輔信 (2405)-國泰-敦南券商分點個股進出

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

輔信

(2405)

可現股當沖

股價
20.90
漲跌
▼0.05
漲幅
-0.24%
成交量
4,952張
產業
上市電腦週邊類股
280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

輔信 (2405)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
2024/11/20	188.3	21.12	234.4	21.05	20.95	-46.1	5,412	-0.85%	大買/大賣/
2024/11/19	33.2	20.32	23.4	20.32	20.30	9.9	5,321	0.19%
2024/11/18	49.6	20.45	83	20.29	20.25	-33.4	5,480	-0.61%
2024/11/15	178.5	20.86	98.6	20.80	20.85	79.9	5,740	1.39%	大買/
2024/11/14	318.5	21.11	252.5	21.12	21.10	66	5,712	1.16%	大買/大賣/
2024/11/13	206.6	20.93	206.8	20.82	20.40	-0.2	5,553	0.00%	大買/大賣/
2024/11/12	66.2	20.41	102.1	20.33	20.35	-35.9	5,613	-0.64%	大賣/
2024/11/11	114.6	20.94	102.3	20.69	20.60	12.3	5,618	0.22%	大買/大賣/
2024/11/08	32.3	20.85	66.6	20.93	20.70	-34.3	5,622	-0.61%
2024/11/07	85.9	21.01	67	20.97	20.90	18.9	5,666	0.33%
2024/11/06	66	21.01	81.8	20.96	20.90	-15.8	5,751	-0.27%
2024/11/05	225.3	21.16	214	21.11	21.10	11.3	5,784	0.20%	大買/大賣/
2024/11/04	93.3	20.66	72.3	20.42	20.25	21	5,789	0.36%
2024/11/01	183.7	20.94	190.4	21.12	21.20	-6.7	5,862	-0.11%	大買/大賣/
2024/10/30	128.1	20.50	97.3	20.33	20.55	30.8	5,784	0.53%	大買/
2024/10/29	54.8	20.22	57.2	20.14	20.05	-2.4	5,842	-0.04%
2024/10/28	231	20.86	151.1	20.95	20.50	79.9	5,839	1.37%	大買/大賣/
2024/10/25	648.3	21.63	614.1	21.65	21.45	34.2	5,803	0.59%	大買/大賣/
2024/10/24	602.5	21.57	480.3	21.55	21.50	122.2	5,598	2.18%	大買/大賣/鉅額交易
2024/10/23	42.2	20.31	33.5	20.27	20.40	8.7	5,114	0.17%
2024/10/22	139.4	20.26	133.4	20.19	20.20	5.9	5,150	0.12%	大買/大賣/
2024/10/21	10.4	19.48	19.2	19.52	19.55	-8.9	5,186	-0.17%
2024/10/18	36.5	19.39	9.7	19.40	19.20	26.8	5,292	0.51%
2024/10/17	64	19.81	63.9	19.72	19.65	0	5,408	0.00%
2024/10/16	11.3	19.14	28.5	19.14	19.10	-17.3	5,515	-0.31%
2024/10/15	41.7	19.19	14.7	19.27	19.00	27.1	5,732	0.47%
2024/10/14	11.1	19.35	14.3	19.50	19.55	-3.2	5,936	-0.05%
2024/10/11	35.8	19.37	34.3	19.37	19.25	1.5	6,419	0.02%
2024/10/09	50.5	19.82	39	19.74	19.55	11.5	6,800	0.17%
2024/10/08	53.4	20.06	25	20.07	19.95	28.3	7,529	0.38%
2024/10/07	18.3	20.43	27.5	20.29	20.45	-9.3	9,320	-0.10%
2024/10/04	18.7	19.82	36.7	19.65	19.65	-18	9,462	-0.19%
2024/10/01	15.5	19.90	12	20.05	20.10	3.5	10,322	0.03%
2024/09/30	19.4	19.99	29.2	19.96	19.90	-9.8	11,579	-0.08%
2024/09/27	109.4	20.01	29.3	20.12	20.05	80.1	12,408	0.65%	大買/
2024/09/26	16.1	20.25	51.7	20.28	19.95	-35.5	12,560	-0.28%
2024/09/25	14.3	20.11	54.1	20.18	20.10	-39.8	12,576	-0.32%
2024/09/24	115.3	19.91	30	19.91	19.95	85.3	12,681	0.67%	大買/
2024/09/23	12	20.00	36.3	20.02	20.05	-24.3	12,680	-0.19%
2024/09/20	21.3	20.10	17.8	20.11	20.00	3.6	12,696	0.03%
2024/09/19	17.4	20.00	34.1	20.21	20.20	-16.7	12,725	-0.13%
2024/09/18	29.3	20.04	28.4	20.03	19.90	1	12,766	0.01%
2024/09/16	30.2	20.21	21.5	20.30	20.10	8.7	12,923	0.07%
2024/09/13	36.7	19.90	22.1	19.91	19.90	14.6	12,942	0.11%
2024/09/12	15.2	19.63	51.9	19.70	19.65	-36.7	13,055	-0.28%
2024/09/11	105.3	19.26	72.3	19.21	19.20	33	13,124	0.25%	大買/
2024/09/10	88.5	19.98	57.3	19.92	19.65	31.2	13,101	0.24%
2024/09/09	141.7	20.24	169.3	20.07	20.30	-27.6	13,134	-0.21%	大買/大賣/
2024/09/06	51.2	20.21	53.9	20.33	20.40	-2.8	13,137	-0.02%
2024/09/05	46.3	20.23	73	20.27	20.00	-26.8	13,134	-0.20%
2024/09/04	116.4	20.23	149.7	20.19	20.10	-33.3	13,178	-0.25%	大買/大賣/
2024/09/03	25.3	22.05	63.9	22.07	21.85	-38.6	13,153	-0.29%
2024/09/02	48.6	22.20	45.1	22.27	22.00	3.5	13,212	0.03%
2024/08/30	117.2	22.64	59.8	22.62	22.30	57.4	13,314	0.43%	大買/
2024/08/29	122.9	22.75	126.7	22.63	22.90	-3.8	13,471	-0.03%	大買/大賣/
2024/08/28	331	23.03	176.5	23.00	22.60	154.5	13,563	1.14%	大買/大賣/鉅額交易
2024/08/27	413.7	22.73	435.5	22.71	23.05	-21.9	13,763	-0.16%	大買/大賣/
2024/08/26	149.4	21.60	145.9	21.84	21.80	3.5	14,436	0.02%	大買/大賣/
2024/08/23	98.2	21.04	129.9	21.10	21.25	-31.7	14,907	-0.21%	大賣/
2024/08/22	56.7	21.72	55.7	21.64	21.45	1.1	15,257	0.01%
2024/08/21	106.3	21.93	198.5	21.83	21.80	-92.2	15,900	-0.58%	大買/大賣/
2024/08/20	246.6	22.37	205.1	22.35	22.05	41.5	16,081	0.26%	大買/大賣/
2024/08/19	426	22.10	276.8	22.10	22.30	149.2	16,105	0.93%	大買/大賣/鉅額交易
2024/08/16	37.2	20.83	69.6	20.93	20.75	-32.4	16,299	-0.20%
2024/08/15	46.3	20.39	48.1	20.46	20.45	-1.8	16,300	-0.01%
2024/08/14	63.2	20.72	79.1	20.42	20.55	-15.9	16,308	-0.10%
2024/08/13	40.4	20.93	63.1	20.86	21.00	-22.7	16,264	-0.14%
2024/08/12	34.7	21.00	36	21.08	21.00	-1.3	16,409	-0.01%
2024/08/09	55.9	20.85	62	20.88	20.80	-6.1	16,978	-0.04%
2024/08/08	125.1	20.53	74.1	20.47	20.25	51	17,349	0.29%	大買/
2024/08/07	30.4	20.03	81.6	20.30	20.55	-51.2	17,238	-0.30%
2024/08/06	70.2	19.19	118.7	18.75	18.70	-48.5	17,211	-0.28%	大賣/
2024/08/05	126.4	20.17	82.5	20.07	19.90	43.9	17,105	0.26%	大買/
2024/08/02	29.4	22.35	41	22.28	22.10	-11.6	17,000	-0.07%
2024/08/01	107.6	23.43	114.2	23.38	23.20	-6.6	16,965	-0.04%	大買/大賣/
2024/07/31	48.3	22.67	120.2	22.75	22.65	-71.9	16,859	-0.43%	大賣/
2024/07/30	65.2	22.11	80.6	22.03	22.50	-15.4	16,816	-0.09%
2024/07/29	72.7	22.51	110.5	22.41	22.05	-37.8	16,747	-0.23%	大賣/
2024/07/26	65.9	22.38	67.4	22.42	22.55	-1.5	16,666	-0.01%
2024/07/23	116.1	23.46	87	23.28	23.15	29.1	16,620	0.17%	大買/
2024/07/22	160.7	23.55	116.1	23.49	22.90	44.6	16,554	0.27%	大買/大賣/
2024/07/19	137.6	24.14	117.7	24.07	23.85	19.8	16,383	0.12%	大買/大賣/
2024/07/18	111.9	24.36	167	24.38	24.30	-55	16,298	-0.34%	大買/大賣/
2024/07/17	139.5	25.23	130.6	25.21	25.10	8.9	16,192	0.06%	大買/大賣/
2024/07/16	269.6	25.09	417.8	25.15	24.90	-148.1	16,146	-0.92%	大買/大賣/鉅額交易
2024/07/15	377	25.97	245.3	25.76	25.60	131.7	16,034	0.82%	大買/大賣/鉅額交易
2024/07/12	474.2	26.57	527.7	26.67	26.45	-53.5	15,842	-0.34%	大買/大賣/
2024/07/11	648.7	26.26	449.2	26.04	25.85	199.5	15,432	1.29%	大買/大賣/鉅額交易
2024/07/10	983.8	26.88	792.8	26.92	26.65	191	15,203	1.26%	大買/大賣/鉅額交易
2024/07/09	2,263.5	27.86	1,459	27.14	26.25	804.5	14,530	5.54%	大買/大賣/鉅額交易
2024/07/08	47	27.90	82.6	27.90	27.90	-35.6	12,872	-0.28%
2024/07/05	366.3	24.92	1,080.9	24.92	25.40	-714.6	12,754	-5.60%	大買/大賣/鉅額交易
2024/07/04	1,664.2	23.21	1,545.2	23.19	23.10	119	12,034	0.99%	大買/大賣/鉅額交易
2024/07/03	568	22.13	609.4	21.94	22.25	-41.4	10,825	-0.38%	大買/大賣/
2024/07/02	198.9	21.14	332.2	21.22	20.95	-133.4	10,208	-1.31%	大買/大賣/鉅額交易
2024/07/01	92.1	20.74	129.4	20.81	20.50	-37.3	10,071	-0.37%	大賣/
2024/06/28	254.3	20.88	107.7	20.82	20.70	146.6	10,043	1.46%	大買/大賣/鉅額交易
2024/06/27	50.2	20.12	22.1	20.19	20.05	28.1	9,962	0.28%
2024/06/26	47.1	20.39	32.3	20.50	20.20	14.7	9,966	0.15%
2024/06/25	36.4	20.19	68.6	20.20	20.45	-32.2	10,000	-0.32%
2024/06/24	124.6	20.31	47.2	20.37	20.10	77.4	10,233	0.76%	大買/
2024/06/21	116.8	20.83	226.9	20.90	20.75	-110	10,270	-1.07%	大買/大賣/鉅額交易
2024/06/20	62.2	20.45	115.1	20.44	20.45	-52.9	10,157	-0.52%	大賣/
2024/06/19	144.4	20.81	168.7	20.67	20.45	-24.3	10,266	-0.24%	大買/大賣/
2024/06/18	123.7	20.91	137.5	20.86	20.90	-13.9	10,967	-0.13%	大買/大賣/
2024/06/17	52.4	20.57	43.9	20.65	20.60	8.5	11,396	0.07%
2024/06/14	140.2	20.53	75.4	20.55	20.70	64.7	11,414	0.57%	大買/
2024/06/13	80.2	20.11	53.7	20.07	20.05	26.6	11,383	0.23%
2024/06/12	49.3	19.82	55.1	19.87	20.00	-5.8	11,400	-0.05%
2024/06/11	112.8	20.14	59.5	20.09	19.95	53.3	11,416	0.47%	大買/
2024/06/07	68.7	20.72	62.8	20.66	20.65	5.9	11,410	0.05%
2024/06/06	73.6	20.62	131.7	20.56	20.40	-58.1	11,387	-0.51%	大賣/
2024/06/05	192.6	20.96	151.6	20.95	20.80	41	11,347	0.36%	大買/大賣/
2024/06/04	292.7	21.68	229.9	21.78	21.25	62.8	11,363	0.55%	大買/大賣/
2024/06/03	201.6	21.54	195.6	21.53	21.55	6	11,306	0.05%	大買/大賣/
2024/05/31	412.8	21.06	263.7	20.98	20.85	149.1	11,308	1.32%	大買/大賣/鉅額交易
2024/05/30	1,378.1	22.59	843.8	22.33	21.30	534.2	11,116	4.81%	大買/大賣/鉅額交易
2024/05/29	281.3	22.24	982.1	22.84	23.35	-700.9	10,260	-6.83%	大買/大賣/鉅額交易
2024/05/28	441.3	21.57	422.7	21.41	21.25	18.6	9,786	0.19%	大買/大賣/
2024/05/27	917.1	21.35	750.1	21.38	21.05	167	9,638	1.73%	大買/大賣/鉅額交易
2024/05/24	240.7	20.33	301.1	20.31	20.35	-60.4	9,374	-0.64%	大買/大賣/
2024/05/23	303.6	19.96	266.1	19.91	19.90	37.5	9,941	0.38%	大買/大賣/
2024/05/22	419.9	20.14	664.3	20.18	20.15	-244.4	10,407	-2.35%	大買/大賣/鉅額交易
2024/05/21	70.2	19.12	100	19.16	19.35	-29.8	10,106	-0.30%
2024/05/20	97.3	18.97	55.4	19.00	18.90	41.9	10,246	0.41%
2024/05/17	94.4	19.08	130.7	19.18	19.00	-36.3	11,214	-0.32%	大賣/
2024/05/16	205.4	19.34	182	19.25	19.05	23.4	11,528	0.20%	大買/大賣/
2024/05/15	819.2	19.64	660.8	19.64	19.65	158.4	11,754	1.35%	大買/大賣/鉅額交易
2024/05/14	279.9	19.04	431.7	19.15	19.45	-151.8	11,389	-1.33%	大買/大賣/鉅額交易
2024/05/13	33.8	17.61	34.3	17.64	17.70	-0.5	10,975	0.00%
2024/05/10	134.7	17.56	80.9	17.59	17.80	53.9	10,973	0.49%	大買/
2024/05/09	63.1	18.18	55.7	18.11	17.95	7.4	10,940	0.07%
2024/05/08	18.2	17.85	20.5	17.94	17.95	-2.3	10,944	-0.02%
2024/05/07	23.4	17.84	15.9	17.85	17.85	7.5	10,956	0.07%
2024/05/06	27.2	17.81	27.2	17.85	17.70	-0.1	10,960	0.00%
2024/05/03	18	17.86	15.8	17.90	17.80	2.3	10,985	0.02%
2024/05/02	23.8	17.81	14.3	17.87	17.95	9.5	11,032	0.09%
2024/04/30	30.6	17.91	6.2	17.99	17.90	24.4	11,077	0.22%
2024/04/29	19.4	18.05	24.7	18.14	18.05	-5.2	11,138	-0.05%
2024/04/26	17.6	18.00	51.6	18.05	17.90	-33.9	11,255	-0.30%
2024/04/25	37.4	17.74	18.8	17.83	17.80	18.6	11,338	0.16%
2024/04/24	47.3	17.91	8.3	17.93	17.95	39	11,460	0.34%
2024/04/23	40.2	17.74	43.3	17.60	17.50	-3.1	11,593	-0.03%
2024/04/22	93.8	17.71	70	17.55	17.35	23.9	12,099	0.20%
2024/04/19	109.7	17.99	30.5	18.00	18.05	79.2	12,123	0.65%	大買/
2024/04/18	53.6	18.85	42.4	18.80	18.65	11.3	12,085	0.09%
2024/04/17	30.4	18.61	32.5	18.68	18.70	-2.2	12,082	-0.02%
2024/04/16	175.7	18.29	114.4	18.29	18.10	61.3	12,067	0.51%	大買/大賣/
2024/04/15	119.7	19.48	82.1	19.50	19.20	37.6	11,977	0.31%	大買/
2024/04/12	108	19.81	192.6	19.87	19.95	-84.5	11,939	-0.71%	大買/大賣/
2024/04/11	89.5	19.45	94.5	19.55	19.50	-5	11,835	-0.04%
2024/04/10	90.1	19.70	216.5	19.74	19.60	-126.3	11,896	-1.06%	大賣/鉅額交易
2024/04/09	172.2	19.23	87.3	19.26	19.20	85	11,990	0.71%	大買/
2024/04/08	230.2	19.37	197.7	19.38	19.10	32.5	12,006	0.27%	大買/大賣/
2024/04/03	62.9	18.90	66.2	18.89	18.85	-3.3	11,959	-0.03%
2024/04/02	58.9	19.20	18.5	19.19	19.15	40.4	12,401	0.33%
