菱生 (2369)-國泰-敦南券商分點個股進出

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

菱生

(2369)

可現股當沖

股價
18.30
漲跌
▲0.15
漲幅
+0.83%
成交量
1,102張
產業
上市半導體類股▲2.66%
536人加入追蹤

立即追蹤
本地時間:14:30

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

菱生 (2369)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	10.1	18.40	45.1	18.43	18.30	-35	2,567	-1.36%
2024/11/21	6.2	18.12	4.3	18.25	18.15	1.9	2,568	0.07%
2024/11/20	29.8	18.16	21.3	18.15	18.00	8.5	2,562	0.33%
2024/11/19	7.1	18.34	9.2	18.34	18.40	-2.1	2,552	-0.08%
2024/11/18	23.3	18.28	13.6	18.18	18.15	9.7	2,554	0.38%
2024/11/15	13.4	18.49	69.2	18.46	18.50	-55.9	2,546	-2.19%
2024/11/14	64.5	18.46	31	18.30	18.20	33.5	2,538	1.32%
2024/11/13	16.3	19.01	20	18.94	18.85	-3.7	2,514	-0.15%
2024/11/12	57.5	19.03	20	19.14	18.70	37.5	2,506	1.50%
2024/11/11	103.1	19.98	59.3	19.96	19.60	43.8	2,462	1.78%	大買/
2024/11/08	41.2	19.77	19.1	19.48	19.40	22.1	2,414	0.92%
2024/11/07	19.1	20.06	36	20.04	20.00	-17	2,408	-0.70%
2024/11/06	24.3	20.10	44.1	20.04	20.00	-19.8	2,396	-0.83%
2024/11/05	68.8	20.20	46	20.18	19.90	22.8	2,405	0.95%
2024/11/04	128.6	20.30	120.7	20.35	20.30	7.9	2,390	0.33%	大買/大賣/
2024/11/01	14.4	19.10	22.2	19.23	19.45	-7.8	2,333	-0.33%
2024/10/30	52.3	19.47	64	19.30	19.20	-11.7	2,337	-0.50%
2024/10/29	51.3	19.71	35	19.63	19.55	16.3	2,327	0.70%
2024/10/28	92.4	20.56	42.6	20.43	20.10	49.8	2,306	2.16%
2024/10/25	139.2	21.33	135.9	21.20	21.50	3.3	2,238	0.15%	大買/大賣/
2024/10/24	554.2	21.73	555.9	21.72	21.80	-1.7	2,126	-0.08%	大買/大賣/
2024/10/23	963.9	21.27	757.9	21.32	21.40	206	1,805	11.41%	大買/大賣/鉅額交易
2024/10/22	22	19.81	131	20.42	20.60	-109	1,271	-8.57%	大賣/鉅額交易
2024/10/21	18.1	18.98	31.2	18.91	18.75	-13.1	1,200	-1.09%
2024/10/18	17.8	18.40	6.3	18.18	18.15	11.6	1,205	0.96%
2024/10/17	6.5	18.64	37	18.54	18.45	-30.5	1,254	-2.43%
2024/10/16	4.4	18.15	4	18.26	18.20	0.4	1,278	0.03%
2024/10/15	7.4	18.34	9	18.44	18.25	-1.6	1,293	-0.12%
2024/10/14	5.2	18.08	5	18.20	18.20	0.2	1,323	0.01%
2024/10/11	11	17.83	19.5	18.02	18.10	-8.5	1,349	-0.63%
2024/10/09	26.2	18.10	17	18.24	17.90	9.2	1,372	0.67%
2024/10/08	6.9	18.37	8	18.29	18.30	-1.1	1,393	-0.08%
2024/10/07	20.5	18.81	26	18.81	18.55	-5.5	1,431	-0.38%
2024/10/04	4.5	18.66	12.1	18.74	18.65	-7.6	1,483	-0.51%
2024/10/01	31.4	18.84	1.1	18.86	19.00	30.3	1,617	1.87%
2024/09/30	28.4	19.07	5.1	19.10	19.00	23.3	1,695	1.37%
2024/09/27	18	19.41	18	19.53	19.30	0	1,727	0.00%
2024/09/26	18.2	19.26	9	19.32	19.10	9.2	1,736	0.53%
2024/09/25	10.4	19.18	7	19.19	19.20	3.4	1,765	0.19%
2024/09/24	20.7	18.88	9.2	18.96	18.90	11.5	1,786	0.64%
2024/09/23	4	19.08	18.2	19.25	19.05	-14.2	1,822	-0.78%
2024/09/20	18.6	19.02	6	18.99	19.05	12.6	1,899	0.66%
2024/09/19	1.7	18.78	2	18.70	18.75	-0.3	2,013	-0.02%
2024/09/18	11.9	18.83	5.1	18.67	18.60	6.8	2,437	0.28%
2024/09/16	6.4	18.93	5.3	18.92	19.00	1.1	2,534	0.04%
2024/09/13	3.3	18.47	2.1	18.57	18.55	1.2	2,565	0.05%
2024/09/12	3.5	18.36	2	18.35	18.35	1.5	2,590	0.06%
2024/09/11	6.2	18.12	5.3	18.13	18.00	0.9	2,611	0.04%
2024/09/10	9.3	18.41	4	18.35	18.10	5.3	2,635	0.20%
2024/09/09	7.6	18.28	3	18.30	18.55	4.6	2,643	0.17%
2024/09/06	5.1	18.38	7.4	18.59	18.55	-2.3	2,650	-0.09%
2024/09/05	10.9	18.59	0.1	18.61	18.40	10.8	2,670	0.40%
2024/09/04	23.2	18.55	1.1	18.41	18.50	22.1	2,699	0.82%
2024/09/03	18.4	19.76	9	19.68	19.65	9.4	2,703	0.35%
2024/09/02	12.9	20.39	6	20.10	20.10	6.9	2,743	0.25%
2024/08/30	2.2	20.69	11.2	20.62	20.50	-9	2,797	-0.32%
2024/08/29	4.3	20.24	43.2	20.24	20.35	-38.8	2,845	-1.36%
2024/08/28	11.1	20.07	12	20.05	20.05	-0.9	2,987	-0.03%
2024/08/27	9.3	19.91	5	19.97	20.05	4.3	3,178	0.13%
2024/08/26	4.1	19.99	6.1	20.05	19.90	-2.1	3,281	-0.06%
2024/08/23	12.8	19.41	10	19.53	19.65	2.8	3,486	0.08%
2024/08/22	2.5	19.76	3.1	19.75	19.75	-0.6	3,772	-0.02%
2024/08/21	7.8	19.70	10.1	19.74	19.70	-2.3	4,031	-0.06%
2024/08/20	12.4	19.99	9.2	19.92	19.85	3.2	4,058	0.08%
2024/08/19	8.6	19.80	16.4	19.87	19.80	-7.7	4,110	-0.19%
2024/08/16	4.7	19.74	12	19.75	19.75	-7.3	4,344	-0.17%
2024/08/15	4.9	19.60	0.1	19.65	19.55	4.8	4,351	0.11%
2024/08/14	17.9	19.49	11.1	19.58	19.45	6.9	4,360	0.16%
2024/08/13	18.2	19.53	2	19.53	19.45	16.2	4,370	0.37%
2024/08/12	2.7	19.73	8	19.84	19.70	-5.3	4,381	-0.12%
2024/08/09	21.7	18.95	5	19.05	18.85	16.7	4,375	0.38%
2024/08/08	18.3	18.63	14	18.62	18.60	4.3	4,374	0.10%
2024/08/07	74.8	18.41	63.1	19.00	18.95	11.7	4,385	0.27%
2024/08/06	58.2	17.37	46.7	17.21	17.50	11.5	4,383	0.26%
2024/08/05	47.5	18.39	26.4	18.44	18.30	21.1	4,350	0.48%
2024/08/02	39.4	20.51	10.1	20.27	20.30	29.3	4,313	0.68%
2024/08/01	1.1	21.14	13.5	21.07	21.20	-12.4	4,314	-0.29%
2024/07/31	18.1	20.83	22	21.06	20.80	-3.9	4,317	-0.09%
2024/07/30	16.6	20.43	9	20.54	20.80	7.6	4,331	0.17%
2024/07/29	33.8	20.61	8	20.59	20.40	25.8	4,318	0.60%
2024/07/26	29	20.92	4.4	20.94	20.95	24.6	4,305	0.57%
2024/07/23	12.1	21.45	8.4	21.52	21.50	3.7	4,316	0.09%
2024/07/22	43.3	21.26	35	21.22	21.25	8.3	4,324	0.19%
2024/07/19	74.7	22.05	29.1	21.98	21.95	45.6	4,299	1.06%
2024/07/18	61.6	22.65	5.1	22.64	22.65	56.5	4,289	1.32%
2024/07/17	15.3	23.32	28	23.37	23.30	-12.7	4,262	-0.30%
2024/07/16	9.4	22.87	18.3	22.96	22.90	-8.9	4,266	-0.21%
2024/07/15	33.9	22.92	13	22.95	22.80	20.9	4,305	0.49%
2024/07/12	15.8	23.11	10.8	23.22	23.20	5	4,298	0.12%
2024/07/11	8.3	23.25	21.3	23.35	23.20	-13	4,303	-0.30%
2024/07/10	47.4	23.30	8.3	23.31	23.30	39.1	4,357	0.90%
2024/07/09	40.6	23.50	8.4	23.59	23.45	32.3	4,422	0.73%
2024/07/08	75.6	24.24	44.2	24.03	24.00	31.5	4,417	0.71%
2024/07/05	26	24.35	79.2	24.37	24.45	-53.2	4,391	-1.21%
2024/07/04	45.4	23.96	83.8	23.95	23.90	-38.4	4,353	-0.88%
2024/07/03	13.4	23.41	34	23.52	23.35	-20.6	4,339	-0.47%
2024/07/02	37.2	22.93	34	22.91	22.95	3.2	4,330	0.07%
2024/07/01	51.8	23.33	45	23.15	23.05	6.8	4,327	0.16%
2024/06/28	19.2	23.67	21.3	23.70	23.65	-2.1	4,336	-0.05%
2024/06/27	33.3	23.51	40.6	23.55	23.35	-7.3	4,407	-0.16%
2024/06/26	139.6	24.32	137.2	24.12	23.80	2.4	4,418	0.05%	大買/大賣/
2024/06/25	104.8	24.06	138	24.20	24.30	-33.3	4,374	-0.76%	大買/大賣/
2024/06/24	512.6	24.66	386.9	24.61	24.40	125.8	4,284	2.94%	大買/大賣/鉅額交易
2024/06/21	63	23.50	65.7	23.56	23.75	-2.8	3,924	-0.07%
2024/06/20	13.1	22.93	26.6	22.98	23.10	-13.5	3,884	-0.35%
2024/06/19	54	22.85	42.1	22.64	22.55	12	3,999	0.30%
2024/06/18	19.4	22.81	5.1	22.76	22.80	14.3	4,325	0.33%
2024/06/17	24.3	22.66	27.8	22.73	22.80	-3.4	4,344	-0.08%
2024/06/14	15.6	22.26	7	22.29	22.20	8.6	4,354	0.20%
2024/06/13	16.2	22.25	25.1	22.27	22.35	-8.9	4,427	-0.20%
2024/06/12	24.5	22.06	8.7	22.11	22.05	15.8	4,468	0.35%
2024/06/11	28.6	22.48	13.4	22.35	22.20	15.2	4,499	0.34%
2024/06/07	20.2	22.86	9	22.92	22.95	11.2	4,546	0.25%
2024/06/06	34.7	23.06	39.1	23.00	22.80	-4.4	4,582	-0.10%
2024/06/05	62.5	23.66	37.1	23.71	23.40	25.3	4,585	0.55%
2024/06/04	49.4	24.23	54.2	24.34	24.00	-4.8	4,714	-0.10%
2024/06/03	108.7	24.56	102.3	24.56	24.20	6.4	4,904	0.13%	大買/大賣/
2024/05/31	114	24.67	205.6	24.64	24.50	-91.6	4,995	-1.83%	大買/大賣/
2024/05/30	90.6	24.36	82.5	24.39	24.15	8.2	4,928	0.17%
2024/05/29	184.3	24.53	240.5	24.74	24.60	-56.2	4,947	-1.14%	大買/大賣/
2024/05/28	143.2	23.73	157.1	23.95	24.15	-13.9	5,079	-0.27%	大買/大賣/
2024/05/27	170.7	23.21	159.6	23.27	23.40	11	5,030	0.22%	大買/大賣/
2024/05/24	18.4	22.10	24	22.20	22.10	-5.6	5,078	-0.11%
2024/05/23	62.4	21.83	44	21.93	22.00	18.4	5,346	0.35%
2024/05/22	176.8	22.59	108.7	22.42	22.20	68.2	5,542	1.23%	大買/大賣/
2024/05/21	46	21.39	20	21.44	21.50	26	5,680	0.46%
2024/05/20	2.7	21.48	22.3	21.55	21.40	-19.6	6,051	-0.32%
2024/05/17	11.4	21.45	10.2	21.45	21.40	1.2	6,706	0.02%
2024/05/16	19.3	21.36	7.4	21.66	21.40	11.9	8,721	0.14%
2024/05/15	12.3	21.44	17.1	21.42	21.35	-4.9	9,770	-0.05%
2024/05/14	21.5	21.21	18	21.21	21.20	3.5	10,294	0.03%
2024/05/13	25.5	20.96	14.3	20.98	21.10	11.2	10,542	0.11%
2024/05/10	23.6	21.14	11	21.06	21.15	12.6	10,704	0.12%
2024/05/09	22.1	21.46	9.4	21.42	21.25	12.8	10,847	0.12%
2024/05/08	7.2	21.64	3	21.65	21.60	4.2	11,728	0.04%
2024/05/07	26.1	21.65	16.8	21.77	21.70	9.3	12,507	0.07%
2024/05/06	14.9	21.87	7.4	21.83	21.85	7.5	12,544	0.06%
2024/05/03	25.5	22.04	22.3	22.07	21.85	3.2	12,655	0.03%
2024/05/02	6.9	22.12	4.2	22.24	22.35	2.8	12,893	0.02%
2024/04/30	5.7	22.26	18.1	22.29	22.35	-12.4	14,230	-0.09%
2024/04/29	33.3	22.38	37.1	22.38	22.30	-3.7	14,729	-0.03%
2024/04/26	41.2	22.14	36	21.97	22.00	5.2	14,910	0.03%
2024/04/25	27.3	21.83	41.4	21.86	21.90	-14.1	14,959	-0.09%
2024/04/24	52.2	21.88	45.3	21.85	21.95	6.9	14,959	0.05%
2024/04/23	35.3	21.32	29.2	21.46	21.35	6.1	14,951	0.04%
2024/04/22	23.8	21.37	27.1	21.42	21.20	-3.3	14,949	-0.02%
2024/04/19	19.2	21.78	61.7	21.87	21.80	-42.5	14,935	-0.28%
2024/04/18	27.1	22.35	27	22.40	22.35	0.1	14,894	0.00%
2024/04/17	18.4	22.72	22.2	22.77	22.80	-3.8	14,887	-0.03%
2024/04/16	46.3	22.19	163.5	22.10	22.20	-117.2	14,886	-0.79%	大賣/鉅額交易
2024/04/15	98.6	23.28	52.8	23.23	23.05	45.8	14,838	0.31%
2024/04/12	32.6	24.37	21	24.45	24.20	11.6	14,769	0.08%
2024/04/11	23.6	24.59	13	24.55	24.45	10.6	14,759	0.07%
2024/04/10	70.2	25.16	78.2	25.17	24.95	-8	14,760	-0.05%
2024/04/09	57.9	24.89	45	24.88	24.90	13	14,695	0.09%
