台亞 (2340)-國泰-敦南券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
30.85
漲跌
▼0.45
漲幅
-1.44%
成交量
677張
產業
上市半導體類股
895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

台亞 (2340)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	11.1	31.27	0	0.00	30.85	11.1	1,690	0.66%
2024/11/21	6	31.07	5	31.01	31.30	1	1,720	0.06%
2024/11/20	12.1	30.97	2	30.93	30.70	10.1	1,786	0.57%
2024/11/19	4.1	30.86	5	31.04	31.00	-0.9	1,798	-0.05%
2024/11/18	1.3	30.88	8.3	30.93	30.85	-7	1,801	-0.39%
2024/11/15	6.8	31.74	13.1	31.79	31.40	-6.3	1,802	-0.35%
2024/11/14	6.1	31.59	11.1	31.58	31.20	-5	1,810	-0.28%
2024/11/13	10.6	32.10	9.1	32.18	32.05	1.5	1,803	0.08%
2024/11/12	16.7	32.55	3	32.55	32.40	13.6	1,803	0.76%
2024/11/11	22.7	33.48	8	33.54	33.55	14.7	1,785	0.82%
2024/11/08	11.5	34.68	11	34.72	34.30	0.5	1,779	0.03%
2024/11/07	2.1	35.50	8	35.53	35.60	-5.9	1,774	-0.33%
2024/11/06	3	35.10	14	35.24	35.25	-11	1,794	-0.61%
2024/11/05	4.1	35.18	10	35.27	35.20	-5.9	1,818	-0.32%
2024/11/04	16.4	35.40	10	35.62	35.35	6.4	1,898	0.34%
2024/11/01	2	35.20	5	35.08	35.85	-3	1,940	-0.15%
2024/10/30	6.6	34.95	0	0.00	34.80	6.6	1,961	0.34%
2024/10/29	15.3	35.45	9	35.14	35.20	6.3	1,971	0.32%
2024/10/28	12.8	36.22	7	36.29	36.00	5.8	1,971	0.30%
2024/10/25	4.8	36.66	3	36.70	36.70	1.8	1,988	0.09%
2024/10/24	9	37.48	11.8	37.35	37.15	-2.7	1,995	-0.14%
2024/10/23	8.1	37.50	5.8	37.52	37.25	2.2	1,999	0.11%
2024/10/22	6.8	37.22	11	37.24	37.05	-4.2	2,001	-0.21%
2024/10/21	7.8	37.44	18.4	37.66	37.55	-10.6	2,026	-0.52%
2024/10/18	6.2	37.08	2	36.65	36.65	4.2	2,053	0.20%
2024/10/17	16.1	37.22	9.5	37.13	37.10	6.6	2,081	0.31%
2024/10/16	6.2	35.98	12.1	36.14	35.90	-5.9	2,146	-0.27%
2024/10/15	10.6	36.64	13	37.06	36.25	-2.4	2,143	-0.11%
2024/10/14	11	36.75	6	37.02	37.10	5	2,145	0.23%
2024/10/11	5	36.79	21	37.02	36.95	-16	2,172	-0.74%
2024/10/09	2.2	36.91	3	36.93	36.50	-0.8	2,227	-0.04%
2024/10/08	6.2	37.39	0	0.00	37.40	6.2	2,246	0.28%
2024/10/07	12	38.22	15.5	37.94	38.00	-3.5	2,271	-0.16%
2024/10/04	6.5	37.17	13	37.17	37.25	-6.6	2,292	-0.29%
2024/10/01	10	37.68	19.7	37.51	37.80	-9.7	2,338	-0.41%
2024/09/30	2.1	37.38	19.1	37.34	37.15	-16.9	2,379	-0.71%
2024/09/27	12	37.80	5.4	37.79	37.70	6.7	2,490	0.27%
2024/09/26	25.4	37.71	25.1	37.64	37.25	0.3	2,536	0.01%
2024/09/25	18	37.47	24.5	37.55	37.40	-6.5	2,575	-0.25%
2024/09/24	8.7	37.15	13.4	37.08	37.10	-4.8	2,593	-0.18%
2024/09/23	31.1	37.38	15.3	37.19	37.00	15.8	2,595	0.61%
2024/09/20	8.2	36.40	9	36.44	36.40	-0.8	2,598	-0.03%
2024/09/19	8	35.67	1	35.40	35.85	7	2,626	0.27%
2024/09/18	14.6	36.39	26.2	36.05	35.45	-11.6	2,680	-0.43%
2024/09/16	28.1	36.29	21.7	36.23	36.45	6.5	2,703	0.24%
2024/09/13	11.2	35.23	10.3	35.32	35.15	1	2,726	0.04%
2024/09/12	9.2	34.54	2.6	34.59	34.60	6.6	2,757	0.24%
2024/09/11	4.5	34.24	2	34.50	34.25	2.5	2,803	0.09%
2024/09/10	29.1	34.44	10.4	34.27	34.05	18.7	2,819	0.66%
2024/09/09	4	34.21	1	34.45	34.85	3	2,808	0.11%
2024/09/06	5.4	34.98	13	34.89	34.85	-7.6	2,808	-0.27%
2024/09/05	9	35.41	14.1	35.09	35.00	-5.1	2,802	-0.18%
2024/09/04	49.5	35.65	16	35.87	35.05	33.5	2,795	1.20%
2024/09/03	35.9	38.49	41	38.45	37.75	-5.1	2,788	-0.18%
2024/09/02	32.6	39.37	33.3	39.44	39.35	-0.7	2,769	-0.02%
2024/08/30	149.7	40.18	99.9	39.79	39.55	49.8	2,763	1.80%	大買/
2024/08/29	96.6	39.81	76.1	39.57	40.00	20.5	2,672	0.77%
2024/08/28	40.8	38.16	34.2	38.19	38.00	6.6	2,560	0.26%
2024/08/27	29.2	37.74	17.8	37.96	38.40	11.4	2,536	0.45%
2024/08/26	51.3	37.59	40.2	37.81	37.70	11.1	2,550	0.43%
2024/08/23	20.8	35.65	41	35.62	36.35	-20.2	2,569	-0.79%
2024/08/22	56.6	36.28	34.2	35.74	35.95	22.4	2,693	0.83%
2024/08/21	26	34.63	12	34.79	34.55	14	2,728	0.51%
2024/08/20	9	34.59	2.1	34.68	34.45	6.9	2,780	0.25%
2024/08/19	13	34.88	2.5	34.82	34.80	10.5	2,821	0.37%
2024/08/16	26.3	34.91	12	34.82	34.70	14.3	2,818	0.51%
2024/08/15	16.1	34.62	37.3	34.78	34.60	-21.2	2,804	-0.76%
2024/08/14	10	34.05	5	34.11	34.30	5	2,797	0.18%
2024/08/13	5.3	33.89	0	33.90	33.85	5.3	2,796	0.19%
2024/08/12	14.3	34.03	7.4	34.13	34.00	6.9	2,813	0.24%
2024/08/09	46.2	34.11	57	34.40	33.60	-10.8	2,815	-0.38%
2024/08/08	31.1	34.31	18	34.48	34.30	13.1	2,799	0.47%
2024/08/07	17.3	33.68	47	33.72	34.00	-29.7	2,788	-1.06%
2024/08/06	41.2	31.19	58	31.17	32.40	-16.9	2,788	-0.60%
2024/08/05	87.5	33.24	35	33.13	33.10	52.5	2,713	1.93%
2024/08/02	41.8	37.16	6	37.38	36.75	35.8	2,674	1.34%
2024/08/01	6.4	38.25	12	38.39	38.35	-5.6	2,654	-0.21%
2024/07/31	8.2	38.00	11	37.90	37.80	-2.8	2,644	-0.11%
2024/07/30	28.7	37.58	12.6	37.73	38.10	16	2,640	0.61%
2024/07/29	7.9	38.44	7	38.21	38.10	0.9	2,612	0.03%
2024/07/26	10.2	38.78	2.2	38.79	38.70	8	2,599	0.31%
2024/07/23	44.8	40.38	37.2	39.98	40.05	7.5	2,595	0.29%
2024/07/22	74.4	40.32	61.5	40.27	40.15	12.9	2,583	0.50%
2024/07/19	63.6	41.74	45.2	41.76	41.35	18.4	2,551	0.72%
2024/07/18	45.2	43.05	27	43.28	43.00	18.3	2,513	0.73%
2024/07/17	39.6	43.82	54.4	43.90	43.30	-14.8	2,475	-0.60%
2024/07/16	15.2	42.84	16.6	42.49	42.30	-1.4	2,400	-0.06%
2024/07/15	15.6	42.85	14	42.75	42.65	1.6	2,422	0.07%
2024/07/12	13.5	43.16	9	43.20	43.00	4.5	2,416	0.19%
2024/07/11	51.8	43.40	42.5	43.82	43.45	9.3	2,403	0.39%
2024/07/10	19.4	42.50	29.9	42.91	43.10	-10.4	2,372	-0.44%
2024/07/09	36.6	42.38	20.2	42.38	42.15	16.4	2,383	0.69%
2024/07/08	50.1	43.60	40	43.55	43.50	10	2,450	0.41%
2024/07/05	61	44.16	68.9	44.35	44.20	-7.9	2,409	-0.33%
2024/07/04	49.5	43.72	66.4	43.76	43.70	-17	2,377	-0.71%
2024/07/03	63.8	44.00	130.4	43.83	43.65	-66.6	2,329	-2.86%	大賣/
2024/07/02	33.7	42.33	44.2	42.75	42.55	-10.6	2,209	-0.48%
2024/07/01	58.3	42.49	52.2	42.61	42.10	6.2	2,147	0.29%
2024/06/28	12.2	41.58	47.1	41.46	41.85	-34.9	2,093	-1.67%
2024/06/27	18.4	40.19	7	40.30	40.05	11.4	2,071	0.55%
2024/06/26	38.7	40.93	19.1	40.85	40.65	19.7	2,057	0.96%
2024/06/25	25.4	40.95	68.7	40.94	41.30	-43.3	2,037	-2.13%
2024/06/24	45.8	42.41	61.1	42.47	41.85	-15.4	2,004	-0.77%
2024/06/21	77.6	42.17	17	42.12	42.15	60.6	1,964	3.08%
2024/06/20	34.1	42.04	55.2	41.93	42.10	-21.1	1,931	-1.09%
2024/06/19	82.9	41.55	68.2	41.51	41.45	14.7	1,881	0.78%
2024/06/18	36.2	41.57	26.3	41.45	41.50	9.9	1,835	0.54%
2024/06/17	29	40.66	15.4	40.63	40.70	13.6	1,795	0.76%
2024/06/14	37.8	39.89	19.5	39.89	39.80	18.3	1,788	1.02%
2024/06/13	14.5	39.98	17.1	39.91	39.85	-2.6	1,793	-0.14%
2024/06/12	39.3	39.96	29.1	39.85	39.85	10.2	1,819	0.56%
2024/06/11	26.4	40.28	8	40.36	40.00	18.4	1,833	1.00%
2024/06/07	16.6	41.16	23	41.05	41.05	-6.4	1,848	-0.35%
2024/06/06	19.4	39.59	32.3	39.78	39.60	-12.9	1,817	-0.71%
2024/06/05	8.5	40.22	11.1	40.43	40.00	-2.6	1,818	-0.14%
2024/06/04	18.6	40.80	16	40.76	40.50	2.6	1,856	0.14%
2024/06/03	19.7	41.48	11.7	41.28	41.20	8	1,883	0.42%
2024/05/31	26	41.52	29.7	41.44	41.55	-3.6	1,907	-0.19%
2024/05/30	48.9	41.62	64.3	41.39	41.10	-15.4	2,030	-0.76%
2024/05/29	69.3	41.66	102.3	41.52	41.30	-33	2,023	-1.63%	大賣/
2024/05/28	95	42.44	98.7	42.58	42.40	-3.8	1,972	-0.19%
2024/05/27	106.2	41.20	62.9	41.46	42.00	43.3	1,861	2.33%	大買/
2024/05/24	73.7	39.86	95.5	40.02	40.50	-21.8	1,773	-1.23%
2024/05/23	89.5	38.98	44.5	38.97	39.25	44.9	1,712	2.62%
2024/05/22	6	38.28	42.5	38.30	38.30	-36.5	1,682	-2.17%
2024/05/21	6	38.09	34.6	38.13	38.05	-28.5	1,705	-1.67%
2024/05/20	14.2	38.52	2	38.23	38.30	12.2	1,711	0.71%
2024/05/17	13.8	38.46	6	38.48	38.50	7.8	1,718	0.45%
2024/05/16	8.6	37.91	4.4	37.98	38.20	4.2	1,722	0.24%
2024/05/15	0.1	37.72	2	37.75	37.85	-1.9	1,717	-0.11%
2024/05/14	0.3	37.61	8	37.59	37.55	-7.7	1,721	-0.45%
2024/05/13	7.2	36.87	8	37.03	37.30	-0.9	1,729	-0.05%
2024/05/10	30.5	37.04	4	37.21	37.20	26.5	1,737	1.52%
2024/05/09	7.6	38.05	0	0.00	37.85	7.6	1,723	0.44%
2024/05/08	0	38.40	3	38.45	38.40	-3	1,722	-0.17%
2024/05/07	6.1	38.01	4	38.17	38.05	2.1	1,723	0.12%
2024/05/06	8.6	38.44	10	38.51	38.40	-1.4	1,718	-0.08%
2024/05/03	8.4	38.74	7	38.72	38.30	1.4	1,723	0.08%
2024/05/02	2.1	38.80	7.1	38.86	38.85	-5	1,724	-0.29%
2024/04/30	20.5	38.92	1.1	38.96	38.80	19.4	1,728	1.12%
2024/04/29	0	38.72	14.1	38.67	39.10	-14.1	1,731	-0.82%
2024/04/26	6.8	37.93	10	37.93	37.80	-3.2	1,719	-0.19%
2024/04/25	3.5	38.00	0	37.90	37.95	3.5	1,725	0.20%
2024/04/24	0	38.12	34	38.12	38.20	-34	1,723	-1.97%
2024/04/23	2	37.60	27	37.61	37.60	-25	1,748	-1.43%
2024/04/22	9.4	37.23	7	37.34	37.10	2.4	1,765	0.13%
2024/04/19	42.3	37.63	35.5	37.79	37.40	6.8	1,756	0.39%
2024/04/18	11.7	38.99	1	38.85	38.75	10.7	1,728	0.62%
2024/04/17	11.9	38.75	13.2	39.03	39.20	-1.3	1,725	-0.07%
2024/04/16	50.6	38.73	10.1	38.63	38.35	40.5	1,708	2.37%
2024/04/15	35	40.15	15.1	40.17	39.80	20	1,686	1.18%
2024/04/12	55.5	41.55	77.1	41.72	41.40	-21.6	1,656	-1.30%
2024/04/11	15.2	40.18	4	40.15	40.15	11.2	1,556	0.72%
2024/04/10	10.3	40.75	13.8	40.57	40.80	-3.5	1,560	-0.22%
2024/04/09	8.6	39.90	19	39.94	39.95	-10.4	1,564	-0.66%
2024/04/08	10.8	39.34	6.1	39.35	39.30	4.8	1,560	0.30%
2024/04/03	6.1	39.40	6	39.53	39.60	0.1	1,567	0.00%
2024/04/02	13	39.80	7.1	39.73	39.80	5.9	1,571	0.38%
2024/04/01	1.5	40.15	31.1	40.22	40.30	-29.7	1,575	-1.88%
2024/03/29	1.3	39.30	1.1	39.57	39.25	0.2	1,559	0.02%
2024/03/28	7	39.31	7.2	39.52	39.30	-0.1	1,558	-0.01%
2024/03/27	9.2	39.36	10.4	39.54	39.25	-1.2	1,557	-0.08%
2024/03/26	26.2	39.79	4	39.59	39.40	22.2	1,555	1.43%
2024/03/25	11.6	40.55	9	40.66	40.75	2.6	1,544	0.17%
2024/03/22	19.3	39.98	5.2	39.94	40.10	14.1	1,558	0.90%
2024/03/21	5.1	39.55	15.3	39.56	39.80	-10.1	1,581	-0.64%
2024/03/20	7.7	39.22	6	39.24	39.15	1.6	1,598	0.10%
2024/03/19	16.6	39.29	9.2	39.46	39.10	7.4	1,607	0.46%
2024/03/18	4.1	39.08	58	39.15	39.70	-53.9	1,625	-3.31%
2024/03/15	23.5	39.21	3	39.42	39.00	20.5	1,621	1.27%
2024/03/14	9.7	39.74	6.3	39.72	39.65	3.4	1,587	0.21%
2024/03/13	45.8	40.56	20.6	40.37	40.05	25.3	1,577	1.60%
2024/03/12	18.4	41.01	4.6	41.08	41.15	13.8	1,559	0.89%
2024/03/11	31.6	40.97	8	41.31	41.00	23.6	1,562	1.51%
2024/03/08	18.3	41.25	30.8	41.60	41.60	-12.5	1,574	-0.79%
2024/03/07	55.5	41.16	17	41.05	41.00	38.5	1,568	2.45%
2024/03/06	44	42.31	18.3	42.26	42.10	25.7	1,551	1.65%
2024/03/05	126.6	43.37	120.7	43.24	43.50	5.9	1,578	0.37%	大買/大賣/
2024/03/04	20.3	40.91	10.3	41.05	40.80	10	1,466	0.68%
2024/03/01	45.9	41.27	38.2	41.97	41.10	7.7	1,459	0.53%
2024/02/29	38.7	41.53	100.6	41.35	42.00	-61.9	1,466	-4.22%
2024/02/27	20.3	42.30	5.1	42.08	42.05	15.2	1,483	1.02%
2024/02/26	4.6	42.34	5.5	42.55	42.80	-0.9	1,544	-0.06%
2024/02/23	10.5	42.69	10	43.05	42.50	0.5	1,572	0.03%
2024/02/22	23	43.29	10.1	43.11	43.10	12.9	1,584	0.81%
2024/02/21	6.3	43.97	6	43.87	43.80	0.3	1,574	0.02%
2024/02/20	7.4	44.19	2.4	43.95	43.75	5	1,580	0.32%
2024/02/19	5.1	44.99	17.8	44.80	44.50	-12.7	1,581	-0.80%
2024/02/16	20.3	44.16	25.4	43.76	44.50	-5.1	1,585	-0.32%
2024/02/15	13	42.74	17	42.55	43.10	-4	1,596	-0.25%
2024/02/05	11.7	42.63	8	42.68	42.60	3.7	1,595	0.23%
2024/02/02	18.2	43.14	22	43.49	43.05	-3.8	1,628	-0.23%
2024/02/01	26.2	43.12	14.6	43.34	43.10	11.6	1,645	0.70%
2024/01/31	6	43.63	3	43.78	43.55	3	1,653	0.18%
2024/01/30	10.5	43.80	0	43.97	43.75	10.4	1,654	0.63%
2024/01/29	0.2	44.15	3	44.07	44.05	-2.8	1,666	-0.17%
2024/01/26	12.4	44.18	2	44.25	43.95	10.4	1,681	0.62%
