國碩 (2406)-國泰-敦南券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
17.25
漲跌
▲0.35
漲幅
+2.07%
成交量
2,239張
產業
上市光電類股▲2.11%
441人加入追蹤

立即追蹤
本地時間:13:30

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

國碩 (2406)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	7.6	17.23	6.5	17.28	17.25	1.1	1,722	0.07%
2024/11/21	9.3	17.06	3.2	17.08	16.90	6.1	1,713	0.35%
2024/11/20	5.8	16.79	8	16.76	16.75	-2.2	1,712	-0.13%
2024/11/19	2.5	16.99	3.4	16.90	16.90	-0.9	1,751	-0.05%
2024/11/18	4.6	17.09	2.4	17.11	16.90	2.1	1,801	0.12%
2024/11/15	30.4	17.30	23	17.33	17.25	7.4	1,815	0.41%
2024/11/14	26.4	16.94	84.1	16.78	16.70	-57.7	1,831	-3.15%
2024/11/13	5.7	17.36	21	17.33	17.30	-15.3	1,876	-0.82%
2024/11/12	26	17.37	60.6	17.36	17.40	-34.6	1,950	-1.77%
2024/11/11	4.6	17.76	13	17.82	17.85	-8.4	1,999	-0.42%
2024/11/08	39.5	17.84	6.3	17.91	17.75	33.3	2,013	1.65%
2024/11/07	56.3	18.10	2.2	18.27	18.25	54.1	2,026	2.67%
2024/11/06	3.2	18.41	2.1	18.38	18.25	1.1	2,046	0.05%
2024/11/05	7.9	18.45	5.4	18.46	18.35	2.5	2,096	0.12%
2024/11/04	23.3	18.47	2	18.50	18.45	21.3	2,180	0.98%
2024/11/01	26.7	18.77	46.1	18.88	18.90	-19.4	2,233	-0.87%
2024/10/30	10.9	18.41	11	18.43	18.35	-0.1	2,236	0.00%
2024/10/29	13	18.45	20	18.40	18.40	-7	2,252	-0.31%
2024/10/28	21.5	18.41	3.8	18.43	18.45	17.7	2,278	0.78%
2024/10/25	24	18.73	29	18.75	18.65	-5	2,302	-0.22%
2024/10/24	22.7	18.88	6	18.99	18.55	16.7	2,356	0.71%
2024/10/23	17.6	19.10	23.8	19.13	19.05	-6.2	2,419	-0.26%
2024/10/22	10.8	18.80	1.7	18.80	18.80	9.1	2,529	0.36%
2024/10/21	17.7	18.83	5.2	18.86	18.80	12.5	2,650	0.47%
2024/10/18	9.5	18.83	1.7	18.88	18.90	7.8	2,772	0.28%
2024/10/17	13.7	18.98	10.1	19.02	18.90	3.6	2,872	0.12%
2024/10/16	17.2	18.67	12.2	18.72	18.75	5	2,926	0.17%
2024/10/15	20	18.76	0.2	18.73	18.60	19.9	3,026	0.66%
2024/10/14	14.1	19.00	7.2	19.00	19.00	6.9	3,186	0.22%
2024/10/11	13.5	18.74	8.8	18.83	18.65	4.8	3,619	0.13%
2024/10/09	28.3	18.93	18	19.01	18.85	10.3	3,878	0.27%
2024/10/08	21.6	19.55	14.3	19.44	19.40	7.3	4,154	0.18%
2024/10/07	16.4	20.00	28.6	20.00	20.00	-12.2	4,346	-0.28%
2024/10/04	41.4	20.38	37.4	20.36	20.30	4	4,559	0.09%
2024/10/01	140.4	20.78	85.5	20.69	20.80	54.9	4,871	1.13%	大買/
2024/09/30	34.3	20.25	13.2	20.22	20.10	21.2	5,083	0.42%
2024/09/27	42.7	20.37	37.5	20.39	20.30	5.2	5,613	0.09%
2024/09/26	13	19.88	9.4	20.01	19.55	3.7	6,930	0.05%
2024/09/25	26.9	19.59	11.1	19.62	19.65	15.8	7,279	0.22%
2024/09/24	6.8	19.46	5.7	19.51	19.40	1.1	8,827	0.01%
2024/09/23	11.2	19.70	5.1	19.74	19.65	6.1	9,419	0.06%
2024/09/20	15.1	19.68	21.2	19.65	19.60	-6	10,041	-0.06%
2024/09/19	13.1	19.49	11.5	19.50	19.50	1.6	10,514	0.02%
2024/09/18	8.7	19.42	3.9	19.42	19.40	4.8	10,655	0.05%
2024/09/16	9.6	19.52	5.6	19.62	19.40	4	10,997	0.04%
2024/09/13	7.8	19.36	3.7	19.32	19.35	4.1	11,022	0.04%
2024/09/12	24.8	19.21	23	19.16	19.15	1.8	11,083	0.02%
2024/09/11	4.9	18.94	9.2	18.93	18.90	-4.3	11,112	-0.04%
2024/09/10	15	18.77	16	18.78	18.65	-1	11,153	-0.01%
2024/09/09	11.7	18.88	10	18.65	19.20	1.7	11,160	0.02%
2024/09/06	7.3	19.11	10.3	19.06	19.05	-3	11,185	-0.03%
2024/09/05	26.5	19.27	32.1	19.17	19.00	-5.6	11,273	-0.05%
2024/09/04	52.9	19.04	27.7	19.16	18.95	25.2	11,342	0.22%
2024/09/03	22.2	20.14	44.7	20.09	20.05	-22.6	11,477	-0.20%
2024/09/02	35.3	20.66	24.3	20.46	20.35	11	11,487	0.10%
2024/08/30	60.4	20.68	22.2	20.71	20.65	38.2	11,491	0.33%
2024/08/29	14.6	20.55	26.4	20.50	20.50	-11.8	11,511	-0.10%
2024/08/28	29.9	20.64	18.5	20.68	20.50	11.5	11,533	0.10%
2024/08/27	14.1	20.59	22.4	20.80	20.85	-8.4	11,568	-0.07%
2024/08/26	4.8	20.84	15.2	20.88	20.60	-10.3	11,577	-0.09%
2024/08/23	13	20.44	13.3	20.41	20.65	-0.3	11,623	0.00%
2024/08/22	7.8	20.87	28.3	20.87	20.75	-20.5	11,681	-0.18%
2024/08/21	45.8	21.12	42.2	21.00	20.75	3.6	11,719	0.03%
2024/08/20	49.2	20.98	53.8	20.82	20.90	-4.6	11,769	-0.04%
2024/08/19	19.9	20.62	14.8	20.52	20.45	5.1	11,863	0.04%
2024/08/16	32.8	20.68	18.4	20.69	20.60	14.5	12,176	0.12%
2024/08/15	45.4	20.84	41.7	20.80	20.55	3.7	12,219	0.03%
2024/08/14	57.6	21.75	68.9	21.68	21.30	-11.4	12,362	-0.09%
2024/08/13	30.4	21.45	76.6	21.46	21.65	-46.2	12,673	-0.36%
2024/08/12	15.6	22.09	28.7	22.09	22.10	-13.1	12,745	-0.10%
2024/08/09	44.9	21.97	46	22.01	21.75	-1.1	13,097	-0.01%
2024/08/08	73.4	21.56	60	21.47	21.40	13.4	13,250	0.10%
2024/08/07	64.1	21.31	75	21.32	21.50	-11	13,954	-0.08%
2024/08/06	58	19.81	55.4	19.42	20.20	2.6	14,038	0.02%
2024/08/05	96.9	20.29	207.4	20.82	20.20	-110.5	13,974	-0.79%	大賣/鉅額交易
2024/08/02	39.7	22.78	43.3	22.81	22.40	-3.5	13,955	-0.03%
2024/08/01	18.4	23.56	27.1	23.66	23.40	-8.7	13,991	-0.06%
2024/07/31	53.7	23.60	40.2	23.64	23.40	13.5	14,006	0.10%
2024/07/30	61.6	23.04	57.7	23.03	23.55	3.9	14,014	0.03%
2024/07/29	42.7	23.10	51.1	22.98	22.90	-8.5	14,007	-0.06%
2024/07/26	28.8	23.27	40.5	23.25	23.30	-11.7	14,056	-0.08%
2024/07/23	116.5	24.24	115.9	24.33	23.95	0.6	14,019	0.00%	大買/大賣/
2024/07/22	81.6	25.41	74.9	25.17	24.90	6.7	13,922	0.05%
2024/07/19	161.8	25.70	181.5	25.60	25.40	-19.7	13,812	-0.14%	大買/大賣/
2024/07/18	77.3	25.82	112.5	25.73	25.65	-35.1	13,725	-0.26%	大賣/
2024/07/17	71.1	26.50	90	26.45	26.30	-18.9	13,649	-0.14%
2024/07/16	135.1	26.60	59.4	26.60	26.30	75.6	13,628	0.55%	大買/
2024/07/15	127.6	27.05	159.3	27.04	27.00	-31.7	13,599	-0.23%	大買/大賣/
2024/07/12	496.4	28.00	617.5	27.96	27.55	-121	13,534	-0.89%	大買/大賣/鉅額交易
2024/07/11	154.1	27.41	272.1	27.44	27.20	-118	13,181	-0.89%	大買/大賣/鉅額交易
2024/07/10	259.2	27.18	177.9	27.05	26.65	81.3	12,995	0.63%	大買/大賣/
2024/07/09	111.8	26.12	217.1	26.14	26.60	-105.3	12,841	-0.82%	大買/大賣/鉅額交易
2024/07/08	305.7	26.90	189.5	26.82	26.50	116.2	12,871	0.90%	大買/大賣/鉅額交易
2024/07/05	285	27.83	485.6	27.88	27.70	-200.6	13,264	-1.51%	大買/大賣/鉅額交易
2024/07/04	340.8	27.75	494.7	27.83	27.50	-153.9	13,034	-1.18%	大買/大賣/鉅額交易
2024/07/03	734.3	27.52	702.6	27.48	27.60	31.7	12,678	0.25%	大買/大賣/
2024/07/02	2,297.5	27.53	2,071.1	27.68	27.80	226.4	12,145	1.86%	大買/大賣/鉅額交易
2024/07/01	716.3	26.58	688.6	26.61	26.20	27.7	10,770	0.26%	大買/大賣/
2024/06/28	2,682.1	27.29	1,793.7	26.85	26.35	888.4	10,413	8.53%	大買/大賣/鉅額交易
2024/06/27	476.4	25.89	638.8	26.71	27.40	-162.4	8,877	-1.83%	大買/大賣/鉅額交易
2024/06/26	750.2	25.13	831.4	25.15	24.95	-81.3	8,333	-0.98%	大買/大賣/
2024/06/25	576.8	23.93	442.6	23.81	23.65	134.2	7,821	1.72%	大買/大賣/鉅額交易
2024/06/24	157.5	23.66	109.1	23.60	23.10	48.4	7,369	0.66%	大買/大賣/
2024/06/21	112.9	23.66	301	23.68	23.55	-188.1	7,297	-2.58%	大買/大賣/鉅額交易
2024/06/20	8.7	21.90	40.2	22.06	22.20	-31.5	7,041	-0.45%
2024/06/19	31.3	21.81	46.9	21.92	21.65	-15.6	7,348	-0.21%
2024/06/18	54.2	22.08	51	22.16	22.15	3.2	7,468	0.04%
2024/06/17	32.6	22.43	19	22.46	22.35	13.5	7,470	0.18%
2024/06/14	28.5	22.10	13.6	22.18	22.05	14.9	7,446	0.20%
2024/06/13	20.2	22.12	32.6	22.12	22.10	-12.4	7,434	-0.17%
2024/06/12	41.1	22.37	29.1	22.57	22.15	12	7,417	0.16%
2024/06/11	39.9	23.06	46.2	23.20	22.80	-6.3	7,352	-0.09%
2024/06/07	66.6	23.05	164.4	23.08	23.10	-97.7	7,333	-1.33%	大賣/
2024/06/06	12	21.98	10.3	21.88	21.80	1.8	7,403	0.02%
2024/06/05	28.5	21.85	15.8	21.74	22.00	12.6	7,486	0.17%
2024/06/04	28.2	21.89	22	22.01	21.85	6.2	7,475	0.08%
2024/06/03	49	22.44	18.2	22.33	22.10	30.8	7,454	0.41%
2024/05/31	19.8	22.44	46.5	22.64	22.35	-26.7	7,422	-0.36%
2024/05/30	49.8	22.22	20.1	22.21	22.20	29.7	7,386	0.40%
2024/05/29	67.2	22.60	63.1	22.51	22.60	4.1	7,407	0.06%
2024/05/28	29.6	22.58	60.6	22.64	22.65	-31	7,367	-0.42%
2024/05/27	100.3	22.06	16.9	22.14	22.10	83.3	7,301	1.14%
2024/05/24	28.5	22.12	14.2	22.17	22.15	14.4	7,260	0.20%
2024/05/23	199.2	23.36	208.5	23.08	22.60	-9.2	7,211	-0.13%	大買/大賣/
2024/05/22	258.8	23.63	286.3	23.69	23.70	-27.5	7,066	-0.39%	大買/大賣/
2024/05/21	61.4	22.07	60.4	22.06	22.25	0.9	6,734	0.01%
2024/05/20	219.5	22.98	126.2	22.68	22.35	93.3	6,651	1.40%	大買/大賣/
2024/05/17	411.5	22.75	508.5	22.65	22.75	-96.9	6,448	-1.50%	大買/大賣/
2024/05/16	192.5	21.41	349.6	21.28	21.30	-157.1	6,099	-2.58%	大買/大賣/鉅額交易
