華泰 (2329)-國泰-敦南券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
36.55
漲跌
▼0.05
漲幅
-0.14%
成交量
2,622張
產業
上市半導體類股
612人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華泰 (2329)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	48	36.51	50.6	36.43	36.55	-2.6	4,893	-0.05%
2024/11/20	211.8	37.30	157.3	37.03	36.60	54.5	4,876	1.12%	大買/大賣/
2024/11/19	282.5	37.85	256.6	38.01	38.30	25.9	4,752	0.55%	大買/大賣/
2024/11/18	35.2	35.76	108.2	35.90	35.80	-72.9	4,481	-1.63%	大賣/
2024/11/15	26	35.35	48.4	35.37	35.20	-22.4	4,425	-0.51%
2024/11/14	64.5	35.12	90.5	34.99	34.60	-26	4,421	-0.59%
2024/11/13	51.7	36.02	47.4	36.05	35.85	4.3	4,373	0.10%
2024/11/12	82.7	36.46	47.3	36.40	36.30	35.3	4,374	0.81%
2024/11/11	53.6	37.02	34.8	37.13	37.30	18.8	4,364	0.43%
2024/11/08	54.7	37.47	34.2	37.43	37.10	20.5	4,387	0.47%
2024/11/07	54.7	37.68	53.8	37.78	37.80	0.9	4,432	0.02%
2024/11/06	57.7	37.37	51.4	37.48	37.40	6.3	4,517	0.14%
2024/11/05	64.9	37.28	152.2	37.27	37.10	-87.3	4,613	-1.89%	大賣/
2024/11/04	194.1	37.72	179.3	37.48	37.15	14.7	4,770	0.31%	大買/大賣/
2024/11/01	120.4	38.69	93.7	38.69	39.90	26.7	4,621	0.58%	大買/
2024/10/30	85.3	39.76	133.7	39.80	39.00	-48.3	4,537	-1.07%	大賣/
2024/10/29	55.6	40.89	46.3	40.86	40.75	9.2	4,471	0.21%
2024/10/28	90.6	42.32	92.4	42.14	41.75	-1.8	4,445	-0.04%
2024/10/25	318.9	43.27	223.3	43.00	42.75	95.6	4,449	2.15%	大買/大賣/
2024/10/24	500.9	44.71	395.6	44.39	44.15	105.3	4,358	2.42%	大買/大賣/鉅額交易
2024/10/23	1,724.8	45.88	1,348.7	46.04	45.90	376.1	4,166	9.03%	大買/大賣/鉅額交易
2024/10/22	194.7	41.94	163.7	42.51	43.60	31	3,372	0.92%	大買/大賣/
2024/10/21	12.4	39.33	11	39.47	39.65	1.4	3,168	0.04%
2024/10/18	48.1	38.29	13.1	38.16	38.05	35	3,183	1.10%
2024/10/17	46.3	38.78	13	38.80	38.70	33.3	3,268	1.02%
2024/10/16	16.7	38.30	5.2	38.18	38.15	11.6	3,305	0.35%
2024/10/15	7	38.94	19	39.20	38.75	-12	3,326	-0.36%
2024/10/14	7.7	38.80	4.2	38.43	38.60	3.5	3,379	0.10%
2024/10/11	10.7	38.22	16.3	38.45	38.20	-5.6	3,426	-0.16%
2024/10/09	11.5	38.97	7.4	38.91	38.25	4.1	3,480	0.12%
2024/10/08	48	38.88	61.1	38.62	38.70	-13.1	3,507	-0.37%
2024/10/07	3.5	39.62	5	39.67	39.85	-1.5	3,558	-0.04%
2024/10/04	14.9	39.52	10.6	39.51	39.50	4.3	3,649	0.12%
2024/10/01	9.5	40.57	14.1	40.34	40.40	-4.6	3,756	-0.12%
2024/09/30	24.5	40.19	34	40.26	40.25	-9.5	3,840	-0.25%
2024/09/27	62.7	41.20	45.1	40.98	40.90	17.5	3,840	0.46%
2024/09/26	44.9	40.54	32.2	40.54	40.00	12.7	3,878	0.33%
2024/09/25	64.2	40.67	69.3	40.63	40.75	-5.1	3,897	-0.13%
2024/09/24	4.7	39.00	2.2	39.12	39.10	2.6	3,834	0.07%
2024/09/23	5.1	39.37	7.3	39.37	39.10	-2.1	3,877	-0.05%
2024/09/20	21.2	39.38	15.1	39.35	39.15	6.1	3,933	0.15%
2024/09/19	2.3	38.98	2	38.88	39.25	0.3	3,995	0.01%
2024/09/18	6.6	38.99	11.7	38.93	38.80	-5.1	4,087	-0.12%
2024/09/16	11.3	39.35	7.5	39.40	39.30	3.9	4,540	0.09%
2024/09/13	25.5	39.07	13	39.01	39.00	12.5	4,692	0.27%
2024/09/12	86.4	38.87	58.4	38.48	38.90	28	4,711	0.59%
2024/09/11	7.7	36.88	26.6	37.01	36.75	-18.9	4,702	-0.40%
2024/09/10	13.2	37.24	36.1	36.98	36.70	-22.9	4,796	-0.48%
2024/09/09	12	37.53	29.1	37.37	37.85	-17.2	4,931	-0.35%
2024/09/06	28	37.76	60.3	37.98	38.20	-32.3	4,962	-0.65%
2024/09/05	52.7	37.92	35.1	37.81	37.35	17.6	4,991	0.35%
2024/09/04	61.5	38.42	47.1	38.34	38.05	14.3	5,070	0.28%
2024/09/03	31.5	40.98	13.1	40.89	40.65	18.4	5,245	0.35%
2024/09/02	25.2	41.77	8	41.94	41.60	17.2	5,358	0.32%
2024/08/30	8.2	42.09	30.8	42.09	41.95	-22.5	5,422	-0.42%
2024/08/29	47.5	41.10	52	41.05	41.50	-4.5	5,517	-0.08%
2024/08/28	23.9	41.71	6.1	42.01	41.90	17.8	5,616	0.32%
2024/08/27	9.7	42.01	17.2	42.04	42.10	-7.5	5,765	-0.13%
2024/08/26	35.4	42.57	39.5	42.80	42.10	-4.1	5,946	-0.07%
2024/08/23	44.9	41.87	17	41.99	42.20	27.9	6,003	0.46%
2024/08/22	16.1	42.77	15	42.83	42.60	1.1	6,037	0.02%
2024/08/21	33	42.52	10.1	42.78	42.55	23	6,099	0.38%
2024/08/20	20.8	43.12	59.2	43.29	43.00	-38.4	6,134	-0.63%
2024/08/19	21.2	42.78	7.2	42.84	42.75	14	6,196	0.23%
2024/08/16	38.1	43.05	29.3	43.24	42.90	8.8	6,292	0.14%
2024/08/15	19.8	43.02	16	43.12	42.55	3.8	6,490	0.06%
2024/08/14	16.3	43.24	28	43.33	43.30	-11.7	6,674	-0.17%
2024/08/13	26.1	43.06	15.1	43.07	42.85	11	6,774	0.16%
2024/08/12	11.3	42.91	33.3	43.06	43.15	-22	7,013	-0.31%
2024/08/09	53.5	42.35	51.2	42.45	42.00	2.3	7,017	0.03%
2024/08/08	99	42.04	61.3	42.13	41.30	37.7	6,971	0.54%
2024/08/07	62	42.81	104.4	43.01	44.15	-42.4	6,896	-0.61%	大賣/
2024/08/06	63.9	40.06	196.2	40.46	40.15	-132.2	6,855	-1.93%	大賣/鉅額交易
2024/08/05	22.7	42.46	29	42.41	42.35	-6.3	6,740	-0.09%
2024/08/02	32.3	47.84	27	47.67	47.05	5.3	6,772	0.08%
2024/08/01	19.5	49.54	27.1	49.45	49.60	-7.6	6,807	-0.11%
2024/07/31	57.7	48.14	31.2	48.17	48.00	26.5	6,861	0.39%
2024/07/30	30.6	48.05	59.7	47.67	48.70	-29.1	6,915	-0.42%
2024/07/29	50	48.90	85	48.53	47.85	-35	6,968	-0.50%
2024/07/26	44.4	49.50	46	49.63	49.40	-1.6	6,993	-0.02%
2024/07/23	10.6	51.52	20.4	51.62	51.90	-9.8	7,137	-0.14%
2024/07/22	49.2	51.19	104.4	51.02	50.70	-55.2	7,298	-0.76%	大賣/
2024/07/19	70.3	52.75	82.9	52.88	52.20	-12.7	7,369	-0.17%
2024/07/18	81.8	53.86	70.8	53.58	54.00	11.1	7,517	0.15%
2024/07/17	79.5	55.84	42.2	55.75	55.70	37.2	7,590	0.49%
2024/07/16	12.3	55.84	48.9	55.86	56.10	-36.6	8,098	-0.45%
2024/07/15	47.5	56.30	18.2	56.34	55.40	29.4	8,422	0.35%
2024/07/12	51.5	56.02	54.1	56.04	56.30	-2.6	9,000	-0.03%
2024/07/11	35	55.81	111.4	55.82	55.80	-76.4	9,503	-0.80%	大賣/
2024/07/10	61.4	55.54	61.5	55.48	55.30	-0.1	9,790	0.00%
2024/07/09	99.7	56.25	78.3	55.98	55.80	21.5	9,973	0.22%
2024/07/08	98.5	56.78	103.3	56.78	56.60	-4.8	10,258	-0.05%	大賣/
2024/07/05	90.1	56.95	113	57.00	57.90	-22.9	11,000	-0.21%	大賣/
2024/07/04	105.1	57.40	54.2	57.40	57.20	50.9	11,734	0.43%	大買/
2024/07/03	43.5	57.92	57.2	57.86	57.80	-13.7	11,832	-0.12%
2024/07/02	87.6	57.74	32	57.80	57.40	55.6	11,961	0.46%
2024/07/01	42.4	58.62	29.7	58.64	58.50	12.7	11,970	0.11%
2024/06/28	40	59.22	19	59.28	58.90	21	12,002	0.17%
2024/06/27	38.3	59.31	20.4	59.31	59.00	17.9	12,061	0.15%
2024/06/26	69.6	60.30	23.2	60.27	60.00	46.4	12,086	0.38%
2024/06/25	59.9	60.60	75	60.44	61.10	-15.1	12,173	-0.12%
2024/06/24	147.2	61.93	92.6	62.16	60.90	54.6	12,190	0.45%	大買/
2024/06/21	613.6	63.86	528.4	63.84	62.70	85.2	12,471	0.68%	大買/大賣/
2024/06/20	61.2	61.78	125.6	61.79	62.10	-64.4	12,148	-0.53%	大賣/
2024/06/19	48.6	60.74	47.8	61.09	60.40	0.8	12,361	0.01%
2024/06/18	50	61.03	26.3	61.12	61.00	23.6	12,565	0.19%
2024/06/17	84.1	61.17	94.4	61.07	61.20	-10.4	12,879	-0.08%
2024/06/14	83.6	60.47	141.2	60.48	60.60	-57.6	13,358	-0.43%	大賣/
2024/06/13	39.2	58.69	70.7	58.78	58.80	-31.5	14,223	-0.22%
2024/06/12	66.7	58.39	55.7	58.37	58.30	11.1	14,470	0.08%
2024/06/11	125.4	59.32	124.1	59.67	58.70	1.2	14,638	0.01%	大買/大賣/
2024/06/07	168.8	61.82	155.9	61.91	61.00	12.9	14,906	0.09%	大買/大賣/
2024/06/06	84.4	61.16	86.1	61.04	60.90	-1.7	14,901	-0.01%
2024/06/05	50.2	60.11	57.1	60.22	61.10	-6.9	15,086	-0.05%
2024/06/04	122.1	61.41	126.1	61.03	60.40	-4	15,689	-0.03%	大買/大賣/
2024/06/03	107.1	61.59	99.1	61.79	61.10	8	16,139	0.05%	大買/
2024/05/31	115	61.53	120.2	61.28	61.40	-5.2	16,457	-0.03%	大買/大賣/
2024/05/30	275.8	61.78	181.4	61.26	60.30	94.4	16,753	0.56%	大買/大賣/
2024/05/29	49.4	61.35	69.2	61.40	61.30	-19.8	17,086	-0.12%
2024/05/28	36.1	61.01	55.4	61.01	61.00	-19.3	17,612	-0.11%
2024/05/27	39.6	60.35	94.4	60.28	60.40	-54.8	18,382	-0.30%
2024/05/24	86.1	59.62	43.3	59.51	59.40	42.7	19,227	0.22%
2024/05/23	79.2	60.38	61.6	60.22	59.80	17.6	19,963	0.09%
2024/05/22	147.2	61.29	89.9	61.22	60.80	57.3	22,286	0.26%	大買/
2024/05/21	246.3	61.77	231.6	61.73	61.30	14.6	24,543	0.06%	大買/大賣/
2024/05/20	252.9	61.12	165.3	61.05	60.30	87.7	25,990	0.34%	大買/大賣/
2024/05/17	117.2	59.49	183.6	60.05	60.50	-66.4	26,972	-0.25%	大買/大賣/
2024/05/16	302.1	61.42	248.4	60.59	59.60	53.7	28,806	0.19%	大買/大賣/
2024/05/15	57.9	59.41	45.4	59.45	59.10	12.5	29,717	0.04%
2024/05/14	35.4	58.66	52.2	58.65	58.90	-16.7	30,736	-0.05%
2024/05/13	62.9	58.42	74.1	58.36	58.20	-11.2	31,225	-0.04%
2024/05/10	70.6	58.79	195.4	59.39	59.00	-124.8	31,826	-0.39%	大賣/鉅額交易
2024/05/09	119.3	60.18	212.8	59.93	59.60	-93.5	32,183	-0.29%	大買/大賣/
2024/05/08	73.6	61.01	55.6	61.15	61.00	18	32,508	0.06%
2024/05/07	76	61.69	135.6	61.59	61.60	-59.6	33,032	-0.18%	大賣/
2024/05/06	57.6	61.33	49	61.68	60.90	8.6	33,190	0.03%
2024/05/03	136.7	62.55	60.9	62.39	61.70	75.8	33,592	0.23%	大買/
2024/05/02	106.1	62.53	132.6	62.46	62.80	-26.5	34,018	-0.08%	大買/大賣/
2024/04/30	115.1	64.19	105.1	64.21	64.10	10	34,288	0.03%	大買/大賣/
2024/04/29	201	64.81	193.1	64.82	64.70	7.9	34,831	0.02%	大買/大賣/
2024/04/26	200.1	63.47	211.6	63.22	62.90	-11.5	36,360	-0.03%	大買/大賣/
2024/04/25	144.4	62.33	128.3	62.50	62.60	16.1	37,672	0.04%	大買/大賣/
2024/04/24	237.9	62.41	220.6	62.46	62.50	17.3	38,074	0.05%	大買/大賣/
2024/04/23	265.3	59.71	308.2	59.59	60.10	-42.9	38,862	-0.11%	大買/大賣/
2024/04/22	727.1	60.60	608.9	60.28	58.40	118.2	39,794	0.30%	大買/大賣/鉅額交易
2024/04/19	406.7	65.15	339	65.02	64.60	67.6	39,505	0.17%	大買/大賣/
2024/04/18	810.2	68.74	595.4	68.74	67.60	214.7	39,578	0.54%	大買/大賣/鉅額交易
2024/04/17	490.1	68.44	716.3	68.93	70.10	-226.2	39,749	-0.57%	大買/大賣/鉅額交易
2024/04/16	384.6	66.04	373.4	65.01	63.80	11.2	39,760	0.03%	大買/大賣/
2024/04/15	246.8	68.05	418.8	67.75	68.70	-172	39,849	-0.43%	大買/大賣/鉅額交易
2024/04/12	423.8	68.57	312.3	68.28	67.70	111.5	39,702	0.28%	大買/大賣/鉅額交易
2024/04/11	1,321.5	69.98	1,135	69.92	69.20	186.5	39,507	0.47%	大買/大賣/鉅額交易
2024/04/10	911.2	68.73	974.1	68.65	69.70	-62.9	38,744	-0.16%	大買/大賣/
2024/04/09	276.4	65.30	122.4	65.00	64.80	154	37,946	0.41%	大買/大賣/鉅額交易
2024/04/08	239.5	66.39	200.4	66.33	66.30	39.1	37,819	0.10%	大買/大賣/
2024/04/03	135.8	65.08	126.3	65.39	65.20	9.5	37,746	0.03%	大買/大賣/
2024/04/02	94.6	65.78	79.3	65.91	65.50	15.3	37,755	0.04%
2024/04/01	105.9	66.52	120.2	66.65	66.10	-14.3	37,832	-0.04%	大買/大賣/
2024/03/29	88.9	65.72	111.1	65.75	65.60	-22.2	37,807	-0.06%	大賣/
2024/03/28	175.6	66.12	117.3	65.91	65.40	58.3	37,812	0.15%	大買/大賣/
2024/03/27	135.8	66.31	183.9	66.37	66.40	-48.2	37,778	-0.13%	大買/大賣/
2024/03/26	421.9	66.67	371	66.55	65.90	50.9	37,839	0.13%	大買/大賣/
2024/03/25	152	68.70	115.8	68.74	68.20	36.3	37,583	0.10%	大買/大賣/
2024/03/22	407.9	69.52	358	69.39	68.70	49.9	37,745	0.13%	大買/大賣/
2024/03/21	292	69.37	310.8	69.10	68.60	-18.8	37,517	-0.05%	大買/大賣/
2024/03/20	408.1	69.07	457.6	69.23	69.20	-49.5	37,717	-0.13%	大買/大賣/
2024/03/19	655.3	69.14	534.2	69.00	68.60	121.1	37,982	0.32%	大買/大賣/鉅額交易
2024/03/18	1,012	68.97	1,072	69.16	71.00	-60	37,687	-0.16%	大買/大賣/
