.36%
2020/11/02	2.5	9.99	9	10.01	9.98	-6.5	6,350	-0.10%
2020/10/30	12	10.24	3	10.25	10.15	9	6,328	0.14%
2020/10/29	4.1	10.40	10	10.35	10.40	-5.9	6,284	-0.09%
2020/10/28	19	10.70	20	10.63	10.55	-1	6,238	-0.02%
2020/10/27	78	10.82	42.1	10.86	10.85	35.9	6,132	0.59%
2020/10/26	1	10.40	9.5	10.38	10.45	-8.5	5,730	-0.15%
2020/10/23	5	10.37	6	10.41	10.40	-1	5,701	-0.02%
2020/10/22	10	10.36	8	10.38	10.20	2	5,704	0.04%
2020/10/21	3	10.50	23	10.31	10.50	-20	5,685	-0.35%
2020/10/20	25	10.39	9.6	10.40	10.30	15.4	5,677	0.27%
2020/10/19	3	10.45	20	10.51	10.60	-17	5,645	-0.30%
2020/10/16	83.1	10.77	39	10.73	10.55	44.1	5,602	0.79%
2020/10/15	247	11.02	108.4	11.04	11.00	138.6	5,503	2.52%	大買/大賣/鉅額交易
2020/10/14	110.8	10.58	33.2	10.64	10.75	77.6	5,112	1.52%	大買/
2020/10/13	1	9.81	0	0.00	9.81	1	4,734	0.02%
2020/10/12	2	10.00	3	10.05	10.00	-1	4,739	-0.02%
2020/10/08	1	10.00	32	9.94	10.05	-31	4,749	-0.65%
2020/10/07	9.1	9.99	0	0.00	9.99	9.1	4,731	0.19%
2020/10/06	1	10.00	6	9.95	9.98	-5	4,709	-0.11%
2020/10/05	8	9.70	10	9.71	9.72	-2	4,682	-0.04%
2020/09/30	6.5	9.80	5	9.82	9.81	1.5	4,689	0.03%
2020/09/28	0	0.00	1	9.58	9.60	-1	4,628	-0.02%
2020/09/25	2	9.43	2	9.39	9.28	0	4,623	0.00%
2020/09/24	7	9.64	19	9.76	9.50	-12	4,582	-0.26%
2020/09/23	7	10.01	8	10.03	10.10	-1	4,509	-0.02%
2020/09/22	6	10.04	2	10.13	9.99	4	4,446	0.09%
2020/09/21	3	10.38	0	0.00	10.30	3	4,371	0.07%
2020/09/18	1	10.45	2	10.50	10.45	-1	4,329	-0.02%
2020/09/17	12	10.58	9	10.51	10.50	3	4,279	0.07%
2020/09/16	1	10.40	6	10.43	10.40	-5	4,208	-0.12%
2020/09/15	7	10.46	18	10.51	10.55	-11	4,149	-0.27%
2020/09/14	4	10.55	25	10.57	10.50	-21	4,106	-0.51%
2020/09/11	21	10.76	25	10.75	10.55	-4	4,046	-0.10%
2020/09/10	26	10.80	11	10.71	10.80	15	3,856	0.39%
2020/09/09	29	10.83	65.1	10.65	11.00	-36.1	3,700	-0.98%
2020/09/08	61	10.49	15	10.35	10.30	46	3,375	1.36%
2020/09/07	110	10.81	50	10.87	10.80	60	3,241	1.85%	大買/
2020/09/04	40	10.53	34	10.56	10.60	6	2,971	0.20%
2020/09/03	63	10.33	48	10.37	10.75	15	2,767	0.54%
2020/09/02	13	10.10	14	10.03	10.10	-1	2,465	-0.04%
2020/09/01	18	9.77	10	9.73	9.81	8	2,395	0.33%
2020/08/31	6	9.49	7	9.53	9.50	-1	2,289	-0.04%
2020/08/28	10	9.47	18	9.50	9.38	-8	2,239	-0.36%
2020/08/27	5	9.44	11	9.45	9.44	-6	2,185	-0.27%