2024/05/15	375.3	22.39	258.1	22.51	21.60	117.2	5,966	1.96%	大買/大賣/鉅額交易
2024/05/14	198.4	22.50	200.5	22.52	22.80	-2.1	5,595	-0.04%	大買/大賣/
2024/05/13	840.9	22.39	765.2	22.43	22.50	75.8	5,411	1.40%	大買/大賣/
2024/05/10	0	0.00	153.9	21.83	21.85	-153.9	4,676	-3.29%	大賣/鉅額交易
2024/05/09	43.9	20.16	13.8	20.18	19.90	30.1	4,536	0.66%
2024/05/08	34.2	19.44	15.4	19.67	19.80	18.7	4,517	0.42%
2024/05/07	56.5	19.83	59.3	19.73	19.55	-2.8	4,490	-0.06%
2024/05/06	40.3	20.68	19.3	20.77	20.35	21	4,417	0.47%
2024/05/03	96.3	21.11	54.8	21.18	21.10	41.5	4,388	0.95%
2024/05/02	21.7	20.97	37.1	21.09	21.20	-15.4	4,345	-0.35%
2024/04/30	105.4	21.06	162.3	21.10	20.95	-56.9	4,321	-1.32%	大買/大賣/
2024/04/29	57.9	20.46	73.3	20.42	20.80	-15.3	4,227	-0.36%
2024/04/26	75.9	20.13	21.8	20.17	20.20	54.1	4,204	1.29%
2024/04/25	25.5	20.35	26.2	20.31	20.25	-0.7	4,175	-0.02%
2024/04/24	65	20.67	65.4	20.68	20.50	-0.3	4,162	-0.01%
2024/04/23	30.3	20.36	41	20.22	20.20	-10.7	4,136	-0.26%
2024/04/22	50.2	20.48	38.6	20.52	20.45	11.6	4,181	0.28%
2024/04/19	65.4	20.78	109.2	20.62	20.50	-43.8	4,302	-1.02%	大賣/
2024/04/18	144.8	21.08	49.6	21.18	21.00	95.3	4,222	2.26%	大買/
2024/04/17	61.7	20.81	80.7	20.84	21.00	-19	4,161	-0.46%
2024/04/16	49.4	20.28	92	20.19	20.00	-42.6	4,073	-1.05%
2024/04/15	80.2	20.87	80.2	20.85	20.65	0	3,988	0.00%
2024/04/12	311.4	21.16	266.6	21.15	20.95	44.7	3,832	1.17%	大買/大賣/
2024/04/11	975.9	21.39	817.7	21.20	21.35	158.2	3,583	4.41%	大買/大賣/鉅額交易
2024/04/10	37	19.77	100.2	20.35	20.80	-63.2	2,948	-2.14%
2024/04/09	23.9	19.04	5.3	19.01	18.95	18.6	2,828	0.66%
2024/04/08	24.4	19.11	61.1	19.06	19.15	-36.7	2,808	-1.31%
2024/04/03	9.4	18.75	22.4	18.77	18.90	-13	2,781	-0.47%
2024/04/02	16.3	18.96	6.8	19.03	18.90	9.5	2,765	0.34%
2024/04/01	25.9	18.96	21.7	19.08	18.90	4.3	2,745	0.16%
2024/03/29	56.2	19.36	23.2	19.29	19.05	32.9	2,714	1.21%
2024/03/28	143.6	19.63	40.5	19.75	19.50	103	2,653	3.88%	大買/鉅額交易
2024/03/27	31.9	19.23	30.5	19.23	19.25	1.4	2,538	0.05%
2024/03/26	74.3	19.65	50.1	19.52	19.30	24.2	2,503	0.97%
2024/03/25	103.1	19.56	71.2	19.61	19.60	31.9	2,450	1.30%	大買/
2024/03/22	243.8	19.71	244	19.73	19.65	-0.2	2,360	-0.01%	大買/大賣/
2024/03/21	119.8	19.19	139.1	19.04	18.85	-19.3	2,011	-0.96%	大買/大賣/
2024/03/20	28.3	17.78	81.7	18.06	18.00	-53.4	1,832	-2.91%
2024/03/19	35.3	17.76	18.3	18.05	17.60	17	1,792	0.95%
2024/03/18	43.4	18.05	36.7	18.09	18.00	6.7	1,772	0.38%
2024/03/15	14	17.99	19.8	18.07	18.25	-5.8	1,757	-0.33%
2024/03/14	15.9	18.45	27.5	18.54	18.30	-11.6	1,735	-0.67%
2024/03/13	77	18.76	56.3	18.55	18.55	20.7	1,704	1.21%
2024/03/12	477.7	18.97	465.8	18.90	18.85	11.9	1,648	0.72%	大買/大賣/
2024/03/11	136.3	18.09	299.7	18.52	18.80	-163.5	1,413	-11.56%	大買/大賣/鉅額交易
2024/03/08	22.4	17.13	21.5	17.21	17.10	0.9	1,307	0.07%
2024/03/07	29.2	17.55	29.4	17.49	17.40	-0.2	1,299	-0.01%
2024/03/06	21.9	17.91	24.1	17.89	17.70	-2.3	1,293	-0.17%
2024/03/05	33.6	18.19	20.4	18.03	17.95	13.2	1,290	1.02%
2024/03/04	83.6	18.15	53.9	18.21	18.20	29.7	1,272	2.33%
2024/03/01	12.4	18.00	17.8	18.09	17.95	-5.4	1,209	-0.44%
2024/02/29	4.7	17.86	19.7	17.80	17.90	-15	1,190	-1.26%
2024/02/27	22.6	17.66	16.8	17.60	17.55	5.8	1,196	0.48%
2024/02/26	6.1	17.84	23.7	17.77	17.95	-17.7	1,219	-1.45%
2024/02/23	11.1	17.23	10	17.20	17.10	1.1	1,200	0.09%
2024/02/22	8.1	17.36	1.9	17.36	17.25	6.2	1,208	0.52%
2024/02/21	11.2	17.43	14.3	17.46	17.50	-3.1	1,221	-0.25%
2024/02/20	21.3	17.45	11.1	17.46	17.40	10.2	1,219	0.84%
2024/02/19	9.4	17.62	25.5	17.58	17.75	-16.1	1,217	-1.32%
2024/02/16	8.9	16.74	14.1	16.80	16.90	-5.3	1,196	-0.44%
2024/02/15	5.8	16.37	12.9	16.42	16.40	-7.1	1,193	-0.59%
2024/02/05	10.6	16.34	3.2	16.29	16.30	7.4	1,190	0.62%
2024/02/02	21.3	16.61	4	16.60	16.55	17.3	1,185	1.46%
2024/02/01	4.8	16.80	17.7	16.78	16.75	-12.9	1,187	-1.09%
2024/01/31	13	16.91	9.1	16.88	16.85	3.9	1,195	0.32%
2024/01/30	9.3	17.20	1.7	17.23	17.05	7.5	1,203	0.63%
2024/01/29	3.5	17.60	4.4	17.60	17.60	-0.8	1,220	-0.07%
2024/01/26	4.8	17.67	10.6	17.63	17.55	-5.7	1,227	-0.47%
2024/01/25	4.7	17.33	1.3	17.32	17.35	3.5	1,239	0.28%
2024/01/24	6.2	17.55	1.5	17.60	17.50	4.7	1,292	0.37%
2024/01/23	13.9	17.62	21.8	17.52	17.50	-7.9	1,530	-0.52%
2024/01/22	7.3	17.17	8.1	17.24	17.15	-0.8	1,596	-0.05%
2024/01/19	13.4	16.87	4.6	16.90	16.90	8.8	1,579	0.56%
2024/01/18	14.4	16.89	2.6	16.98	17.05	11.8	1,572	0.75%
2024/01/17	16.2	16.94	38.8	16.91	17.00	-22.6	1,563	-1.45%
2024/01/16	53.5	17.75	53.5	17.70	17.40	0	1,537	0.00%
2024/01/15	94	17.85	128.4	17.86	17.90	-34.4	1,476	-2.33%	大賣/
2024/01/12	8.4	16.96	15.3	16.76	16.80	-6.9	1,309	-0.53%
2024/01/11	46.9	16.92	47.6	16.86	16.75	-0.7	1,299	-0.05%
2024/01/10	10.1	15.99	2.5	15.99	15.90	7.6	1,256	0.61%
2024/01/09	12.7	16.20	5.4	16.19	16.30	7.3	1,256	0.58%
2024/01/08	6.8	16.50	12.9	16.51	16.45	-6.1	1,256	-0.48%
2024/01/05	2.8	16.34	5.6	16.26	16.30	-2.8	1,255	-0.23%
2024/01/04	11.9	16.27	7.9	16.26	16.25	4.1	1,255	0.33%
2024/01/03	3.1	16.41	0.4	16.39	16.30	2.8	1,264	0.22%
2024/01/02	3	16.50	1.7	16.53	16.40	1.2	1,260	0.10%
2023/12/29	4.7	16.53	5.2	16.56	16.45	-0.5	1,262	-0.04%
2023/12/28	8.7	16.59	4.8	16.62	16.55	4	1,279	0.31%
2023/12/27	2.6	16.63	4.6	16.66	16.65	-2	1,280	-0.15%
2023/12/26	1.9	16.55	1.3	16.52	16.50	0.6	1,276	0.05%
2023/12/25	1.7	16.47	2.1	16.42	16.40	-0.5	1,280	-0.04%
2023/12/22	5.4	16.45	4.1	16.51	16.35	1.3	1,283	0.10%
2023/12/21	9.4	16.62	7.4	16.56	16.55	2	1,279	0.16%
2023/12/20	14	16.93	34.7	16.98	16.80	-20.7	1,272	-1.63%
2023/12/19	6	16.28	0.6	16.22	16.20	5.4	1,244	0.43%
2023/12/18	6.4	16.64	3.8	16.65	16.50	2.6	1,244	0.21%
2023/12/15	2.4	16.55	34.4	16.60	16.60	-32	1,250	-2.55%
2023/12/14	6.2	16.36	23.6	16.44	16.25	-17.4	1,240	-1.40%
2023/12/13	12.2	16.21	1.2	16.19	16.10	11	1,233	0.89%
2023/12/12	11.7	16.41	11.8	16.33	16.25	-0.1	1,231	0.00%
2023/12/11	16.5	16.58	24.2	16.67	16.40	-7.7	1,223	-0.63%
2023/12/08	1.5	16.76	2.8	16.89	16.75	-1.3	1,217	-0.11%
2023/12/07	18.4	16.72	8.7	16.72	16.55	9.8	1,217	0.80%
2023/12/06	41.3	17.21	28.3	16.92	17.00	13	1,213	1.07%
2023/12/05	3.8	17.03	9.7	17.07	17.10	-5.8	1,203	-0.48%
2023/12/04	15.9	16.89	11.3	16.89	16.95	4.5	1,196	0.38%
2023/12/01	1.7	17.05	3	17.09	17.05	-1.3	1,190	-0.11%
2023/11/30	2.8	17.00	5.7	16.98	16.90	-2.9	1,177	-0.25%
2023/11/29	16	16.79	10.1	16.80	16.75	5.9	1,167	0.51%
2023/11/28	4.7	16.80	5.8	16.88	16.75	-1.1	1,164	-0.09%
2023/11/27	8.6	16.79	1.3	16.77	16.70	7.3	1,170	0.62%
2023/11/24	17.1	17.12	18.8	16.99	16.85	-1.7	1,163	-0.15%
2023/11/23	30.8	17.10	54.1	17.07	17.00	-23.3	1,143	-2.04%
2023/11/22	10.9	17.03	36.4	16.87	16.85	-25.5	1,102	-2.31%
2023/11/21	0.6	16.54	11.4	16.58	16.60	-10.8	1,078	-1.00%
2023/11/20	15.6	16.55	34.2	16.62	16.50	-18.6	1,069	-1.74%
2023/11/17	13.9	16.21	3.5	16.22	16.15	10.4	1,052	0.99%
2023/11/16	0.5	16.30	5.1	16.34	16.35	-4.6	1,053	-0.44%
2023/11/15	3	16.15	27.8	16.25	16.30	-24.8	1,044	-2.38%
2023/11/14	2.4	15.79	6.3	15.90	15.95	-3.9	1,024	-0.38%
2023/11/13	5.9	15.75	0.9	15.77	15.70	5	1,023	0.49%
2023/11/10	7.5	15.67	3	15.69	15.60	4.5	1,022	0.44%
2023/11/09	9.2	15.85	8.1	15.75	15.70	1.1	1,036	0.11%
2023/11/08	4.5	16.11	7.5	16.06	16.00	-3.1	1,049	-0.29%
2023/11/07	6.3	16.13	7.5	16.16	16.10	-1.2	1,053	-0.11%
2023/11/06	17.8	16.18	21.3	16.11	16.05	-3.5	1,047	-0.34%
2023/11/03	10	15.59	20	15.57	15.60	-10	1,015	-0.98%
2023/11/02	19.7	15.65	12.7	15.66	15.55	7.1	1,009	0.70%
2023/11/01	128.1	16.10	175.5	15.86	15.65	-47.3	982	-4.82%	大買/大賣/
2023/10/31	590.7	16.87	493.7	16.80	16.70	97	915	10.60%	大買/大賣/
2023/10/30	22	16.05	34.2	16.20	16.30	-12.2	673	-1.80%
2023/10/27	2.4	14.92	1.7	15.02	14.85	0.7	593	0.11%
2023/10/26	18.5	15.11	5	15.03	14.80	13.5	606	2.23%
2023/10/25	5	15.07	1	15.05	15.00	4	607	0.66%
2023/10/24	2.4	15.04	2.2	15.14	15.05	0.1	614	0.02%
2023/10/23	12.4	15.13	16	15.07	15.00	-3.6	620	-0.58%
2023/10/20	10	14.40	4	14.44	14.40	6	618	0.97%
2023/10/19	13	14.68	5.1	14.70	14.70	7.9	636	1.24%