2024/03/15	268.9	65.41	341.3	65.53	65.00	-72.3	37,075	-0.20%	大買/大賣/
2024/03/14	197.3	65.25	229.7	65.33	64.90	-32.4	37,195	-0.09%	大買/大賣/
2024/03/13	369.4	66.78	263.9	66.70	66.20	105.5	37,689	0.28%	大買/大賣/鉅額交易
2024/03/12	316.9	68.00	183	68.07	67.80	133.8	37,976	0.35%	大買/大賣/鉅額交易
2024/03/11	309.9	68.19	337.6	68.24	68.00	-27.6	38,606	-0.07%	大買/大賣/
2024/03/08	816.2	68.92	749.6	68.93	67.30	66.6	39,814	0.17%	大買/大賣/
2024/03/07	539.5	69.55	634.8	69.53	68.30	-95.4	41,145	-0.23%	大買/大賣/
2024/03/06	522.9	71.03	421.7	71.23	70.10	101.1	42,862	0.24%	大買/大賣/鉅額交易
2024/03/05	701.5	71.78	484.9	71.74	71.40	216.6	45,935	0.47%	大買/大賣/鉅額交易
2024/03/04	693	72.30	624.9	72.29	71.00	68.2	47,851	0.14%	大買/大賣/
2024/03/01	878.9	72.55	697.4	72.32	71.40	181.5	49,003	0.37%	大買/大賣/鉅額交易
2024/02/29	1,328.9	73.16	1,135.4	72.97	72.40	193.4	48,764	0.40%	大買/大賣/鉅額交易
2024/02/27	1,357.7	72.87	1,540.2	72.27	71.90	-182.5	48,072	-0.38%	大買/大賣/鉅額交易
2024/02/26	1,271.5	75.42	1,015.2	75.39	74.20	256.3	47,394	0.54%	大買/大賣/鉅額交易
2024/02/23	4,613.3	83.34	4,018.9	82.25	77.10	594.3	46,942	1.27%	大買/大賣/鉅額交易
2024/02/22	4,511.1	84.89	3,765.7	84.34	82.80	745.5	44,967	1.66%	大買/大賣/鉅額交易
2024/02/21	2,729.2	78.97	3,328.1	79.61	81.60	-598.9	42,907	-1.40%	大買/大賣/鉅額交易
2024/02/20	2,192.2	75.37	2,170	74.87	74.20	22.2	41,744	0.05%	大買/大賣/
2024/02/19	2,436.6	73.49	2,078	73.67	74.90	358.6	42,514	0.84%	大買/大賣/鉅額交易
2024/02/16	1,861.9	74.61	1,788.9	76.11	77.40	73	41,516	0.18%	大買/大賣/
2024/02/15	798	68.63	1,240	69.06	70.40	-442	41,053	-1.08%	大買/大賣/鉅額交易
2024/02/05	486.4	64.73	417.9	64.72	64.00	68.5	40,532	0.17%	大買/大賣/
2024/02/02	752.5	65.10	859.1	65.06	64.60	-106.6	40,662	-0.26%	大買/大賣/鉅額交易
2024/02/01	663.8	64.40	582.4	64.48	64.10	81.4	41,656	0.20%	大買/大賣/
2024/01/31	564	63.39	642.5	63.48	63.70	-78.6	43,155	-0.18%	大買/大賣/
2024/01/30	759.2	62.48	787.4	62.67	63.50	-28.3	42,833	-0.07%	大買/大賣/
2024/01/29	239.1	60.60	242.1	60.62	61.20	-3	42,493	-0.01%	大買/大賣/
2024/01/26	479.6	61.68	446.9	61.06	60.50	32.7	42,731	0.08%	大買/大賣/
2024/01/25	421.7	62.92	538.4	63.07	63.20	-116.6	42,491	-0.27%	大買/大賣/鉅額交易
2024/01/24	355.2	62.96	392.7	63.04	62.70	-37.5	42,048	-0.09%	大買/大賣/
2024/01/23	657.6	63.35	737.6	63.17	62.70	-80	41,855	-0.19%	大買/大賣/
2024/01/22	2,557.1	64.79	2,407.1	64.68	64.40	150	41,336	0.36%	大買/大賣/鉅額交易
2024/01/19	1,872.8	62.46	2,216.3	62.59	62.20	-343.5	39,919	-0.86%	大買/大賣/鉅額交易
2024/01/18	536.1	59.48	513.4	59.35	58.90	22.7	38,710	0.06%	大買/大賣/
2024/01/17	1,275.1	60.43	1,099.8	60.33	59.80	175.3	38,324	0.46%	大買/大賣/鉅額交易
2024/01/16	1,007.4	60.31	1,089.1	60.35	60.30	-81.7	37,521	-0.22%	大買/大賣/
2024/01/15	238	57.73	269.8	57.89	57.90	-31.8	36,513	-0.09%	大買/大賣/
2024/01/12	486.5	57.12	390.2	57.24	57.40	96.3	36,359	0.26%	大買/大賣/
2024/01/11	1,026.5	56.77	886.5	56.88	57.50	140	35,996	0.39%	大買/大賣/鉅額交易
2024/01/10	554	55.12	633.1	55.14	55.70	-79.2	35,326	-0.22%	大買/大賣/
2024/01/09	428.2	53.98	347.8	53.95	53.50	80.5	34,873	0.23%	大買/大賣/
2024/01/08	133.8	53.81	95.4	53.43	53.00	38.3	34,613	0.11%	大買/
2024/01/05	151.7	53.80	175.7	53.75	54.20	-23.9	34,721	-0.07%	大買/大賣/
2024/01/04	102.9	53.17	87	53.23	52.50	15.9	34,824	0.05%	大買/
2024/01/03	48	53.42	58.1	53.49	53.30	-10	35,051	-0.03%
2024/01/02	98.7	53.96	56.2	53.93	54.00	42.5	35,501	0.12%
2023/12/29	91.3	54.23	115.9	54.41	54.50	-24.6	35,582	-0.07%	大賣/
2023/12/28	83.7	54.59	108.2	54.44	54.20	-24.5	35,657	-0.07%	大賣/
2023/12/27	178	55.01	95.9	54.98	54.70	82.1	35,887	0.23%	大買/
2023/12/26	39.8	55.56	39.8	55.48	55.60	0.1	36,254	0.00%
2023/12/25	74.5	55.49	99.7	55.48	55.10	-25.2	36,387	-0.07%
2023/12/22	120.6	55.47	125	55.53	55.20	-4.4	36,387	-0.01%	大買/大賣/
2023/12/21	190.9	55.31	104.6	55.40	55.20	86.3	36,415	0.24%	大買/大賣/
2023/12/20	104.9	56.70	137.3	56.79	56.60	-32.3	36,337	-0.09%	大買/大賣/
2023/12/19	289	56.72	471.6	56.52	56.40	-182.5	36,401	-0.50%	大買/大賣/鉅額交易
2023/12/18	226.5	58.35	187.7	58.34	57.60	38.8	36,228	0.11%	大買/大賣/
2023/12/15	524.7	59.79	541.4	59.66	58.50	-16.6	36,250	-0.05%	大買/大賣/
2023/12/14	752.8	61.57	542	61.21	60.60	210.8	35,925	0.59%	大買/大賣/鉅額交易
2023/12/13	276.8	60.72	289.2	60.82	61.60	-12.5	35,431	-0.04%	大買/大賣/
2023/12/12	420.6	60.91	456.2	61.19	60.20	-35.5	35,312	-0.10%	大買/大賣/
2023/12/11	516.6	60.95	503.8	60.96	60.50	12.8	35,038	0.04%	大買/大賣/
2023/12/08	1,128.9	61.65	820.9	61.17	60.60	308.1	34,812	0.88%	大買/大賣/鉅額交易
2023/12/07	859.5	61.92	993.6	61.91	61.50	-134.1	34,263	-0.39%	大買/大賣/鉅額交易
2023/12/06	1,429.8	63.71	1,112.7	63.06	62.30	317.1	33,966	0.93%	大買/大賣/鉅額交易
2023/12/05	2,552.9	63.48	2,522.8	63.54	63.70	30.1	33,394	0.09%	大買/大賣/
2023/12/04	3,652.8	65.85	3,210.1	65.51	64.90	442.7	32,104	1.38%	大買/大賣/鉅額交易
2023/12/01	4,024.9	61.69	4,325.9	61.87	64.00	-301	30,362	-0.99%	大買/大賣/鉅額交易
2023/11/30	5,654	59.26	5,252.7	59.38	59.30	401.3	28,309	1.42%	大買/大賣/鉅額交易
2023/11/29	2,892.4	55.58	2,937.9	56.48	58.30	-45.4	25,051	-0.18%	大買/大賣/
2023/11/28	976.1	50.78	1,648.7	51.23	53.00	-672.6	23,339	-2.88%	大買/大賣/鉅額交易
2023/11/27	176	48.38	320.3	48.43	48.25	-144.3	22,453	-0.64%	大買/大賣/鉅額交易
2023/11/24	140.8	48.07	167.3	48.06	47.80	-26.5	22,408	-0.12%	大買/大賣/
2023/11/22	305.5	48.59	376.3	48.80	49.10	-70.8	23,064	-0.31%	大買/大賣/
2023/11/21	430.8	49.61	298	49.35	48.85	132.8	23,155	0.57%	大買/大賣/鉅額交易
2023/11/20	492.3	48.83	615.7	48.93	49.05	-123.4	23,552	-0.52%	大買/大賣/鉅額交易
2023/11/17	594.3	48.16	795	48.33	48.60	-200.7	23,882	-0.84%	大買/大賣/鉅額交易
2023/11/16	2,537.2	49.83	2,320.7	49.55	47.60	216.6	23,936	0.90%	大買/大賣/鉅額交易
2023/11/15	1,164.3	49.83	1,162.3	49.53	48.90	2.1	22,601	0.01%	大買/大賣/
2023/11/14	699.3	48.55	665.2	48.60	48.40	34.2	23,267	0.15%	大買/大賣/
2023/11/13	530.6	47.70	560.5	47.73	47.80	-29.8	23,355	-0.13%	大買/大賣/
2023/11/10	668.9	46.59	832.5	46.57	47.10	-163.7	23,826	-0.69%	大買/大賣/鉅額交易
2023/11/09	2,024.4	47.23	1,669.7	47.08	46.40	354.7	23,355	1.52%	大買/大賣/鉅額交易
2023/11/08	1,348.4	47.23	1,670.8	47.95	49.00	-322.4	21,885	-1.47%	大買/大賣/鉅額交易
2023/11/07	58.2	44.54	81.2	44.56	44.55	-23.1	20,088	-0.11%
2023/11/06	298.7	44.31	223.6	44.30	44.35	75.1	20,325	0.37%	大買/大賣/
2023/11/03	274.4	44.54	486.9	44.50	44.15	-212.5	20,374	-1.04%	大買/大賣/鉅額交易
2023/11/02	170	43.50	250	43.62	43.55	-80	20,298	-0.39%	大買/大賣/
2023/11/01	77.2	41.84	86.6	41.90	42.05	-9.5	20,381	-0.05%
2023/10/31	194.1	42.57	113.5	42.36	41.40	80.7	20,638	0.39%	大買/大賣/
2023/10/30	91.2	42.81	196.7	43.18	43.15	-105.5	20,820	-0.51%	大賣/鉅額交易
2023/10/27	301.2	43.36	203	43.00	42.60	98.3	21,039	0.47%	大買/大賣/
2023/10/26	119.9	43.31	271.9	43.43	43.40	-152	23,202	-0.66%	大買/大賣/鉅額交易
2023/10/25	173.8	43.10	64.5	42.85	42.50	109.4	25,412	0.43%	大買/鉅額交易
2023/10/24	72.3	42.96	98.7	43.14	43.40	-26.4	26,472	-0.10%
2023/10/23	99	42.33	147.5	42.47	42.25	-48.5	28,862	-0.17%	大賣/
2023/10/20	58.9	41.33	94	41.49	41.65	-35.1	29,178	-0.12%
2023/10/19	86.9	41.33	83.2	41.25	41.35	3.6	30,498	0.01%
2023/10/18	81.8	41.55	76	41.55	41.40	5.8	31,343	0.02%
2023/10/17	53	43.11	100.2	43.20	42.55	-47.3	31,695	-0.15%
2023/10/16	145.2	42.33	112.1	42.22	42.60	33.1	32,822	0.10%	大買/大賣/
2023/10/13	166.9	43.61	105.6	43.59	43.30	61.2	34,618	0.18%	大買/大賣/
2023/10/12	151.2	44.28	273.8	44.32	44.20	-122.7	35,274	-0.35%	大買/大賣/鉅額交易
2023/10/11	308	44.11	324.7	43.93	43.50	-16.7	35,856	-0.05%	大買/大賣/
2023/10/06	503.7	44.34	435.4	44.21	43.70	68.3	36,649	0.19%	大買/大賣/
2023/10/05	139.2	43.63	185.1	43.60	43.20	-45.9	36,354	-0.13%	大買/大賣/
2023/10/04	164.9	42.83	75	42.97	43.00	89.9	36,541	0.25%	大買/
2023/10/03	328.7	43.98	263	44.00	43.70	65.7	36,799	0.18%	大買/大賣/
2023/10/02	583.3	43.73	519.5	43.75	43.65	63.8	36,713	0.17%	大買/大賣/
2023/09/28	151.6	42.10	200.8	42.10	42.00	-49.2	36,905	-0.13%	大買/大賣/
2023/09/27	57.6	40.72	75.6	41.09	41.30	-18	37,408	-0.05%
2023/09/26	159.4	41.65	144.7	41.75	41.00	14.7	37,954	0.04%	大買/大賣/
2023/09/25	38.1	41.62	78.8	41.76	41.55	-40.6	38,175	-0.11%
2023/09/22	97.3	41.32	124.8	41.40	41.75	-27.5	38,225	-0.07%	大賣/
2023/09/21	93.4	40.63	86.2	40.68	40.75	7.2	38,127	0.02%
2023/09/20	130.6	41.94	114.2	42.00	41.40	16.4	38,057	0.04%	大買/大賣/
2023/09/19	44.1	41.70	51.9	41.88	41.55	-7.7	37,914	-0.02%
2023/09/18	129.4	41.78	62.8	41.94	41.65	66.7	37,833	0.18%	大買/
2023/09/15	159.2	42.24	114.5	42.60	42.80	44.7	37,744	0.12%	大買/大賣/
2023/09/14	81.5	42.58	118.7	42.63	42.45	-37.2	37,609	-0.10%	大賣/
2023/09/13	150.2	41.77	176.6	41.75	41.75	-26.3	37,516	-0.07%	大買/大賣/
2023/09/12	102	42.26	137.2	42.36	41.80	-35.1	37,445	-0.09%	大買/大賣/
2023/09/11	338.3	42.54	369.1	42.55	42.45	-30.8	37,416	-0.08%	大買/大賣/
2023/09/08	293.1	44.82	140.7	44.68	44.25	152.4	37,217	0.41%	大買/大賣/鉅額交易
2023/09/07	77.7	45.58	149.7	45.76	45.90	-72	37,063	-0.19%	大賣/
2023/09/06	298.8	45.70	315.8	45.76	45.35	-16.9	36,937	-0.05%	大買/大賣/
2023/09/05	146.8	44.97	215.3	45.09	45.05	-68.6	36,983	-0.19%	大買/大賣/
2023/09/04	275.2	44.22	227.1	44.29	44.25	48.1	36,919	0.13%	大買/大賣/
2023/09/01	756.5	46.08	451.7	45.54	45.00	304.8	36,767	0.83%	大買/大賣/鉅額交易
2023/08/31	536.2	46.52	590.4	46.50	47.30	-54.2	36,176	-0.15%	大買/大賣/
2023/08/30	289.5	45.14	344.4	45.18	44.90	-54.9	35,617	-0.15%	大買/大賣/
2023/08/29	480.6	44.74	498.5	44.57	44.25	-17.9	35,377	-0.05%	大買/大賣/
2023/08/28	384.3	43.62	560.1	43.42	43.35	-175.8	35,034	-0.50%	大買/大賣/鉅額交易
2023/08/25	340	45.26	395.7	45.33	44.85	-55.6	34,620	-0.16%	大買/大賣/
2023/08/24	818.4	47.21	738	46.80	45.85	80.4	34,453	0.23%	大買/大賣/
2023/08/23	683.5	45.85	610.9	45.81	45.95	72.6	33,826	0.21%	大買/大賣/
2023/08/22	461	47.30	577.9	47.29	46.65	-116.8	33,226	-0.35%	大買/大賣/鉅額交易
2023/08/21	541.1	47.09	643.6	46.82	46.20	-102.5	32,652	-0.31%	大買/大賣/鉅額交易
2023/08/18	1,774.2	49.18	1,744	49.07	47.40	30.2	32,034	0.09%	大買/大賣/
2023/08/17	816.1	47.83	598.8	47.95	48.05	217.3	30,405	0.71%	大買/大賣/鉅額交易
2023/08/16	932.4	47.91	1,021.4	48.26	48.90	-89	29,604	-0.30%	大買/大賣/
2023/08/15	73.8	46.46	77.2	46.49	46.80	-3.4	28,593	-0.01%
2023/08/14	74.9	45.22	153.9	45.09	45.25	-78.9	28,431	-0.28%	大賣/
2023/08/11	87.7	45.28	77.3	45.21	45.40	10.4	28,255	0.04%
2023/08/10	208.4	44.25	188.1	44.12	43.80	20.3	28,089	0.07%	大買/大賣/
2023/08/09	208.5	48.40	166.1	48.24	48.10	42.3	27,736	0.15%	大買/大賣/
2023/08/08	194.3	50.13	308.1	50.14	50.60	-113.9	27,426	-0.42%	大買/大賣/鉅額交易
2023/08/07	213.8	48.37	210.9	48.51	49.15	2.9	27,056	0.01%	大買/大賣/
2023/08/04	108.7	45.90	179.4	45.60	47.00	-70.7	26,718	-0.26%	大買/大賣/
2023/08/02	109.2	43.55	360	43.05	43.20	-250.8	26,388	-0.95%	大買/大賣/鉅額交易
2023/08/01	148.8	45.70	371.3	45.35	45.60	-222.6	26,018	-0.86%	大買/大賣/鉅額交易
2023/07/31	3,781.6	48.41	3,124.5	47.21	44.95	657.1	25,697	2.56%	大買/大賣/鉅額交易
2023/07/28	3,862.1	46.39	3,213.2	46.58	48.20	649	23,253	2.79%	大買/大賣/鉅額交易
2023/07/27	882.6	42.88	1,421.7	43.11	43.85	-539.1	20,763	-2.60%	大買/大賣/鉅額交易