2020/08/26	57	9.48	121	9.41	9.39	-64	2,152	-2.97%	大賣/
2020/08/25	63	9.43	68	9.40	9.44	-5	2,101	-0.24%
2020/08/24	101.5	9.59	7	9.48	9.41	94.5	2,060	4.59%	大買/
2020/08/21	57.5	9.58	20	9.57	9.97	37.5	1,988	1.89%
2020/08/20	34	9.15	14	9.14	9.10	20	1,643	1.22%
2020/08/19	0	0.00	6	8.76	8.71	-6	1,415	-0.42%
2020/08/18	0	0.00	3	8.73	8.74	-3	1,406	-0.21%
2020/08/17	0	0.00	8	8.70	8.71	-8	1,405	-0.57%
2020/08/14	1	8.56	2	8.61	8.62	-1	1,400	-0.07%
2020/08/13	1	8.60	0	0.00	8.58	1	1,408	0.07%
2020/08/12	0	0.00	6	8.68	8.70	-6	1,404	-0.43%
2020/08/07	3	8.54	0	0.00	8.47	3	1,402	0.21%
2020/08/06	0	0.00	1	8.62	8.53	-1	1,401	-0.07%
2020/08/05	0.1	8.53	0	0.00	8.57	0.1	1,411	0.00%
2020/08/04	0	0.00	1	8.36	8.34	-1	1,395	-0.07%
2020/08/03	5	8.27	0	0.00	8.28	5	1,398	0.36%
2020/07/30	5	8.28	0	0.00	8.28	5	1,402	0.36%
2020/07/29	0	0.00	6	8.28	8.30	-6	1,401	-0.43%
2020/07/28	6	8.30	0	0.00	8.28	6	1,423	0.42%
2020/07/27	1	8.50	2	8.57	8.48	-1	1,413	-0.07%
2020/07/24	2	8.74	3	8.81	8.69	-1	1,402	-0.07%
2020/07/21	6	8.72	2	8.79	8.75	4	1,400	0.29%
2020/07/20	6	8.69	0	0.00	8.73	6	1,387	0.43%
2020/07/17	3	8.79	1	8.82	8.69	2	1,382	0.14%
2020/07/16	6	8.86	4	8.82	8.85	2	1,392	0.14%
2020/07/15	1.1	8.71	1	8.74	8.73	0.1	1,376	0.01%
2020/07/14	5	8.58	1	8.63	8.59	4	1,376	0.29%
2020/07/13	1	8.55	0	0.00	8.56	1	1,392	0.07%
2020/07/10	2	8.58	0	0.00	8.51	2	1,423	0.14%
2020/07/09	4	8.69	0	0.00	8.68	4	1,436	0.28%
2020/07/08	1	8.60	0	0.00	8.66	1	1,461	0.07%
2020/07/06	0	0.00	2	8.71	8.66	-2	1,589	-0.13%
2020/07/03	0	0.00	2	8.64	8.62	-2	1,596	-0.13%
2020/07/01	0	0.00	2	8.59	8.59	-2	1,610	-0.12%
2020/06/30	1	8.58	0	0.00	8.61	1	1,612	0.06%
2020/06/29	0	0.00	0.3	8.68	8.58	-0.3	1,621	-0.02%
2020/06/24	4	8.69	0	0.00	8.68	4	1,617	0.25%
2020/06/22	1	8.72	2	8.80	8.74	-1	1,618	-0.06%
2020/06/19	2	8.74	1	8.76	8.64	1	1,622	0.06%
2020/06/18	0	0.00	2	8.71	8.72	-2	1,620	-0.12%
2020/06/17	0	0.00	1	8.70	8.76	-1	1,621	-0.06%
2020/06/16	1	8.68	0	0.00	8.66	1	1,644	0.06%
2020/06/15	0	0.00	5	8.66	8.53	-5	1,712	-0.29%
2020/06/11	1	8.83	5	8.73	8.69	-4	1,765	-0.23%
2020/06/10	0	0.00	2	9.02	9.00	-2	1,782	-0.11%
2020/06/09	5	8.89	9	8.95	8.96	-4	1,825	-0.22%
2020/06/08	14	9.04	22	9.01	8.98	-8	1,825	-0.44%
2020/06/03	0	0.00	6	8.46	8.48	-6	1,734	-0.35%