2023/10/18	14.4	14.93	16.2	14.97	14.85	-1.8	639	-0.27%
2023/10/17	3.2	14.95	0.8	15.04	14.80	2.4	633	0.38%
2023/10/16	12.2	15.09	6	15.20	15.00	6.2	641	0.96%
2023/10/13	4.7	14.96	2.1	14.95	14.90	2.6	649	0.40%
2023/10/12	2.9	14.72	4	14.88	14.95	-1.2	662	-0.18%
2023/10/11	9.8	14.68	3.1	14.54	14.60	6.7	676	1.00%
2023/10/06	7.6	14.95	5.3	14.91	14.90	2.3	708	0.32%
2023/10/05	9.3	14.91	2	14.95	15.00	7.3	736	0.99%
2023/10/04	62	14.53	18	14.52	14.50	44	744	5.91%
2023/10/03	11	15.01	7	15.00	14.90	3.9	742	0.53%
2023/10/02	8	15.10	1.2	15.18	15.00	6.8	769	0.88%
2023/09/28	7.4	15.06	4.9	15.12	15.10	2.6	797	0.32%
2023/09/27	28.7	14.97	3.9	15.08	14.95	24.8	807	3.08%
2023/09/26	31.3	15.11	6.8	15.13	15.00	24.4	817	2.99%
2023/09/25	4.2	15.23	3.9	15.23	15.25	0.3	835	0.04%
2023/09/22	18	15.20	4.5	15.13	15.15	13.5	845	1.60%
2023/09/21	41.5	15.23	23.2	15.26	15.25	18.3	857	2.14%
2023/09/20	15	15.38	9	15.40	15.25	6	861	0.69%
2023/09/19	5.1	15.63	2.6	15.70	15.55	2.5	870	0.29%
2023/09/18	4.8	15.69	0.5	15.72	15.70	4.3	881	0.49%
2023/09/15	12.4	15.66	6.1	15.64	15.60	6.3	899	0.70%
2023/09/14	2.7	15.75	2	15.75	15.75	0.7	923	0.07%
2023/09/13	5	15.50	1.8	15.54	15.50	3.2	934	0.35%
2023/09/12	13.1	15.51	1.1	15.55	15.40	12	949	1.27%
2023/09/11	12.4	15.64	15	15.57	15.65	-2.6	964	-0.27%
2023/09/08	5.1	15.97	5	15.85	15.85	0.1	971	0.01%
2023/09/07	2.4	16.06	0	16.10	16.05	2.4	989	0.24%
2023/09/06	11.4	16.14	9	16.16	16.00	2.4	1,003	0.24%
2023/09/05	9.8	16.25	2.8	16.31	16.25	7	1,008	0.69%
2023/09/04	6	16.19	3	16.23	16.25	3	1,018	0.30%
2023/09/01	2.7	16.40	10.4	16.26	16.35	-7.7	1,021	-0.76%
2023/08/31	5.4	16.28	5.7	16.24	16.35	-0.3	1,030	-0.03%
2023/08/30	2.8	15.95	0.5	16.03	15.95	2.3	1,040	0.22%
2023/08/29	2.8	15.89	12	15.85	15.85	-9.2	1,052	-0.87%
2023/08/28	9.8	15.87	1.3	15.92	15.80	8.5	1,056	0.81%
2023/08/25	12.8	15.98	9.3	15.67	15.95	3.6	1,059	0.34%
2023/08/24	5.9	15.72	6	15.69	15.60	-0.1	1,058	-0.01%
2023/08/23	11.7	15.60	9	15.59	15.60	2.7	1,065	0.25%
2023/08/22	14.2	15.81	6.5	15.84	15.65	7.7	1,071	0.72%
2023/08/21	11.6	15.99	18.7	15.95	16.00	-7.1	1,075	-0.66%
2023/08/18	13.3	15.86	14.4	15.97	15.80	-1.1	1,080	-0.10%
2023/08/17	16.7	15.80	13.5	15.73	15.80	3.2	1,083	0.29%
2023/08/16	9.9	15.83	2.6	15.80	15.80	7.3	1,086	0.67%
2023/08/15	32.8	15.90	23.1	15.83	16.00	9.7	1,093	0.89%
2023/08/14	37.3	15.45	27.6	15.39	15.30	9.8	1,093	0.89%
2023/08/11	38.6	15.96	20	16.01	15.85	18.6	1,081	1.72%
2023/08/10	32.1	16.25	28.1	16.15	16.10	4	1,076	0.37%
2023/08/09	8.7	16.42	3.1	16.47	16.45	5.6	1,080	0.52%
2023/08/08	19.9	16.36	1.6	16.48	16.30	18.3	1,084	1.68%
2023/08/07	35	16.47	3.6	16.49	16.50	31.4	1,099	2.85%
2023/08/04	9.2	16.61	2.3	16.58	16.60	6.9	1,109	0.62%
2023/08/02	14.9	16.69	3.7	16.76	16.65	11.2	1,137	0.98%
2023/08/01	9.7	16.81	4.9	16.80	16.70	4.8	1,141	0.42%
2023/07/31	23.5	16.76	8.1	16.73	16.80	15.4	1,147	1.34%
2023/07/28	8.4	16.79	6.7	16.82	16.85	1.7	1,143	0.15%
2023/07/27	11.1	16.66	2.1	16.73	16.70	9	1,147	0.78%
2023/07/26	26.5	16.40	2.4	16.47	16.30	24.1	1,148	2.09%
2023/07/25	25.1	16.41	4.5	16.48	16.50	20.6	1,145	1.80%
2023/07/24	128.8	16.46	19.4	16.53	16.35	109.4	1,137	9.62%	大買/鉅額交易
2023/07/21	16.4	16.73	7.2	16.73	16.65	9.2	1,127	0.82%
2023/07/20	15.1	16.87	23.4	16.86	16.85	-8.4	1,148	-0.73%
2023/07/19	23.2	16.86	12.2	16.82	16.75	11	1,152	0.95%
2023/07/18	32.9	16.93	5.3	16.82	16.90	27.6	1,173	2.35%
2023/07/17	18.1	16.93	10.6	17.06	17.15	7.6	1,231	0.61%
2023/07/14	22.2	16.72	5.5	16.84	16.70	16.7	1,420	1.18%
2023/07/13	68.4	16.82	12.3	16.78	16.65	56.1	1,448	3.87%
2023/07/12	127.6	17.15	29.8	17.20	17.05	97.9	1,420	6.89%	大買/
2023/07/11	39.6	17.49	10.8	17.57	17.45	28.8	1,413	2.04%
2023/07/10	41.3	17.56	10.3	17.62	17.40	31	1,438	2.16%
2023/07/07	126.6	17.60	32	17.63	17.70	94.6	1,456	6.49%	大買/
2023/07/06	59.4	17.92	16.3	18.01	17.95	43.1	1,438	2.99%
2023/07/05	11.9	18.06	7.9	18.20	18.00	4	1,420	0.28%
2023/07/04	23.8	18.06	4.2	18.08	18.00	19.6	1,421	1.38%
2023/07/03	23.2	18.13	12.9	18.21	18.15	10.3	1,423	0.72%
2023/06/30	8.2	18.13	2.7	18.19	18.15	5.5	1,411	0.39%
2023/06/29	42.3	18.06	9.4	18.09	18.10	32.9	1,411	2.33%
2023/06/28	20	18.11	10.4	18.07	18.00	9.7	1,410	0.68%
2023/06/27	27.2	18.09	13.1	18.21	18.10	14.1	1,423	0.99%
2023/06/26	12.6	18.35	6.6	18.40	18.20	6	1,443	0.42%
2023/06/21	14.1	18.20	1.9	18.27	18.45	12.2	1,456	0.84%
2023/06/20	22.1	18.26	45.6	18.40	18.35	-23.5	1,463	-1.60%
2023/06/19	29	18.12	3.3	18.16	18.05	25.6	1,478	1.73%
2023/06/16	15.3	18.29	15.2	18.36	18.20	0.1	1,572	0.00%
2023/06/15	87.2	18.10	30.1	18.18	18.10	57	1,770	3.22%
2023/06/14	14.3	18.09	27.1	18.11	18.10	-12.7	1,898	-0.67%
2023/06/13	41	18.10	8.5	18.14	18.05	32.5	1,911	1.70%
2023/06/12	93	18.09	25.1	18.16	18.05	67.9	1,939	3.50%
2023/06/09	32.1	18.24	2.1	18.28	18.20	30	1,944	1.54%
2023/06/08	37.2	18.37	5.1	18.43	18.25	32.1	1,953	1.64%
2023/06/07	3.7	18.52	16.5	18.50	18.55	-12.7	1,972	-0.65%
2023/06/06	31.7	18.47	5.6	18.44	18.35	26.1	1,993	1.31%
2023/06/05	12.9	18.60	14.7	18.54	18.60	-1.9	2,016	-0.09%
2023/06/02	10.5	18.25	7.2	18.34	18.25	3.3	2,016	0.16%
2023/06/01	11.9	18.23	2.1	18.25	18.15	9.9	2,018	0.49%
2023/05/31	4.6	18.27	13	18.30	18.35	-8.4	2,018	-0.41%
2023/05/30	15	18.27	2.9	18.33	18.20	12.2	2,018	0.60%
2023/05/29	5.5	18.51	22.8	18.54	18.45	-17.3	2,019	-0.86%
2023/05/26	21.5	18.15	22.8	18.12	18.05	-1.3	2,015	-0.07%
2023/05/25	24.3	18.37	5	18.41	18.25	19.3	2,017	0.96%
2023/05/24	10.9	18.48	10.2	18.52	18.55	0.7	2,021	0.04%
2023/05/23	19.4	18.43	6.2	18.49	18.40	13.2	2,022	0.65%
2023/05/22	4	18.36	18	18.33	18.40	-14	2,030	-0.69%
2023/05/19	15.5	18.19	12.7	18.23	18.10	2.8	2,046	0.14%
2023/05/18	13.5	18.10	13.2	18.13	18.15	0.2	2,127	0.01%
2023/05/17	8.8	18.20	5.2	18.25	18.10	3.7	2,131	0.17%
2023/05/16	16.6	18.17	0.2	18.30	18.10	16.4	2,126	0.77%
2023/05/15	27.3	18.21	9.8	18.15	18.05	17.5	2,123	0.82%
2023/05/12	27	18.15	9.7	18.24	18.20	17.3	2,118	0.81%
2023/05/11	105.1	18.15	28.1	18.24	18.05	77	2,117	3.64%	大買/
2023/05/10	91.3	18.41	44.8	18.42	18.45	46.6	2,107	2.21%
2023/05/09	44.2	18.41	21.7	18.39	18.25	22.5	2,099	1.07%
2023/05/08	123.3	18.77	26.5	18.77	18.75	96.8	2,076	4.66%	大買/
2023/05/05	9.1	19.02	3	19.13	18.90	6.1	2,078	0.29%
2023/05/04	24.6	19.03	8	19.03	19.00	16.6	2,102	0.79%
2023/05/03	15.7	19.14	3.4	19.06	19.10	12.3	2,124	0.58%
2023/05/02	9.4	19.27	2.8	19.30	19.25	6.6	2,206	0.30%
2023/04/28	8.2	19.12	5	19.10	19.05	3.2	2,215	0.14%
2023/04/27	17.4	18.98	8.7	18.99	18.95	8.6	2,219	0.39%
2023/04/26	10.4	18.94	7.8	19.02	19.10	2.6	2,210	0.12%
2023/04/25	33.4	19.13	10.7	19.14	18.90	22.7	2,204	1.03%
2023/04/24	14	19.50	13.3	19.46	19.40	0.7	2,183	0.03%
2023/04/21	35.8	19.94	32.7	19.69	19.50	3.1	2,182	0.14%
2023/04/20	39.3	20.07	32	20.11	19.95	7.3	2,153	0.34%
2023/04/19	147.8	20.73	111.9	20.72	20.55	35.9	2,091	1.72%	大買/大賣/
2023/04/18	20.9	20.15	17.3	20.16	19.85	3.6	1,891	0.19%
2023/04/17	11.6	19.88	3	19.83	19.80	8.6	1,863	0.46%
2023/04/14	14	19.99	4.1	19.98	19.85	9.9	1,895	0.52%
2023/04/13	16.1	20.11	10.3	20.15	20.10	5.8	1,881	0.31%
2023/04/12	34.3	20.05	18.1	20.18	20.05	16.2	1,848	0.88%
2023/04/11	11.2	19.78	3.2	19.71	19.70	8.1	1,821	0.44%
2023/04/10	8.5	19.78	0.2	20.00	19.75	8.3	1,821	0.45%
2023/04/07	8.8	19.92	3.2	20.02	19.85	5.6	1,823	0.31%
2023/04/06	7.6	19.90	2.3	19.94	19.80	5.2	1,822	0.29%
2023/03/31	6	19.97	3	19.95	20.00	3	1,818	0.17%
2023/03/30	2.8	20.04	8	20.06	19.95	-5.2	1,820	-0.28%
2023/03/29	4.6	20.01	13.3	19.98	19.90	-8.6	1,819	-0.47%
2023/03/28	5.6	20.11	6	20.22	20.10	-0.4	1,828	-0.02%
2023/03/27	42.6	20.70	46.4	20.46	20.30	-3.8	1,828	-0.21%
2023/03/24	7.3	20.41	10.1	20.45	20.40	-2.8	1,818	-0.15%
2023/03/23	29.3	20.63	24.9	20.56	20.45	4.3	1,816	0.24%
2023/03/22	22.6	20.48	25.6	20.47	20.50	-3.1	1,826	-0.17%
2023/03/21	75.7	20.63	53.3	20.59	20.55	22.4	1,846	1.22%
2023/03/20	150.6	20.77	340.8	20.63	20.80	-190.2	1,873	-10.15%	大買/大賣/鉅額交易