2023/07/26	3,482.5	40.82	2,875.9	40.56	39.90	606.6	19,539	3.10%	大買/大賣/鉅額交易
2023/07/25	219.3	38.59	268	38.90	39.05	-48.8	16,965	-0.29%	大買/大賣/
2023/07/24	1,617.3	34.26	1,521.8	34.61	35.50	95.5	16,570	0.58%	大買/大賣/
2023/07/21	975.2	31.70	1,082.7	31.87	32.30	-107.6	15,148	-0.71%	大買/大賣/鉅額交易
2023/07/20	469.9	30.82	470.7	30.72	30.70	-0.8	14,276	-0.01%	大買/大賣/
2023/07/19	1,396.5	32.13	1,077.3	31.45	30.80	319.2	13,783	2.32%	大買/大賣/鉅額交易
2023/07/18	1,257.8	32.26	1,266.4	32.67	33.25	-8.6	12,585	-0.07%	大買/大賣/
2023/07/17	576.4	29.90	492.2	29.87	30.25	84.2	10,657	0.79%	大買/大賣/
2023/07/14	743.1	29.48	632.7	29.63	30.45	110.4	9,851	1.12%	大買/大賣/鉅額交易
2023/07/13	1,043.2	29.61	936.7	29.58	29.00	106.5	9,083	1.17%	大買/大賣/鉅額交易
2023/07/12	141.9	27.90	177.1	28.01	28.10	-35.2	8,336	-0.42%	大買/大賣/
2023/07/11	255.7	27.93	272.8	27.92	28.00	-17.1	8,194	-0.21%	大買/大賣/
2023/07/10	596.1	27.90	533.3	27.85	27.65	62.8	8,027	0.78%	大買/大賣/
2023/07/07	104.4	26.72	177.4	26.76	26.60	-72.9	8,024	-0.91%	大買/大賣/
2023/07/06	846.1	28.06	580.6	27.99	27.50	265.5	7,774	3.41%	大買/大賣/鉅額交易
2023/07/05	433	27.27	556.3	27.39	27.55	-123.3	7,076	-1.74%	大買/大賣/鉅額交易
2023/07/04	668.5	25.81	586.6	25.90	25.90	82	6,408	1.28%	大買/大賣/
2023/07/03	131.5	24.48	136.1	24.25	24.30	-4.7	5,833	-0.08%	大買/大賣/
2023/06/30	46	22.86	51	22.91	23.00	-5	5,504	-0.09%
2023/06/29	44.7	22.18	18.6	22.40	22.50	26.1	5,433	0.48%
2023/06/28	6.3	22.88	9.2	22.95	22.80	-3	5,557	-0.05%
2023/06/27	31.3	22.73	24	22.70	22.75	7.3	5,579	0.13%
2023/06/26	47	22.89	16.2	22.82	22.80	30.8	5,702	0.54%
2023/06/21	20.6	23.34	23.2	23.44	23.45	-2.6	5,727	-0.05%
2023/06/20	19.6	23.20	19	23.23	23.20	0.6	5,728	0.01%
2023/06/19	53.9	23.34	20.8	23.36	23.25	33.1	5,695	0.58%
2023/06/16	60.7	23.39	28.4	23.33	23.15	32.4	5,648	0.57%
2023/06/15	121.2	23.98	103	23.77	23.90	18.2	5,535	0.33%	大買/大賣/
2023/06/14	67.2	23.94	67.5	23.95	24.20	-0.3	5,410	-0.01%
2023/06/13	47.2	23.37	62.4	23.42	23.30	-15.1	5,251	-0.29%
2023/06/12	29.5	23.02	57	22.92	22.95	-27.5	5,123	-0.54%
2023/06/09	133.6	23.09	125.2	23.13	23.00	8.5	5,023	0.17%	大買/大賣/
2023/06/08	33.4	22.38	96.8	22.40	22.50	-63.5	4,730	-1.34%
2023/06/07	40.5	22.12	62.1	22.14	22.05	-21.6	4,611	-0.47%
2023/06/06	9.5	21.73	50.5	21.75	21.90	-41	4,569	-0.90%
2023/06/05	51.3	21.91	167.5	21.65	21.65	-116.1	4,642	-2.50%	大賣/鉅額交易
2023/06/02	57.1	21.13	78.1	21.18	21.10	-21	4,455	-0.47%
2023/06/01	47.5	21.12	330.4	21.09	20.95	-282.9	4,403	-6.43%	大賣/鉅額交易
2023/05/31	74.2	21.02	78.7	21.09	21.15	-4.5	4,377	-0.10%
2023/05/30	370.5	21.01	106.7	20.86	20.70	263.7	4,251	6.20%	大買/大賣/鉅額交易
2023/05/29	125.4	20.44	104.4	20.50	20.55	20.9	4,031	0.52%	大買/大賣/
2023/05/26	18.5	19.64	16.2	19.64	19.80	2.3	3,892	0.06%
2023/05/25	8.1	19.39	27	19.31	19.40	-18.9	3,911	-0.48%
2023/05/24	0.4	19.50	11	19.48	19.50	-10.6	3,934	-0.27%
2023/05/23	2.5	19.58	1	19.60	19.50	1.5	3,960	0.04%
2023/05/22	5	19.44	37.1	19.37	19.55	-32.1	4,008	-0.80%
2023/05/19	0.1	19.17	29	19.25	19.20	-28.9	4,178	-0.69%
2023/05/18	0.3	19.15	1	19.10	19.25	-0.8	4,240	-0.02%
2023/05/17	10	19.05	1	19.10	19.05	9	4,230	0.21%
2023/05/16	11.1	19.09	15.1	19.02	19.00	-4	4,242	-0.10%
2023/05/15	5	18.68	0	0.00	18.65	5	4,242	0.12%
2023/05/12	27.1	18.98	10.1	18.93	18.80	17	4,260	0.40%
2023/05/11	27.1	18.98	10.1	18.93	18.80	17	4,278	0.40%
2023/05/10	10	19.40	7	19.38	19.45	3	4,280	0.07%
2023/05/09	7	19.48	17.4	19.40	19.40	-10.4	4,290	-0.24%
2023/05/08	33.2	19.71	0.6	19.78	19.50	32.6	4,326	0.75%
2023/05/05	13.8	19.62	12	19.56	19.60	1.8	4,428	0.04%
2023/05/04	35.1	19.21	12	19.24	19.20	23	4,823	0.48%
2023/05/03	16	19.38	6	19.41	19.35	10	4,895	0.20%
2023/05/02	18	19.54	1	19.55	19.60	17	4,937	0.34%
2023/04/28	11.5	19.71	8.4	19.74	19.55	3	4,937	0.06%
2023/04/27	5.2	19.45	16	19.40	19.45	-10.8	4,925	-0.22%
2023/04/26	6.5	19.60	11.6	19.66	19.60	-5.1	4,900	-0.10%
2023/04/25	19.4	19.95	67.7	19.85	19.75	-48.3	4,886	-0.99%
2023/04/24	24.3	20.27	7.1	20.32	20.20	17.2	4,843	0.35%
2023/04/21	22.4	20.63	26.4	20.44	20.30	-4	4,835	-0.08%
2023/04/20	26	21.00	34.2	20.95	20.85	-8.3	4,793	-0.17%
2023/04/19	56.3	21.33	13.6	21.38	21.30	42.6	4,767	0.89%
2023/04/18	104.2	21.62	73.1	21.62	21.50	31.1	4,745	0.65%	大買/
2023/04/17	198.5	22.14	142.9	22.01	22.00	55.6	4,654	1.19%	大買/大賣/
2023/04/14	53.6	21.23	23.2	21.25	21.15	30.4	4,295	0.71%
2023/04/13	132.3	21.63	52.1	21.65	21.50	80.2	4,222	1.90%	大買/
2023/04/12	187.5	22.07	159.5	21.54	22.35	28	4,060	0.69%	大買/大賣/
2023/04/11	8	20.52	21	20.58	20.50	-13	3,660	-0.36%
2023/04/10	20	20.53	2.1	20.55	20.50	17.9	3,655	0.49%
2023/04/07	36	20.79	36	20.92	20.70	0	3,632	0.00%
2023/04/06	22	20.88	30.2	20.92	21.00	-8.2	3,597	-0.23%
2023/03/31	12.2	20.60	24.7	20.62	20.55	-12.5	3,551	-0.35%
2023/03/30	38	20.70	45.1	20.73	20.50	-7.1	3,523	-0.20%
2023/03/29	161.2	20.88	137.7	20.87	20.65	23.5	3,476	0.68%	大買/大賣/
2023/03/28	58.2	20.48	36	20.36	20.50	22.2	3,280	0.68%
2023/03/27	93.9	20.78	50.1	20.69	20.90	43.8	3,200	1.37%
2023/03/24	26	20.31	16.3	20.46	20.20	9.7	3,048	0.32%
2023/03/23	29.3	20.08	61.1	20.15	20.10	-31.7	2,977	-1.07%
2023/03/22	12	19.79	1.1	19.85	19.75	11	2,936	0.37%
2023/03/21	5.1	19.80	1	20.00	19.75	4.1	2,943	0.14%
2023/03/20	11	19.60	7	19.69	19.65	4	2,959	0.14%
2023/03/17	9.1	19.69	25.1	19.77	19.75	-16	3,004	-0.53%
2023/03/16	6.1	19.48	58.1	19.59	19.45	-52	3,129	-1.66%
2023/03/15	4.1	20.02	2.1	20.08	19.85	2	3,133	0.06%
2023/03/14	27.1	20.09	31.1	20.10	19.95	-4	3,158	-0.13%
2023/03/13	6	20.02	6	20.15	20.15	0	3,213	0.00%
2023/03/10	128.4	20.24	22	20.30	20.30	106.4	3,243	3.28%	大買/鉅額交易
2023/03/09	23.6	20.90	12.1	20.94	20.95	11.4	3,258	0.35%
2023/03/08	50.8	20.78	47.4	20.84	21.00	3.4	3,202	0.11%
2023/03/07	13.1	20.26	67	20.27	20.35	-53.9	3,044	-1.77%
2023/03/06	50.6	20.02	37.7	20.09	20.00	12.9	3,009	0.43%
2023/03/03	49.7	20.15	82	20.14	20.05	-32.3	2,986	-1.08%
2023/03/02	16.1	19.85	23.4	19.89	19.80	-7.3	2,928	-0.25%
2023/03/01	14.2	19.84	21.3	19.88	19.85	-7.1	3,012	-0.24%
2023/02/24	49.1	19.84	38.2	19.81	19.65	10.8	2,970	0.36%
2023/02/23	32	19.73	27.8	19.77	19.90	4.3	2,938	0.15%
2023/02/22	12.1	19.41	5	19.39	19.60	7.1	2,966	0.24%
2023/02/21	23.4	19.65	13	19.68	19.55	10.4	2,966	0.35%
2023/02/20	33	19.85	51	19.82	19.90	-18	3,043	-0.59%
2023/02/17	72.1	19.92	54.6	19.91	20.00	17.5	3,226	0.54%
2023/02/16	30.1	19.58	38.2	19.44	19.55	-8	3,076	-0.26%
2023/02/15	11	18.94	1.3	18.99	19.00	9.7	3,053	0.32%
2023/02/14	0.1	18.95	6.5	19.12	19.05	-6.4	3,063	-0.21%
2023/02/13	1	18.95	3	19.10	19.00	-2	3,074	-0.07%
2023/02/10	22.5	19.23	17	19.20	19.10	5.5	3,088	0.18%
2023/02/09	3.1	19.42	5	19.40	19.45	-1.9	3,080	-0.06%
2023/02/08	30.1	19.63	37.2	19.62	19.55	-7	3,110	-0.23%
2023/02/07	4.1	19.69	15	19.67	19.65	-10.9	3,118	-0.35%
2023/02/06	8.1	19.46	52	19.49	19.65	-43.9	3,110	-1.41%
2023/02/03	57.1	19.79	79.3	19.80	19.80	-22.2	3,090	-0.72%
2023/02/02	242.4	19.82	178.6	19.84	20.10	63.7	3,004	2.12%	大買/大賣/
2023/02/01	42	18.85	81.7	18.89	18.85	-39.7	2,602	-1.53%
2023/01/31	25	18.56	64.1	18.46	18.60	-39.1	2,511	-1.56%
2023/01/30	32.2	18.19	15.2	18.19	18.10	17	2,455	0.69%
2023/01/17	0.1	17.75	10	17.81	17.85	-9.9	2,447	-0.40%
2023/01/16	0.5	17.80	11	17.84	17.80	-10.5	2,455	-0.43%
2023/01/13	10.1	17.92	25	18.06	17.80	-14.9	2,460	-0.61%
2023/01/12	4	18.09	6	18.23	18.00	-2	2,459	-0.08%
2023/01/11	7.2	18.16	62	18.22	18.25	-54.8	2,461	-2.23%
2023/01/10	3.1	18.18	11	18.15	18.15	-7.9	2,461	-0.32%
2023/01/09	13	18.22	5	18.29	18.35	8	2,474	0.32%
2023/01/06	12	18.08	18	18.08	18.05	-6	2,485	-0.24%
2023/01/05	7	17.77	20.1	17.90	17.80	-13.1	2,492	-0.53%
2023/01/04	5	17.60	0	0.00	17.60	5	2,504	0.20%
2023/01/03	3	17.53	0	0.00	17.65	3	2,523	0.12%
2022/12/30	5.3	17.86	18	17.73	17.55	-12.7	2,539	-0.50%
2022/12/29	7.1	17.63	13	17.52	17.70	-5.9	2,536	-0.23%
2022/12/28	3	17.40	69	17.50	17.40	-66	2,548	-2.59%
2022/12/27	2.1	17.85	3	17.92	17.85	-0.9	2,564	-0.04%
2022/12/26	0	17.60	18	17.72	17.70	-18	2,578	-0.70%
2022/12/23	4	17.53	12	17.64	17.60	-8	2,611	-0.31%
2022/12/22	2	17.90	3	17.83	17.90	-1	2,618	-0.04%
2022/12/21	10.1	17.53	11	17.60	17.55	-0.9	2,629	-0.03%
2022/12/20	9.1	17.55	5	17.61	17.35	4.1	2,631	0.15%
2022/12/19	6	18.02	3.2	18.01	18.05	2.8	2,641	0.10%
2022/12/16	16	18.16	2	18.25	18.15	14	2,647	0.53%
2022/12/15	11.1	18.45	3.3	18.43	18.50	7.8	2,656	0.30%
2022/12/14	1	18.40	10	18.50	18.45	-9	2,659	-0.34%
2022/12/13	5.2	18.20	39	18.29	18.20	-33.9	2,666	-1.27%
2022/12/12	23.1	18.31	8	18.31	18.25	15.1	2,663	0.57%
2022/12/09	77.6	18.85	34	18.80	18.55	43.6	2,660	1.64%
2022/12/08	46	19.17	58	19.16	19.00	-12	2,651	-0.45%
2022/12/07	8	18.39	11	18.59	18.30	-3	2,518	-0.12%
2022/12/06	38.5	18.85	6	19.02	18.70	32.5	2,504	1.30%
2022/12/05	17.3	19.18	36	19.14	19.25	-18.7	2,476	-0.76%
2022/12/02	8.3	19.08	33.8	19.09	19.05	-25.5	2,456	-1.04%
2022/12/01	54	18.81	66.2	18.97	18.80	-12.2	2,420	-0.50%
2022/11/30	3.1	18.65	21.3	18.68	18.70	-18.2	2,374	-0.76%
2022/11/29	26.1	18.34	15	18.48	18.55	11.1	2,410	0.46%
2022/11/28	7.1	18.41	2.2	18.32	18.40	4.9	2,434	0.20%
2022/11/25	73.1	18.63	9.2	18.61	18.50	63.9	2,437	2.62%
2022/11/24	47.2	18.79	18.2	18.74	18.70	29	2,438	1.19%
2022/11/23	58.6	19.04	46.8	18.97	19.05	11.8	2,413	0.49%
2022/11/22	9.6	18.51	11.5	18.54	18.55	-1.9	2,353	-0.08%
2022/11/21	18.1	18.68	35	18.62	18.50	-16.9	2,510	-0.67%
2022/11/18	42.6	18.82	22.7	18.98	18.55	19.9	2,545	0.78%
2022/11/17	17.5	18.62	15	18.65	18.70	2.5	2,492	0.10%
2022/11/16	70.7	18.61	48.2	18.59	18.55	22.5	2,530	0.89%
2022/11/15	103.4	18.50	95.5	18.40	18.85	7.9	2,478	0.32%	大買/
2022/11/14	3	17.68	7	17.68	17.70	-4	2,369	-0.17%
2022/11/11	8.1	17.81	7	17.88	17.75	1.1	2,440	0.04%
2022/11/10	4	17.46	28	17.49	17.55	-24	2,592	-0.93%
2022/11/09	9.1	17.30	28.2	17.39	17.35	-19.2	2,705	-0.71%
2022/11/08	2.2	17.12	2	17.20	17.10	0.2	2,750	0.01%
2022/11/07	1	17.20	6	17.32	17.30	-5	2,897	-0.17%
2022/11/04	12.3	17.26	5	17.27	17.20	7.3	2,971	0.25%
2022/11/03	12	16.98	13.3	17.05	17.25	-1.3	2,930	-0.04%
2022/11/02	9	16.64	2	16.73	16.70	7	2,904	0.24%
2022/11/01	5	16.48	3	16.47	16.60	2	2,923	0.07%
2022/10/31	1	16.20	14	16.12	16.20	-13	3,047	-0.43%
2022/10/28	7.2	15.80	2	15.83	15.70	5.2	3,114	0.17%
2022/10/27	0	0.00	18	15.80	15.85	-18	3,148	-0.57%
2022/10/26	11	15.62	34	15.75	15.55	-23	3,179	-0.72%
2022/10/25	0.1	15.60	13	15.72	15.60	-12.9	3,201	-0.40%
2022/10/24	10.2	15.76	14	15.94	15.75	-3.8	3,236	-0.12%
2022/10/21	3	15.67	1	15.75	15.60	2	3,266	0.06%
2022/10/20	21	15.50	30	15.57	15.70	-9	3,274	-0.27%
2022/10/19	22	15.82	12	15.98	15.75	10	3,286	0.30%
2022/10/18	14	15.76	12	15.90	15.90	2	3,289	0.06%