2020/06/01	2	8.37	10	8.41	8.37	-8	1,724	-0.46%
2020/05/29	13	8.39	0	0.00	8.32	13	1,725	0.75%
2020/05/28	14	8.58	6	8.63	8.62	8	1,704	0.47%
2020/05/27	3	8.35	0	0.00	8.38	3	1,604	0.19%
2020/05/26	2	8.34	1	8.38	8.36	1	1,611	0.06%
2020/05/25	4	8.32	4	8.33	8.34	0	1,612	0.00%
2020/05/22	2	8.36	0	0.00	8.32	2	1,617	0.12%
2020/05/21	4	8.41	0	0.00	8.45	4	1,612	0.25%
2020/05/20	2	8.38	0	0.00	8.40	2	1,611	0.12%
2020/05/15	1.1	8.35	1	8.40	8.33	0.1	1,592	0.01%
2020/05/14	1	8.35	0	0.00	8.33	1	1,577	0.06%
2020/05/12	0	0.00	2	8.54	8.59	-2	1,567	-0.13%
2020/05/11	0	0.00	12	8.70	8.67	-12	1,555	-0.77%
2020/05/08	1	8.66	0	0.00	8.66	1	1,546	0.06%
2020/05/07	0	0.00	5	8.60	8.59	-5	1,537	-0.33%
2020/05/06	1	8.58	0	0.00	8.55	1	1,526	0.07%
2020/05/05	10	8.68	0	0.00	8.66	10	1,521	0.66%
2020/05/04	1.1	8.68	0	0.00	8.55	1.1	1,518	0.07%
2020/04/30	2	8.95	13	8.95	8.93	-11	1,499	-0.73%
2020/04/29	0	0.00	10	8.92	8.91	-10	1,501	-0.67%
2020/04/28	1	8.78	0	0.00	8.80	1	1,495	0.07%
2020/04/27	10	8.78	0	0.00	8.77	10	1,527	0.65%
2020/04/21	2	8.61	1	8.71	8.62	1	1,496	0.07%
2020/04/20	8	8.84	10	8.87	8.82	-2	1,470	-0.14%
2020/04/17	4	8.78	0	0.00	8.69	4	1,452	0.28%
2020/04/16	13	8.63	6	8.63	8.63	7	1,422	0.49%
2020/04/15	0	0.00	3	8.59	8.62	-3	1,399	-0.21%
2020/04/14	2	8.69	4	8.61	8.57	-2	1,370	-0.15%
2020/04/13	2	8.63	1	8.60	8.55	1	1,349	0.07%
2020/04/10	54	9.01	5	8.95	8.92	49	1,313	3.73%
2020/04/08	4	7.82	0	0.00	7.83	4	1,186	0.34%
2020/03/30	0	0.00	1	7.80	7.82	-1	1,149	-0.09%
2020/03/25	1	7.95	0	0.00	7.94	1	1,183	0.08%
2020/03/24	0	7.91	1	7.92	7.92	-1	1,169	-0.09%
2020/03/20	1	7.93	0	0.00	7.94	1	1,155	0.09%
2020/03/19	0	7.65	1	7.98	7.65	-1	1,133	-0.09%
2020/03/17	0	7.99	0	0.00	8.04	0	1,024	0.00%
2020/03/13	0	0.00	3	8.18	8.52	-3	937	-0.32%
2020/03/12	0.1	8.75	0	0.00	8.75	0.1	878	0.01%
2020/03/11	1	9.12	0	0.00	9.00	1	853	0.12%
2020/03/10	3	8.95	0	0.00	8.94	3	836	0.36%
2020/03/09	0	0.00	10	9.03	9.03	-10	794	-1.26%
2020/03/03	5	9.09	0	0.00	9.10	5	768	0.65%
2020/03/02	5	9.05	0	0.00	9.06	5	771	0.65%
2020/02/20	0	0.00	7	9.22	9.23	-7	796	-0.88%
2020/02/18	1	9.20	1.1	9.17	9.20	-0.1	801	-0.01%
2020/02/14	1	9.23	0	0.00	9.22	1	819	0.12%
2020/02/03	1	9.00	0	0.00	9.05	1	866	0.12%
2020/01/10	0.1	9.20	0	0.00	9.20	0.1	863	0.01%
2020/01/09	0	9.22	0	0.00	9.19	0	861	0.00%