2024/01/25	16.9	44.56	2	44.53	44.30	14.9	1,715	0.87%
2024/01/24	4	44.99	3	44.97	44.95	1	1,747	0.06%
2024/01/23	1	45.00	2	44.80	45.00	-1	1,817	-0.06%
2024/01/22	3.2	44.76	7.4	44.85	44.65	-4.2	1,844	-0.23%
2024/01/19	10.2	44.06	3.2	44.49	44.45	7	1,885	0.37%
2024/01/18	4.7	43.96	6	43.69	44.20	-1.3	1,905	-0.07%
2024/01/17	13.8	43.96	6	44.12	44.00	7.8	1,943	0.40%
2024/01/16	12.3	44.82	3	44.93	44.75	9.3	1,946	0.48%
2024/01/15	1.4	45.23	11.2	45.66	45.55	-9.8	1,969	-0.50%
2024/01/12	5.3	45.10	6	45.56	45.05	-0.7	2,003	-0.03%
2024/01/11	16.2	45.22	13	45.37	45.45	3.2	2,013	0.16%
2024/01/10	6	44.98	6	45.00	44.95	0	2,103	0.00%
2024/01/09	9.6	44.95	4	45.00	44.80	5.6	2,202	0.26%
2024/01/08	11	45.40	5	45.93	45.25	6	2,237	0.27%
2024/01/05	31	45.59	25.5	45.77	45.60	5.5	2,281	0.24%
2024/01/04	8.2	45.41	11	45.69	45.50	-2.8	2,361	-0.12%
2024/01/03	32.8	45.72	17	45.95	45.60	15.8	2,506	0.63%
2024/01/02	3.2	46.62	15.1	46.56	46.55	-12	2,546	-0.47%
2023/12/29	8.1	46.94	3.9	47.03	47.10	4.2	2,622	0.16%
2023/12/28	9.2	46.89	3.4	46.97	46.70	5.8	2,645	0.22%
2023/12/27	7.4	46.93	6.2	47.01	46.95	1.2	2,673	0.04%
2023/12/26	6.2	46.53	12.6	46.60	46.65	-6.5	2,685	-0.24%
2023/12/25	6	46.26	8	46.48	46.20	-2	2,711	-0.07%
2023/12/22	8.4	46.24	6.1	46.41	46.10	2.2	2,737	0.08%
2023/12/21	18.3	46.13	5.2	46.25	46.10	13.1	2,771	0.47%
2023/12/20	6.9	46.46	12	46.50	46.50	-5.1	2,812	-0.18%
2023/12/19	27.5	46.18	5.2	46.12	46.20	22.3	2,838	0.79%
2023/12/18	31.1	47.20	2	47.50	47.00	29.1	2,862	1.02%
2023/12/15	20.3	48.00	19.3	48.17	48.15	1.1	2,913	0.04%
2023/12/14	14.4	47.53	22.6	47.67	47.65	-8.2	2,976	-0.28%
2023/12/13	11.6	47.43	7.8	47.58	46.90	3.9	2,981	0.13%
2023/12/12	5.3	47.70	5.2	47.86	47.55	0.1	3,024	0.00%
2023/12/11	5.3	47.98	1.3	48.10	47.90	4	3,197	0.13%
2023/12/08	24.1	48.22	25	48.08	47.85	-0.9	3,413	-0.03%
2023/12/07	12.2	48.07	3.6	48.07	47.80	8.7	3,479	0.25%
2023/12/06	1.1	48.24	14.3	48.42	48.20	-13.2	3,529	-0.37%
2023/12/05	32.8	48.62	20.1	49.42	48.40	12.7	3,561	0.36%
2023/12/04	7.3	49.87	28.5	50.02	49.65	-21.2	3,588	-0.59%
2023/12/01	29.7	49.53	27.4	49.68	49.40	2.4	3,726	0.06%
2023/11/30	37.9	49.84	47.3	49.96	49.90	-9.4	3,894	-0.24%
2023/11/29	12.6	49.09	22.3	49.16	49.35	-9.7	3,954	-0.24%
2023/11/28	5.1	48.93	16	48.81	49.00	-10.9	4,094	-0.27%
2023/11/27	25	48.72	26.3	48.95	48.20	-1.3	4,118	-0.03%
2023/11/24	46.2	48.75	35.5	48.98	48.35	10.7	4,190	0.25%
2023/11/22	12.8	47.13	27.5	47.18	47.55	-14.8	4,312	-0.34%
2023/11/21	5.3	46.90	26.3	46.93	46.90	-21	4,302	-0.49%
2023/11/20	6.5	46.52	21.2	46.57	46.50	-14.7	4,316	-0.34%
2023/11/17	14.3	45.98	16.1	46.11	46.10	-1.9	4,337	-0.04%
2023/11/16	3.1	45.82	7.1	45.88	45.75	-4	4,369	-0.09%
2023/11/15	19.3	45.92	18	45.78	45.60	1.3	4,382	0.03%
2023/11/14	18.2	45.46	34.3	45.61	45.70	-16.1	4,420	-0.36%
2023/11/13	8.4	44.71	10	44.94	44.75	-1.7	4,445	-0.04%
2023/11/10	28.8	44.91	7.2	44.86	44.60	21.6	4,533	0.48%
2023/11/09	19.7	46.02	7	46.01	45.80	12.6	4,575	0.28%
2023/11/08	3.1	47.00	4.2	47.12	46.95	-1.2	4,633	-0.03%
2023/11/07	0.3	47.10	5	47.05	46.90	-4.7	4,689	-0.10%
2023/11/06	3.5	47.09	5.2	47.04	47.15	-1.7	4,801	-0.03%
2023/11/03	12.3	46.87	11.1	46.88	46.75	1.2	4,847	0.03%
2023/11/02	18.4	46.56	27.6	46.82	46.90	-9.2	4,919	-0.19%
2023/11/01	14.6	45.63	9.1	45.65	45.70	5.5	4,993	0.11%
2023/10/31	38.6	45.53	18.1	45.32	44.80	20.5	5,042	0.41%
2023/10/30	19.8	47.07	5.3	47.29	46.90	14.5	5,120	0.28%
2023/10/27	16.6	47.65	7.2	47.80	47.25	9.3	5,187	0.18%
2023/10/26	31.5	48.48	29	48.50	48.10	2.5	5,322	0.05%
2023/10/25	24	49.48	126.3	49.44	49.50	-102.3	5,425	-1.89%	大賣/鉅額交易
2023/10/24	8	48.91	31.3	49.01	49.40	-23.3	5,755	-0.40%
2023/10/23	27.1	48.44	46.5	48.85	48.50	-19.3	6,152	-0.31%
2023/10/20	26.1	47.21	56	47.52	47.45	-29.9	6,321	-0.47%
2023/10/19	12.6	47.97	11.4	48.12	48.40	1.2	6,424	0.02%
2023/10/18	36.4	48.39	17.3	48.33	48.20	19.2	6,550	0.29%
2023/10/17	38.2	49.61	127.3	49.69	49.30	-89.1	6,596	-1.35%	大賣/
2023/10/16	18.2	48.50	8.2	48.61	48.30	10.1	6,794	0.15%
2023/10/13	18.6	49.87	26	50.06	49.80	-7.5	7,357	-0.10%
2023/10/12	52.4	49.97	110.3	49.85	50.40	-58	8,013	-0.72%	大賣/
2023/10/11	312.2	49.85	148.2	49.76	49.20	164	8,379	1.96%	大買/大賣/鉅額交易
2023/10/06	35.6	49.25	43.2	49.20	49.10	-7.6	8,543	-0.09%
2023/10/05	105	48.94	79.5	48.68	48.90	25.5	8,766	0.29%	大買/
2023/10/04	30.3	46.93	29	46.91	47.30	1.3	10,054	0.01%
2023/10/03	10.4	48.22	14	48.35	47.70	-3.6	10,473	-0.03%
2023/10/02	21	48.07	19.8	48.19	48.15	1.2	11,155	0.01%
2023/09/28	13	47.64	39.1	47.58	47.45	-26.1	12,046	-0.22%
2023/09/27	24.6	47.06	26.1	46.98	47.05	-1.4	12,237	-0.01%
2023/09/26	63	47.90	20	47.69	47.30	43	12,442	0.35%
2023/09/25	24.2	48.91	38.2	48.95	48.60	-14	12,575	-0.11%
2023/09/22	8.5	47.28	18	47.38	47.80	-9.5	12,658	-0.07%
2023/09/21	44.4	47.43	32.4	47.40	47.15	12	12,811	0.09%
2023/09/20	61	47.56	62.1	47.76	47.30	-1.1	13,091	-0.01%
2023/09/19	90.9	49.28	82.2	48.77	48.30	8.7	13,853	0.06%
2023/09/18	25.2	50.13	29	50.40	50.00	-3.8	14,751	-0.03%
2023/09/15	76.6	50.67	47.4	50.66	50.40	29.1	15,108	0.19%
2023/09/14	116	50.81	180.1	50.81	51.40	-64	15,231	-0.42%	大買/大賣/
2023/09/13	235	50.99	189.1	50.63	49.60	45.9	15,111	0.30%	大買/大賣/
2023/09/12	83.6	50.21	123.8	50.05	50.00	-40.1	14,922	-0.27%	大賣/
2023/09/11	146.4	49.71	164.5	48.82	48.90	-18.1	14,856	-0.12%	大買/大賣/
2023/09/08	82.3	49.47	84.3	49.44	49.10	-1.9	14,827	-0.01%
2023/09/07	81.9	50.10	67.4	49.89	49.45	14.5	14,814	0.10%
2023/09/06	355	51.56	252.3	50.76	50.50	102.6	14,803	0.69%	大買/大賣/鉅額交易
2023/09/05	106.1	50.98	156.4	50.72	51.00	-50.4	14,632	-0.34%	大買/大賣/
2023/09/04	159	48.41	71.4	48.14	48.10	87.6	14,442	0.61%	大買/
2023/09/01	181.4	50.72	206.6	50.65	50.20	-25.2	14,339	-0.18%	大買/大賣/
2023/08/31	67.7	48.89	38.1	48.92	49.05	29.6	14,215	0.21%
2023/08/30	118.6	49.52	93.1	49.56	49.20	25.5	14,254	0.18%	大買/
2023/08/29	268.5	49.22	219.3	49.10	49.60	49.2	14,161	0.35%	大買/大賣/
2023/08/28	22.2	47.19	41.2	46.79	46.80	-19	13,961	-0.14%
2023/08/25	12.1	48.09	30	48.26	48.05	-17.9	13,914	-0.13%
2023/08/24	61.2	48.74	47.2	48.97	48.25	14	13,895	0.10%
2023/08/23	17.3	48.25	26.6	48.30	48.40	-9.2	13,859	-0.07%
2023/08/22	61.7	48.35	67.1	47.83	47.60	-5.4	13,827	-0.04%
2023/08/21	21.1	48.75	40	48.79	48.45	-18.9	13,785	-0.14%
2023/08/18	27	48.79	40	48.65	48.10	-13	13,768	-0.09%
2023/08/17	56.1	48.83	46.1	49.17	49.35	10.1	13,716	0.07%
2023/08/16	43.2	48.56	19	48.47	48.65	24.2	13,666	0.18%
2023/08/15	34.1	48.42	52.5	48.85	49.50	-18.4	13,569	-0.14%
2023/08/14	50.1	47.68	128.5	47.43	47.60	-78.4	13,488	-0.58%	大賣/
2023/08/11	14.7	48.82	26.9	48.90	48.70	-12.2	13,417	-0.09%
2023/08/10	68.9	49.62	81.8	49.39	49.10	-12.9	13,362	-0.10%
2023/08/09	26.4	50.69	47.5	50.84	51.30	-21.1	13,247	-0.16%
2023/08/08	62.4	50.76	56.3	50.94	51.20	6.1	13,188	0.05%
2023/08/07	83.4	50.24	130.2	50.75	50.60	-46.8	13,114	-0.36%	大賣/
2023/08/04	32	51.01	50.3	51.25	51.30	-18.4	13,008	-0.14%
2023/08/02	91.9	52.64	90.3	52.58	52.00	1.6	12,926	0.01%
2023/08/01	75.3	53.84	52.2	53.40	53.20	23.1	12,783	0.18%
2023/07/31	112.1	54.22	137.5	54.14	53.90	-25.5	12,688	-0.20%	大買/大賣/
2023/07/28	96.1	52.87	162	52.91	53.20	-66	12,507	-0.53%	大賣/
2023/07/27	471.8	54.17	403.1	53.59	53.00	68.7	12,373	0.56%	大買/大賣/
2023/07/26	386	55.33	371	55.42	54.70	15	12,012	0.12%	大買/大賣/
2023/07/25	286.9	54.59	349.1	54.65	54.20	-62.2	11,587	-0.54%	大買/大賣/
2023/07/24	99.5	53.64	171.3	53.90	53.50	-71.8	11,384	-0.63%	大賣/
2023/07/21	120.8	53.31	149.1	53.21	53.10	-28.3	11,262	-0.25%	大買/大賣/
2023/07/20	158.9	53.35	83.6	53.27	53.50	75.3	11,164	0.67%	大買/
2023/07/19	212.6	54.25	278.5	54.09	53.20	-66	11,038	-0.60%	大買/大賣/
2023/07/18	803.1	56.41	813.9	55.48	53.30	-10.8	10,768	-0.10%	大買/大賣/
2023/07/17	522	56.14	617.5	56.41	57.30	-95.6	10,186	-0.94%	大買/大賣/
2023/07/14	367.6	53.55	566.2	53.61	53.70	-198.5	9,505	-2.09%	大買/大賣/鉅額交易
2023/07/13	290.6	51.93	346.2	51.83	51.00	-55.6	9,074	-0.61%	大買/大賣/
2023/07/12	248.8	50.99	273.5	50.99	50.60	-24.7	8,779	-0.28%	大買/大賣/
2023/07/11	2,028.3	53.48	1,587.8	52.48	51.50	440.5	8,502	5.18%	大買/大賣/鉅額交易
2023/07/10	292	49.98	456.2	51.31	52.10	-164.2	7,151	-2.30%	大買/大賣/鉅額交易
2023/07/07	828.8	48.29	629.6	48.25	47.45	199.2	6,714	2.97%	大買/大賣/鉅額交易
2023/07/06	608.4	48.71	750.1	48.92	50.00	-141.7	6,010	-2.36%	大買/大賣/鉅額交易
2023/07/05	209.4	46.66	162.5	46.27	45.50	46.9	5,113	0.92%	大買/大賣/
2023/07/04	273.1	45.09	197.6	45.26	45.40	75.5	4,913	1.54%	大買/大賣/
2023/07/03	245.9	44.78	167	44.52	44.45	78.9	4,714	1.67%	大買/大賣/
2023/06/30	76	43.91	90.8	43.69	44.25	-14.8	4,562	-0.32%
2023/06/29	115.6	43.60	125.4	43.47	43.35	-9.8	4,455	-0.22%	大買/大賣/
2023/06/28	340	45.13	431.1	44.90	43.65	-91.1	4,366	-2.09%	大買/大賣/
2023/06/27	649.5	46.38	593.9	45.92	44.80	55.6	4,307	1.29%	大買/大賣/
2023/06/26	1,208.2	47.04	1,088.1	47.25	48.70	120.1	3,701	3.24%	大買/大賣/鉅額交易
2023/06/21	307.1	42.32	424.7	43.76	44.30	-117.6	2,798	-4.20%	大買/大賣/鉅額交易
2023/06/20	159.8	39.66	270.3	39.94	40.30	-110.4	2,432	-4.54%	大買/大賣/鉅額交易
2023/06/19	22.2	38.77	28.7	38.64	38.80	-6.5	2,247	-0.29%
2023/06/16	8.4	37.44	14.4	37.32	37.45	-6	2,185	-0.27%
2023/06/15	8.1	37.95	5.1	37.84	37.85	3	2,158	0.14%
2023/06/14	4.2	38.22	12.5	38.37	38.30	-8.3	2,150	-0.39%
2023/06/13	28	37.95	11.1	38.02	37.75	17	2,123	0.80%
2023/06/12	26.8	38.24	41.8	38.25	38.25	-15	2,097	-0.71%
2023/06/09	8.2	37.48	22.3	37.32	37.50	-14.1	2,049	-0.69%
2023/06/08	6.2	37.33	14.6	37.29	37.00	-8.4	2,061	-0.41%
2023/06/07	27.5	37.90	43.3	37.73	37.70	-15.8	2,073	-0.76%
2023/06/06	38.4	38.09	31.2	38.22	38.25	7.2	2,072	0.35%
2023/06/05	45.4	38.20	33.1	38.17	37.80	12.2	2,059	0.59%
2023/06/02	30	36.74	8	36.81	36.70	22	2,001	1.10%
2023/06/01	5.5	36.58	8	36.53	36.65	-2.5	2,022	-0.12%
2023/05/31	11	36.56	12.3	36.69	36.85	-1.2	2,079	-0.06%
2023/05/30	7.3	36.50	21.3	36.50	36.35	-14.1	2,197	-0.64%
2023/05/29	14	36.20	15.2	36.28	36.30	-1.1	2,223	-0.05%
2023/05/26	17.5	35.62	1.1	35.68	35.60	16.4	2,240	0.73%
2023/05/25	8.2	35.85	9.6	35.89	35.80	-1.3	2,268	-0.06%
2023/05/24	7.1	36.12	5.6	36.19	36.30	1.5	2,297	0.07%
2023/05/23	3.7	36.21	15.1	36.14	36.25	-11.4	2,336	-0.49%
2023/05/22	7	35.81	35.1	35.86	35.95	-28.1	2,408	-1.16%
2023/05/19	8	35.60	15.3	35.62	35.60	-7.3	2,411	-0.30%
2023/05/18	7	35.54	7.5	35.59	35.60	-0.5	2,423	-0.02%
2023/05/17	22	35.70	20.6	35.66	35.45	1.4	2,423	0.06%
2023/05/16	3.2	35.63	29.2	35.50	35.60	-26	2,424	-1.07%
2023/05/15	15	34.24	10	34.34	34.35	5	2,411	0.21%
2023/05/12	21.6	34.04	4.8	34.07	34.30	16.8	2,438	0.69%
2023/05/11	21.6	34.04	4.8	34.07	33.80	16.8	2,447	0.69%
2023/05/10	7.2	34.31	13	34.54	34.80	-5.8	2,442	-0.24%
2023/05/09	1.3	34.65	3	34.88	34.55	-1.7	2,445	-0.07%
2023/05/08	4	35.37	6.3	35.38	35.15	-2.3	2,453	-0.09%
2023/05/05	4.2	35.42	13.6	35.43	35.50	-9.5	2,471	-0.38%
2023/05/04	9.6	35.09	6.1	35.10	35.20	3.5	2,509	0.14%
2023/05/03	8.4	34.94	3.1	35.06	35.10	5.3	2,567	0.21%
2023/05/02	2.4	35.03	3.3	35.04	35.00	-0.9	2,619	-0.03%
2023/04/28	8.2	35.07	3.1	35.11	35.10	5.1	2,645	0.19%
2023/04/27	7.5	34.67	7	34.88	34.75	0.5	2,652	0.02%
2023/04/26	5.5	34.15	17	34.09	34.40	-11.6	2,646	-0.44%
2023/04/25	29.3	35.07	26.3	34.59	34.35	2.9	2,631	0.11%
2023/04/24	7	36.03	9.1	36.06	35.90	-2	2,590	-0.08%