2022/10/17	6.2	15.14	6	15.22	15.65	0.2	3,304	0.00%
2022/10/14	0.2	15.70	3	15.55	15.70	-2.8	3,343	-0.08%
2022/10/13	32.3	15.30	23	15.04	14.70	9.3	3,378	0.28%
2022/10/12	18.1	15.80	20	15.81	15.80	-1.9	3,356	-0.06%
2022/10/11	22.2	16.22	21	16.03	15.90	1.2	3,361	0.04%
2022/10/07	2.1	17.13	7	17.09	17.00	-4.9	3,350	-0.15%
2022/10/06	1.1	17.10	1	17.05	17.10	0.1	3,342	0.00%
2022/10/05	5	17.08	2.5	17.12	17.10	2.5	3,339	0.08%
2022/10/04	3.3	16.65	6	16.78	16.85	-2.7	3,317	-0.08%
2022/10/03	16	16.25	18	16.35	16.35	-2	3,300	-0.06%
2022/09/30	12.1	16.23	11.1	16.27	16.30	1	3,309	0.03%
2022/09/29	3	15.83	12.1	15.93	15.90	-9.1	3,296	-0.28%
2022/09/28	27.2	15.65	10	15.66	15.40	17.2	3,298	0.52%
2022/09/27	4	16.27	11	16.05	16.30	-7	3,292	-0.21%
2022/09/26	26.2	16.28	8	16.14	15.90	18.2	3,302	0.55%
2022/09/23	0.1	17.38	1	17.35	17.10	-0.9	3,315	-0.03%
2022/09/22	14.3	17.12	17	17.14	17.50	-2.7	3,349	-0.08%
2022/09/21	25.2	17.22	2.2	17.11	17.10	23	3,337	0.69%
2022/09/20	10.2	17.37	11	17.26	17.25	-0.8	3,333	-0.02%
2022/09/19	17.1	17.41	4	17.55	17.40	13.1	3,328	0.39%
2022/09/16	53.2	17.81	28	17.93	17.75	25.2	3,338	0.75%
2022/09/15	16.2	17.84	17.2	17.91	17.80	-1	3,348	-0.03%
2022/09/14	12	17.64	7	17.56	17.75	5	3,341	0.15%
2022/09/13	15.2	17.99	16	17.99	17.85	-0.8	3,350	-0.02%
2022/09/12	6.1	17.88	15.1	17.99	17.75	-9	3,389	-0.27%
2022/09/08	12	17.80	10	17.76	17.80	2	3,423	0.06%
2022/09/07	25.1	17.05	20	17.11	17.15	5.1	3,413	0.15%
2022/09/06	13.3	17.60	3	17.37	17.30	10.3	3,410	0.30%
2022/09/05	16.3	17.75	14	17.86	17.70	2.3	3,407	0.07%
2022/09/02	36.1	18.38	30	18.38	18.20	6.1	3,390	0.18%
2022/09/01	22.1	18.31	3	18.37	18.35	19.1	3,386	0.56%
2022/08/31	21.2	18.40	25	18.44	18.60	-3.8	3,375	-0.11%
2022/08/30	6	18.47	7	18.53	18.45	-1	3,360	-0.03%
2022/08/29	44.2	18.44	30	18.36	18.30	14.2	3,335	0.43%
2022/08/26	51.2	19.10	70.1	19.19	19.10	-18.9	3,304	-0.57%
2022/08/25	3.1	18.68	15	18.65	18.75	-12	3,157	-0.38%
2022/08/24	4.2	18.67	15.1	18.44	18.45	-10.9	3,140	-0.35%
2022/08/23	13.2	18.43	16	18.44	18.45	-2.8	3,237	-0.09%
2022/08/22	21.1	18.75	27.2	18.85	18.80	-6.2	3,290	-0.19%
2022/08/19	29.2	18.67	30.1	18.68	18.80	-1	3,341	-0.03%
2022/08/18	57.2	18.23	79.3	18.30	18.50	-22	3,220	-0.68%
2022/08/17	146.4	18.14	89.3	18.22	18.25	57.2	3,128	1.83%	大買/
2022/08/16	50.1	17.66	66	17.66	17.75	-15.9	2,945	-0.54%
2022/08/15	43	17.18	60	17.34	17.50	-17	2,815	-0.60%
2022/08/12	100.4	17.09	87	17.13	17.10	13.4	2,756	0.49%
2022/08/11	31	16.75	33	16.54	16.85	-2	2,625	-0.08%
2022/08/10	8	15.89	13	15.98	15.95	-5	2,589	-0.19%
2022/08/09	10.2	16.04	2	16.03	16.00	8.2	2,649	0.31%
2022/08/08	52	16.07	12	16.12	16.20	40	2,689	1.49%
2022/08/05	32.1	16.39	29.1	16.48	16.25	3	2,775	0.11%
2022/08/04	30	15.96	13	16.10	16.20	17	2,683	0.63%
2022/08/03	4.1	15.78	2	15.75	15.70	2.1	2,654	0.08%
2022/08/02	7.1	15.91	1.1	15.90	15.90	6.1	2,634	0.23%
2022/08/01	13.3	16.28	9	16.26	16.25	4.3	2,634	0.16%
2022/07/29	18	16.30	13	16.30	16.40	5	2,662	0.19%
2022/07/28	12.3	15.99	6	15.83	15.95	6.3	2,638	0.24%
2022/07/27	3	15.62	44	15.39	15.80	-41	2,603	-1.58%
2022/07/26	65.4	15.27	26.4	15.24	15.15	39	2,596	1.50%
2022/07/25	7	15.71	1	15.95	15.60	6	2,603	0.23%
2022/07/22	10	15.97	1	15.95	15.95	9	2,605	0.35%
2022/07/21	13.8	15.85	12	15.86	15.90	1.8	2,630	0.07%
2022/07/20	29	16.84	31	16.80	16.50	-2	2,594	-0.08%
2022/07/19	24	16.64	12	16.69	16.65	12	2,564	0.47%
2022/07/18	4	16.50	4	16.49	16.60	0	2,561	0.00%
2022/07/15	10	16.21	36	16.31	16.15	-26	2,547	-1.02%
2022/07/14	4.1	15.63	2	16.08	16.10	2.1	2,543	0.08%
2022/07/13	3.1	15.75	2	15.70	15.65	1.1	2,542	0.04%
2022/07/12	8.1	15.29	2	15.45	15.25	6.1	2,558	0.24%
2022/07/11	4	16.11	3	16.08	16.00	1	2,575	0.04%
2022/07/08	26	16.00	11	16.15	16.05	15	2,580	0.58%
2022/07/07	2	15.15	5	15.29	15.60	-3	2,571	-0.12%
2022/07/06	3	15.15	0	0.00	15.00	3	2,566	0.12%
2022/07/05	11	15.47	1.1	15.43	15.70	9.9	2,569	0.39%
2022/07/04	3	15.42	7	15.64	15.25	-4	2,572	-0.16%
2022/07/01	8	15.91	11	15.49	15.30	-3	2,570	-0.12%
2022/06/30	31.4	16.26	34	16.18	16.05	-2.6	2,536	-0.10%
2022/06/29	3	16.93	0	0.00	17.10	3	2,499	0.12%
2022/06/28	5	17.20	0	0.00	17.20	5	2,495	0.20%
2022/06/27	19	17.57	16	17.55	17.60	3	2,499	0.12%
2022/06/24	42	17.09	58	17.19	17.10	-16	2,488	-0.64%
2022/06/23	23.4	16.80	32	16.95	16.80	-8.6	2,483	-0.35%
2022/06/22	10.2	17.32	5	17.40	17.00	5.2	2,467	0.21%
2022/06/21	4.8	17.49	4	17.15	17.75	0.8	2,449	0.03%
2022/06/20	14	17.18	15	17.19	17.00	-1	2,451	-0.04%
2022/06/17	25.1	17.97	11	17.87	17.80	14.1	2,430	0.58%
2022/06/16	4.2	18.86	6	18.85	18.50	-1.8	2,392	-0.08%
2022/06/15	11.2	19.05	15	19.10	19.05	-3.8	2,388	-0.16%
2022/06/14	19	18.92	15	18.96	19.05	4	2,404	0.17%
2022/06/13	28	19.37	7	19.41	19.10	21	2,397	0.88%
2022/06/10	9	20.13	9.1	20.24	20.00	-0.1	2,386	0.00%
2022/06/09	26	20.58	23	20.63	20.60	3	2,374	0.13%
2022/06/08	27.2	20.60	42.2	20.62	20.55	-14.9	2,376	-0.63%
2022/06/07	9	20.72	0	20.75	20.65	9	2,382	0.38%
2022/06/06	4.1	20.93	9	20.89	20.85	-4.9	2,393	-0.20%
2022/06/02	3	21.12	3	21.10	21.10	0	2,449	0.00%
2022/06/01	37.2	21.15	21	21.18	21.05	16.2	2,476	0.65%
2022/05/31	27.1	21.33	30	21.36	21.30	-3	2,446	-0.12%
2022/05/30	68	20.88	50.3	20.95	21.15	17.7	2,343	0.76%
2022/05/27	31	20.72	34.1	20.61	20.65	-3.1	2,236	-0.14%
2022/05/26	2	20.10	1	20.20	20.00	1	2,153	0.05%
2022/05/25	2	20.17	1	20.24	20.25	1	2,184	0.04%
2022/05/24	8	20.05	12	20.03	19.95	-4	2,229	-0.18%
2022/05/23	9	20.43	14	20.36	20.25	-5	2,221	-0.23%
2022/05/20	11	20.66	9	20.64	20.50	2	2,231	0.09%
2022/05/19	14	20.45	11	20.49	20.65	3	2,222	0.14%
2022/05/18	11.6	20.55	10	20.64	20.40	1.6	2,193	0.07%
2022/05/17	10.5	20.48	9.1	20.52	20.65	1.4	2,167	0.06%
2022/05/16	6.2	20.27	6	20.26	20.00	0.2	2,114	0.01%
2022/05/13	21	20.07	80.1	20.18	20.10	-59	2,068	-2.86%
2022/05/12	17	19.64	20.1	19.75	19.70	-3.1	1,991	-0.16%
2022/05/11	46.1	19.74	15.1	19.74	19.70	31	1,957	1.58%
2022/05/10	15.1	19.22	7.5	19.53	19.75	7.6	1,951	0.39%
2022/05/09	27	19.84	20	19.43	19.30	7	1,956	0.36%
2022/05/06	10.2	20.01	18	20.14	20.40	-7.8	1,947	-0.40%
2022/05/05	9	19.94	13	19.91	19.95	-4	1,911	-0.21%
2022/05/04	16	19.54	10	19.50	19.45	6	1,936	0.31%
2022/05/03	3	19.38	3	19.28	19.45	0	1,971	0.00%
2022/04/29	15	19.29	19.6	19.36	19.25	-4.6	2,008	-0.23%
2022/04/28	1	18.95	8	18.89	18.75	-7	2,024	-0.34%
2022/04/27	11	18.47	27.4	18.30	18.70	-16.4	2,042	-0.80%
2022/04/26	5.1	19.10	26	19.06	18.95	-20.9	2,014	-1.04%
2022/04/25	48.6	18.70	7	18.87	18.65	41.6	2,092	1.99%
2022/04/22	14.5	19.72	6	19.67	19.70	8.5	2,090	0.41%
2022/04/21	4.3	20.04	3.2	20.13	20.00	1	2,135	0.05%
2022/04/20	5	20.03	17.7	20.08	20.10	-12.7	2,148	-0.59%
2022/04/19	4.1	19.95	9.1	20.02	19.85	-5.1	2,199	-0.23%
2022/04/18	20	19.77	11	19.58	19.70	9	2,256	0.40%
2022/04/15	18.5	20.04	3.2	20.05	19.95	15.3	2,276	0.67%
2022/04/14	14.2	20.49	4	20.46	20.40	10.2	2,340	0.44%
2022/04/13	41.1	20.52	19.3	20.46	20.70	21.8	2,392	0.91%
2022/04/12	6.5	20.35	17	20.35	20.20	-10.5	2,452	-0.43%
2022/04/11	9.3	20.57	4	20.88	20.45	5.3	2,480	0.22%
2022/04/08	6.4	21.04	3.2	21.09	21.05	3.2	2,524	0.13%
2022/04/07	16.1	21.27	6	21.25	21.00	10	2,695	0.37%
2022/04/06	4.1	21.82	3	21.75	21.70	1.1	2,729	0.04%
2022/04/01	1.1	22.20	0	0.00	22.30	1.1	2,800	0.04%
2022/03/31	4.1	22.52	10.1	22.49	22.45	-6	2,905	-0.21%
2022/03/30	4.2	22.79	9.4	22.84	22.75	-5.3	3,446	-0.15%
2022/03/29	6	22.83	4	22.80	22.75	2	3,600	0.06%
2022/03/28	2	22.63	9	22.48	22.55	-7	3,635	-0.19%
2022/03/25	6.1	22.90	5	22.91	22.80	1.1	3,660	0.03%
2022/03/24	2.1	22.76	12	22.55	22.80	-9.9	3,678	-0.27%
2022/03/23	7.1	22.97	9	22.83	22.80	-1.9	3,720	-0.05%
2022/03/22	20.5	23.00	17	22.76	22.95	3.6	3,750	0.10%
2022/03/21	6.5	22.57	15.6	22.62	22.45	-9.1	3,745	-0.24%
2022/03/18	17.1	22.28	39	22.24	22.50	-21.9	3,815	-0.57%
2022/03/17	10	21.86	16.1	21.86	22.05	-6.1	3,936	-0.15%
2022/03/16	10.4	21.14	27	21.16	21.10	-16.6	3,959	-0.42%
2022/03/15	6	21.41	12	21.35	21.20	-6	4,129	-0.15%
2022/03/14	2	21.93	14	21.95	22.00	-12	4,293	-0.28%
2022/03/11	7.5	21.58	9	21.62	21.55	-1.5	4,626	-0.03%
2022/03/10	7.1	21.83	10	21.83	21.90	-2.9	4,678	-0.06%
2022/03/09	8.1	21.28	14	21.28	21.30	-5.9	4,772	-0.12%
2022/03/08	20.2	21.32	36	21.59	20.90	-15.8	5,123	-0.31%
2022/03/07	12.1	22.19	26.4	22.38	22.20	-14.3	5,222	-0.27%
2022/03/04	15.1	23.19	4	23.14	23.05	11.1	5,277	0.21%
2022/03/03	25.1	23.46	26.4	23.35	23.35	-1.4	5,345	-0.03%
2022/03/02	9.2	23.08	22	23.22	23.40	-12.9	5,427	-0.24%
2022/03/01	11.1	23.00	8.1	23.09	23.15	3	5,482	0.05%
2022/02/25	16.1	22.78	9.1	22.78	22.70	6.9	5,533	0.13%
2022/02/24	33.1	22.53	27.2	22.52	22.35	5.9	5,639	0.11%
2022/02/23	5	23.21	7	23.24	23.20	-2	5,791	-0.03%
2022/02/22	19.3	23.09	20	23.31	23.05	-0.7	5,874	-0.01%
2022/02/21	11	23.62	6	23.51	23.65	5	5,954	0.08%
2022/02/18	6.1	23.68	14.2	23.65	23.80	-8	6,058	-0.13%
2022/02/17	13.1	23.83	8	23.76	23.65	5.1	6,127	0.08%
2022/02/16	4	23.61	6	23.66	23.55	-2	6,238	-0.03%
2022/02/15	6.1	23.35	6	23.47	23.20	0.1	6,357	0.00%
2022/02/14	17.1	23.31	50	23.22	23.20	-32.9	6,539	-0.50%
2022/02/11	5.2	24.05	5	24.04	24.05	0.2	6,605	0.00%
2022/02/10	6.1	24.26	49	24.29	24.50	-42.9	6,711	-0.64%
2022/02/09	10	23.93	12	23.89	24.20	-2	6,795	-0.03%
2022/02/08	9.2	23.48	9	23.50	23.50	0.2	6,828	0.00%
2022/02/07	14.2	22.96	19	23.01	23.25	-4.8	6,914	-0.07%
2022/01/26	17.1	22.81	20	22.85	22.70	-2.9	7,002	-0.04%
2022/01/25	30.2	22.87	2.3	22.98	22.70	27.9	7,087	0.39%
2022/01/24	11.8	23.14	18	23.06	23.10	-6.3	7,187	-0.09%
2022/01/21	16.1	23.74	9	23.77	23.60	7.1	7,435	0.10%
2022/01/20	23.1	23.96	21	24.30	24.35	2.1	7,539	0.03%
2022/01/19	18.2	24.42	20.2	24.35	24.30	-2	7,641	-0.03%
2022/01/18	50.5	25.01	49.1	25.16	24.65	1.3	7,734	0.02%
2022/01/17	11	24.46	6	24.48	24.60	5	7,680	0.07%
2022/01/14	35.1	23.70	5.1	23.63	23.90	30	7,718	0.39%
2022/01/13	16.1	24.30	6	24.36	24.20	10.1	7,744	0.13%
2022/01/12	12	24.24	9	24.29	24.25	3	7,828	0.04%
2022/01/11	16.5	24.39	59.4	24.43	24.40	-42.9	7,860	-0.55%
2022/01/10	23.8	24.88	7	24.85	24.80	16.8	7,841	0.21%
2022/01/07	47.4	25.00	34.6	25.01	24.85	12.8	7,898	0.16%
2022/01/06	22.3	25.43	28	25.40	25.65	-5.7	7,954	-0.07%
2022/01/05	46.2	25.55	31	25.58	25.40	15.2	7,983	0.19%
2022/01/04	30.3	25.93	6	26.03	25.90	24.3	7,991	0.30%
2022/01/03	101.6	26.42	44.2	25.98	26.00	57.4	8,047	0.71%	大買/
2021/12/30	146.3	26.56	190.5	26.49	26.50	-44.2	8,119	-0.54%	大買/大賣/
2021/12/29	10.6	25.96	53.3	25.94	25.90	-42.6	8,022	-0.53%
2021/12/28	56.2	26.36	39	26.42	26.10	17.2	8,111	0.21%