2024/04/01	52.6	19.39	79.2	19.40	19.25	-26.5	13,872	-0.19%
2024/03/29	40.3	19.11	29.3	19.12	19.10	11	15,061	0.07%
2024/03/28	189.3	19.32	48.3	19.36	19.20	141	15,340	0.92%	大買/鉅額交易
2024/03/27	197	19.61	252.3	19.56	19.35	-55.3	15,290	-0.36%	大買/大賣/
2024/03/26	160.1	18.96	78.4	18.84	18.70	81.7	15,017	0.54%	大買/
2024/03/25	89.3	19.16	93.9	19.14	19.20	-4.6	14,966	-0.03%
2024/03/22	215.2	19.12	152.6	19.06	19.00	62.6	14,960	0.42%	大買/大賣/
2024/03/21	1,316.1	19.95	841.2	19.71	19.40	474.9	14,837	3.20%	大買/大賣/鉅額交易
2024/03/20	397	19.69	587.3	19.87	20.40	-190.3	14,056	-1.35%	大買/大賣/鉅額交易
2024/03/19	69.2	18.67	37.1	18.62	18.55	32.1	13,657	0.23%
2024/03/18	140.8	18.65	136.9	18.53	18.80	4	13,687	0.03%	大買/大賣/
2024/03/15	104.3	18.16	70	18.21	18.20	34.3	13,685	0.25%	大買/
2024/03/14	134	18.35	95.7	18.39	18.25	38.3	13,739	0.28%	大買/
2024/03/13	190.1	18.61	111.7	18.59	18.50	78.4	14,020	0.56%	大買/大賣/
2024/03/12	94.7	19.08	144.6	19.16	19.05	-50	14,044	-0.36%	大賣/
2024/03/11	127.4	18.89	101.3	18.93	18.85	26.1	14,037	0.19%	大買/大賣/
2024/03/08	198.2	18.71	92.5	18.73	18.50	105.7	14,043	0.75%	大買/鉅額交易
2024/03/07	186.4	19.40	254.7	19.33	19.05	-68.3	14,091	-0.48%	大買/大賣/
2024/03/06	178	19.96	122.8	19.98	19.90	55.2	14,414	0.38%	大買/大賣/
2024/03/05	250.3	19.81	142.8	19.77	19.85	107.5	14,325	0.75%	大買/大賣/鉅額交易
2024/03/04	147.2	20.30	202	20.28	20.15	-54.8	14,294	-0.38%	大買/大賣/
2024/03/01	167.7	20.17	110.8	20.18	20.05	56.9	14,364	0.40%	大買/大賣/
2024/02/29	327.5	20.53	286.4	20.64	20.45	41.1	14,458	0.28%	大買/大賣/
2024/02/27	647.7	20.92	559.7	20.68	20.50	88	14,422	0.61%	大買/大賣/
2024/02/26	1,545.3	21.20	1,440.2	21.18	21.10	105	14,292	0.73%	大買/大賣/鉅額交易
2024/02/23	504.8	20.45	687.8	20.51	20.55	-183	14,304	-1.28%	大買/大賣/鉅額交易
2024/02/22	204	19.43	315.7	19.47	19.30	-111.8	14,664	-0.76%	大買/大賣/鉅額交易
2024/02/21	163.2	18.92	227.7	19.03	19.15	-64.5	14,812	-0.44%	大買/大賣/
2024/02/20	1,353.1	19.69	1,235.3	19.93	18.80	117.8	14,974	0.79%	大買/大賣/鉅額交易
2024/02/19	411.1	19.46	568.6	19.34	19.10	-157.6	13,972	-1.13%	大買/大賣/鉅額交易
2024/02/16	360.5	18.94	589.9	18.88	18.80	-229.4	13,595	-1.69%	大買/大賣/鉅額交易
2024/02/15	155.2	18.13	213.3	18.02	18.15	-58.1	13,208	-0.44%	大買/大賣/
2024/02/05	122.2	16.95	24	17.00	16.90	98.2	12,984	0.76%	大買/
2024/02/02	18.6	17.17	26.3	17.17	17.15	-7.8	12,984	-0.06%
2024/02/01	59.3	17.24	58.4	17.19	17.10	0.8	13,003	0.01%
2024/01/31	49	17.18	25.7	17.16	17.10	23.4	13,022	0.18%
2024/01/30	56.3	17.39	40.3	17.43	17.35	16	13,018	0.12%
2024/01/29	102.3	17.42	111.1	17.41	17.50	-8.7	13,036	-0.07%	大買/大賣/
2024/01/26	38.7	17.49	91.5	17.43	17.45	-52.8	13,029	-0.41%
2024/01/25	200.8	17.61	60.5	17.55	17.55	140.3	13,033	1.08%	大買/鉅額交易
2024/01/24	81.1	17.85	109.4	17.83	17.80	-28.3	13,078	-0.22%	大賣/
2024/01/23	29.1	17.90	57.2	17.94	17.90	-28.1	13,110	-0.21%
2024/01/22	166	17.85	246.5	17.83	17.80	-80.5	13,204	-0.61%	大買/大賣/
2024/01/19	124.9	17.38	89.1	17.42	17.30	35.8	13,170	0.27%	大買/
2024/01/18	202.8	17.72	235	17.63	17.40	-32.3	13,357	-0.24%	大買/大賣/
2024/01/17	206.6	17.70	157.2	17.69	17.45	49.4	13,803	0.36%	大買/大賣/
2024/01/16	416.8	18.30	371.4	18.28	17.85	45.3	14,075	0.32%	大買/大賣/
2024/01/15	97.8	17.69	58.8	17.67	17.95	38.9	13,580	0.29%
2024/01/12	80.8	17.23	32.4	17.28	17.15	48.4	13,488	0.36%
2024/01/11	25.1	17.60	45.6	17.65	17.55	-20.5	13,436	-0.15%
2024/01/10	43.8	17.56	68.1	17.54	17.50	-24.3	13,440	-0.18%
2024/01/09	68.9	17.43	118.8	17.50	17.35	-49.9	13,398	-0.37%	大賣/
2024/01/08	107.7	18.00	78.2	18.00	17.80	29.5	13,353	0.22%	大買/
2024/01/05	128.2	17.95	81.7	18.01	17.85	46.5	13,374	0.35%	大買/
2024/01/04	201.7	17.91	174	17.83	17.75	27.7	13,373	0.21%	大買/大賣/
2024/01/03	225.5	18.34	248.2	18.22	18.20	-22.7	13,360	-0.17%	大買/大賣/
2024/01/02	96.9	18.16	98.3	18.14	18.05	-1.4	13,194	-0.01%
2023/12/29	204	18.29	166.5	18.28	18.15	37.6	13,213	0.28%	大買/大賣/
2023/12/28	552.9	18.67	547.3	18.64	18.30	5.6	13,146	0.04%	大買/大賣/
2023/12/27	2,418.7	19.37	2,046.1	19.36	19.05	372.6	12,781	2.91%	大買/大賣/鉅額交易
2023/12/26	1,417.2	18.71	1,653.7	18.93	19.15	-236.4	11,542	-2.05%	大買/大賣/鉅額交易
2023/12/25	154.9	17.41	295.7	17.24	17.65	-140.8	10,445	-1.35%	大買/大賣/鉅額交易
2023/12/22	20.4	16.54	30	16.53	16.55	-9.7	10,218	-0.09%
2023/12/21	81.5	16.53	21.2	16.52	16.50	60.3	10,286	0.59%
2023/12/20	130.9	16.68	18.5	16.72	16.70	112.4	10,333	1.09%	大買/鉅額交易
2023/12/19	61.8	16.49	23.6	16.51	16.45	38.1	10,377	0.37%
2023/12/18	81.3	16.97	49	16.85	16.80	32.3	10,380	0.31%
2023/12/15	99.3	17.03	129.2	17.03	16.90	-29.8	10,494	-0.28%	大賣/
2023/12/14	134.3	17.40	127.2	17.34	17.10	7.1	10,539	0.07%	大買/大賣/
2023/12/13	77.6	17.82	68.5	17.79	17.65	9.1	10,516	0.09%
2023/12/12	65.7	17.67	79.4	17.65	17.60	-13.7	10,777	-0.13%
2023/12/11	69.2	17.79	95.4	17.76	17.60	-26.2	10,894	-0.24%
2023/12/08	220.2	17.72	329.7	17.72	17.80	-109.5	11,010	-0.99%	大買/大賣/鉅額交易
2023/12/07	79.3	17.04	106.4	17.16	17.15	-27.1	11,079	-0.24%	大賣/
2023/12/06	87.4	16.97	80	16.97	16.90	7.4	11,840	0.06%
2023/12/05	155.7	17.05	107	17.02	16.90	48.7	12,148	0.40%	大買/大賣/
2023/12/04	283.6	17.40	270.9	17.27	17.20	12.7	12,084	0.11%	大買/大賣/
2023/12/01	269.4	18.00	326.9	17.97	17.95	-57.5	11,897	-0.48%	大買/大賣/
2023/11/30	268	17.73	282.2	17.76	17.45	-14.1	11,403	-0.12%	大買/大賣/
2023/11/29	100.3	17.55	130.6	17.58	17.60	-30.3	11,334	-0.27%	大賣/
2023/11/28	185.8	17.35	130.2	17.26	17.25	55.6	11,194	0.50%	大買/大賣/
2023/11/27	285.7	17.63	274.8	17.50	17.30	10.9	11,000	0.10%	大買/大賣/
2023/11/24	287.3	17.33	298.5	17.34	17.50	-11.1	10,764	-0.10%	大買/大賣/
2023/11/22	1,424	18.28	1,374.7	18.17	17.90	49.3	10,301	0.48%	大買/大賣/
2023/11/21	933	18.04	1,225	18.19	18.05	-292	9,476	-3.08%	大買/大賣/鉅額交易
2023/11/20	297.6	16.83	337.2	16.95	16.90	-39.6	8,487	-0.47%	大買/大賣/
2023/11/17	197.5	16.46	254.9	16.23	16.55	-57.4	8,165	-0.70%	大買/大賣/
2023/11/16	49.3	15.31	44	15.44	15.45	5.3	7,829	0.07%
2023/11/15	79.1	15.31	46.1	15.34	15.25	33	7,844	0.42%
2023/11/14	25.1	15.28	4.1	15.29	15.20	21.1	7,864	0.27%
2023/11/13	67.7	15.22	37.3	15.20	15.20	30.4	7,891	0.38%
2023/11/10	114.8	15.39	58	15.38	15.20	56.8	7,894	0.72%	大買/
2023/11/09	125.5	15.73	30	15.68	15.65	95.5	7,868	1.21%	大買/
2023/11/08	82.5	16.32	114	16.41	16.00	-31.5	7,874	-0.40%	大賣/
2023/11/07	64.1	16.38	103.1	16.35	16.35	-39	7,897	-0.49%	大賣/
2023/11/06	38.1	16.11	67	16.15	16.15	-28.9	7,935	-0.36%
2023/11/03	68.2	15.81	52.6	15.84	15.90	15.7	7,937	0.20%
2023/11/02	42.2	15.81	39	15.82	15.80	3.2	7,987	0.04%
2023/11/01	151.4	15.95	100.3	15.94	15.55	51.1	8,008	0.64%	大買/
2023/10/31	33.8	16.54	67.1	16.34	16.25	-33.3	7,954	-0.42%
2023/10/30	120.5	16.62	184.9	16.51	16.50	-64.4	8,010	-0.80%	大買/大賣/
2023/10/27	94.5	16.25	87.5	16.23	16.15	7.1	7,968	0.09%
2023/10/26	531.8	16.86	653.4	16.71	16.25	-121.5	8,143	-1.49%	大買/大賣/鉅額交易
2023/10/25	937.9	17.04	574.3	16.86	16.65	363.6	8,187	4.44%	大買/大賣/鉅額交易
2023/10/24	256.3	16.30	477.3	16.52	16.75	-221	8,231	-2.69%	大買/大賣/鉅額交易
2023/10/23	57.5	15.17	108.2	15.21	15.25	-50.6	9,056	-0.56%	大賣/
2023/10/20	66.4	14.64	121.1	14.59	14.75	-54.7	9,430	-0.58%	大賣/
2023/10/19	35	14.79	38.1	14.83	14.90	-3.1	9,702	-0.03%
2023/10/18	97.4	15.05	21.1	15.07	14.90	76.3	10,122	0.75%
2023/10/17	28.5	15.49	72	15.44	15.35	-43.5	10,918	-0.40%
2023/10/16	70.9	15.49	30	15.44	15.40	40.9	11,423	0.36%
2023/10/13	128.6	15.88	136.1	15.93	15.75	-7.5	11,534	-0.07%	大買/大賣/
2023/10/12	40.2	16.34	91.6	16.31	16.20	-51.4	11,490	-0.45%
2023/10/11	243	16.29	196.1	16.06	16.00	46.9	11,465	0.41%	大買/大賣/
2023/10/06	87.3	16.59	118.4	16.57	16.65	-31.1	11,430	-0.27%	大賣/
2023/10/05	146.5	16.58	150.8	16.45	16.35	-4.4	11,382	-0.04%	大買/大賣/
2023/10/04	178.8	16.33	265.4	16.35	16.45	-86.6	11,314	-0.77%	大買/大賣/
2023/10/03	211.8	16.56	171.6	16.28	16.25	40.2	11,322	0.36%	大買/大賣/
2023/10/02	237.4	16.57	413.6	16.61	16.65	-176.2	11,301	-1.56%	大買/大賣/鉅額交易
2023/09/28	138.3	16.26	83.1	16.26	16.25	55.2	11,102	0.50%	大買/
2023/09/27	51.3	15.89	107	16.05	15.90	-55.7	11,050	-0.50%	大賣/
2023/09/26	117.4	16.02	118.5	15.89	15.80	-1.1	11,060	-0.01%	大買/大賣/
2023/09/25	40.4	16.07	75	16.07	16.10	-34.6	11,084	-0.31%
2023/09/22	75.9	15.70	158.5	15.87	16.05	-82.6	11,063	-0.75%	大賣/
2023/09/21	86.3	15.68	130.5	15.60	15.60	-44.2	11,061	-0.40%	大賣/
2023/09/20	151.2	15.91	101.3	15.81	15.75	49.9	11,230	0.44%	大買/大賣/
2023/09/19	155.7	15.93	153.4	16.02	16.00	2.2	11,290	0.02%	大買/大賣/
2023/09/18	130.3	16.01	284.7	16.00	15.85	-154.4	11,475	-1.35%	大買/大賣/鉅額交易
2023/09/15	397.4	16.29	394	16.34	16.25	3.5	11,741	0.03%	大買/大賣/
2023/09/14	159.6	15.83	164.5	15.80	15.70	-4.9	11,824	-0.04%	大買/大賣/
2023/09/13	250.7	15.64	237.3	15.67	15.65	13.3	11,935	0.11%	大買/大賣/
2023/09/12	897.7	15.80	609.1	15.58	15.60	288.6	12,010	2.40%	大買/大賣/鉅額交易
2023/09/11	1,237.7	15.95	1,004.5	16.07	16.05	233.3	11,731	1.99%	大買/大賣/鉅額交易
2023/09/08	210.6	14.86	174.2	14.98	15.15	36.4	11,132	0.33%	大買/大賣/
2023/09/07	24.2	13.89	10	14.04	13.80	14.2	10,773	0.13%
2023/09/06	19.3	14.10	6	14.18	14.05	13.3	10,774	0.12%
2023/09/05	7.2	14.01	36.1	14.07	14.10	-28.9	10,751	-0.27%
2023/09/04	29.6	13.79	16.2	13.77	13.85	13.4	10,729	0.12%
2023/09/01	9.4	13.99	10.1	14.06	13.95	-0.7	10,700	-0.01%
2023/08/31	23.7	13.90	10	13.93	14.00	13.7	10,696	0.13%
2023/08/30	28.1	14.23	24	14.18	14.20	4.1	10,678	0.04%
2023/08/29	27.6	14.16	28.1	14.09	14.15	-0.5	10,679	0.00%
2023/08/28	35.6	14.58	19.1	14.47	14.20	16.6	10,651	0.16%
2023/08/25	15.1	14.78	19.1	14.83	14.80	-4	10,599	-0.04%
2023/08/24	17.1	15.04	34.4	15.07	14.90	-17.3	10,582	-0.16%
2023/08/23	16.8	14.70	9.1	14.77	14.70	7.7	10,555	0.07%
2023/08/22	45.8	14.82	19	14.77	14.65	26.8	10,533	0.25%
2023/08/21	22.4	14.94	30	14.99	14.95	-7.6	10,502	-0.07%
2023/08/18	38.7	14.84	26	14.89	14.55	12.7	10,477	0.12%
2023/08/17	16.1	14.81	40.5	14.88	14.95	-24.5	10,451	-0.23%
2023/08/16	13.4	14.29	38	14.32	14.45	-24.6	10,395	-0.24%
2023/08/15	51.2	14.46	34	14.48	14.50	17.2	10,366	0.17%
2023/08/14	10.6	14.16	58.7	14.22	14.20	-48.1	10,341	-0.47%
2023/08/11	63.4	14.72	351.2	14.85	14.50	-287.8	10,290	-2.80%	大賣/鉅額交易
2023/08/10	112	14.95	67	14.97	14.80	45	10,203	0.44%	大買/
2023/08/09	53.1	14.96	39.5	14.93	14.90	13.6	10,106	0.13%
2023/08/08	76.9	15.37	76.1	15.21	15.20	0.8	10,048	0.01%