2023/04/21	50.2	36.56	32.7	36.41	36.15	17.5	2,575	0.68%
2023/04/20	28.4	37.30	25.6	37.32	37.00	2.8	2,548	0.11%
2023/04/19	38.1	38.05	9.4	38.01	37.75	28.6	2,530	1.13%
2023/04/18	14.4	38.28	16	38.40	38.05	-1.6	2,503	-0.06%
2023/04/17	13.3	38.10	10.5	38.12	38.15	2.8	2,508	0.11%
2023/04/14	18.6	38.54	34	38.52	38.45	-15.4	2,479	-0.62%
2023/04/13	27.6	38.54	7	38.66	38.40	20.6	2,464	0.84%
2023/04/12	12.3	38.90	17.4	38.90	38.90	-5.1	2,446	-0.21%
2023/04/11	13.5	38.96	17.2	38.99	39.00	-3.7	2,438	-0.15%
2023/04/10	32.5	38.93	25	38.88	38.75	7.5	2,438	0.31%
2023/04/07	2.3	39.37	1.3	39.44	39.40	1	2,418	0.04%
2023/04/06	15.5	39.04	36.3	39.43	39.55	-20.8	2,410	-0.86%
2023/03/31	8.2	38.85	15.1	38.91	38.80	-6.9	2,381	-0.29%
2023/03/30	16.2	38.75	45.6	38.75	38.70	-29.4	2,365	-1.24%
2023/03/29	156.1	38.89	131.9	38.69	38.60	24.2	2,351	1.03%	大買/大賣/
2023/03/28	363.5	40.69	300.2	40.13	39.70	63.4	2,267	2.80%	大買/大賣/
2023/03/27	284.3	40.79	256.4	40.58	41.50	27.9	2,000	1.40%	大買/大賣/
2023/03/24	49.2	38.65	113.1	38.89	38.95	-63.9	1,781	-3.59%	大賣/
2023/03/23	14.7	37.92	47.4	37.97	38.00	-32.8	1,716	-1.91%
2023/03/22	10.1	37.55	16.9	37.55	37.60	-6.7	1,713	-0.39%
2023/03/21	5.3	37.31	12.2	37.38	37.20	-7	1,709	-0.41%
2023/03/20	0.5	37.23	5.1	37.25	37.25	-4.6	1,729	-0.27%
2023/03/17	3.2	37.00	22	37.09	36.95	-18.8	1,744	-1.08%
2023/03/16	28.1	36.83	39	36.46	36.35	-10.9	1,761	-0.62%
2023/03/15	5.3	37.20	14.5	37.54	37.00	-9.3	1,797	-0.51%
2023/03/14	12.1	37.00	17.1	36.99	37.00	-5	1,868	-0.27%
2023/03/13	17.4	36.74	20.3	36.72	37.30	-2.9	1,963	-0.15%
2023/03/10	26.1	37.71	26.2	37.61	37.40	-0.1	1,995	-0.01%
2023/03/09	46.7	38.40	27.6	38.53	38.15	19.2	2,020	0.95%
2023/03/08	28.8	38.38	101.3	38.34	38.45	-72.5	2,027	-3.58%	大賣/
2023/03/07	9.5	38.07	108.4	38.29	38.15	-98.8	2,013	-4.91%	大賣/
2023/03/06	46.6	37.51	37.6	37.51	37.55	9	2,009	0.45%
2023/03/03	246.4	37.76	55.7	37.65	37.60	190.7	2,013	9.47%	大買/鉅額交易
2023/03/02	117.6	38.49	104.1	38.80	38.45	13.5	2,013	0.67%	大買/大賣/
2023/03/01	17.2	37.13	33.2	37.73	37.90	-16	2,128	-0.75%
2023/02/24	22.9	37.72	28.2	37.54	37.60	-5.3	2,191	-0.24%
2023/02/23	40.7	37.52	33.6	37.93	38.10	7.1	2,218	0.32%
2023/02/22	62.5	37.59	30.3	37.57	37.45	32.2	2,305	1.40%
2023/02/21	67.9	38.57	23.6	38.43	38.45	44.4	2,324	1.91%
2023/02/20	90	38.84	67.6	38.98	39.00	22.4	2,431	0.92%
2023/02/17	7.4	37.46	13.8	37.57	37.75	-6.4	2,523	-0.25%
2023/02/16	16	37.25	16.2	37.38	37.60	-0.2	2,620	-0.01%
2023/02/15	13.1	36.98	17.3	36.70	36.65	-4.2	2,639	-0.16%
2023/02/14	10.3	37.37	16.6	37.07	37.05	-6.3	2,649	-0.24%
2023/02/13	10.3	36.28	12.2	36.40	36.50	-1.9	2,674	-0.07%
2023/02/10	23.4	36.77	4	36.70	36.30	19.4	2,691	0.72%
2023/02/09	16.4	37.32	22	37.35	37.25	-5.6	2,688	-0.21%
2023/02/08	17	37.41	21.4	37.50	37.55	-4.4	2,710	-0.16%
2023/02/07	7.2	37.17	5	37.18	37.20	2.2	2,720	0.08%
2023/02/06	24.2	37.36	12.3	37.36	37.10	11.9	2,716	0.44%
2023/02/03	22.3	38.22	17.4	38.45	37.95	4.9	2,713	0.18%
2023/02/02	56.1	38.41	29.2	38.42	38.35	26.9	2,707	0.99%
2023/02/01	21.8	37.74	32	37.89	37.90	-10.2	2,694	-0.38%
2023/01/31	19.1	37.51	105.2	37.51	38.00	-86	2,665	-3.23%	大賣/
2023/01/30	18.2	36.45	36.4	36.61	36.35	-18.2	2,626	-0.69%
2023/01/17	6.1	35.24	27.5	35.21	35.30	-21.3	2,624	-0.81%
2023/01/16	0	0.00	13.4	34.56	34.65	-13.4	2,630	-0.51%
2023/01/13	13	34.80	4	34.95	34.30	9	2,642	0.34%
2023/01/12	4	35.01	15	35.10	35.00	-11	2,701	-0.41%
2023/01/11	4	34.96	20	34.99	35.05	-16	2,709	-0.59%
2023/01/10	5	35.06	27.2	35.06	35.00	-22.2	2,729	-0.81%
2023/01/09	11.6	35.08	27.4	35.08	35.10	-15.8	2,749	-0.57%
2023/01/06	17.4	34.43	2.2	34.39	34.50	15.2	2,763	0.55%
2023/01/05	58.2	34.69	35.1	35.21	34.00	23.1	2,815	0.82%
2023/01/04	6.1	34.39	2.3	34.28	34.40	3.8	2,830	0.14%
2023/01/03	1.4	34.03	10.3	33.82	34.00	-8.9	2,855	-0.31%
2022/12/30	13.2	34.11	2	34.05	33.75	11.2	2,863	0.39%
2022/12/29	0.2	33.73	2	33.60	33.85	-1.8	2,870	-0.06%
2022/12/28	25.4	34.65	19.1	34.40	34.20	6.3	2,889	0.22%
2022/12/27	3.2	35.26	14	35.32	35.25	-10.8	2,898	-0.37%
2022/12/26	4.1	34.94	6	35.16	34.90	-1.9	2,914	-0.07%
2022/12/23	4.1	34.68	2.1	34.79	34.95	2.1	2,953	0.07%
2022/12/22	5	35.10	9	35.19	35.00	-4	3,008	-0.13%
2022/12/21	14.3	35.12	7.6	35.08	34.70	6.7	3,068	0.22%
2022/12/20	25.2	35.62	20	35.80	35.10	5.2	3,112	0.17%
2022/12/19	0	36.30	6	36.15	36.10	-6	3,194	-0.19%
2022/12/16	4.1	36.33	16.4	36.29	36.15	-12.3	3,214	-0.38%
2022/12/15	31	36.84	16.1	36.82	36.75	15	3,208	0.47%
2022/12/14	11	36.30	17.2	36.47	36.55	-6.2	3,212	-0.19%
2022/12/13	9.1	36.04	8.2	36.13	35.85	0.9	3,212	0.03%
2022/12/12	25.1	35.75	33	35.85	36.00	-7.9	3,228	-0.25%
2022/12/09	30.1	36.39	15.1	36.72	36.25	15	3,227	0.47%
2022/12/08	40.1	36.65	8.3	36.59	36.50	31.8	3,232	0.98%
2022/12/07	48	37.06	25.6	37.15	36.85	22.4	3,243	0.69%
2022/12/06	39.2	38.72	34	38.47	37.85	5.2	3,268	0.16%
2022/12/05	47.5	38.92	56.1	38.99	39.40	-8.6	3,330	-0.26%
2022/12/02	33.5	37.94	59.3	37.98	38.30	-25.8	3,271	-0.79%
2022/12/01	12.6	37.60	59.2	37.59	37.75	-46.6	3,249	-1.43%
2022/11/30	18.1	36.76	25	36.97	36.95	-6.9	3,250	-0.21%
2022/11/29	10.1	36.38	10.1	36.47	36.60	0	3,294	0.00%
2022/11/28	19.1	36.63	13.4	36.76	36.75	5.7	3,316	0.17%
2022/11/25	38	36.76	60.1	36.53	36.65	-22.1	3,316	-0.67%
2022/11/24	26.6	36.68	92.6	36.75	36.65	-66	3,290	-2.01%
2022/11/23	284.3	37.07	139.1	36.93	36.60	145.2	3,246	4.47%	大買/大賣/鉅額交易
2022/11/22	23	38.10	104.6	38.25	38.70	-81.6	3,034	-2.69%	大賣/
2022/11/21	31.3	37.79	12.2	37.63	37.60	19.1	2,956	0.65%
2022/11/18	31	38.31	86.7	38.50	38.10	-55.7	2,923	-1.91%
2022/11/17	30.6	37.35	48.9	37.45	37.75	-18.3	2,822	-0.65%
2022/11/16	226.8	37.53	129.2	37.61	37.40	97.6	2,798	3.49%	大買/大賣/
2022/11/15	142.7	37.13	101.2	37.19	37.00	41.6	2,721	1.53%	大買/大賣/
2022/11/14	34.4	35.87	77.7	35.66	36.20	-43.3	2,624	-1.65%
2022/11/11	42.2	34.36	23.1	34.18	34.05	19.1	2,554	0.75%
2022/11/10	13.4	34.03	4	34.04	33.85	9.4	2,585	0.36%
2022/11/09	35	33.88	11	33.96	34.15	24	2,602	0.92%
2022/11/08	15.2	33.53	13.2	33.28	33.10	2	2,621	0.07%
2022/11/07	21.3	33.58	11.1	33.56	33.30	10.2	2,663	0.38%
2022/11/04	15.1	33.16	15.3	33.24	33.40	-0.2	2,673	-0.01%
2022/11/03	8	32.41	6	32.43	32.80	2	2,673	0.07%
2022/11/02	6	32.24	5	32.12	32.15	1	2,690	0.04%
2022/11/01	8.8	31.91	9	32.03	32.05	-0.2	2,770	-0.01%
2022/10/31	12.1	31.37	31	31.68	31.65	-18.9	2,788	-0.68%
2022/10/28	16.3	30.78	4	30.95	30.80	12.3	2,827	0.43%
2022/10/27	1	31.80	61	31.51	31.90	-60	2,837	-2.12%
2022/10/26	34	30.70	21	30.84	30.75	13	2,872	0.45%
2022/10/25	19.6	30.96	2	30.78	30.75	17.6	2,887	0.61%
2022/10/24	8.1	31.95	14	32.09	31.55	-6	2,901	-0.21%
2022/10/21	3.1	31.52	24.4	31.59	31.40	-21.3	2,936	-0.73%
2022/10/20	30.4	31.74	13.3	31.53	31.25	17.1	2,974	0.57%
2022/10/19	12.3	32.57	14	32.69	32.25	-1.7	2,972	-0.06%
2022/10/18	5.2	32.27	7	32.38	32.35	-1.8	3,008	-0.06%
2022/10/17	7	30.91	10.1	31.60	32.15	-3.1	3,099	-0.10%
2022/10/14	5	31.70	5.1	31.83	31.65	-0.1	3,210	0.00%
2022/10/13	9.9	31.23	11.1	30.76	30.50	-1.2	3,314	-0.04%
2022/10/12	7.1	32.01	7.1	31.95	32.10	0.1	3,364	0.00%
2022/10/11	5.2	32.78	8.1	32.78	32.55	-2.9	3,409	-0.08%
2022/10/07	5.7	34.12	1	33.96	33.95	4.6	3,474	0.13%
2022/10/06	1.1	34.35	3	34.47	34.45	-1.9	3,522	-0.05%
2022/10/05	2.3	34.30	10.2	34.34	34.10	-8	3,615	-0.22%
2022/10/04	4	33.77	8.2	33.86	34.00	-4.1	3,647	-0.11%
2022/10/03	7	33.03	6.5	33.14	33.45	0.5	3,676	0.01%
2022/09/30	13.4	32.80	17.5	32.69	33.60	-4.1	3,801	-0.11%
2022/09/29	10.2	32.57	43.2	32.86	32.55	-33	3,888	-0.85%
2022/09/28	16.6	31.91	41	32.11	31.60	-24.4	3,954	-0.62%
2022/09/27	13.1	33.05	51.6	32.99	33.40	-38.5	4,109	-0.94%
2022/09/26	146.8	33.57	58.6	33.28	32.50	88.2	4,227	2.09%	大買/
2022/09/23	8.7	36.07	29	35.88	36.00	-20.3	4,334	-0.47%
2022/09/22	7.2	36.42	12.2	36.10	36.45	-5.1	4,518	-0.11%
2022/09/21	10.3	36.43	4.2	36.59	36.65	6.1	4,602	0.13%
2022/09/20	4	37.08	34.1	36.96	36.75	-30.1	4,740	-0.63%
2022/09/19	83	36.49	6	36.40	36.45	77	4,946	1.56%
2022/09/16	39.1	37.01	31	37.05	37.05	8.1	5,434	0.15%
2022/09/15	19.2	36.96	6.1	37.03	36.70	13.1	5,680	0.23%
2022/09/14	8.5	36.63	9	36.57	37.30	-0.5	5,910	-0.01%
2022/09/13	128.7	37.65	28.1	37.87	37.50	100.6	6,074	1.66%	大買/
2022/09/12	204.1	38.83	179.2	38.94	38.40	25	6,270	0.40%	大買/大賣/
2022/09/08	72.1	35.95	72.1	36.34	36.40	0.1	6,348	0.00%
2022/09/07	7.1	35.82	40.1	35.81	35.60	-33	6,623	-0.50%
2022/09/06	17.7	36.34	29.5	36.39	36.20	-11.8	6,747	-0.18%
2022/09/05	48.5	37.31	68.1	37.11	37.15	-19.6	6,876	-0.28%
2022/09/02	62.6	38.41	8.3	38.28	38.50	54.4	7,001	0.78%
2022/09/01	20.3	38.79	26.1	38.76	38.75	-5.8	7,237	-0.08%
2022/08/31	6.3	39.37	9.1	39.32	39.30	-2.8	7,731	-0.04%
2022/08/30	8	38.94	15.1	38.93	39.10	-7	7,886	-0.09%
2022/08/29	29.2	38.61	32.1	38.67	38.60	-2.9	8,184	-0.04%
2022/08/26	29.1	40.18	106.3	40.10	39.80	-77.2	8,492	-0.91%	大賣/
2022/08/25	58.1	39.99	11.1	39.98	39.80	47	9,188	0.51%
2022/08/24	70.4	39.69	38	39.63	39.40	32.4	10,137	0.32%
2022/08/23	10.8	39.53	10	39.52	39.75	0.8	11,077	0.01%
2022/08/22	39.9	40.23	27.1	40.15	40.10	12.9	11,237	0.11%
2022/08/19	31	41.89	44.5	41.87	41.60	-13.5	11,193	-0.12%
2022/08/18	21.6	41.23	37	41.30	41.35	-15.4	11,158	-0.14%
2022/08/17	35.2	41.46	28	41.24	41.60	7.2	11,152	0.06%
2022/08/16	8.4	40.90	38	41.16	40.70	-29.6	11,130	-0.27%
2022/08/15	169.8	40.97	150	40.84	40.80	19.8	11,143	0.18%	大買/大賣/
2022/08/12	38.1	40.59	99.1	40.45	41.20	-61	11,166	-0.55%
2022/08/11	15.2	39.77	67	39.75	39.70	-51.8	11,140	-0.47%
2022/08/10	57	39.23	55.1	39.04	38.90	1.9	11,184	0.02%
2022/08/09	167.8	39.66	128.7	39.61	39.65	39.1	11,203	0.35%	大買/大賣/
2022/08/08	62.2	39.80	87.5	40.07	40.05	-25.3	11,223	-0.23%
2022/08/05	47.2	39.74	10	39.80	39.85	37.2	11,343	0.33%
2022/08/04	28.5	38.79	13.2	38.66	39.10	15.3	11,348	0.13%
2022/08/03	36.5	39.03	57	39.15	38.75	-20.5	11,312	-0.18%
2022/08/02	44.8	39.29	31	39.37	39.20	13.8	11,308	0.12%
2022/08/01	25.2	40.99	5	40.95	40.70	20.2	11,288	0.18%
2022/07/29	9.1	40.85	24.5	41.04	41.15	-15.4	11,289	-0.14%
2022/07/28	8.5	40.63	37	40.98	40.30	-28.5	11,278	-0.25%
2022/07/27	35	40.71	26.2	40.77	40.85	8.8	11,250	0.08%
2022/07/26	32.5	41.25	53	41.33	41.10	-20.5	11,223	-0.18%
2022/07/25	45.4	42.07	28.1	42.10	41.80	17.3	11,202	0.15%
2022/07/22	76.1	42.97	89	42.77	42.40	-12.9	11,193	-0.12%
2022/07/21	177.2	42.93	155.6	43.15	43.45	21.6	11,161	0.19%	大買/大賣/
2022/07/20	158.1	44.47	131.7	44.40	44.40	26.4	11,102	0.24%	大買/大賣/
2022/07/19	56.3	43.88	62.3	44.00	43.80	-5.9	11,091	-0.05%
2022/07/18	18.6	43.07	54.3	42.99	43.25	-35.8	11,075	-0.32%
2022/07/15	59.5	41.85	36.3	42.13	41.85	23.2	11,042	0.21%
2022/07/14	15	41.07	40.6	41.21	41.65	-25.6	11,009	-0.23%
2022/07/13	112.5	41.19	179.6	41.09	40.80	-67.1	11,000	-0.61%	大買/大賣/
2022/07/12	20.3	39.62	18.1	39.92	40.45	2.1	10,947	0.02%
2022/07/11	27.1	40.59	20.5	40.57	40.55	6.6	10,942	0.06%
2022/07/08	48.3	40.89	66.2	40.91	40.85	-17.8	10,944	-0.16%
2022/07/07	54.3	39.17	58.7	39.59	40.05	-4.4	10,860	-0.04%
2022/07/06	34.2	39.41	48	39.37	39.05	-13.8	10,826	-0.13%
2022/07/05	215.1	40.16	92	40.51	40.20	123.1	10,868	1.13%	大買/鉅額交易
2022/07/04	64.3	39.11	152.5	39.07	38.85	-88.2	10,705	-0.82%	大賣/