2024/04/08	50.6	24.46	23.6	24.43	24.60	27	14,655	0.18%
2024/04/03	21.4	24.17	26	24.11	24.15	-4.7	14,680	-0.03%
2024/04/02	60.9	24.76	52.4	24.59	24.40	8.5	14,820	0.06%
2024/04/01	69.2	24.97	161.8	24.69	24.90	-92.6	15,048	-0.62%	大賣/
2024/03/29	37.9	23.89	80	23.88	23.80	-42.1	15,037	-0.28%
2024/03/28	61.6	24.22	34.2	24.21	24.10	27.5	15,070	0.18%
2024/03/27	22.7	24.35	16.1	24.33	24.35	6.6	15,060	0.04%
2024/03/26	71.5	24.80	40	24.66	24.40	31.5	15,057	0.21%
2024/03/25	38.3	25.41	30	25.35	25.20	8.3	15,050	0.06%
2024/03/22	190.7	25.25	162.3	25.29	25.35	28.4	15,016	0.19%	大買/大賣/
2024/03/21	260.8	25.28	251.9	25.21	24.90	8.9	14,898	0.06%	大買/大賣/
2024/03/20	58.1	24.34	80.1	24.40	24.15	-22	14,619	-0.15%
2024/03/19	65.4	24.66	38	24.58	24.45	27.4	14,640	0.19%
2024/03/18	68.3	24.69	77.2	24.54	24.85	-8.9	14,646	-0.06%
2024/03/15	83.1	24.34	95.5	24.30	24.05	-12.4	14,617	-0.09%
2024/03/14	51.1	24.54	63.6	24.57	24.35	-12.4	14,613	-0.09%
2024/03/13	81.2	25.17	80.1	25.12	24.95	1.1	14,624	0.01%
2024/03/12	64.1	25.37	126.9	25.38	25.55	-62.9	14,624	-0.43%	大賣/
2024/03/11	53.2	25.01	96.4	25.06	24.90	-43.2	14,644	-0.30%
2024/03/08	155.8	25.02	230.1	25.03	24.75	-74.2	14,682	-0.51%	大買/大賣/
2024/03/07	275.8	26.45	316.4	26.21	25.60	-40.6	14,631	-0.28%	大買/大賣/
2024/03/06	201.6	26.92	200.6	26.92	27.10	0.9	14,558	0.01%	大買/大賣/
2024/03/05	167.5	26.27	206.4	26.29	26.45	-38.9	14,663	-0.27%	大買/大賣/
2024/03/04	122.9	26.38	132.9	26.43	26.25	-9.9	15,604	-0.06%	大買/大賣/
2024/03/01	546.1	26.99	457.4	26.97	26.35	88.7	15,581	0.57%	大買/大賣/
2024/02/29	326.2	26.90	235	26.63	26.60	91.2	15,319	0.60%	大買/大賣/
2024/02/27	320.2	26.72	344.7	26.68	26.40	-24.4	15,175	-0.16%	大買/大賣/
2024/02/26	311.5	26.99	232	27.02	27.10	79.5	15,001	0.53%	大買/大賣/
2024/02/23	318	27.08	358	26.96	26.65	-40	14,866	-0.27%	大買/大賣/
2024/02/22	583.1	27.69	548.2	27.56	27.25	34.9	14,794	0.24%	大買/大賣/
2024/02/21	413.3	27.79	408.9	27.81	27.60	4.4	14,615	0.03%	大買/大賣/
2024/02/20	1,100.4	28.25	1,157.3	28.07	27.75	-56.9	14,454	-0.39%	大買/大賣/
2024/02/19	3,331	29.53	2,600.6	29.33	28.40	730.3	14,008	5.21%	大買/大賣/鉅額交易
2024/02/16	824.4	26.84	1,130.7	27.37	28.10	-306.3	12,541	-2.44%	大買/大賣/鉅額交易
2024/02/15	352.2	25.18	604.9	25.10	25.55	-252.7	11,643	-2.17%	大買/大賣/鉅額交易
2024/02/05	325.9	24.27	296.7	24.27	24.15	29.3	11,497	0.25%	大買/大賣/
2024/02/02	264.4	24.06	229.2	23.93	23.90	35.2	11,304	0.31%	大買/大賣/
2024/02/01	137.9	23.97	162.7	23.97	23.80	-24.8	11,194	-0.22%	大買/大賣/
2024/01/31	1,291.6	24.88	1,179.8	24.63	24.35	111.8	11,138	1.00%	大買/大賣/鉅額交易
2024/01/30	850.6	23.99	864.9	24.16	24.55	-14.3	10,369	-0.14%	大買/大賣/
2024/01/29	45.6	22.77	84.7	22.66	22.70	-39.1	9,680	-0.40%
2024/01/26	119.5	23.13	150.8	22.96	22.70	-31.3	9,703	-0.32%	大買/大賣/
2024/01/25	267.5	23.34	296.5	23.33	23.20	-29	9,672	-0.30%	大買/大賣/
2024/01/24	2,390.4	24.60	2,201.5	24.36	23.90	188.9	9,552	1.98%	大買/大賣/鉅額交易
2024/01/23	317.8	23.14	505.5	23.43	23.90	-187.7	8,402	-2.23%	大買/大賣/鉅額交易
2024/01/22	117.1	21.49	169.2	21.48	21.75	-52.1	8,120	-0.64%	大買/大賣/
2024/01/19	27.4	20.90	59	20.77	21.00	-31.6	8,223	-0.38%
2024/01/18	26.5	20.24	15	20.34	20.15	11.5	8,599	0.13%
2024/01/17	27.7	20.46	36	20.42	20.45	-8.3	9,181	-0.09%
2024/01/16	24.3	20.71	21	20.78	20.70	3.3	10,785	0.03%
2024/01/15	16.1	20.98	17	21.07	21.10	-0.9	11,370	-0.01%
2024/01/12	29.2	20.67	17.1	20.61	20.60	12.1	12,009	0.10%
2024/01/11	53	20.97	66.1	20.95	21.00	-13.1	12,175	-0.11%
2024/01/10	24.4	20.74	15	20.71	20.70	9.4	12,641	0.07%
2024/01/09	69.8	21.21	56.4	21.11	20.90	13.4	12,858	0.10%
2024/01/08	35.6	21.68	37.6	21.71	21.50	-2	13,018	-0.02%
2024/01/05	32.4	22.12	18.1	22.07	21.85	14.3	13,001	0.11%
2024/01/04	71.9	22.44	44	22.70	22.20	27.9	12,989	0.21%
2024/01/03	49.3	22.66	28	22.74	22.60	21.3	12,970	0.16%
2024/01/02	22.1	22.76	26	22.89	22.95	-3.9	12,951	-0.03%
2023/12/29	34.5	22.97	45.2	23.01	22.90	-10.6	12,942	-0.08%
2023/12/28	254.5	22.91	243.5	22.99	23.30	11	12,907	0.09%	大買/大賣/
2023/12/27	329.1	23.15	426.7	23.19	23.20	-97.6	12,757	-0.77%	大買/大賣/
2023/12/26	89.1	22.18	78.4	22.30	22.35	10.7	12,489	0.09%
2023/12/25	52.6	22.17	70.3	22.31	21.85	-17.7	12,424	-0.14%
2023/12/22	41.4	21.67	24	21.72	21.65	17.4	12,348	0.14%
2023/12/21	85.3	21.85	20.3	21.83	21.70	65	12,332	0.53%
2023/12/20	26.1	22.21	26.5	22.26	22.20	-0.4	12,313	0.00%
2023/12/19	43.5	21.74	66.7	21.79	21.85	-23.2	12,267	-0.19%
2023/12/18	79.6	22.19	100.2	22.12	22.10	-20.5	12,248	-0.17%
2023/12/15	135.9	22.54	55.7	22.72	22.35	80.3	12,245	0.66%	大買/
2023/12/14	118.3	23.02	66.2	23.03	22.85	52	12,198	0.43%	大買/
2023/12/13	93.1	22.64	45	22.68	22.70	48.1	12,147	0.40%
2023/12/12	120.6	22.88	127.1	22.91	22.70	-6.6	12,134	-0.05%	大買/大賣/
2023/12/11	183	23.15	64.6	23.09	23.00	118.5	12,100	0.98%	大買/鉅額交易
2023/12/08	80.7	23.35	120	23.56	23.30	-39.4	12,079	-0.33%	大賣/
2023/12/07	239.8	23.18	35.3	23.19	23.30	204.5	12,064	1.70%	大買/鉅額交易
2023/12/06	168.8	23.41	127.8	23.49	23.55	41	12,036	0.34%	大買/大賣/
2023/12/05	86.9	23.39	69	23.42	23.30	17.9	11,988	0.15%
2023/12/04	128.3	24.03	138.1	23.95	23.70	-9.7	11,939	-0.08%	大買/大賣/
2023/12/01	153.2	23.87	179.2	24.00	24.15	-26	11,883	-0.22%	大買/大賣/
2023/11/30	353.9	24.21	446	24.14	23.90	-92.1	11,820	-0.78%	大買/大賣/
2023/11/29	1,051.8	24.69	881.6	24.75	24.30	170.2	11,673	1.46%	大買/大賣/鉅額交易
2023/11/28	59.6	23.46	62.9	23.52	23.45	-3.4	11,095	-0.03%
2023/11/27	104.4	23.42	133	23.41	23.20	-28.6	11,022	-0.26%	大買/大賣/
2023/11/24	47.3	23.51	82.2	23.52	23.30	-34.9	10,979	-0.32%
2023/11/22	64.3	23.30	229.5	23.41	23.45	-165.2	11,135	-1.48%	大賣/鉅額交易
2023/11/21	136.2	23.41	152.5	23.46	23.05	-16.3	11,163	-0.15%	大買/大賣/
2023/11/20	103.4	23.23	217.1	23.25	23.25	-113.6	11,011	-1.03%	大買/大賣/鉅額交易
2023/11/17	250.7	22.95	232.5	22.96	22.80	18.2	10,827	0.17%	大買/大賣/
2023/11/16	347.1	22.51	386.3	22.55	22.45	-39.2	10,606	-0.37%	大買/大賣/
2023/11/15	637.7	22.47	627.6	22.52	22.60	10	10,389	0.10%	大買/大賣/
2023/11/14	182.4	21.45	173.2	21.54	21.75	9.2	9,836	0.09%	大買/大賣/
2023/11/13	450.5	21.52	320.9	21.39	21.65	129.6	9,676	1.34%	大買/大賣/鉅額交易
2023/11/10	54	20.14	53	20.26	20.10	1	9,288	0.01%
2023/11/09	75.8	20.16	78.1	20.13	20.05	-2.3	9,223	-0.03%
2023/11/08	157.7	20.70	105.7	20.73	20.40	52	9,169	0.57%	大買/大賣/
2023/11/07	162.8	20.58	122.7	20.55	20.75	40.2	9,060	0.44%	大買/大賣/
2023/11/06	86	21.18	76.1	21.18	21.15	9.9	8,961	0.11%
2023/11/03	109	20.95	102.1	20.98	20.80	6.9	8,885	0.08%	大買/大賣/
2023/11/02	68.1	21.10	71	21.17	21.10	-2.9	8,827	-0.03%
2023/11/01	193.4	21.30	230.3	21.16	20.85	-36.9	8,765	-0.42%	大買/大賣/
2023/10/31	171.8	21.66	308.4	21.40	21.15	-136.6	8,649	-1.58%	大買/大賣/鉅額交易
2023/10/30	284.2	22.03	267.8	21.89	21.75	16.4	8,496	0.19%	大買/大賣/
2023/10/27	345.7	22.08	370.2	22.05	21.70	-24.6	8,318	-0.30%	大買/大賣/
2023/10/26	583.4	22.86	525.6	22.72	22.40	57.8	8,168	0.71%	大買/大賣/
2023/10/25	901.7	23.33	1,058.9	23.16	23.25	-157.2	8,159	-1.93%	大買/大賣/鉅額交易
2023/10/24	3,437.6	24.49	2,999.8	24.19	23.55	437.7	7,787	5.62%	大買/大賣/鉅額交易
2023/10/23	862.4	23.03	849.6	23.36	23.65	12.8	6,176	0.21%	大買/大賣/
2023/10/20	591.1	20.67	742.2	20.90	21.50	-151.1	5,607	-2.69%	大買/大賣/鉅額交易
2023/10/19	203	19.80	159.9	19.77	19.55	43.2	4,977	0.87%	大買/大賣/
2023/10/18	526.8	19.84	541.9	19.92	20.10	-15.1	4,813	-0.31%	大買/大賣/
2023/10/17	248.5	19.37	228.4	19.09	18.85	20	4,372	0.46%	大買/大賣/
2023/10/16	161.2	18.76	122.2	18.75	19.10	39	4,165	0.94%	大買/大賣/
2023/10/13	5.1	17.53	10	17.59	17.55	-4.9	4,074	-0.12%
2023/10/12	5.4	17.56	25	17.37	17.70	-19.6	4,107	-0.48%
2023/10/11	4	17.09	12.3	17.08	17.00	-8.2	4,120	-0.20%
2023/10/06	27	17.25	21	17.23	17.20	6	4,223	0.14%
2023/10/05	15	17.37	4	17.51	17.25	11	4,261	0.26%
2023/10/04	22.6	17.45	38	17.37	17.40	-15.4	4,291	-0.36%
2023/10/03	11.6	18.07	6.1	18.03	17.90	5.5	4,333	0.13%
2023/10/02	6.1	18.23	9	18.23	18.20	-2.9	4,483	-0.06%
2023/09/28	10.4	18.34	33.1	18.21	18.00	-22.7	4,658	-0.49%
2023/09/27	12.2	18.48	7	18.46	18.55	5.2	5,089	0.10%
2023/09/26	5.4	18.73	26	18.60	18.55	-20.6	5,199	-0.40%
2023/09/25	5.2	19.02	8.1	19.09	19.10	-2.9	5,205	-0.06%
2023/09/22	5	18.75	2	18.80	18.80	3	5,199	0.06%
2023/09/21	9.2	18.83	7	18.83	18.75	2.2	5,189	0.04%
2023/09/20	4.2	19.18	59	19.03	19.00	-54.8	5,188	-1.06%
2023/09/19	28.4	19.42	20.3	19.34	19.20	8.1	5,173	0.16%
2023/09/18	14.4	19.41	14	19.49	19.30	0.4	5,157	0.01%
2023/09/15	13.1	19.37	30	19.45	19.55	-16.9	5,156	-0.33%
2023/09/14	10	19.43	23.2	19.52	19.55	-13.2	5,134	-0.26%
2023/09/13	42.7	19.37	18	19.33	19.25	24.7	5,131	0.48%
2023/09/12	18.1	19.69	21.5	19.63	19.70	-3.4	5,129	-0.07%
2023/09/11	49.1	19.57	40.4	19.51	19.30	8.7	5,114	0.17%
2023/09/08	28.3	19.39	34.1	19.39	19.40	-5.7	5,071	-0.11%
2023/09/07	26	19.59	20.2	19.58	19.55	5.8	5,035	0.12%
2023/09/06	57.6	19.78	41.3	19.77	19.65	16.3	4,995	0.33%
2023/09/05	114.6	19.94	130.3	19.95	19.85	-15.6	4,916	-0.32%	大買/大賣/
2023/09/04	172.8	19.68	151.8	19.69	19.40	21	4,799	0.44%	大買/大賣/
2023/09/01	253.4	20.10	295.4	20.04	20.70	-42	4,607	-0.91%	大買/大賣/
2023/08/31	39.4	18.95	13.1	18.98	19.10	26.3	4,113	0.64%
2023/08/30	50.3	19.04	79.4	18.99	18.75	-29.1	4,098	-0.71%
2023/08/29	111.8	18.88	132.3	18.64	18.80	-20.5	4,056	-0.51%	大買/大賣/
2023/08/28	436.1	19.22	321.4	19.22	18.95	114.6	3,970	2.89%	大買/大賣/鉅額交易
2023/08/25	88.5	18.76	62.8	18.57	18.80	25.7	3,661	0.70%