2019/12/31	0	0.00	2	9.30	9.25	-2	866	-0.23%
2019/12/27	1	9.24	1	9.23	9.25	0	850	0.00%
2019/11/26	0	0.00	1	9.39	9.39	-1	817	-0.12%
2019/11/14	0	0.00	5	9.05	9.06	-5	804	-0.62%
2019/11/13	1	9.06	2.1	9.09	9.05	-1.1	800	-0.14%
2019/11/06	1	9.20	0	0.00	9.18	1	798	0.13%
2019/11/05	1	9.34	1	9.30	9.26	0	807	0.00%
2019/10/18	1	9.04	0	0.00	9.12	1	795	0.13%
2019/10/07	2	9.14	0	0.00	9.13	2	730	0.27%
2019/09/23	0	0.00	3	9.19	9.24	-3	691	-0.43%
2019/09/18	1	9.15	0	0.00	9.24	1	689	0.15%
2019/09/12	0	0.00	1	9.20	9.22	-1	688	-0.15%
2019/09/04	2	9.16	2	9.14	9.17	0	708	0.00%
2019/08/26	0	0.00	1	9.09	9.05	-1	692	-0.14%
2019/08/07	0	0.00	3	8.88	9.00	-3	769	-0.39%
2019/08/06	0	0.00	9	8.84	8.92	-9	769	-1.17%
2019/08/01	0	0.00	1	9.05	9.06	-1	865	-0.12%
2019/06/25	1	9.14	0	0.00	9.17	1	1,010	0.10%
2019/06/20	1	9.27	0	0.00	9.27	1	1,002	0.10%
2019/06/10	1	9.16	0	0.00	9.16	1	1,047	0.10%
2019/05/17	1	9.17	0	0.00	9.21	1	1,122	0.09%
2019/05/15	3	9.30	0	0.00	9.29	3	1,100	0.27%
2019/05/13	0	0.00	1	9.35	9.33	-1	1,093	-0.09%
2019/05/09	3	9.58	1	9.60	9.52	2	1,072	0.19%
2019/04/30	0	0.00	1	9.42	9.42	-1	1,052	-0.09%
2019/04/19	0	0.00	1	9.44	9.43	-1	1,072	-0.09%
2019/04/18	2	9.60	0.1	9.51	9.47	1.9	1,073	0.18%
2019/04/17	1	9.58	1	9.55	9.66	0	1,078	0.00%
2019/04/16	4	9.52	0	0.00	9.51	4	1,079	0.37%
2019/04/15	2	9.52	6	9.52	9.55	-4	1,077	-0.37%
2019/04/12	2	9.63	0	0.00	9.58	2	1,074	0.19%
2019/04/10	3	9.70	0	0.00	9.81	3	1,053	0.28%
2019/04/09	0	0.00	4	9.83	9.81	-4	1,060	-0.38%
2019/04/02	0	0.00	2	9.87	9.84	-2	1,116	-0.18%
2019/03/26	1	9.99	0	0.00	9.98	1	1,243	0.08%
2019/03/22	2	10.00	0	0.00	10.10	2	1,279	0.16%
2019/03/15	1	10.10	1	10.10	10.00	0	1,389	0.00%
2019/03/13	0	0.00	60	10.20	10.25	-60	1,536	-3.90%
2019/03/12	2	10.13	55	10.10	10.30	-53	1,870	-2.83%
2019/02/25	1	10.20	0.1	10.20	10.20	0.9	2,408	0.04%
2019/01/08	0	0.00	2	10.20	10.10	-2	2,372	-0.08%
2018/12/25	25	10.10	0	0.00	9.96	25	2,484	1.01%
2018/12/24	0	0.00	1	10.40	10.25	-1	2,469	-0.04%
2018/12/21	30	10.15	5	10.20	10.05	25	2,496	1.00%
2018/12/20	10	10.00	0	0.00	10.05	10	2,440	0.41%
2018/12/18	10	10.10	0	0.00	10.10	10	2,454	0.41%
2018/12/14	0	0.00	1	10.65	10.45	-1	2,417	-0.04%
2018/12/12	0	0.00	5	10.60	10.65	-5	2,381	-0.21%
2018/12/11	1	10.50	0	0.00	10.45	1	2,366	0.04%