2023/08/07	253.4	15.19	58.5	15.23	15.25	194.9	9,989	1.95%	大買/鉅額交易
2023/08/04	97.1	15.17	91.4	15.07	15.15	5.7	9,921	0.06%
2023/08/02	104.1	15.09	53.2	15.11	15.05	50.9	9,869	0.52%	大買/
2023/08/01	105.2	15.59	118.3	15.60	15.50	-13.1	9,718	-0.13%	大買/大賣/
2023/07/31	293.9	16.14	339.5	15.95	15.65	-45.6	9,589	-0.48%	大買/大賣/
2023/07/28	381.5	16.23	308.6	16.19	16.10	72.8	9,302	0.78%	大買/大賣/
2023/07/27	1,086.7	17.56	845.1	17.46	16.95	241.6	8,969	2.69%	大買/大賣/鉅額交易
2023/07/26	1,347.5	17.35	1,165.7	17.47	17.10	181.8	8,348	2.18%	大買/大賣/鉅額交易
2023/07/25	245.6	15.90	278.7	16.30	16.65	-33.1	7,099	-0.47%	大買/大賣/
2023/07/24	305	15.45	270.9	15.50	15.35	34.1	6,678	0.51%	大買/大賣/
2023/07/21	422.7	15.68	312.6	15.66	15.00	110.1	6,374	1.73%	大買/大賣/鉅額交易
2023/07/20	871	15.76	701.2	15.81	16.15	169.8	5,937	2.86%	大買/大賣/鉅額交易
2023/07/19	240	14.89	507.4	14.97	15.25	-267.4	5,092	-5.25%	大買/大賣/鉅額交易
2023/07/18	101.6	14.04	34.4	14.11	13.90	67.2	4,587	1.47%	大買/
2023/07/17	36.3	13.53	11.9	13.67	13.65	24.4	4,471	0.55%
2023/07/14	246.4	13.64	11.3	13.64	13.65	235.1	4,502	5.22%	大買/鉅額交易
2023/07/13	90.8	13.65	83.9	13.68	13.70	6.9	4,502	0.15%
2023/07/12	37	13.36	37.9	13.33	13.25	-0.9	4,435	-0.02%
2023/07/11	56.8	13.49	26.1	13.50	13.45	30.7	4,407	0.70%
2023/07/10	65.6	13.65	92.1	13.62	13.55	-26.5	4,412	-0.60%
2023/07/07	61.7	14.34	56.5	14.30	14.30	5.2	4,315	0.12%
2023/07/06	33.3	14.89	47.5	14.83	14.75	-14.2	4,227	-0.34%
2023/07/05	36.1	14.91	71.3	14.87	14.80	-35.3	4,162	-0.85%
2023/07/04	57.5	14.59	73	14.48	14.60	-15.6	4,074	-0.38%
2023/07/03	67.6	14.92	55.2	14.86	14.70	12.4	3,975	0.31%
2023/06/30	38.4	14.76	44.2	14.73	14.70	-5.8	3,856	-0.15%
2023/06/29	37.5	14.80	31.1	14.83	14.75	6.4	3,814	0.17%
2023/06/28	167.4	14.91	129.2	14.84	14.75	38.3	3,729	1.03%	大買/大賣/
2023/06/27	234.4	14.60	209.1	14.58	14.85	25.3	3,509	0.72%	大買/大賣/
2023/06/26	228.7	14.98	348.3	15.00	14.45	-119.5	3,315	-3.61%	大買/大賣/鉅額交易
2023/06/21	315.9	14.91	334.2	15.15	15.20	-18.2	3,031	-0.60%	大買/大賣/
2023/06/20	603.1	15.08	398.6	15.11	15.05	204.5	2,650	7.72%	大買/大賣/鉅額交易
2023/06/19	238.9	14.73	250.7	14.76	14.55	-11.8	2,214	-0.53%	大買/大賣/
2023/06/16	161.3	14.14	208.9	14.04	14.25	-47.6	1,927	-2.47%	大買/大賣/
2023/06/15	106.7	13.55	118	13.59	13.55	-11.3	1,636	-0.69%	大買/大賣/
2023/06/14	268.6	13.69	151.1	13.57	13.90	117.4	1,510	7.78%	大買/大賣/鉅額交易
2023/06/13	6.5	12.83	5.4	12.80	12.85	1.1	1,241	0.09%
2023/06/12	13.6	12.90	14.9	12.89	12.75	-1.3	1,238	-0.10%
2023/06/09	3.7	12.72	3.1	12.73	12.70	0.7	1,222	0.05%
2023/06/08	13.2	12.75	13.3	12.76	12.60	-0.1	1,237	-0.01%
2023/06/07	0.3	12.86	16.3	12.81	12.85	-16	1,253	-1.28%
2023/06/06	9	12.78	27.6	12.75	12.75	-18.6	1,261	-1.47%
2023/06/05	4.7	12.86	31.4	12.86	12.85	-26.7	1,288	-2.08%
2023/06/02	24.2	12.74	17.5	12.77	12.80	6.8	1,453	0.46%
2023/06/01	26.3	12.64	9.1	12.62	12.70	17.2	1,471	1.17%
2023/05/31	11	12.69	18.2	12.74	12.65	-7.2	1,474	-0.49%
2023/05/30	17.2	12.60	28.3	12.59	12.50	-11.1	1,478	-0.75%
2023/05/29	72.2	12.59	22.1	12.65	12.60	50.1	1,478	3.39%
2023/05/26	27.1	12.39	10.8	12.42	12.25	16.3	1,463	1.11%
2023/05/25	21.8	12.53	9.1	12.50	12.45	12.7	1,472	0.86%
2023/05/24	35.4	12.59	14.7	12.51	12.55	20.8	1,485	1.40%
2023/05/23	25.2	12.35	6.9	12.43	12.40	18.4	1,482	1.24%
2023/05/22	1.1	12.15	1.1	12.15	12.15	-0.1	1,498	0.00%
2023/05/19	1.1	12.16	1	12.15	12.15	0.1	1,506	0.01%
2023/05/18	1.1	12.12	4	12.14	12.10	-2.9	1,515	-0.19%
2023/05/17	2.2	12.11	1	12.10	12.10	1.1	1,542	0.07%
2023/05/16	0	11.95	0	0.00	11.95	0	1,634	0.00%
2023/05/15	0.3	11.97	0	0.00	11.85	0.3	1,740	0.02%
2023/05/12	7.1	11.96	4.1	12.01	12.05	3	1,809	0.17%
2023/05/11	22.1	11.98	14.2	12.00	11.95	7.9	1,820	0.43%
2023/05/10	1	12.30	0	0.00	12.25	1	1,846	0.06%
2023/05/09	5.4	12.43	11	12.40	12.35	-5.6	1,844	-0.31%
2023/05/08	1.1	12.75	3.1	12.85	12.70	-2	1,842	-0.11%
2023/05/05	2	12.70	36	12.73	12.75	-34	1,856	-1.83%
2023/05/04	4	12.76	0	12.70	12.80	4	1,879	0.21%
2023/05/03	5	12.75	3.1	12.77	12.70	1.9	1,891	0.10%
2023/05/02	19	12.78	8	12.82	12.85	11	1,895	0.58%
2023/04/28	29.3	12.82	13.5	12.66	12.65	15.8	1,895	0.83%
2023/04/27	5	12.40	3.9	12.43	12.35	1.1	1,881	0.06%
2023/04/26	1.1	12.30	8	12.33	12.40	-6.9	1,884	-0.36%
2023/04/25	23.1	12.54	7	12.42	12.30	16.1	1,891	0.85%
2023/04/24	10	12.60	2	12.60	12.65	8	1,912	0.42%
2023/04/21	4.1	12.72	21	12.70	12.60	-16.9	1,912	-0.88%
2023/04/20	21	13.10	28	13.06	12.85	-7	1,883	-0.37%
2023/04/19	31.3	13.29	20.2	13.34	13.25	11.1	1,830	0.61%
2023/04/18	25.3	13.10	14	13.09	13.00	11.3	1,753	0.65%
2023/04/17	11.1	12.95	34.1	12.98	13.00	-23	1,713	-1.34%
2023/04/14	12.1	12.86	13	12.86	12.80	-0.9	1,685	-0.05%
2023/04/13	3.1	12.85	17.2	12.87	12.85	-14.1	1,668	-0.84%
2023/04/12	18.3	12.76	8.5	12.75	12.75	9.7	1,621	0.60%
2023/04/11	1.2	12.45	6.3	12.33	12.50	-5.1	1,595	-0.32%
2023/04/10	12	12.20	0	0.00	12.25	12	1,593	0.75%
2023/04/07	6.1	12.19	13	12.19	12.15	-6.9	1,589	-0.43%
2023/04/06	6.1	12.28	0	12.59	12.25	6	1,585	0.38%
2023/03/31	1.3	12.29	0	0.00	12.25	1.3	1,584	0.08%
2023/03/30	3	12.22	5	12.17	12.20	-2	1,582	-0.12%
2023/03/29	2.1	12.31	1	12.40	12.25	1.1	1,588	0.07%
2023/03/28	3	12.42	1	12.35	12.35	2	1,603	0.13%
2023/03/27	5.3	12.53	1	12.55	12.45	4.3	1,613	0.27%
2023/03/24	1.2	12.43	29	12.50	12.40	-27.8	1,623	-1.71%
2023/03/23	14.1	12.35	6	12.39	12.35	8.1	1,617	0.50%
2023/03/22	6.2	12.33	24.2	12.40	12.35	-18.1	1,622	-1.11%
2023/03/21	2	12.26	6	12.29	12.30	-4	1,624	-0.25%
2023/03/20	33.3	12.06	26	12.11	12.15	7.3	1,621	0.45%
2023/03/17	6.1	12.01	35	12.09	12.10	-28.9	1,620	-1.78%
2023/03/16	22.6	12.00	20	12.10	11.95	2.6	1,625	0.16%
2023/03/15	4.1	12.39	6	12.33	12.25	-1.9	1,631	-0.12%
2023/03/14	2.2	12.30	9.1	12.31	12.30	-6.9	1,700	-0.41%
2023/03/13	15.6	12.33	14.3	12.33	12.30	1.3	1,727	0.08%
2023/03/10	17.1	12.70	48	12.71	12.60	-30.9	1,744	-1.77%
2023/03/09	26.2	12.93	19	12.93	12.85	7.2	1,781	0.41%
2023/03/08	23	12.98	9	12.96	13.05	14	1,785	0.79%
2023/03/07	127.3	13.21	128.4	13.20	13.15	-1.2	1,768	-0.07%	大買/大賣/
2023/03/06	17.8	12.84	8	12.81	12.90	9.8	1,623	0.60%
2023/03/03	2.1	12.66	15	12.62	12.65	-12.9	1,605	-0.80%
2023/03/02	22.4	12.48	3	12.52	12.45	19.4	1,605	1.21%
2023/03/01	2.1	12.54	16	12.56	12.50	-13.9	1,606	-0.87%
2023/02/24	16	12.65	15	12.67	12.60	1	1,609	0.06%
2023/02/23	13.2	12.74	14	12.77	12.75	-0.8	1,623	-0.05%
2023/02/22	16	12.63	22	12.67	12.70	-6	1,630	-0.37%
2023/02/21	2	12.87	22	12.86	12.85	-20	1,644	-1.21%
2023/02/20	28.1	12.80	37	12.84	12.80	-8.9	1,653	-0.54%
2023/02/17	1	12.70	1	12.75	12.80	0	1,651	0.00%
2023/02/16	23	12.70	42	12.72	12.75	-19	1,678	-1.13%
2023/02/15	26.1	12.67	61	12.58	12.55	-34.9	1,709	-2.04%
2023/02/14	66.1	12.98	62.1	12.89	12.80	4	1,711	0.23%
2023/02/13	88.2	12.92	110	12.97	12.90	-21.8	1,659	-1.32%	大賣/
2023/02/10	29.1	12.65	41	12.69	12.70	-11.9	1,692	-0.70%
2023/02/09	39.4	12.33	24.1	12.45	12.25	15.3	1,856	0.82%
2023/02/08	22.2	12.63	29	12.58	12.45	-6.8	1,888	-0.36%
2023/02/07	1	12.40	3	12.37	12.35	-2	1,840	-0.11%
2023/02/06	8.1	12.33	12	12.39	12.30	-3.9	1,846	-0.21%
2023/02/03	7.1	12.34	13	12.40	12.40	-5.9	1,857	-0.32%
2023/02/02	27.5	12.31	19	12.30	12.40	8.5	1,855	0.46%
2023/02/01	7.4	12.04	8	12.06	12.05	-0.6	1,839	-0.03%
2023/01/31	10	12.03	17	11.99	12.05	-7	1,834	-0.38%
2023/01/30	5	11.78	10	11.72	11.85	-5	1,836	-0.27%
2023/01/17	5.3	11.68	71	11.62	11.55	-65.7	1,838	-3.57%
2023/01/16	26	11.63	14	11.69	11.60	12	1,842	0.65%
2023/01/13	15	11.84	12	11.73	11.75	3	1,849	0.16%
2023/01/12	55.2	12.09	64	12.19	11.95	-8.8	1,858	-0.47%
2023/01/11	11.1	11.80	17	11.83	11.80	-6	1,833	-0.32%
2023/01/10	13	11.75	5	11.78	11.70	8	1,839	0.43%
2023/01/09	1.3	11.82	1	11.85	11.80	0.3	1,866	0.02%
2023/01/06	7.1	11.75	2	11.75	11.75	5.1	1,886	0.27%
2023/01/05	4	11.71	15.2	11.80	11.75	-11.2	1,936	-0.58%
2023/01/04	3.1	11.81	21	11.80	11.80	-17.9	1,958	-0.92%
2023/01/03	9	11.75	46	11.72	11.75	-37	1,993	-1.86%
2022/12/30	24	11.59	19	11.64	11.55	5	2,257	0.22%
2022/12/29	25.2	11.53	12	11.55	11.60	13.2	2,268	0.58%
2022/12/28	30.4	11.72	1	11.73	11.55	29.4	2,300	1.28%
2022/12/27	1	11.90	6	11.87	11.85	-5	2,362	-0.21%
2022/12/26	0.3	11.85	0	0.00	11.75	0.3	2,380	0.01%
2022/12/23	3	11.72	0	0.00	11.80	3	2,408	0.12%
2022/12/22	8	11.82	0	11.95	11.75	8	2,439	0.33%
2022/12/21	8	11.66	2	11.85	11.70	6	2,511	0.24%
2022/12/20	19.3	11.96	4	11.78	11.70	15.3	2,533	0.61%
2022/12/19	24.1	12.19	4	12.13	12.05	20.1	2,575	0.78%
2022/12/16	6	12.33	12	12.30	12.30	-6	2,618	-0.23%
2022/12/15	10.2	12.65	3	12.65	12.65	7.2	2,669	0.27%
2022/12/14	3	12.58	12	12.64	12.60	-9	2,686	-0.33%
2022/12/13	9	12.57	5.2	12.54	12.50	3.8	2,702	0.14%
2022/12/12	4.1	12.57	3	12.57	12.50	1.1	2,724	0.04%
2022/12/09	20.2	12.80	11	12.70	12.65	9.2	2,781	0.33%
2022/12/08	7	12.79	3	12.62	12.80	4	2,844	0.14%
2022/12/07	26.2	12.66	51	12.63	12.60	-24.9	2,876	-0.86%
2022/12/06	49.2	12.92	105.3	12.88	12.75	-56.1	2,908	-1.93%	大賣/
2022/12/05	116	13.48	50.1	13.26	13.25	65.9	2,930	2.25%	大買/
2022/12/02	38.3	13.34	44	13.36	13.45	-5.7	2,986	-0.19%
2022/12/01	40.1	13.20	85.1	13.23	13.15	-45	3,060	-1.47%
2022/11/30	6.2	13.05	21.5	13.00	13.10	-15.3	3,168	-0.48%
2022/11/29	21.1	12.86	19.2	12.95	12.85	1.9	3,302	0.06%
2022/11/28	5.1	12.84	13	12.87	12.90	-7.9	3,896	-0.20%
2022/11/25	7.3	12.71	17.1	12.71	12.60	-9.8	4,134	-0.24%
2022/11/24	8.3	12.72	12	12.73	12.65	-3.7	4,445	-0.08%
2022/11/23	19	12.71	12.4	12.69	12.65	6.6	4,875	0.14%
2022/11/22	24.1	12.56	17	12.55	12.50	7.1	5,027	0.14%
2022/11/21	9.2	12.73	21.1	12.71	12.65	-12	5,308	-0.23%
2022/11/18	34.1	12.87	43	12.91	12.80	-8.9	6,254	-0.14%
2022/11/17	6.1	12.87	44	12.93	12.85	-37.9	6,705	-0.57%
2022/11/16	21.2	12.77	21	12.75	12.80	0.2	6,759	0.00%
2022/11/15	11.3	12.83	28.2	12.82	12.80	-16.9	6,915	-0.24%
2022/11/14	2	12.90	20.1	12.86	12.95	-18.1	6,935	-0.26%
2022/11/11	24.1	12.85	8	12.89	12.65	16.1	6,944	0.23%
2022/11/10	14.4	12.71	22.5	12.75	12.80	-8.1	7,024	-0.12%
2022/11/09	38.8	12.96	50	12.97	12.85	-11.2	7,213	-0.16%
2022/11/08	186.1	12.97	83.7	13.05	13.00	102.4	7,223	1.42%	大買/鉅額交易
2022/11/07	42	12.43	31.3	12.33	12.40	10.7	7,105	0.15%