2023/08/24	2.1	17.70	42.2	17.74	17.50	-40.2	3,472	-1.16%
2023/08/23	20	17.18	8	17.12	17.25	12	3,444	0.35%
2023/08/22	5.5	16.80	2	16.85	16.70	3.5	3,433	0.10%
2023/08/21	11.2	16.97	0	0.00	16.95	11.2	3,422	0.33%
2023/08/18	12	17.15	10	17.05	17.00	2	3,418	0.06%
2023/08/17	16.4	17.18	3.3	17.19	17.25	13	3,412	0.38%
2023/08/16	2.3	16.96	46.6	17.08	17.05	-44.3	3,402	-1.30%
2023/08/15	0	17.40	5.8	17.32	17.30	-5.8	3,394	-0.17%
2023/08/14	6.5	17.01	26	17.01	17.00	-19.5	3,389	-0.58%
2023/08/11	6.9	17.46	16	17.58	17.35	-9.1	3,371	-0.27%
2023/08/10	19	17.60	9.8	17.56	17.55	9.2	3,364	0.27%
2023/08/09	14	18.19	33.2	18.16	18.20	-19.2	3,323	-0.58%
2023/08/08	26.2	18.78	18.2	18.59	18.50	8	3,296	0.24%
2023/08/07	32.1	18.73	37.4	18.69	18.75	-5.3	3,280	-0.16%
2023/08/04	10.1	17.99	45	18.17	18.10	-34.9	3,244	-1.07%
2023/08/02	41.5	18.33	40.1	18.26	18.10	1.4	3,209	0.04%
2023/08/01	45.2	18.70	71.1	18.70	18.50	-25.8	3,159	-0.82%
2023/07/31	123.7	19.50	138	19.38	18.70	-14.3	3,108	-0.46%	大買/大賣/
2023/07/28	516.3	20.30	297.3	20.32	20.05	219	2,944	7.44%	大買/大賣/鉅額交易
2023/07/27	296.4	18.65	272.5	18.89	19.35	23.9	2,504	0.95%	大買/大賣/
2023/07/26	22.3	17.80	21.1	17.87	17.60	1.2	2,283	0.05%
2023/07/25	18.2	17.95	39.2	18.00	17.90	-20.9	2,266	-0.92%
2023/07/24	25.5	17.64	25.2	17.65	17.55	0.3	2,228	0.01%
2023/07/21	20.5	17.93	23.9	17.89	17.90	-3.4	2,206	-0.15%
2023/07/20	31.5	18.07	62.6	17.99	18.05	-31.1	2,202	-1.41%
2023/07/19	36.2	17.77	46.1	17.84	17.55	-9.9	2,159	-0.46%
2023/07/18	73.6	18.22	71.5	18.10	17.85	2.1	2,129	0.10%
2023/07/17	37.6	17.99	24.3	18.00	17.95	13.3	2,030	0.66%
2023/07/14	42.3	17.95	59.2	17.88	17.85	-16.9	1,998	-0.84%
2023/07/13	68.2	18.18	80.5	18.12	17.85	-12.3	1,994	-0.62%
2023/07/12	41.9	17.85	72.1	17.86	17.90	-30.2	1,892	-1.60%
2023/07/11	55.5	17.78	65.8	17.83	17.80	-10.4	1,846	-0.56%
2023/07/10	51.1	17.68	23.1	17.64	17.50	28.1	1,821	1.54%
2023/07/07	123.8	18.00	73.4	18.09	17.85	50.4	1,813	2.78%	大買/
2023/07/06	216.8	18.14	277	18.13	18.40	-60.2	1,658	-3.63%	大買/大賣/
2023/07/05	599.3	18.05	351.9	17.97	18.00	247.4	1,477	16.74%	大買/大賣/鉅額交易
2023/07/04	32	16.51	56.5	16.79	17.15	-24.5	1,025	-2.39%
2023/07/03	6.5	15.63	3	15.63	15.60	3.6	908	0.39%
2023/06/30	6.2	15.40	1	15.40	15.40	5.2	889	0.59%
2023/06/29	0.4	15.41	2.1	15.37	15.40	-1.7	893	-0.19%
2023/06/28	5.8	15.21	5	15.28	15.20	0.8	890	0.10%
2023/06/27	6.3	15.39	17	15.34	15.25	-10.7	879	-1.21%
2023/06/26	5.4	15.51	11.4	15.45	15.60	-6	870	-0.69%
2023/06/21	3	15.50	20	15.44	15.55	-17	864	-1.97%
2023/06/20	6.1	15.48	9.4	15.51	15.45	-3.2	866	-0.37%
2023/06/19	3.6	15.57	16	15.60	15.55	-12.4	862	-1.44%
2023/06/16	17.6	15.41	15.4	15.45	15.60	2.2	842	0.26%
2023/06/15	15.5	15.18	6.5	15.22	15.40	9	814	1.10%
2023/06/14	22.2	15.05	14.5	15.11	15.15	7.7	781	0.98%
2023/06/13	4.1	14.91	5	14.93	14.90	-0.9	779	-0.11%
2023/06/12	3.1	14.79	5	14.78	14.75	-1.9	775	-0.25%
2023/06/09	1	15.05	20	14.97	14.95	-19	775	-2.45%
2023/06/08	7.2	14.97	6	14.98	14.85	1.2	778	0.15%
2023/06/07	15.8	15.04	5	15.02	15.00	10.8	793	1.36%
2023/06/06	7.3	14.92	5	14.88	14.90	2.3	805	0.28%
2023/06/05	6	14.94	16	14.96	14.95	-10	830	-1.21%
2023/06/02	6.4	14.66	8.3	14.69	14.65	-1.9	823	-0.23%
2023/06/01	8.5	14.49	0	14.91	14.55	8.5	826	1.03%
2023/05/31	7	14.60	0.5	14.68	14.65	6.6	839	0.78%
2023/05/30	4.4	14.62	0.4	14.65	14.55	4.1	841	0.48%
2023/05/29	8.7	14.56	11.6	14.62	14.60	-2.8	845	-0.34%
2023/05/26	7.2	14.17	3	14.33	14.30	4.2	855	0.49%
2023/05/25	1.6	14.37	1.3	14.40	14.35	0.2	884	0.03%
2023/05/24	11	14.55	7.3	14.45	14.55	3.7	910	0.41%
2023/05/23	3.1	14.42	7.1	14.39	14.40	-4	928	-0.43%
2023/05/22	3	14.13	16	14.19	14.20	-13	965	-1.34%
2023/05/19	0.5	14.14	2	14.13	14.05	-1.6	1,007	-0.16%
2023/05/18	2.2	14.00	5	14.00	14.00	-2.8	1,094	-0.25%
2023/05/17	1	14.00	0	14.10	14.05	1	1,097	0.09%
2023/05/16	1	14.00	14.1	13.96	14.00	-13.1	1,099	-1.19%
2023/05/15	0.2	13.61	3	13.70	13.60	-2.8	1,102	-0.26%
2023/05/12	4.1	13.53	4	13.63	13.70	0.1	1,139	0.00%
2023/05/11	7.1	13.82	8	13.69	13.60	-0.9	1,179	-0.08%
2023/05/10	1.4	14.02	3.1	14.04	14.00	-1.7	1,202	-0.14%
2023/05/09	8.9	14.09	12	14.18	14.00	-3.1	1,219	-0.25%
2023/05/08	7.1	14.27	7.1	14.23	14.20	0	1,234	0.00%
2023/05/05	5.2	14.22	1.8	14.23	14.20	3.3	1,278	0.26%
2023/05/04	1.9	14.24	0.3	14.25	14.20	1.6	1,422	0.11%
2023/05/03	10.9	14.16	1	14.25	14.20	9.9	1,477	0.67%
2023/05/02	6.1	14.28	3	14.27	14.30	3.1	1,495	0.20%
2023/04/28	1.4	14.34	9	14.20	14.25	-7.6	1,497	-0.51%
2023/04/27	4.5	14.01	7	13.95	14.05	-2.5	1,495	-0.17%
2023/04/26	6.8	14.04	13.4	13.94	14.15	-6.6	1,492	-0.44%
2023/04/25	21.6	14.38	0.1	14.37	14.20	21.6	1,483	1.46%
2023/04/24	2.5	14.74	1	14.75	14.70	1.5	1,472	0.10%
2023/04/21	10	14.93	0.1	14.85	14.85	10	1,471	0.68%
2023/04/20	1.1	15.21	2	15.23	15.05	-0.9	1,460	-0.06%
2023/04/19	8.3	15.53	13	15.47	15.50	-4.7	1,454	-0.33%
2023/04/18	13.1	15.65	16.3	15.73	15.70	-3.1	1,443	-0.22%
2023/04/17	6.3	15.60	8	15.60	15.60	-1.7	1,412	-0.12%
2023/04/14	1.1	15.36	2	15.40	15.35	-0.9	1,386	-0.07%
2023/04/13	15	15.44	0.4	15.46	15.35	14.6	1,378	1.06%
2023/04/12	34.4	15.53	41	15.55	15.70	-6.6	1,355	-0.49%
2023/04/11	0	14.95	11	15.07	15.10	-11	1,302	-0.84%
2023/04/10	1.1	14.96	1	14.90	14.90	0.1	1,299	0.01%
2023/04/07	1	14.95	3.8	15.03	14.95	-2.7	1,294	-0.21%
2023/04/06	15	14.95	21	14.95	15.05	-6	1,291	-0.46%
2023/03/31	0.2	15.15	1	15.25	15.15	-0.8	1,288	-0.07%
2023/03/30	3	15.23	10.1	15.23	15.15	-7.1	1,285	-0.55%
2023/03/29	31.3	15.01	0	15.20	14.90	31.2	1,277	2.44%
2023/03/28	4.4	15.08	1	15.15	15.05	3.4	1,280	0.27%
2023/03/27	2.1	15.20	14.3	15.27	15.25	-12.3	1,275	-0.96%
2023/03/24	3.1	15.27	12.1	15.22	15.20	-9	1,275	-0.70%
2023/03/23	5.2	15.18	29	15.18	15.20	-23.8	1,269	-1.88%
2023/03/22	3.1	14.97	1	15.00	15.00	2.1	1,260	0.17%
2023/03/21	3	15.02	48.5	15.04	14.95	-45.5	1,259	-3.61%
2023/03/20	0.6	14.86	1	14.86	14.90	-0.4	1,258	-0.03%
2023/03/17	22.1	14.60	29	14.68	14.80	-6.9	1,258	-0.55%
2023/03/16	19.3	14.51	10	14.35	14.35	9.3	1,258	0.74%
2023/03/15	1	15.00	7.1	14.86	14.80	-6.1	1,252	-0.49%
2023/03/14	13.2	14.80	10	14.85	14.85	3.2	1,260	0.25%
2023/03/13	17.3	14.87	16.4	14.94	15.00	0.9	1,271	0.07%
2023/03/10	43.5	15.26	10.3	15.25	15.10	33.2	1,280	2.60%
2023/03/09	10.2	15.70	8	15.73	15.55	2.2	1,276	0.17%
2023/03/08	20.6	15.68	18.1	15.65	15.70	2.5	1,267	0.19%
2023/03/07	2	15.48	11.3	15.54	15.55	-9.3	1,243	-0.75%
2023/03/06	15.6	15.41	12.1	15.48	15.40	3.5	1,231	0.28%
2023/03/03	8.1	15.31	18	15.41	15.35	-9.9	1,223	-0.81%
2023/03/02	4.1	15.28	3	15.22	15.20	1.1	1,209	0.09%
2023/03/01	19	15.04	16	15.17	15.15	3	1,207	0.25%
2023/02/24	21.2	15.21	11.1	15.35	15.15	10.1	1,204	0.84%
2023/02/23	7	15.47	10	15.51	15.40	-3	1,192	-0.25%
2023/02/22	12.6	15.25	20	15.27	15.50	-7.4	1,171	-0.63%
2023/02/21	21.2	15.48	11	15.47	15.45	10.2	1,166	0.88%
2023/02/20	19.3	15.37	33	15.57	15.70	-13.8	1,163	-1.18%
2023/02/17	12	15.22	24.7	15.30	15.45	-12.7	1,138	-1.11%
2023/02/16	34.6	15.20	32.6	15.09	15.25	2	1,104	0.18%
2023/02/15	10	14.47	5	14.56	14.55	5	1,033	0.49%
2023/02/14	11	14.51	4	14.58	14.55	7	1,034	0.68%
2023/02/13	11	14.37	15	14.46	14.45	-4	1,120	-0.36%
2023/02/10	14.8	14.62	6	14.42	14.40	8.8	1,126	0.78%
2023/02/09	15.4	15.04	3.1	15.10	14.90	12.3	1,101	1.12%
2023/02/08	3	14.95	17.3	14.90	15.05	-14.3	1,068	-1.34%
2023/02/07	11	14.73	6	14.90	14.75	5	1,045	0.48%
2023/02/06	18.5	14.78	3.1	14.81	14.80	15.4	1,095	1.41%
2023/02/03	23.2	15.02	18.7	15.05	15.05	4.5	1,081	0.42%
2023/02/02	52.2	15.07	98.7	15.07	15.10	-46.5	1,040	-4.47%
2023/02/01	17.9	14.32	27	14.34	14.70	-9.2	900	-1.02%
2023/01/31	7.1	13.78	19.5	13.73	13.95	-12.5	852	-1.46%
2023/01/30	1	13.30	7	13.25	13.25	-6	835	-0.72%
2023/01/17	3.1	13.02	6	13.04	13.05	-2.9	835	-0.35%
2023/01/16	11.1	13.09	9	13.01	13.05	2.1	837	0.25%
2023/01/13	19	13.33	11.1	13.20	13.15	7.9	837	0.94%
2023/01/12	5.1	13.38	6	13.43	13.35	-0.9	838	-0.11%
2023/01/11	1	13.50	7	13.46	13.45	-6	837	-0.72%
2023/01/10	6.1	13.36	2	13.48	13.30	4.1	836	0.49%
2023/01/09	2.1	13.43	9	13.48	13.45	-6.9	838	-0.83%
2023/01/06	0	13.25	2	13.25	13.25	-2	848	-0.23%
2023/01/05	1.7	13.10	3	13.02	13.05	-1.3	872	-0.15%
2023/01/04	5.1	12.96	0	0.00	12.95	5.1	877	0.59%
2023/01/03	3.1	12.85	5	13.08	13.05	-1.9	888	-0.21%
2022/12/30	3.1	12.95	0	13.10	12.95	3.1	889	0.35%
2022/12/29	4.4	12.92	5.6	12.99	12.95	-1.2	892	-0.13%
2022/12/28	6.8	13.12	4	13.13	13.10	2.8	897	0.31%
2022/12/27	6	13.41	0	13.40	13.40	6	902	0.67%
2022/12/26	4	13.33	1.3	13.33	13.35	2.7	909	0.30%
2022/12/23	1.2	13.17	1	13.25	13.20	0.1	928	0.01%
2022/12/22	2.1	13.42	2	13.40	13.40	0.1	943	0.01%
2022/12/21	6	13.25	6	13.24	13.20	0	973	0.00%
2022/12/20	13.1	13.44	6	13.24	13.20	7.1	981	0.72%
2022/12/19	0.1	13.70	1	13.65	13.60	-0.9	1,007	-0.09%
2022/12/16	3.3	13.75	3	13.70	13.70	0.3	1,015	0.03%
2022/12/15	0	13.98	3	14.00	14.05	-3	1,016	-0.29%
2022/12/14	3	13.85	8	13.96	13.85	-5	1,022	-0.49%
2022/12/13	11	13.78	1	14.00	13.75	10	1,023	0.98%
2022/12/12	5	13.92	1	13.95	13.90	4	1,022	0.39%
2022/12/09	5	14.21	2.5	14.47	14.20	2.5	1,032	0.24%
2022/12/08	0	0.00	1.4	14.12	14.30	-1.4	1,040	-0.14%
2022/12/07	11.3	14.09	2.1	14.11	14.05	9.3	1,045	0.89%