2018/12/10	21	10.76	0	0.00	10.65	21	2,347	0.89%
2018/12/06	11	10.74	0	0.00	10.65	11	2,253	0.49%
2018/12/05	45	11.11	0	0.00	10.85	45	2,158	2.09%
2018/12/04	0	0.00	1	10.20	10.40	-1	1,841	-0.05%
2018/12/03	1	10.10	0	0.00	10.15	1	1,818	0.06%
2018/11/30	10	10.35	0	0.00	9.75	10	1,768	0.57%
2018/11/29	0	0.00	1	10.55	10.45	-1	1,716	-0.06%
2018/11/28	0	0.00	1	10.55	10.55	-1	1,667	-0.06%
2018/11/27	1	10.45	0	0.00	10.45	1	1,565	0.06%
2018/11/19	0	0.00	1	10.05	10.05	-1	1,270	-0.08%
2018/11/15	0	0.00	1	9.90	9.90	-1	1,305	-0.08%
2018/11/14	5	9.63	7	9.72	9.75	-2	1,300	-0.15%
2018/11/07	2	9.38	4	9.36	9.39	-2	1,310	-0.15%
2018/11/06	0	0.00	4	9.33	9.36	-4	1,324	-0.30%
2018/10/25	1	9.35	0	0.00	9.43	1	1,348	0.07%
2018/10/24	0	0.00	3	9.60	9.60	-3	1,332	-0.23%
2018/10/17	0	0.00	0.2	9.60	9.57	-0.2	1,297	-0.01%
2018/10/16	1	9.38	0	0.00	9.52	1	1,283	0.08%
2018/10/15	0	0.00	2	9.36	9.35	-2	1,268	-0.16%
2018/10/12	1	9.42	0	0.00	9.40	1	1,252	0.08%
2018/10/11	5	9.36	14	9.51	9.34	-9	1,231	-0.73%
2018/10/09	0	0.00	1	10.15	10.20	-1	1,222	-0.08%
2018/10/08	1	10.05	0	0.00	10.10	1	1,207	0.08%
2018/10/05	0	0.00	2	10.10	10.05	-2	1,203	-0.17%
2018/10/04	3	10.25	0	0.00	10.25	3	1,175	0.26%
2018/10/03	5	10.45	0	0.00	10.40	5	1,174	0.43%
2018/09/28	1	10.55	3	10.53	10.50	-2	1,135	-0.18%
2018/09/26	3	10.48	0	0.00	10.45	3	1,080	0.28%
2018/09/25	7	10.57	1	10.50	10.45	6	1,080	0.56%
2018/09/14	2	10.30	1	10.30	10.25	1	1,057	0.09%
2018/09/11	3	10.05	0	0.00	10.05	3	1,051	0.29%
2018/09/07	1	10.05	0	0.00	10.10	1	1,095	0.09%
2018/09/05	1	10.05	0	0.00	10.10	1	1,107	0.09%
2018/09/04	2	10.13	5	10.10	10.15	-3	1,098	-0.27%
2018/08/30	5	10.25	0	0.00	10.20	5	1,127	0.44%
2018/08/29	0	0.00	1	10.15	10.15	-1	1,133	-0.09%
2018/08/08	0	0.00	30	10.69	10.70	-30	1,248	-2.40%
2018/08/03	10	10.45	0	0.00	10.45	10	1,242	0.80%
2018/08/02	0.4	10.45	0	0.00	10.45	0.4	1,234	0.03%
2018/07/30	2	10.70	0	0.00	10.75	2	1,297	0.15%
2018/07/24	0	0.00	1	10.55	10.55	-1	1,282	-0.08%
2018/07/18	2	10.68	0	0.00	10.70	2	1,321	0.15%
2018/07/17	45	10.75	90	10.75	10.75	-45	1,367	-3.29%
2018/07/12	1	10.40	0	0.00	10.50	1	1,326	0.08%
2018/07/02	0.2	10.25	0	0.00	10.30	0.2	1,456	0.01%
2018/06/26	1	10.25	0	0.00	10.35	1	1,495	0.07%
2018/06/21	0	0.00	2	10.50	10.55	-2	1,515	-0.13%