2022/11/04	23	11.90	18.7	11.94	12.10	4.3	6,951	0.06%
2022/11/03	1.1	11.63	1	11.70	11.85	0.1	6,989	0.00%
2022/11/02	17.1	11.71	13	11.76	11.75	4.1	7,026	0.06%
2022/11/01	39.1	11.64	54	11.55	11.65	-15	7,118	-0.21%
2022/10/31	16.1	11.38	14	11.40	11.35	2.1	7,177	0.03%
2022/10/28	5.3	11.30	56	11.24	11.20	-50.7	7,208	-0.70%
2022/10/27	6	11.20	38.2	11.35	11.50	-32.1	7,263	-0.44%
2022/10/26	15.6	11.24	17.5	11.31	11.20	-1.9	7,306	-0.03%
2022/10/25	9.7	11.39	12.5	11.37	11.30	-2.8	7,328	-0.04%
2022/10/24	1	11.55	34	11.52	11.40	-33	7,424	-0.44%
2022/10/21	33.4	11.47	44.9	11.37	11.30	-11.5	7,645	-0.15%
2022/10/20	20.1	11.49	1	11.50	11.55	19.1	7,686	0.25%
2022/10/19	18.2	11.99	27	11.91	11.80	-8.9	7,716	-0.11%
2022/10/18	18	11.87	14	11.94	11.95	4	7,725	0.05%
2022/10/17	31.2	11.54	17	11.61	11.90	14.2	7,773	0.18%
2022/10/14	18.1	11.93	9.4	12.00	11.90	8.6	7,811	0.11%
2022/10/13	32.2	11.85	19	11.86	11.55	13.2	7,816	0.17%
2022/10/12	22	12.34	26	12.33	12.30	-4	7,818	-0.05%
2022/10/11	16.1	12.40	3.7	12.48	12.40	12.4	7,831	0.16%
2022/10/07	96.9	12.91	79	12.95	12.95	17.9	7,911	0.23%
2022/10/06	13.1	12.56	18.1	12.58	12.65	-5	7,693	-0.06%
2022/10/05	13	12.77	21.1	12.82	12.55	-8.1	7,925	-0.10%
2022/10/04	58.4	12.82	27	12.96	12.75	31.4	7,915	0.40%
2022/10/03	4	12.51	3	12.48	12.50	1	7,861	0.01%
2022/09/30	24.3	12.19	16	12.21	12.45	8.3	7,877	0.11%
2022/09/29	11.2	12.45	40	12.44	12.40	-28.8	7,875	-0.37%
2022/09/28	33.3	12.33	28	12.26	12.10	5.3	7,871	0.07%
2022/09/27	22.3	12.73	41	12.68	12.90	-18.7	7,842	-0.24%
2022/09/26	23.3	12.93	34.2	12.89	12.65	-10.9	7,826	-0.14%
2022/09/23	43.2	13.66	11	13.64	13.40	32.2	7,802	0.41%
2022/09/22	54.3	13.99	87	13.80	13.95	-32.7	7,778	-0.42%
2022/09/21	18.1	13.92	114	13.80	13.80	-96	7,875	-1.22%	大賣/
2022/09/20	14.1	14.11	61.2	14.03	14.10	-47.2	7,935	-0.59%
2022/09/19	24.2	13.85	55.9	13.80	13.80	-31.7	7,961	-0.40%
2022/09/16	62	14.05	24.3	13.99	13.90	37.7	7,956	0.47%
2022/09/15	44.4	14.50	50	14.56	14.30	-5.6	7,954	-0.07%
2022/09/14	53.3	14.21	77	14.22	14.30	-23.7	7,930	-0.30%
2022/09/13	66.1	14.60	84.6	14.67	14.45	-18.6	7,923	-0.23%
2022/09/12	208.2	14.62	108.1	14.59	14.55	100.1	7,918	1.26%	大買/大賣/
2022/09/08	185.2	14.89	196.7	14.97	15.00	-11.5	7,853	-0.15%	大買/大賣/
2022/09/07	125.1	14.64	104.4	14.66	14.80	20.7	7,843	0.26%	大買/大賣/
2022/09/06	187	15.10	187.4	14.97	14.60	-0.4	7,763	0.00%	大買/大賣/
2022/09/05	194.4	15.68	149	15.67	15.30	45.3	7,670	0.59%	大買/大賣/
2022/09/02	1,292.9	16.39	1,300.6	16.29	15.85	-7.7	7,605	-0.10%	大買/大賣/
2022/09/01	243.1	15.95	239.4	15.89	15.50	3.7	7,048	0.05%	大買/大賣/
2022/08/31	353.4	15.87	352.5	15.85	15.90	0.9	6,894	0.01%	大買/大賣/
2022/08/30	683.7	15.52	786.4	15.68	16.10	-102.7	6,706	-1.53%	大買/大賣/鉅額交易
2022/08/29	240.9	14.66	175.3	14.71	14.65	65.6	6,612	0.99%	大買/大賣/
2022/08/26	434.4	15.73	248.3	15.68	15.40	186.1	6,490	2.87%	大買/大賣/鉅額交易
2022/08/25	1,749.7	16.27	1,436.7	16.03	15.70	313.1	6,247	5.01%	大買/大賣/鉅額交易
2022/08/24	440.6	15.56	467	15.75	15.95	-26.4	5,302	-0.50%	大買/大賣/
2022/08/23	128	14.48	77	14.48	14.50	51	4,883	1.04%	大買/
2022/08/22	101.3	14.54	106	14.58	14.55	-4.7	4,877	-0.10%	大買/大賣/
2022/08/19	25	14.36	57	14.40	14.40	-32	4,782	-0.67%
2022/08/18	53.4	14.34	39	14.28	14.30	14.4	4,992	0.29%
2022/08/17	162	14.52	96.8	14.51	14.40	65.2	5,263	1.24%	大買/
2022/08/16	89.2	14.44	286.6	14.42	14.45	-197.4	5,881	-3.36%	大賣/鉅額交易
2022/08/15	102	13.94	82	13.95	13.95	20	5,949	0.34%	大買/
2022/08/12	62.1	13.77	37	13.79	13.75	25.1	6,031	0.42%
2022/08/11	155.4	13.88	117	13.97	13.85	38.4	6,206	0.62%	大買/大賣/
2022/08/10	110	14.27	149	14.29	14.20	-39	6,563	-0.59%	大買/大賣/
2022/08/09	38.1	14.02	21	14.07	14.05	17.1	6,499	0.26%
2022/08/08	33.5	13.98	37.2	13.97	14.05	-3.7	6,551	-0.06%
2022/08/05	45	13.83	35	13.81	13.70	10	6,466	0.15%
2022/08/04	34	13.17	15.1	13.15	13.20	19	6,448	0.29%
2022/08/03	54	13.35	43	13.39	13.35	11	6,423	0.17%
2022/08/02	101.3	13.43	193	13.50	13.50	-91.8	6,379	-1.44%	大買/大賣/
2022/08/01	63.2	13.65	72	13.66	13.65	-8.9	6,362	-0.14%
2022/07/29	209.2	13.70	167	13.61	13.65	42.2	6,338	0.67%	大買/大賣/
2022/07/28	290.3	13.95	236.3	13.94	13.90	54	6,246	0.86%	大買/大賣/
2022/07/27	20	13.42	45.3	13.46	13.45	-25.3	6,025	-0.42%
2022/07/26	37	13.34	27	13.33	13.25	10	5,985	0.17%
2022/07/25	56	13.18	28.1	13.20	13.30	27.9	5,952	0.47%
2022/07/22	60.5	13.22	64	13.21	13.30	-3.5	5,951	-0.06%
2022/07/21	86.1	12.97	65	12.97	13.05	21.1	5,923	0.36%
2022/07/20	43.1	12.78	48	12.76	12.70	-4.9	5,888	-0.08%
2022/07/19	22.1	12.79	33	12.86	12.75	-10.9	5,909	-0.18%
2022/07/18	19	12.63	24.2	12.75	12.75	-5.2	5,909	-0.09%
2022/07/15	42	12.76	50.3	12.76	12.65	-8.3	5,940	-0.14%
2022/07/14	33.1	12.51	74	12.57	12.60	-41	5,900	-0.69%
2022/07/13	166.2	12.58	59	12.50	12.50	107.2	5,936	1.81%	大買/鉅額交易
2022/07/12	10	12.02	1	12.15	12.05	9	6,007	0.15%
2022/07/11	4.7	12.60	8	12.54	12.55	-3.3	6,104	-0.05%
2022/07/08	4	12.60	20.1	12.65	12.70	-16.1	6,117	-0.26%
2022/07/07	42.1	12.45	44	12.32	12.40	-2	6,111	-0.03%
2022/07/06	8	12.28	26	12.29	12.00	-18	6,129	-0.29%
2022/07/05	25	12.31	17	12.23	12.35	8	6,167	0.13%
2022/07/04	44.1	12.02	39	11.86	11.80	5.1	6,134	0.08%
2022/07/01	34.1	12.03	54.1	12.01	11.85	-20	6,152	-0.33%
2022/06/30	19.3	12.64	26.1	12.61	12.40	-6.8	6,143	-0.11%
2022/06/29	55	13.00	63.1	13.08	12.95	-8.1	6,131	-0.13%
2022/06/28	38.4	13.06	24	13.05	12.85	14.4	5,996	0.24%
2022/06/27	19.7	12.84	44	12.97	13.00	-24.3	5,971	-0.41%
2022/06/24	31.5	12.64	34.3	12.55	12.50	-2.8	5,929	-0.05%
2022/06/23	56	12.42	100	12.43	12.50	-44	5,922	-0.74%
2022/06/22	45.1	12.51	26	12.42	12.20	19.1	5,890	0.32%
2022/06/21	2.1	12.22	17.3	12.43	12.60	-15.2	5,875	-0.26%
2022/06/20	22.1	12.42	15	12.49	12.00	7.1	5,874	0.12%
2022/06/17	9.2	12.53	21.1	12.55	12.45	-11.9	5,839	-0.20%
2022/06/16	51	12.97	26	13.08	12.75	25	5,843	0.43%
2022/06/15	21.1	13.03	31	13.02	12.95	-9.9	5,791	-0.17%
2022/06/14	59.9	12.94	83.7	12.98	13.00	-23.9	5,822	-0.41%
2022/06/13	22.1	13.51	61.5	13.41	13.30	-39.3	5,787	-0.68%
2022/06/10	63.3	13.87	14.3	13.88	13.75	49	5,753	0.85%
2022/06/09	130.1	14.08	156.8	14.15	14.15	-26.7	5,790	-0.46%	大買/大賣/
2022/06/08	98.1	14.19	67.3	14.16	13.95	30.8	5,874	0.52%
2022/06/07	171.2	14.13	193.1	14.08	14.00	-21.9	5,809	-0.38%	大買/大賣/
2022/06/06	25	13.70	18	13.69	13.65	7	5,475	0.13%
2022/06/02	29.1	13.57	25	13.65	13.55	4.1	5,498	0.07%
2022/06/01	24.2	13.57	26	13.58	13.60	-1.8	5,482	-0.03%
2022/05/31	28.3	13.69	18	13.68	13.65	10.3	5,471	0.19%
2022/05/30	51	13.74	88	13.76	13.70	-37	5,433	-0.68%
2022/05/27	77.1	13.76	69.1	13.69	13.60	8	5,370	0.15%
2022/05/26	172.1	13.82	157	13.83	13.80	15.1	5,304	0.28%	大買/大賣/
2022/05/25	261.1	13.87	228.5	13.87	13.70	32.6	5,066	0.64%	大買/大賣/
2022/05/24	931.6	14.29	806	14.07	13.50	125.6	4,802	2.62%	大買/大賣/鉅額交易
2022/05/23	189.1	13.54	250.2	13.68	14.15	-61.1	4,071	-1.50%	大買/大賣/
2022/05/20	134.2	13.18	144.7	13.21	12.90	-10.5	3,816	-0.28%	大買/大賣/
2022/05/19	402.5	13.05	395	12.97	13.25	7.5	3,694	0.20%	大買/大賣/
2022/05/18	174.2	12.95	211.4	12.98	13.25	-37.2	3,523	-1.06%	大買/大賣/
2022/05/17	49.3	12.01	17	11.99	12.05	32.3	3,108	1.04%
2022/05/16	41.1	12.23	60	12.31	12.05	-19	3,118	-0.61%
2022/05/13	39	11.97	2	12.00	12.00	37	3,049	1.21%
2022/05/12	15.1	12.13	21	12.14	11.85	-5.9	3,064	-0.19%
2022/05/11	46	12.07	12	12.09	12.10	34	3,028	1.12%
2022/05/10	29.1	12.04	25	11.90	12.10	4.1	3,050	0.13%
2022/05/09	32.5	11.83	17.1	11.81	11.70	15.4	3,073	0.50%
2022/05/06	6.5	12.10	9	12.13	12.10	-2.5	3,066	-0.08%
2022/05/05	13.1	12.43	4	12.45	12.35	9.1	3,126	0.29%
2022/05/04	5	12.22	7	12.29	12.20	-2	3,138	-0.06%
2022/05/03	6	12.18	11	12.21	12.15	-5	3,175	-0.16%
2022/04/29	38	12.45	33	12.35	12.30	5	3,218	0.16%
2022/04/28	9	12.33	10	12.39	12.35	-1	3,268	-0.03%
2022/04/27	50.3	12.29	33.5	12.33	12.30	16.8	3,288	0.51%
2022/04/26	23.1	12.93	13	12.85	12.80	10.1	3,294	0.31%
2022/04/25	23.6	13.03	45	13.06	12.95	-21.5	3,369	-0.64%
2022/04/22	43.5	13.58	52	13.59	13.55	-8.5	3,462	-0.25%
2022/04/21	61.2	14.00	45	14.00	13.85	16.2	3,518	0.46%
2022/04/20	25.1	13.98	77	13.95	13.90	-52	3,531	-1.47%
2022/04/19	47.1	14.30	65.4	14.20	14.15	-18.3	3,545	-0.52%
2022/04/18	234.6	14.57	222.1	14.64	14.55	12.5	3,609	0.34%	大買/大賣/
2022/04/15	80.4	13.66	83	13.61	13.90	-2.6	3,442	-0.07%
2022/04/14	18	13.49	22	13.39	13.35	-4	3,598	-0.11%
2022/04/13	17.5	13.19	58.5	13.20	13.50	-41.1	3,786	-1.08%
2022/04/12	19.5	13.26	30	13.23	13.10	-10.5	4,096	-0.26%
2022/04/11	39.4	13.33	59	13.20	13.10	-19.6	4,197	-0.47%
2022/04/08	3	13.87	9.2	13.89	13.85	-6.2	4,390	-0.14%
2022/04/07	13.1	13.98	35	13.91	13.75	-21.9	4,870	-0.45%
2022/04/06	30	14.04	16.5	14.06	14.15	13.6	5,137	0.26%
2022/04/01	18	14.00	17.3	14.11	13.90	0.8	5,280	0.01%
2022/03/31	32.1	13.99	17.1	14.07	14.00	14.9	5,379	0.28%
2022/03/30	37.7	14.21	21.1	14.21	14.20	16.6	5,507	0.30%
2022/03/29	10.1	13.89	12	13.98	13.85	-2	5,581	-0.03%
2022/03/28	17.2	13.89	14	13.92	13.95	3.2	5,791	0.06%
2022/03/25	25	14.09	13	14.21	14.05	12	5,895	0.20%
2022/03/24	12.1	14.11	17	14.09	14.20	-4.9	6,044	-0.08%
2022/03/23	16	14.27	6.3	14.26	14.25	9.7	6,153	0.16%
2022/03/22	8	14.26	9.3	14.27	14.20	-1.3	6,318	-0.02%
2022/03/21	13.1	14.40	19	14.51	14.35	-5.9	6,696	-0.09%
2022/03/18	3	14.40	16.1	14.36	14.35	-13.1	7,648	-0.17%
2022/03/17	26	14.41	24	14.39	14.30	2	7,767	0.03%
2022/03/16	13	14.18	34.3	14.32	14.40	-21.3	8,284	-0.26%
2022/03/15	25.2	14.16	78	14.20	14.10	-52.8	8,879	-0.59%
2022/03/14	111.6	14.78	73.2	14.82	14.75	38.4	9,054	0.42%	大買/
2022/03/11	222.3	15.11	81.7	15.25	15.40	140.6	8,975	1.57%	大買/鉅額交易
2022/03/10	15	13.75	43.6	14.24	14.50	-28.6	8,787	-0.33%
2022/03/09	4.3	13.28	13	13.15	13.20	-8.7	8,768	-0.10%
2022/03/08	35.1	13.35	26	13.31	13.05	9.1	8,868	0.10%
2022/03/07	3.6	12.88	26	12.94	12.90	-22.4	8,818	-0.25%
2022/03/04	10.5	13.35	3.1	13.52	13.35	7.4	8,796	0.08%
2022/03/03	25.2	13.69	3	13.73	13.60	22.2	8,805	0.25%
2022/03/02	11	13.53	8	13.48	13.65	3	8,833	0.03%
2022/03/01	14	13.63	5	13.64	13.75	9	8,905	0.10%
2022/02/25	4.1	13.41	52	13.45	13.45	-47.9	8,895	-0.54%
2022/02/24	20.8	13.64	47	13.47	13.40	-26.2	8,876	-0.30%
2022/02/23	14.2	13.98	8	14.00	14.00	6.2	8,831	0.07%