2022/12/06	3	14.53	21.8	14.36	14.35	-18.8	1,049	-1.79%
2022/12/05	9.8	14.91	4.6	14.99	14.75	5.3	1,047	0.50%
2022/12/02	15	14.90	21.8	14.84	14.90	-6.7	1,039	-0.65%
2022/12/01	22.8	14.56	22.7	14.48	14.55	0.1	1,033	0.01%
2022/11/30	2	14.15	12	14.23	14.25	-10	1,031	-0.97%
2022/11/29	14	13.89	4	13.90	13.95	10	1,035	0.97%
2022/11/28	0	0.00	0.1	13.90	13.85	-0.1	1,038	-0.01%
2022/11/25	12.3	13.98	8	14.05	13.95	4.3	1,045	0.41%
2022/11/24	10.2	14.07	2.1	14.13	14.15	8	1,045	0.77%
2022/11/23	2.1	14.05	7	14.09	14.05	-4.9	1,044	-0.47%
2022/11/22	6.1	13.95	3	14.05	14.00	3.1	1,047	0.30%
2022/11/21	2.6	14.05	4.5	14.06	14.00	-1.9	1,053	-0.18%
2022/11/18	14.3	14.38	0.3	14.50	14.30	14	1,056	1.32%
2022/11/17	1.8	14.30	20.2	14.26	14.45	-18.4	1,050	-1.75%
2022/11/16	3	14.08	8	14.17	14.15	-5	1,038	-0.48%
2022/11/15	17.1	14.07	4.5	14.06	14.15	12.6	1,028	1.23%
2022/11/14	4.1	13.83	7.3	13.94	13.95	-3.2	1,020	-0.31%
2022/11/11	10.1	13.85	6.2	13.82	13.70	3.9	1,020	0.38%
2022/11/10	2.2	13.68	5.3	13.73	13.85	-3.1	1,005	-0.30%
2022/11/09	75	13.97	78.3	13.93	13.95	-3.3	1,002	-0.33%
2022/11/08	4.4	13.53	11	13.59	13.50	-6.6	923	-0.72%
2022/11/07	15.3	13.58	13	13.63	13.55	2.3	934	0.24%
2022/11/04	1	13.20	4	13.40	13.50	-3	943	-0.32%
2022/11/03	1.1	13.06	35	13.24	13.25	-33.9	952	-3.56%
2022/11/02	7.1	13.31	6	13.24	13.15	1	963	0.11%
2022/11/01	0.1	13.15	6	13.04	13.10	-5.9	938	-0.63%
2022/10/31	3	12.90	1	12.85	12.90	2	956	0.21%
2022/10/28	15.1	12.82	14	12.64	12.65	1.1	1,020	0.11%
2022/10/27	0	13.00	19	12.98	13.00	-19	1,066	-1.78%
2022/10/26	2	12.68	38	12.74	12.70	-36	1,088	-3.31%
2022/10/25	2.3	12.75	1	12.90	12.65	1.3	1,102	0.11%
2022/10/24	4.1	12.90	8.1	12.96	12.75	-3.9	1,110	-0.35%
2022/10/21	1.1	12.65	1	12.60	12.65	0.1	1,123	0.01%
2022/10/20	4.6	12.51	2	12.50	12.55	2.6	1,133	0.23%
2022/10/19	6.1	12.78	1	12.85	12.65	5.1	1,144	0.45%
2022/10/18	10	12.85	0	0.00	12.85	10	1,148	0.87%
2022/10/17	6.3	12.26	3	12.47	12.70	3.3	1,163	0.28%
2022/10/14	5.3	12.68	26.9	12.54	12.65	-21.6	1,178	-1.84%
2022/10/13	18.5	12.27	18	12.02	11.85	0.5	1,179	0.04%
2022/10/12	11.8	12.69	0	0.00	12.75	11.8	1,162	1.01%
2022/10/11	6.5	12.99	28	12.91	12.95	-21.5	1,166	-1.84%
2022/10/07	4.3	13.44	1	13.45	13.45	3.3	1,169	0.28%
2022/10/06	1	13.50	0	0.00	13.50	1	1,181	0.09%
2022/10/05	12.4	13.47	1.4	13.50	13.45	11	1,191	0.93%
2022/10/04	14.2	13.28	4.1	13.23	13.30	10.2	1,203	0.84%
2022/10/03	3.1	12.74	1	12.90	12.95	2.1	1,211	0.18%
2022/09/30	2.2	12.60	13	12.83	12.90	-10.8	1,230	-0.88%
2022/09/29	7.9	12.74	15.5	12.85	12.85	-7.6	1,247	-0.61%
2022/09/28	19.9	12.76	31.6	12.63	12.35	-11.7	1,254	-0.93%
2022/09/27	24.7	13.30	11	13.41	13.30	13.7	1,240	1.11%
2022/09/26	37.7	13.91	11.7	13.67	13.35	26	1,257	2.07%
2022/09/23	0	14.92	0	14.85	14.55	0	1,268	0.00%
2022/09/22	5.1	14.64	3	14.78	14.75	2.1	1,292	0.16%
2022/09/21	0.2	14.90	0.1	14.90	14.80	0.1	1,288	0.01%
2022/09/20	0.1	15.00	0	0.00	14.95	0.1	1,295	0.01%
2022/09/19	5.5	14.90	3	15.00	14.85	2.5	1,304	0.19%
2022/09/16	8.3	14.98	1	15.10	14.85	7.3	1,316	0.56%
2022/09/15	1.1	15.44	6	15.37	15.30	-4.9	1,327	-0.37%
2022/09/14	3	15.08	7	15.04	15.15	-4	1,346	-0.30%
2022/09/13	10.1	15.30	14	15.24	15.15	-3.9	1,369	-0.28%
2022/09/12	2.1	15.10	1	15.10	15.10	1.1	1,396	0.08%
2022/09/08	3	14.73	27.4	14.76	14.90	-24.4	1,433	-1.70%
2022/09/07	5.1	14.81	1	14.65	14.65	4.1	1,461	0.28%
2022/09/06	15.1	15.10	5	15.00	15.00	10.1	1,464	0.69%
2022/09/05	14.2	15.29	4	15.19	15.15	10.2	1,486	0.68%
2022/09/02	13.5	15.58	13	15.59	15.55	0.5	1,490	0.03%
2022/09/01	1.3	15.73	1	15.75	15.70	0.3	1,503	0.02%
2022/08/31	1.2	15.87	1	16.00	16.00	0.2	1,498	0.01%
2022/08/30	0.2	15.80	2	15.80	15.85	-1.8	1,502	-0.12%
2022/08/29	9.5	15.64	1.2	15.70	15.65	8.4	1,504	0.56%
2022/08/26	0.3	16.21	35.1	16.14	16.15	-34.8	1,501	-2.31%
2022/08/25	31	16.08	2	16.00	16.00	29	1,497	1.94%
2022/08/24	5.1	15.94	4	15.93	15.85	1.1	1,504	0.07%
2022/08/23	12.1	15.93	2	15.90	15.85	10.1	1,558	0.65%
2022/08/22	23.2	16.27	3	16.28	16.20	20.2	1,578	1.28%
2022/08/19	29.1	16.46	27	16.55	16.55	2	1,578	0.13%
2022/08/18	7	16.11	90	15.92	16.20	-83	1,566	-5.30%
2022/08/17	8	16.12	24	16.19	16.10	-16	1,562	-1.02%
2022/08/16	6	16.22	1	16.15	16.25	5	1,562	0.32%
2022/08/15	1	16.10	5	16.16	16.15	-4	1,564	-0.26%
2022/08/12	2	15.70	20	15.82	15.85	-18	1,560	-1.15%
2022/08/11	5.1	15.40	31	15.41	15.40	-25.9	1,547	-1.67%
2022/08/10	5	15.10	5	15.13	15.10	0	1,543	0.00%
2022/08/09	20.4	15.31	1	15.50	15.25	19.4	1,542	1.26%
2022/08/08	8.3	15.58	3	15.78	15.50	5.3	1,536	0.35%
2022/08/05	9	15.78	4	15.88	15.90	5	1,522	0.33%
2022/08/04	24.1	15.47	23	15.56	15.60	1.1	1,524	0.07%
2022/08/03	19.1	16.65	9	16.69	16.60	10.1	1,474	0.69%
2022/08/02	14.4	16.74	5	16.76	16.65	9.4	1,449	0.65%
2022/08/01	4	16.94	2.5	17.05	17.00	1.5	1,436	0.11%
2022/07/29	13.1	16.92	15	16.93	16.90	-1.9	1,431	-0.13%
2022/07/28	22.5	16.78	7	16.84	16.75	15.5	1,429	1.08%
2022/07/27	4	16.44	9	16.65	16.75	-5	1,419	-0.35%
2022/07/26	12.1	16.57	3	16.59	16.40	9	1,414	0.64%
2022/07/25	2.5	16.79	1.3	16.86	16.90	1.2	1,413	0.09%
2022/07/22	5	17.00	1	17.25	16.95	4	1,417	0.28%
2022/07/21	6	16.91	8	16.91	17.00	-2	1,441	-0.14%
2022/07/20	6.1	16.85	6	16.87	16.75	0.1	1,441	0.01%
2022/07/19	4	16.25	7	16.44	16.55	-3	1,461	-0.20%
2022/07/18	4	16.34	9	16.34	16.35	-5	1,467	-0.34%
2022/07/15	8.1	16.11	7.1	16.08	16.10	1	1,465	0.07%
2022/07/14	0	15.90	7	15.89	15.85	-7	1,470	-0.48%
2022/07/13	10	15.59	11.6	15.57	15.55	-1.6	1,472	-0.11%
2022/07/12	9.3	15.13	1	15.40	15.05	8.3	1,479	0.56%
2022/07/11	13.2	15.84	13.6	15.78	15.80	-0.3	1,483	-0.02%
2022/07/08	15.1	16.13	9.5	16.18	16.25	5.6	1,481	0.38%
2022/07/07	11	15.42	24	15.58	15.85	-13	1,472	-0.88%
2022/07/06	8.4	15.52	7	15.35	15.20	1.4	1,461	0.10%
2022/07/05	11	15.85	10.1	15.93	16.00	0.9	1,480	0.06%
2022/07/04	8	15.83	8.1	15.97	15.80	-0.1	1,482	0.00%
2022/07/01	23.1	15.86	21.1	15.66	15.40	2	1,481	0.14%
2022/06/30	10.7	16.69	132	16.57	16.45	-121.3	1,455	-8.34%	大賣/鉅額交易
2022/06/29	2	17.23	0	17.46	17.30	2	1,439	0.14%
2022/06/28	7.3	17.41	2.2	17.37	17.35	5.1	1,475	0.34%
2022/06/27	1.3	17.76	8.1	17.74	17.75	-6.8	1,494	-0.45%
2022/06/24	10.2	17.29	10	17.42	17.10	0.1	1,502	0.01%
2022/06/23	18.3	16.91	106.2	16.58	17.00	-87.9	1,529	-5.75%	大賣/
2022/06/22	22.5	17.36	11	17.42	17.00	11.5	1,729	0.67%
2022/06/21	10	17.49	16	17.64	17.85	-6	1,759	-0.34%
2022/06/20	27.2	17.52	15	17.43	17.00	12.2	1,775	0.69%
2022/06/17	19.2	18.08	18.1	18.13	18.10	1.1	1,791	0.06%
2022/06/16	17.1	19.18	4	18.90	18.70	13.1	1,818	0.72%
2022/06/15	1	19.50	0	0.00	19.40	1	1,918	0.05%
2022/06/14	21.1	19.49	11	19.63	19.45	10.1	1,936	0.52%
2022/06/13	38.3	19.94	0	0.00	19.90	38.3	1,919	1.99%
2022/06/10	15.3	20.67	7	20.74	20.60	8.3	1,927	0.43%
2022/06/09	2	21.08	2	21.15	21.15	0	1,932	0.00%
2022/06/08	5	21.30	2	21.35	21.15	3	1,952	0.15%
2022/06/07	3.1	21.30	37	21.29	21.25	-33.9	2,013	-1.68%
2022/06/06	0	21.43	10	21.54	21.40	-10	2,035	-0.49%
2022/06/02	6	21.58	3	21.62	21.60	3	2,090	0.14%
2022/06/01	4.1	21.56	0.1	21.60	21.60	4	2,140	0.19%
2022/05/31	14.6	21.61	8.1	21.74	21.50	6.5	2,156	0.30%
2022/05/30	7.2	21.31	20.2	21.48	21.60	-13	2,125	-0.61%
2022/05/27	0	20.90	2.4	21.00	20.90	-2.4	2,114	-0.11%
2022/05/26	5	20.74	3	20.87	20.65	2	2,137	0.09%
2022/05/25	3	20.63	3.4	20.92	20.90	-0.4	2,167	-0.02%
2022/05/24	7	20.74	3	20.62	20.50	4	2,219	0.18%
2022/05/23	5	21.10	3	21.17	21.05	2	2,231	0.09%
2022/05/20	6	21.12	6	21.11	21.10	0	2,259	0.00%
2022/05/19	0.1	20.70	8	20.79	21.20	-8	2,274	-0.35%
2022/05/18	2	21.05	3	21.18	21.10	-1	2,291	-0.04%
2022/05/17	1	20.95	11.1	20.84	20.90	-10.1	2,320	-0.44%
2022/05/16	10.2	20.49	5.4	20.49	20.35	4.9	2,338	0.21%
2022/05/13	7	20.26	20.6	20.37	20.35	-13.5	2,348	-0.58%
2022/05/12	29.1	20.03	37.1	20.23	19.80	-8.1	2,351	-0.34%
2022/05/11	12	20.44	11	20.45	20.20	1	2,355	0.04%
2022/05/10	9	20.62	18	20.42	20.75	-9	2,427	-0.37%
2022/05/09	26.2	21.04	7	20.89	20.80	19.2	2,479	0.77%
2022/05/06	16	21.46	47	21.35	21.60	-31	2,500	-1.24%
2022/05/05	9	21.80	3.1	21.73	21.65	5.9	2,516	0.23%
2022/05/04	33.1	21.34	5	21.34	21.40	28.1	2,555	1.10%
2022/05/03	3	21.07	7.1	21.14	21.15	-4.1	2,601	-0.16%
2022/04/29	11	21.34	9.5	21.34	21.15	1.5	2,634	0.06%
2022/04/28	7.1	21.12	32	21.07	21.15	-24.9	2,672	-0.93%
2022/04/27	27.3	20.63	25	20.84	21.10	2.3	2,749	0.08%
2022/04/26	12.4	21.74	2	21.65	21.60	10.3	2,730	0.38%
2022/04/25	20.5	22.02	9.1	22.19	21.90	11.4	2,761	0.41%
2022/04/22	6.1	22.80	11.2	22.97	22.90	-5.2	2,759	-0.19%
2022/04/21	2.1	23.30	8	23.34	23.25	-5.9	2,810	-0.21%
2022/04/20	7.2	23.07	11.3	23.24	23.15	-4.1	2,845	-0.14%
2022/04/19	6	23.11	7	23.25	23.10	-1	2,891	-0.03%
2022/04/18	14.2	22.49	8	22.67	22.60	6.2	2,967	0.21%
2022/04/15	24.4	22.95	22	22.99	22.80	2.4	2,993	0.08%
2022/04/14	7.3	23.58	4	23.53	23.45	3.3	3,097	0.11%
2022/04/13	7	23.36	9.2	23.38	23.55	-2.2	3,165	-0.07%
2022/04/12	8	22.99	9	22.94	23.05	-1	3,248	-0.03%
2022/04/11	38	23.16	27	23.14	23.05	11	3,344	0.33%
2022/04/08	6.3	23.76	9.5	23.80	23.75	-3.3	3,592	-0.09%
2022/04/07	22.1	23.79	9	23.78	23.60	13.1	3,776	0.35%
2022/04/06	12.5	24.02	2	24.03	24.05	10.5	3,948	0.27%
2022/04/01	13.2	24.22	6	24.29	24.35	7.2	4,047	0.18%
2022/03/31	38.4	24.48	23	24.43	24.45	15.4	4,293	0.36%