2023/03/17	110	19.96	106.2	19.96	20.05	3.7	2,006	0.19%	大買/大賣/
2023/03/16	17.1	19.41	4.4	19.35	19.10	12.7	2,004	0.63%
2023/03/15	30.2	19.57	47.4	19.64	19.65	-17.2	2,016	-0.85%
2023/03/14	7.2	19.19	3.1	19.20	19.00	4.1	2,036	0.20%
2023/03/13	21.4	18.83	22.1	18.97	19.00	-0.6	2,217	-0.03%
2023/03/10	36.5	19.44	39.9	19.35	19.25	-3.4	2,358	-0.15%
2023/03/09	32.5	20.02	28.4	20.03	19.85	4.1	2,351	0.18%
2023/03/08	47.8	20.19	38.2	20.24	20.30	9.7	2,349	0.41%
2023/03/07	4.9	20.09	6.9	20.14	20.05	-2	2,322	-0.09%
2023/03/06	13.7	19.99	21.9	19.99	20.00	-8.2	2,313	-0.35%
2023/03/03	3.6	19.60	14.1	19.56	19.60	-10.5	2,311	-0.45%
2023/03/02	7.9	19.48	7.1	19.49	19.45	0.8	2,314	0.03%
2023/03/01	129.8	19.46	4.5	19.59	19.40	125.3	2,312	5.42%	大買/鉅額交易
2023/02/24	15.4	19.84	5.8	19.83	19.70	9.6	2,316	0.41%
2023/02/23	10.5	20.09	20.7	20.04	20.00	-10.2	2,315	-0.44%
2023/02/22	15.7	19.86	11	19.80	19.75	4.7	2,315	0.20%
2023/02/21	14.1	20.07	25.3	20.07	20.05	-11.2	2,315	-0.49%
2023/02/20	9.8	20.10	19.5	20.08	20.05	-9.7	2,336	-0.42%
2023/02/17	38.3	20.01	16.8	20.03	19.95	21.5	2,375	0.91%
2023/02/16	44.4	20.07	19.2	20.18	20.00	25.2	2,371	1.06%
2023/02/15	12.9	19.69	6.4	19.78	19.70	6.5	2,300	0.28%
2023/02/14	6.4	19.42	11.7	19.43	19.45	-5.3	2,289	-0.23%
2023/02/13	8.8	19.33	2	19.35	19.30	6.8	2,293	0.30%
2023/02/10	6	19.53	5	19.61	19.45	1	2,296	0.04%
2023/02/09	9.5	19.66	1.1	19.62	19.60	8.4	2,297	0.36%
2023/02/08	12.6	19.62	6.1	19.67	19.65	6.5	2,301	0.28%
2023/02/07	12.6	19.66	26.3	19.67	19.65	-13.7	2,292	-0.60%
2023/02/06	23.7	19.77	2.4	19.74	19.75	21.3	2,296	0.93%
2023/02/03	12.5	19.74	9.1	19.74	19.65	3.4	2,307	0.15%
2023/02/02	21.2	19.96	27.4	20.04	19.80	-6.2	2,295	-0.27%
2023/02/01	9.6	19.68	17.3	19.63	19.75	-7.7	2,277	-0.34%
2023/01/31	40.8	19.67	31.1	19.84	19.55	9.7	2,256	0.43%
2023/01/30	6.5	19.15	24	19.21	19.05	-17.6	2,175	-0.81%
2023/01/17	2.6	18.54	12.2	18.67	18.70	-9.6	2,168	-0.44%
2023/01/16	7.1	18.46	10	18.47	18.35	-2.9	2,167	-0.13%
2023/01/13	14.5	18.49	5.2	18.47	18.40	9.3	2,180	0.43%
2023/01/12	15	18.72	12.3	18.88	18.60	2.6	2,197	0.12%
2023/01/11	0.5	18.97	16.1	19.09	18.95	-15.5	2,212	-0.70%
2023/01/10	5.3	18.93	21	18.90	18.85	-15.7	2,220	-0.71%
2023/01/09	15.5	19.01	5.2	19.09	19.00	10.3	2,235	0.46%
2023/01/06	11.5	18.81	13.1	18.90	18.90	-1.6	2,244	-0.07%
2023/01/05	26.6	18.97	6.2	18.78	18.75	20.4	2,291	0.89%
2023/01/04	41.9	19.22	25.3	19.09	19.20	16.6	2,299	0.72%
2023/01/03	2.3	18.48	6	18.58	18.55	-3.7	2,274	-0.16%
2022/12/30	1.2	18.54	6.1	18.43	18.40	-4.9	2,273	-0.21%
2022/12/29	26.1	18.48	4.4	18.43	18.45	21.7	2,280	0.95%
2022/12/28	7.6	18.77	8	18.73	18.60	-0.4	2,297	-0.02%
2022/12/27	14.3	19.09	40.1	18.97	18.90	-25.8	2,296	-1.12%
2022/12/26	6.4	19.19	5.2	19.18	19.20	1.2	2,295	0.05%
2022/12/23	15.5	18.64	13.2	18.72	18.80	2.3	2,300	0.10%
2022/12/22	6.3	18.93	30	18.98	19.00	-23.7	2,313	-1.03%
2022/12/21	18.6	18.82	15	18.80	18.80	3.6	2,364	0.15%
2022/12/20	16.9	18.86	18.5	18.70	18.55	-1.5	2,388	-0.06%
2022/12/19	18.2	19.28	30	19.22	19.05	-11.8	2,415	-0.49%
2022/12/16	14.3	19.85	17	19.80	19.65	-2.7	2,416	-0.11%
2022/12/15	12.6	20.21	12.1	20.14	20.10	0.5	2,405	0.02%
2022/12/14	30.5	20.34	39.6	20.27	20.40	-9.1	2,397	-0.38%
2022/12/13	24.8	20.15	55.2	20.08	20.00	-30.5	2,374	-1.28%
2022/12/12	138.8	20.74	104.7	20.66	20.20	34.1	2,336	1.46%	大買/大賣/
2022/12/09	431.4	21.14	250.2	21.06	20.80	181.1	2,225	8.14%	大買/大賣/鉅額交易
2022/12/08	152.2	20.54	118.9	20.41	20.10	33.3	1,900	1.75%	大買/大賣/
2022/12/07	27.4	19.62	24.2	19.68	19.60	3.2	1,781	0.18%
2022/12/06	71.3	19.93	16.1	20.09	20.00	55.2	1,770	3.12%
2022/12/05	120.1	20.21	173.3	20.46	20.70	-53.3	1,748	-3.05%	大買/大賣/
2022/12/02	131.1	19.75	126.4	19.86	19.90	4.7	1,577	0.30%	大買/大賣/
2022/12/01	8.1	18.79	6	18.88	18.70	2.1	1,446	0.14%
2022/11/30	17.4	18.78	23.4	18.70	18.75	-6	1,498	-0.40%
2022/11/29	2.3	18.33	3.8	18.20	18.35	-1.5	1,556	-0.10%
2022/11/28	13.8	18.08	5.2	18.24	18.15	8.6	1,595	0.54%
2022/11/25	4.8	18.31	11.7	18.36	18.15	-6.9	1,664	-0.42%
2022/11/24	6.9	18.19	16.3	18.29	18.40	-9.4	1,702	-0.55%
2022/11/23	5.3	18.09	5.6	18.11	18.10	-0.4	1,900	-0.02%
2022/11/22	8.7	18.04	21.8	18.19	17.95	-13.1	1,939	-0.67%
2022/11/21	4.7	18.39	11.8	18.46	18.25	-7.1	1,976	-0.36%
2022/11/18	68.3	18.54	25	18.42	18.30	43.3	2,028	2.14%
2022/11/17	4.2	18.60	9.2	18.55	18.55	-5	2,036	-0.25%
2022/11/16	11.1	18.38	5.6	18.42	18.25	5.6	2,067	0.27%
2022/11/15	21.9	18.29	29.3	18.46	18.40	-7.4	2,101	-0.35%
2022/11/14	3.4	17.72	3.1	17.97	18.00	0.3	2,096	0.02%
2022/11/11	9.2	17.54	4	17.53	17.50	5.2	2,171	0.24%
2022/11/10	9	17.66	1	17.60	17.55	8	2,227	0.36%
2022/11/09	5.3	17.56	6.7	17.62	17.50	-1.4	2,326	-0.06%
2022/11/08	23.9	17.60	23.6	17.53	17.45	0.3	2,364	0.01%
2022/11/07	8.7	17.37	10.7	17.37	17.40	-1.9	2,428	-0.08%
2022/11/04	6.5	17.14	3.9	17.21	17.15	2.6	2,456	0.11%
2022/11/03	10.5	16.91	3.6	16.94	16.90	6.9	2,484	0.28%
2022/11/02	0.9	17.10	4	17.05	17.10	-3.1	2,542	-0.12%
2022/11/01	6.5	16.59	12.9	16.78	16.80	-6.5	2,587	-0.25%
2022/10/31	0.3	16.43	4.3	16.47	16.40	-4	2,595	-0.15%
2022/10/28	6.6	16.35	17	16.42	16.05	-10.4	2,626	-0.40%
2022/10/27	1.7	16.47	7	16.50	16.70	-5.3	2,647	-0.20%
2022/10/26	5.8	16.40	2.1	16.43	16.25	3.7	2,728	0.13%
2022/10/25	5.9	16.65	0.7	16.61	16.45	5.2	2,765	0.19%
2022/10/24	12.7	17.15	3	16.97	16.85	9.6	2,780	0.35%
2022/10/21	7	16.80	2.2	16.68	16.65	4.8	2,798	0.17%
2022/10/20	7.8	17.16	10.4	17.10	17.05	-2.6	2,809	-0.09%
2022/10/19	1.2	17.46	6.1	17.48	17.25	-4.8	2,815	-0.17%
2022/10/18	7	17.03	4	17.08	17.10	3	2,842	0.11%
2022/10/17	10.1	16.62	5	16.75	16.90	5	2,854	0.18%
2022/10/14	2.3	17.13	16.3	16.97	17.10	-13.9	2,875	-0.48%
2022/10/13	23.7	16.84	5.6	17.00	16.20	18	2,906	0.62%
2022/10/12	20.2	17.33	15.9	17.48	17.30	4.2	2,933	0.14%
2022/10/11	16.1	17.47	11.2	17.54	17.40	5	2,987	0.17%
2022/10/07	9.5	18.28	9.3	18.26	18.20	0.2	2,995	0.01%
2022/10/06	7.8	18.29	7.9	18.39	18.45	-0.1	3,031	0.00%
2022/10/05	17.1	18.43	13.4	18.53	18.20	3.7	3,076	0.12%
2022/10/04	0.6	18.29	5	18.30	18.25	-4.4	3,127	-0.14%
2022/10/03	6.3	17.93	0	0.00	17.90	6.3	3,160	0.20%
2022/09/30	11.2	17.66	6	17.68	17.90	5.2	3,196	0.16%
2022/09/29	9.6	18.00	10.8	17.97	17.90	-1.2	3,223	-0.04%
2022/09/28	32.1	17.99	47.4	18.15	17.50	-15.3	3,253	-0.47%
2022/09/27	27.7	18.89	10.3	19.06	19.00	17.4	3,277	0.53%
2022/09/26	69.8	19.13	38.6	19.29	19.00	31.2	3,291	0.95%
2022/09/23	6.9	20.12	25	20.01	19.95	-18.1	3,317	-0.55%
2022/09/22	9.9	20.08	12.8	20.23	20.20	-2.9	3,345	-0.09%
2022/09/21	15	20.15	7.9	20.17	20.10	7.1	3,407	0.21%
2022/09/20	16.9	20.42	7.2	20.47	20.35	9.8	3,457	0.28%
2022/09/19	31.5	20.30	22.6	20.43	20.25	8.9	3,544	0.25%
2022/09/16	8	20.52	0.1	21.20	20.45	7.9	3,604	0.22%
2022/09/15	17.3	20.66	8.9	20.70	20.65	8.3	3,635	0.23%
2022/09/14	27.5	20.53	11.5	20.47	20.60	16	3,778	0.42%
2022/09/13	26	21.02	8	20.94	20.85	18	3,784	0.48%
2022/09/12	30.8	21.19	25.2	21.22	21.25	5.7	3,813	0.15%
2022/09/08	24.6	20.79	6.5	20.79	20.75	18.1	3,833	0.47%
2022/09/07	15.7	20.37	6.7	20.35	20.50	9	3,859	0.23%
2022/09/06	22.6	20.61	10.3	20.65	20.45	12.3	3,864	0.32%
2022/09/05	26.6	21.45	26.3	21.38	21.10	0.4	3,842	0.01%
2022/09/02	11.7	22.49	25.8	22.35	22.20	-14.1	3,803	-0.37%
2022/09/01	44.9	22.51	36.2	22.54	22.60	8.7	3,783	0.23%
2022/08/31	30.7	22.45	16.4	22.43	22.40	14.3	3,740	0.38%
2022/08/30	82.9	23.11	56	23.03	22.70	26.9	3,751	0.72%
2022/08/29	21.3	22.38	21.7	22.35	22.45	-0.4	3,644	-0.01%
2022/08/26	37.9	22.73	15.1	22.73	22.65	22.8	3,762	0.60%
2022/08/25	26.3	22.93	44.1	22.81	22.95	-17.9	3,904	-0.46%
2022/08/24	20.1	22.40	8	22.43	22.30	12.1	4,185	0.29%
2022/08/23	15.7	22.39	24.6	22.44	22.50	-8.9	4,193	-0.21%
2022/08/22	35.3	22.51	28	22.45	22.30	7.3	4,196	0.17%
2022/08/19	23.1	22.52	12.2	22.41	22.35	10.8	4,260	0.25%
2022/08/18	30.7	22.83	35.3	22.76	22.70	-4.5	4,278	-0.11%
2022/08/17	9	22.52	44.3	22.44	22.45	-35.3	4,224	-0.83%
2022/08/16	31.6	22.26	21.3	22.30	22.20	10.3	4,189	0.25%