2022/02/22	23.4	14.00	3.4	14.09	13.90	20	8,825	0.23%
2022/02/21	7.3	14.22	19.2	14.25	14.35	-11.8	8,801	-0.13%
2022/02/18	12.4	14.33	17	14.31	14.40	-4.6	8,798	-0.05%
2022/02/17	10.3	14.62	13.3	14.54	14.45	-2.9	8,778	-0.03%
2022/02/16	13.5	14.73	8	14.74	14.70	5.6	8,769	0.06%
2022/02/15	11.1	14.50	51	14.58	14.45	-39.9	8,745	-0.46%
2022/02/14	15.1	14.11	17.5	14.13	14.10	-2.4	8,749	-0.03%
2022/02/11	35.3	14.73	40.6	14.72	14.60	-5.3	8,729	-0.06%
2022/02/10	28.1	14.98	40	14.87	14.80	-11.9	8,718	-0.14%
2022/02/09	26.5	14.89	25	14.99	14.95	1.5	8,689	0.02%
2022/02/08	18.4	14.34	47	14.33	14.50	-28.6	8,653	-0.33%
2022/02/07	66.2	13.59	65	14.09	14.40	1.2	8,637	0.01%
2022/01/26	12.1	14.18	38.1	14.22	14.15	-26	8,577	-0.30%
2022/01/25	15	14.19	59	14.19	14.10	-44	8,564	-0.51%
2022/01/24	66.5	14.46	60	14.39	14.50	6.5	8,529	0.08%
2022/01/21	74.1	14.70	56.1	14.65	14.55	18	8,479	0.21%
2022/01/20	37.1	15.12	13	15.13	15.20	24.1	8,424	0.29%
2022/01/19	5.2	15.23	22	15.25	15.25	-16.8	8,418	-0.20%
2022/01/18	81.5	15.58	103.1	15.37	15.40	-21.6	8,385	-0.26%	大賣/
2022/01/17	54.1	15.73	45.2	15.94	16.15	8.9	8,281	0.11%
2022/01/14	29.3	14.67	158.1	14.64	14.80	-128.8	8,150	-1.58%	大賣/鉅額交易
2022/01/13	33.2	15.32	27.1	15.16	15.15	6.1	8,044	0.08%
2022/01/12	46.6	15.51	148.6	15.56	15.50	-101.9	7,967	-1.28%	大賣/鉅額交易
2022/01/11	95.4	15.70	69.8	15.69	15.40	25.6	7,881	0.32%
2022/01/10	121.9	16.07	113.5	15.96	16.20	8.4	7,734	0.11%	大買/大賣/
2022/01/07	205	16.80	237.2	16.74	16.60	-32.2	7,596	-0.42%	大買/大賣/
2022/01/06	188.5	18.13	234	18.10	18.05	-45.5	7,325	-0.62%	大買/大賣/
2022/01/05	352.7	19.59	236	19.52	18.95	116.7	7,129	1.64%	大買/大賣/鉅額交易
2022/01/04	108.9	18.59	87.4	18.53	18.90	21.5	6,818	0.32%	大買/
2022/01/03	305.4	19.11	222.3	19.05	18.85	83.1	6,724	1.24%	大買/大賣/
2021/12/30	446.4	20.18	360.3	20.55	20.30	86.1	6,467	1.33%	大買/大賣/
2021/12/29	169.6	20.11	176.2	20.21	20.40	-6.5	5,980	-0.11%	大買/大賣/
2021/12/28	200.4	19.18	42.2	19.16	19.30	158.2	5,674	2.79%	大買/鉅額交易
2021/12/27	48	19.81	93.1	19.75	19.70	-45.1	5,504	-0.82%
2021/12/24	192.5	19.28	113.4	19.49	19.70	79.1	5,393	1.47%	大買/大賣/
2021/12/23	72.3	19.15	97.8	19.20	19.25	-25.5	5,230	-0.49%
2021/12/22	127.8	19.10	83.1	19.29	19.15	44.7	5,115	0.87%	大買/
2021/12/21	39.2	17.95	75.3	18.03	18.60	-36.1	4,899	-0.74%
2021/12/20	65	17.69	163.3	17.72	17.70	-98.3	4,779	-2.06%	大賣/
2021/12/17	83.9	18.69	129.6	18.75	18.30	-45.7	4,599	-0.99%	大賣/
2021/12/16	99.7	18.72	165.4	18.71	18.80	-65.7	4,456	-1.47%	大賣/
2021/12/15	517.8	18.96	286.8	18.93	19.10	231	4,262	5.42%	大買/大賣/鉅額交易
2021/12/14	1,040.2	19.57	476.2	19.68	20.20	564	3,860	14.61%	大買/大賣/鉅額交易
2021/12/13	25	18.60	53.1	18.60	18.60	-28.1	2,868	-0.98%
2021/12/10	479.2	16.27	150.7	16.77	16.95	328.5	2,728	12.04%	大買/大賣/鉅額交易
2021/12/09	339.8	15.14	439.7	15.22	15.45	-99.9	2,147	-4.65%	大買/大賣/
2021/12/08	243.1	13.96	107.5	13.74	14.05	135.6	1,511	8.97%	大買/大賣/鉅額交易
2021/12/07	3	12.80	25	12.82	12.80	-22	1,273	-1.73%
2021/12/06	8	12.75	13.5	12.76	12.70	-5.5	1,259	-0.43%
2021/12/03	32	12.62	21	12.61	12.65	11	1,244	0.88%
2021/12/02	61	12.92	23.4	12.87	13.00	37.6	1,187	3.17%
2021/12/01	5	12.36	4	12.18	12.30	1	1,074	0.09%
2021/11/30	2	12.10	20.2	12.08	12.05	-18.1	1,062	-1.71%
2021/11/29	4.4	12.07	17.7	12.11	11.90	-13.4	1,054	-1.27%
2021/11/26	16.2	12.46	16.1	12.36	12.30	0.1	1,030	0.01%
2021/11/25	65.6	12.85	15.3	12.78	12.85	50.3	982	5.12%
2021/11/24	13.1	12.25	6	12.26	12.25	7.1	896	0.79%
2021/11/23	6	12.17	13	12.25	12.20	-7	887	-0.79%
2021/11/22	5	12.28	6	12.22	12.20	-1	881	-0.11%
2021/11/19	3	12.07	3	12.05	12.25	0	878	0.00%
2021/11/18	13	12.28	3	12.25	12.25	10	871	1.15%
2021/11/17	6	12.23	22	12.22	12.30	-16	863	-1.85%
2021/11/16	7.1	12.13	3	12.18	12.20	4.1	855	0.48%
2021/11/15	0	12.15	14	12.10	12.20	-14	852	-1.64%
2021/11/12	1.1	12.11	0	0.00	12.10	1.1	838	0.13%
2021/11/11	4	12.26	7	12.23	12.20	-3	837	-0.35%
2021/11/10	0	0.00	6	11.90	12.05	-6	812	-0.74%
2021/11/09	0	0.00	2.5	12.02	12.05	-2.5	820	-0.31%
2021/11/08	4.1	12.10	8	11.96	12.10	-3.9	827	-0.48%
2021/11/05	13	11.98	5	11.94	12.00	8	827	0.97%
2021/11/04	2.1	11.98	12	12.00	11.95	-10	823	-1.21%
2021/11/03	13	12.08	3	12.07	11.95	10	815	1.23%
2021/11/02	8.2	12.08	10.1	12.05	11.90	-1.9	809	-0.23%
2021/11/01	8	11.95	15	11.95	12.10	-7	795	-0.88%
2021/10/29	0	0.00	11	11.82	11.80	-11	788	-1.40%
2021/10/28	23.1	11.77	5	11.80	11.80	18.1	786	2.30%
2021/10/27	19	11.71	4.2	11.59	12.00	14.8	770	1.92%
2021/10/26	7.1	11.50	11	11.46	11.40	-3.9	740	-0.53%
2021/10/25	2	11.40	1	11.40	11.45	1	736	0.14%
2021/10/22	10	11.32	2	11.25	11.30	8	752	1.07%
2021/10/21	1	11.40	1	11.45	11.30	0	757	0.00%
2021/10/20	4.1	11.37	7	11.34	11.30	-2.9	783	-0.37%
2021/10/19	3	11.40	2	11.35	11.40	1	788	0.13%
2021/10/18	2.1	11.30	1	11.25	11.35	1.1	794	0.13%
2021/10/15	1.2	11.53	2	11.33	11.30	-0.8	829	-0.10%
2021/10/14	6	11.43	7	11.36	11.40	-1	829	-0.12%
2021/10/13	5.1	11.41	7.5	11.41	11.45	-2.4	832	-0.29%
2021/10/12	17.2	11.30	2	11.30	11.10	15.2	828	1.83%
2021/10/08	8.2	11.20	7.1	11.20	11.40	1.1	809	0.14%
2021/10/07	0	0.00	1	10.55	10.65	-1	772	-0.13%
2021/10/06	0	10.85	2	10.45	10.40	-2	802	-0.25%
2021/10/05	0	0.00	0.1	11.45	10.55	-0.1	854	-0.01%
2021/10/04	1.1	10.57	10.1	10.63	10.50	-9	867	-1.04%
2021/10/01	10	10.89	6.3	10.93	10.75	3.7	871	0.42%
2021/09/30	0.4	10.90	4.7	10.91	10.85	-4.2	862	-0.49%
2021/09/29	16	10.93	15	10.97	10.90	1	868	0.12%
2021/09/28	18	10.78	4	10.78	10.90	14	861	1.63%
2021/09/27	0	0.00	8.3	10.62	10.65	-8.3	865	-0.96%
2021/09/24	0.1	10.40	3	10.45	10.35	-3	877	-0.34%
2021/09/23	0.1	10.40	0	0.00	10.30	0.1	900	0.01%
2021/09/22	4.1	10.50	1.1	10.38	10.30	3	930	0.32%
2021/09/17	0.1	10.65	0	0.00	10.50	0.1	945	0.01%
2021/09/16	0	0.00	1.1	10.52	10.50	-1.1	954	-0.12%
2021/09/15	0	10.55	2.1	10.58	10.65	-2.1	962	-0.22%
2021/09/14	1.1	10.56	0	0.00	10.55	1.1	969	0.11%
2021/09/13	2	10.63	1	10.75	10.60	1	982	0.10%
2021/09/10	3	10.52	7	10.60	10.60	-4	1,009	-0.40%
2021/09/09	1.4	10.20	1	10.50	10.40	0.4	1,022	0.03%
2021/09/08	5.3	10.20	0	0.00	10.15	5.3	1,028	0.51%
2021/09/07	0	10.50	33	10.37	10.40	-33	1,037	-3.18%
2021/09/06	0.1	11.40	6	10.54	10.45	-5.9	1,050	-0.56%
2021/09/03	0	0.00	1	10.50	10.55	-1	1,074	-0.09%
2021/09/02	2.1	10.74	0	10.70	10.50	2.1	1,082	0.19%
2021/09/01	0.1	10.66	0	0.00	10.70	0.1	1,095	0.01%
2021/08/31	0	11.00	0	0.00	10.70	0	1,100	0.00%
2021/08/30	2	10.68	0	0.00	10.70	2	1,121	0.18%
2021/08/27	3.1	10.52	0.3	10.80	10.65	2.8	1,135	0.24%
2021/08/26	0.1	10.60	10	10.51	10.50	-10	1,161	-0.86%
2021/08/25	0	0.00	46.5	10.47	10.60	-46.5	1,190	-3.91%
2021/08/24	0	10.55	37	10.41	10.50	-37	1,220	-3.03%
2021/08/23	1.2	10.55	1.1	10.48	10.55	0.1	1,266	0.01%
2021/08/20	1.1	10.35	4	10.26	10.20	-2.9	1,308	-0.22%
2021/08/19	1.7	10.27	14	10.25	10.30	-12.4	1,370	-0.90%
2021/08/18	1.1	10.50	3	10.22	10.50	-2	1,479	-0.13%
2021/08/17	16.4	10.51	67.2	10.50	10.40	-50.8	1,506	-3.37%
2021/08/16	7.4	10.71	2	10.75	10.65	5.4	1,518	0.36%
2021/08/13	4.3	10.89	3	10.83	10.80	1.3	1,519	0.09%
2021/08/12	9.3	11.26	2.1	11.21	11.15	7.1	1,520	0.47%
2021/08/11	18.1	11.56	1.1	11.65	11.50	17	1,533	1.11%
2021/08/10	0	0.00	7	11.91	11.65	-7	1,568	-0.45%
2021/08/09	0.1	12.00	3	11.80	11.75	-2.9	1,629	-0.18%
2021/08/06	1	11.90	1	11.90	11.85	0	1,711	0.00%
2021/08/05	2.1	11.92	6	11.93	11.85	-3.9	1,780	-0.22%
2021/08/04	4	11.90	2	11.90	11.90	2	1,872	0.11%
2021/08/03	2	11.90	1	11.90	11.90	1	1,960	0.05%
2021/08/02	1	11.90	5	11.88	11.80	-4	2,033	-0.20%
2021/07/30	2	11.83	1.2	11.91	11.80	0.8	2,061	0.04%
2021/07/29	2	11.93	1	11.90	11.95	1	2,092	0.05%
2021/07/28	1	11.80	1.9	11.90	11.90	-0.9	2,124	-0.04%
2021/07/27	2.7	12.25	5	12.27	12.10	-2.4	2,195	-0.11%
2021/07/26	6	12.31	5.1	12.23	12.25	0.9	2,252	0.04%
2021/07/23	0	0.00	4.1	11.90	11.95	-4.1	2,278	-0.18%
2021/07/22	1	11.71	5.1	11.85	11.75	-4	2,326	-0.17%
2021/07/21	8.2	11.69	3	11.70	11.70	5.2	2,378	0.22%
2021/07/20	5	12.20	6.2	12.04	12.00	-1.2	2,407	-0.05%
2021/07/19	6	12.07	3	12.10	12.05	3	2,455	0.12%
2021/07/16	5	12.10	0	0.00	12.05	5	2,549	0.20%
2021/07/15	2	12.10	3	12.12	12.15	-1	2,607	-0.04%
2021/07/14	5	12.12	3.3	12.15	12.00	1.8	2,699	0.07%
2021/07/13	10	12.29	9.3	12.24	12.15	0.7	2,913	0.02%
2021/07/12	12.1	12.43	5	12.37	12.55	7.1	2,946	0.24%
2021/07/09	3.2	12.01	5.7	12.11	11.95	-2.5	2,926	-0.08%
2021/07/08	6	12.17	6	12.20	12.10	0	3,033	0.00%
2021/07/07	0.9	12.20	11	12.20	12.25	-10.1	3,143	-0.32%
2021/07/06	10	12.19	4	12.25	12.15	6	3,256	0.19%
2021/07/05	1.5	12.18	3	12.15	12.15	-1.5	3,328	-0.05%
2021/07/02	3	11.92	6	12.00	12.00	-3	3,463	-0.09%
2021/07/01	11	12.05	6	12.06	12.00	5	3,641	0.14%
2021/06/30	12	12.23	6	12.15	12.20	6	3,673	0.16%
2021/06/29	12	11.98	10	12.02	11.90	2	3,720	0.05%
2021/06/28	6.1	12.18	8	12.33	12.10	-1.9	3,739	-0.05%
2021/06/25	2.1	12.31	1	12.42	12.30	1.1	3,780	0.03%
2021/06/24	7	12.29	0	0.00	12.30	7	3,973	0.18%
2021/06/23	3	12.27	12	12.35	12.25	-9	4,054	-0.22%
2021/06/22	10	12.34	12	12.29	12.20	-2	4,090	-0.05%
2021/06/21	8	12.31	8	12.55	12.30	0	4,139	0.00%
2021/06/18	16	12.80	6	12.85	12.75	10	4,421	0.23%
2021/06/17	14	12.85	6	12.93	12.85	8	4,820	0.17%
2021/06/16	3	12.87	4	12.93	12.80	-1	4,924	-0.02%
2021/06/15	4.2	13.03	1.1	13.04	12.95	3.1	4,999	0.06%
2021/06/11	49.1	13.04	12.1	13.05	12.95	37	5,117	0.72%
2021/06/09	17	12.89	1	12.95	12.80	16	5,114	0.31%
2021/06/08	7	12.76	2	12.75	12.75	5	5,111	0.10%
2021/06/07	3	12.72	6	12.63	12.70	-3	5,113	-0.06%
2021/06/04	3	12.93	3	12.97	12.90	0	5,102	0.00%
2021/06/03	4	13.06	10	13.13	13.05	-6	5,096	-0.12%
2021/06/02	7	13.02	8	13.06	13.00	-1	5,089	-0.02%
2021/06/01	1	13.15	34	13.07	13.20	-33	5,080	-0.65%
2021/05/31	38	12.95	8.2	12.98	12.90	29.8	5,058	0.59%
2021/05/28	29.4	13.23	34	13.21	13.15	-4.6	5,020	-0.09%
2021/05/27	48	13.06	10	13.09	12.90	38	4,992	0.76%
2021/05/26	40	13.13	13	12.87	13.25	27	4,940	0.55%
2021/05/25	6	12.21	1	12.00	12.25	5	4,848	0.10%
2021/05/24	2	11.95	2.3	11.79	11.95	-0.3	4,842	-0.01%
2021/05/21	4	11.70	0	11.80	11.70	4	4,853	0.08%
2021/05/20	2	11.75	2	11.65	11.45	0	4,884	0.00%
2021/05/19	7.5	11.67	0	0.00	11.70	7.5	4,880	0.15%
2021/05/18	3.1	11.42	15	11.52	11.85	-11.9	4,881	-0.24%