2022/07/01	169.6	41.94	357.6	41.77	39.90	-188	10,667	-1.76%	大買/大賣/鉅額交易
2022/06/30	185.8	43.41	162.7	43.38	42.70	23.2	10,524	0.22%	大買/大賣/
2022/06/29	88.4	46.21	56.1	46.30	46.15	32.3	10,373	0.31%
2022/06/28	102.8	47.97	120.2	48.12	47.10	-17.4	10,326	-0.17%	大買/大賣/
2022/06/27	180.4	48.99	159.6	48.98	48.65	20.7	10,273	0.20%	大買/大賣/
2022/06/24	846.3	49.38	739	48.81	48.80	107.3	10,231	1.05%	大買/大賣/鉅額交易
2022/06/23	246.2	47.65	273.9	47.72	48.50	-27.7	9,794	-0.28%	大買/大賣/
2022/06/22	295.7	47.85	238.8	47.14	46.75	56.9	9,687	0.59%	大買/大賣/
2022/06/21	100.3	47.61	135.5	47.18	48.60	-35.1	9,599	-0.37%	大賣/
2022/06/20	191.7	46.96	171.7	46.94	45.80	20	9,709	0.21%	大買/大賣/
2022/06/17	241.6	46.06	262.7	46.38	46.80	-21.1	9,488	-0.22%	大買/大賣/
2022/06/16	441.7	48.78	406.1	48.31	47.15	35.7	9,363	0.38%	大買/大賣/
2022/06/15	110.6	47.73	91.2	47.62	47.35	19.3	9,158	0.21%	大買/
2022/06/14	127.3	47.63	146.1	47.43	48.40	-18.7	9,169	-0.20%	大買/大賣/
2022/06/13	206	48.81	139.1	48.70	48.10	66.9	9,114	0.73%	大買/大賣/
2022/06/10	344.2	50.30	286.3	50.49	50.60	57.9	9,056	0.64%	大買/大賣/
2022/06/09	822.9	50.61	873.5	50.60	50.50	-50.6	8,894	-0.57%	大買/大賣/
2022/06/08	132.5	49.10	125	48.96	48.70	7.5	8,469	0.09%	大買/大賣/
2022/06/07	422.4	49.20	363.2	48.90	48.80	59.2	8,479	0.70%	大買/大賣/
2022/06/06	565.6	50.42	468.6	50.50	50.00	97	8,288	1.17%	大買/大賣/
2022/06/02	988	51.23	1,065.1	51.26	50.60	-77.1	8,129	-0.95%	大買/大賣/
2022/06/01	1,694.1	50.22	1,432	50.21	50.00	262.1	7,600	3.45%	大買/大賣/鉅額交易
2022/05/31	962.5	48.60	981.9	49.06	50.30	-19.4	6,714	-0.29%	大買/大賣/
2022/05/30	143.5	45.41	53.7	45.18	45.80	89.7	5,834	1.54%	大買/
2022/05/27	7.2	43.44	84	43.59	43.65	-76.8	5,739	-1.34%
2022/05/26	13.2	43.35	134.1	43.15	43.00	-120.8	5,817	-2.08%	大賣/鉅額交易
2022/05/25	18.1	43.07	26.1	43.00	43.20	-8	5,965	-0.13%
2022/05/24	26.4	43.25	35.3	42.92	42.45	-8.9	6,230	-0.14%
2022/05/23	90.3	43.83	90.5	43.60	43.55	-0.2	6,396	0.00%
2022/05/20	73.8	43.98	47.5	44.06	44.05	26.3	6,548	0.40%
2022/05/19	17.3	43.04	17.7	42.70	43.55	-0.4	6,553	-0.01%
2022/05/18	150.9	43.95	139.3	43.40	43.50	11.6	6,682	0.17%	大買/大賣/
2022/05/17	41.3	42.67	68.5	42.59	43.10	-27.1	6,691	-0.41%
2022/05/16	157.6	41.96	125.2	41.63	41.90	32.4	6,777	0.48%	大買/大賣/
2022/05/13	362.2	42.54	329	42.32	41.95	33.3	6,828	0.49%	大買/大賣/
2022/05/12	34.2	40.41	40.5	40.59	39.65	-6.3	6,808	-0.09%
2022/05/11	2.8	40.84	5.3	40.88	40.85	-2.5	6,905	-0.04%
2022/05/10	64	40.96	67.5	40.65	41.50	-3.5	7,104	-0.05%
2022/05/09	25.1	40.98	17	40.92	40.75	8.1	7,344	0.11%
2022/05/06	29.1	41.65	28	41.63	42.25	1.1	7,460	0.01%
2022/05/05	55.5	42.99	54.4	42.69	42.65	1	7,665	0.01%
2022/05/04	6.4	42.45	28.2	42.50	42.45	-21.7	7,867	-0.28%
2022/05/03	8	41.76	45.2	41.81	41.95	-37.2	8,044	-0.46%
2022/04/29	26.7	42.34	16	42.23	41.55	10.7	8,241	0.13%
2022/04/28	13.1	41.62	24.4	41.98	42.20	-11.3	8,432	-0.13%
2022/04/27	40.1	40.93	65.3	40.98	41.85	-25.2	8,699	-0.29%
2022/04/26	24.8	42.52	122.1	42.40	42.25	-97.2	8,838	-1.10%	大賣/
2022/04/25	30.4	41.96	103.4	42.07	42.10	-72.9	9,042	-0.81%	大賣/
2022/04/22	170.1	44.11	56	44.20	43.55	114.1	9,409	1.21%	大買/鉅額交易
2022/04/21	37.3	45.59	26	45.62	45.45	11.3	9,586	0.12%
2022/04/20	43.4	46.29	45.2	46.24	46.35	-1.8	9,805	-0.02%
2022/04/19	26.1	45.75	137.7	45.83	45.50	-111.6	10,088	-1.11%	大賣/鉅額交易
2022/04/18	31.9	45.38	52.6	45.63	45.30	-20.7	10,580	-0.20%
2022/04/15	49.8	45.85	31.3	45.74	45.50	18.5	10,885	0.17%
2022/04/14	79.4	46.92	45.1	47.07	47.00	34.3	11,347	0.30%
2022/04/13	125.1	46.53	113.4	46.62	47.05	11.7	11,752	0.10%	大買/大賣/
2022/04/12	33.2	45.65	111.5	45.61	45.75	-78.3	12,277	-0.64%	大賣/
2022/04/11	96.7	46.38	193.3	46.18	45.75	-96.6	13,037	-0.74%	大賣/
2022/04/08	45.7	48.29	22	48.40	48.00	23.7	13,488	0.18%
2022/04/07	125.9	49.13	69.9	49.84	48.15	56	14,407	0.39%	大買/
2022/04/06	54.9	49.61	97.7	49.64	49.65	-42.8	15,531	-0.28%
2022/04/01	54.4	50.47	62.7	50.50	50.40	-8.3	16,793	-0.05%
2022/03/31	44.5	51.66	68.5	51.43	51.30	-24	19,660	-0.12%
2022/03/30	208.5	52.55	98.1	52.25	52.00	110.4	20,665	0.53%	大買/鉅額交易
2022/03/29	177.1	52.91	151.6	52.92	53.00	25.4	21,925	0.12%	大買/大賣/
2022/03/28	89.2	51.39	61.5	51.38	51.90	27.7	22,116	0.13%
2022/03/25	167.4	52.24	224.1	51.96	52.40	-56.6	22,363	-0.25%	大買/大賣/
2022/03/24	204.4	51.11	100.1	50.89	51.10	104.3	22,424	0.47%	大買/鉅額交易
2022/03/23	330.2	52.50	268.2	52.44	52.40	62	22,703	0.27%	大買/大賣/
2022/03/22	89.2	50.91	85	50.86	51.10	4.2	22,945	0.02%
2022/03/21	143.9	51.51	87.1	51.34	51.10	56.8	24,027	0.24%	大買/
2022/03/18	168.6	50.62	137.1	50.78	51.60	31.4	25,459	0.12%	大買/大賣/
2022/03/17	177.1	50.05	145.4	50.08	50.50	31.7	26,729	0.12%	大買/大賣/
2022/03/16	98.3	48.49	108.2	48.73	48.35	-9.9	26,812	-0.04%	大賣/
2022/03/15	118	48.78	73	48.16	47.80	45	27,012	0.17%	大買/
2022/03/14	85.2	50.04	117.1	50.10	50.00	-31.9	27,261	-0.12%	大賣/
2022/03/11	100.9	49.66	66.2	49.54	49.60	34.6	27,802	0.12%
2022/03/10	134.3	50.40	196.5	50.33	50.50	-62.2	28,360	-0.22%	大買/大賣/
2022/03/09	59.3	49.61	95.2	49.56	49.60	-36	28,893	-0.12%
2022/03/08	96.6	50.20	194.4	49.89	49.10	-97.8	30,203	-0.32%	大賣/
2022/03/07	89.7	50.40	184.5	50.28	50.40	-94.8	30,733	-0.31%	大賣/
2022/03/04	134.1	52.85	89.3	52.62	52.40	44.8	31,520	0.14%	大買/
2022/03/03	112.3	53.74	84	53.87	53.80	28.3	32,830	0.09%	大買/
2022/03/02	117.3	53.20	120	53.31	53.70	-2.7	33,938	-0.01%	大買/大賣/
2022/03/01	55.2	53.34	128.1	53.36	53.40	-73	35,137	-0.21%	大賣/
2022/02/25	158.5	53.27	169	52.81	52.30	-10.5	37,255	-0.03%	大買/大賣/
2022/02/24	214.7	54.04	158.5	53.42	52.60	56.3	40,766	0.14%	大買/大賣/
2022/02/23	127.3	56.14	235.1	56.38	56.60	-107.8	42,878	-0.25%	大買/大賣/鉅額交易
2022/02/22	98.3	54.84	243.4	54.90	54.80	-145.1	43,918	-0.33%	大賣/鉅額交易
2022/02/21	67.4	56.42	51	56.42	56.40	16.4	45,811	0.04%
2022/02/18	144.9	56.51	302.1	56.56	57.20	-157.2	46,154	-0.34%	大買/大賣/鉅額交易
2022/02/17	130.9	57.67	93.3	57.75	57.50	37.7	46,513	0.08%	大買/
2022/02/16	159.4	58.20	174.3	58.57	58.00	-14.9	47,318	-0.03%	大買/大賣/
2022/02/15	135.8	57.86	235.1	58.14	57.30	-99.2	47,641	-0.21%	大買/大賣/
2022/02/14	219	57.84	115.2	57.70	57.20	103.8	47,884	0.22%	大買/大賣/鉅額交易
2022/02/11	108.7	60.31	188.8	60.17	60.50	-80.1	48,076	-0.17%	大買/大賣/
2022/02/10	209.9	60.62	126.1	60.61	59.80	83.8	48,477	0.17%	大買/大賣/
2022/02/09	201.8	60.52	175.4	60.66	60.80	26.3	48,567	0.05%	大買/大賣/
2022/02/08	156.5	59.67	95	59.57	59.70	61.5	48,745	0.13%	大買/
2022/02/07	132.9	58.22	152.4	58.41	60.00	-19.6	49,269	-0.04%	大買/大賣/
2022/01/26	259.1	58.71	312.2	58.75	58.40	-53.1	49,721	-0.11%	大買/大賣/
2022/01/25	150.2	59.57	101.2	59.41	58.70	49	50,911	0.10%	大買/大賣/
2022/01/24	118.9	60.08	293.7	59.67	61.00	-174.9	51,498	-0.34%	大買/大賣/鉅額交易
2022/01/21	333.7	60.41	157.1	60.38	59.80	176.6	52,429	0.34%	大買/大賣/鉅額交易
2022/01/20	363	61.87	291.5	61.98	62.00	71.4	53,055	0.13%	大買/大賣/
2022/01/19	234.5	61.28	179.6	61.45	61.00	54.8	53,683	0.10%	大買/大賣/
2022/01/18	343.5	62.18	235.7	61.90	61.60	107.8	54,666	0.20%	大買/大賣/鉅額交易
2022/01/17	637.1	63.64	581.4	63.52	63.20	55.7	55,207	0.10%	大買/大賣/
2022/01/14	203.9	61.39	284.5	61.59	61.40	-80.6	55,154	-0.15%	大買/大賣/
2022/01/13	289.1	62.52	274.8	62.32	61.60	14.3	55,372	0.03%	大買/大賣/
2022/01/12	422.8	63.23	439.4	63.28	62.80	-16.6	55,322	-0.03%	大買/大賣/
2022/01/11	526.7	63.82	493.3	63.18	63.40	33.5	55,071	0.06%	大買/大賣/
2022/01/10	425.7	66.00	541.5	65.82	66.50	-115.7	54,632	-0.21%	大買/大賣/鉅額交易
2022/01/07	669.8	66.98	521.2	66.17	65.50	148.5	54,392	0.27%	大買/大賣/鉅額交易
2022/01/06	561.6	68.62	634.5	68.65	69.00	-72.8	53,960	-0.13%	大買/大賣/
2022/01/05	810.9	69.14	721.2	68.98	68.50	89.6	53,581	0.17%	大買/大賣/
2022/01/04	1,437.7	71.88	1,317.2	71.85	70.30	120.5	53,064	0.23%	大買/大賣/鉅額交易
2022/01/03	858.6	71.02	730.7	71.08	70.50	127.9	52,246	0.24%	大買/大賣/鉅額交易
2021/12/30	1,059.6	71.69	1,143.2	71.80	71.10	-83.6	51,688	-0.16%	大買/大賣/
2021/12/29	1,668.7	77.13	1,327.7	76.61	74.60	341	50,773	0.67%	大買/大賣/鉅額交易
2021/12/28	1,591.8	78.47	1,672	78.42	78.80	-80.2	49,592	-0.16%	大買/大賣/
2021/12/27	3,640.9	77.14	3,324.5	77.36	79.40	316.4	48,366	0.65%	大買/大賣/鉅額交易
2021/12/24	1,115.6	71.37	1,392.8	72.36	73.20	-277.2	45,544	-0.61%	大買/大賣/鉅額交易
2021/12/23	621.6	65.98	1,267.4	66.25	66.60	-645.8	44,612	-1.45%	大買/大賣/鉅額交易
2021/12/22	472	61.42	466.9	61.41	60.60	5.1	43,443	0.01%	大買/大賣/
2021/12/21	387.9	60.76	416	60.75	60.70	-28.2	43,194	-0.07%	大買/大賣/
2021/12/20	333	60.11	350.1	60.20	59.50	-17.1	43,139	-0.04%	大買/大賣/
2021/12/17	711.6	60.55	740.3	60.23	59.90	-28.7	43,014	-0.07%	大買/大賣/
2021/12/16	596.3	61.08	514.1	61.00	60.80	82.2	42,667	0.19%	大買/大賣/
2021/12/15	1,776	60.70	1,671.6	60.66	60.20	104.3	42,222	0.25%	大買/大賣/鉅額交易
2021/12/14	2,087.6	61.99	1,574	61.21	58.80	513.7	41,165	1.25%	大買/大賣/鉅額交易
2021/12/13	1,199.3	61.70	1,641.8	62.47	65.10	-442.5	39,739	-1.11%	大買/大賣/鉅額交易
2021/12/10	300.4	58.18	310.8	58.45	59.20	-10.5	38,546	-0.03%	大買/大賣/
2021/12/09	433	58.22	494.8	58.34	58.40	-61.8	38,445	-0.16%	大買/大賣/
2021/12/08	365.9	57.86	475.9	57.98	57.80	-110	38,359	-0.29%	大買/大賣/鉅額交易
2021/12/07	866.8	58.95	667.6	58.31	57.30	199.3	38,225	0.52%	大買/大賣/鉅額交易
2021/12/06	704.7	60.06	844.1	60.23	60.10	-139.4	38,178	-0.37%	大買/大賣/鉅額交易
2021/12/03	853.5	59.67	771.6	59.68	58.80	81.9	38,406	0.21%	大買/大賣/
2021/12/02	2,079.5	60.58	1,960.2	60.11	58.90	119.3	38,061	0.31%	大買/大賣/鉅額交易
2021/12/01	815.9	59.07	922	59.22	59.30	-106.1	37,228	-0.28%	大買/大賣/鉅額交易
2021/11/30	1,380.2	59.25	1,175.1	58.86	58.40	205.1	36,781	0.56%	大買/大賣/鉅額交易
2021/11/29	2,052.8	57.75	1,945.7	57.65	58.10	107	36,132	0.30%	大買/大賣/鉅額交易
2021/11/26	1,304.6	57.55	1,496.1	57.20	56.20	-191.5	35,381	-0.54%	大買/大賣/鉅額交易
2021/11/25	1,894.5	61.14	1,986.3	61.19	59.80	-91.7	34,391	-0.27%	大買/大賣/
2021/11/24	3,467.8	59.90	3,290.8	59.74	59.90	176.9	33,367	0.53%	大買/大賣/鉅額交易
2021/11/23	4,781.6	61.70	4,322.7	61.53	58.00	459	31,285	1.47%	大買/大賣/鉅額交易
2021/11/22	2,923.9	58.67	2,561.6	58.91	60.20	362.2	27,831	1.30%	大買/大賣/鉅額交易
2021/11/19	915.5	53.03	1,162.7	53.95	55.90	-247.1	25,730	-0.96%	大買/大賣/鉅額交易
2021/11/18	2,361.4	51.72	1,903.5	51.76	50.90	458	24,571	1.86%	大買/大賣/鉅額交易
2021/11/17	202	47.32	378.5	48.50	48.95	-176.5	22,569	-0.78%	大買/大賣/鉅額交易
2021/11/16	390.5	43.98	283.2	43.97	44.50	107.3	22,202	0.48%	大買/大賣/鉅額交易
2021/11/15	823.5	44.77	671.2	44.80	45.00	152.3	21,760	0.70%	大買/大賣/鉅額交易
2021/11/12	309.3	43.16	283	43.04	42.50	26.3	20,994	0.13%	大買/大賣/
2021/11/11	274.5	42.78	176.5	42.52	41.90	97.9	20,704	0.47%	大買/大賣/
2021/11/10	220.8	42.41	284.2	42.40	42.30	-63.5	20,562	-0.31%	大買/大賣/
2021/11/09	644.4	44.03	525.9	43.82	43.05	118.5	20,345	0.58%	大買/大賣/鉅額交易
2021/11/08	215.5	43.51	196.3	43.55	43.30	19.2	19,935	0.10%	大買/大賣/
2021/11/05	343.8	43.28	296	43.44	44.25	47.8	19,840	0.24%	大買/大賣/
2021/11/04	872.6	44.83	847.3	44.92	44.05	25.3	19,551	0.13%	大買/大賣/
2021/11/03	360.6	44.65	538.9	44.56	44.05	-178.3	19,115	-0.93%	大買/大賣/鉅額交易
2021/11/02	1,685.2	48.29	1,234.7	47.04	46.00	450.4	18,691	2.41%	大買/大賣/鉅額交易
2021/11/01	413.8	45.69	624.8	45.93	47.15	-210.9	17,461	-1.21%	大買/大賣/鉅額交易
2021/10/29	1,196	43.54	1,141.5	43.30	42.90	54.5	17,005	0.32%	大買/大賣/
2021/10/28	601.1	42.10	695.7	42.11	43.30	-94.6	16,930	-0.56%	大買/大賣/
2021/10/27	1,005.3	40.09	1,023.1	40.21	41.50	-17.9	16,440	-0.11%	大買/大賣/
2021/10/26	1,127.9	39.19	1,236.5	39.36	39.35	-108.6	15,907	-0.68%	大買/大賣/鉅額交易
2021/10/25	783.3	36.57	744.2	36.78	37.20	39.1	15,100	0.26%	大買/大賣/