2022/08/15	16.3	21.85	32.3	21.86	22.00	-16.1	4,139	-0.39%
2022/08/12	15.4	21.85	26.7	21.73	21.70	-11.2	4,201	-0.27%
2022/08/11	27.2	21.49	21.3	21.43	21.35	5.9	4,204	0.14%
2022/08/10	8.3	21.46	4.2	21.43	21.40	4.1	4,308	0.10%
2022/08/09	34.8	21.56	62.1	21.44	21.20	-27.3	4,599	-0.59%
2022/08/08	39.7	20.64	24	21.11	21.25	15.7	4,574	0.34%
2022/08/05	36.5	20.51	57.9	20.63	20.75	-21.4	4,619	-0.46%
2022/08/04	22.6	20.09	2.2	20.39	20.30	20.3	4,656	0.44%
2022/08/03	33.7	20.45	11.6	20.50	20.40	22.1	4,660	0.47%
2022/08/02	50.3	21.15	30.1	20.98	20.85	20.2	4,692	0.43%
2022/08/01	36.4	22.20	19.2	22.21	22.25	17.2	4,699	0.37%
2022/07/29	6.2	21.85	16.7	21.91	22.00	-10.5	4,703	-0.22%
2022/07/28	16.4	21.71	10.9	21.88	21.55	5.4	4,715	0.12%
2022/07/27	7.2	21.88	20	21.89	21.95	-12.8	4,730	-0.27%
2022/07/26	18.3	21.97	4	22.01	21.70	14.3	4,767	0.30%
2022/07/25	22	22.37	26.2	22.42	22.25	-4.3	4,797	-0.09%
2022/07/22	25.7	22.04	19.3	22.14	22.05	6.4	4,800	0.13%
2022/07/21	29.3	21.90	18	22.00	22.20	11.2	4,874	0.23%
2022/07/20	17.6	22.20	21.7	22.13	22.05	-4.1	4,875	-0.08%
2022/07/19	14.7	22.11	15.4	22.13	22.10	-0.7	4,918	-0.01%
2022/07/18	7.1	21.74	24.4	21.75	21.60	-17.2	4,896	-0.35%
2022/07/15	4.4	21.15	9.6	21.16	21.30	-5.2	4,930	-0.10%
2022/07/14	10.3	20.99	22.3	21.10	21.15	-12	5,264	-0.23%
2022/07/13	12.2	21.00	21.3	20.99	21.00	-9.1	5,264	-0.17%
2022/07/12	24.4	20.14	11.5	20.22	20.00	12.9	5,294	0.24%
2022/07/11	5.3	21.21	14.3	21.41	21.40	-9	5,293	-0.17%
2022/07/08	15.1	21.08	7.1	21.19	21.05	8	5,279	0.15%
2022/07/07	5.4	20.89	7	20.85	20.95	-1.6	5,266	-0.03%
2022/07/06	6.9	20.94	7	21.02	20.70	-0.1	5,298	0.00%
2022/07/05	42.1	21.59	41.7	21.61	21.50	0.4	5,374	0.01%
2022/07/04	26.5	20.90	23.1	21.07	20.85	3.4	5,351	0.06%
2022/07/01	26.8	21.13	29	21.64	20.65	-2.2	5,388	-0.04%
2022/06/30	10.6	21.90	10.1	22.04	21.75	0.6	5,371	0.01%
2022/06/29	15.4	22.44	18.1	22.53	22.40	-2.7	5,366	-0.05%
2022/06/28	11.4	22.41	17.2	22.33	22.15	-5.8	5,386	-0.11%
2022/06/27	58.6	22.21	60.1	22.22	22.25	-1.5	5,420	-0.03%
2022/06/24	15.4	21.67	28.5	21.79	22.00	-13	5,444	-0.24%
2022/06/23	11.8	20.90	4	20.89	21.00	7.8	5,430	0.14%
2022/06/22	68.7	21.64	73	21.39	20.85	-4.3	5,468	-0.08%
2022/06/21	5.2	20.40	9.5	20.60	20.65	-4.3	5,407	-0.08%
2022/06/20	18.7	20.32	9.1	20.19	20.00	9.6	5,520	0.17%
2022/06/17	10	21.00	7.6	20.98	20.70	2.5	5,604	0.04%
2022/06/16	12.7	21.89	33.8	21.87	21.10	-21.1	5,707	-0.37%
2022/06/15	7.8	21.74	6	21.63	21.70	1.8	5,877	0.03%
2022/06/14	23.8	21.59	31.9	21.52	21.75	-8.1	6,252	-0.13%
2022/06/13	33.6	22.04	11	21.97	21.85	22.6	6,849	0.33%
2022/06/10	10.8	22.64	8.1	22.62	22.60	2.8	7,077	0.04%
2022/06/09	26.3	22.89	10.1	22.83	22.75	16.3	7,165	0.23%
2022/06/08	31.4	22.76	31	22.68	22.60	0.4	7,332	0.01%
2022/06/07	51.7	23.23	40	23.25	22.90	11.7	7,887	0.15%
2022/06/06	83.4	24.08	110.1	24.01	23.80	-26.7	8,453	-0.32%	大賣/
2022/06/02	145.8	23.96	82.3	23.90	23.90	63.4	8,495	0.75%	大買/
2022/06/01	118.3	23.97	156.8	23.81	24.30	-38.4	8,407	-0.46%	大買/大賣/
2022/05/31	15.5	22.58	144.7	22.51	22.50	-129.2	8,252	-1.57%	大賣/鉅額交易
2022/05/30	27.8	22.49	27.8	22.50	22.45	0	8,545	0.00%
2022/05/27	75.2	22.34	63.2	22.25	22.10	11.9	8,630	0.14%
2022/05/26	31.5	21.94	40.2	22.20	21.60	-8.7	8,555	-0.10%
2022/05/25	3.4	22.01	27	21.99	21.95	-23.6	8,548	-0.28%
2022/05/24	9.5	21.57	16	21.73	21.45	-6.5	8,670	-0.07%
2022/05/23	11.7	22.09	26.1	22.03	22.10	-14.4	8,705	-0.17%
2022/05/20	30.1	22.05	34.6	22.05	21.95	-4.5	8,780	-0.05%
2022/05/19	18	21.57	32.2	21.52	22.10	-14.1	8,743	-0.16%
2022/05/18	119.9	21.53	104.3	21.64	21.75	15.6	8,743	0.18%	大買/大賣/
2022/05/17	226.3	21.48	188	21.39	21.60	38.3	8,676	0.44%	大買/大賣/
2022/05/16	4.6	20.21	20.5	20.27	20.15	-15.9	8,467	-0.19%
2022/05/13	41.2	20.00	49.5	20.02	20.15	-8.4	8,486	-0.10%
2022/05/12	24.3	19.71	14.7	19.90	19.15	9.6	8,456	0.11%
2022/05/11	24.5	20.39	8.2	20.15	20.00	16.4	8,454	0.19%
2022/05/10	23.6	20.12	37.5	20.09	20.35	-13.9	8,498	-0.16%
2022/05/09	35.6	20.35	47.5	20.42	20.05	-11.8	8,514	-0.14%
2022/05/06	45.7	21.17	20.1	21.24	21.10	25.6	8,493	0.30%
2022/05/05	8.9	22.09	8.6	22.09	22.00	0.2	8,525	0.00%
2022/05/04	41.8	21.98	33.6	21.88	21.80	8.2	8,561	0.10%
2022/05/03	32.8	21.82	70	21.77	21.85	-37.2	8,661	-0.43%
2022/04/29	46.7	22.45	9	22.69	22.30	37.7	8,760	0.43%
2022/04/28	26.8	22.74	66.8	22.87	22.60	-40	8,836	-0.45%
2022/04/27	193.2	23.02	122.8	22.84	22.80	70.5	8,872	0.79%	大買/大賣/
2022/04/26	46.2	24.11	19.4	24.26	24.05	26.8	8,848	0.30%
2022/04/25	89.5	24.24	57	24.27	23.90	32.5	8,913	0.36%
2022/04/22	45.8	25.10	59	25.12	25.00	-13.2	8,941	-0.15%
2022/04/21	84.3	25.81	41	25.60	25.40	43.3	9,085	0.48%
2022/04/20	136.4	25.84	203.3	25.86	26.00	-67	9,148	-0.73%	大買/大賣/
2022/04/19	15	25.00	15.5	24.97	24.80	-0.5	9,086	-0.01%
2022/04/18	54.2	25.10	91.9	25.13	25.00	-37.7	9,304	-0.41%
2022/04/15	34.2	25.03	55.5	24.98	24.70	-21.3	9,468	-0.22%
2022/04/14	18	24.83	15.6	24.80	24.75	2.4	9,882	0.02%
2022/04/13	15.7	24.72	17	24.71	24.70	-1.3	10,506	-0.01%
2022/04/12	89.2	24.67	15	24.74	24.55	74.2	10,646	0.70%
2022/04/11	53.9	25.60	54.3	25.58	25.05	-0.4	10,756	0.00%
2022/04/08	31.9	25.26	29.3	25.31	25.25	2.5	10,682	0.02%
2022/04/07	50.6	25.12	41.5	25.32	24.70	9	10,677	0.08%
2022/04/06	42.5	25.77	29.5	25.78	25.75	13.1	10,653	0.12%
2022/04/01	14.7	25.55	21.4	25.60	25.55	-6.7	10,702	-0.06%
2022/03/31	44.7	25.90	44.6	25.98	25.65	0.1	10,739	0.00%
2022/03/30	54.6	25.88	64.3	25.94	25.60	-9.8	10,739	-0.09%
2022/03/29	93.2	25.64	79.7	25.61	25.55	13.5	10,746	0.13%
2022/03/28	43.2	24.93	42.3	25.03	25.05	1	10,805	0.01%
2022/03/25	62.9	25.36	55	25.27	25.15	7.9	10,918	0.07%
2022/03/24	53.3	25.89	56.4	25.99	25.70	-3.1	11,043	-0.03%
2022/03/23	108.4	25.73	64.4	25.71	25.65	44	11,845	0.37%	大買/
2022/03/22	56.6	26.32	85.4	26.33	26.05	-28.8	13,165	-0.22%
2022/03/21	135.8	26.32	95.1	26.39	26.05	40.6	14,711	0.28%	大買/
2022/03/18	161.1	26.59	54.3	26.49	26.10	106.8	17,040	0.63%	大買/鉅額交易
2022/03/17	186.6	26.68	180.7	26.81	27.10	6	19,322	0.03%	大買/大賣/
2022/03/16	325.3	26.56	551.4	26.55	26.50	-226.1	20,385	-1.11%	大買/大賣/鉅額交易
2022/03/15	120.3	25.96	130.9	25.85	25.45	-10.6	20,707	-0.05%	大買/大賣/
2022/03/14	84.5	25.85	70.4	25.84	25.65	14.1	20,766	0.07%
2022/03/11	146.2	26.17	170.8	26.16	26.15	-24.7	21,171	-0.12%	大買/大賣/
2022/03/10	776.2	26.07	716.2	25.90	26.20	60	21,469	0.28%	大買/大賣/
2022/03/09	622.8	25.98	526.7	26.01	26.20	96.1	21,660	0.44%	大買/大賣/
2022/03/08	70.3	24.18	74.3	24.35	24.40	-4	21,493	-0.02%
2022/03/07	57.5	24.19	50.3	24.05	23.85	7.2	21,509	0.03%
2022/03/04	111.2	25.36	61.4	25.28	24.90	49.8	21,684	0.23%	大買/
2022/03/03	147.5	25.48	118.5	25.47	25.35	29	21,615	0.13%	大買/大賣/
2022/03/02	46.1	24.87	47.3	24.92	24.70	-1.2	21,373	-0.01%
2022/03/01	13.1	24.57	18	24.64	24.65	-5	21,422	-0.02%
2022/02/25	28.9	24.11	67.2	24.03	24.15	-38.3	21,750	-0.18%
2022/02/24	116.5	24.08	80.2	24.28	23.65	36.3	21,793	0.17%	大買/
2022/02/23	30.4	24.60	43.9	24.67	24.95	-13.5	21,698	-0.06%
2022/02/22	93.5	24.44	96.3	24.13	24.00	-2.8	21,675	-0.01%
2022/02/21	61.4	24.98	32.5	24.99	24.90	28.9	21,665	0.13%
2022/02/18	42.9	25.00	31.3	25.04	25.00	11.6	21,669	0.05%
2022/02/17	40.7	25.13	37.1	25.22	25.05	3.5	21,650	0.02%
2022/02/16	38.6	25.25	34.1	25.34	25.10	4.5	21,665	0.02%
2022/02/15	33	25.20	11.4	25.19	25.05	21.6	21,722	0.10%
2022/02/14	47.3	25.13	41.2	25.16	25.15	6.1	21,836	0.03%
2022/02/11	45.7	25.96	25.1	26.07	25.75	20.6	21,847	0.09%
2022/02/10	55.4	26.13	31	26.16	26.00	24.4	21,899	0.11%
2022/02/09	37	26.50	24.5	26.50	26.60	12.5	21,891	0.06%
2022/02/08	24.5	26.24	4	26.34	26.25	20.5	21,913	0.09%
2022/02/07	30.5	25.58	14.1	25.61	25.95	16.4	21,992	0.07%
2022/01/26	29.6	25.18	35.5	25.14	25.30	-5.9	22,031	-0.03%
2022/01/25	42.2	25.43	91.8	25.13	25.00	-49.6	22,316	-0.22%
2022/01/24	47	25.66	79.9	25.56	26.00	-32.9	23,024	-0.14%
2022/01/21	68.1	25.70	124.6	25.70	25.30	-56.5	23,192	-0.24%	大賣/
2022/01/20	40.3	26.18	22	26.26	26.10	18.3	23,297	0.08%