2022/03/30	13.1	25.09	23	24.93	24.85	-9.9	4,757	-0.21%
2022/03/29	10	25.06	35.1	25.07	25.05	-25	4,835	-0.52%
2022/03/28	28.6	24.70	23.6	24.73	24.90	5	4,878	0.10%
2022/03/25	194	25.77	143.4	25.59	25.15	50.6	4,902	1.03%	大買/大賣/
2022/03/24	12.2	25.04	39.2	25.10	25.30	-27	4,738	-0.57%
2022/03/23	9.2	24.96	53	24.96	24.95	-43.8	4,782	-0.92%
2022/03/22	19.2	24.53	21.7	24.66	24.80	-2.5	4,871	-0.05%
2022/03/21	50.9	24.57	59.4	24.54	24.60	-8.6	4,929	-0.17%
2022/03/18	61.6	24.08	86	24.08	24.45	-24.4	4,986	-0.49%
2022/03/17	12.2	23.12	16.3	23.19	23.25	-4	4,941	-0.08%
2022/03/16	3	22.57	15.6	22.41	22.50	-12.6	5,031	-0.25%
2022/03/15	12	22.45	13	22.58	22.35	-1	5,142	-0.02%
2022/03/14	13.1	23.06	25.3	23.08	23.10	-12.3	5,373	-0.23%
2022/03/11	5.3	22.72	7	22.73	22.90	-1.7	5,541	-0.03%
2022/03/10	15.1	22.88	33.6	22.90	22.90	-18.5	5,638	-0.33%
2022/03/09	15.7	22.06	39.8	21.96	22.20	-24.1	5,696	-0.42%
2022/03/08	80.3	21.97	97	21.80	21.50	-16.7	5,957	-0.28%
2022/03/07	46.6	22.61	33	22.77	22.50	13.6	7,005	0.19%
2022/03/04	6.8	23.86	2	24.00	23.70	4.8	7,698	0.06%
2022/03/03	6	24.12	31.6	24.27	24.10	-25.6	7,897	-0.32%
2022/03/02	3.8	23.75	12.5	23.91	24.00	-8.8	8,241	-0.11%
2022/03/01	10.2	23.79	7.3	23.86	23.85	2.9	8,361	0.04%
2022/02/25	26	23.53	26.3	23.54	23.50	-0.2	8,418	0.00%
2022/02/24	42.8	23.53	59.3	23.41	23.35	-16.5	8,572	-0.19%
2022/02/23	4.4	24.39	4	24.44	24.30	0.4	8,919	0.00%
2022/02/22	23.7	24.45	4	24.44	24.35	19.7	9,124	0.22%
2022/02/21	18.3	24.91	30	24.96	25.00	-11.7	9,283	-0.13%
2022/02/18	14.1	24.96	24	24.98	25.10	-9.9	9,691	-0.10%
2022/02/17	19.1	25.28	31.3	25.31	25.00	-12.2	9,801	-0.12%
2022/02/16	4	25.21	15.1	25.19	25.20	-11.1	10,010	-0.11%
2022/02/15	15	24.72	15	24.77	24.65	0	10,157	0.00%
2022/02/14	14.4	24.42	18.1	24.40	24.35	-3.7	10,236	-0.04%
2022/02/11	16.4	25.23	28.1	25.24	25.25	-11.7	10,412	-0.11%
2022/02/10	28.3	25.25	27	25.37	25.20	1.3	10,542	0.01%
2022/02/09	19	24.85	54.1	24.97	25.30	-35.1	10,585	-0.33%
2022/02/08	14.1	24.37	29.1	24.29	24.45	-15	10,600	-0.14%
2022/02/07	34.7	23.68	14	23.88	24.00	20.7	10,705	0.19%
2022/01/26	26.7	23.36	20.4	23.45	23.30	6.3	11,050	0.06%
2022/01/25	35.5	23.73	40	23.89	23.40	-4.5	11,241	-0.04%
2022/01/24	35.2	24.15	36.6	24.17	24.20	-1.4	11,341	-0.01%
2022/01/21	48.3	24.91	37	24.94	24.65	11.3	11,433	0.10%
2022/01/20	40.7	25.39	17	25.49	25.50	23.7	11,496	0.21%
2022/01/19	16.1	24.93	11.2	24.93	25.15	4.9	11,483	0.04%
2022/01/18	22.2	25.46	10.5	25.69	25.10	11.8	11,543	0.10%
2022/01/17	16.5	25.37	24.2	25.43	25.50	-7.7	11,564	-0.07%
2022/01/14	39.4	24.68	26.2	24.74	24.80	13.3	11,597	0.11%
2022/01/13	19.1	25.23	36.1	25.28	25.15	-16.9	11,617	-0.15%
2022/01/12	54.1	25.33	36.4	25.25	25.20	17.7	11,640	0.15%
2022/01/11	75.5	25.46	45.1	25.54	25.25	30.3	11,662	0.26%
2022/01/10	116.7	26.04	95.5	26.09	25.90	21.3	11,660	0.18%	大買/
2022/01/07	83.6	26.25	62.2	26.21	26.05	21.4	11,753	0.18%
2022/01/06	54.6	26.92	36.9	26.97	27.00	17.7	11,772	0.15%
2022/01/05	43.2	27.26	76.6	27.27	27.10	-33.4	11,815	-0.28%
2022/01/04	155.1	27.53	116.2	27.58	27.55	38.9	11,843	0.33%	大買/大賣/
2022/01/03	168.3	27.70	209.5	27.80	27.85	-41.3	11,828	-0.35%	大買/大賣/
2021/12/30	91.5	27.30	185.5	27.55	27.70	-94	11,651	-0.81%	大賣/
2021/12/29	46.2	27.25	110.8	27.26	27.30	-64.7	11,570	-0.56%	大賣/
2021/12/28	77.2	27.08	99.1	27.13	26.85	-21.9	11,556	-0.19%
2021/12/27	323.3	27.29	261.2	27.09	27.00	62.1	11,660	0.53%	大買/大賣/
2021/12/24	297.4	27.19	423.5	27.21	27.35	-126	11,567	-1.09%	大買/大賣/鉅額交易
2021/12/23	75.6	26.29	127	26.34	26.35	-51.4	11,213	-0.46%	大賣/
2021/12/22	112.9	26.13	114.3	26.05	25.90	-1.4	11,372	-0.01%	大買/大賣/
2021/12/21	69.2	25.90	73.3	26.00	25.80	-4.2	11,439	-0.04%
2021/12/20	75.7	25.85	37.2	25.86	25.75	38.5	11,510	0.33%
2021/12/17	92.6	26.20	40.2	26.23	26.05	52.4	11,611	0.45%
2021/12/16	139.8	26.73	120.2	26.68	26.80	19.7	11,789	0.17%	大買/大賣/
2021/12/15	116.5	26.11	111.4	26.14	26.20	5.1	11,905	0.04%	大買/大賣/
2021/12/14	201.2	25.90	167.1	25.85	25.75	34.1	12,137	0.28%	大買/大賣/
2021/12/13	90.1	26.60	76.1	26.66	26.40	14	12,420	0.11%
2021/12/10	192.5	26.67	160.4	26.61	26.50	32.1	12,605	0.25%	大買/大賣/
2021/12/09	164.6	27.01	103.6	26.94	26.70	61	12,786	0.48%	大買/大賣/
2021/12/08	124.1	27.43	174.1	27.41	27.15	-50.1	12,948	-0.39%	大買/大賣/
2021/12/07	48.6	26.94	120.4	27.01	27.35	-71.8	13,140	-0.55%	大賣/
2021/12/06	68	26.73	75.8	26.68	26.60	-7.8	13,635	-0.06%
2021/12/03	81	27.23	104.3	27.33	27.00	-23.2	13,941	-0.17%	大賣/
2021/12/02	312.2	27.43	362.5	27.27	26.95	-50.3	14,271	-0.35%	大買/大賣/
2021/12/01	1,510.6	28.48	1,260.4	28.20	27.80	250.2	14,650	1.71%	大買/大賣/鉅額交易
2021/11/30	430.5	27.53	603.9	27.58	28.10	-173.5	14,388	-1.21%	大買/大賣/鉅額交易
2021/11/29	102.3	25.68	135	25.57	25.55	-32.7	14,168	-0.23%	大買/大賣/
2021/11/26	270.1	26.94	431.8	26.79	26.60	-161.7	14,466	-1.12%	大買/大賣/鉅額交易
2021/11/25	73.7	26.66	70.6	26.77	26.45	3.1	14,563	0.02%
2021/11/24	45.5	26.05	91.3	26.02	26.20	-45.9	14,807	-0.31%
2021/11/23	200.7	26.45	113.2	26.36	26.15	87.5	15,772	0.55%	大買/大賣/
2021/11/22	381.9	27.22	328.6	27.24	27.30	53.3	16,008	0.33%	大買/大賣/
2021/11/19	139.8	26.56	177	26.65	26.85	-37.2	16,031	-0.23%	大買/大賣/
2021/11/18	175.9	26.27	65.3	26.26	26.10	110.6	16,273	0.68%	大買/鉅額交易
2021/11/17	245.4	26.61	294.6	26.62	26.90	-49.2	16,561	-0.30%	大買/大賣/
2021/11/16	88.7	25.71	112.6	25.72	25.90	-24	16,392	-0.15%	大賣/
2021/11/15	75	25.56	228	25.48	25.60	-153	16,550	-0.92%	大賣/鉅額交易
2021/11/12	109.3	24.86	70.2	24.79	24.55	39.1	16,751	0.23%	大買/
2021/11/11	67.3	25.35	96.7	25.39	25.20	-29.4	17,178	-0.17%
2021/11/10	200.6	25.43	110.5	25.45	25.55	90.1	17,624	0.51%	大買/大賣/
2021/11/09	57.1	26.12	137.1	26.31	26.00	-79.9	18,390	-0.43%	大賣/
2021/11/08	62.2	25.98	94.8	26.25	25.80	-32.6	18,846	-0.17%
2021/11/05	48.4	25.57	49.4	25.64	25.85	-1	19,553	-0.01%
2021/11/04	76.8	26.01	111.4	26.08	25.70	-34.7	20,495	-0.17%	大賣/
2021/11/03	217	26.21	161.1	26.10	25.80	55.9	22,304	0.25%	大買/大賣/
2021/11/02	186.7	26.02	121.4	26.09	26.60	65.3	24,642	0.26%	大買/大賣/
2021/11/01	60.2	25.97	107.7	26.02	25.95	-47.5	25,540	-0.19%	大賣/
2021/10/29	107	25.47	53	25.53	25.20	54	25,707	0.21%	大買/
2021/10/28	87.1	25.93	74.7	25.95	26.05	12.4	25,842	0.05%
2021/10/27	50.7	25.70	78.2	25.60	25.80	-27.5	26,197	-0.10%
2021/10/26	55.1	25.48	49.2	25.50	25.10	5.9	26,488	0.02%
2021/10/25	55.6	25.49	37.5	25.49	25.70	18.1	26,635	0.07%
2021/10/22	39.1	25.43	92.4	25.49	25.45	-53.3	26,950	-0.20%
2021/10/21	72.5	25.59	75.7	25.52	25.05	-3.2	27,283	-0.01%
2021/10/20	79	25.27	85	25.34	25.15	-6	27,492	-0.02%
2021/10/19	43.7	25.21	60.2	25.27	25.30	-16.5	27,842	-0.06%
2021/10/18	112.6	24.64	106.5	24.61	24.55	6.1	28,634	0.02%	大買/大賣/
2021/10/15	58.4	24.64	128.5	24.56	24.80	-70.2	29,069	-0.24%	大賣/
2021/10/14	78.4	23.79	166.4	23.60	23.65	-88	29,343	-0.30%	大賣/
2021/10/13	109.7	24.05	122.1	24.03	23.70	-12.4	29,746	-0.04%	大買/大賣/
2021/10/12	110.6	24.74	163.7	24.50	24.35	-53	29,981	-0.18%	大買/大賣/
2021/10/08	129	25.91	100.5	25.88	25.55	28.5	30,475	0.09%	大買/
2021/10/07	70.9	25.95	112.7	25.92	26.10	-41.8	31,126	-0.13%	大賣/
2021/10/06	187.1	25.41	127.6	25.32	24.90	59.5	32,701	0.18%	大買/大賣/
2021/10/05	206.7	24.85	329.9	24.61	25.65	-123.1	33,514	-0.37%	大買/大賣/鉅額交易
2021/10/04	223.9	25.28	280.7	24.98	24.50	-56.8	35,120	-0.16%	大買/大賣/
2021/10/01	165.9	26.05	185.9	25.99	25.85	-20	35,406	-0.06%	大買/大賣/
2021/09/30	161	26.73	242.4	26.75	27.00	-81.4	35,605	-0.23%	大買/大賣/
2021/09/29	341.9	26.95	205.8	26.84	26.30	136.1	35,968	0.38%	大買/大賣/鉅額交易
2021/09/28	167.4	28.03	142.3	28.03	28.05	25.1	36,179	0.07%	大買/大賣/
2021/09/27	186.7	28.38	166.6	28.47	28.20	20.1	36,410	0.06%	大買/大賣/
2021/09/24	179.6	28.75	257.8	28.82	28.55	-78.2	36,463	-0.21%	大買/大賣/
2021/09/23	425.7	28.68	366.1	28.60	28.20	59.6	36,408	0.16%	大買/大賣/
2021/09/22	372.1	28.52	425.5	28.53	28.30	-53.4	36,306	-0.15%	大買/大賣/
2021/09/17	540	28.75	343.4	28.81	28.75	196.6	36,253	0.54%	大買/大賣/鉅額交易
2021/09/16	429.4	29.22	600.1	29.32	29.55	-170.7	36,183	-0.47%	大買/大賣/鉅額交易
2021/09/15	422.4	28.53	329.3	28.39	28.30	93.1	35,892	0.26%	大買/大賣/
2021/09/14	376.8	29.14	517.6	29.14	29.05	-140.8	35,759	-0.39%	大買/大賣/鉅額交易
2021/09/13	669.4	29.38	427	29.19	28.90	242.4	35,654	0.68%	大買/大賣/鉅額交易
2021/09/10	667.6	29.77	525	29.77	29.85	142.6	35,997	0.40%	大買/大賣/鉅額交易
2021/09/09	846.1	29.80	1,120	29.74	30.10	-274	36,385	-0.75%	大買/大賣/鉅額交易
2021/09/08	605.8	28.69	688.3	28.60	28.30	-82.5	36,618	-0.23%	大買/大賣/
2021/09/07	524.7	28.76	560.5	28.91	28.50	-35.9	36,439	-0.10%	大買/大賣/
2021/09/06	1,006.4	30.10	680.1	29.86	29.90	326.3	36,113	0.90%	大買/大賣/鉅額交易
2021/09/03	731.9	30.30	977.6	30.26	30.65	-245.7	35,579	-0.69%	大買/大賣/鉅額交易
2021/09/02	823	29.73	784.7	29.46	28.95	38.3	35,229	0.11%	大買/大賣/
2021/09/01	725.5	30.14	590.2	30.24	30.50	135.3	34,963	0.39%	大買/大賣/鉅額交易
2021/08/31	460.2	29.55	738.9	29.80	30.45	-278.7	34,532	-0.81%	大買/大賣/鉅額交易
2021/08/30	526.7	29.19	577.6	29.16	29.15	-50.9	34,421	-0.15%	大買/大賣/
2021/08/27	1,785.8	29.65	1,533.6	29.59	28.65	252.2	34,102	0.74%	大買/大賣/鉅額交易
2021/08/26	489.3	28.90	750.5	28.98	29.30	-261.2	33,124	-0.79%	大買/大賣/鉅額交易
2021/08/25	576.7	28.64	607.3	28.64	28.55	-30.6	32,777	-0.09%	大買/大賣/
2021/08/24	782.1	28.36	566.9	28.14	27.95	215.3	32,487	0.66%	大買/大賣/鉅額交易