2021/10/22	269.2	34.45	307.3	34.60	35.00	-38.1	14,817	-0.26%	大買/大賣/
2021/10/21	293.1	33.96	230.7	34.14	34.35	62.4	15,629	0.40%	大買/大賣/
2021/10/20	107.7	33.01	67.1	33.12	33.15	40.7	16,319	0.25%	大買/
2021/10/19	41.1	32.14	43.6	32.12	32.10	-2.5	17,313	-0.01%
2021/10/18	57.1	31.78	17.4	31.78	31.60	39.7	17,486	0.23%
2021/10/15	57	31.19	69.5	31.43	31.70	-12.5	17,672	-0.07%
2021/10/14	11.3	29.83	71.1	29.83	30.65	-59.8	17,911	-0.33%
2021/10/13	44	29.95	35.1	30.02	29.75	8.9	18,245	0.05%
2021/10/12	23	30.93	4.2	31.01	30.50	18.8	18,708	0.10%
2021/10/08	25	31.42	17	31.88	31.40	8	18,897	0.04%
2021/10/07	13	31.83	7.6	31.80	31.75	5.4	19,261	0.03%
2021/10/06	37.1	31.25	8	31.01	30.85	29.1	19,944	0.15%
2021/10/05	8.5	30.52	41.4	30.27	31.20	-32.9	21,018	-0.16%
2021/10/04	50.7	31.27	43	31.12	30.60	7.6	21,183	0.04%
2021/10/01	74	31.56	107.1	31.49	31.00	-33.1	21,362	-0.16%	大賣/
2021/09/30	102.7	32.34	129.8	32.29	32.45	-27	21,454	-0.13%	大買/大賣/
2021/09/29	100	33.20	147.1	33.16	32.70	-47.1	21,726	-0.22%	大賣/
2021/09/28	81.7	34.54	56.1	34.44	34.40	25.6	22,125	0.12%
2021/09/27	160.6	34.80	130.3	34.86	35.15	30.3	22,318	0.14%	大買/大賣/
2021/09/24	86.5	33.79	100.4	33.59	33.60	-13.9	22,235	-0.06%
2021/09/23	42.4	33.87	37	33.72	33.65	5.4	22,170	0.02%
2021/09/22	28.2	33.46	85.9	33.55	33.80	-57.7	22,122	-0.26%
2021/09/17	35.8	34.15	67.3	34.03	34.15	-31.5	22,064	-0.14%
2021/09/16	44.5	34.46	42	34.35	34.05	2.5	22,044	0.01%
2021/09/15	106.4	34.46	164.8	34.37	34.60	-58.5	22,044	-0.27%	大買/大賣/
2021/09/14	108.8	34.70	102.5	34.50	34.25	6.3	22,006	0.03%	大買/大賣/
2021/09/13	130.3	35.55	120.6	35.47	35.00	9.7	21,963	0.04%	大買/大賣/
2021/09/10	209.2	35.21	218	35.22	35.05	-8.8	21,796	-0.04%	大買/大賣/
2021/09/09	698	34.89	572.4	34.94	35.10	125.6	21,640	0.58%	大買/大賣/鉅額交易
2021/09/08	551.3	35.65	613.6	35.61	35.80	-62.2	21,064	-0.30%	大買/大賣/
2021/09/07	297.9	34.67	332.7	34.49	34.50	-34.8	20,233	-0.17%	大買/大賣/
2021/09/06	388.1	35.71	489.3	35.69	35.70	-101.2	19,932	-0.51%	大買/大賣/鉅額交易
2021/09/03	116.9	34.92	128.7	34.95	34.60	-11.9	19,723	-0.06%	大買/大賣/
2021/09/02	119.9	34.69	180	34.55	35.05	-60.1	19,553	-0.31%	大買/大賣/
2021/09/01	744	35.53	574.4	35.47	35.05	169.6	19,291	0.88%	大買/大賣/鉅額交易
2021/08/31	110.5	34.38	49.5	34.31	34.90	61	18,676	0.33%	大買/
2021/08/30	197.2	34.84	279.2	34.83	34.95	-82	18,520	-0.44%	大買/大賣/
2021/08/27	56.3	33.90	85	34.01	34.20	-28.7	18,296	-0.16%
2021/08/26	76.2	33.60	144.8	33.71	33.95	-68.6	18,220	-0.38%	大賣/
2021/08/25	226.7	33.47	169.3	33.54	33.30	57.4	18,089	0.32%	大買/大賣/
2021/08/24	36.9	32.05	19.3	32.17	32.10	17.6	17,832	0.10%
2021/08/23	27.8	31.89	50.2	31.90	32.00	-22.4	17,822	-0.13%
2021/08/20	18.5	30.63	29.1	30.72	30.80	-10.6	18,063	-0.06%
2021/08/19	22	31.07	60.3	31.09	30.60	-38.3	18,015	-0.21%
2021/08/18	45.1	30.77	210.3	29.98	31.45	-165.2	17,955	-0.92%	大賣/鉅額交易
2021/08/17	78.9	31.25	68	30.70	30.20	10.9	17,881	0.06%
2021/08/16	46.2	31.50	80.2	31.28	31.50	-33.9	17,755	-0.19%
2021/08/13	111.4	31.37	104	31.66	30.90	7.4	17,571	0.04%	大買/大賣/
2021/08/12	76.3	32.28	48.1	32.29	32.25	28.2	17,435	0.16%
2021/08/11	143.5	31.68	78.1	31.81	31.50	65.4	17,353	0.38%	大買/
2021/08/10	49.1	33.03	73.6	33.00	32.70	-24.4	17,194	-0.14%
2021/08/09	74.7	33.42	149.6	33.47	32.90	-75	17,162	-0.44%	大賣/
2021/08/06	148.6	34.76	113.7	34.75	34.20	34.9	16,985	0.21%	大買/大賣/
2021/08/05	111.2	35.17	159.1	35.18	35.35	-47.9	16,826	-0.28%	大買/大賣/
2021/08/04	235.2	35.05	193.2	35.06	35.20	42	16,783	0.25%	大買/大賣/
2021/08/03	902.5	35.45	863.8	35.46	35.25	38.7	16,579	0.23%	大買/大賣/
2021/08/02	351.4	33.24	413.5	33.30	33.95	-62.1	15,619	-0.40%	大買/大賣/
2021/07/30	208.2	32.59	304.4	32.39	31.90	-96.2	15,409	-0.62%	大買/大賣/
2021/07/29	300	33.58	213.3	33.49	33.20	86.7	15,081	0.57%	大買/大賣/
2021/07/28	279	32.66	415.6	33.03	33.10	-136.6	14,744	-0.93%	大買/大賣/鉅額交易
2021/07/27	1,150.9	35.76	858	35.40	34.50	292.9	14,372	2.04%	大買/大賣/鉅額交易
2021/07/26	767.3	35.42	803.6	35.85	36.85	-36.3	13,250	-0.27%	大買/大賣/
2021/07/23	712.4	33.91	582.9	33.87	33.50	129.5	12,168	1.06%	大買/大賣/鉅額交易
2021/07/22	183.4	32.60	166.4	32.57	32.25	16.9	11,089	0.15%	大買/大賣/
2021/07/21	151.6	32.19	125.1	31.99	31.80	26.5	10,951	0.24%	大買/大賣/
2021/07/20	215.8	31.85	181.9	31.99	31.60	33.9	10,773	0.31%	大買/大賣/
2021/07/19	360.2	32.89	262.7	32.78	32.85	97.5	10,488	0.93%	大買/大賣/
2021/07/16	277.6	33.11	352.3	32.78	33.50	-74.7	10,219	-0.73%	大買/大賣/
2021/07/15	190.3	31.74	159.6	31.65	32.20	30.8	9,787	0.31%	大買/大賣/
2021/07/14	179.3	31.40	235.5	31.38	31.85	-56.3	9,616	-0.59%	大買/大賣/
2021/07/13	681.5	31.58	385.8	31.25	30.60	295.7	9,333	3.17%	大買/大賣/鉅額交易
2021/07/12	608.1	31.44	484.2	31.35	32.70	123.9	8,683	1.43%	大買/大賣/鉅額交易
2021/07/09	92.3	29.42	103.9	29.44	29.75	-11.6	7,700	-0.15%	大賣/
2021/07/08	116	29.29	141.3	29.27	29.15	-25.3	7,673	-0.33%	大買/大賣/
2021/07/07	122	28.82	104.1	28.74	28.65	17.9	7,633	0.23%	大買/大賣/
2021/07/06	353.9	28.84	382	28.86	28.70	-28.1	7,628	-0.37%	大買/大賣/
2021/07/05	406.5	28.68	247.9	28.85	29.60	158.6	8,143	1.95%	大買/大賣/鉅額交易
2021/07/02	153.4	26.93	82.3	27.13	27.10	71.2	8,141	0.87%	大買/
2021/07/01	56	26.56	86.2	26.47	26.85	-30.2	8,055	-0.37%
2021/06/30	29	25.75	31	25.63	25.55	-2	8,003	-0.02%
2021/06/29	22	25.71	15.2	25.68	25.55	6.8	8,133	0.08%
2021/06/28	16.1	25.69	10	25.65	25.80	6.1	8,426	0.07%
2021/06/25	13.7	25.33	14	25.42	25.30	-0.3	8,628	0.00%
2021/06/24	22.9	24.99	17.1	25.07	25.15	5.8	8,691	0.07%
2021/06/23	33.1	26.18	42.3	26.14	26.45	-9.2	8,696	-0.11%
2021/06/22	38	25.78	30	25.79	25.75	8	9,034	0.09%
2021/06/21	10.1	25.51	15	25.52	25.80	-4.9	9,128	-0.05%
2021/06/18	21	25.79	11.3	25.90	25.55	9.7	9,212	0.11%
2021/06/17	24.2	25.58	21.3	25.65	25.75	2.9	9,437	0.03%
2021/06/16	25.2	25.44	16	25.52	25.55	9.2	9,866	0.09%
2021/06/15	28.1	25.30	12	25.34	25.30	16.1	10,129	0.16%
2021/06/11	107.9	25.51	119.2	25.48	25.25	-11.3	10,181	-0.11%	大買/大賣/
2021/06/10	66	27.58	38.5	27.60	27.60	27.5	9,897	0.28%
2021/06/09	14	27.31	12.8	27.35	27.10	1.2	9,890	0.01%
2021/06/08	7	27.09	12.2	27.09	27.05	-5.2	9,974	-0.05%
2021/06/07	23.1	26.78	17.3	27.01	26.90	5.8	10,093	0.06%
2021/06/04	4.3	26.84	14	26.97	26.90	-9.7	10,082	-0.10%
2021/06/03	7.4	26.95	4.1	27.19	26.80	3.3	10,107	0.03%
2021/06/02	9	27.09	16	27.20	27.20	-7	10,094	-0.07%
2021/06/01	4.5	27.01	9	27.05	26.95	-4.6	10,036	-0.05%
2021/05/31	50.7	26.92	7	26.98	26.90	43.7	10,033	0.44%
2021/05/28	36.7	27.02	52	26.94	27.15	-15.3	10,001	-0.15%
2021/05/27	4	25.40	5	25.56	25.70	-1	9,780	-0.01%
2021/05/26	4	25.56	9.1	25.63	25.70	-5.1	9,824	-0.05%
2021/05/25	12.2	25.51	3	25.50	25.35	9.2	9,895	0.09%
2021/05/24	15	24.63	28.5	25.04	25.20	-13.5	10,065	-0.13%
2021/05/21	12	24.58	6	24.56	24.60	6	10,132	0.06%
2021/05/20	3	24.40	8	24.44	24.20	-5	10,250	-0.05%
2021/05/19	9.2	24.33	12	24.19	24.45	-2.8	10,338	-0.03%
2021/05/18	11	23.50	18.2	23.63	24.15	-7.1	10,530	-0.07%
2021/05/17	30.1	22.51	102	22.33	22.40	-71.9	10,595	-0.68%	大賣/
2021/05/14	30.2	24.22	25.3	24.63	24.00	4.9	10,546	0.05%
2021/05/13	97.1	23.94	69	24.14	24.20	28.1	10,585	0.27%
2021/05/12	80.1	25.15	102.9	25.65	24.70	-22.8	10,569	-0.22%	大賣/
2021/05/11	16.3	26.80	34.3	26.87	26.55	-18.1	10,587	-0.17%
2021/05/10	44	27.73	29	27.78	27.90	15	10,513	0.14%
2021/05/07	84.4	27.34	37.6	27.41	27.35	46.7	10,485	0.45%
2021/05/06	8	26.06	20	26.07	25.85	-12	10,462	-0.11%
2021/05/05	12.1	25.82	11.2	25.54	25.50	0.9	10,442	0.01%
2021/05/04	41.1	25.57	24	25.70	25.60	17.1	10,514	0.16%
2021/05/03	28.3	27.39	36.4	27.48	26.90	-8.1	10,491	-0.08%
2021/04/29	65.2	28.27	15	28.42	28.15	50.2	10,423	0.48%
2021/04/28	7.4	28.30	49	28.48	28.60	-41.6	10,438	-0.40%
2021/04/27	48.1	28.30	17	28.31	28.20	31.1	10,458	0.30%
2021/04/26	26.1	28.47	37	28.49	28.65	-10.9	10,405	-0.11%
2021/04/23	11	27.77	19	27.78	27.70	-8	10,388	-0.08%
2021/04/22	67.2	28.00	73.1	28.25	27.60	-5.9	10,447	-0.06%
2021/04/21	30.3	28.39	28.1	28.44	28.30	2.2	10,542	0.02%
2021/04/20	38.2	28.66	45.7	28.71	28.65	-7.5	10,545	-0.07%
2021/04/19	61.2	28.32	84.1	28.16	28.50	-22.9	10,572	-0.22%
2021/04/16	48.4	28.21	46	28.17	28.25	2.4	10,665	0.02%
2021/04/15	57.1	27.85	44	27.85	27.70	13.1	10,711	0.12%
2021/04/14	77.8	28.26	81.7	28.43	27.90	-3.9	10,749	-0.04%
2021/04/13	102.2	29.55	100.2	29.47	28.70	1.9	10,927	0.02%	大買/
2021/04/12	114.7	29.88	81	29.81	29.75	33.7	11,308	0.30%	大買/
2021/04/09	583.4	30.60	437.7	30.46	29.60	145.6	11,947	1.22%	大買/大賣/鉅額交易
2021/04/08	349.3	29.41	275.5	29.95	30.90	73.7	12,027	0.61%	大買/大賣/
2021/04/07	71.7	27.89	94.6	27.91	28.10	-22.8	11,542	-0.20%
2021/04/06	68	27.33	87	27.34	27.35	-19	11,432	-0.17%
2021/04/01	40	26.69	82.8	26.83	27.05	-42.7	11,418	-0.37%
2021/03/31	164.8	26.93	90.3	26.84	26.70	74.5	11,300	0.66%	大買/
2021/03/30	48.2	27.90	100.1	27.88	27.95	-51.9	11,016	-0.47%
2021/03/29	86.4	27.36	58	27.42	27.30	28.4	10,850	0.26%
2021/03/26	58.4	27.22	46	27.29	27.25	12.4	10,830	0.11%
2021/03/25	396.7	27.76	379.1	27.58	27.20	17.6	10,817	0.16%	大買/大賣/
2021/03/24	31.6	27.27	147.6	27.28	27.45	-116.1	10,479	-1.11%	大賣/鉅額交易
2021/03/23	48.2	26.63	59.1	26.70	26.85	-10.8	10,356	-0.10%
2021/03/22	208.5	27.12	122.2	27.13	26.75	86.3	10,288	0.84%	大買/大賣/
2021/03/19	266.8	27.04	211.5	27.05	27.20	55.3	10,123	0.55%	大買/大賣/
2021/03/18	63.4	26.51	87.6	26.50	26.50	-24.2	9,739	-0.25%
2021/03/17	8.1	25.91	31.2	25.88	26.10	-23.1	9,588	-0.24%
2021/03/16	44	26.07	50.6	25.95	25.70	-6.5	9,729	-0.07%
2021/03/15	4	25.76	66.6	25.84	25.90	-62.6	9,881	-0.63%
2021/03/12	57.2	25.68	26	25.79	25.50	31.2	9,969	0.31%
2021/03/11	11.5	25.30	35.4	25.36	25.70	-23.9	9,966	-0.24%
2021/03/10	6	24.54	10.8	24.62	24.60	-4.8	9,989	-0.05%
2021/03/09	12.2	24.24	9	24.09	24.55	3.2	10,186	0.03%
2021/03/08	33.1	24.55	7	24.59	24.35	26.1	10,719	0.24%
2021/03/05	12	24.52	11	24.66	24.65	1	11,068	0.01%
2021/03/04	8	24.98	12	24.98	24.95	-4	11,414	-0.04%
2021/03/03	10	24.83	10.2	24.70	24.95	-0.2	11,482	0.00%
2021/03/02	42.3	24.93	19.1	24.86	24.60	23.2	11,645	0.20%
2021/02/26	31	25.26	17	25.22	25.30	14	11,756	0.12%
2021/02/25	37.2	25.30	15.5	25.27	25.25	21.7	11,837	0.18%
2021/02/24	167.7	25.99	62	25.80	25.40	105.7	11,988	0.88%	大買/鉅額交易
2021/02/23	131.9	26.19	22	25.92	26.35	109.9	11,981	0.92%	大買/鉅額交易
2021/02/22	39	25.89	15.2	25.75	26.15	23.8	12,074	0.20%
2021/02/19	9	25.66	35	25.63	25.70	-26	12,055	-0.22%
2021/02/18	48.1	26.49	176.7	26.66	26.25	-128.6	12,131	-1.06%	大賣/鉅額交易
2021/02/17	136.5	26.00	20	26.02	26.05	116.5	12,121	0.96%	大買/鉅額交易
2021/02/05	22.6	25.93	22	25.94	25.60	0.7	12,578	0.01%
2021/02/04	4.7	25.78	21.6	25.88	25.95	-16.9	12,680	-0.13%
2021/02/03	20.3	25.63	12	25.62	25.45	8.3	12,924	0.06%
2021/02/02	18.6	25.54	42	25.75	25.45	-23.4	13,386	-0.18%
2021/02/01	2.3	24.80	5	24.88	24.85	-2.7	14,406	-0.02%
2021/01/29	5.6	25.12	5.3	25.20	25.15	0.4	14,806	0.00%
2021/01/28	22	24.94	68.2	25.13	25.15	-46.2	14,904	-0.31%
2021/01/27	9.5	24.83	9	24.81	24.85	0.5	15,139	0.00%
2021/01/26	75	25.16	72	25.02	24.80	3	15,196	0.02%
2021/01/25	12.3	24.54	86	24.87	24.85	-73.8	15,185	-0.49%
2021/01/22	2	23.65	9	23.83	23.95	-7	15,139	-0.05%
2021/01/21	16	23.38	96.7	23.76	23.35	-80.7	15,182	-0.53%
2021/01/20	27.5	23.13	33	23.10	23.05	-5.5	15,175	-0.04%
2021/01/19	21.4	23.96	24	23.99	23.80	-2.6	15,085	-0.02%