2018/06/19	6.1	10.69	1	10.55	10.55	5.1	1,538	0.33%
2018/06/13	1	10.40	1	10.45	10.50	0	1,553	0.00%
2018/06/12	40	10.43	0	0.00	10.45	40	1,568	2.55%
2018/06/11	30	10.45	0	0.00	10.45	30	1,563	1.92%
2018/06/08	0.5	10.40	3	10.33	10.40	-2.5	1,579	-0.16%
2018/06/07	0	0.00	2	10.30	10.35	-2	1,581	-0.13%
2018/05/25	0.3	10.15	0	0.00	10.15	0.3	1,788	0.02%
2018/05/24	1	10.10	0	0.00	10.15	1	1,788	0.06%
2018/05/23	2	10.10	0	0.00	10.15	2	1,806	0.11%
2018/05/21	3	10.17	0	0.00	10.25	3	1,797	0.17%
2018/05/15	0.3	10.20	0	0.00	10.15	0.3	1,827	0.02%
2018/05/09	1	10.35	0	0.00	10.35	1	1,967	0.05%
2018/05/04	0.2	10.25	0	0.00	10.20	0.2	1,948	0.01%
2018/04/26	0.1	10.25	7	10.20	10.10	-6.9	2,077	-0.33%
2018/04/24	0	0.00	3	10.37	10.30	-3	2,111	-0.14%
2018/04/23	7	10.52	0	0.00	10.40	7	2,128	0.33%
2018/04/16	1	10.70	0	0.00	10.60	1	2,414	0.04%
2018/04/09	0	0.00	14	10.75	10.85	-14	3,401	-0.41%
2018/03/27	1	10.85	0	0.00	10.80	1	3,931	0.03%
2018/03/26	0.3	10.75	0	0.00	10.75	0.3	3,935	0.01%
2018/03/23	0	0.00	10	10.75	10.75	-10	3,938	-0.25%
2018/03/22	3	10.95	0	0.00	10.95	3	3,922	0.08%
2018/03/20	1	10.90	0	0.00	11.00	1	3,869	0.03%
2018/03/19	0	0.00	1	10.95	10.95	-1	3,891	-0.03%
2018/03/15	10	11.10	0	0.00	11.15	10	3,903	0.26%
2018/03/12	0	0.00	1	11.10	11.10	-1	3,881	-0.03%
2018/03/05	2	11.05	0	0.00	10.95	2	3,876	0.05%
2018/03/01	1	11.80	0	0.00	11.70	1	3,821	0.03%
2018/02/09	0	0.00	1	10.80	10.95	-1	3,806	-0.03%
2018/02/07	0.3	11.00	0	0.00	10.95	0.3	3,800	0.01%
2018/02/06	0	0.00	1	11.10	10.90	-1	3,862	-0.03%
2018/01/29	0	0.00	1	11.70	11.65	-1	3,761	-0.03%
2018/01/26	0	0.00	1	11.70	11.60	-1	3,759	-0.03%
2018/01/24	0.2	11.70	2	11.70	11.75	-1.8	3,769	-0.05%
2018/01/17	1	11.90	0	0.00	11.90	1	3,771	0.03%
2018/01/16	0	0.00	4	11.80	11.85	-4	3,785	-0.11%
2018/01/15	2	11.85	1	11.80	11.80	1	3,788	0.03%
2018/01/12	10	12.15	0	0.00	12.15	10	3,754	0.27%
2018/01/11	0	0.00	6	12.20	12.15	-6	3,709	-0.16%
2018/01/10	1	12.35	1	12.20	12.15	0	3,660	0.00%
2018/01/09	0	0.00	1	12.05	12.05	-1	3,544	-0.03%
2018/01/08	1	12.10	1	12.25	12.20	0	3,516	0.00%
2018/01/05	2	12.15	1	12.25	12.20	1	3,510	0.03%
2018/01/04	7	12.46	8	12.54	12.40	-1	3,363	-0.03%
2018/01/03	2	12.50	34	12.47	12.55	-32	2,923	-1.09%
2018/01/02	8	12.31	2	12.25	12.25	6	2,733	0.22%