2021/12/27	68.1	26.19	57.1	26.28	26.30	11	8,177	0.13%
2021/12/24	284.2	26.61	170.4	26.66	26.10	113.9	8,241	1.38%	大買/大賣/鉅額交易
2021/12/23	44.2	25.63	80.9	25.58	26.00	-36.7	7,860	-0.47%
2021/12/22	24.1	25.02	11	25.15	24.95	13.1	8,015	0.16%
2021/12/21	9.3	24.93	12.3	24.98	24.95	-3	8,057	-0.04%
2021/12/20	8.4	25.05	13	25.11	25.00	-4.7	8,097	-0.06%
2021/12/17	29.1	25.31	27	25.31	25.30	2.1	8,264	0.03%
2021/12/16	11	25.89	58.7	25.95	25.80	-47.7	8,364	-0.57%
2021/12/15	19	25.51	12.2	25.50	25.40	6.8	8,423	0.08%
2021/12/14	21.5	25.50	29	25.46	25.30	-7.6	8,502	-0.09%
2021/12/13	105.3	26.48	104.5	26.48	26.25	0.8	8,512	0.01%	大買/大賣/
2021/12/10	17.2	26.05	26.1	26.00	25.95	-8.9	8,451	-0.10%
2021/12/09	151.9	26.55	112.2	26.34	25.95	39.7	8,501	0.47%	大買/大賣/
2021/12/08	186.9	26.82	151.2	26.71	26.65	35.8	8,413	0.42%	大買/大賣/
2021/12/07	86.3	26.72	239	26.65	26.95	-152.7	8,399	-1.82%	大賣/鉅額交易
2021/12/06	20.1	25.52	28	25.54	25.75	-7.9	8,303	-0.10%
2021/12/03	24.1	25.88	70.9	25.93	25.85	-46.8	8,521	-0.55%
2021/12/02	406.1	26.07	329.7	26.05	25.55	76.4	8,803	0.87%	大買/大賣/
2021/12/01	54.2	25.42	143.6	25.46	25.70	-89.4	9,548	-0.94%	大賣/
2021/11/30	13	24.71	55.2	24.69	25.00	-42.2	10,084	-0.42%
2021/11/29	142.1	23.84	168.1	23.49	23.80	-26	10,567	-0.25%	大買/大賣/
2021/11/26	89.4	23.97	71	24.04	23.80	18.3	10,922	0.17%
2021/11/25	60.4	24.91	31.1	24.91	24.65	29.4	11,169	0.26%
2021/11/24	76	25.10	97.9	24.86	25.10	-21.9	11,330	-0.19%
2021/11/23	109.5	25.15	90	25.03	24.85	19.5	11,723	0.17%	大買/
2021/11/22	99.3	25.81	97.2	25.88	25.70	2.2	11,838	0.02%
2021/11/19	42.2	25.49	66.3	25.50	25.30	-24	12,071	-0.20%
2021/11/18	110.5	25.56	52.1	25.70	25.35	58.4	12,392	0.47%	大買/
2021/11/17	51.4	25.92	103.1	25.89	25.85	-51.7	12,602	-0.41%	大賣/
2021/11/16	73.4	25.60	60.2	25.55	25.50	13.3	12,816	0.10%
2021/11/15	47.2	25.68	90.5	25.78	25.75	-43.2	13,149	-0.33%
2021/11/12	91.2	25.55	52.1	25.44	25.40	39.2	13,512	0.29%
2021/11/11	194.6	26.01	104.4	25.98	25.90	90.2	13,878	0.65%	大買/大賣/
2021/11/10	37.3	25.63	66.6	25.63	25.85	-29.3	14,082	-0.21%
2021/11/09	51	25.57	55	25.65	25.50	-4	14,523	-0.03%
2021/11/08	92.5	25.31	108	25.41	25.30	-15.5	14,856	-0.10%	大賣/
2021/11/05	29	25.03	24.2	24.87	25.05	4.8	15,420	0.03%
2021/11/04	40.3	25.12	50.5	25.21	24.85	-10.2	16,066	-0.06%
2021/11/03	31.5	24.80	77	24.96	24.80	-45.5	16,887	-0.27%
2021/11/02	64.1	24.86	99	25.12	24.60	-34.9	17,873	-0.20%
2021/11/01	25.6	25.23	88	25.38	25.20	-62.4	19,361	-0.32%
2021/10/29	232.2	24.93	143	24.87	24.80	89.2	20,593	0.43%	大買/大賣/
2021/10/28	111.4	25.30	63.1	25.29	25.30	48.3	21,082	0.23%	大買/
2021/10/27	26.4	24.89	63.4	24.84	24.85	-37	23,640	-0.16%
2021/10/26	77.4	24.73	49.1	24.82	24.20	28.3	24,613	0.11%
2021/10/25	28.4	24.64	22.1	24.69	24.85	6.3	24,828	0.03%
2021/10/22	18	24.52	22	24.62	24.70	-4	25,269	-0.02%
2021/10/21	49.4	24.60	46	24.42	24.35	3.4	25,652	0.01%
2021/10/20	66.3	24.59	35.6	24.53	24.70	30.7	26,475	0.12%
2021/10/19	37.4	24.16	54.2	24.28	24.20	-16.8	27,356	-0.06%
2021/10/18	19.4	23.84	13.1	23.88	23.55	6.3	27,947	0.02%
2021/10/15	32.2	24.02	57.9	24.09	24.05	-25.7	28,306	-0.09%
2021/10/14	17.4	23.22	44.9	23.24	23.35	-27.5	28,607	-0.10%
2021/10/13	41.5	23.47	64.6	23.16	22.90	-23.1	28,736	-0.08%
2021/10/12	80.5	23.76	37.3	23.76	23.65	43.2	28,824	0.15%
2021/10/08	111.9	24.46	123	24.36	24.30	-11.1	28,979	-0.04%	大買/大賣/
2021/10/07	27.1	24.56	92.5	24.47	24.50	-65.4	29,468	-0.22%
2021/10/06	82.2	23.88	66.3	23.71	23.35	15.9	30,035	0.05%
2021/10/05	66.4	23.39	65.7	23.37	24.00	0.6	30,507	0.00%
2021/10/04	38.9	23.68	176.3	23.69	23.15	-137.4	30,659	-0.45%	大賣/鉅額交易
2021/10/01	100.3	24.40	106	24.15	24.00	-5.7	31,560	-0.02%	大賣/
2021/09/30	57.8	25.03	91.2	25.07	25.40	-33.4	31,833	-0.11%
2021/09/29	174.2	24.80	95.8	24.70	24.45	78.4	31,939	0.25%	大買/
2021/09/28	21.3	26.43	18	26.46	26.30	3.3	31,987	0.01%
2021/09/27	52.1	26.85	51.6	26.79	26.75	0.5	32,062	0.00%
2021/09/24	127.7	27.40	100.2	27.49	27.10	27.5	32,188	0.09%	大買/
2021/09/23	55.9	26.85	86.7	26.89	27.00	-30.7	32,151	-0.10%
2021/09/22	46.7	26.01	49.2	26.04	26.05	-2.4	32,242	-0.01%
2021/09/17	51.2	26.42	72.2	26.52	26.90	-21	32,593	-0.06%
2021/09/16	58.6	26.73	47	26.80	26.50	11.6	32,894	0.04%
2021/09/15	83.1	26.68	65.1	26.77	26.55	18	33,411	0.05%
2021/09/14	49.2	27.27	66.4	27.30	27.05	-17.2	33,577	-0.05%
2021/09/13	42.5	27.47	79.9	27.65	27.30	-37.4	33,755	-0.11%
2021/09/10	115	27.78	134.8	27.82	27.85	-19.8	33,973	-0.06%	大買/大賣/
2021/09/09	110	27.44	232.7	27.40	27.95	-122.7	34,599	-0.35%	大買/大賣/鉅額交易
2021/09/08	251.4	27.20	245.1	27.27	26.80	6.3	34,685	0.02%	大買/大賣/
2021/09/07	322.7	27.84	364.3	28.03	27.70	-41.7	34,619	-0.12%	大買/大賣/
2021/09/06	1,141.2	29.80	825.8	29.61	28.90	315.4	34,423	0.92%	大買/大賣/鉅額交易
2021/09/03	397.4	29.01	600.6	29.01	29.40	-203.3	33,588	-0.61%	大買/大賣/鉅額交易
2021/09/02	522.9	28.64	353.2	28.64	27.90	169.7	33,244	0.51%	大買/大賣/鉅額交易
2021/09/01	273.8	28.61	205.6	28.61	29.00	68.2	33,869	0.20%	大買/大賣/
2021/08/31	176.6	27.85	171	27.82	28.45	5.5	34,248	0.02%	大買/大賣/
2021/08/30	87.5	27.39	237.6	27.39	27.60	-150.1	35,891	-0.42%	大賣/鉅額交易
2021/08/27	361.2	27.48	223.5	27.59	27.00	137.7	35,986	0.38%	大買/大賣/鉅額交易
2021/08/26	200.3	27.12	135	27.10	27.15	65.3	35,694	0.18%	大買/大賣/
2021/08/25	198.2	27.11	249.9	27.13	27.15	-51.7	35,638	-0.15%	大買/大賣/
2021/08/24	394.4	26.63	255	26.35	26.45	139.4	35,385	0.39%	大買/大賣/鉅額交易
2021/08/23	183.6	26.72	208.6	26.72	26.85	-25.1	35,266	-0.07%	大買/大賣/
2021/08/20	162.6	25.60	263.5	25.55	25.45	-100.9	35,380	-0.29%	大買/大賣/
2021/08/19	316.9	25.94	170.6	25.94	25.20	146.3	35,169	0.42%	大買/大賣/鉅額交易
2021/08/18	440	26.34	483	25.88	27.35	-42.9	35,150	-0.12%	大買/大賣/
2021/08/17	275.5	26.76	423.8	26.60	25.40	-148.3	34,874	-0.43%	大買/大賣/鉅額交易
2021/08/16	236.2	27.46	322.7	27.47	27.25	-86.5	34,484	-0.25%	大買/大賣/
2021/08/13	509.1	28.48	381.4	28.56	27.55	127.7	34,199	0.37%	大買/大賣/鉅額交易
2021/08/12	382	29.26	531.8	29.06	29.70	-149.8	33,748	-0.44%	大買/大賣/鉅額交易
2021/08/11	500.6	29.28	557.7	29.09	28.25	-57.2	33,401	-0.17%	大買/大賣/
2021/08/10	492.1	29.89	583.6	29.76	29.80	-91.5	32,830	-0.28%	大買/大賣/
2021/08/09	998.4	31.49	932.4	31.28	30.50	66	32,282	0.20%	大買/大賣/
2021/08/06	1,287.1	32.15	1,172.2	31.98	31.00	114.9	31,464	0.37%	大買/大賣/鉅額交易
2021/08/05	2,493.4	31.58	2,350.2	31.63	32.45	143.2	30,545	0.47%	大買/大賣/鉅額交易
2021/08/04	1,739.8	29.85	1,482.3	29.91	30.70	257.5	29,210	0.88%	大買/大賣/鉅額交易
2021/08/03	478.2	27.97	785.3	27.97	28.20	-307.1	28,117	-1.09%	大買/大賣/鉅額交易
2021/08/02	2,423.9	27.14	1,776.1	26.96	27.50	647.9	27,503	2.36%	大買/大賣/鉅額交易
2021/07/30	424.3	26.09	763.8	26.40	27.00	-339.6	25,245	-1.35%	大買/大賣/鉅額交易
2021/07/29	220.6	24.48	184.4	24.46	24.55	36.2	24,347	0.15%	大買/大賣/
2021/07/28	239.2	24.09	345.8	23.97	24.75	-106.5	24,346	-0.44%	大買/大賣/鉅額交易
2021/07/27	418.1	24.82	274.3	24.75	24.40	143.8	24,156	0.60%	大買/大賣/鉅額交易
2021/07/26	501.2	24.89	432.8	24.90	25.00	68.4	23,886	0.29%	大買/大賣/
2021/07/23	823.2	23.87	617.9	23.88	24.15	205.3	23,118	0.89%	大買/大賣/鉅額交易
2021/07/22	233.8	23.19	479.8	23.27	23.25	-246.1	22,343	-1.10%	大買/大賣/鉅額交易
2021/07/21	243.6	22.74	182.8	22.70	22.25	60.8	21,957	0.28%	大買/大賣/
2021/07/20	292.5	22.80	285.2	22.91	22.85	7.4	22,620	0.03%	大買/大賣/
2021/07/19	134.6	22.76	183.3	22.84	22.90	-48.7	22,383	-0.22%	大買/大賣/
2021/07/16	32.6	22.40	80.3	22.41	22.55	-47.7	22,393	-0.21%
2021/07/15	99.8	22.11	151.6	22.05	22.45	-51.8	22,426	-0.23%	大賣/
2021/07/14	328	22.49	220.1	22.52	22.05	107.9	22,276	0.48%	大買/大賣/鉅額交易
2021/07/13	553.6	22.78	364.8	22.92	21.90	188.8	21,952	0.86%	大買/大賣/鉅額交易
2021/07/12	168.3	22.50	267	22.34	22.55	-98.6	21,901	-0.45%	大買/大賣/
2021/07/09	237.8	21.39	157.3	21.40	21.25	80.6	21,430	0.38%	大買/大賣/
2021/07/08	975.6	22.50	581	22.56	22.10	394.6	21,306	1.85%	大買/大賣/鉅額交易
2021/07/07	115.2	21.54	216.4	21.55	21.60	-101.2	20,705	-0.49%	大買/大賣/鉅額交易
2021/07/06	230.8	21.28	268.3	21.37	21.10	-37.5	20,428	-0.18%	大買/大賣/
2021/07/05	138.9	21.30	179.3	21.24	21.40	-40.3	20,435	-0.20%	大買/大賣/
2021/07/02	49.2	20.61	52.6	20.59	20.75	-3.5	20,243	-0.02%
2021/07/01	90	20.24	89.3	20.24	20.05	0.7	20,198	0.00%
2021/06/30	72.1	20.76	60	20.82	20.65	12.1	20,123	0.06%
2021/06/29	102.8	20.94	74.3	21.00	20.80	28.5	20,050	0.14%	大買/
2021/06/28	243.2	20.98	240.3	20.94	21.50	2.9	19,872	0.01%	大買/大賣/
2021/06/25	332.9	21.61	143.1	21.63	21.20	189.8	19,575	0.97%	大買/大賣/鉅額交易
2021/06/24	155.5	21.63	167.3	21.66	21.90	-11.9	19,586	-0.06%	大買/大賣/
2021/06/23	115.6	21.21	169.7	21.20	21.20	-54.1	19,012	-0.28%	大買/大賣/
2021/06/22	114.3	21.03	117.4	21.01	20.85	-3.1	18,815	-0.02%	大買/大賣/
2021/06/21	209.6	21.13	175	21.18	21.10	34.6	18,556	0.19%	大買/大賣/
2021/06/18	506.5	21.00	513.1	21.10	21.15	-6.5	18,306	-0.04%	大買/大賣/
2021/06/17	64.2	20.38	137.9	20.26	20.70	-73.7	17,562	-0.42%	大賣/
2021/06/16	100.7	19.86	79.5	19.77	19.55	21.2	17,265	0.12%
2021/06/15	105.6	20.39	160.3	20.33	20.30	-54.7	17,185	-0.32%	大買/大賣/
2021/06/11	143.2	19.99	170.5	20.10	20.25	-27.3	17,056	-0.16%	大買/大賣/
2021/06/10	131.3	20.11	174.9	20.00	20.05	-43.7	16,827	-0.26%	大買/大賣/
2021/06/09	1,051.3	20.84	841.1	20.68	20.25	210.1	16,598	1.27%	大買/大賣/鉅額交易
2021/06/08	462.2	19.81	529.2	19.83	20.00	-67	15,448	-0.43%	大買/大賣/
2021/06/07	978.3	19.77	781.2	19.96	19.10	197	14,704	1.34%	大買/大賣/鉅額交易
2021/06/04	54	18.77	78.1	18.67	18.85	-24	12,765	-0.19%
2021/06/03	25.2	18.35	86.5	18.39	18.55	-61.3	12,534	-0.49%
2021/06/02	41	18.10	118.1	18.15	18.30	-77.1	12,459	-0.62%	大賣/
2021/06/01	77	18.21	76.1	18.27	18.15	0.9	12,309	0.01%
2021/05/31	62	17.95	124.4	18.00	18.10	-62.4	12,215	-0.51%	大賣/
2021/05/28	227.1	17.80	164.4	17.78	17.90	62.7	12,079	0.52%	大買/大賣/
2021/05/27	41.1	17.17	28	17.21	17.40	13.1	11,834	0.11%
2021/05/26	99.1	17.35	314.5	17.42	17.45	-215.4	12,021	-1.79%	大賣/鉅額交易
2021/05/25	50.4	16.92	54	16.92	16.90	-3.7	11,871	-0.03%
2021/05/24	16.6	16.15	18.1	16.18	16.20	-1.4	11,893	-0.01%
2021/05/21	21	15.82	25.2	15.68	15.95	-4.2	11,990	-0.03%
2021/05/20	13.2	15.48	14.6	15.61	15.45	-1.4	12,375	-0.01%
2021/05/19	39.9	15.32	50.4	15.22	15.60	-10.5	12,705	-0.08%
2021/05/18	13.4	14.58	20.5	14.34	14.85	-7.1	12,710	-0.06%
2021/05/17	62	13.75	27.2	13.90	13.50	34.8	12,766	0.27%
2021/05/14	67	15.19	53.5	15.12	15.00	13.5	12,651	0.11%
2021/05/13	50.1	15.12	30.4	14.83	14.95	19.7	12,573	0.16%
2021/05/12	109	15.73	51.2	15.80	15.35	57.8	12,516	0.46%	大買/
2021/05/11	175.6	17.05	43.5	17.00	16.80	132.1	12,440	1.06%	大買/鉅額交易
2021/05/10	57.7	18.32	65	18.28	18.25	-7.3	12,215	-0.06%
2021/05/07	55.3	18.31	152.2	18.27	18.50	-96.9	12,300	-0.79%	大賣/
2021/05/06	108.1	17.55	100.1	17.62	17.35	8	12,033	0.07%	大買/
2021/05/05	202.3	17.72	124	17.65	17.20	78.3	11,972	0.65%	大買/大賣/