2021/08/23	602.6	27.69	602.5	27.87	28.60	0.1	32,099	0.00%	大買/大賣/
2021/08/20	253.4	26.02	340.5	25.94	26.50	-87.1	31,797	-0.27%	大買/大賣/
2021/08/19	384.1	26.20	398.8	26.14	25.50	-14.6	31,611	-0.05%	大買/大賣/
2021/08/18	550.5	25.33	643.8	25.30	26.90	-93.3	31,672	-0.29%	大買/大賣/
2021/08/17	816.8	26.19	791.6	26.12	25.05	25.3	31,361	0.08%	大買/大賣/
2021/08/16	568.9	25.83	694.5	25.75	25.85	-125.5	30,920	-0.41%	大買/大賣/鉅額交易
2021/08/13	903.1	27.75	923.4	27.45	26.85	-20.3	30,425	-0.07%	大買/大賣/
2021/08/12	1,010.7	27.90	1,122.4	27.84	28.05	-111.6	29,558	-0.38%	大買/大賣/鉅額交易
2021/08/11	1,160.2	28.14	1,125.2	27.82	27.40	34.9	29,119	0.12%	大買/大賣/
2021/08/10	1,586.3	29.57	1,378.3	29.40	29.30	208	28,381	0.73%	大買/大賣/鉅額交易
2021/08/09	3,273	30.54	2,871.9	30.46	29.85	401.2	27,503	1.46%	大買/大賣/鉅額交易
2021/08/06	4,239.5	30.64	3,529	30.54	29.35	710.5	25,670	2.77%	大買/大賣/鉅額交易
2021/08/05	1,330.2	29.53	1,457.3	29.79	31.15	-127.1	23,188	-0.55%	大買/大賣/鉅額交易
2021/08/04	480.4	28.05	288.6	28.14	28.35	191.7	22,281	0.86%	大買/大賣/鉅額交易
2021/08/03	351.7	27.66	359.7	27.81	28.00	-8.1	22,117	-0.04%	大買/大賣/
2021/08/02	370.1	27.49	368	27.66	27.20	2	22,141	0.01%	大買/大賣/
2021/07/30	306.2	27.10	366.5	27.06	26.65	-60.3	21,909	-0.28%	大買/大賣/
2021/07/29	225.7	26.38	211.8	26.35	26.20	13.8	21,642	0.06%	大買/大賣/
2021/07/28	343.1	25.82	496.7	25.90	26.20	-153.6	21,511	-0.71%	大買/大賣/鉅額交易
2021/07/27	345.8	27.94	319.6	27.97	27.05	26.2	21,360	0.12%	大買/大賣/
2021/07/26	314.7	28.26	244.9	28.17	28.15	69.7	21,094	0.33%	大買/大賣/
2021/07/23	328.6	27.75	573.7	27.83	28.10	-245.1	21,018	-1.17%	大買/大賣/鉅額交易
2021/07/22	1,175.1	28.32	934.6	28.29	27.80	240.5	20,792	1.16%	大買/大賣/鉅額交易
2021/07/21	608	27.25	681.4	27.29	27.55	-73.4	20,057	-0.37%	大買/大賣/
2021/07/20	662.5	26.99	560.6	26.87	26.65	102	19,848	0.51%	大買/大賣/鉅額交易
2021/07/19	629.9	26.77	481.4	26.87	27.00	148.5	19,639	0.76%	大買/大賣/鉅額交易
2021/07/16	339.2	26.08	276	26.22	26.45	63.3	19,323	0.33%	大買/大賣/
2021/07/15	548.2	25.67	509	25.47	26.20	39.1	19,163	0.20%	大買/大賣/
2021/07/14	832.2	26.42	699.5	26.01	25.30	132.7	18,720	0.71%	大買/大賣/鉅額交易
2021/07/13	1,827.6	28.06	1,223.8	27.98	27.35	603.8	18,262	3.31%	大買/大賣/鉅額交易
2021/07/12	497.8	25.52	690	25.67	26.40	-192.2	16,717	-1.15%	大買/大賣/鉅額交易
2021/07/09	2,010.6	24.02	1,707	23.92	24.00	303.6	15,872	1.91%	大買/大賣/鉅額交易
2021/07/08	71	22.63	265.7	23.02	23.20	-194.7	14,274	-1.36%	大賣/鉅額交易
2021/07/07	147.6	20.87	209	20.70	21.10	-61.4	13,999	-0.44%	大買/大賣/
2021/07/06	465.5	20.87	196.1	20.75	20.40	269.5	13,812	1.95%	大買/大賣/鉅額交易
2021/07/05	219.4	20.60	281.1	20.48	20.65	-61.7	13,568	-0.45%	大買/大賣/
2021/07/02	142.5	19.85	253.8	19.82	19.85	-111.4	13,896	-0.80%	大買/大賣/鉅額交易
2021/07/01	128	19.25	95.1	19.42	19.40	32.9	14,443	0.23%	大買/
2021/06/30	45	19.48	73.1	19.47	19.50	-28.1	14,510	-0.19%
2021/06/29	131.4	19.33	84.2	19.43	19.20	47.2	14,458	0.33%	大買/
2021/06/28	103	19.47	116.6	19.52	19.65	-13.6	14,351	-0.09%	大買/大賣/
2021/06/25	48.5	19.34	79.3	19.39	19.05	-30.8	14,312	-0.22%
2021/06/24	54	18.90	77.4	19.02	19.30	-23.4	14,589	-0.16%
2021/06/23	49.6	18.77	113.7	18.72	18.95	-64.1	14,571	-0.44%	大賣/
2021/06/22	111.1	18.59	131.2	18.67	18.45	-20.1	14,656	-0.14%	大買/大賣/
2021/06/21	537.1	19.10	443.1	18.92	18.50	94	14,558	0.65%	大買/大賣/
2021/06/18	640.7	19.93	297	19.85	19.45	343.7	14,066	2.44%	大買/大賣/鉅額交易
2021/06/17	366.8	20.07	467.7	19.93	20.80	-100.8	13,399	-0.75%	大買/大賣/
2021/06/16	88	19.02	114.3	19.10	19.00	-26.3	12,572	-0.21%	大賣/
2021/06/15	26.2	18.94	70	18.99	18.90	-43.8	12,434	-0.35%
2021/06/11	82	18.72	150	18.81	18.85	-68	12,411	-0.55%	大賣/
2021/06/10	373.4	19.07	332.8	18.84	18.80	40.6	12,326	0.33%	大買/大賣/
2021/06/09	118.4	18.57	130.5	18.70	18.80	-12	11,896	-0.10%	大買/大賣/
2021/06/08	36.6	17.91	93.7	18.14	18.40	-57.1	11,693	-0.49%
2021/06/07	331.4	18.35	310.2	18.16	17.70	21.2	11,709	0.18%	大買/大賣/
2021/06/04	19.1	17.93	58.3	18.06	18.05	-39.2	11,394	-0.34%
2021/06/03	12	17.92	36	18.07	18.00	-24	11,377	-0.21%
2021/06/02	70	17.83	56	17.82	17.80	14	11,354	0.12%
2021/06/01	50.1	17.96	60.5	17.91	17.85	-10.5	11,327	-0.09%
2021/05/31	32	17.46	33	17.54	17.40	-1	11,239	-0.01%
2021/05/28	55	17.54	55	17.47	17.50	0	11,235	0.00%
2021/05/27	20.7	16.98	34.2	16.95	17.05	-13.5	11,157	-0.12%
2021/05/26	213.4	17.30	124.3	17.27	16.85	89.1	11,189	0.80%	大買/大賣/
2021/05/25	29.3	16.68	72.5	16.62	16.60	-43.2	10,914	-0.40%
2021/05/24	17.5	16.08	39.9	16.10	16.25	-22.4	10,951	-0.20%
2021/05/21	25	15.56	26.1	15.63	15.60	-1.1	10,934	-0.01%
2021/05/20	62.6	15.66	12	15.78	15.35	50.6	11,253	0.45%
2021/05/19	111.4	15.53	89.2	15.63	16.05	22.2	11,316	0.20%	大買/
2021/05/18	109.1	14.38	103	14.72	14.90	6.1	11,332	0.05%	大買/大賣/
2021/05/17	38.2	13.83	116.1	13.91	13.55	-78	11,593	-0.67%	大賣/
2021/05/14	49.8	15.61	46.3	15.28	15.05	3.5	11,474	0.03%
2021/05/13	116.6	15.33	37.8	15.41	15.30	78.8	11,425	0.69%	大買/
2021/05/12	76.4	16.66	89.5	16.80	16.35	-13.1	11,225	-0.12%
2021/05/11	94.3	18.37	59.5	18.46	18.15	34.8	11,028	0.32%
2021/05/10	242.9	19.05	171.7	19.08	19.20	71.2	10,942	0.65%	大買/大賣/
2021/05/07	44.5	18.35	140.8	18.28	18.50	-96.3	10,759	-0.89%	大賣/
2021/05/06	43.3	17.23	22	17.19	16.85	21.3	10,719	0.20%
2021/05/05	28.5	17.61	39	17.68	17.20	-10.6	10,680	-0.10%
2021/05/04	158.1	17.29	170.1	17.48	17.70	-12	10,660	-0.11%	大買/大賣/
2021/05/03	59	18.61	108	18.74	18.35	-49	10,488	-0.47%	大賣/
2021/04/29	268.3	19.17	104	19.01	18.85	164.3	10,435	1.57%	大買/大賣/鉅額交易
2021/04/28	68	19.25	201.9	19.25	19.60	-133.9	10,339	-1.29%	大賣/鉅額交易
2021/04/27	157.8	19.12	58.7	19.11	19.05	99	10,446	0.95%	大買/
2021/04/26	367.9	19.54	330.8	19.58	19.50	37.1	10,486	0.35%	大買/大賣/
2021/04/23	85	18.74	109.5	18.65	18.95	-24.5	10,331	-0.24%	大賣/
2021/04/22	195.2	18.81	157.1	18.75	18.10	38	10,438	0.36%	大買/大賣/
2021/04/21	148.2	19.18	100.1	19.16	19.00	48	11,121	0.43%	大買/
2021/04/20	54.5	18.88	145	18.98	19.05	-90.5	11,229	-0.81%	大賣/
2021/04/19	318.9	19.04	232.3	19.07	18.85	86.6	11,325	0.76%	大買/大賣/
2021/04/16	57.9	18.36	69.5	18.39	18.65	-11.6	11,180	-0.10%
2021/04/15	34.5	17.85	20.1	17.92	18.05	14.4	11,092	0.13%
2021/04/14	71.7	17.71	111.8	17.73	17.60	-40.1	11,089	-0.36%	大賣/
2021/04/13	111.9	18.54	228.7	18.71	18.15	-116.8	11,094	-1.05%	大買/大賣/鉅額交易
2021/04/12	75.5	18.55	232	18.55	18.45	-156.5	11,003	-1.42%	大賣/鉅額交易
2021/04/09	187.8	18.26	272.8	18.34	18.20	-85	10,957	-0.78%	大買/大賣/
2021/04/08	1,051.4	18.79	587.9	18.76	18.90	463.5	10,753	4.31%	大買/大賣/鉅額交易
2021/04/07	307.7	17.84	445.5	17.94	18.45	-137.8	9,992	-1.38%	大買/大賣/鉅額交易
2021/04/06	68.2	16.77	164.1	16.63	16.80	-95.9	9,169	-1.05%	大賣/
2021/04/01	54.1	16.01	56	16.06	16.10	-1.9	9,004	-0.02%
2021/03/31	19.5	16.08	38	16.11	16.05	-18.5	9,079	-0.20%
2021/03/30	151.3	16.09	87	16.12	16.15	64.3	9,048	0.71%	大買/
2021/03/29	373.1	17.03	222.8	16.91	16.50	150.3	8,930	1.68%	大買/大賣/鉅額交易
2021/03/26	39.4	16.36	59	16.35	16.45	-19.6	8,460	-0.23%
2021/03/25	188	16.47	119.4	16.41	16.15	68.6	8,444	0.81%	大買/大賣/
2021/03/24	53.6	16.17	55.2	16.22	16.10	-1.6	8,306	-0.02%
2021/03/23	73.5	16.03	78.1	16.04	15.85	-4.5	8,273	-0.05%
2021/03/22	210.3	16.43	163.2	16.42	16.40	47.2	8,191	0.58%	大買/大賣/
2021/03/19	64.8	16.04	38.3	16.16	16.25	26.5	8,094	0.33%
2021/03/18	62.8	16.21	89.3	16.21	16.25	-26.4	8,125	-0.33%
2021/03/17	54.1	16.02	38.6	16.09	16.00	15.6	8,179	0.19%
2021/03/16	11	15.80	12	15.85	15.85	-1	8,235	-0.01%
2021/03/15	10	15.82	38.1	15.81	15.85	-28.1	8,432	-0.33%
2021/03/12	36.1	15.59	15	15.61	15.70	21.1	8,564	0.25%
2021/03/11	12.1	15.43	20	15.42	15.45	-8	8,905	-0.09%
2021/03/10	119	15.20	4	15.20	15.10	115	9,136	1.26%	大買/鉅額交易
2021/03/09	18.5	14.88	17.4	14.82	14.85	1.1	9,208	0.01%
2021/03/08	19.1	15.01	21	15.10	15.15	-1.9	9,490	-0.02%
2021/03/05	17.1	15.13	43	15.16	15.10	-25.9	9,625	-0.27%
2021/03/04	17.2	15.55	4.4	15.61	15.40	12.8	9,804	0.13%
2021/03/03	19.1	15.64	34.1	15.62	15.70	-15	9,899	-0.15%
2021/03/02	67.7	15.95	30.2	16.15	15.75	37.5	9,876	0.38%
2021/02/26	67.1	15.78	52	15.95	16.05	15.1	9,941	0.15%
2021/02/25	37.2	15.84	14	15.90	15.80	23.2	10,284	0.23%
2021/02/24	130.3	15.94	36.2	16.12	15.75	94.2	10,344	0.91%	大買/
2021/02/23	84.4	16.02	137	16.04	16.10	-52.6	10,691	-0.49%	大賣/
2021/02/22	275.4	16.22	80.7	16.14	16.10	194.7	10,581	1.84%	大買/鉅額交易
2021/02/19	30.4	15.41	76.5	15.53	15.60	-46.1	10,255	-0.45%
2021/02/18	134.2	15.22	48	15.19	15.30	86.2	10,124	0.85%	大買/
2021/02/17	74.6	15.06	97.6	15.12	15.30	-23	9,965	-0.23%
2021/02/05	9	13.97	4	14.01	13.95	5	9,622	0.05%
2021/02/04	62	14.14	68	14.16	13.85	-6	9,606	-0.06%
2021/02/03	7	14.01	12	14.05	13.90	-5	9,550	-0.05%
2021/02/02	18	13.80	23.1	13.76	13.80	-5.1	9,551	-0.05%
2021/02/01	17.1	13.45	11.4	13.52	13.55	5.7	9,597	0.06%
2021/01/29	18	14.08	27	14.00	13.80	-9	9,543	-0.09%
2021/01/28	48.5	14.31	16.9	14.20	14.25	31.6	9,444	0.33%
2021/01/27	12	13.88	14.3	14.05	13.90	-2.3	9,261	-0.03%
2021/01/26	26	14.08	38	14.10	14.00	-12	9,212	-0.13%
2021/01/25	15.2	14.29	9.1	14.32	14.25	6.1	9,146	0.07%
2021/01/22	11.1	14.52	27	14.58	14.50	-15.9	9,103	-0.17%
2021/01/21	32	14.68	27.1	14.67	14.35	4.9	9,046	0.05%
2021/01/20	179.5	14.98	133	15.11	14.35	46.5	8,951	0.52%	大買/大賣/
2021/01/19	42	14.90	64.4	14.78	15.10	-22.4	8,694	-0.26%
2021/01/18	43.9	14.32	110	14.53	14.50	-66.1	8,591	-0.77%	大賣/