2021/05/17	15.2	10.97	21	11.01	10.80	-5.8	4,852	-0.12%
2021/05/14	35	12.33	9	12.16	11.90	26	4,802	0.54%
2021/05/13	5	11.97	7	11.82	12.25	-2	4,726	-0.04%
2021/05/12	21.2	12.20	20	11.85	11.80	1.2	4,666	0.03%
2021/05/11	43	13.33	6	13.39	13.00	37	4,585	0.81%
2021/05/10	15.1	13.80	51.1	13.94	14.05	-36	4,508	-0.80%
2021/05/07	3.2	13.32	3.1	13.26	13.45	0.1	4,449	0.00%
2021/05/06	6	12.99	12	12.89	13.15	-6	4,442	-0.14%
2021/05/05	17	12.94	13	13.02	12.90	4	4,423	0.09%
2021/05/04	35.3	13.03	26	12.98	12.75	9.3	4,451	0.21%
2021/05/03	57.1	13.85	40	13.97	13.65	17.1	4,396	0.39%
2021/04/29	21	14.41	12	14.55	14.25	9	4,354	0.21%
2021/04/28	17.1	14.32	13	14.23	14.45	4.1	4,328	0.09%
2021/04/27	16	14.56	29	14.72	14.50	-13	4,320	-0.30%
2021/04/26	10	14.46	21.1	14.51	14.40	-11.1	4,278	-0.26%
2021/04/23	25	14.22	22	14.21	14.35	3	4,232	0.07%
2021/04/22	32.2	14.26	41	14.33	14.00	-8.8	4,220	-0.21%
2021/04/21	20.3	14.63	35	14.63	14.55	-14.7	4,150	-0.35%
2021/04/20	42.9	14.79	75.2	14.77	14.85	-32.4	4,164	-0.78%
2021/04/19	146.4	14.93	86	14.75	15.10	60.4	4,136	1.46%	大買/
2021/04/16	18	14.17	36.1	14.16	14.35	-18.1	3,937	-0.46%
2021/04/15	13	14.02	11	14.04	14.05	2	3,908	0.05%
2021/04/14	47.1	13.78	49	13.91	14.00	-1.9	3,919	-0.05%
2021/04/13	71	14.27	60.1	14.43	14.15	10.9	3,905	0.28%
2021/04/12	51.2	14.48	89.5	14.33	14.70	-38.3	3,861	-0.99%
2021/04/09	59.1	14.11	38.3	14.11	14.15	20.7	3,825	0.54%
2021/04/08	105.1	14.52	65.2	14.44	14.40	39.9	3,830	1.04%	大買/
2021/04/07	94.6	14.35	48.8	14.11	14.75	45.8	3,766	1.21%
2021/04/06	14	13.65	42	13.69	13.65	-28	3,785	-0.74%
2021/04/01	36	13.63	43	13.74	13.60	-7	4,140	-0.17%
2021/03/31	46.2	13.85	18.1	13.89	13.80	28.1	4,304	0.65%
2021/03/30	9.1	13.84	35	13.84	13.80	-25.9	4,279	-0.60%
2021/03/29	94.2	14.04	47.1	13.96	13.90	47.1	4,259	1.11%
2021/03/26	25.1	13.05	30	13.32	13.95	-4.9	4,131	-0.12%
2021/03/25	16	13.12	6	13.07	13.05	10	4,124	0.24%
2021/03/24	16.1	13.07	33	13.20	13.35	-16.9	4,184	-0.40%
2021/03/23	158.1	13.53	71.2	13.56	13.10	86.9	4,180	2.08%	大買/
2021/03/22	155.4	13.97	98.6	13.92	14.10	56.8	3,908	1.45%	大買/
2021/03/19	42.2	12.72	75.1	12.63	12.85	-32.8	3,546	-0.93%
2021/03/18	10.1	12.31	11	12.32	12.30	-0.9	3,497	-0.03%
2021/03/17	24.1	12.27	24.5	12.32	12.50	-0.4	3,543	-0.01%
2021/03/16	1	11.55	4	11.61	11.90	-3	3,677	-0.08%
2021/03/15	2	11.55	0	0.00	11.55	2	3,916	0.05%
2021/03/12	25	11.44	5	11.45	11.45	20	4,020	0.50%
2021/03/11	0	0.00	12	11.42	11.45	-12	4,040	-0.30%
2021/03/10	0.2	11.40	3	11.45	11.30	-2.8	4,058	-0.07%
2021/03/09	5.2	11.33	2.5	11.45	11.35	2.7	4,100	0.07%
2021/03/08	8	11.51	0	11.70	11.45	8	4,202	0.19%
2021/03/05	1.2	11.59	6	11.66	11.65	-4.8	4,232	-0.11%
2021/03/04	0	11.60	4	11.93	11.80	-4	4,264	-0.09%
2021/03/03	2.2	11.75	0	0.00	11.80	2.2	4,298	0.05%
2021/03/02	5	11.88	4	11.88	11.65	1	4,294	0.02%
2021/02/26	7.1	11.85	6	11.81	11.85	1.1	4,289	0.02%
2021/02/25	4	11.95	5	12.05	12.00	-1	4,293	-0.02%
2021/02/24	20.1	12.07	7	12.04	11.90	13.1	4,303	0.30%
2021/02/23	10	12.15	18.3	12.14	12.15	-8.3	4,297	-0.19%
2021/02/22	16.3	12.05	54	12.06	12.00	-37.7	4,300	-0.88%
2021/02/19	5	11.80	2	11.85	11.95	3	4,272	0.07%
2021/02/18	20	11.80	0	0.00	11.85	20	4,262	0.47%
2021/02/17	9	11.24	6	11.23	11.25	3	4,249	0.07%
2021/02/05	12.1	11.30	9	11.29	11.35	3.1	4,270	0.07%
2021/02/04	0.1	11.47	2.1	11.55	11.35	-1.9	4,266	-0.05%
2021/02/03	6	11.68	2	11.63	11.50	4	4,258	0.09%
2021/02/02	0	11.35	30	11.31	11.40	-30	4,244	-0.71%
2021/02/01	10.2	11.39	21.6	11.38	11.25	-11.4	4,234	-0.27%
2021/01/29	8	11.63	0	0.00	11.50	8	4,222	0.19%
2021/01/28	4	11.79	7.1	11.84	11.85	-3.1	4,201	-0.07%
2021/01/27	6.1	11.82	17	11.85	11.80	-10.9	4,178	-0.26%
2021/01/26	21.2	11.89	8	12.03	11.80	13.2	4,159	0.32%
2021/01/25	1	11.70	3	11.30	11.40	-2	4,095	-0.05%
2021/01/22	1.1	11.15	5	11.26	11.15	-3.9	4,062	-0.10%
2021/01/21	4	11.13	17	11.11	11.25	-13	4,036	-0.32%
2021/01/20	46	11.47	15.2	11.22	11.05	30.8	4,009	0.77%
2021/01/19	8.2	11.91	1	11.95	11.85	7.2	3,966	0.18%
2021/01/18	4.3	11.81	8	11.73	11.90	-3.8	3,955	-0.09%
2021/01/15	20.1	11.88	5	11.86	11.80	15.1	3,974	0.38%
2021/01/14	4	12.39	9	12.33	12.30	-5	3,981	-0.13%
2021/01/13	23.2	12.89	21	12.83	12.70	2.2	3,945	0.06%
2021/01/12	15.1	12.19	8	12.25	12.65	7	3,857	0.18%
2021/01/11	13	12.12	25	12.13	12.15	-12	3,791	-0.32%
2021/01/08	31.5	11.81	2.3	12.03	11.90	29.3	3,764	0.78%
2021/01/07	15.7	11.98	12	12.01	12.05	3.7	3,730	0.10%
2021/01/06	39	12.02	25	12.05	11.90	14.1	3,686	0.38%
2021/01/05	27.1	12.76	44.2	12.74	12.65	-17.1	3,585	-0.48%
2021/01/04	30	13.24	9	13.14	13.10	21	3,512	0.60%
2020/12/31	67.1	13.05	30	13.11	13.20	37.1	3,432	1.08%
2020/12/30	67	13.00	36	12.99	12.90	31	3,356	0.92%
2020/12/29	128	13.39	63	13.34	13.20	65	3,275	1.98%	大買/
2020/12/28	210.1	13.20	61	13.27	13.55	149.1	3,069	4.86%	大買/鉅額交易
2020/12/25	11	12.19	132	12.34	12.35	-121	2,664	-4.54%	大賣/鉅額交易
2020/12/24	3	11.27	3	11.37	11.25	0	2,433	0.00%
2020/12/23	14.2	11.15	36	10.96	11.20	-21.8	2,415	-0.90%
2020/12/22	33	11.59	75	11.60	11.25	-42	2,390	-1.76%
2020/12/21	42	11.97	43.5	11.98	11.95	-1.5	2,337	-0.06%
2020/12/18	5	12.00	50	11.91	11.85	-45	2,268	-1.98%
2020/12/17	29	11.52	3	11.53	11.70	26	2,167	1.20%
2020/12/16	3	11.43	2	11.40	11.25	1	2,131	0.05%
2020/12/15	32	11.34	50.2	11.30	11.20	-18.2	2,116	-0.86%
2020/12/14	16.1	11.54	25	11.68	11.65	-8.9	2,065	-0.43%
2020/12/11	164.1	11.44	58.1	11.69	11.40	106	2,005	5.28%	大買/鉅額交易
2020/12/10	188.4	11.89	60.5	11.85	12.00	127.9	1,874	6.82%	大買/鉅額交易
2020/12/09	67.5	11.22	23.2	11.49	11.85	44.3	1,612	2.75%
2020/12/08	10.1	10.35	19.1	10.27	10.80	-9	1,382	-0.65%
2020/12/07	20	9.98	1	9.97	9.97	19	1,281	1.48%
2020/12/04	7.1	9.98	0	0.00	9.98	7.1	1,260	0.56%
2020/12/03	12.6	9.97	18	9.99	9.95	-5.4	1,269	-0.42%
2020/12/02	49.3	10.21	6	10.33	10.20	43.2	1,232	3.51%
2020/12/01	15	9.83	2.5	9.91	9.94	12.5	1,124	1.11%
2020/11/30	6.1	9.75	12	9.80	9.83	-5.9	1,095	-0.54%
2020/11/27	4.1	9.63	1	9.66	9.64	3.1	1,048	0.29%
2020/11/26	6	9.48	1	9.52	9.49	5	1,008	0.50%
2020/11/25	3.1	9.45	5.6	9.45	9.45	-2.5	1,009	-0.25%
2020/11/24	4	9.42	0	9.72	9.44	4	1,004	0.40%
2020/11/23	1	9.47	0	0.00	9.50	1	992	0.10%
2020/11/20	0	9.80	2	9.44	9.43	-2	961	-0.21%
2020/11/19	3	9.24	3.1	9.39	9.40	-0.1	946	-0.01%
2020/11/18	0	0.00	5	9.27	9.24	-5	914	-0.55%
2020/11/17	0.2	9.14	6.2	9.17	9.22	-6	907	-0.66%
2020/11/16	2.2	9.19	9	9.15	9.12	-6.8	922	-0.74%
2020/11/13	8.3	9.33	7	9.28	9.35	1.3	927	0.14%
2020/11/12	7.2	9.06	3.5	9.11	9.06	3.7	962	0.38%
2020/11/11	1.1	8.97	0.1	9.17	8.96	1	997	0.10%
2020/11/10	0	0.00	2	9.00	9.04	-2	1,002	-0.20%
2020/11/09	1.1	8.98	0.3	9.64	8.99	0.8	1,005	0.08%
2020/11/05	0.1	9.05	1	9.05	8.90	-0.9	1,028	-0.09%
2020/11/04	0	9.06	1	8.98	8.91	-1	1,029	-0.10%
2020/11/03	0	8.96	1.3	8.92	8.94	-1.3	1,033	-0.12%
2020/11/02	1	8.79	1.5	8.86	8.80	-0.5	1,044	-0.05%
2020/10/30	6.1	8.85	2	8.91	8.83	4.1	1,054	0.39%
2020/10/29	1.2	8.92	1	9.17	8.89	0.2	1,065	0.02%
2020/10/28	2	8.98	0	0.00	8.95	2	1,073	0.19%
2020/10/27	5.2	9.02	0	0.00	9.01	5.2	1,080	0.48%
2020/10/26	4.5	9.11	1	9.05	9.06	3.5	1,123	0.31%
2020/10/23	7	9.19	4	9.31	9.15	3	1,137	0.26%
2020/10/22	1	9.42	20	9.29	9.42	-19	1,115	-1.70%
2020/10/21	1.4	8.89	1	8.98	8.86	0.4	1,069	0.04%
2020/10/20	2.1	8.81	0	0.00	8.79	2.1	1,073	0.20%
2020/10/19	2.2	8.84	0	0.00	8.85	2.2	1,078	0.20%
2020/10/16	0.1	8.92	0	0.00	8.83	0.1	1,083	0.01%
2020/10/15	0	0.00	0.5	9.03	8.91	-0.5	1,086	-0.05%
2020/10/14	0	0.00	0.4	9.00	8.91	-0.4	1,086	-0.04%
2020/10/13	0.1	8.98	0	0.00	8.96	0.1	1,098	0.01%
2020/10/12	1	8.85	1	8.98	8.78	0	1,098	0.00%
2020/10/08	4.1	8.90	0	0.00	8.94	4.1	1,108	0.37%
2020/10/06	1.1	9.00	0	0.00	9.01	1.1	1,116	0.10%
2020/09/30	3	8.98	0	0.00	8.99	3	1,145	0.26%
2020/09/25	1	9.10	0	0.00	8.95	1	1,205	0.08%
2020/09/24	1.2	9.13	0	0.00	9.10	1.2	1,205	0.10%
2020/09/23	0	0.00	1	9.21	9.21	-1	1,223	-0.08%
2020/09/22	1	9.42	2	9.37	9.34	-1	1,302	-0.08%
2020/09/21	3	9.45	0	0.00	9.48	3	1,353	0.22%
2020/09/18	0	0.00	1	9.29	9.45	-1	1,395	-0.07%
2020/09/17	0.1	9.25	0	0.00	9.22	0.1	1,377	0.00%
2020/09/16	1.1	9.23	4	9.30	9.22	-2.9	1,381	-0.21%
2020/09/15	20	9.18	0	0.00	9.20	20	1,385	1.44%
2020/09/14	1.1	9.17	0	0.00	9.25	1.1	1,389	0.08%
2020/09/11	0	0.00	3	9.38	9.19	-3	1,390	-0.22%
2020/09/10	2	9.53	0	0.00	9.47	2	1,360	0.15%
2020/09/09	1	9.45	0	0.00	9.52	1	1,357	0.07%
2020/09/08	5	9.49	2	9.58	9.43	3	1,351	0.22%
2020/09/07	2	9.43	2	9.34	9.36	0	1,327	0.00%
2020/09/04	5	9.05	0	0.00	9.27	5	1,327	0.38%
2020/09/03	5	9.31	0	0.00	9.33	5	1,332	0.38%
2020/09/01	1	9.32	0	0.00	9.35	1	1,341	0.07%
2020/08/31	0	0.00	10	9.30	9.26	-10	1,402	-0.71%
2020/08/28	10	9.18	0	0.00	9.21	10	1,413	0.71%
2020/08/27	0	0.00	4	9.23	9.26	-4	1,412	-0.28%
2020/08/26	0	0.00	1	9.21	9.20	-1	1,409	-0.07%
2020/08/25	0	0.00	1	9.27	9.19	-1	1,410	-0.07%
2020/08/24	1	9.17	0	0.00	9.13	1	1,406	0.07%
2020/08/21	0	0.00	2	9.15	9.14	-2	1,410	-0.14%
2020/08/20	0	0.00	5	8.92	9.00	-5	1,409	-0.35%
2020/08/19	2	9.55	12	9.56	9.44	-10	1,387	-0.72%
2020/08/18	16	9.69	4	9.60	9.72	12	1,366	0.88%
2020/08/17	2	9.33	0	0.00	9.50	2	1,294	0.15%
2020/08/13	0	0.00	4	9.10	9.04	-4	1,253	-0.32%
2020/08/12	2	9.05	0	0.00	8.98	2	1,282	0.16%
2020/08/11	0	0.00	1	9.21	9.11	-1	1,293	-0.08%
2020/08/10	0	0.00	1	9.25	9.23	-1	1,289	-0.08%
2020/08/07	0	0.00	4	9.25	9.22	-4	1,298	-0.31%
2020/08/06	1	9.28	0	0.00	9.28	1	1,310	0.08%
2020/08/04	1	9.29	1	9.33	9.29	0	1,313	0.00%
2020/08/03	0	0.00	10	9.34	9.31	-10	1,311	-0.76%
2020/07/31	1	9.51	1	9.49	9.48	0	1,310	0.00%
2020/07/30	4	9.69	0	0.00	9.65	4	1,308	0.31%
2020/07/29	0	0.00	1	9.00	9.60	-1	1,267	-0.08%
2020/07/27	1	9.17	0	0.00	9.17	1	1,267	0.08%
2020/07/24	0	0.00	9	9.37	9.34	-9	1,316	-0.68%
2020/07/23	2	9.46	0	0.00	9.45	2	1,325	0.15%
2020/07/22	5	9.64	0	0.00	9.61	5	1,325	0.38%
2020/07/21	1	9.52	0	0.00	9.48	1	1,322	0.08%
2020/07/20	6	9.34	1	9.34	9.50	5	1,324	0.38%
2020/07/17	2	9.35	0	0.00	9.34	2	1,331	0.15%
2020/07/16	0	0.00	15	9.59	9.63	-15	1,338	-1.12%
2020/07/15	1	9.76	0	0.00	9.61	1	1,353	0.07%
2020/07/13	0	0.00	3	9.86	9.79	-3	1,491	-0.20%
2020/07/10	0	0.00	3	9.83	9.80	-3	1,503	-0.20%