2022/01/19	41.9	26.41	64.5	26.40	26.35	-22.5	23,323	-0.10%
2022/01/18	96.8	26.70	44.5	26.67	26.35	52.3	23,390	0.22%
2022/01/17	65.8	26.93	89.2	26.66	27.10	-23.4	23,532	-0.10%
2022/01/14	176.6	26.62	136	26.41	26.20	40.5	23,665	0.17%	大買/大賣/
2022/01/13	137.9	27.38	213.5	27.38	27.15	-75.5	24,309	-0.31%	大買/大賣/
2022/01/12	365.5	27.57	279	27.67	27.00	86.5	24,675	0.35%	大買/大賣/
2022/01/11	239.1	28.14	131	28.17	28.15	108.1	24,765	0.44%	大買/大賣/鉅額交易
2022/01/10	253	28.73	204.8	28.54	28.10	48.3	24,624	0.20%	大買/大賣/
2022/01/07	517.4	29.21	608.5	28.81	28.20	-91.2	24,520	-0.37%	大買/大賣/
2022/01/06	630.7	31.37	208.1	31.36	31.05	422.6	24,394	1.73%	大買/大賣/鉅額交易
2022/01/05	82.9	35.24	47.2	35.28	34.45	35.8	24,093	0.15%
2022/01/04	43.4	35.63	106.3	35.70	36.10	-62.9	24,264	-0.26%	大賣/
2022/01/03	45.6	34.43	25.1	34.57	34.30	20.5	24,600	0.08%
2021/12/30	27.1	34.50	16.1	34.56	34.65	11	24,941	0.04%
2021/12/29	19.5	34.65	26.1	34.69	34.70	-6.6	25,197	-0.03%
2021/12/28	53.9	34.71	19.2	34.78	34.30	34.7	25,263	0.14%
2021/12/27	21.5	35.50	28.9	35.55	35.15	-7.5	25,512	-0.03%
2021/12/24	32.4	35.22	26.6	35.11	35.10	5.8	26,824	0.02%
2021/12/23	31.3	35.73	65	35.80	35.60	-33.6	27,183	-0.12%
2021/12/22	64.5	35.39	79	35.33	35.40	-14.4	27,484	-0.05%
2021/12/21	30.5	33.90	75.6	33.41	34.40	-45.1	27,531	-0.16%
2021/12/20	89.4	35.21	129.5	34.94	34.15	-40	27,380	-0.15%	大賣/
2021/12/17	898.5	35.56	1,076.5	35.70	35.25	-178.1	27,196	-0.65%	大買/大賣/鉅額交易
2021/12/16	1,970	36.63	1,837.4	36.44	35.60	132.6	26,325	0.50%	大買/大賣/鉅額交易
2021/12/15	1,707.6	34.49	1,847.4	34.65	36.30	-139.9	24,950	-0.56%	大買/大賣/鉅額交易
2021/12/14	2,823.6	33.72	2,578.6	33.69	34.15	245.1	23,347	1.05%	大買/大賣/鉅額交易
2021/12/13	2,742.5	31.65	2,406.8	31.80	33.40	335.7	20,886	1.61%	大買/大賣/鉅額交易
2021/12/10	795.5	28.55	966	28.98	30.40	-170.6	18,473	-0.92%	大買/大賣/鉅額交易
2021/12/09	352.7	27.62	522.6	27.59	27.65	-169.9	17,056	-1.00%	大買/大賣/鉅額交易
2021/12/08	154.1	25.77	266.4	25.82	25.95	-112.3	16,201	-0.69%	大買/大賣/鉅額交易
2021/12/07	268.9	25.85	299.8	25.88	25.95	-30.8	15,933	-0.19%	大買/大賣/
2021/12/06	275.1	25.31	294.5	25.45	25.45	-19.4	15,489	-0.13%	大買/大賣/
2021/12/03	670.3	25.37	790.3	25.36	24.85	-120	15,069	-0.80%	大買/大賣/鉅額交易
2021/12/02	114.3	24.93	122.5	24.81	24.75	-8.2	14,386	-0.06%	大買/大賣/
2021/12/01	54.2	24.38	104.9	24.42	24.50	-50.7	14,103	-0.36%	大賣/
2021/11/30	76.2	24.22	76.5	23.98	24.35	-0.4	14,088	0.00%
2021/11/29	76.4	23.10	104.9	23.03	23.10	-28.5	14,122	-0.20%	大賣/
2021/11/26	55.2	23.14	87.1	23.12	22.90	-31.8	14,097	-0.23%
2021/11/25	108.4	24.21	77.3	23.93	23.60	31.2	14,189	0.22%	大買/
2021/11/24	206.8	24.31	164	24.35	24.35	42.8	14,339	0.30%	大買/大賣/
2021/11/23	103.4	23.33	57.4	23.41	23.30	46	14,503	0.32%	大買/
2021/11/22	44.4	23.04	32.3	22.98	23.10	12.1	14,517	0.08%
2021/11/19	19.8	22.63	19.2	22.62	22.60	0.7	14,801	0.00%
2021/11/18	45.7	22.40	55.2	22.45	22.55	-9.5	14,843	-0.06%
2021/11/17	33	23.35	25.2	23.39	23.10	7.8	14,808	0.05%
2021/11/16	38.4	23.20	20	23.17	23.05	18.4	14,889	0.12%
2021/11/15	20	23.24	46.1	23.32	23.15	-26.1	14,924	-0.17%
2021/11/12	93.5	23.18	75.8	23.42	23.15	17.7	14,989	0.12%
2021/11/11	75.2	24.36	35.3	24.27	23.85	39.9	14,937	0.27%
2021/11/10	18.7	24.20	24	24.17	24.10	-5.3	14,941	-0.04%
2021/11/09	31.1	24.33	48.3	24.38	24.30	-17.2	15,260	-0.11%
2021/11/08	52	23.91	21	23.96	23.85	31	15,243	0.20%
2021/11/05	37.7	24.12	17.5	23.97	23.90	20.2	15,409	0.13%
2021/11/04	34.5	24.39	56.7	24.45	24.50	-22.2	15,561	-0.14%
2021/11/03	94	24.27	96.2	24.11	24.05	-2.3	15,566	-0.01%
2021/11/02	182.5	25.00	222.4	24.92	24.40	-39.8	15,637	-0.25%	大買/大賣/
2021/11/01	736.3	26.35	706.7	26.23	25.65	29.6	15,596	0.19%	大買/大賣/
2021/10/29	96.6	25.40	76.1	25.32	25.00	20.6	15,443	0.13%
2021/10/28	91.3	25.07	97	25.30	24.90	-5.7	15,383	-0.04%
2021/10/27	81	24.89	72	24.96	24.85	9	15,290	0.06%
2021/10/26	120.5	25.02	116.7	24.81	24.75	3.8	15,455	0.02%	大買/大賣/
2021/10/25	108.4	25.26	170.2	25.31	25.30	-61.8	15,686	-0.39%	大買/大賣/
2021/10/22	209.6	25.03	224.2	24.92	24.70	-14.6	16,147	-0.09%	大買/大賣/
2021/10/21	555.1	25.81	514.2	25.73	25.70	40.9	17,241	0.24%	大買/大賣/
2021/10/20	164.4	24.82	165.4	24.88	25.20	-1	16,929	-0.01%	大買/大賣/
2021/10/19	146.9	24.38	161.7	24.39	24.30	-14.7	16,735	-0.09%	大買/大賣/
2021/10/18	42.1	23.89	47	23.80	23.90	-4.9	16,698	-0.03%
2021/10/15	63.1	23.86	54.6	23.88	23.80	8.5	17,324	0.05%
2021/10/14	143.4	23.98	173.7	23.98	23.80	-30.3	18,321	-0.17%	大買/大賣/
2021/10/13	216.8	24.03	322.3	23.94	23.70	-105.5	19,334	-0.55%	大買/大賣/鉅額交易
2021/10/12	311.2	23.83	257.2	23.78	23.35	54	19,792	0.27%	大買/大賣/
2021/10/08	214.4	24.17	281.4	24.21	24.30	-67	19,908	-0.34%	大買/大賣/
2021/10/07	183.8	23.36	220.8	23.42	23.75	-37	19,503	-0.19%	大買/大賣/
2021/10/06	133.2	22.96	126.2	22.82	23.10	7	19,397	0.04%	大買/大賣/
2021/10/05	91.6	21.52	95.6	21.44	22.20	-4	19,306	-0.02%
2021/10/04	344	22.85	375.6	22.61	21.70	-31.6	19,567	-0.16%	大買/大賣/
2021/10/01	2,048.9	25.13	1,925.2	24.90	23.20	123.7	19,369	0.64%	大買/大賣/鉅額交易
2021/09/30	310.5	23.92	361.8	23.94	24.50	-51.3	18,112	-0.28%	大買/大賣/
2021/09/29	282.7	23.24	200.6	23.30	23.00	82	17,935	0.46%	大買/大賣/
2021/09/28	104.7	22.89	139	22.85	22.75	-34.3	18,456	-0.19%	大買/大賣/
2021/09/27	5.4	21.97	15.5	21.99	21.95	-10.1	18,367	-0.06%
2021/09/24	14.8	21.72	8.1	21.85	21.70	6.7	18,705	0.04%
2021/09/23	11.5	21.62	2.2	21.60	21.65	9.4	19,299	0.05%
2021/09/22	51.1	21.86	40	21.86	21.60	11.1	19,740	0.06%
2021/09/17	26	22.39	13.7	22.52	22.40	12.3	19,797	0.06%
2021/09/16	34.3	22.18	7	22.21	22.15	27.3	20,258	0.13%
2021/09/15	47.4	22.58	44.3	22.65	22.25	3.1	20,379	0.02%
2021/09/14	24	22.52	16.1	22.55	22.30	7.9	21,134	0.04%
2021/09/13	45.8	23.20	50.4	23.19	22.85	-4.6	21,216	-0.02%
2021/09/10	42.8	22.72	57.1	22.71	22.75	-14.2	21,388	-0.07%
2021/09/09	23.2	22.51	35.2	22.57	22.75	-12	21,431	-0.06%
2021/09/08	28.5	22.76	39.2	22.55	22.25	-10.7	22,070	-0.05%
2021/09/07	44.6	23.31	69	23.16	22.95	-24.4	22,166	-0.11%
2021/09/06	185.6	24.50	232.6	24.41	23.90	-47	22,117	-0.21%	大買/大賣/
2021/09/03	134.6	24.29	91.9	24.07	24.65	42.6	21,970	0.19%	大買/
2021/09/02	99.3	24.39	119	24.39	24.00	-19.8	21,851	-0.09%	大賣/
2021/09/01	82.4	23.96	62.1	23.83	23.85	20.4	21,561	0.09%
2021/08/31	181.2	24.04	214.2	23.96	24.05	-33	21,504	-0.15%	大買/大賣/
2021/08/30	360.1	24.29	298.7	24.27	23.90	61.4	21,364	0.29%	大買/大賣/
2021/08/27	477.7	24.04	447.2	23.91	23.50	30.5	21,060	0.14%	大買/大賣/
2021/08/26	53.3	22.58	56	22.58	22.80	-2.7	20,555	-0.01%
2021/08/25	168.3	22.92	181.2	22.81	22.60	-12.9	20,486	-0.06%	大買/大賣/
2021/08/24	62	21.90	60	21.44	21.35	1.9	20,222	0.01%
2021/08/23	66.1	21.88	50.9	21.93	22.10	15.2	20,189	0.08%
2021/08/20	80.2	21.34	126	21.31	21.25	-45.8	20,138	-0.23%	大賣/
2021/08/19	61.9	21.40	60.1	21.31	20.60	1.9	20,012	0.01%
2021/08/18	91.5	21.45	111.3	20.99	22.00	-19.7	19,952	-0.10%	大賣/
2021/08/17	57.8	21.50	47.9	21.70	20.80	9.9	19,913	0.05%
2021/08/16	116.2	21.98	147.7	21.92	21.50	-31.5	19,836	-0.16%	大買/大賣/
2021/08/13	217	23.78	227	23.59	22.75	-10	19,689	-0.05%	大買/大賣/
2021/08/12	51.2	24.05	75.1	24.07	24.15	-23.9	19,372	-0.12%
2021/08/11	119.3	24.16	169.7	24.27	23.50	-50.4	19,349	-0.26%	大買/大賣/
2021/08/10	177.1	25.72	172.3	25.81	25.05	4.9	19,164	0.03%	大買/大賣/
2021/08/09	101.2	26.10	115.4	26.04	25.55	-14.2	18,994	-0.07%	大買/大賣/
2021/08/06	79.5	27.09	94.7	27.08	26.55	-15.2	18,935	-0.08%
2021/08/05	148	27.27	181.7	27.34	27.15	-33.7	18,780	-0.18%	大買/大賣/
2021/08/04	491.4	27.55	488.7	27.54	27.00	2.7	18,538	0.01%	大買/大賣/
2021/08/03	187.6	26.29	153.1	26.31	27.00	34.5	17,893	0.19%	大買/大賣/
2021/08/02	38.8	25.86	71.3	25.92	25.75	-32.4	17,642	-0.18%
2021/07/30	111.8	26.49	158.2	26.61	26.30	-46.4	17,515	-0.26%	大買/大賣/
2021/07/29	237.9	26.21	219.7	26.24	26.65	18.3	17,276	0.11%	大買/大賣/
2021/07/28	487.7	25.63	522.5	25.44	26.30	-34.8	16,920	-0.21%	大買/大賣/
2021/07/27	1,451.3	27.95	1,110.3	27.69	25.35	341	16,278	2.09%	大買/大賣/鉅額交易
2021/07/26	225.2	27.11	335.7	27.46	27.90	-110.5	14,976	-0.74%	大買/大賣/鉅額交易