2021/01/15	271.4	15.42	191	15.32	15.00	80.4	8,613	0.93%	大買/大賣/
2021/01/14	556.6	16.15	430.1	16.24	16.00	126.6	8,441	1.50%	大買/大賣/鉅額交易
2021/01/13	35.4	15.23	293.8	14.96	15.55	-258.4	7,538	-3.43%	大賣/鉅額交易
2021/01/12	192	15.00	66.1	14.92	14.50	125.9	7,235	1.74%	大買/鉅額交易
2021/01/11	35	14.78	145	14.72	14.80	-110	6,975	-1.58%	大賣/鉅額交易
2021/01/08	7	14.41	4	14.41	14.25	3	6,834	0.04%
2021/01/07	8.4	14.54	16	14.48	14.55	-7.6	6,790	-0.11%
2021/01/06	32	14.63	28	14.68	14.10	4	6,719	0.06%
2021/01/05	44	14.59	27	14.73	14.90	17	6,538	0.26%
2021/01/04	36.1	14.48	70	14.47	14.55	-34	6,416	-0.53%
2020/12/31	26	14.19	18	14.21	14.25	8	6,307	0.13%
2020/12/30	16.4	14.10	4	14.20	14.05	12.4	6,261	0.20%
2020/12/29	29	14.19	19	14.20	14.10	10	6,232	0.16%
2020/12/28	27	14.24	20	14.30	14.35	7	6,224	0.11%
2020/12/25	180	14.18	80	14.29	14.20	100	6,165	1.62%	大買/
2020/12/24	13	14.00	11	13.93	13.95	2	6,046	0.03%
2020/12/23	17	13.69	13	13.57	13.80	4	6,018	0.07%
2020/12/22	34	13.92	36	13.96	13.50	-2	6,020	-0.03%
2020/12/21	33	13.68	35	13.57	13.65	-2	6,003	-0.03%
2020/12/18	48	13.94	14.2	14.07	13.80	33.8	5,951	0.57%
2020/12/17	9.1	14.22	13	14.19	14.15	-3.9	5,882	-0.07%
2020/12/16	37	14.06	16	14.08	14.10	21	5,860	0.36%
2020/12/15	20	14.26	36	14.04	14.00	-16	5,830	-0.27%
2020/12/14	33	14.42	29	14.44	14.35	4	5,774	0.07%
2020/12/11	32	13.96	55	13.98	13.85	-23	5,674	-0.41%
2020/12/10	57.6	14.59	51	14.40	14.40	6.6	5,542	0.12%
2020/12/09	95.2	14.71	49.6	14.76	14.95	45.6	5,392	0.84%
2020/12/08	34.1	14.47	56	14.49	14.40	-21.9	5,187	-0.42%
2020/12/07	171.8	14.53	157	14.57	14.55	14.8	5,049	0.29%	大買/大賣/
2020/12/04	77.3	13.63	44	13.58	13.70	33.3	4,674	0.71%
2020/12/03	56.1	13.14	77	13.16	13.10	-20.9	4,405	-0.47%
2020/12/02	106	13.36	60	13.33	13.35	46	4,450	1.03%	大買/
2020/12/01	10	12.74	85.2	12.74	13.00	-75.2	4,151	-1.81%
2020/11/30	138.2	12.71	88	12.72	12.65	50.2	4,000	1.25%	大買/
2020/11/27	22	12.45	19	12.40	12.55	3	3,815	0.08%
2020/11/26	13	12.15	15	12.16	12.15	-2	3,693	-0.05%
2020/11/25	86.3	12.37	33	12.32	12.15	53.3	3,660	1.46%
2020/11/24	100.2	12.19	211	12.37	12.10	-110.8	3,506	-3.16%	大賣/鉅額交易
2020/11/23	89.5	11.90	66	11.89	11.90	23.5	3,088	0.76%
2020/11/20	262	11.91	288.8	12.08	12.05	-26.8	3,046	-0.88%	大買/大賣/
2020/11/19	3	11.47	1	11.50	11.55	2	2,592	0.08%
2020/11/18	1	11.35	1.4	11.49	11.35	-0.4	2,574	-0.02%
2020/11/17	2	11.43	17	11.51	11.30	-15	2,555	-0.59%
2020/11/16	4	11.40	3	11.48	11.30	1	2,572	0.04%
2020/11/13	0	0.00	23	11.23	11.25	-23	2,567	-0.90%
2020/11/12	2	11.20	1	11.20	11.15	1	2,581	0.04%
2020/11/11	0.4	11.20	1.4	11.20	11.25	-0.9	2,600	-0.04%
2020/11/10	9.1	11.19	5	11.26	11.15	4.1	2,643	0.16%
2020/11/09	13	11.20	65	11.26	11.20	-52	2,800	-1.86%
2020/11/06	3	10.70	0	0.00	10.70	3	2,794	0.11%
2020/11/05	2	10.73	0	0.00	10.75	2	2,804	0.07%
2020/11/04	2	10.75	0	0.00	10.80	2	2,835	0.07%
2020/11/03	1	10.75	2	10.85	10.80	-1	2,833	-0.04%
2020/11/02	8	10.56	0	0.00	10.65	8	2,857	0.28%
2020/10/30	17	10.72	0	0.00	10.65	17	2,872	0.59%
2020/10/29	4	10.88	5	10.85	10.85	-1	2,876	-0.03%
2020/10/28	13	11.15	5	11.22	11.00	8	2,869	0.28%
2020/10/27	35	11.37	77	11.41	11.30	-42	2,850	-1.47%
2020/10/26	181	11.68	54	11.58	11.55	127	2,838	4.47%	大買/鉅額交易
2020/10/23	37	11.65	25	11.54	11.70	12	2,798	0.43%
2020/10/22	16	10.98	4	10.85	10.90	12	2,652	0.45%
2020/10/21	1	10.90	0	0.00	11.00	1	2,532	0.04%
2020/10/20	0	10.85	0	0.00	10.85	0	2,549	0.00%
2020/10/19	0	0.00	1	10.80	10.85	-1	2,580	-0.04%
2020/10/16	1	10.85	3	11.05	10.80	-2	2,608	-0.08%
2020/10/15	0	0.00	3	11.00	11.05	-3	2,644	-0.11%
2020/10/14	1	10.90	1	10.95	11.00	0	2,690	0.00%
2020/10/13	0	0.00	10	10.80	10.85	-10	2,761	-0.36%
2020/10/12	0	0.00	5	11.05	10.90	-5	2,823	-0.18%
2020/10/08	1	10.95	0	0.00	10.95	1	2,920	0.03%
2020/10/06	2	10.75	1	10.70	10.75	1	2,973	0.03%
2020/10/05	8	10.68	2	10.75	10.70	6	3,062	0.20%
2020/09/30	0	0.00	6	10.57	10.60	-6	3,115	-0.19%
2020/09/29	0	0.00	7	10.50	10.40	-7	3,285	-0.21%
2020/09/28	3	10.47	0	0.00	10.55	3	3,508	0.09%
2020/09/25	13	10.21	4	10.23	10.35	9	4,294	0.21%
2020/09/24	9	10.59	0.3	10.55	10.50	8.7	4,587	0.19%
2020/09/23	7	11.02	1	11.00	11.00	6	4,604	0.13%
2020/09/22	5	11.25	1	11.25	11.25	4	4,625	0.09%
2020/09/21	32	11.48	1	11.75	11.40	31	4,627	0.67%
2020/09/18	6	11.70	2	11.65	11.65	4	4,599	0.09%
2020/09/17	4	11.66	1	11.70	11.65	3	4,592	0.07%
2020/09/16	16	11.52	1	11.50	11.50	15	4,604	0.33%
2020/09/15	0	0.00	7	11.67	11.65	-7	4,626	-0.15%
2020/09/14	2	11.25	2	11.35	11.40	0	4,688	0.00%
2020/09/11	8	11.29	6	11.38	11.25	2	4,703	0.04%
2020/09/10	4	11.54	0	0.00	11.55	4	4,691	0.09%
2020/09/09	8	11.65	3	11.70	11.70	5	4,688	0.11%
2020/09/08	16	11.87	2	11.88	11.75	14	4,696	0.30%
2020/09/07	9.3	12.20	27	12.13	12.10	-17.7	4,696	-0.38%
2020/09/04	15	11.68	2	11.70	11.75	13	4,943	0.26%
2020/09/03	8	11.66	1	11.75	11.75	7	5,059	0.14%
2020/09/02	1	11.60	0	0.00	11.65	1	5,124	0.02%
2020/09/01	0	0.00	24	11.69	11.75	-24	5,162	-0.46%
2020/08/31	3	11.68	1	11.85	11.60	2	5,167	0.04%
2020/08/28	2	11.55	5	11.65	11.75	-3	5,166	-0.06%
2020/08/27	1	11.60	1	11.70	11.55	0	5,225	0.00%
2020/08/26	9	11.81	68	11.89	11.75	-59	5,259	-1.12%
2020/08/25	6	11.72	23	11.81	11.75	-17	5,244	-0.32%
2020/08/24	0	0.00	2	11.25	11.30	-2	5,189	-0.04%
2020/08/21	1	11.20	16	11.00	11.25	-15	5,189	-0.29%
2020/08/20	24	11.19	3	10.97	10.80	21	5,172	0.41%
2020/08/19	4	11.60	3	11.63	11.50	1	5,126	0.02%
2020/08/18	2	11.75	1	11.80	11.75	1	5,118	0.02%
2020/08/17	1	11.85	12	11.82	11.75	-11	5,096	-0.22%
2020/08/14	17	11.70	24	11.65	11.70	-7	5,068	-0.14%
2020/08/13	53	11.92	24	11.62	11.50	29	5,021	0.58%
2020/08/12	1	11.00	8	11.49	12.00	-7	4,842	-0.14%
2020/08/11	7	11.11	9	11.14	11.15	-2	4,780	-0.04%
2020/08/10	2	11.28	10	11.28	11.25	-8	4,782	-0.17%
2020/08/07	0	0.00	2	11.13	11.15	-2	4,774	-0.04%
2020/08/06	4	11.11	3	11.12	11.05	1	4,774	0.02%
2020/08/05	5	11.18	7	11.14	11.15	-2	4,767	-0.04%
2020/08/04	4	11.04	0	0.00	10.95	4	4,761	0.08%
2020/08/03	1	10.85	0	0.00	10.80	1	4,792	0.02%
2020/07/31	3	10.88	0	0.00	10.85	3	4,819	0.06%
2020/07/30	0	0.00	1	10.95	10.90	-1	4,879	-0.02%
2020/07/29	2	10.50	4	10.50	10.50	-2	4,881	-0.04%
2020/07/28	2.4	10.52	9	10.56	10.40	-6.6	4,862	-0.14%
2020/07/27	4	10.65	7	10.68	10.60	-3	4,865	-0.06%
2020/07/24	7	10.99	12	11.03	10.85	-5	4,981	-0.10%
2020/07/23	0	0.00	12	11.14	11.15	-12	5,028	-0.24%
2020/07/22	5	11.01	1	11.10	11.10	4	5,033	0.08%
2020/07/21	9	11.13	2	11.05	11.10	7	5,005	0.14%
2020/07/20	8	10.67	11	10.67	10.65	-3	4,984	-0.06%
2020/07/17	22.2	10.87	21	11.02	10.80	1.2	4,947	0.02%
2020/07/16	5	11.16	9	11.24	11.15	-4	4,902	-0.08%
2020/07/15	7	11.56	38	11.56	11.40	-31	4,831	-0.64%
2020/07/14	26.2	11.77	10	11.62	11.50	16.2	4,764	0.34%
2020/07/13	14	11.81	18	11.78	11.70	-4	4,739	-0.08%
2020/07/10	86.6	11.79	34	11.83	11.60	52.6	4,711	1.12%
2020/07/09	57	12.33	71	12.36	12.35	-14	4,636	-0.30%
2020/07/08	123	12.63	86.3	12.62	12.85	36.7	4,513	0.81%	大買/
2020/07/07	104	12.43	125	12.44	12.35	-21	4,321	-0.49%	大買/大賣/
2020/07/06	472	12.88	292	12.75	12.95	180	4,112	4.38%	大買/大賣/鉅額交易
2020/07/03	129	11.68	63	11.81	11.90	66	3,344	1.97%	大買/
2020/07/02	39	10.79	12	10.83	10.85	27	3,054	0.88%
2020/07/01	33	10.59	21	10.49	10.50	12	2,989	0.40%
2020/06/30	0	0.00	5	10.30	10.30	-5	2,952	-0.17%
2020/06/29	2	10.25	1	10.30	10.30	1	2,951	0.03%
2020/06/24	0	0.00	9	10.45	10.45	-9	2,957	-0.30%
2020/06/23	6	10.36	2	10.30	10.30	4	2,983	0.13%
2020/06/22	10	10.70	58	10.50	10.50	-48	3,044	-1.58%
2020/06/19	61.3	10.75	24	10.67	10.75	37.3	3,052	1.22%
2020/06/18	5	10.45	7	10.38	10.40	-2	2,976	-0.07%
2020/06/17	1	10.45	8	10.67	10.50	-7	2,972	-0.24%
2020/06/16	6	10.27	22	10.30	10.40	-16	2,980	-0.54%
2020/06/15	5	10.26	21	10.23	10.20	-16	2,988	-0.54%
2020/06/12	6	10.17	23	10.20	10.25	-17	2,986	-0.57%
2020/06/11	172	10.94	11	10.68	10.50	161	2,959	5.44%	大買/鉅額交易
2020/06/10	2	10.35	12	10.16	10.65	-10	2,602	-0.38%
2020/06/09	2	10.10	5	10.05	9.90	-3	2,546	-0.12%
2020/06/08	0	0.00	2.1	9.99	9.95	-2.1	2,529	-0.08%
2020/06/05	0	0.00	3	9.85	9.86	-3	2,483	-0.12%
2020/06/04	2	9.86	1	9.82	9.79	1	2,506	0.04%
2020/06/03	19	9.95	1	9.92	9.84	18	2,562	0.70%
2020/06/02	2	9.80	4	9.63	9.96	-2	2,515	-0.08%
2020/06/01	2	9.69	0	0.00	9.53	2	2,497	0.08%
2020/05/29	1	9.35	0	0.00	9.34	1	2,471	0.04%
2020/05/28	3	9.53	0	0.00	9.33	3	2,518	0.12%
2020/05/27	2	9.34	5	9.38	9.45	-3	2,567	-0.12%
2020/05/26	0	0.00	65	9.37	9.32	-65	2,808	-2.31%
2020/05/25	4	9.32	0	0.00	9.31	4	2,867	0.14%
2020/05/22	0	0.00	1	9.48	9.37	-1	2,912	-0.03%
2020/05/21	2	9.61	0	0.00	9.60	2	2,929	0.07%
2020/05/20	0	0.00	1	9.41	9.45	-1	2,929	-0.03%
2020/05/19	0	0.00	1	9.29	9.36	-1	2,930	-0.03%
2020/05/18	1	9.36	0	0.00	9.23	1	2,976	0.03%
2020/05/15	1	9.27	2	9.37	9.41	-1	2,992	-0.03%
2020/05/13	0	0.00	8	9.85	9.89	-8	2,965	-0.27%
2020/05/12	0	0.00	7	9.86	9.85	-7	2,977	-0.24%
2020/05/11	2	10.05	4	9.99	9.98	-2	3,037	-0.07%
2020/05/08	2	10.20	6	10.09	9.97	-4	3,030	-0.13%
2020/05/07	1	10.15	11	10.20	10.15	-10	2,984	-0.34%
2020/05/06	7	9.89	12	9.99	9.90	-5	2,959	-0.17%
2020/05/05	7	9.90	1	10.05	9.85	6	2,911	0.21%
2020/05/04	20	9.91	7	9.85	9.88	13	2,912	0.45%
2020/04/30	9	9.96	12	10.01	9.99	-3	2,921	-0.10%
2020/04/29	49	10.27	5	10.01	10.00	44	2,938	1.50%