2021/05/04	75.1	16.90	107.3	16.76	17.95	-32.2	11,738	-0.27%	大賣/
2021/05/03	83.5	17.63	115.6	17.65	17.45	-32.1	11,586	-0.28%	大賣/
2021/04/29	61.1	18.22	123.2	18.24	18.35	-62.1	11,555	-0.54%	大賣/
2021/04/28	120.6	18.56	106.8	18.59	18.60	13.8	11,575	0.12%	大買/大賣/
2021/04/27	111.5	18.41	155.7	18.41	18.70	-44.2	11,956	-0.37%	大買/大賣/
2021/04/26	451.1	18.61	220.1	18.67	18.35	231	11,894	1.94%	大買/大賣/鉅額交易
2021/04/23	59.3	17.78	41	17.90	17.90	18.3	10,913	0.17%
2021/04/22	55.1	17.80	37.1	17.87	17.70	18	10,871	0.17%
2021/04/21	34.1	18.19	76.7	18.19	18.15	-42.5	10,717	-0.40%
2021/04/20	17.2	17.75	38.2	17.75	17.80	-21	10,607	-0.20%
2021/04/19	116.8	17.77	101.5	17.77	17.90	15.3	10,772	0.14%	大買/大賣/
2021/04/16	300.7	18.25	211.4	18.34	18.30	89.3	10,727	0.83%	大買/大賣/
2021/04/15	37.1	17.50	28.6	17.33	17.60	8.5	10,181	0.08%
2021/04/14	56.3	16.96	113	16.99	17.20	-56.7	10,212	-0.56%	大賣/
2021/04/13	240.7	18.08	172.2	18.00	17.25	68.5	10,776	0.64%	大買/大賣/
2021/04/12	122.1	17.69	81	17.74	17.70	41.1	10,629	0.39%	大買/
2021/04/09	80.4	17.54	80.2	17.48	17.45	0.2	10,559	0.00%
2021/04/08	62.2	17.11	32.6	17.22	17.10	29.6	10,354	0.29%
2021/04/07	30.3	16.94	43	16.93	17.05	-12.7	10,264	-0.12%
2021/04/06	23	16.76	17.5	16.83	16.90	5.5	10,321	0.05%
2021/04/01	13.1	16.34	9	16.39	16.40	4.1	10,648	0.04%
2021/03/31	38	16.58	26.1	16.59	16.50	11.9	10,624	0.11%
2021/03/30	74.8	16.91	35	16.90	16.85	39.8	10,614	0.37%
2021/03/29	98.2	16.95	136	16.95	17.30	-37.8	10,541	-0.36%	大賣/
2021/03/26	8	16.16	9	16.20	16.20	-1	10,275	-0.01%
2021/03/25	42.6	16.19	4	16.25	16.10	38.6	10,421	0.37%
2021/03/24	7.1	16.28	2	16.35	16.30	5.1	10,583	0.05%
2021/03/23	24	16.37	23	16.53	16.30	1	10,945	0.01%
2021/03/22	20	16.43	61.3	16.47	16.55	-41.3	10,920	-0.38%
2021/03/19	15	16.24	9.2	16.26	16.20	5.8	10,917	0.05%
2021/03/18	41	16.44	25	16.38	16.35	16	10,952	0.15%
2021/03/17	35	16.16	19	16.23	16.15	16	10,932	0.15%
2021/03/16	29	16.29	2	16.30	16.20	27	10,972	0.25%
2021/03/15	50.5	16.56	45	16.59	16.40	5.5	11,028	0.05%
2021/03/12	19	16.25	21.1	16.24	16.20	-2.1	11,001	-0.02%
2021/03/11	9.5	16.14	7.8	16.25	16.45	1.7	11,198	0.01%
2021/03/10	33.1	16.22	18.8	16.18	16.05	14.3	11,412	0.12%
2021/03/09	10	15.96	21	15.90	16.15	-11	11,809	-0.09%
2021/03/08	32.8	16.24	20	16.33	16.15	12.8	12,319	0.10%
2021/03/05	21	16.58	31.4	16.58	16.60	-10.4	12,402	-0.08%
2021/03/04	19	16.85	12	16.97	16.90	7	12,551	0.06%
2021/03/03	48	16.90	87	16.83	17.15	-39	12,544	-0.31%
2021/03/02	77.2	17.79	26	17.74	17.25	51.2	12,463	0.41%
2021/02/26	99	17.87	57.1	17.82	17.85	41.9	12,353	0.34%
2021/02/25	75.2	17.28	80.9	17.35	17.40	-5.7	12,371	-0.05%
2021/02/24	64.4	16.81	40.2	17.04	16.60	24.2	12,317	0.20%
2021/02/23	43.2	17.44	88.4	17.54	17.35	-45.2	12,135	-0.37%
2021/02/22	99.4	17.47	215.8	17.46	17.85	-116.4	11,991	-0.97%	大賣/鉅額交易
2021/02/19	53	16.87	127.5	16.78	16.90	-74.5	11,580	-0.64%	大賣/
2021/02/18	14.3	16.07	25	16.15	16.10	-10.7	11,194	-0.10%
2021/02/17	29	16.12	96	16.03	16.15	-67	11,239	-0.60%
2021/02/05	6	15.26	18.1	15.34	15.35	-12.1	11,055	-0.11%
2021/02/04	16	15.24	18	15.34	15.20	-2	11,021	-0.02%
2021/02/03	111	15.64	108	15.50	15.35	3	11,030	0.03%	大買/大賣/
2021/02/02	79	15.33	63.6	15.36	15.55	15.4	11,050	0.14%
2021/02/01	14	14.66	19	14.74	14.80	-5	10,866	-0.05%
2021/01/29	35.7	15.25	78.2	15.18	14.75	-42.6	10,852	-0.39%
2021/01/28	33.1	14.90	34.3	14.93	15.15	-1.2	10,602	-0.01%
2021/01/27	23.2	15.53	37.2	15.54	15.40	-14	10,447	-0.13%
2021/01/26	30.3	15.83	32.2	15.91	15.80	-1.9	10,312	-0.02%
2021/01/25	68.1	16.14	46	16.04	16.10	22.1	10,241	0.22%
2021/01/22	45.6	16.13	86.2	16.26	16.45	-40.6	10,108	-0.40%
2021/01/21	69.1	16.41	81.2	16.28	16.05	-12.1	9,980	-0.12%
2021/01/20	328.3	16.93	240.7	16.83	16.45	87.7	9,854	0.89%	大買/大賣/
2021/01/19	59.9	16.22	87.4	16.28	16.40	-27.5	9,414	-0.29%
2021/01/18	33.1	15.78	66.3	15.73	15.80	-33.2	9,220	-0.36%
2021/01/15	40.2	16.10	23	16.00	15.75	17.2	9,153	0.19%
2021/01/14	30.6	16.26	51.2	16.33	16.30	-20.7	9,056	-0.23%
2021/01/13	13	15.87	57	15.87	16.05	-44	8,970	-0.49%
2021/01/12	119.6	16.06	94.3	16.01	15.80	25.4	8,918	0.28%	大買/
2021/01/11	128.9	16.29	134	16.15	16.05	-5.1	8,857	-0.06%	大買/大賣/
2021/01/08	27	15.57	40.4	15.58	15.55	-13.4	8,787	-0.15%
2021/01/07	71.1	16.12	62.5	15.88	15.85	8.6	8,952	0.10%
2021/01/06	343.1	16.76	300.1	16.63	15.80	43	8,913	0.48%	大買/大賣/
2021/01/05	50.5	15.90	122.1	15.79	16.10	-71.6	8,190	-0.87%	大賣/
2021/01/04	16.5	15.00	33	15.12	15.35	-16.5	7,915	-0.21%
2020/12/31	34.4	15.04	17	15.12	15.05	17.4	7,850	0.22%
2020/12/30	43.4	15.27	38	15.24	15.25	5.4	7,787	0.07%
2020/12/29	135.6	15.69	47	15.68	15.50	88.6	7,718	1.15%	大買/
2020/12/28	196.9	15.75	231.7	15.78	15.95	-34.8	7,597	-0.46%	大買/大賣/
2020/12/25	60.6	15.02	45.2	14.96	14.90	15.3	7,158	0.21%
2020/12/24	36.2	14.99	49	14.94	15.00	-12.8	7,093	-0.18%
2020/12/23	67.1	14.78	64.4	14.79	15.00	2.7	7,040	0.04%
2020/12/22	206.8	14.84	57.2	14.79	14.60	149.6	7,008	2.14%	大買/鉅額交易
2020/12/21	149.1	15.02	71	15.10	15.15	78.1	6,900	1.13%	大買/
2020/12/18	298.6	14.94	205	14.89	15.05	93.6	6,758	1.39%	大買/大賣/
2020/12/17	183.4	14.92	156.2	14.90	14.85	27.2	6,558	0.41%	大買/大賣/
2020/12/16	11	14.31	14	14.36	14.35	-3	6,199	-0.05%
2020/12/15	11	14.18	3	14.27	14.10	8	6,184	0.13%
2020/12/14	16	14.41	6	14.50	14.40	10	6,155	0.16%
2020/12/11	16	14.31	38	14.17	14.15	-22	6,124	-0.36%
2020/12/10	19	14.38	11.1	14.34	14.30	7.9	6,124	0.13%
2020/12/09	20	14.67	27.1	14.80	14.70	-7.1	6,031	-0.12%
2020/12/08	14.3	14.66	29	14.59	14.65	-14.7	5,970	-0.25%
2020/12/07	40.2	14.94	74	15.02	14.85	-33.9	5,900	-0.57%
2020/12/04	66.3	14.39	72.2	14.52	14.65	-6	5,694	-0.10%
2020/12/03	147.9	14.48	71	14.45	14.25	76.9	5,445	1.41%	大買/
2020/12/02	111	14.50	90	14.79	15.00	21	5,057	0.42%	大買/
2020/12/01	67	13.15	39	13.14	13.65	28	4,509	0.62%
2020/11/30	87	13.22	6	13.28	13.20	81	4,363	1.86%
2020/11/27	10.2	12.83	8	12.92	12.95	2.2	4,207	0.05%
2020/11/26	85.5	12.68	43	12.70	12.80	42.5	4,154	1.02%
2020/11/25	27	12.60	28	12.59	12.60	-1	4,120	-0.02%
2020/11/24	69.7	12.69	31	12.72	12.60	38.7	4,073	0.95%
2020/11/23	93	12.41	10	12.40	12.35	83	3,774	2.20%
2020/11/20	4	11.94	3	11.98	12.15	1	3,602	0.03%
2020/11/19	25	11.89	3	11.90	11.80	22	3,577	0.62%
2020/11/18	8.1	11.78	12	11.84	11.90	-3.9	3,522	-0.11%
2020/11/17	7	11.61	16.1	11.76	11.70	-9.1	3,460	-0.26%
2020/11/16	30	11.75	79.3	11.70	11.75	-49.3	3,527	-1.40%
2020/11/13	0	0.00	4	11.25	11.30	-4	3,405	-0.12%
2020/11/12	9	11.24	3	11.30	11.30	6	3,412	0.18%
2020/11/11	4	11.25	12	11.33	11.25	-8	3,428	-0.23%
2020/11/10	58	11.40	32	11.45	11.45	26	3,445	0.75%
2020/11/09	1	11.15	1	11.20	11.20	0	3,363	0.00%
2020/11/06	1	11.20	14	11.28	11.15	-13	3,354	-0.39%
2020/11/05	0.3	11.00	2	11.10	11.05	-1.7	3,360	-0.05%
2020/11/04	2	11.08	0	0.00	11.05	2	3,423	0.06%
2020/11/03	0	0.00	2	11.15	11.10	-2	3,426	-0.06%
2020/11/02	0	0.00	3	10.98	11.00	-3	3,478	-0.09%
2020/10/30	0	11.17	2	11.20	11.05	-2	3,487	-0.06%
2020/10/29	1	11.20	7	11.24	11.20	-6	3,513	-0.17%
2020/10/28	14	11.33	6	11.33	11.35	8	3,543	0.23%
2020/10/27	17	11.72	26	11.54	11.50	-9	3,574	-0.25%
2020/10/26	11	11.50	38	11.45	11.30	-27	3,471	-0.78%
2020/10/23	14	11.51	5	11.34	11.45	9	3,468	0.26%
2020/10/22	13	11.26	1	11.25	11.30	12	3,503	0.34%
2020/10/21	83	11.47	81	11.45	11.45	2	3,539	0.06%
2020/10/20	18	11.55	15	11.57	11.55	3	3,569	0.08%
2020/10/19	21	11.75	5	11.65	11.60	16	3,593	0.45%
2020/10/16	50	11.88	19	11.93	11.80	31	3,484	0.89%
2020/10/15	55	11.68	12	11.63	11.95	43	3,391	1.27%
2020/10/14	5	11.00	23	11.00	11.00	-18	3,170	-0.57%
2020/10/13	1	10.70	0	0.00	10.80	1	3,160	0.03%
2020/10/12	1	10.80	0	0.00	10.80	1	3,204	0.03%
2020/10/08	1	10.95	6	10.85	10.95	-5	3,241	-0.15%
2020/10/07	4	10.75	15	10.72	10.75	-11	3,281	-0.34%
2020/10/06	1	10.75	0	0.00	10.70	1	3,361	0.03%
2020/10/05	0	0.00	7	10.50	10.60	-7	3,403	-0.21%
2020/09/30	2	10.00	0	0.00	10.20	2	3,412	0.06%
2020/09/28	2	10.28	0	0.00	10.25	2	3,499	0.06%
2020/09/25	15	10.26	0	0.00	10.15	15	3,570	0.42%
2020/09/24	10	10.55	2	10.50	10.50	8	3,693	0.22%
2020/09/23	0.1	10.70	1	10.80	10.75	-0.9	3,775	-0.02%
2020/09/22	5	10.85	4	10.95	10.95	1	3,808	0.03%
2020/09/21	18	11.16	0	0.00	11.10	18	3,798	0.47%
2020/09/18	0	0.00	4	11.15	11.15	-4	3,799	-0.11%
2020/09/17	2	11.18	11	11.10	11.15	-9	3,807	-0.24%
2020/09/16	6	11.12	3	11.03	11.00	3	3,812	0.08%
2020/09/15	2	11.10	6	11.18	11.10	-4	3,821	-0.10%
2020/09/14	15	10.72	0	0.00	10.70	15	3,893	0.39%
2020/09/10	1	10.75	22	10.89	10.85	-21	3,997	-0.53%
2020/09/09	16	10.63	12	10.69	10.70	4	4,041	0.10%
2020/09/08	1	10.65	13	10.85	10.65	-12	4,023	-0.30%
2020/09/07	2	11.03	1	11.00	10.85	1	4,042	0.02%
2020/09/04	17	10.71	9	10.66	10.80	8	4,056	0.20%
2020/09/03	4	10.96	3	10.80	10.80	1	4,033	0.02%
2020/09/02	11	10.86	0	0.00	10.75	11	4,055	0.27%
2020/09/01	0	0.00	1	10.75	10.85	-1	4,057	-0.02%
2020/08/31	0	0.00	1	10.90	10.85	-1	4,102	-0.02%
2020/08/28	5	11.12	3	11.02	11.00	2	4,186	0.05%
2020/08/27	1	11.25	0	0.00	11.20	1	4,198	0.02%
2020/08/26	3	11.17	2	11.10	11.30	1	4,217	0.02%
2020/08/25	8	11.06	2	11.15	11.15	6	4,282	0.14%
2020/08/24	0	0.00	11	10.80	10.75	-11	4,292	-0.26%
2020/08/21	4	10.65	2	10.78	10.75	2	4,367	0.05%
2020/08/20	18	10.71	14	10.71	10.55	4	4,367	0.09%
2020/08/19	11	11.25	1	11.30	11.20	10	4,326	0.23%
2020/08/18	23	11.49	0	0.00	11.40	23	4,299	0.53%
2020/08/17	0	0.00	5	11.50	11.55	-5	4,323	-0.12%
2020/08/14	5	11.12	1	11.20	11.45	4	4,338	0.09%
2020/08/13	1	11.40	0	0.00	11.35	1	4,304	0.02%
2020/08/10	1	11.60	12	11.50	11.50	-11	4,281	-0.26%
2020/08/06	10	12.04	6	12.03	11.85	4	4,269	0.09%
2020/08/05	3	11.90	7	11.89	11.90	-4	4,267	-0.09%
2020/08/04	10	11.80	0	0.00	11.70	10	4,318	0.23%
2020/08/03	9	11.91	0	0.00	11.95	9	4,607	0.20%
2020/07/28	3	11.17	2	11.10	11.00	1	4,639	0.02%
2020/07/27	9	11.44	46	11.32	11.25	-37	4,693	-0.79%
2020/07/24	5	11.55	3	11.95	11.55	2	4,802	0.04%
2020/07/23	7	12.05	3	12.02	11.95	4	4,778	0.08%
2020/07/22	0	0.00	8	11.95	11.95	-8	4,783	-0.17%
2020/07/21	6	11.58	5	11.68	11.75	1	4,832	0.02%
2020/07/20	0	0.00	3	11.55	11.55	-3	5,041	-0.06%
2020/07/17	2	11.85	0	0.00	11.65	2	5,064	0.04%
2020/07/15	7	11.90	3	12.00	11.80	4	5,021	0.08%
2020/07/14	13	11.78	3	11.80	11.75	10	5,139	0.19%
2020/07/13	2	12.00	10	11.89	12.05	-8	5,211	-0.15%
2020/07/09	1	12.35	6	12.43	12.30	-5	5,174	-0.10%
2020/07/08	3	12.20	4	12.30	12.25	-1	5,141	-0.02%
2020/07/07	15	12.43	8	12.33	12.25	7	5,105	0.14%
2020/07/06	49	12.51	4	12.54	12.50	45	5,096	0.88%
2020/07/03	9	12.58	8	12.63	12.65	1	5,081	0.02%