2020/07/09	0.2	10.15	0	0.00	10.05	0.2	1,495	0.01%
2020/07/08	0	0.00	22	10.15	10.20	-22	1,483	-1.48%
2020/07/07	3	10.15	3	10.13	10.10	0	1,465	0.00%
2020/07/06	2	10.20	2	10.23	10.15	0	1,459	0.00%
2020/07/03	0	0.00	3	10.15	10.10	-3	1,449	-0.21%
2020/07/02	7	10.11	0	0.00	10.15	7	1,448	0.48%
2020/07/01	26	10.28	31	10.35	10.40	-5	1,421	-0.35%
2020/06/30	26	9.98	18	9.98	9.90	8	1,334	0.60%
2020/06/29	6	9.32	20	9.95	10.05	-14	1,280	-1.09%
2020/06/24	0	0.00	6	9.18	9.17	-6	1,225	-0.49%
2020/06/22	0	0.00	5	9.32	9.26	-5	1,236	-0.40%
2020/06/17	2	9.32	4	9.27	9.30	-2	1,244	-0.16%
2020/06/16	3	9.19	1	9.19	9.23	2	1,262	0.16%
2020/06/15	10	9.20	0	0.00	9.16	10	1,296	0.77%
2020/06/12	6	9.24	0	0.00	9.29	6	1,316	0.46%
2020/06/11	2	9.65	1	9.71	9.52	1	1,329	0.08%
2020/06/10	5	9.85	6	9.87	9.81	-1	1,337	-0.07%
2020/06/08	6	10.00	1	10.00	9.99	5	1,403	0.36%
2020/06/05	17	10.15	1	9.89	10.25	16	1,390	1.15%
2020/06/04	1	9.67	0	0.00	9.98	1	1,353	0.07%
2020/06/03	0	0.00	4	9.61	9.65	-4	1,359	-0.29%
2020/06/01	3	9.45	0	0.00	9.53	3	1,367	0.22%
2020/05/29	1	9.43	1	9.35	9.38	0	1,370	0.00%
2020/05/28	6	9.65	2	9.62	9.43	4	1,379	0.29%
2020/05/27	2	9.58	0	0.00	9.57	2	1,385	0.14%
2020/05/22	3	9.70	4	9.72	9.70	-1	1,404	-0.07%
2020/05/21	5	9.92	0	0.00	9.90	5	1,408	0.36%
2020/05/20	5	9.95	0	0.00	9.89	5	1,414	0.35%
2020/05/19	5	9.90	0	0.00	9.95	5	1,410	0.35%
2020/05/18	4	9.95	10	9.96	10.10	-6	1,390	-0.43%
2020/05/15	3	9.74	2	9.73	9.62	1	1,360	0.07%
2020/05/14	14	9.99	0	0.00	9.82	14	1,359	1.03%
2020/05/13	1	9.74	0	0.00	9.99	1	1,359	0.07%
2020/05/12	6	9.79	0	0.00	9.88	6	1,359	0.44%
2020/05/08	0	0.00	4	9.81	9.80	-4	1,369	-0.29%
2020/05/04	0	0.00	1	9.90	9.90	-1	1,394	-0.07%
2020/04/30	2	10.20	35	10.30	10.15	-33	1,400	-2.36%
2020/04/29	12	9.97	3	10.18	10.40	9	1,407	0.64%
2020/04/28	0	0.00	11	9.90	9.72	-11	1,366	-0.80%
2020/04/27	1	9.67	23	9.65	9.68	-22	1,420	-1.55%
2020/04/24	1	9.58	1	9.56	9.51	0	1,442	0.00%
2020/04/23	7	9.64	5	9.68	9.64	2	1,549	0.13%
2020/04/22	2	9.37	0	0.00	9.75	2	1,576	0.13%
2020/04/21	14	9.72	2	9.61	9.60	12	1,569	0.76%
2020/04/20	3	9.86	17	9.89	9.82	-14	1,554	-0.90%
2020/04/17	48	9.85	1	9.76	9.81	47	1,546	3.04%
2020/04/16	6	9.86	4	8.91	9.86	2	1,494	0.13%
2020/04/15	3	8.33	0	0.00	8.97	3	1,432	0.21%
2020/04/14	0	0.00	7	8.16	8.16	-7	1,411	-0.50%
2020/04/13	0	8.27	4	8.10	8.09	-4	1,411	-0.28%
2020/04/10	2	8.12	0	0.00	8.22	2	1,415	0.14%
2020/04/09	2	8.16	0	0.00	8.20	2	1,432	0.14%
2020/04/08	3	8.04	0	0.00	8.20	3	1,428	0.21%
2020/04/07	7	7.90	0	0.00	7.91	7	1,418	0.49%
2020/04/06	0	7.73	1	7.50	7.56	-1	1,408	-0.07%
2020/04/01	2	7.30	3	7.30	7.32	-1	1,426	-0.07%
2020/03/31	0	0.00	10	7.27	7.20	-10	1,426	-0.70%
2020/03/30	0	0.00	1	7.00	7.20	-1	1,424	-0.07%
2020/03/27	5	7.15	0	0.00	7.10	5	1,424	0.35%
2020/03/20	0	0.00	2	6.50	6.72	-2	1,406	-0.14%
2020/03/19	1	6.20	2	6.18	6.24	-1	1,397	-0.07%
2020/03/18	1	6.68	0	0.00	6.75	1	1,368	0.07%
2020/03/17	6	6.65	7	6.86	6.50	-1	1,359	-0.07%
2020/03/16	4	7.53	0	0.00	7.16	4	1,354	0.30%
2020/03/13	4	7.34	1	7.32	7.55	3	1,343	0.22%
2020/03/10	0	0.00	11	8.90	9.11	-11	1,275	-0.86%
2020/03/06	5	9.97	0	0.00	9.97	5	1,257	0.40%
2020/03/05	3	10.10	1	10.10	10.15	2	1,292	0.15%
2020/03/02	2	9.70	11	9.74	9.91	-9	1,431	-0.63%
2020/02/26	1	10.35	0	0.00	10.35	1	1,544	0.06%
2020/02/25	9	10.40	0	0.00	10.40	9	1,550	0.58%
2020/02/20	0.1	10.85	0	0.00	10.90	0.1	1,535	0.00%
2020/02/18	0	10.85	0	0.00	10.85	0	1,534	0.00%
2020/02/14	1	10.95	0	0.00	10.90	1	1,549	0.06%
2020/02/13	1	11.05	0	0.00	11.00	1	1,546	0.06%
2020/02/11	20	11.13	1	11.10	11.25	19	1,566	1.21%
2020/02/10	1	10.50	0	0.00	11.25	1	1,596	0.06%
2020/02/06	1	10.70	2	10.75	10.80	-1	1,710	-0.06%
2020/02/05	2	10.70	0	0.00	10.60	2	1,709	0.12%
2020/02/04	1	10.40	0	0.00	10.80	1	1,701	0.06%
2020/02/03	0	0.00	1	10.25	10.30	-1	1,687	-0.06%
2020/01/30	2	11.18	4	11.24	11.40	-2	1,648	-0.12%
2020/01/20	0	0.00	6	12.42	12.35	-6	1,590	-0.38%
2020/01/17	8	12.69	13	12.71	12.65	-5	1,584	-0.32%
2020/01/16	13	12.42	2	12.35	12.45	11	1,477	0.74%
2020/01/14	1	12.25	0	0.00	12.30	1	1,452	0.07%
2020/01/08	0	0.00	5	12.00	12.00	-5	1,447	-0.35%
2020/01/03	3	12.30	0	0.00	12.05	3	1,682	0.18%
2020/01/02	0	0.00	1	12.25	12.30	-1	1,692	-0.06%
2019/12/31	3	12.15	2	12.25	12.20	1	1,690	0.06%
2019/12/27	3	12.35	1	12.45	12.45	2	1,685	0.12%
2019/12/26	0	0.00	4	12.16	12.25	-4	1,659	-0.24%
2019/12/25	1	12.25	0	0.00	12.10	1	1,661	0.06%
2019/12/20	3	12.17	0	0.00	12.05	3	1,684	0.18%
2019/12/19	2	12.20	0	0.00	12.15	2	1,683	0.12%
2019/12/17	1	12.30	2	12.25	12.20	-1	1,678	-0.06%
2019/12/16	7	12.26	0	0.00	12.20	7	1,675	0.42%
2019/12/11	0	0.00	75	12.24	12.15	-75	1,650	-4.54%
2019/12/09	2	12.30	1	12.30	12.35	1	1,632	0.06%
2019/12/03	1	12.70	0	0.00	12.65	1	1,645	0.06%
2019/12/02	3	12.47	0	0.00	12.80	3	1,687	0.18%
2019/11/29	1	12.65	0	0.00	12.45	1	1,651	0.06%
2019/11/28	2	12.85	2	12.75	12.60	0	1,649	0.00%
2019/11/27	77	12.93	0	0.00	12.85	77	1,610	4.78%
2019/11/26	1	12.60	13	12.46	12.35	-12	1,508	-0.80%
2019/11/22	0	0.00	1	11.95	11.90	-1	1,376	-0.07%
2019/11/20	1	12.00	0	0.00	12.10	1	1,380	0.07%
2019/11/19	0	0.00	1	11.95	12.00	-1	1,376	-0.07%
2019/11/15	0	0.00	2	11.98	11.95	-2	1,370	-0.15%
2019/11/14	1	11.85	7	11.95	11.85	-6	1,374	-0.44%
2019/11/13	2	12.00	1	12.00	12.00	1	1,365	0.07%
2019/11/12	1	12.05	0	0.00	12.05	1	1,365	0.07%
2019/11/11	0	0.00	2	12.05	11.95	-2	1,365	-0.15%
2019/11/08	0	0.00	1	12.35	12.25	-1	1,347	-0.07%
2019/11/07	7	12.53	31	12.47	12.45	-24	1,342	-1.79%
2019/11/06	24	12.63	5	12.70	13.00	19	1,290	1.47%
2019/11/04	4	11.99	1	12.05	11.95	3	1,168	0.26%
2019/11/01	1	11.95	0	0.00	11.90	1	1,177	0.08%
2019/10/30	15	12.00	10	12.00	11.95	5	1,200	0.42%
2019/10/28	0	0.00	3	12.05	11.95	-3	1,233	-0.24%
2019/10/22	3	12.30	0	0.00	12.25	3	1,554	0.19%
2019/10/18	0	0.00	4	12.58	12.60	-4	1,744	-0.23%
2019/10/17	0	0.00	1	12.30	12.30	-1	1,732	-0.06%
2019/10/16	1	12.30	0	0.00	12.20	1	1,738	0.06%
2019/10/15	11	12.36	0	0.00	12.30	11	1,736	0.63%
2019/10/14	8	12.53	30	13.00	12.50	-22	1,731	-1.27%
2019/10/09	51	12.76	4	12.93	12.80	47	1,682	2.79%
2019/10/08	0	0.00	2	11.70	12.15	-2	1,540	-0.13%
2019/10/07	1	11.55	0	0.00	11.55	1	1,529	0.07%
2019/10/03	0	0.00	1	11.60	11.65	-1	1,535	-0.07%
2019/09/27	1	11.70	0	0.00	11.70	1	1,554	0.06%
2019/09/25	0	0.00	2	12.20	12.15	-2	1,541	-0.13%
2019/09/24	5	12.40	0	0.00	12.35	5	1,545	0.32%
2019/09/18	0	0.00	1	12.10	12.25	-1	1,560	-0.06%
2019/09/16	1	12.20	0	0.00	12.15	1	1,562	0.06%
2019/09/09	0	0.00	2	12.45	12.50	-2	1,557	-0.13%
2019/09/05	0	0.00	1	12.45	12.50	-1	1,568	-0.06%
2019/09/04	1	12.45	2	12.60	12.70	-1	1,545	-0.06%
2019/08/27	0	0.00	1	11.75	11.65	-1	1,534	-0.07%
2019/08/20	3	11.98	0	0.00	12.00	3	1,688	0.18%
2019/08/16	0	0.00	4	11.86	11.80	-4	1,676	-0.24%
2019/08/14	0	0.00	1	11.80	11.75	-1	1,674	-0.06%
2019/08/13	1	11.90	1	11.85	11.80	0	1,670	0.00%
2019/08/12	0	0.00	1	12.00	11.90	-1	1,679	-0.06%
2019/08/07	0	0.00	1	11.90	11.75	-1	1,665	-0.06%
2019/08/06	2	11.80	0	0.00	11.85	2	1,673	0.12%
2019/08/05	0	0.00	14	11.86	11.80	-14	1,656	-0.85%
2019/08/02	4	12.10	10	12.16	12.15	-6	1,649	-0.36%
2019/07/31	0	0.00	2	12.58	12.65	-2	1,641	-0.12%
2019/07/30	1	12.75	2	12.53	12.45	-1	1,631	-0.06%
2019/07/29	16	13.03	35	13.08	12.85	-19	1,608	-1.18%
2019/07/26	8	13.21	11	13.20	13.15	-3	1,571	-0.19%
2019/07/25	11	13.13	6	13.27	13.15	5	1,544	0.32%
2019/07/24	50	13.49	3	13.53	13.60	47	1,482	3.17%
2019/07/23	3	13.05	11	12.85	13.20	-8	1,278	-0.63%
2019/07/22	6	12.00	1	12.00	12.00	5	1,098	0.46%
2019/07/19	0	0.00	1	11.95	11.80	-1	1,103	-0.09%
2019/07/18	2	12.00	5	11.91	11.85	-3	1,116	-0.27%
2019/07/16	3	12.32	5	12.21	12.30	-2	1,106	-0.18%
2019/07/15	4	12.13	8	12.16	12.20	-4	1,094	-0.37%
2019/07/12	3	11.90	2	12.10	12.00	1	1,089	0.09%
2019/07/11	4	11.86	10	11.90	12.00	-6	1,097	-0.55%
2019/07/10	0	0.00	10	11.91	11.90	-10	1,096	-0.91%
2019/07/09	4	11.96	0	0.00	11.90	4	1,119	0.36%
2019/07/08	1	12.25	0	0.00	12.05	1	1,135	0.09%
2019/07/05	6	12.18	0	0.00	12.20	6	1,196	0.50%
2019/07/03	0	0.00	1	12.10	12.00	-1	1,258	-0.08%
2019/07/02	1	11.85	1	11.85	11.95	0	1,284	0.00%
2019/06/28	3	11.95	3	11.95	11.90	0	1,322	0.00%
2019/06/27	0	0.00	1	11.95	11.90	-1	1,395	-0.07%
2019/06/26	0	0.00	2	11.50	11.50	-2	1,403	-0.14%
2019/06/25	1	11.80	0	0.00	11.60	1	1,420	0.07%
2019/06/21	0	0.00	1	11.90	11.85	-1	1,525	-0.07%
2019/06/20	1	11.95	0	0.00	11.90	1	1,589	0.06%
2019/06/18	1	11.90	0	0.00	11.85	1	1,683	0.06%
2019/06/17	2	12.05	0	0.00	11.95	2	1,868	0.11%
2019/06/14	8	12.05	0	0.00	12.00	8	1,896	0.42%
2019/06/13	0	0.00	2	11.85	12.20	-2	1,915	-0.10%
2019/06/11	2	11.83	0	0.00	11.85	2	1,998	0.10%
2019/06/10	0	0.00	1	12.20	12.15	-1	2,212	-0.05%
2019/06/04	8	12.29	0	0.00	12.10	8	2,376	0.34%
2019/05/31	3	12.37	0	0.00	12.50	3	2,381	0.13%
2019/05/30	0	0.00	13	12.00	11.80	-13	2,339	-0.56%
2019/05/28	3	11.00	0	0.00	11.00	3	2,364	0.13%
2019/05/22	0	0.00	2	11.25	11.10	-2	2,955	-0.07%
2019/05/20	4	10.90	0	0.00	10.85	4	3,233	0.12%
2019/05/14	0	0.00	10	10.95	11.40	-10	4,398	-0.23%
2019/05/07	2	11.90	0	0.00	11.85	2	4,497	0.04%
2019/05/02	4	12.10	1	12.05	12.10	3	4,588	0.07%
2019/04/30	0	0.00	3	11.80	11.95	-3	4,589	-0.07%
2019/04/26	1	12.10	0	0.00	12.05	1	4,618	0.02%
2019/04/25	0	0.00	3	12.40	12.30	-3	4,622	-0.06%
2019/04/24	1	12.80	2	12.60	12.50	-1	4,648	-0.02%
2019/04/23	2	12.85	5	12.84	12.80	-3	4,643	-0.06%
2019/04/22	1	13.00	0	0.00	12.90	1	4,647	0.02%
2019/04/17	1	13.25	0	0.00	13.20	1	4,889	0.02%
2019/04/15	1	13.40	1	13.10	13.40	0	4,931	0.00%
2019/04/11	2	13.17	1	13.10	13.15	1	4,925	0.02%
2019/04/09	0	14.40	8	13.71	13.60	-8	4,917	-0.16%
2019/04/08	5	13.55	5	13.55	13.55	0	4,869	0.00%
2019/04/03	0	13.40	2	13.35	13.35	-2	4,850	-0.04%
2019/04/01	12	13.57	3	13.67	13.55	9	4,882	0.18%
2019/03/28	6	13.42	5	13.20	13.15	1	4,824	0.02%
2019/03/27	1	13.45	0	0.00	13.40	1	4,819	0.02%
2019/03/25	2	13.10	3	13.10	13.05	-1	4,727	-0.02%
2019/03/22	6	14.03	0	0.00	13.70	6	4,668	0.13%
2019/03/21	5	14.00	5	13.95	13.85	0	4,603	0.00%
2019/03/20	2	14.08	1	14.10	13.90	1	4,620	0.02%
2019/03/18	0	0.00	5	13.80	13.65	-5	4,521	-0.11%
2019/03/15	2	13.80	3	13.75	13.75	-1	4,508	-0.02%