2021/07/23	131.6	25.28	296.4	25.24	25.40	-164.9	14,490	-1.14%	大買/大賣/鉅額交易
2021/07/22	213.8	26.64	184	26.59	25.90	29.8	14,177	0.21%	大買/大賣/
2021/07/21	685.2	27.36	720.7	27.26	26.70	-35.5	13,854	-0.26%	大買/大賣/
2021/07/20	987.3	26.23	720	26.22	27.65	267.3	13,150	2.03%	大買/大賣/鉅額交易
2021/07/19	616.2	25.61	548.2	25.71	26.25	68	12,038	0.56%	大買/大賣/
2021/07/16	171.3	23.88	250.8	24.04	23.90	-79.5	10,756	-0.74%	大買/大賣/
2021/07/15	95.1	23.14	124.8	23.09	23.15	-29.7	9,986	-0.30%	大賣/
2021/07/14	60.2	22.11	56.2	22.07	22.20	4	9,564	0.04%
2021/07/13	136.4	22.94	112.1	22.88	22.20	24.3	9,503	0.26%	大買/大賣/
2021/07/12	73.9	24.02	61.7	24.05	23.90	12.1	9,256	0.13%
2021/07/09	143.2	23.85	185.2	23.89	23.65	-42	9,081	-0.46%	大買/大賣/
2021/07/08	69.9	23.21	54.1	23.28	23.05	15.8	8,870	0.18%
2021/07/07	102.9	22.89	112.3	22.86	22.70	-9.4	9,030	-0.10%	大買/大賣/
2021/07/06	153.1	23.25	100.3	23.23	23.05	52.8	9,028	0.59%	大買/
2021/07/05	349.9	23.72	367.9	23.65	24.05	-18	8,886	-0.20%	大買/大賣/
2021/07/02	58.3	22.72	98.9	22.65	22.15	-40.7	8,261	-0.49%
2021/07/01	242.5	23.20	282.5	23.06	22.95	-40	8,242	-0.49%	大買/大賣/
2021/06/30	267.4	23.33	284.3	23.19	23.50	-16.9	7,909	-0.21%	大買/大賣/
2021/06/29	116.7	22.46	192.4	22.63	22.15	-75.7	7,322	-1.03%	大買/大賣/
2021/06/28	92.6	21.70	86.5	21.54	21.60	6.1	6,873	0.09%
2021/06/25	284.4	22.29	222	22.17	21.90	62.4	6,750	0.92%	大買/大賣/
2021/06/24	74.5	21.30	70.3	21.32	21.20	4.2	6,257	0.07%
2021/06/23	305	21.75	363.3	21.73	21.40	-58.3	6,162	-0.95%	大買/大賣/
2021/06/22	52.9	21.01	62.6	21.04	20.50	-9.8	5,337	-0.18%
2021/06/21	135.3	20.65	163.3	20.74	20.80	-28	5,233	-0.54%	大買/大賣/
2021/06/18	67.8	20.16	76.3	20.17	20.05	-8.5	5,013	-0.17%
2021/06/17	919	21.28	686.3	20.83	20.70	232.7	4,993	4.66%	大買/大賣/鉅額交易
2021/06/16	11	20.65	49.2	20.64	20.65	-38.2	4,348	-0.88%
2021/06/15	7	18.66	76.4	18.83	18.80	-69.3	4,324	-1.60%
2021/06/11	51.5	18.53	10.8	18.57	18.35	40.7	4,290	0.95%
2021/06/10	13.1	18.77	37.4	18.95	19.05	-24.3	4,257	-0.57%
2021/06/09	17.6	18.50	7.5	18.61	18.35	10.1	4,233	0.24%
2021/06/08	9.8	19.10	10	18.94	18.80	-0.2	4,261	0.00%
2021/06/07	17.9	18.73	11.4	18.72	18.50	6.5	4,275	0.15%
2021/06/04	11.2	19.06	5.1	19.18	18.95	6.1	4,312	0.14%
2021/06/03	4.5	19.12	12	19.25	19.15	-7.5	4,302	-0.17%
2021/06/02	20.2	19.30	9.3	19.27	19.05	10.8	4,286	0.25%
2021/06/01	22.4	19.36	48.8	19.48	19.50	-26.3	4,277	-0.62%
2021/05/31	10.5	19.01	24	19.08	18.85	-13.5	4,228	-0.32%
2021/05/28	11	18.98	15	18.95	18.80	-4	4,219	-0.09%
2021/05/27	7.1	18.55	26	18.71	18.75	-18.9	4,270	-0.44%
2021/05/26	22.6	18.56	22	18.65	18.65	0.6	4,355	0.01%
2021/05/25	66.4	19.10	67	19.14	18.55	-0.6	4,532	-0.01%
2021/05/24	28.1	18.11	10.1	18.36	18.85	18	4,727	0.38%
2021/05/21	4	17.86	7.1	17.96	18.00	-3	4,723	-0.06%
2021/05/20	27.5	18.31	33.1	18.36	17.60	-5.6	4,758	-0.12%
2021/05/19	23.6	17.48	28	17.18	18.30	-4.4	4,739	-0.09%
2021/05/18	30.5	16.64	58	16.51	17.15	-27.5	4,700	-0.59%
2021/05/17	53.8	15.87	32.3	15.97	15.75	21.6	4,682	0.46%
2021/05/14	43.5	17.31	47.2	17.41	17.45	-3.6	4,613	-0.08%
2021/05/13	17.7	15.81	60	15.45	15.90	-42.3	4,542	-0.93%
2021/05/12	74.7	16.53	90.1	16.48	16.00	-15.3	4,576	-0.34%
2021/05/11	54.1	17.93	34	17.90	17.70	20.1	4,523	0.44%
2021/05/10	7.7	19.00	6.1	19.05	18.90	1.6	4,524	0.04%
2021/05/07	8.2	18.99	5.4	19.03	19.15	2.8	4,558	0.06%
2021/05/06	9.6	18.78	27.1	19.08	19.10	-17.5	4,578	-0.38%
2021/05/05	25.8	18.35	14	18.27	18.20	11.8	4,576	0.26%
2021/05/04	32.3	18.56	29	18.28	18.10	3.3	4,596	0.07%
2021/05/03	35.6	19.95	23.1	20.06	19.60	12.6	4,575	0.27%
2021/04/29	19.5	20.10	26.2	20.14	19.95	-6.8	4,618	-0.15%
2021/04/28	32.9	20.21	16.2	20.26	20.20	16.7	4,679	0.36%
2021/04/27	30.5	20.36	23	20.58	20.35	7.5	4,735	0.16%
2021/04/26	31.8	20.46	12.9	20.59	20.35	18.8	4,840	0.39%
2021/04/23	16.2	20.57	15.1	20.60	20.60	1.1	4,836	0.02%
2021/04/22	48.6	20.62	38.6	20.53	20.20	10	4,866	0.21%
2021/04/21	18.1	21.23	16.9	21.30	21.05	1.2	4,813	0.03%
2021/04/20	15.3	21.37	14	21.30	21.30	1.3	4,811	0.03%
2021/04/19	34.1	20.97	30.2	21.03	20.90	3.9	4,826	0.08%
2021/04/16	19.1	21.32	26	21.38	21.25	-6.9	4,837	-0.14%
2021/04/15	37.6	21.21	32	21.17	21.00	5.6	4,988	0.11%
2021/04/14	90.2	21.50	44.1	21.45	21.25	46.1	5,107	0.90%
2021/04/13	156.4	22.97	164.4	23.10	22.45	-8.1	5,009	-0.16%	大買/大賣/
2021/04/12	48	21.79	74.3	21.79	22.15	-26.3	4,725	-0.56%
2021/04/09	90.9	21.87	47.2	21.82	21.95	43.7	4,628	0.94%
2021/04/08	105	22.38	123.2	22.32	22.40	-18.3	4,526	-0.40%	大買/大賣/
2021/04/07	47.2	21.18	86.1	20.84	21.25	-38.9	4,276	-0.91%
2021/04/06	12.2	19.95	10	20.01	19.90	2.2	4,230	0.05%
2021/04/01	30.4	19.98	25	20.02	20.00	5.4	4,255	0.13%
2021/03/31	15.6	20.42	9.3	20.50	20.30	6.3	4,323	0.15%
2021/03/30	8.2	20.49	23.3	20.63	20.50	-15.1	4,477	-0.34%
2021/03/29	31.2	20.42	27	20.39	20.50	4.2	4,671	0.09%
2021/03/26	30.8	19.88	24	19.94	19.90	6.8	4,684	0.15%
2021/03/25	22.2	20.63	10	20.67	20.40	12.2	4,667	0.26%
2021/03/24	25.2	20.64	17	20.70	20.65	8.2	4,678	0.18%
2021/03/23	43.3	20.81	57	20.84	20.65	-13.7	4,682	-0.29%
2021/03/22	28.4	21.57	25	21.69	21.55	3.3	4,673	0.07%
2021/03/19	35.2	21.09	10	20.91	20.90	25.2	4,662	0.54%
2021/03/18	52.3	21.58	102.6	21.47	21.45	-50.3	4,690	-1.07%	大賣/
2021/03/17	13.8	20.75	32.4	20.91	20.75	-18.6	4,623	-0.40%
2021/03/16	27.5	20.79	25.7	20.85	20.60	1.8	4,641	0.04%
2021/03/15	55.4	21.01	25.1	21.09	20.95	30.3	4,684	0.65%
2021/03/12	8.1	20.69	37	20.74	20.65	-28.9	4,691	-0.62%
2021/03/11	31.1	20.48	20.1	20.68	20.40	11.1	4,768	0.23%
2021/03/10	28.1	20.59	61.1	20.69	20.80	-33	4,804	-0.69%
2021/03/09	9.1	19.69	20	19.76	19.80	-10.9	4,855	-0.22%
2021/03/08	15.5	19.84	42	19.96	19.65	-26.6	4,982	-0.53%
2021/03/05	24.9	19.84	11	19.90	19.70	13.9	5,085	0.27%
2021/03/04	22.2	20.28	24	20.52	20.15	-1.8	5,179	-0.03%
2021/03/03	21.5	20.63	80	20.60	20.65	-58.5	5,239	-1.12%
2021/03/02	44.4	20.97	41.4	20.93	20.50	3.1	5,440	0.06%
2021/02/26	32.3	21.37	87.1	21.52	21.50	-54.7	5,823	-0.94%
2021/02/25	185.2	21.27	35	21.32	21.30	150.2	6,094	2.46%	大買/鉅額交易
2021/02/24	98.4	21.40	165.8	21.51	21.70	-67.4	5,988	-1.13%	大賣/
2021/02/23	20.3	19.91	10.1	19.93	19.75	10.1	5,865	0.17%
2021/02/22	41.2	19.89	31	19.88	20.15	10.2	6,072	0.17%
2021/02/19	32.5	19.46	41.1	19.49	19.65	-8.6	6,323	-0.14%
2021/02/18	15.3	18.81	13.1	18.79	19.00	2.2	6,437	0.03%
2021/02/17	15.2	18.30	12.3	18.39	18.60	2.9	6,572	0.04%
2021/02/05	6.7	17.76	43	17.83	17.75	-36.3	6,628	-0.55%
2021/02/04	13.4	17.99	19	18.04	17.80	-5.6	6,927	-0.08%
2021/02/03	100.7	18.53	114	18.39	18.40	-13.4	7,098	-0.19%	大賣/
2021/02/02	10.2	17.78	8	17.93	17.90	2.2	7,152	0.03%
2021/02/01	30.3	17.62	55.1	17.36	17.65	-24.7	7,307	-0.34%
2021/01/29	19.7	17.72	15.1	17.78	17.40	4.7	7,530	0.06%
2021/01/28	23.3	17.99	54.3	17.99	17.85	-31	7,696	-0.40%
2021/01/27	5.5	18.61	10	18.47	18.35	-4.5	7,895	-0.06%
2021/01/26	23.4	18.97	14.1	18.92	18.70	9.3	8,017	0.12%
2021/01/25	10.6	19.29	10	19.30	19.40	0.6	8,249	0.01%
2021/01/22	8.4	19.14	111	19.10	19.20	-102.7	8,298	-1.24%	大賣/鉅額交易
2021/01/21	61	18.76	118	18.84	18.30	-57	8,298	-0.69%	大賣/
2021/01/20	83.4	19.84	38	20.04	19.15	45.4	8,293	0.55%
2021/01/19	78	20.94	47.3	20.91	20.60	30.8	8,321	0.37%
2021/01/18	15.4	20.37	74	20.44	20.30	-58.6	8,269	-0.71%
2021/01/15	44.7	20.60	22	20.67	20.45	22.7	8,300	0.27%
2021/01/14	25.3	21.10	10	21.22	21.00	15.3	8,326	0.18%
2021/01/13	191.3	21.12	41	21.06	21.05	150.3	8,357	1.80%	大買/鉅額交易
2021/01/12	28.4	21.21	18	21.21	21.00	10.4	8,381	0.12%
2021/01/11	18.4	21.57	40.1	21.62	21.80	-21.7	8,464	-0.26%
2021/01/08	78.2	22.16	68.7	22.44	21.50	9.5	8,925	0.11%
2021/01/07	28	22.38	80	22.33	22.40	-52	9,502	-0.55%
2021/01/06	45.5	20.78	99	20.74	20.40	-53.5	9,713	-0.55%
2021/01/05	26.8	21.54	43.2	21.55	21.40	-16.4	10,238	-0.16%
2021/01/04	15.7	21.67	19.1	21.87	21.60	-3.4	10,391	-0.03%
2020/12/31	30.4	21.71	10	21.71	21.65	20.4	10,721	0.19%
2020/12/30	56.8	22.06	35	22.03	21.80	21.8	10,925	0.20%
2020/12/29	35.9	22.20	50.7	22.09	21.95	-14.8	11,227	-0.13%