2021/01/18	33	23.61	23	23.60	23.75	10	15,108	0.07%
2021/01/15	25.1	24.14	25.2	24.17	24.05	-0.1	15,123	0.00%
2021/01/14	45	24.45	53	24.36	24.80	-8	15,096	-0.05%
2021/01/13	25	24.59	25	24.64	24.70	0	15,049	0.00%
2021/01/12	23	24.99	23	25.09	24.75	0	15,234	0.00%
2021/01/11	82.1	25.08	61.5	24.95	25.20	20.5	15,393	0.13%
2021/01/08	24.1	23.92	21	24.00	23.90	3.1	15,538	0.02%
2021/01/07	33.3	24.22	19.1	24.24	24.30	14.2	15,576	0.09%
2021/01/06	157.6	25.01	255.3	25.15	24.45	-97.8	15,510	-0.63%	大買/大賣/
2021/01/05	366.2	26.05	349.6	26.02	25.75	16.6	15,273	0.11%	大買/大賣/
2021/01/04	762.2	28.12	560.3	28.12	27.80	201.9	14,962	1.35%	大買/大賣/鉅額交易
2020/12/31	536	27.48	491.2	27.55	27.50	44.9	14,568	0.31%	大買/大賣/
2020/12/30	26.9	26.07	46.1	26.13	26.10	-19.2	14,136	-0.14%
2020/12/29	30.2	26.17	46	26.09	25.90	-15.9	14,326	-0.11%
2020/12/28	16	25.98	50	26.00	26.10	-34	14,586	-0.23%
2020/12/25	4	25.57	6	25.61	25.40	-2	14,543	-0.01%
2020/12/24	9.6	25.48	9.1	25.55	25.45	0.5	14,607	0.00%
2020/12/23	8.1	25.22	12	25.20	25.45	-3.9	14,752	-0.03%
2020/12/22	14.6	24.91	22	25.23	24.65	-7.4	15,000	-0.05%
2020/12/21	30	25.11	21	25.07	25.20	9	15,175	0.06%
2020/12/18	42	25.36	19	25.51	25.25	23	15,504	0.15%
2020/12/17	8	25.66	10.4	25.87	25.75	-2.4	15,653	-0.02%
2020/12/16	9	25.88	6	25.93	25.70	3	15,755	0.02%
2020/12/15	27.2	25.60	32.2	25.79	25.30	-5	15,938	-0.03%
2020/12/14	4	25.58	24	25.47	25.45	-20	16,493	-0.12%
2020/12/11	70.1	25.41	38	25.78	25.35	32.1	17,086	0.19%
2020/12/10	64.2	26.61	50	26.79	26.20	14.2	17,026	0.08%
2020/12/09	93.1	26.77	83	26.72	26.80	10.1	16,917	0.06%
2020/12/08	45	26.22	58	26.30	26.30	-13	16,901	-0.08%
2020/12/07	17	25.92	40	25.96	25.75	-23	17,114	-0.13%
2020/12/04	47	25.82	4	25.94	25.65	43	17,178	0.25%
2020/12/03	87.4	26.00	95	26.06	25.90	-7.7	17,163	-0.04%
2020/12/02	147	26.18	119.5	26.08	25.90	27.5	17,221	0.16%	大買/大賣/
2020/12/01	69.4	26.94	68.6	26.87	27.40	0.8	16,952	0.00%
2020/11/30	57.3	26.70	104	26.61	26.45	-46.7	16,989	-0.28%	大賣/
2020/11/27	18.7	25.82	15	25.90	26.00	3.7	16,838	0.02%
2020/11/26	61.1	26.05	31	26.11	25.95	30.1	16,774	0.18%
2020/11/25	32	25.89	36.1	25.93	25.90	-4.1	16,702	-0.02%
2020/11/24	15.1	25.74	37	25.82	25.45	-21.9	16,736	-0.13%
2020/11/23	30	26.01	35.2	26.09	25.90	-5.2	16,634	-0.03%
2020/11/20	35.8	25.70	52	25.78	25.90	-16.2	16,545	-0.10%
2020/11/19	22.3	25.79	25	25.89	25.60	-2.8	16,404	-0.02%
2020/11/18	11	25.56	11	25.59	25.55	0	16,242	0.00%
2020/11/17	42.2	25.60	65	25.66	25.50	-22.8	16,190	-0.14%
2020/11/16	29.2	25.45	74	25.44	25.40	-44.9	16,241	-0.28%
2020/11/13	202.1	25.97	172	25.83	25.40	30.1	16,136	0.19%	大買/大賣/
2020/11/12	67	25.44	34.2	25.44	25.55	32.8	15,588	0.21%
2020/11/11	79.3	25.43	78	25.51	25.80	1.3	15,443	0.01%
2020/11/10	183.6	25.47	171	25.41	25.65	12.6	15,136	0.08%	大買/大賣/
2020/11/09	622.2	25.12	685.1	25.28	25.45	-62.9	14,738	-0.43%	大買/大賣/
2020/11/06	66.4	24.42	139	24.43	24.05	-72.6	13,787	-0.53%	大賣/
2020/11/05	67	23.85	22	23.90	23.80	45	13,374	0.34%
2020/11/04	62	24.04	68	23.97	24.15	-6	13,225	-0.05%
2020/11/03	12	23.14	14	23.06	23.00	-2	12,940	-0.02%
2020/11/02	23	22.23	28	22.41	22.60	-5	12,862	-0.04%
2020/10/30	34.4	22.75	6	22.68	22.50	28.4	12,787	0.22%
2020/10/29	18	22.96	15	22.97	23.05	3	12,790	0.02%
2020/10/28	36	23.76	11	23.91	23.50	25	12,706	0.20%
2020/10/27	3	23.82	11	23.79	23.70	-8	12,616	-0.06%
2020/10/26	7	23.81	36	23.90	23.80	-29	12,579	-0.23%
2020/10/23	15	23.61	70	23.79	23.90	-55	12,499	-0.44%
2020/10/22	17	23.77	6	23.68	23.70	11	12,426	0.09%
2020/10/21	35	24.13	36.1	24.14	23.95	-1.1	12,368	-0.01%
2020/10/20	63	24.05	68	24.12	24.25	-5	12,191	-0.04%
2020/10/19	45	23.88	45	23.86	23.70	0	11,909	0.00%
2020/10/16	60.1	23.59	39	23.69	23.75	21.1	11,684	0.18%
2020/10/15	33	23.04	19.4	23.13	23.25	13.6	11,341	0.12%
2020/10/14	22	23.22	13	23.26	23.15	9	11,182	0.08%
2020/10/13	13	23.12	27	23.07	23.25	-14	11,078	-0.13%
2020/10/12	95	23.37	65	23.24	23.15	30	10,932	0.27%
2020/10/08	180	24.37	90	24.23	24.10	90	10,798	0.83%	大買/
2020/10/07	120	24.42	116	24.66	24.90	4	10,403	0.04%	大買/大賣/
2020/10/06	40	24.06	36	24.07	24.30	4	9,940	0.04%
2020/10/05	107	23.83	137	23.88	23.85	-30	9,677	-0.31%	大買/大賣/
2020/09/30	1	23.00	6	23.03	23.15	-5	9,333	-0.05%
2020/09/29	2	23.30	51.3	23.12	22.90	-49.3	9,299	-0.53%
2020/09/28	15	22.86	34	22.86	22.80	-19	9,225	-0.21%
2020/09/25	113	22.63	30.3	22.63	22.10	82.8	9,048	0.91%	大買/
2020/09/24	88.2	23.58	31	23.57	23.35	57.2	8,732	0.66%
2020/09/23	17	23.75	33	23.78	23.90	-16	8,482	-0.19%
2020/09/22	29	22.86	28	22.40	23.05	1	8,076	0.01%
2020/09/21	42	23.12	53	23.13	22.95	-11	7,808	-0.14%
2020/09/18	72	23.92	227	23.96	23.70	-155	7,652	-2.03%	大賣/鉅額交易
2020/09/17	440	24.90	169	24.72	24.45	271	7,420	3.65%	大買/大賣/鉅額交易
2020/09/16	98	24.15	53	24.27	24.90	45	6,735	0.67%
2020/09/15	11	23.32	6	23.39	23.50	5	6,104	0.08%
2020/09/14	12.5	22.81	5	22.95	23.00	7.5	6,058	0.12%
2020/09/11	28	23.82	47	23.99	23.25	-19	6,000	-0.32%
2020/09/10	77	24.12	73	24.06	23.90	4	5,929	0.07%
2020/09/09	25	24.21	24	24.02	24.60	1	5,562	0.02%
2020/09/08	8	23.48	13	23.67	23.90	-5	5,395	-0.09%
2020/09/07	37	24.01	23	23.91	23.80	14	5,279	0.27%
2020/09/04	46	23.20	27.2	23.09	23.80	18.8	5,070	0.37%
2020/09/03	51	23.04	98.9	22.94	23.90	-47.9	4,904	-0.98%
2020/09/02	17	21.44	18	21.96	22.00	-1	4,534	-0.02%
2020/09/01	38	21.00	7	21.00	21.00	31	4,361	0.71%
2020/08/31	17	21.95	20	21.59	21.35	-3	4,373	-0.07%
2020/08/28	24	21.84	43	21.89	21.85	-19	4,302	-0.44%
2020/08/27	10	20.98	12	21.00	21.00	-2	4,095	-0.05%
2020/08/26	51	21.38	32	21.25	21.05	19	4,081	0.47%
2020/08/24	6	20.47	5	20.45	20.60	1	3,921	0.03%
2020/08/21	14	20.33	7	20.36	20.70	7	3,915	0.18%
2020/08/20	25	20.13	4	20.10	20.00	21	3,870	0.54%
2020/08/19	15	20.88	7	20.64	20.55	8	3,703	0.22%
2020/08/18	10	20.60	1	20.55	20.45	9	3,733	0.24%
2020/08/17	4	21.09	1	20.95	20.75	3	3,760	0.08%
2020/08/14	2	20.45	0	0.00	20.70	2	3,770	0.05%
2020/08/13	8	20.84	8	20.93	20.45	0	3,770	0.00%
2020/08/12	17	21.25	21	21.05	21.35	-4	3,641	-0.11%
2020/08/11	0	0.00	9	20.63	20.15	-9	3,415	-0.26%
2020/08/10	4	20.60	1	20.85	20.55	3	3,457	0.09%
2020/08/07	0	0.00	30	20.67	20.85	-30	3,447	-0.87%
2020/08/06	0	0.00	5	20.35	20.20	-5	3,382	-0.15%
2020/08/05	0	0.00	7	20.62	20.30	-7	3,367	-0.21%
2020/08/04	17	20.30	9	20.12	20.45	8	3,359	0.24%
2020/07/31	1	19.45	4	19.70	19.45	-3	3,281	-0.09%
2020/07/30	1	19.35	0	0.00	19.55	1	3,353	0.03%
2020/07/29	1	18.80	1	19.00	18.90	0	3,339	0.00%
2020/07/28	1	19.00	0	0.00	18.75	1	3,335	0.03%
2020/07/27	9	19.14	0	0.00	18.90	9	3,315	0.27%
2020/07/24	2	20.00	0	0.00	19.60	2	3,295	0.06%
2020/07/23	1	19.95	0	0.00	20.00	1	3,286	0.03%
2020/07/21	1	19.80	2	19.83	19.80	-1	3,277	-0.03%
2020/07/20	1	19.45	0	0.00	19.50	1	3,290	0.03%
2020/07/17	1	19.90	0	0.00	19.65	1	3,288	0.03%
2020/07/16	1	20.10	2	20.00	20.05	-1	3,294	-0.03%
2020/07/15	30	20.04	4	20.00	20.00	26	3,286	0.79%
2020/07/14	5	20.00	2	20.05	20.05	3	3,130	0.10%
2020/07/13	8	20.52	6	20.85	20.30	2	3,099	0.06%
2020/07/10	1	20.55	1	20.60	20.70	0	3,026	0.00%
2020/07/09	4	21.06	4	21.11	21.00	0	3,015	0.00%
2020/07/08	0	0.00	14	20.98	21.00	-14	2,996	-0.47%
2020/07/07	3	20.63	3	20.75	20.75	0	2,959	0.00%
2020/07/06	1	20.75	19	20.77	20.95	-18	2,942	-0.61%
2020/07/03	1	20.80	1	20.70	20.65	0	2,938	0.00%
2020/07/02	2	20.68	0	0.00	20.65	2	2,945	0.07%
2020/07/01	1	20.70	2	20.60	20.50	-1	2,947	-0.03%
2020/06/30	0	0.00	11	20.37	20.50	-11	2,937	-0.37%
2020/06/29	7	20.04	12	20.10	20.15	-5	2,924	-0.17%
2020/06/24	6	20.22	2	20.30	20.15	4	2,910	0.14%
2020/06/23	22	20.13	1	20.05	20.10	21	2,902	0.72%
2020/06/22	6	19.89	0	0.00	19.85	6	2,901	0.21%
2020/06/19	1	20.20	7	20.16	19.80	-6	2,896	-0.21%
2020/06/18	18	19.99	18.6	19.91	20.25	-0.6	2,864	-0.02%
2020/06/17	45	19.55	39	19.89	20.00	6	2,800	0.21%
2020/06/16	4	20.96	0	0.00	20.90	4	2,658	0.15%
2020/06/15	2	20.90	3	21.05	20.95	-1	2,704	-0.04%
2020/06/12	10	20.61	3	20.58	20.95	7	2,705	0.26%
2020/06/11	7	21.44	8	21.58	21.20	-1	2,710	-0.04%
2020/06/10	9	21.82	31	21.86	21.70	-22	2,663	-0.83%
2020/06/09	22	21.10	5	21.15	21.00	17	2,574	0.66%
2020/06/08	15	21.62	3	21.90	21.55	12	2,575	0.47%
2020/06/05	9	22.37	22	22.32	22.10	-13	2,517	-0.52%
2020/06/04	4	21.73	2	21.75	21.85	2	2,489	0.08%
2020/06/03	3	21.65	4	21.70	21.60	-1	2,464	-0.04%
2020/06/02	1	21.55	1	21.60	21.45	0	2,420	0.00%
2020/06/01	4	21.31	2	21.30	21.35	2	2,400	0.08%
2020/05/29	22	21.39	0	0.00	21.15	22	2,385	0.92%
2020/05/28	5	21.08	2	21.23	21.35	3	2,354	0.13%
2020/05/27	6	21.19	4	21.20	21.05	2	2,351	0.09%
2020/05/26	13.2	21.45	1	21.50	21.40	12.2	2,379	0.51%
2020/05/25	27	21.74	33	22.04	22.10	-6	2,320	-0.26%
2020/05/22	7	21.28	0	0.00	21.00	7	2,187	0.32%
2020/05/21	1	21.25	1	21.30	21.15	0	2,142	0.00%
2020/05/20	0	0.00	1	21.00	21.00	-1	2,122	-0.05%
2020/05/19	0	0.00	2	20.85	20.70	-2	2,108	-0.09%
2020/05/18	1.2	20.67	0	0.00	20.55	1.2	2,107	0.05%
2020/05/15	10	21.26	14	21.17	20.60	-4	2,104	-0.19%
2020/05/14	4	21.30	1	21.30	21.40	3	2,064	0.15%
2020/05/12	7	21.90	0	0.00	21.95	7	2,090	0.33%
2020/05/11	1	22.05	1	22.00	22.45	0	2,102	0.00%
2020/05/08	2	22.00	0	0.00	21.80	2	2,108	0.09%
2020/05/07	0	0.00	1	21.85	21.95	-1	2,126	-0.05%
2020/05/06	8	21.98	2	22.00	21.95	6	2,138	0.28%
2020/05/05	0	0.00	4.8	21.34	21.65	-4.8	2,093	-0.23%
2020/05/04	6	20.95	3	20.80	21.35	3	2,124	0.14%
2020/04/30	3	21.52	1	21.55	21.55	2	2,151	0.09%
2020/04/29	2	21.60	1	21.80	21.30	1	2,186	0.05%
2020/04/28	1	21.10	0	0.00	21.10	1	2,221	0.05%
2020/04/27	1	21.30	0	0.00	21.20	1	2,280	0.04%
2020/04/24	7	21.25	19	21.31	21.10	-12	2,283	-0.53%
2020/04/23	9	20.84	3	20.67	21.10	6	2,272	0.26%
2020/04/22	0	0.00	2	20.20	20.20	-2	2,255	-0.09%
2020/04/21	9	19.99	0	0.00	19.65	9	2,260	0.40%
2020/04/17	1.2	20.13	0	0.00	20.00	1.2	2,265	0.05%
2020/04/15	1	20.40	0	0.00	20.50	1	2,290	0.04%
2020/04/14	0	20.30	3	20.07	20.35	-3	2,308	-0.13%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/10	1	19.20	4	19.30	19.45	-3	2,347	-0.13%
2020/04/09	1	19.30	0	0.00	19.35	1	2,378	0.04%
2020/04/07	6	19.02	0	0.00	19.15	6	2,377	0.25%
2020/04/06	0	0.00	5	18.30	18.75	-5	2,383	-0.21%
2020/04/01	0	18.00	4	17.88	18.15	-4	2,397	-0.17%
2020/03/31	4	17.65	4	17.85	17.85	0	2,461	0.00%
2020/03/30	0	0.00	3	17.60	17.70	-3	2,459	-0.12%
2020/03/27	4	17.89	3	17.73	17.70	1	2,498	0.04%
2020/03/26	8	17.21	6	17.54	17.95	2	2,495	0.08%
2020/03/25	4	17.50	6	17.34	17.25	-2	2,519	-0.08%
2020/03/24	5	16.61	2	16.20	16.65	3	2,570	0.12%
2020/03/23	4	15.24	5.7	15.47	15.80	-1.7	2,618	-0.06%
2020/03/20	2	15.20	29	15.45	15.45	-27	2,736	-0.99%
2020/03/19	5	14.43	4	14.19	14.05	1	2,891	0.03%
2020/03/18	1	15.80	1	15.60	15.55	0	2,878	0.00%
2020/03/17	5	16.04	7	16.20	16.05	-2	2,928	-0.07%
2020/03/16	3	17.12	8	17.26	16.85	-5	2,923	-0.17%
2020/03/13	7.2	17.17	4	17.33	17.55	3.2	2,944	0.11%
2020/03/12	22.5	19.56	0	0.00	19.00	22.5	2,900	0.78%
2020/03/11	3.5	21.20	0	0.00	21.00	3.5	2,910	0.12%
2020/03/10	0	0.00	10	21.20	21.55	-10	2,924	-0.34%
2020/03/09	25	21.72	0	0.00	21.30	25	2,924	0.85%
2020/03/04	1	22.35	1	22.70	22.70	0	2,997	0.00%
2020/03/03	0	22.55	2	22.80	22.65	-2	3,020	-0.07%
2020/03/02	5	22.45	3	21.90	22.20	2	3,025	0.07%