2020/04/28	4	9.78	6	9.79	10.30	-2	2,866	-0.07%
2020/04/27	0	0.00	1	9.70	9.68	-1	2,937	-0.03%
2020/04/24	0	0.00	15	9.36	9.27	-15	3,025	-0.50%
2020/04/23	5	9.41	0	0.00	9.42	5	3,380	0.15%
2020/04/21	3	8.89	0	0.00	8.81	3	3,831	0.08%
2020/04/20	1	9.44	0	0.00	9.21	1	3,823	0.03%
2020/04/17	5	9.58	2	9.63	9.30	3	3,958	0.08%
2020/04/16	2	9.24	11	9.15	9.50	-9	3,932	-0.23%
2020/04/15	7	9.26	20	9.20	9.18	-13	3,957	-0.33%
2020/04/14	3	9.06	7	9.10	9.12	-4	3,972	-0.10%
2020/04/13	13	8.83	0	0.00	8.91	13	3,985	0.33%
2020/04/10	10	8.85	0	0.00	8.88	10	3,999	0.25%
2020/04/09	63	8.88	3	8.87	8.88	60	4,034	1.49%
2020/04/08	26	8.84	7	8.76	8.87	19	4,071	0.47%
2020/04/07	15	8.66	9	8.58	8.61	6	4,069	0.15%
2020/03/31	2	8.24	21	8.20	8.24	-19	4,273	-0.44%
2020/03/27	3	8.40	4	8.23	8.10	-1	4,668	-0.02%
2020/03/26	16	8.06	17	8.16	8.21	-1	4,916	-0.02%
2020/03/25	4	7.71	0	0.00	7.74	4	4,873	0.08%
2020/03/24	2	7.23	1	7.19	7.23	1	4,820	0.02%
2020/03/23	1	6.97	0	0.00	6.97	1	4,809	0.02%
2020/03/20	0	0.00	2	7.45	7.43	-2	4,804	-0.04%
2020/03/19	13	7.15	10	7.07	7.03	3	4,772	0.06%
2020/03/18	14	8.15	8	7.87	7.81	6	4,726	0.13%
2020/03/17	0	8.12	0	0.00	8.06	0	4,705	0.00%
2020/03/16	3	9.32	2	9.13	8.85	1	4,671	0.02%
2020/03/13	10	9.08	19	9.25	9.54	-9	4,623	-0.19%
2020/03/12	2	10.18	4	10.15	10.05	-2	4,539	-0.04%
2020/03/11	19	10.98	8	10.60	10.55	11	4,457	0.25%
2020/03/10	0	0.00	3	10.55	11.00	-3	4,421	-0.07%
2020/03/09	10	10.92	7	10.81	10.60	3	4,368	0.07%
2020/03/06	4	10.80	0	0.00	10.80	4	4,293	0.09%
2020/03/05	8	11.09	6	11.10	11.05	2	4,266	0.05%
2020/03/04	2	10.95	7	11.01	11.15	-5	4,221	-0.12%
2020/03/03	5	10.92	4	11.19	10.75	1	4,161	0.02%
2020/03/02	4	10.84	3	10.72	10.95	1	4,096	0.02%
2020/02/27	37	10.91	25	10.89	10.70	12	4,033	0.30%
2020/02/25	1	10.35	4	10.13	10.35	-3	3,712	-0.08%
2020/02/24	0	10.15	1	10.15	10.20	-1	3,646	-0.03%
2020/02/20	1	10.60	1	10.50	10.55	0	3,609	0.00%
2020/02/19	2	10.75	2	10.50	10.55	0	3,600	0.00%
2020/02/14	7	10.46	0	0.00	10.45	7	3,504	0.20%
2020/02/13	2	10.45	0	0.00	10.45	2	3,496	0.06%
2020/02/12	1	10.65	7	10.62	10.55	-6	3,507	-0.17%
2020/02/11	2	10.25	5	10.25	10.15	-3	3,418	-0.09%
2020/02/07	0	0.00	7	10.35	10.20	-7	3,403	-0.21%
2020/02/06	0	0.00	1	10.40	10.45	-1	3,388	-0.03%
2020/02/05	17	10.39	0	0.00	10.20	17	3,372	0.50%
2020/02/04	3	10.33	0	0.00	10.40	3	3,342	0.09%
2020/02/03	0	0.00	2	10.40	10.20	-2	3,319	-0.06%
2020/01/31	2	11.03	5	10.90	10.90	-3	3,262	-0.09%
2020/01/30	0	0.00	7	10.96	10.90	-7	3,201	-0.22%
2020/01/20	1	11.65	3	11.65	11.50	-2	3,057	-0.07%
2020/01/17	128	11.93	116	11.61	11.40	12	2,938	0.41%	大買/大賣/
2020/01/16	18	11.24	48	11.36	11.75	-30	2,603	-1.15%
2020/01/15	0	0.00	4	10.59	10.70	-4	2,178	-0.18%
2020/01/14	1	10.35	10	10.30	10.30	-9	2,113	-0.43%
2020/01/09	10	10.10	0	0.00	10.25	10	1,945	0.51%
2020/01/08	2	9.98	3	10.05	9.96	-1	1,907	-0.05%
2020/01/07	1	10.05	6	10.10	9.96	-5	1,882	-0.27%
2020/01/06	0	0.00	1	10.25	10.15	-1	1,842	-0.05%
2020/01/03	7	10.29	2	10.25	10.35	5	1,818	0.27%
2020/01/02	3	10.40	14	10.56	10.55	-11	1,773	-0.62%
2019/12/31	7	10.45	10	10.41	10.40	-3	1,713	-0.18%
2019/12/30	20	10.57	6	10.48	10.45	14	1,695	0.83%
2019/12/27	7	10.51	6	10.50	10.65	1	1,638	0.06%
2019/12/26	9	10.91	10	10.98	10.85	-1	1,553	-0.06%
2019/12/25	14	10.51	2	10.60	10.55	12	1,408	0.85%
2019/12/24	77	10.45	35	10.58	10.70	42	1,332	3.15%
2019/12/23	4	10.36	11	10.29	10.40	-7	984	-0.71%
2019/12/20	1	9.34	0	0.00	9.48	1	687	0.15%
2019/12/18	4	9.27	0	0.00	9.21	4	689	0.58%
2019/12/17	0	0.00	6	9.19	9.22	-6	687	-0.87%
2019/12/12	5.1	9.05	0	0.00	9.10	5.1	661	0.77%
2019/12/11	1	9.03	1	9.22	9.18	0	650	0.00%
2019/12/04	0	0.00	5	8.83	8.80	-5	685	-0.73%
2019/12/02	5	8.75	0	0.00	8.74	5	797	0.63%
2019/11/27	6	9.04	0	0.00	8.98	6	813	0.74%
2019/11/15	0	0.00	3	8.67	8.66	-3	821	-0.37%
2019/11/07	1	9.23	0	0.00	9.26	1	794	0.13%
2019/10/31	0	0.00	5	9.30	9.21	-5	814	-0.61%
2019/10/30	0	0.00	5	9.35	9.35	-5	813	-0.61%
2019/10/28	0	0.00	1	9.37	9.39	-1	822	-0.12%
2019/10/24	0	0.00	1	9.65	9.66	-1	850	-0.12%
2019/10/18	0	0.00	1	9.62	9.50	-1	833	-0.12%
2019/10/01	0	0.00	10	9.22	9.28	-10	862	-1.16%
2019/09/27	1	9.45	0	0.00	9.20	1	867	0.12%
2019/09/24	10	9.69	0	0.00	9.44	10	860	1.16%
2019/09/20	1	9.38	0	0.00	9.47	1	810	0.12%
2019/09/11	0	0.00	40	9.24	9.24	-40	793	-5.04%
2019/09/10	0	0.00	10	9.34	9.29	-10	790	-1.26%
2019/09/09	0	0.00	13	9.59	9.44	-13	782	-1.66%
2019/09/06	8	9.73	0	0.00	9.68	8	761	1.05%
2019/09/05	24	9.60	10	9.74	9.55	14	736	1.90%
2019/09/02	0	0.00	1	8.98	8.98	-1	616	-0.16%
2019/08/22	0	0.00	10	8.91	8.85	-10	585	-1.71%
2019/07/29	0	0.00	1	9.22	9.19	-1	541	-0.18%
2019/07/26	5	9.01	0	0.00	9.11	5	521	0.96%
2019/07/19	0	0.00	1	8.86	8.80	-1	499	-0.20%
2019/07/17	0	0.00	1	8.86	8.83	-1	536	-0.19%
2019/07/16	0	0.00	1	8.90	8.81	-1	626	-0.16%
2019/07/15	27.1	8.86	0	0.00	8.91	27.1	630	4.30%
2019/07/10	3	8.31	0	0.00	8.36	3	605	0.50%
2019/07/05	0	0.00	6	8.47	8.48	-6	592	-1.01%
2019/07/04	2	8.45	0	0.00	8.46	2	597	0.33%
2019/06/24	1	8.42	0	0.00	8.41	1	639	0.16%
2019/06/21	1	8.56	0	0.00	8.47	1	642	0.16%
2019/06/18	0	0.00	2	8.31	8.28	-2	662	-0.30%
2019/06/13	5	8.30	0	0.00	8.33	5	699	0.72%
2019/05/23	1	8.30	0	0.00	8.28	1	851	0.12%
2019/05/20	4	8.34	0	0.00	8.25	4	870	0.46%
2019/05/16	2	8.79	0	0.00	8.79	2	976	0.20%
2019/05/09	1	9.40	0	0.00	9.26	1	1,035	0.10%
2019/04/29	5	9.68	0	0.00	9.65	5	1,033	0.48%
2019/04/15	0	9.63	0	0.00	9.67	0	825	0.00%
2019/04/02	2	9.56	0	0.00	9.60	2	783	0.26%
2019/03/28	3	9.71	0	0.00	9.70	3	752	0.40%
2019/03/26	0	9.91	0	0.00	9.91	0	737	0.00%
2019/03/25	0	9.93	0	0.00	9.89	0	736	0.00%
2019/03/22	0	10.05	1	10.10	10.05	-1	725	-0.14%
2019/03/21	1	10.00	0	0.00	10.00	1	704	0.14%
2019/03/20	0	0.00	2	10.15	10.10	-2	701	-0.28%
2019/03/15	1	10.05	0	0.00	9.85	1	660	0.15%
2019/03/12	0	0.00	1	10.10	10.05	-1	649	-0.15%
2019/03/11	1	10.00	0	0.00	10.00	1	653	0.15%
2019/03/08	1	10.00	0	0.00	10.05	1	661	0.15%
2019/03/06	2	10.35	8	10.31	10.30	-6	731	-0.82%
2019/03/04	0	0.00	1	10.15	10.10	-1	704	-0.14%
2019/02/25	1	10.20	0	0.00	10.20	1	689	0.15%
2019/02/22	0	0.00	1	10.30	10.30	-1	678	-0.15%
2019/02/21	1	10.15	1	10.35	10.15	0	642	0.00%
2019/02/20	1	10.20	1	10.35	10.30	0	633	0.00%
2019/02/19	4	10.20	0	0.00	10.20	4	626	0.64%
2019/02/18	2	10.15	4	10.25	10.20	-2	611	-0.33%
2019/02/15	14	10.34	7	10.48	10.45	7	582	1.20%
2019/02/14	10	9.86	0	0.00	9.87	10	490	2.04%
2019/02/13	5	9.34	0	0.00	9.48	5	432	1.16%
2019/02/11	1	9.15	0	0.00	9.15	1	423	0.24%
2019/01/28	0	0.00	1	9.30	9.30	-1	422	-0.24%
2019/01/14	0	0.00	1	9.11	8.95	-1	441	-0.23%
2019/01/08	2	9.09	0	0.00	9.08	2	447	0.45%
2018/11/29	0	0.00	1	9.85	9.85	-1	579	-0.17%
2018/11/26	1	8.83	5	8.90	8.80	-4	530	-0.75%
2018/11/07	0	0.00	5	8.70	8.78	-5	587	-0.85%
2018/11/05	5	8.71	0	0.00	8.72	5	601	0.83%
2018/10/23	0	0.00	1	8.95	8.94	-1	625	-0.16%
2018/10/17	5	9.13	0	0.00	8.96	5	638	0.78%
2018/10/11	1	8.73	0	0.00	8.73	1	646	0.15%
2018/10/05	1	9.90	0	0.00	9.75	1	625	0.16%
2018/09/13	1	9.79	0	0.00	10.25	1	784	0.13%
2018/09/11	1	9.89	0	0.00	10.05	1	792	0.13%
2018/08/27	1	10.60	0	0.00	10.70	1	1,264	0.08%
2018/08/22	2	10.75	0	0.00	10.65	2	1,445	0.14%
2018/07/05	2	11.45	0	0.00	11.35	2	1,729	0.12%
2018/06/27	0	0.00	1	12.55	12.55	-1	1,726	-0.06%
2018/06/26	3	12.33	0	0.00	12.35	3	1,719	0.17%
2018/06/25	7	12.81	0	0.00	12.75	7	1,712	0.41%
2018/06/22	6	13.11	2	13.20	13.00	4	1,726	0.23%
2018/06/19	8	13.05	8	13.20	13.00	0	1,980	0.00%
2018/06/15	5	13.09	6	13.12	13.20	-1	1,956	-0.05%
2018/06/11	1	12.60	0	0.00	12.80	1	1,770	0.06%
2018/06/08	0	0.00	3	12.75	12.75	-3	1,778	-0.17%
2018/06/04	0	0.00	1	12.70	12.60	-1	1,765	-0.06%
2018/05/31	1	12.65	0	0.00	12.35	1	1,663	0.06%
2018/05/30	3	12.57	0	0.00	12.75	3	1,619	0.19%
2018/05/29	0	0.00	3	12.15	12.20	-3	1,536	-0.20%
2018/05/23	3	11.55	0	0.00	11.55	3	1,578	0.19%
2018/05/22	2	11.65	0	0.00	11.60	2	1,629	0.12%
2018/05/17	0	0.00	1	11.50	11.50	-1	1,691	-0.06%
2018/05/15	3	11.90	0	0.00	11.85	3	1,723	0.17%
2018/05/14	0	0.00	1	11.95	11.80	-1	1,797	-0.06%
2018/05/11	4	12.50	0	0.00	12.45	4	1,775	0.23%
2018/05/08	5	12.75	5	12.60	12.60	0	1,826	0.00%
2018/04/12	1	13.30	0	0.00	13.40	1	2,418	0.04%
2018/03/31	0	0.00	1	13.20	13.25	-1	2,534	-0.04%
2018/03/16	1	13.85	0	0.00	13.85	1	2,560	0.04%
2018/03/14	0	0.00	1	14.10	14.10	-1	2,650	-0.04%
2018/03/13	1	14.10	0	0.00	14.00	1	2,651	0.04%
2018/03/12	0	13.70	0	0.00	13.70	0	2,671	0.00%
2018/02/27	3	13.92	0	0.00	13.65	3	3,089	0.10%
2018/02/12	1	12.75	6	12.80	12.70	-5	3,198	-0.16%
2018/02/01	0	0.00	2	15.15	15.15	-2	3,337	-0.06%
2018/01/30	2	15.70	0	0.00	15.35	2	3,506	0.06%
2018/01/29	2	15.20	0	0.00	15.20	2	3,394	0.06%
2018/01/25	0	0.00	1	15.35	15.30	-1	3,688	-0.03%
2018/01/24	1	15.25	0	0.00	15.25	1	3,732	0.03%
2018/01/23	0	0.00	2	15.35	15.30	-2	3,791	-0.05%
2018/01/19	6	15.75	0	0.00	15.75	6	3,801	0.16%
2018/01/18	1	15.65	0	0.00	15.70	1	3,835	0.03%
2018/01/17	0	0.00	12	15.60	15.60	-12	3,761	-0.32%
2018/01/16	0	0.00	2	15.60	15.60	-2	3,783	-0.05%
2018/01/15	1	15.65	0	0.00	15.55	1	3,830	0.03%
2018/01/12	0	0.00	2	15.05	15.35	-2	3,783	-0.05%
2018/01/08	0	0.00	1	15.70	15.40	-1	4,060	-0.02%
2018/01/04	5	15.35	0	0.00	15.35	5	4,447	0.11%
2018/01/03	2	15.45	0	0.00	15.35	2	4,538	0.04%