2020/07/02	13	12.35	2	12.30	12.25	11	4,998	0.22%
2020/07/01	1	12.10	0	0.00	12.00	1	4,900	0.02%
2020/06/30	0	0.00	2	11.80	11.90	-2	4,860	-0.04%
2020/06/29	0	0.00	0.1	11.65	11.70	-0.1	4,973	0.00%
2020/06/24	0	0.00	1	11.75	11.70	-1	4,964	-0.02%
2020/06/22	20	12.04	2	11.95	11.90	18	5,021	0.36%
2020/06/19	8	12.01	2	12.00	11.90	6	5,021	0.12%
2020/06/18	1	12.10	10	12.06	12.35	-9	4,862	-0.19%
2020/06/17	2	11.80	0	0.00	11.80	2	4,782	0.04%
2020/06/16	0	0.00	1	11.70	11.80	-1	4,799	-0.02%
2020/06/15	3	11.48	3	11.38	11.40	0	4,795	0.00%
2020/06/12	5	11.31	20	11.25	11.40	-15	4,819	-0.31%
2020/06/11	10	11.90	10	12.00	11.70	0	4,832	0.00%
2020/06/10	0	0.00	1	12.00	11.90	-1	4,818	-0.02%
2020/06/09	11	12.14	2	12.08	12.10	9	4,890	0.18%
2020/06/08	20	12.21	1	12.20	12.20	19	4,926	0.39%
2020/06/05	4	12.33	9	12.18	12.30	-5	4,906	-0.10%
2020/06/04	5	12.06	4	12.11	12.05	1	4,873	0.02%
2020/06/02	3	12.10	2	12.08	12.00	1	4,804	0.02%
2020/06/01	2	12.03	8	12.19	12.10	-6	4,924	-0.12%
2020/05/29	19	11.92	15	11.93	11.85	4	4,863	0.08%
2020/05/28	8	11.99	50	11.85	11.75	-42	4,826	-0.87%
2020/05/26	3	11.70	3	11.85	11.70	0	4,782	0.00%
2020/05/25	10	11.45	1	11.45	11.45	9	4,794	0.19%
2020/05/22	4	11.44	8	11.50	11.55	-4	4,804	-0.08%
2020/05/21	0.5	11.30	1	11.40	11.40	-0.5	4,797	-0.01%
2020/05/20	0	0.00	6	11.42	11.20	-6	4,760	-0.13%
2020/05/19	1	11.45	0	0.00	11.30	1	4,741	0.02%
2020/05/18	0	0.00	18	11.33	11.30	-18	4,741	-0.38%
2020/05/15	0	0.00	8	11.55	11.50	-8	4,732	-0.17%
2020/05/14	9	11.73	0	0.00	11.70	9	4,704	0.19%
2020/05/13	0	0.00	14	12.11	12.10	-14	4,681	-0.30%
2020/05/12	9	12.26	8	12.26	12.15	1	4,672	0.02%
2020/05/11	14	12.42	1	12.50	12.40	13	4,636	0.28%
2020/05/08	29	12.75	28	12.65	12.60	1	4,567	0.02%
2020/05/07	0	0.00	2	12.00	12.00	-2	4,307	-0.05%
2020/05/06	5	11.75	12	11.88	11.75	-7	4,292	-0.16%
2020/05/05	1.2	11.90	4	11.96	11.95	-2.8	4,264	-0.07%
2020/05/04	13	12.01	14	12.01	12.00	-1	4,298	-0.02%
2020/04/30	23	12.34	16	12.36	12.35	7	4,270	0.16%
2020/04/29	8	12.31	17	12.42	12.25	-9	4,229	-0.21%
2020/04/28	12	12.03	5	12.00	11.90	7	4,133	0.17%
2020/04/27	2	12.20	27	12.13	12.00	-25	4,184	-0.60%
2020/04/24	40	12.01	7	12.04	11.90	33	4,223	0.78%
2020/04/23	27	11.89	10	11.94	12.25	17	4,130	0.41%
2020/04/21	2	11.18	11	11.36	10.85	-9	3,895	-0.23%
2020/04/20	17	11.33	17	11.39	11.45	0	3,862	0.00%
2020/04/17	1	11.50	2	11.60	11.35	-1	3,884	-0.03%
2020/04/16	12	11.08	4	10.85	11.30	8	3,743	0.21%
2020/04/15	8	10.64	1	10.55	10.80	7	3,609	0.19%
2020/04/14	0	10.30	6	10.38	10.30	-6	3,605	-0.17%
2020/04/13	3	10.12	8	10.19	10.05	-5	3,592	-0.14%
2020/04/09	0	10.40	7	10.46	10.35	-7	3,620	-0.19%
2020/04/08	0	0.00	3	10.32	10.50	-3	3,707	-0.08%
2020/04/07	10	10.23	8	10.18	10.25	2	3,657	0.05%
2020/04/01	0	9.85	5	9.81	9.80	-5	3,564	-0.14%
2020/03/31	31	9.93	2	9.70	9.69	29	3,542	0.82%
2020/03/30	2	9.19	0	0.00	9.48	2	3,417	0.06%
2020/03/27	2	9.65	2	9.49	9.42	0	3,426	0.00%
2020/03/26	6	9.52	8	9.69	9.53	-2	3,439	-0.06%
2020/03/25	6	9.41	0	0.00	9.56	6	3,470	0.17%
2020/03/24	1	8.94	0	0.00	8.91	1	3,419	0.03%
2020/03/23	1	8.40	34	8.49	8.34	-33	3,406	-0.97%
2020/03/20	0	0.00	2	8.64	8.81	-2	3,384	-0.06%
2020/03/19	1	8.01	3	8.08	8.01	-2	3,359	-0.06%
2020/03/18	5	8.95	0	0.00	8.90	5	3,326	0.15%
2020/03/17	2	9.42	9	9.27	8.90	-7	3,297	-0.21%
2020/03/16	3	10.15	1	10.20	9.82	2	3,292	0.06%
2020/03/13	0	0.00	13	10.23	10.20	-13	3,247	-0.40%
2020/03/12	15	11.58	27	11.26	11.15	-12	3,170	-0.38%
2020/03/11	6.1	12.43	5	12.40	12.15	1.1	3,241	0.03%
2020/03/10	6.2	12.19	0	0.00	12.35	6.2	3,230	0.19%
2020/03/09	1	12.80	2	13.05	12.35	-1	3,264	-0.03%
2020/03/06	3	13.18	3	13.25	13.30	0	3,237	0.00%
2020/03/05	6	13.44	2	13.48	13.40	4	3,257	0.12%
2020/03/03	0	12.85	0	0.00	12.90	0	3,140	0.00%
2020/03/02	6	12.58	3	12.72	12.75	3	3,202	0.09%
2020/02/27	0.1	12.80	1	13.20	12.80	-0.9	3,187	-0.03%
2020/02/26	2	13.08	2	13.15	13.15	0	3,173	0.00%
2020/02/25	6	12.75	0	0.00	13.00	6	3,114	0.19%
2020/02/24	2	12.95	0	0.00	12.95	2	3,111	0.06%
2020/02/20	2	13.35	5	13.30	13.20	-3	3,233	-0.09%
2020/02/19	1	13.10	0	0.00	13.25	1	3,295	0.03%
2020/02/18	0	0.00	2	13.03	13.05	-2	3,342	-0.06%
2020/02/17	0	0.00	1	13.20	13.05	-1	3,388	-0.03%
2020/02/14	1	13.25	1	13.45	13.35	0	3,417	0.00%
2020/02/13	0	0.00	11	13.44	13.30	-11	3,428	-0.32%
2020/02/12	0	0.00	5	13.45	13.40	-5	3,476	-0.14%
2020/02/11	0	0.00	3	13.20	13.20	-3	3,486	-0.09%
2020/02/10	1	13.15	2.1	13.15	13.15	-1.1	3,529	-0.03%
2020/02/07	12	13.25	0	0.00	13.25	12	3,620	0.33%
2020/02/06	6	13.44	10	13.45	13.50	-4	3,653	-0.11%
2020/02/05	14	13.54	0	0.00	13.40	14	3,642	0.38%
2020/02/04	11	12.39	0	0.00	12.80	11	3,548	0.31%
2020/02/03	5	12.18	0	0.00	12.25	5	3,550	0.14%
2020/01/31	41	13.22	2	12.98	13.10	39	3,493	1.12%
2020/01/30	5	13.54	58	13.55	13.50	-53	3,452	-1.54%
2020/01/16	0	0.00	10	15.19	15.20	-10	3,301	-0.30%
2020/01/15	4	15.25	17	15.20	15.15	-13	3,290	-0.40%
2020/01/14	0	0.00	21	15.06	15.00	-21	3,276	-0.64%
2020/01/10	0	0.00	4	14.94	14.85	-4	3,281	-0.12%
2020/01/09	34	14.80	0	0.00	14.75	34	3,267	1.04%
2020/01/08	17	14.81	15	14.58	14.75	2	3,299	0.06%
2020/01/07	12	14.61	10	14.65	14.60	2	3,265	0.06%
2020/01/06	23	14.91	0	0.00	14.75	23	3,359	0.68%
2020/01/03	3	15.07	2	15.00	15.00	1	3,601	0.03%
2020/01/02	14	15.31	19.7	15.39	15.25	-5.7	3,583	-0.16%
2019/12/31	0	0.00	18	14.90	14.85	-18	3,471	-0.52%
2019/12/30	1	14.90	9	14.94	14.85	-8	3,496	-0.23%
2019/12/27	1	15.05	0	0.00	15.00	1	3,526	0.03%
2019/12/25	2	15.20	0	0.00	15.25	2	3,572	0.06%
2019/12/24	2	15.35	5	15.15	15.30	-3	3,692	-0.08%
2019/12/23	21	15.23	2	15.23	15.25	19	3,724	0.51%
2019/12/20	12	15.30	8	15.35	15.20	4	3,719	0.11%
2019/12/18	28	14.96	2	14.95	14.90	26	3,895	0.67%
2019/12/16	0	0.00	1	15.10	15.10	-1	3,997	-0.03%
2019/12/13	8	14.64	3	14.73	14.60	5	4,080	0.12%
2019/12/12	8.9	14.94	1	14.80	14.80	7.9	4,131	0.19%
2019/12/11	4	14.85	3	14.90	14.80	1	4,231	0.02%
2019/12/10	1	15.05	11	15.15	15.10	-10	4,584	-0.22%
2019/12/09	4	15.15	0	0.00	15.10	4	4,619	0.09%
2019/12/06	61	15.25	13	15.55	15.20	48	4,706	1.02%
2019/12/05	5	15.90	0	0.00	15.95	5	4,587	0.11%
2019/12/04	3	16.05	1	16.15	15.80	2	4,646	0.04%
2019/12/03	0	0.00	1	15.80	15.95	-1	4,633	-0.02%
2019/12/02	0	0.00	2	15.25	15.30	-2	4,675	-0.04%
2019/11/29	1	15.95	1	16.00	15.70	0	4,700	0.00%
2019/11/27	3	15.95	18	16.09	16.10	-15	5,212	-0.29%
2019/11/26	0	0.00	1	16.00	15.75	-1	5,583	-0.02%
2019/11/25	0	0.00	3	15.83	15.80	-3	5,775	-0.05%
2019/11/21	0	0.00	13	15.84	15.90	-13	6,097	-0.21%
2019/11/20	0	0.00	1	15.80	15.90	-1	6,359	-0.02%
2019/11/19	20	16.11	4	16.18	16.00	16	6,519	0.25%
2019/11/18	0	0.00	3	15.60	15.75	-3	6,606	-0.05%
2019/11/15	6	15.07	9	15.17	15.30	-3	6,786	-0.04%
2019/11/14	3	14.85	8.9	14.81	14.95	-5.9	7,293	-0.08%
2019/11/13	9	15.29	2	15.08	15.10	7	7,387	0.09%
2019/11/11	11	14.70	10	14.70	14.55	1	7,736	0.01%
2019/11/07	16	15.24	14	15.08	15.45	2	7,983	0.03%
2019/11/06	14	15.36	17	15.20	15.25	-3	8,107	-0.04%
2019/11/05	5	15.96	1	16.05	16.05	4	8,027	0.05%
2019/11/04	8	16.18	4	16.25	16.10	4	8,057	0.05%
2019/11/01	2	16.20	11	16.20	16.20	-9	8,226	-0.11%
2019/10/31	5	16.30	4	16.33	16.40	1	8,334	0.01%
2019/10/30	0	0.00	10	16.30	16.20	-10	8,320	-0.12%
2019/10/29	10	16.20	2	16.30	16.15	8	8,328	0.10%
2019/10/28	5	16.30	3	16.28	16.30	2	8,370	0.02%
2019/10/25	7	16.36	7	16.33	16.50	0	8,429	0.00%
2019/10/24	2	16.25	0	0.00	16.35	2	8,454	0.02%
2019/10/23	10	16.13	0	0.00	16.15	10	8,615	0.12%
2019/10/21	5	16.10	22.6	16.05	16.05	-17.6	8,711	-0.20%
2019/10/18	0	0.00	10	16.13	16.05	-10	8,739	-0.11%
2019/10/16	18	16.03	7	15.95	15.95	11	8,778	0.13%
2019/10/15	0	0.00	10	16.23	16.20	-10	8,782	-0.11%
2019/10/14	24	16.16	4	16.10	15.95	20	8,814	0.23%
2019/10/09	19	16.26	61	16.15	16.00	-42	8,838	-0.48%
2019/10/08	3	17.33	0	0.00	17.30	3	8,714	0.03%
2019/10/07	6	17.60	0	0.00	17.45	6	8,875	0.07%
2019/10/04	0	0.00	1	17.80	17.55	-1	8,956	-0.01%
2019/10/03	0	0.00	20	17.64	17.80	-20	9,111	-0.22%
2019/10/02	20	17.45	26	17.49	17.45	-6	9,082	-0.07%
2019/10/01	16	17.38	17	17.50	17.35	-1	9,072	-0.01%
2019/09/27	29	17.62	11	17.59	17.40	18	9,028	0.20%
2019/09/26	16	18.05	0	0.00	18.00	16	8,932	0.18%
2019/09/25	2	18.30	0	0.00	18.15	2	8,918	0.02%
2019/09/24	14	18.46	5	18.56	18.30	9	8,980	0.10%
2019/09/23	0	0.00	5	18.57	18.75	-5	8,829	-0.06%
2019/09/20	6	18.36	7	18.35	18.30	-1	8,741	-0.01%
2019/09/19	10	18.43	8	18.58	18.45	2	8,677	0.02%
2019/09/18	1	18.60	0	0.00	18.55	1	8,635	0.01%
2019/09/17	1	18.70	4	18.34	18.65	-3	8,533	-0.04%
2019/09/16	4	18.40	4	18.33	18.20	0	8,473	0.00%
2019/09/12	20	18.72	28	18.80	18.65	-8	8,453	-0.09%
2019/09/11	7	18.11	0	0.00	18.25	7	8,047	0.09%
2019/09/10	6	18.21	0	0.00	18.00	6	8,001	0.07%
2019/09/09	2	18.30	4	18.26	18.40	-2	7,886	-0.03%
2019/09/06	17	18.20	1	18.50	18.30	16	7,857	0.20%
2019/09/05	5	18.21	4	18.20	18.20	1	7,801	0.01%
2019/09/04	0	0.00	1	18.40	18.20	-1	7,761	-0.01%
2019/09/03	2	18.10	5	18.18	18.10	-3	7,700	-0.04%
2019/09/02	11	18.24	13	18.23	18.35	-2	7,654	-0.03%
2019/08/30	30	18.97	15	19.08	18.55	15	7,474	0.20%
2019/08/29	32	18.92	13	18.67	19.00	19	7,108	0.27%
2019/08/28	10	18.19	5	17.88	17.75	5	6,666	0.08%
2019/08/27	9.5	18.40	21	18.50	18.30	-11.5	6,461	-0.18%
2019/08/26	32.1	18.02	2	18.08	18.20	30.1	6,306	0.48%
2019/08/23	14	18.42	13	18.27	18.45	1	6,118	0.02%
2019/08/22	21	18.06	14	18.05	18.15	7	5,847	0.12%
2019/08/21	9	17.73	18	17.86	17.95	-9	5,674	-0.16%
2019/08/20	29	17.96	23	17.79	17.65	6	5,477	0.11%
2019/08/19	29	17.74	38	17.78	17.80	-9	5,252	-0.17%
2019/08/16	3	16.95	1	17.10	16.95	2	4,986	0.04%
2019/08/15	11	16.85	4	16.83	17.00	7	4,869	0.14%
2019/08/14	0	0.00	4	16.90	16.85	-4	4,660	-0.09%
2019/08/13	1	16.45	3	16.48	16.50	-2	4,530	-0.04%
2019/08/12	4	16.46	0	0.00	16.25	4	4,451	0.09%
2019/08/08	8	15.94	0	0.00	16.20	8	4,229	0.19%
2019/08/06	0	0.00	10	15.02	15.25	-10	4,157	-0.24%
2019/08/05	8.1	15.87	5	15.95	15.55	3.1	4,153	0.07%
2019/08/02	6	15.93	12	15.73	15.90	-6	4,055	-0.15%
2019/07/31	2	15.45	0	0.00	15.55	2	3,983	0.05%
2019/07/30	5	15.50	5	15.45	15.60	0	3,978	0.00%
2019/07/29	2	16.05	18	16.06	16.10	-16	3,930	-0.41%
2019/07/26	2	15.68	10	15.80	15.90	-8	3,855	-0.21%
2019/07/25	1	15.90	1	16.10	15.70	0	3,794	0.00%
2019/07/24	0	0.00	1	15.60	15.65	-1	3,630	-0.03%
2019/07/23	0.1	15.35	0	0.00	15.35	0.1	3,598	0.00%
2019/07/22	2	15.45	5.4	15.50	15.60	-3.4	3,567	-0.10%
2019/07/19	10	15.54	6	15.55	15.60	4	3,657	0.11%
2019/07/18	1	15.20	0	0.00	15.15	1	3,589	0.03%
2019/07/17	5	15.20	0	0.00	15.35	5	3,608	0.14%
2019/07/16	4	15.60	1	15.35	15.50	3	3,690	0.08%
2019/07/15	8	15.98	36	15.77	15.55	-28	3,692	-0.76%