2020/02/27	5	23.02	0	0.00	22.55	5	3,040	0.16%
2020/02/24	0	0.00	1	23.35	23.15	-1	3,028	-0.03%
2020/02/21	0.8	23.70	5	24.00	23.70	-4.3	3,029	-0.14%
2020/02/19	4.1	23.94	0	0.00	23.80	4.1	3,057	0.13%
2020/02/18	1	23.65	0	0.00	23.80	1	3,088	0.03%
2020/02/17	0	0.00	2	23.75	23.85	-2	3,186	-0.06%
2020/02/13	10.3	23.40	8	23.33	23.30	2.3	3,157	0.07%
2020/02/12	0	0.00	4	23.03	23.05	-4	3,138	-0.13%
2020/02/11	5	23.02	0.9	22.95	23.05	4.2	3,138	0.13%
2020/02/10	2	22.90	2	22.88	22.75	0	3,128	0.00%
2020/02/07	0	22.55	0	0.00	22.55	0	3,118	0.00%
2020/02/06	0.2	22.90	0	0.00	22.90	0.2	3,109	0.00%
2020/02/05	3	22.35	0	0.00	22.55	3	3,090	0.10%
2020/02/03	0	0.00	0.1	21.45	21.45	-0.1	3,090	0.00%
2020/01/31	1	22.70	0	0.00	22.30	1	3,243	0.03%
2020/01/30	15	22.84	2	22.85	22.65	13	3,218	0.40%
2020/01/20	0	0.00	1	25.15	25.15	-1	3,198	-0.03%
2020/01/17	1	24.80	0	0.00	25.00	1	3,234	0.03%
2020/01/16	0	0.00	4	24.98	25.05	-4	3,256	-0.12%
2020/01/15	0	24.80	0	0.00	24.90	0	3,384	0.00%
2020/01/14	4	24.75	4	24.85	24.90	0	3,399	0.00%
2020/01/13	2	24.60	0	0.00	24.75	2	3,387	0.06%
2020/01/10	0.1	24.35	1	24.50	24.45	-0.9	3,400	-0.03%
2020/01/09	2	24.30	3	24.32	24.25	-1	3,406	-0.03%
2020/01/08	11	24.25	0	0.00	24.10	11	3,403	0.32%
2020/01/07	21	24.53	0	0.00	24.70	21	3,409	0.62%
2020/01/06	11	24.98	1	25.00	24.95	10	3,376	0.30%
2020/01/03	1	25.50	0	0.00	25.35	1	3,384	0.03%
2019/12/31	0	0.00	3.9	25.61	25.75	-3.9	3,367	-0.11%
2019/12/30	4	25.70	1	25.65	25.70	3	3,381	0.09%
2019/12/27	1	26.40	0	0.00	26.00	1	3,370	0.03%
2019/12/26	7	26.43	6	26.53	26.40	1	3,348	0.03%
2019/12/25	1	26.30	0	0.00	26.30	1	3,349	0.03%
2019/12/24	19.2	25.99	6	26.00	25.90	13.2	3,364	0.39%
2019/12/23	1	26.45	1	26.40	26.35	0	3,361	0.00%
2019/12/20	0	0.00	4	26.75	26.70	-4	3,396	-0.12%
2019/12/19	3	27.15	7	27.02	27.10	-4	3,418	-0.12%
2019/12/18	2	26.70	15	27.14	27.15	-13	3,484	-0.37%
2019/12/17	27	27.18	22.8	27.16	27.15	4.2	3,500	0.12%
2019/12/16	14	27.41	11.3	27.14	27.65	2.8	3,427	0.08%
2019/12/13	1.1	26.23	10	26.19	26.20	-8.9	3,315	-0.27%
2019/12/12	14	26.66	5	26.65	26.45	9	3,450	0.26%
2019/12/11	1	26.25	5	26.23	26.25	-4	3,535	-0.11%
2019/12/10	1	26.20	0.5	26.15	26.25	0.5	3,828	0.01%
2019/12/09	3	26.30	4	26.21	26.20	-1	4,135	-0.02%
2019/12/06	1	26.20	16.7	26.24	26.30	-15.7	4,241	-0.37%
2019/12/05	5	25.76	0	0.00	25.90	5	4,252	0.12%
2019/12/04	6	25.60	0	0.00	25.70	6	4,332	0.14%
2019/12/03	6	25.78	12	25.87	25.65	-6	4,391	-0.14%
2019/11/29	1	25.50	0	0.00	25.50	1	4,356	0.02%
2019/11/28	4	25.73	8	25.73	25.65	-4	4,393	-0.09%
2019/11/27	0	0.00	4	25.60	25.50	-4	4,459	-0.09%
2019/11/26	2	25.45	13	25.73	25.35	-11	4,458	-0.25%
2019/11/25	0.9	25.25	0.6	25.25	25.35	0.3	4,449	0.01%
2019/11/22	5	25.06	0	0.00	24.90	5	4,501	0.11%
2019/11/21	0	0.00	0.2	24.80	24.90	-0.2	4,496	-0.01%
2019/11/20	15	25.05	1	25.10	25.05	14	4,504	0.31%
2019/11/19	28	25.27	0	0.00	25.35	28	4,502	0.62%
2019/11/18	4	25.20	10	25.20	25.25	-6	4,471	-0.13%
2019/11/15	10	24.58	0	0.00	24.90	10	4,498	0.22%
2019/11/14	1	24.50	53	25.34	25.10	-52	4,488	-1.16%
2019/11/13	8	24.12	0	0.00	24.15	8	4,439	0.18%
2019/11/11	23	24.07	6	24.30	24.20	17	4,479	0.38%
2019/11/08	7	24.45	1	24.45	24.55	6	4,500	0.13%
2019/11/07	11.2	24.91	0	0.00	24.80	11.2	4,542	0.25%
2019/11/06	25	25.47	0	0.00	25.30	25	4,643	0.54%
2019/11/05	5	25.66	13	25.72	25.65	-8	4,657	-0.17%
2019/11/01	2	25.75	2	25.60	25.75	0	4,824	0.00%
2019/10/31	2	26.38	2	25.80	25.80	0	5,057	0.00%
2019/10/30	43	26.57	41	26.32	26.10	2	5,079	0.04%
2019/10/29	6	25.55	0	0.00	25.55	6	4,950	0.12%
2019/10/28	3	25.60	0.9	25.50	25.65	2.1	4,956	0.04%
2019/10/25	0.2	25.35	1	25.95	25.45	-0.9	4,963	-0.02%
2019/10/23	9	25.64	8	25.69	25.65	1	5,063	0.02%
2019/10/22	0	0.00	1	24.85	24.85	-1	4,964	-0.02%
2019/10/21	1	24.80	0	0.00	24.80	1	5,117	0.02%
2019/10/18	2	25.03	2	24.90	24.90	0	5,152	0.00%
2019/10/17	1	24.80	1.7	24.85	24.85	-0.7	5,167	-0.01%
2019/10/16	1	25.10	3	25.15	25.05	-2	5,232	-0.04%
2019/10/15	1	24.90	1	25.20	25.20	0	5,367	0.00%
2019/10/14	0.2	24.40	1	24.65	24.45	-0.9	5,389	-0.02%
2019/10/09	1	24.20	1	24.40	24.30	0	5,502	0.00%
2019/10/08	10.3	24.84	8	24.90	24.60	2.3	5,728	0.04%
2019/10/04	2	25.13	3	25.42	25.20	-1	5,842	-0.02%
2019/10/03	6	25.00	2.6	25.00	25.10	3.5	5,845	0.06%
2019/10/02	0	0.00	1.4	25.25	25.25	-1.4	5,864	-0.02%
2019/10/01	0.3	25.35	2.9	25.31	25.40	-2.6	5,859	-0.04%
2019/09/27	7.8	25.15	1.7	25.13	25.10	6.1	5,829	0.10%
2019/09/26	3	25.55	2.3	25.43	25.45	0.8	5,832	0.01%
2019/09/25	3.3	25.51	5.9	25.42	25.45	-2.6	5,849	-0.04%
2019/09/24	14.8	26.58	0.4	26.30	26.30	14.4	5,855	0.25%
2019/09/23	9.1	26.37	20.5	26.47	26.60	-11.5	5,813	-0.20%
2019/09/10	33	23.19	36	22.93	22.90	-3	5,691	-0.05%
2019/09/09	9	23.32	5	23.51	23.35	4	5,616	0.07%
2019/09/06	19	23.31	18	23.54	23.20	1	5,552	0.02%
2019/09/05	14	23.62	4	23.50	23.50	10	5,488	0.18%
2019/09/04	17	24.27	8	24.20	24.20	9	5,345	0.17%
2019/09/03	25.1	24.62	12	24.76	24.40	13.1	5,211	0.25%
2019/09/02	50	23.77	68	23.93	23.95	-18	4,909	-0.37%
2019/08/30	23	23.42	10	23.84	23.15	13	4,555	0.29%
2019/08/29	5	23.78	10	23.79	23.70	-5	4,420	-0.11%
2019/08/28	11	23.55	3	23.65	23.55	8	4,331	0.18%
2019/08/27	10	22.70	12	23.17	23.20	-2	4,238	-0.05%
2019/08/26	29	22.28	31	22.30	22.30	-2	4,170	-0.05%
2019/08/23	6	22.92	1	22.75	22.75	5	4,147	0.12%
2019/08/22	3	22.97	0	0.00	22.50	3	4,120	0.07%
2019/08/21	7	22.97	3	23.07	23.00	4	4,083	0.10%
2019/08/20	4	22.69	4	22.63	22.65	0	3,999	0.00%
2019/08/19	2	22.68	1	22.70	22.60	1	4,009	0.02%
2019/08/16	0	0.00	36	22.35	22.50	-36	4,026	-0.89%
2019/08/14	0	0.00	1	21.90	21.75	-1	3,960	-0.03%
2019/08/13	0	0.00	1	21.60	21.60	-1	3,953	-0.03%
2019/08/12	0	0.00	9	21.68	21.80	-9	3,959	-0.23%
2019/08/08	1	21.15	6	21.15	21.10	-5	3,956	-0.13%
2019/08/07	5	21.90	0	0.00	21.40	5	3,912	0.13%
2019/08/06	2	21.08	13	21.04	21.80	-11	3,924	-0.28%
2019/08/05	0	0.00	1	21.90	21.90	-1	3,912	-0.03%
2019/08/02	9	22.19	5	22.16	22.05	4	3,940	0.10%
2019/08/01	7	22.47	1	22.40	22.55	6	3,984	0.15%
2019/07/31	4	22.09	16	21.93	22.30	-12	3,992	-0.30%
2019/07/30	35	22.49	2	22.25	22.25	33	3,983	0.83%
2019/07/29	9	23.47	1	23.40	23.40	8	3,941	0.20%
2019/07/26	18	23.49	15	23.48	23.45	3	3,948	0.08%
2019/07/25	42	23.72	36	23.75	23.65	6	3,956	0.15%
2019/07/24	44	24.13	99	23.72	24.25	-55	3,865	-1.42%
2019/07/23	5	23.11	10	23.28	22.95	-5	3,774	-0.13%
2019/07/22	14	23.00	8	23.37	22.90	6	3,960	0.15%
2019/07/19	2	23.00	4	23.08	22.95	-2	4,039	-0.05%
2019/07/18	99	23.14	68	23.00	22.95	31	4,600	0.67%
2019/07/17	53	23.46	8	23.51	23.40	45	4,688	0.96%
2019/07/16	4	23.74	10	23.65	23.70	-6	4,783	-0.13%
2019/07/15	10	23.17	1	23.15	23.15	9	4,791	0.19%
2019/07/12	19	23.54	44	23.66	23.45	-25	4,794	-0.52%
2019/07/11	8	23.36	1	23.45	23.20	7	4,648	0.15%
2019/07/10	0	0.00	10	23.18	23.15	-10	4,748	-0.21%
2019/07/09	9	23.07	2	22.83	22.85	7	4,746	0.15%
2019/07/08	20	23.52	11	23.90	23.35	9	4,700	0.19%
2019/07/05	3	22.98	11	23.18	23.00	-8	4,630	-0.17%
2019/07/04	26	22.91	12	22.93	23.05	14	4,676	0.30%
2019/07/03	54	22.73	57	22.80	22.90	-3	4,666	-0.06%
2019/07/02	3	21.70	0	0.00	21.75	3	4,575	0.07%
2019/07/01	1	21.25	2	21.43	21.40	-1	4,704	-0.02%
2019/06/28	19	21.07	11	20.95	21.10	8	4,706	0.17%
2019/06/27	0	0.00	1	21.00	21.05	-1	4,786	-0.02%
2019/06/24	1	20.85	4	21.14	21.20	-3	4,932	-0.06%
2019/06/21	1	21.30	0	0.00	21.00	1	5,019	0.02%
2019/06/20	1	21.35	4	21.39	21.50	-3	5,111	-0.06%
2019/06/19	0	0.00	2	20.60	20.75	-2	5,264	-0.04%
2019/06/18	1	20.35	9	20.40	20.35	-8	5,542	-0.14%
2019/06/17	9	20.96	1	20.85	20.80	8	5,879	0.14%
2019/06/14	6	21.17	9	20.98	20.90	-3	6,281	-0.05%
2019/06/12	2	21.30	2	21.38	21.30	0	8,239	0.00%
2019/06/11	0	0.00	2	21.20	21.00	-2	8,317	-0.02%
2019/06/10	1	20.95	1	20.70	21.00	0	8,469	0.00%
2019/06/05	1.3	20.42	0	0.00	20.40	1.3	8,808	0.01%
2019/05/30	10	20.45	0	0.00	20.65	10	10,178	0.10%
2019/05/29	2	20.30	0	0.00	20.20	2	10,199	0.02%
2019/05/28	3.1	20.55	2	20.25	20.60	1.1	10,248	0.01%
2019/05/24	1	20.20	1	20.00	20.00	0	10,419	0.00%
2019/05/23	4	20.09	3	19.98	19.90	1	10,535	0.01%
2019/05/22	2	20.98	5	20.88	20.80	-3	10,538	-0.03%
2019/05/21	4	20.69	1	20.80	20.75	3	10,665	0.03%
2019/05/20	2	20.70	2	20.60	20.50	0	10,844	0.00%
2019/05/17	1	20.90	0	0.00	20.80	1	10,943	0.01%
2019/05/15	3	21.47	3	21.45	21.45	0	11,036	0.00%
2019/05/14	0	0.00	2	20.65	21.05	-2	11,076	-0.02%
2019/05/13	3	21.05	7	20.99	20.70	-4	11,118	-0.04%
2019/05/09	2	21.85	9	22.14	21.70	-7	11,106	-0.06%
2019/05/08	3	22.28	2	22.48	22.20	1	11,032	0.01%
2019/05/07	3	22.55	4	22.60	22.90	-1	11,004	-0.01%
2019/05/06	10	22.35	2	22.20	22.10	8	10,964	0.07%
2019/05/03	11	23.01	2	23.10	23.15	9	10,897	0.08%
2019/05/02	2	22.90	1	23.25	23.10	1	10,856	0.01%
2019/04/30	6	22.90	10	22.96	23.25	-4	10,844	-0.04%
2019/04/29	7	22.69	15	22.89	22.65	-8	10,834	-0.07%
2019/04/26	13	23.94	11	23.76	23.45	2	10,683	0.02%
2019/04/25	13	25.46	6	25.17	25.30	7	10,454	0.07%
2019/04/24	39	26.44	39	26.50	25.85	0	10,328	0.00%
2019/04/23	3	24.38	6	24.62	25.15	-3	9,749	-0.03%
2019/04/22	5	24.56	4	24.76	24.60	1	9,625	0.01%
2019/04/19	1	24.15	5	23.95	24.10	-4	9,488	-0.04%
2019/04/18	11	23.75	1	23.35	23.20	10	9,596	0.10%
2019/04/17	3	23.68	8	23.70	23.60	-5	9,701	-0.05%
2019/04/16	16	23.90	15	23.96	23.85	1	9,671	0.01%
2019/04/12	1.1	23.34	2	23.28	23.15	-1	9,542	-0.01%
2019/04/11	7	23.80	1	23.50	23.35	6	9,531	0.06%
2019/04/10	0	0.00	3	23.77	23.95	-3	9,526	-0.03%
2019/04/09	3	23.65	20	23.40	23.30	-17	9,579	-0.18%
2019/04/08	16	23.97	1	23.90	23.70	15	9,531	0.16%
2019/04/03	54	24.72	45	24.57	24.35	9	9,454	0.10%
2019/04/02	0	0.00	1	24.05	24.10	-1	9,268	-0.01%
2019/04/01	0	0.00	12	23.98	23.85	-12	9,195	-0.13%
2019/03/29	4	23.80	1	23.75	23.75	3	9,083	0.03%
2019/03/28	6	23.43	6	23.15	23.70	0	9,061	0.00%
2019/03/27	4	23.70	7	23.68	23.70	-3	9,009	-0.03%
2019/03/26	4	23.65	3	23.58	23.55	1	9,030	0.01%
2019/03/25	3	23.18	6	22.65	23.70	-3	8,942	-0.03%
2019/03/22	19	23.65	25	23.45	23.10	-6	8,807	-0.07%
2019/03/21	15	23.87	13	23.92	24.00	2	8,612	0.02%
2019/03/20	32	24.76	29	24.97	24.55	3	8,364	0.04%
2019/03/19	31	24.36	42	24.27	24.70	-11	8,141	-0.14%
2019/03/18	105	24.27	60	24.10	24.75	45	7,746	0.58%	大買/
2019/03/15	59	23.08	110	22.78	23.25	-51	6,665	-0.77%	大賣/
2019/03/14	12	21.31	0	0.00	21.15	12	5,864	0.20%
2019/03/13	4	21.31	1	21.20	21.30	3	5,798	0.05%
2019/03/12	2	20.40	5	20.72	21.00	-3	5,685	-0.05%
2019/03/11	2	20.28	5	20.39	20.25	-3	5,692	-0.05%
2019/03/08	5.1	20.91	4	21.04	20.85	1.1	5,653	0.02%
2019/03/07	47	22.59	35	22.62	21.20	12	5,612	0.21%
2019/03/06	18	21.65	32	21.59	21.65	-14	4,922	-0.28%
2019/03/05	13	20.55	0	0.00	20.75	13	4,628	0.28%
2019/02/27	1	20.30	8	20.14	20.30	-7	4,625	-0.15%
2019/02/26	0	0.00	13	20.30	20.30	-13	4,604	-0.28%
2019/02/25	4	20.38	0	0.00	20.30	4	4,583	0.09%
2019/02/22	2.1	20.80	3	20.68	20.70	-0.9	4,533	-0.02%
2019/02/21	16	20.27	3	20.42	20.65	13	4,415	0.29%
2019/02/20	3	20.28	23	20.51	20.60	-20	4,389	-0.46%
2019/02/19	29	20.44	34	20.30	20.40	-5	4,310	-0.12%
2019/02/18	2.1	19.63	3	19.63	19.85	-0.9	4,147	-0.02%
2019/02/15	0	0.00	1	19.30	19.10	-1	4,130	-0.02%
2019/02/14	6	19.47	6	19.49	19.30	0	4,159	0.00%
2019/02/13	1	19.10	1	19.05	19.05	0	4,085	0.00%