2019/03/14	5	13.65	6	13.57	13.55	-1	4,478	-0.02%
2019/03/13	15	13.93	0	0.00	13.55	15	4,484	0.33%
2019/03/12	0	0.00	1	13.80	13.85	-1	4,278	-0.02%
2019/03/07	0	13.45	4	13.45	13.35	-4	4,495	-0.09%
2019/03/05	1	13.65	0	0.00	13.60	1	4,592	0.02%
2019/02/27	0	0.00	6	13.43	13.40	-6	4,559	-0.13%
2019/02/26	0	0.00	1	13.70	13.60	-1	4,549	-0.02%
2019/02/25	1	13.75	1	14.05	13.75	0	4,624	0.00%
2019/02/22	4	13.95	4	13.90	13.90	0	4,631	0.00%
2019/02/21	44	14.38	37	14.27	14.20	7	4,791	0.15%
2019/02/20	1	13.80	4	13.70	13.80	-3	4,419	-0.07%
2019/02/19	4	13.50	0	0.00	13.40	4	4,383	0.09%
2019/02/18	5	13.75	146	13.50	13.30	-141	4,282	-3.29%	大賣/鉅額交易
2019/02/15	67	13.21	11	13.38	13.50	56	4,257	1.32%
2019/02/14	86	13.23	19	13.28	13.30	67	3,899	1.72%
2019/02/13	10	11.90	3	12.08	12.10	7	3,326	0.21%
2019/02/12	0	0.00	10	11.80	11.85	-10	3,301	-0.30%
2019/02/11	0	0.00	1	11.60	11.60	-1	3,355	-0.03%
2019/01/30	1	11.60	1	11.60	11.60	0	3,357	0.00%
2019/01/29	1	11.85	1	11.60	11.65	0	3,475	0.00%
2019/01/28	1	11.90	1	11.95	12.00	0	3,462	0.00%
2019/01/24	1	12.00	0	0.00	11.95	1	3,561	0.03%
2019/01/22	0	0.00	2	11.85	11.80	-2	3,580	-0.06%
2019/01/21	0	0.00	9	11.97	12.00	-9	3,609	-0.25%
2019/01/18	2	11.80	1	11.90	11.85	1	3,631	0.03%
2019/01/16	4	12.04	4	12.26	11.95	0	3,757	0.00%
2019/01/15	3	11.95	1	11.90	12.00	2	3,741	0.05%
2019/01/14	0	0.00	2	11.85	11.95	-2	3,748	-0.05%
2019/01/11	1	12.05	4	12.20	11.85	-3	3,767	-0.08%
2019/01/10	11	12.26	10	12.20	12.15	1	3,805	0.03%
2019/01/09	13	12.27	0	0.00	12.10	13	3,700	0.35%
2019/01/03	0	0.00	1	11.35	11.30	-1	3,719	-0.03%
2019/01/02	2	11.33	21	11.40	11.40	-19	3,756	-0.51%
2018/12/28	1	11.15	0	0.00	11.20	1	3,732	0.03%
2018/12/27	0	0.00	2	11.20	11.15	-2	3,805	-0.05%
2018/12/26	20	11.20	0	0.00	10.95	20	3,822	0.52%
2018/12/24	1	11.10	1	11.20	11.25	0	3,960	0.00%
2018/12/22	1	11.00	0	0.00	11.05	1	4,167	0.02%
2018/12/14	1	11.90	6	11.70	11.70	-5	4,984	-0.10%
2018/12/13	1	12.00	1	12.20	11.90	0	4,992	0.00%
2018/12/06	0	0.00	1	11.65	11.45	-1	5,373	-0.02%
2018/12/05	1	12.15	20	12.10	12.25	-19	5,403	-0.35%
2018/11/30	22	12.72	1	12.80	12.10	21	5,737	0.37%
2018/11/29	0	0.00	5	12.35	12.55	-5	5,547	-0.09%
2018/11/28	0	0.00	1	12.05	12.15	-1	5,492	-0.02%
2018/11/27	10	11.90	10	11.85	11.85	0	5,488	0.00%
2018/11/23	0	0.00	1	11.65	11.60	-1	5,515	-0.02%
2018/11/22	2	12.03	12	12.01	11.70	-10	5,509	-0.18%
2018/11/21	11	12.17	5	11.90	12.00	6	5,440	0.11%
2018/11/20	12	12.19	5	12.06	12.15	7	5,402	0.13%
2018/11/19	1	11.40	4	11.48	11.60	-3	5,232	-0.06%
2018/11/16	3	11.55	1	11.25	11.25	2	5,282	0.04%
2018/11/15	3	11.07	3	11.15	11.20	0	5,284	0.00%
2018/11/13	1	10.45	1	10.60	10.75	0	5,712	0.00%
2018/11/12	0	0.00	3	10.90	10.75	-3	5,819	-0.05%
2018/11/09	1	11.10	5	11.18	11.00	-4	6,495	-0.06%
2018/11/08	0	0.00	1	11.50	11.10	-1	6,657	-0.02%
2018/11/07	14	11.29	0	0.00	11.10	14	6,825	0.21%
2018/11/06	10	11.20	0	0.00	11.00	10	7,162	0.14%
2018/10/26	1	9.50	1	9.57	9.60	0	7,602	0.00%
2018/10/22	0	0.00	1	11.35	11.35	-1	7,663	-0.01%
2018/10/18	0	0.00	1	11.25	11.20	-1	7,659	-0.01%
2018/10/15	1	11.60	0	0.00	11.40	1	7,714	0.01%
2018/10/12	1	11.30	1	11.00	11.40	0	7,700	0.00%
2018/10/11	2	11.55	0.2	11.55	11.55	1.8	7,646	0.02%
2018/10/09	0	0.00	1	13.00	12.80	-1	7,611	-0.01%
2018/10/05	0	0.00	1	13.05	12.85	-1	7,612	-0.01%
2018/10/04	0	0.00	1	14.15	13.75	-1	7,692	-0.01%
2018/10/02	1	14.65	1	14.55	14.40	0	7,712	0.00%
2018/10/01	4	14.50	0	0.00	14.60	4	7,767	0.05%
2018/09/28	5.2	14.50	3	14.53	14.75	2.2	7,659	0.03%
2018/09/27	7	13.66	5	13.80	13.90	2	7,228	0.03%
2018/09/26	10	13.90	10	13.55	13.85	0	7,241	0.00%
2018/09/21	1	13.00	0	0.00	13.25	1	7,089	0.01%
2018/09/18	5	13.40	5	13.25	13.30	0	7,094	0.00%
2018/09/17	6	13.78	6	13.68	13.65	0	7,134	0.00%
2018/09/14	4	13.71	3	13.83	13.85	1	7,143	0.01%
2018/09/07	1	13.50	0	0.00	13.30	1	7,256	0.01%
2018/08/28	0	0.00	1	15.40	15.25	-1	8,573	-0.01%
2018/08/27	1	15.35	0	0.00	15.40	1	8,625	0.01%
2018/08/24	0	0.00	3	15.32	15.25	-3	8,703	-0.03%
2018/08/23	1	15.50	1	15.35	15.25	0	8,753	0.00%
2018/08/22	7	15.55	7	15.65	15.60	0	8,874	0.00%
2018/08/21	2	15.55	3	15.70	15.95	-1	8,914	-0.01%
2018/08/20	0	0.00	3	15.02	15.20	-3	8,707	-0.03%
2018/08/17	1	15.75	1	15.50	15.30	0	9,062	0.00%
2018/08/16	4	15.68	3.3	15.64	15.80	0.7	9,272	0.01%
2018/08/15	1	15.50	0	0.00	15.30	1	8,860	0.01%
2018/08/14	1	15.60	8	15.49	15.65	-7	9,143	-0.08%
2018/08/13	22	15.12	9	15.23	15.50	13	9,031	0.14%
2018/08/10	5	15.11	2	15.23	15.25	3	8,692	0.03%
2018/08/08	1	14.40	4	14.38	14.35	-3	8,377	-0.04%
2018/08/06	5	14.54	0	0.00	14.40	5	8,487	0.06%
2018/07/31	0	0.00	1	14.50	14.50	-1	8,818	-0.01%
2018/07/26	0	0.00	10	14.60	14.45	-10	8,972	-0.11%
2018/07/25	2	14.53	2	14.50	14.50	0	9,023	0.00%
2018/07/23	1	14.00	1	14.00	13.90	0	9,185	0.00%
2018/07/10	0	0.00	1	14.20	14.50	-1	9,463	-0.01%
2018/07/09	10	14.05	106	14.16	14.00	-96	9,512	-1.01%	大賣/
2018/07/06	2	15.63	1	15.20	15.35	1	10,175	0.01%
2018/07/04	0	0.00	1	16.15	16.00	-1	10,408	-0.01%
2018/07/03	1	16.25	0	0.00	16.05	1	10,391	0.01%
2018/07/02	1	16.75	0	0.00	16.65	1	10,387	0.01%
2018/06/29	1	16.75	6	16.70	16.75	-5	10,472	-0.05%
2018/06/28	1	16.40	0	0.00	16.50	1	10,652	0.01%
2018/06/27	1	16.95	0	0.00	16.50	1	10,866	0.01%
2018/06/26	7	16.54	0	0.00	16.60	7	10,954	0.06%
2018/06/25	0	0.00	2	17.38	17.05	-2	10,964	-0.02%
2018/06/22	21	17.80	0	0.00	17.35	21	10,985	0.19%
2018/06/20	32	17.77	3	18.50	17.80	29	11,059	0.26%
2018/06/15	50	18.83	1	18.80	18.70	49	11,049	0.44%
2018/06/14	10	18.20	0	0.00	18.05	10	10,765	0.09%
2018/06/12	0	0.00	11	18.52	18.25	-11	10,901	-0.10%
2018/06/11	21	19.35	17	19.12	18.95	4	11,008	0.04%
2018/06/08	19	19.10	19	18.88	19.10	0	10,514	0.00%
2018/06/07	1	18.45	2	18.45	18.20	-1	10,240	-0.01%
2018/06/06	6	18.53	4	18.33	18.20	2	10,180	0.02%
2018/06/05	2	18.20	3	18.00	17.85	-1	10,018	-0.01%
2018/06/01	10	17.93	8	17.91	17.85	2	10,038	0.02%
2018/05/31	3	17.85	4	17.63	17.50	-1	10,315	-0.01%
2018/05/30	3	17.95	14	17.69	17.60	-11	10,292	-0.11%
2018/05/29	10	18.30	10	17.90	17.85	0	10,147	0.00%
2018/05/28	3	18.07	1	17.80	18.00	2	10,069	0.02%
2018/05/25	20	18.71	18	18.29	18.10	2	10,085	0.02%
2018/05/24	1	18.20	4	17.95	17.75	-3	9,745	-0.03%
2018/05/23	0	0.00	2	17.35	17.30	-2	9,606	-0.02%
2018/05/22	9	16.83	16	17.66	17.80	-7	9,825	-0.07%
2018/05/18	0	0.00	1	16.00	15.70	-1	9,524	-0.01%
2018/05/15	1	16.25	1	16.55	16.10	0	10,144	0.00%
2018/05/14	0	0.00	11	16.60	16.55	-11	10,497	-0.10%
2018/05/08	6	16.25	1	16.30	16.35	5	10,992	0.05%
2018/05/07	1	16.10	0	0.00	15.90	1	11,966	0.01%
2018/05/04	3	16.00	0	0.00	15.80	3	12,170	0.02%
2018/04/27	3	15.55	3	15.70	15.60	0	12,556	0.00%
2018/04/26	8	15.73	0	0.00	15.30	8	12,713	0.06%
2018/04/25	2	15.93	11	16.00	16.30	-9	12,815	-0.07%
2018/04/24	7	16.03	2	16.25	15.85	5	13,156	0.04%
2018/04/23	5	16.90	0	0.00	16.90	5	14,917	0.03%
2018/04/20	5	17.64	0	0.00	17.55	5	15,679	0.03%
2018/04/18	0	18.90	0	0.00	17.75	0	15,798	0.00%
2018/04/16	0	0.00	2	18.48	18.30	-2	16,093	-0.01%
2018/04/13	0	18.50	15	18.15	18.15	-15	16,227	-0.09%
2018/04/12	42	19.25	35	18.77	18.50	7	16,365	0.04%
2018/04/11	3	17.85	10	18.33	18.60	-7	15,701	-0.04%
2018/04/10	0	0.00	12	16.89	16.95	-12	15,752	-0.08%
2018/04/03	5	16.60	5	16.70	17.00	0	16,127	0.00%
2018/04/02	10	16.95	0	0.00	16.80	10	16,570	0.06%
2018/03/31	1	16.50	7	16.68	16.55	-6	17,177	-0.03%
2018/03/30	5	17.18	0	0.00	17.10	5	17,208	0.03%
2018/03/29	1	17.70	1	18.30	17.75	0	17,274	0.00%
2018/03/27	0	0.00	1	18.55	18.40	-1	18,281	-0.01%
2018/03/26	5	17.97	1	18.00	18.15	4	18,534	0.02%
2018/03/23	5	17.62	0	0.00	17.60	5	19,248	0.03%
2018/03/22	2	18.15	16	18.30	18.15	-14	20,224	-0.07%
2018/03/20	2	18.90	4	19.03	18.90	-2	22,813	-0.01%
2018/03/19	4	19.21	6	19.15	18.95	-2	22,827	-0.01%
2018/03/16	6	19.38	0	0.00	19.25	6	22,807	0.03%
2018/03/15	7.3	19.06	10	19.33	19.30	-2.7	22,687	-0.01%
2018/03/14	17	18.99	0	0.00	18.90	17	22,511	0.08%
2018/03/13	0	0.00	1	19.05	19.05	-1	22,560	0.00%
2018/03/12	1	18.85	0	0.00	18.85	1	22,635	0.00%
2018/03/08	0	0.00	8	19.25	19.05	-8	22,885	-0.03%
2018/03/07	8	18.98	2	19.45	18.85	6	23,098	0.03%
2018/03/06	4	19.74	25	19.59	19.50	-21	23,089	-0.09%
2018/03/05	1	19.00	3	19.20	19.00	-2	24,155	-0.01%
2018/03/02	0	0.00	6	19.28	19.05	-6	26,818	-0.02%
2018/03/01	7	19.01	5	19.35	19.20	2	28,230	0.01%
2018/02/27	6	19.27	12	19.44	19.20	-6	28,890	-0.02%
2018/02/26	15	19.13	5	18.95	18.95	10	30,922	0.03%
2018/02/23	9	19.21	5	19.41	19.25	4	32,310	0.01%
2018/02/22	17	19.27	10	19.26	19.35	7	32,584	0.02%
2018/02/21	10	18.15	11	18.10	18.45	-1	32,760	0.00%
2018/02/12	1	17.60	0	0.00	17.45	1	32,731	0.00%
2018/02/09	7	16.53	14	16.81	17.25	-7	32,766	-0.02%
2018/02/08	5	18.05	2	18.35	17.75	3	32,672	0.01%
2018/02/07	8	19.59	6	19.40	18.90	2	32,557	0.01%
2018/02/06	17	19.59	4	19.36	18.85	13	32,463	0.04%
2018/02/05	10	20.91	1	20.80	20.90	9	32,221	0.03%
2018/02/02	4	21.55	5	21.94	21.50	-1	32,371	0.00%
2018/02/01	3	21.82	2	21.78	21.40	1	32,749	0.00%
2018/01/31	13	21.65	15	21.68	21.65	-2	34,120	-0.01%
2018/01/30	49	21.82	46	21.83	21.60	3	36,388	0.01%
2018/01/29	4	20.65	19.5	21.00	21.20	-15.5	37,916	-0.04%
2018/01/26	10	20.46	16	20.65	20.35	-6	37,889	-0.02%
2018/01/25	5	20.58	0	0.00	20.30	5	39,433	0.01%
2018/01/24	10	21.00	11	20.95	20.90	-1	39,723	0.00%
2018/01/23	31	21.15	3	21.15	20.65	28	39,770	0.07%
2018/01/22	2	20.50	2	20.65	20.50	0	39,783	0.00%
2018/01/19	2	21.00	4	20.95	21.00	-2	40,304	0.00%
2018/01/18	17	21.38	6	21.91	20.90	11	40,401	0.03%
2018/01/17	69	22.31	57	22.22	21.85	12	40,078	0.03%
2018/01/16	1	20.10	16	21.48	21.85	-15	38,351	-0.04%
2018/01/15	2	20.05	6	20.01	19.90	-4	37,552	-0.01%
2018/01/12	2	19.98	2	20.28	19.90	0	37,450	0.00%
2018/01/11	2	20.00	6	20.05	19.90	-4	37,492	-0.01%
2018/01/10	11	19.69	7	19.84	19.50	4	37,260	0.01%
2018/01/09	0	0.00	1	19.60	19.55	-1	37,265	0.00%
2018/01/08	6	20.04	4	20.08	19.95	2	37,090	0.01%
2018/01/05	6	20.78	9	20.92	20.75	-3	36,890	-0.01%
2018/01/04	4	20.85	4	20.85	20.90	0	36,732	0.00%
2018/01/03	8	20.88	19	21.26	20.85	-11	36,515	-0.03%
2018/01/02	3	20.23	3.4	20.25	20.35	-0.4	36,121	0.00%