2019/07/12	17	15.55	17	15.51	15.50	0	3,659	0.00%
2019/07/11	16	15.48	3	15.03	15.35	13	3,594	0.36%
2019/07/10	2	14.98	35	14.86	14.85	-33	3,475	-0.95%
2019/07/09	81	14.82	54	14.80	14.90	27	3,498	0.77%
2019/07/04	0	14.40	0	0.00	14.40	0	4,030	0.00%
2019/07/03	1	14.65	0	0.00	14.45	1	4,297	0.02%
2019/07/02	2	14.63	1	14.80	14.65	1	4,427	0.02%
2019/06/28	2	14.40	5	14.51	14.30	-3	4,444	-0.07%
2019/06/26	0	0.00	1	14.25	14.25	-1	4,784	-0.02%
2019/06/25	3	14.55	0	0.00	14.25	3	4,946	0.06%
2019/06/21	7	14.56	1	14.80	14.40	6	5,351	0.11%
2019/06/20	6	14.75	0	0.00	14.90	6	5,540	0.11%
2019/06/19	7	14.44	1	14.45	14.45	6	5,482	0.11%
2019/06/14	1	14.25	2	14.25	14.25	-1	5,570	-0.02%
2019/06/12	1	14.45	3	14.52	14.45	-2	5,964	-0.03%
2019/06/11	4	14.80	14	14.75	14.70	-10	6,041	-0.17%
2019/06/05	2	14.65	0	0.00	14.60	2	6,376	0.03%
2019/06/04	0	0.00	9	14.35	14.60	-9	6,367	-0.14%
2019/05/31	1	14.55	5	14.54	14.45	-4	6,390	-0.06%
2019/05/30	0	0.00	0.1	14.40	14.45	-0.1	6,394	0.00%
2019/05/29	0	0.00	12	14.35	14.30	-12	6,406	-0.19%
2019/05/28	25	14.38	1	14.45	14.40	24	6,444	0.37%
2019/05/27	0	0.00	1	13.95	13.90	-1	6,510	-0.02%
2019/05/24	10	13.90	39	14.03	14.00	-29	6,604	-0.44%
2019/05/23	10	14.10	22	14.21	13.85	-12	6,603	-0.18%
2019/05/22	18	13.94	0	0.00	14.20	18	6,318	0.28%
2019/05/21	6	13.55	0	0.00	13.80	6	6,356	0.09%
2019/05/17	1	13.90	0	0.00	13.60	1	6,368	0.02%
2019/05/16	0	0.00	15	14.14	13.90	-15	6,467	-0.23%
2019/05/15	10	14.11	0	0.00	14.15	10	6,486	0.15%
2019/05/14	8	13.34	9	12.98	13.80	-1	6,587	-0.02%
2019/05/13	16	14.33	3	13.82	13.70	13	6,587	0.20%
2019/05/10	7	14.46	0	0.00	14.15	7	6,535	0.11%
2019/05/09	12	14.95	1	15.10	14.90	11	6,436	0.17%
2019/05/08	9	15.10	1	15.40	15.25	8	6,385	0.13%
2019/05/07	16	15.50	0	0.00	15.45	16	6,383	0.25%
2019/05/06	7	15.53	4	15.55	15.45	3	6,377	0.05%
2019/05/03	3	15.82	1	15.90	15.95	2	6,356	0.03%
2019/05/02	6	15.75	0	0.00	15.70	6	6,340	0.09%
2019/04/29	6	15.42	4	15.60	15.60	2	6,337	0.03%
2019/04/26	1	15.75	0	0.00	15.85	1	6,292	0.02%
2019/04/25	32	15.95	7	16.04	16.00	25	6,249	0.40%
2019/04/24	1	16.75	36	16.77	16.50	-35	6,127	-0.57%
2019/04/23	0.3	16.75	3	16.85	16.80	-2.7	6,085	-0.04%
2019/04/22	8	17.18	14	17.07	17.05	-6	6,054	-0.10%
2019/04/19	2	16.35	0	0.00	16.65	2	5,979	0.03%
2019/04/18	3	16.68	5	16.80	16.30	-2	5,908	-0.03%
2019/04/17	7	16.34	40	16.46	16.35	-33	5,789	-0.57%
2019/04/16	14	16.36	4	16.40	16.35	10	5,718	0.17%
2019/04/15	34	16.11	6	16.33	16.30	28	5,664	0.49%
2019/04/12	26	16.84	7	16.71	15.85	19	5,538	0.34%
2019/04/11	11	17.05	36	17.17	17.10	-25	5,264	-0.47%
2019/04/10	1	17.45	10	17.24	17.50	-9	5,064	-0.18%
2019/04/09	20.1	17.13	3	16.78	17.05	17.1	4,794	0.36%
2019/04/08	3	16.10	4.7	16.13	16.50	-1.7	4,518	-0.04%
2019/04/03	2	16.05	5	16.06	16.10	-3	4,359	-0.07%
2019/04/02	12	15.78	6	15.86	15.85	6	4,295	0.14%
2019/04/01	14	15.97	6	16.00	15.80	8	4,216	0.19%
2019/03/29	14	16.35	64	16.31	15.90	-50	4,027	-1.24%
2019/03/28	5	16.06	44	16.33	16.20	-39	3,821	-1.02%
2019/03/27	24	15.90	11	15.74	15.90	13	3,668	0.35%
2019/03/26	100	16.07	39	16.10	16.10	61	3,533	1.73%
2019/03/25	34	14.46	8	15.47	15.05	26	3,254	0.80%
2019/03/21	12	14.74	31.4	14.80	14.70	-19.4	3,007	-0.64%
2019/03/20	0	0.00	9	14.84	14.85	-9	3,008	-0.30%
2019/03/19	10	15.05	0	0.00	14.75	10	2,993	0.33%
2019/03/18	6	14.83	0	0.00	14.90	6	2,952	0.20%
2019/03/15	5	15.15	32	15.18	14.95	-27	2,834	-0.95%
2019/03/14	0	0.00	1	14.25	14.65	-1	2,557	-0.04%
2019/03/13	2	14.38	2	14.20	14.25	0	2,503	0.00%
2019/03/12	4	14.45	49	14.78	14.55	-45	2,503	-1.80%
2019/03/11	0	0.00	5	13.95	13.90	-5	2,460	-0.20%
2019/03/07	10	13.45	5	13.60	13.45	5	2,455	0.20%
2019/03/04	12	13.92	1	13.90	13.90	11	2,486	0.44%
2019/02/27	6	14.25	0	0.00	14.20	6	2,530	0.24%
2019/02/26	5	14.11	8	14.20	14.10	-3	2,496	-0.12%
2019/02/25	1	14.55	1	14.65	14.65	0	2,409	0.00%
2019/02/21	0	0.00	8	13.70	13.70	-8	2,316	-0.35%
2019/02/20	0	0.00	0.7	13.80	13.85	-0.7	2,340	-0.03%
2019/02/15	30	13.95	0	0.00	14.00	30	2,337	1.28%
2019/02/14	0	0.00	2	13.55	13.60	-2	2,240	-0.09%
2019/02/13	31	13.58	11	13.68	13.70	20	2,261	0.88%
2019/02/12	1	13.20	2.4	13.44	13.60	-1.4	2,123	-0.07%
2019/02/11	3	12.40	4	12.24	12.40	-1	2,025	-0.05%
2019/01/30	9	12.17	0	0.00	12.10	9	2,040	0.44%
2019/01/28	15	12.22	10	12.30	12.25	5	2,285	0.22%
2019/01/23	10	12.15	0	0.00	12.10	10	2,393	0.42%
2019/01/08	0	0.00	2	12.35	12.25	-2	3,667	-0.05%
2019/01/04	0	11.95	0	0.00	12.00	0	4,354	0.00%
2019/01/02	0	0.00	5	12.05	12.05	-5	4,743	-0.11%
2018/12/28	5	11.75	0	0.00	11.80	5	5,283	0.09%
2018/12/27	0	0.00	1	11.85	11.85	-1	5,593	-0.02%
2018/12/22	0	0.00	1	12.40	12.35	-1	5,704	-0.02%
2018/12/12	0.3	12.35	0.1	12.35	12.45	0.3	6,011	0.00%
2018/12/06	1	12.10	0.7	12.15	12.15	0.3	6,146	0.01%
2018/12/05	2	12.58	1	12.70	12.70	1	6,111	0.02%
2018/12/04	2	12.53	5	12.66	12.90	-3	6,048	-0.05%
2018/12/03	0	0.00	0.7	11.75	11.75	-0.7	5,846	-0.01%
2018/11/21	0	0.00	2	7.34	7.35	-2	5,869	-0.03%
2018/11/19	2	7.63	0	0.00	7.63	2	5,854	0.03%
2018/11/15	2	7.48	0	0.00	7.40	2	5,877	0.03%
2018/11/09	0	0.00	3	7.80	7.61	-3	5,897	-0.05%
2018/11/08	5	7.88	7	7.93	7.80	-2	5,924	-0.03%
2018/11/07	0	0.00	6	7.87	7.90	-6	5,917	-0.10%
2018/11/06	0	7.56	5	7.90	7.90	-5	5,979	-0.08%
2018/11/05	0	0.00	1	7.84	7.84	-1	5,940	-0.02%
2018/11/02	1	7.10	10	7.23	7.13	-9	5,968	-0.15%
2018/11/01	20	7.02	0	0.00	7.10	20	6,125	0.33%
2018/10/31	0	0.00	6	7.01	7.00	-6	6,138	-0.10%
2018/10/30	5	6.81	0	0.00	6.77	5	6,229	0.08%
2018/10/26	4	6.93	0	0.00	6.88	4	6,212	0.06%
2018/10/23	1	7.75	5	7.83	7.78	-4	5,980	-0.07%
2018/10/22	0	0.00	10	7.90	7.85	-10	5,980	-0.17%
2018/10/18	2	8.55	21	8.44	8.52	-19	5,798	-0.33%
2018/10/17	8	8.87	5	8.65	8.62	3	5,781	0.05%
2018/10/16	3	9.01	9	8.97	8.74	-6	5,819	-0.10%
2018/10/15	10	8.52	16	8.34	8.68	-6	5,795	-0.10%
2018/10/12	13	8.75	0	0.00	8.65	13	5,787	0.22%
2018/10/11	6.3	8.98	1	8.98	8.98	5.3	5,742	0.09%
2018/10/09	1	10.00	3	10.00	9.97	-2	5,893	-0.03%
2018/10/08	4	10.18	1	10.25	10.30	3	6,220	0.05%
2018/10/05	9	10.48	87	10.63	10.70	-78	6,270	-1.24%
2018/10/04	14	11.38	28	11.65	11.30	-14	6,077	-0.23%
2018/10/03	74	12.27	14	12.31	12.00	60	5,960	1.01%
2018/10/02	47.2	12.16	22.3	12.17	12.50	24.9	5,819	0.43%
2018/10/01	6	11.52	2	11.75	11.50	4	5,625	0.07%
2018/09/28	21	11.21	68	11.43	11.20	-47	5,497	-0.85%
2018/09/27	91	11.76	27	11.73	11.40	64	5,304	1.21%
2018/09/26	0	0.00	2	11.30	11.30	-2	4,790	-0.04%
2018/09/17	1	10.30	0	0.00	10.45	1	4,633	0.02%
2018/09/12	1	10.00	0	0.00	9.93	1	4,707	0.02%
2018/09/11	1	10.05	1	9.76	10.10	0	4,723	0.00%
2018/09/05	0	0.00	1	9.56	9.67	-1	4,828	-0.02%
2018/08/27	0	0.00	3	10.20	10.15	-3	5,736	-0.05%
2018/08/24	12	10.13	0	0.00	10.15	12	6,040	0.20%
2018/08/22	6	10.10	0	0.00	10.40	6	6,594	0.09%
2018/08/21	6	10.20	6	10.25	10.30	0	6,642	0.00%
2018/08/16	6	10.20	0	0.00	10.50	6	6,584	0.09%
2018/08/15	6	10.20	4	10.26	10.20	2	6,551	0.03%
2018/08/14	1	10.45	0	0.00	10.40	1	6,503	0.02%
2018/08/09	0.3	10.90	2	11.03	10.95	-1.7	6,358	-0.03%
2018/08/08	4	11.14	2	11.13	11.05	2	6,357	0.03%
2018/08/07	2	10.55	1	10.60	10.55	1	6,185	0.02%
2018/08/06	7	10.66	4	10.93	11.00	3	6,114	0.05%
2018/08/03	11	10.05	0	0.00	10.10	11	5,991	0.18%
2018/08/02	6	10.20	0	0.00	10.20	6	5,967	0.10%
2018/08/01	1	10.30	0	0.00	10.30	1	5,936	0.02%
2018/07/26	10	10.30	0	0.00	10.20	10	5,871	0.17%
2018/07/25	1	10.20	0	0.00	10.40	1	5,848	0.02%
2018/07/23	10	10.30	7	10.31	10.20	3	5,801	0.05%
2018/07/19	7	10.74	0	0.00	10.70	7	5,692	0.12%
2018/07/18	0	0.00	13	11.12	11.05	-13	5,578	-0.23%
2018/07/17	21	11.93	3	11.93	11.65	18	5,430	0.33%
2018/07/16	4	11.83	3	11.65	11.90	1	5,096	0.02%
2018/07/12	1	10.75	0	0.00	10.80	1	4,529	0.02%
2018/07/10	1	10.60	0	0.00	10.80	1	4,425	0.02%
2018/07/09	41	10.55	13	10.73	10.80	28	4,279	0.65%
2018/06/29	0	0.00	1	10.35	10.15	-1	3,924	-0.03%
2018/06/28	0	0.00	1	10.05	9.96	-1	3,853	-0.03%
2018/06/27	5	9.96	0	0.00	9.91	5	3,809	0.13%
2018/06/26	1	10.30	3	10.00	10.05	-2	3,780	-0.05%
2018/06/25	13	10.49	33	10.80	10.35	-20	3,702	-0.54%
2018/06/21	0	0.00	10	9.53	9.94	-10	3,459	-0.29%
2018/06/20	21	9.65	10	9.45	9.55	11	3,422	0.32%
2018/06/19	0	0.00	2	9.83	9.83	-2	3,384	-0.06%
2018/06/14	0	0.00	15	9.85	9.72	-15	3,376	-0.44%
2018/06/13	5	9.90	46	10.13	10.00	-41	3,319	-1.24%
2018/06/12	2	9.71	5	9.85	9.70	-3	3,210	-0.09%
2018/06/11	3	9.82	0	0.00	9.90	3	3,108	0.10%
2018/06/08	11	10.15	9	10.26	10.10	2	2,953	0.07%
2018/06/07	3	11.08	1	10.80	10.60	2	2,794	0.07%
2018/06/06	5	10.30	5	10.36	10.40	0	2,613	0.00%
2018/06/05	2.3	10.86	4	10.73	10.70	-1.7	2,513	-0.07%
2018/06/04	3	10.60	8	10.15	11.15	-5	2,354	-0.21%
2018/06/01	22	10.51	15	10.43	10.25	7	2,057	0.34%
2018/05/31	6	10.20	18	10.49	10.50	-12	1,723	-0.70%
2018/05/30	17	9.32	29	9.53	9.55	-12	1,379	-0.87%
2018/05/29	0	0.00	4	7.96	8.69	-4	1,125	-0.36%
2018/05/28	4	7.82	2	7.89	7.90	2	1,017	0.20%
2018/05/25	0	0.00	2	7.78	7.74	-2	999	-0.20%
2018/05/24	3	7.76	0	0.00	7.78	3	1,002	0.30%
2018/05/23	4	7.89	0	0.00	7.86	4	997	0.40%
2018/05/21	2	7.97	0	0.00	7.95	2	1,001	0.20%
2018/05/18	3	7.91	0	0.00	7.88	3	991	0.30%
2018/05/10	0	0.00	6	8.10	8.09	-6	964	-0.62%
2018/05/09	1	8.11	0	0.00	8.09	1	965	0.10%
2018/05/03	0	0.00	4	8.10	8.08	-4	984	-0.41%
2018/05/02	2	8.12	0	0.00	8.13	2	992	0.20%
2018/04/11	1	9.00	1	9.02	8.94	0	1,068	0.00%
2018/04/03	1	8.42	0	0.00	8.48	1	1,001	0.10%
2018/03/29	0	0.00	1	8.62	8.61	-1	1,024	-0.10%
2018/03/22	1	8.96	0	0.00	8.90	1	1,101	0.09%
2018/03/19	0	0.00	2	9.00	8.99	-2	1,070	-0.19%
2018/03/16	0	0.00	3	9.10	8.97	-3	1,078	-0.28%
2018/03/14	0	8.83	0	0.00	8.88	0	1,071	0.00%
2018/03/13	0	0.00	3	8.89	8.90	-3	1,080	-0.28%
2018/03/09	0	0.00	3	8.90	8.92	-3	1,099	-0.27%
2018/02/26	1	9.04	0	0.00	8.95	1	1,746	0.06%
2018/02/09	2	8.01	0	0.00	8.04	2	2,269	0.09%
2018/02/07	1	8.39	0	0.00	8.33	1	2,257	0.04%
2018/02/06	2	8.80	0	0.00	8.12	2	2,279	0.09%
2018/02/02	2	9.06	0	0.00	9.11	2	2,229	0.09%
2018/01/31	6	9.09	0	0.00	9.08	6	2,232	0.27%
2018/01/26	5	9.20	0	0.00	9.22	5	2,226	0.22%
2018/01/24	5	9.25	1	9.25	9.24	4	2,274	0.18%
2018/01/22	1	9.13	8	9.15	9.13	-7	2,274	-0.31%
2018/01/19	0	0.00	1	9.28	9.19	-1	2,298	-0.04%
2018/01/17	20	9.17	1	9.18	9.28	19	2,282	0.83%
2018/01/16	1	9.21	0	0.00	9.18	1	2,276	0.04%
2018/01/12	1	9.18	0	0.00	9.20	1	2,258	0.04%
2018/01/11	24	9.18	8	9.15	9.30	16	2,250	0.71%
2018/01/10	34	9.22	0	0.00	9.19	34	2,243	1.52%
2018/01/09	1	9.35	0	0.00	9.35	1	2,223	0.04%
2018/01/08	21	9.40	0	0.00	9.45	21	2,226	0.94%
2018/01/04	1	9.39	18	9.50	9.43	-17	2,199	-0.77%
2018/01/02	20	9.37	0	0.00	9.38	20	2,191	0.91%