2019/02/12	7	19.13	1	19.15	19.15	6	4,062	0.15%
2019/02/11	6	18.68	0	0.00	18.75	6	4,007	0.15%
2019/01/29	15	18.10	0	0.00	18.25	15	3,989	0.38%
2019/01/28	0	0.00	1	18.45	18.40	-1	4,007	-0.02%
2019/01/25	0.1	18.35	15	18.45	18.35	-14.9	4,066	-0.37%
2019/01/24	4	18.46	0	0.00	18.30	4	4,161	0.10%
2019/01/23	0	0.00	2	18.28	18.35	-2	4,217	-0.05%
2019/01/22	16	18.41	0	0.00	18.20	16	4,305	0.37%
2019/01/21	3	18.60	21	18.65	18.70	-18	4,434	-0.41%
2019/01/18	6	18.10	5	18.20	18.15	1	4,621	0.02%
2019/01/17	1	18.20	0	0.00	18.00	1	4,714	0.02%
2019/01/15	1	18.05	1	18.10	18.05	0	4,788	0.00%
2019/01/14	5	18.10	0	0.00	18.05	5	4,824	0.10%
2019/01/11	0	0.00	6	18.43	18.30	-6	4,949	-0.12%
2019/01/10	16	18.67	1	18.50	18.35	15	4,959	0.30%
2019/01/09	1	18.85	6	18.59	18.85	-5	4,820	-0.10%
2019/01/08	10	17.85	11	17.90	17.85	-1	4,739	-0.02%
2019/01/04	11	17.32	11	17.64	17.50	0	5,057	0.00%
2019/01/03	5	18.05	0	0.00	17.80	5	5,137	0.10%
2019/01/02	1	18.10	6	18.19	18.25	-5	5,324	-0.09%
2018/12/28	9	18.22	9	18.44	18.15	0	5,291	0.00%
2018/12/27	5	18.03	0	0.00	18.00	5	5,234	0.10%
2018/12/26	0	0.00	7	17.65	17.70	-7	5,199	-0.13%
2018/12/25	3	17.15	0	0.00	17.10	3	5,212	0.06%
2018/12/22	1	17.45	0	0.00	17.45	1	5,308	0.02%
2018/12/20	6	17.98	5	17.85	17.70	1	5,493	0.02%
2018/12/19	6	18.45	12	18.36	18.25	-6	5,627	-0.11%
2018/12/18	5	18.04	0	0.00	18.10	5	5,672	0.09%
2018/12/17	0	0.00	1	18.30	18.15	-1	5,727	-0.02%
2018/12/14	2	18.20	5	18.24	18.15	-3	5,789	-0.05%
2018/12/13	4	18.74	2	18.50	18.45	2	5,866	0.03%
2018/12/12	17	18.89	20	18.68	18.95	-3	5,877	-0.05%
2018/12/11	0	0.00	3	17.75	17.65	-3	5,783	-0.05%
2018/12/10	4	17.36	1	17.45	17.50	3	5,967	0.05%
2018/12/06	0	0.00	1	17.65	17.60	-1	6,141	-0.02%
2018/12/05	4	18.64	1	18.45	18.45	3	6,429	0.05%
2018/12/04	3	19.08	3	19.70	19.05	0	6,520	0.00%
2018/12/03	15	19.23	19	19.19	19.30	-4	6,460	-0.06%
2018/11/30	6	18.64	4	18.65	18.65	2	6,410	0.03%
2018/11/29	5	17.99	0	0.00	18.05	5	6,318	0.08%
2018/11/28	11	17.64	10	17.80	17.85	1	6,290	0.02%
2018/11/27	19	17.58	18	17.62	17.60	1	6,276	0.02%
2018/11/23	10	17.35	10	16.90	16.95	0	6,268	0.00%
2018/11/22	0	0.00	2	17.75	17.25	-2	6,360	-0.03%
2018/11/21	10	17.20	10	17.15	17.30	0	6,442	0.00%
2018/11/20	6	17.13	5	17.10	17.05	1	6,458	0.02%
2018/11/19	10	17.00	10	17.20	17.30	0	6,494	0.00%
2018/11/16	10	17.15	13	17.03	16.95	-3	6,486	-0.05%
2018/11/15	0	0.00	1	16.85	16.85	-1	6,457	-0.02%
2018/11/14	8	17.00	4	17.00	17.00	4	6,473	0.06%
2018/11/09	1	16.80	0	0.00	16.90	1	6,873	0.01%
2018/11/08	3	16.97	2	16.83	16.65	1	6,995	0.01%
2018/11/07	0	0.00	14	16.59	16.75	-14	7,063	-0.20%
2018/11/06	0	0.00	6	16.70	16.30	-6	7,272	-0.08%
2018/11/05	1	16.40	0	0.00	16.50	1	7,416	0.01%
2018/11/02	17	16.69	1	16.50	16.35	16	7,498	0.21%
2018/11/01	1	16.40	0	0.00	16.40	1	7,540	0.01%
2018/10/31	3	15.38	19	15.54	15.70	-16	7,598	-0.21%
2018/10/30	16	14.79	2.2	14.84	14.95	13.8	7,590	0.18%
2018/10/29	2	15.50	0	0.00	15.35	2	7,595	0.03%
2018/10/26	49	15.44	61.2	15.44	15.60	-12.2	7,951	-0.15%
2018/10/25	5	14.67	2	14.80	14.40	3	7,877	0.04%
2018/10/24	0	0.00	4	15.65	15.60	-4	7,892	-0.05%
2018/10/23	1	15.90	0	0.00	15.90	1	8,105	0.01%
2018/10/22	3	16.40	1	16.55	16.60	2	8,737	0.02%
2018/10/19	1	16.30	0	16.45	16.35	1	8,881	0.01%
2018/10/18	6	16.33	10	16.10	16.35	-4	8,793	-0.05%
2018/10/17	10	16.85	0	0.00	16.35	10	8,833	0.11%
2018/10/16	7	16.67	11	16.58	16.55	-4	9,085	-0.04%
2018/10/15	2	16.53	1	16.50	16.35	1	9,239	0.01%
2018/10/12	2	16.95	6	17.19	16.90	-4	9,365	-0.04%
2018/10/11	8	17.11	1.3	17.14	17.10	6.7	9,529	0.07%
2018/10/09	2.2	19.55	2	19.33	19.00	0.2	9,615	0.00%
2018/10/08	1	20.90	4	20.80	20.75	-3	9,751	-0.03%
2018/10/05	1	21.00	0	0.00	20.85	1	10,078	0.01%
2018/10/01	5	22.92	4	23.00	23.00	1	10,939	0.01%
2018/09/28	1	23.00	1	23.05	22.80	0	11,295	0.00%
2018/09/27	0	0.00	1	22.60	22.65	-1	11,474	-0.01%
2018/09/26	2	22.40	0	0.00	22.40	2	11,747	0.02%
2018/09/25	2	21.98	5	21.95	22.40	-3	11,930	-0.03%
2018/09/21	0	0.00	1	21.15	21.35	-1	12,137	-0.01%
2018/09/19	2	21.75	1	21.75	21.70	1	12,984	0.01%
2018/09/18	1	21.35	0	0.00	21.25	1	13,358	0.01%
2018/09/14	4	20.95	6	20.98	21.05	-2	14,785	-0.01%
2018/09/13	4	20.80	3	20.60	20.55	1	16,738	0.01%
2018/09/12	32	20.50	40	20.53	20.40	-8	17,880	-0.04%
2018/09/11	10	20.98	3	21.03	21.25	7	18,847	0.04%
2018/09/10	27	20.49	66	20.94	20.85	-39	19,986	-0.20%
2018/09/07	30	22.08	17	21.79	21.90	13	20,432	0.06%
2018/09/06	43	23.21	10	23.06	22.95	33	20,458	0.16%
2018/09/05	2	22.90	4	22.99	22.95	-2	20,773	-0.01%
2018/09/04	1	22.50	0.4	22.60	22.60	0.6	20,969	0.00%
2018/09/03	1	22.30	0	0.00	22.25	1	21,380	0.00%
2018/08/31	7	22.83	5	22.90	22.90	2	21,938	0.01%
2018/08/30	8	23.05	7	22.96	22.85	1	22,077	0.00%
2018/08/29	5	23.03	5	23.09	22.85	0	22,219	0.00%
2018/08/28	30	23.04	27	22.81	22.70	3	22,516	0.01%
2018/08/27	23	22.40	22	22.47	22.50	1	22,837	0.00%
2018/08/24	6	22.13	12	22.41	22.45	-6	23,645	-0.03%
2018/08/23	7	22.08	1	22.30	22.05	6	24,241	0.02%
2018/08/22	3	22.08	0	0.00	22.05	3	24,375	0.01%
2018/08/21	6	22.09	5	22.12	22.20	1	24,402	0.00%
2018/08/20	1.1	22.01	3	22.53	22.00	-1.9	24,419	-0.01%
2018/08/17	3	22.07	0	0.00	22.25	3	24,401	0.01%
2018/08/16	5.1	22.25	10	22.55	22.35	-4.9	24,380	-0.02%
2018/08/15	2	21.78	0	0.00	21.75	2	24,083	0.01%
2018/08/14	6.1	22.52	28	22.40	22.55	-21.9	23,947	-0.09%
2018/08/13	14.1	22.78	17	22.89	22.40	-2.9	23,859	-0.01%
2018/08/10	8	24.99	13	24.85	24.50	-5	23,631	-0.02%
2018/08/09	11.1	24.77	2	24.63	24.50	9.1	23,490	0.04%
2018/08/08	10	25.32	12	25.24	25.10	-2	23,518	-0.01%
2018/08/07	15	25.38	6	25.39	25.20	9	23,422	0.04%
2018/08/06	2	26.28	1	26.45	26.30	1	23,274	0.00%
2018/08/03	2	26.10	0	0.00	26.10	2	23,219	0.01%
2018/08/02	45	26.81	40	26.12	26.00	5	23,130	0.02%
2018/08/01	3	26.40	14	26.29	26.40	-11	22,657	-0.05%
2018/07/31	3	26.35	8	26.46	26.50	-5	22,500	-0.02%
2018/07/30	20	26.38	11	26.44	26.15	9	22,424	0.04%
2018/07/27	26	26.51	38	26.68	26.85	-12	22,151	-0.05%
2018/07/26	7.2	25.70	4	25.51	25.45	3.2	21,477	0.01%
2018/07/25	1	25.00	6	25.07	24.95	-5	21,285	-0.02%
2018/07/24	3	24.90	2	25.03	25.00	1	21,245	0.00%
2018/07/23	18	24.78	4	25.18	24.60	14	21,176	0.07%
2018/07/20	40	25.84	22	25.71	25.85	18	20,869	0.09%
2018/07/19	3	26.93	9	27.23	27.10	-6	20,670	-0.03%
2018/07/18	9	26.45	6	26.33	26.50	3	20,395	0.01%
2018/07/17	31	27.05	32	27.32	26.65	-1	20,214	0.00%
2018/07/16	39	27.52	20	27.70	27.50	19	20,095	0.09%
2018/07/13	13	27.53	45	27.88	27.40	-32	19,820	-0.16%
2018/07/12	22	27.15	5	27.28	26.85	17	19,498	0.09%
2018/07/11	16	27.38	26	27.40	27.00	-10	19,339	-0.05%
2018/07/10	4	26.94	2	26.88	27.00	2	18,959	0.01%
2018/07/09	33	27.03	1	27.10	27.20	32	18,764	0.17%
2018/07/06	25	26.72	43	26.45	26.30	-18	18,472	-0.10%
2018/07/05	4	26.89	18	26.43	25.90	-14	18,151	-0.08%
2018/07/04	6	27.82	20	27.84	27.60	-14	17,948	-0.08%
2018/07/03	18	28.87	5	28.70	27.70	13	17,621	0.07%
2018/07/02	21	29.05	12	29.09	28.45	9	17,320	0.05%
2018/06/29	49	29.62	44	29.52	29.40	5	17,004	0.03%
2018/06/28	20	28.92	13	29.20	28.75	7	16,361	0.04%
2018/06/27	28.2	30.54	15	30.92	29.80	13.2	16,090	0.08%
2018/06/26	29	29.74	95	29.68	29.80	-66	15,756	-0.42%
2018/06/25	69	31.67	33	31.82	30.85	36	15,136	0.24%
2018/06/22	223.2	34.57	148	34.58	33.25	75.2	14,312	0.53%	大買/大賣/
2018/06/21	40	32.46	65	32.88	33.40	-25	12,210	-0.20%
2018/06/20	95	31.89	93	31.14	30.40	2	11,036	0.02%
2018/06/19	123	32.39	103	32.77	32.35	20	9,988	0.20%	大買/大賣/
2018/06/15	16	28.61	39	29.06	30.45	-23	8,619	-0.27%
2018/06/14	18	27.96	3	28.17	27.70	15	8,117	0.18%
2018/06/13	8	28.50	12	28.64	28.30	-4	8,003	-0.05%
2018/06/12	19	28.03	2	27.28	27.75	17	7,649	0.22%
2018/06/11	32	29.30	17	29.24	28.85	15	7,406	0.20%
2018/06/08	51	28.24	66	28.29	28.55	-15	7,046	-0.21%
2018/06/07	4	27.06	5	27.24	27.00	-1	6,556	-0.02%
2018/06/06	13	27.27	4	26.89	27.45	9	6,469	0.14%
2018/06/05	36	27.37	32	27.22	27.30	4	6,305	0.06%
2018/06/04	37	27.39	37	27.68	26.65	0	6,121	0.00%
2018/06/01	65	26.96	67	26.83	26.85	-2	5,703	-0.04%
2018/05/31	53	24.90	32	24.86	25.60	21	4,897	0.43%
2018/05/30	11	23.20	12	23.51	23.30	-1	4,319	-0.02%
2018/05/29	1	23.10	0	0.00	23.05	1	4,252	0.02%
2018/05/28	1	22.90	0	0.00	23.10	1	4,333	0.02%
2018/05/25	0	0.00	2	23.00	22.90	-2	4,493	-0.04%
2018/05/24	1	22.35	3	22.52	22.55	-2	4,402	-0.05%
2018/05/18	0	0.00	1	22.10	22.00	-1	4,516	-0.02%
2018/05/16	1	22.90	0	0.00	22.75	1	4,561	0.02%
2018/05/11	0	0.00	5	22.15	21.85	-5	4,560	-0.11%
2018/05/09	5	21.80	0	0.00	21.80	5	4,630	0.11%
2018/05/08	0	0.00	1	22.45	22.10	-1	4,632	-0.02%
2018/04/27	0	0.00	1	22.10	22.05	-1	4,875	-0.02%
2018/04/26	2	22.25	0	0.00	22.10	2	4,977	0.04%
2018/04/24	1	23.00	0	0.00	22.40	1	5,308	0.02%
2018/04/23	1	23.05	13	23.93	22.85	-12	5,385	-0.22%
2018/04/20	1	23.00	4	23.40	23.55	-3	5,516	-0.05%
2018/04/17	0	0.00	8	21.85	22.00	-8	5,675	-0.14%
2018/04/16	0	0.00	7	22.50	22.50	-7	5,651	-0.12%
2018/04/13	0	22.80	0	0.00	22.85	0	5,658	0.00%
2018/04/11	2	22.95	0	0.00	22.75	2	5,807	0.03%
2018/04/10	0	0.00	5	23.15	23.35	-5	5,975	-0.08%
2018/04/09	0	0.00	10	22.78	23.20	-10	5,937	-0.17%
2018/04/03	5	22.53	0	0.00	23.05	5	5,902	0.08%
2018/04/02	3	22.50	0	0.00	22.45	3	5,921	0.05%
2018/03/31	5	23.05	0	0.00	22.90	5	5,933	0.08%
2018/03/30	1	23.05	0	0.00	23.05	1	6,017	0.02%
2018/03/29	11	22.90	8	22.92	23.00	3	5,981	0.05%
2018/03/23	3	21.42	1	21.35	21.40	2	5,789	0.03%
2018/03/22	4	22.53	12	22.35	22.30	-8	5,800	-0.14%
2018/03/21	3	22.95	5	22.91	22.75	-2	5,777	-0.03%
2018/03/20	1	23.00	1	23.00	23.15	0	5,721	0.00%
2018/03/19	1	22.70	0	0.00	22.65	1	5,656	0.02%
2018/03/16	1	23.50	0	0.00	23.00	1	5,682	0.02%
2018/03/15	3	23.47	7	23.56	23.50	-4	5,752	-0.07%
2018/03/14	0	0.00	1	24.10	23.80	-1	5,802	-0.02%
2018/03/13	10	24.14	0	0.00	24.05	10	5,946	0.17%
2018/03/08	5	24.20	5	24.12	23.80	0	6,163	0.00%
2018/03/07	7	23.74	5	23.57	23.45	2	6,081	0.03%
2018/03/06	1	23.30	0	0.00	23.85	1	6,221	0.02%
2018/03/05	6	23.42	2	23.23	22.90	4	6,385	0.06%
2018/03/02	20	23.81	0	0.00	23.85	20	6,628	0.30%
2018/03/01	0	0.00	4	23.74	24.30	-4	6,814	-0.06%
2018/02/27	1	24.25	0	0.00	23.30	1	7,022	0.01%
2018/02/26	2	23.60	11	23.66	23.25	-9	7,364	-0.12%
2018/02/23	5	23.28	0	0.00	23.15	5	8,447	0.06%
2018/02/22	0	0.00	5	22.80	23.05	-5	8,718	-0.06%
2018/02/09	4	22.00	0	0.00	21.85	4	8,696	0.05%
2018/02/06	7	21.59	0	0.00	21.20	7	8,748	0.08%
2018/02/01	1	23.10	1	23.15	23.10	0	8,940	0.00%
2018/01/31	2	22.75	0	0.00	22.70	2	9,026	0.02%
2018/01/29	0	0.00	1	23.15	22.85	-1	9,389	-0.01%
2018/01/26	1	23.10	0	0.00	23.20	1	9,368	0.01%
2018/01/25	1	23.50	0	0.00	23.20	1	9,366	0.01%
2018/01/22	1	23.60	6	23.43	23.25	-5	9,375	-0.05%
2018/01/19	4	23.45	0	0.00	23.50	4	9,315	0.04%
2018/01/18	1	23.70	2	23.80	23.55	-1	9,269	-0.01%
2018/01/17	1	23.35	0	0.00	23.30	1	9,004	0.01%
2018/01/16	8	23.20	3	23.15	23.30	5	8,980	0.06%
2018/01/15	21	23.25	29	22.81	23.25	-8	8,829	-0.09%
2018/01/12	9	22.34	3	22.55	22.20	6	8,657	0.07%
2018/01/11	1	21.35	0	0.00	21.30	1	8,558	0.01%
2018/01/09	0	0.00	1	21.80	21.40	-1	8,630	-0.01%
2018/01/08	2	21.85	1	21.60	21.45	1	8,685	0.01%
2018/01/05	2	22.63	2	22.40	22.45	0	8,670	0.00%
2018/01/04	10	22.38	3	22.50	23.10	7	8,692	0.08%