2020/12/28	41.8	21.62	70	21.71	21.50	-28.2	11,371	-0.25%
2020/12/25	63.7	22.03	28	22.14	21.80	35.7	11,685	0.31%
2020/12/24	167.3	22.77	49.1	22.68	22.45	118.2	11,718	1.01%	大買/鉅額交易
2020/12/23	53.3	22.08	108.6	22.31	22.95	-55.3	11,717	-0.47%	大賣/
2020/12/22	31.3	21.49	30.1	21.57	21.00	1.2	11,892	0.01%
2020/12/21	38.9	21.77	14	21.76	21.65	24.9	12,055	0.21%
2020/12/18	22.2	22.22	27.6	22.19	22.15	-5.4	12,180	-0.04%
2020/12/17	35.2	22.13	10	22.09	22.05	25.1	12,223	0.21%
2020/12/16	26.6	22.53	67.1	22.69	22.35	-40.5	12,270	-0.33%
2020/12/15	53.5	22.58	12.1	22.55	22.00	41.4	12,315	0.34%
2020/12/14	38.1	22.24	91.2	22.40	22.85	-53.1	12,323	-0.43%
2020/12/11	80.5	21.70	39.5	21.83	21.35	41	12,307	0.33%
2020/12/10	44.1	22.38	24.5	22.65	22.20	19.6	12,334	0.16%
2020/12/09	44.3	22.92	26.1	23.11	22.70	18.2	12,451	0.15%
2020/12/08	35.7	23.21	8.3	23.29	22.90	27.4	12,656	0.22%
2020/12/07	37.5	23.01	95.2	22.97	23.40	-57.7	13,133	-0.44%
2020/12/04	58.5	22.88	39.1	23.06	22.75	19.4	13,364	0.15%
2020/12/03	65.4	23.34	60	23.46	23.15	5.4	13,867	0.04%
2020/12/02	68.6	23.29	122.5	23.31	23.10	-53.9	13,973	-0.39%	大賣/
2020/12/01	68.4	24.23	47	24.27	24.00	21.4	14,237	0.15%
2020/11/30	33.4	24.92	168.5	25.02	24.70	-135.2	14,450	-0.94%	大賣/鉅額交易
2020/11/27	91.6	24.74	59.2	24.74	24.65	32.4	14,545	0.22%
2020/11/26	221.5	25.11	221.3	25.06	24.75	0.2	14,519	0.00%	大買/大賣/
2020/11/25	288.8	24.89	113.9	25.21	25.65	174.9	14,371	1.22%	大買/大賣/鉅額交易
2020/11/24	84.3	24.01	490.4	23.89	24.60	-406	13,961	-2.91%	大賣/鉅額交易
2020/11/23	93.2	22.38	127.1	22.46	22.40	-33.9	13,628	-0.25%	大賣/
2020/11/20	165.6	22.77	83	22.78	22.55	82.6	13,572	0.61%	大買/
2020/11/19	156.1	22.84	237.1	22.68	22.75	-81	13,462	-0.60%	大買/大賣/
2020/11/18	272.6	22.45	37	22.38	22.05	235.6	13,275	1.77%	大買/鉅額交易
2020/11/17	35	21.81	135.1	21.49	22.55	-100.1	13,054	-0.77%	大賣/
2020/11/16	104.3	21.08	146.1	21.02	20.50	-41.8	13,047	-0.32%	大買/大賣/
2020/11/13	60.5	21.98	47	21.95	21.80	13.5	13,061	0.10%
2020/11/12	159.6	22.01	290.6	22.10	22.50	-131	13,178	-0.99%	大買/大賣/鉅額交易
2020/11/11	131.9	23.39	97.5	23.38	23.10	34.5	13,253	0.26%	大買/
2020/11/10	75.4	24.59	98.6	24.52	24.30	-23.2	13,289	-0.17%
2020/11/09	137.9	25.10	80.4	25.13	24.95	57.4	13,243	0.43%	大買/
2020/11/06	216.1	25.49	119	25.48	24.95	97.1	13,207	0.73%	大買/大賣/
2020/11/05	129	24.61	144.4	24.95	25.40	-15.4	13,224	-0.12%	大買/大賣/
2020/11/04	137.5	23.78	192.3	23.55	23.10	-54.8	13,212	-0.41%	大買/大賣/
2020/11/03	71	24.61	74	24.70	24.40	-3.1	13,011	-0.02%
2020/11/02	239.1	25.39	69.1	25.10	24.60	170	12,901	1.32%	大買/鉅額交易
2020/10/30	72.3	26.19	39.1	26.62	25.80	33.2	12,649	0.26%
2020/10/29	63	26.34	32	25.98	26.60	31	12,575	0.25%
2020/10/28	101.5	26.82	18.3	27.20	26.00	83.2	12,510	0.67%	大買/
2020/10/27	74.9	26.95	25.3	26.99	26.95	49.5	12,435	0.40%
2020/10/26	33	25.52	80	25.71	26.35	-47	12,364	-0.38%
2020/10/23	44	24.86	8	24.79	24.85	36	12,340	0.29%
2020/10/22	54	24.10	24	24.12	24.15	30	12,314	0.24%
2020/10/21	94.4	25.06	19	25.06	24.60	75.4	12,268	0.61%
2020/10/20	70	25.31	67	25.47	25.20	3	12,236	0.02%
2020/10/19	27	25.24	83	25.04	25.50	-56	12,204	-0.46%
2020/10/16	362.1	25.86	350	25.98	25.60	12.1	12,108	0.10%	大買/大賣/
2020/10/15	649.4	26.61	566	26.67	27.30	83.4	11,627	0.72%	大買/大賣/
2020/10/14	214	24.98	265	25.33	25.60	-51	10,878	-0.47%	大買/大賣/
2020/10/13	618	22.44	297	22.73	23.30	321	10,573	3.04%	大買/大賣/鉅額交易
2020/10/12	120	20.31	104.1	20.78	21.20	16	10,034	0.16%	大買/大賣/
2020/10/08	174.3	18.91	222	18.95	19.30	-47.7	9,959	-0.48%	大買/大賣/
2020/10/07	155.1	18.13	174	18.16	18.20	-18.9	9,743	-0.19%	大買/大賣/
2020/10/06	292.1	18.37	168	18.41	18.20	124.1	9,563	1.30%	大買/大賣/鉅額交易
2020/10/05	203.3	17.29	51	17.40	17.30	152.3	9,367	1.63%	大買/鉅額交易
2020/09/30	112	17.27	330.1	17.21	17.65	-218.1	9,427	-2.31%	大買/大賣/鉅額交易
2020/09/29	75.3	16.37	128	16.49	16.05	-52.7	9,283	-0.57%	大賣/
2020/09/28	141	17.53	83	17.24	17.05	58	9,207	0.63%	大買/
2020/09/25	228.1	17.69	105	17.52	18.00	123.1	9,075	1.36%	大買/大賣/鉅額交易
2020/09/24	138.1	17.21	105	17.08	17.70	33.1	8,761	0.38%	大買/大賣/
2020/09/23	17	16.27	127.3	16.88	17.20	-110.3	8,753	-1.26%	大賣/鉅額交易
2020/09/22	72.2	15.82	76.2	15.75	15.65	-4	8,617	-0.05%
2020/09/21	43.1	16.50	16	16.50	16.40	27.1	8,550	0.32%
2020/09/18	17.1	16.50	91	16.45	16.40	-73.9	8,478	-0.87%
2020/09/17	69.1	16.16	168	15.93	16.05	-98.9	8,404	-1.18%	大賣/
2020/09/16	33.6	15.76	93	15.70	15.70	-59.4	8,334	-0.71%
2020/09/15	58.1	15.98	82	16.14	16.00	-23.9	8,297	-0.29%
2020/09/14	164.8	15.82	179	15.72	15.70	-14.2	8,416	-0.17%	大買/大賣/
2020/09/11	316.1	16.72	107	16.58	16.80	209.1	8,260	2.53%	大買/大賣/鉅額交易
2020/09/10	337	16.65	185	16.98	17.30	152	8,010	1.90%	大買/大賣/鉅額交易
2020/09/09	153	14.98	227.7	14.90	15.75	-74.7	7,491	-1.00%	大買/大賣/
2020/09/08	501.5	15.41	197	14.97	14.35	304.5	7,163	4.25%	大買/大賣/鉅額交易
2020/09/07	161	15.28	34	15.26	15.30	127	6,596	1.93%	大買/鉅額交易
2020/09/04	289	13.20	134.1	13.02	13.95	154.9	6,397	2.42%	大買/大賣/鉅額交易
2020/09/03	183.1	12.51	31.5	12.35	12.70	151.6	6,019	2.52%	大買/鉅額交易
2020/09/02	35.1	11.33	21	11.15	11.55	14.1	5,709	0.25%
2020/09/01	18	10.64	11	10.74	10.60	7	5,509	0.13%
2020/08/31	36	10.72	16	10.73	10.70	20	5,462	0.37%
2020/08/28	4	10.33	10	10.37	10.40	-6	5,376	-0.11%
2020/08/27	4	10.30	8	10.33	10.15	-4	5,324	-0.08%
2020/08/26	10.5	10.55	13	10.55	10.50	-2.5	5,302	-0.05%
2020/08/25	7.4	10.56	24.2	10.61	10.60	-16.8	5,263	-0.32%
2020/08/24	6	10.24	13	10.35	10.25	-7	5,193	-0.13%
2020/08/21	12	10.57	4	10.70	10.50	8	5,145	0.16%
2020/08/20	25	10.11	44	10.03	10.80	-19	5,063	-0.38%
2020/08/19	33	10.79	30	10.82	10.55	3	4,902	0.06%
2020/08/18	72.6	11.24	41	11.39	11.45	31.6	4,732	0.67%
2020/08/17	101.2	11.40	26	11.18	11.60	75.2	4,539	1.66%	大買/
2020/08/14	31.3	10.21	66.6	10.32	10.65	-35.3	4,172	-0.85%
2020/08/13	27	9.78	52	9.82	9.70	-25	3,955	-0.63%
2020/08/12	14	9.73	75	9.56	9.89	-61	3,892	-1.57%
2020/08/11	120	9.90	29	9.76	9.60	91	3,775	2.41%	大買/
2020/08/10	12	9.39	42	9.68	9.85	-30	3,524	-0.85%
2020/08/07	1	8.85	31	8.93	8.96	-30	3,352	-0.89%
2020/08/06	4	8.87	18	8.92	8.84	-14	3,355	-0.42%
2020/08/05	14	8.81	5	8.88	8.80	9	3,335	0.27%
2020/08/04	3	8.88	6	8.92	8.82	-3	3,334	-0.09%
2020/08/03	11	8.85	2	8.89	8.83	9	3,434	0.26%
2020/07/31	4	8.94	8	8.95	8.78	-4	3,523	-0.11%
2020/07/30	4	8.90	19	8.92	8.90	-15	3,502	-0.43%
2020/07/29	18	8.85	13	8.67	8.94	5	3,472	0.14%
2020/07/28	2	8.55	7	8.49	8.32	-5	3,422	-0.15%
2020/07/27	5	8.61	9	8.62	8.55	-4	3,415	-0.12%
2020/07/24	7	8.86	9	8.90	8.76	-2	3,416	-0.06%
2020/07/23	3	9.02	30	9.07	8.93	-27	3,410	-0.79%
2020/07/22	1	9.10	37	9.13	9.11	-36	3,411	-1.06%
2020/07/21	7	9.07	23	9.16	9.06	-16	3,374	-0.47%
2020/07/20	6	8.73	3	8.79	8.90	3	3,330	0.09%
2020/07/17	60	8.82	19	8.83	8.75	41	3,319	1.24%
2020/07/16	11	9.16	17	9.23	9.08	-6	3,288	-0.18%
2020/07/15	38	9.42	6	9.37	9.17	32	3,243	0.99%
2020/07/14	12	9.26	20	9.33	9.20	-8	3,177	-0.25%
2020/07/13	13	9.07	12	9.04	9.02	1	3,049	0.03%
2020/07/10	53	9.19	69	9.02	9.00	-16	3,014	-0.53%
2020/07/09	99	9.14	37	9.35	9.48	62	2,863	2.17%
2020/07/08	70	9.07	24	8.90	8.90	46	2,591	1.77%
2020/07/07	21	8.47	10	8.50	8.47	11	2,372	0.46%
2020/07/06	18	8.51	20	8.51	8.51	-2	2,323	-0.09%
2020/07/03	17	8.54	12	8.55	8.44	5	2,293	0.22%
2020/07/02	16	8.57	33	8.58	8.58	-17	2,230	-0.76%
2020/07/01	1	8.88	6	9.02	8.94	-5	2,020	-0.25%
2020/06/30	3	8.80	9	8.82	8.78	-6	1,999	-0.30%
2020/06/29	9	8.75	1	8.75	8.76	8	2,037	0.39%
2020/06/24	10	8.81	5	8.96	8.75	5	2,036	0.25%
2020/06/23	3	8.97	8	8.94	8.92	-5	2,043	-0.24%
2020/06/22	12	9.05	14	9.17	9.00	-2	2,057	-0.10%
2020/06/19	35	9.39	14	9.52	9.18	21	2,040	1.03%
2020/06/18	10	8.97	2	8.95	8.91	8	1,839	0.43%
2020/06/16	7	8.93	0.3	8.91	8.91	6.7	1,827	0.37%
2020/06/15	13	8.89	0	0.00	8.90	13	1,839	0.71%
2020/06/12	2	8.85	0	0.00	8.88	2	1,827	0.11%
2020/06/11	0	0.00	12	9.11	9.09	-12	1,833	-0.65%
2020/06/10	2	9.15	2	9.17	9.09	0	1,838	0.00%
2020/06/09	0	0.00	12	9.51	9.28	-12	1,859	-0.65%
2020/06/08	10	9.60	10	9.60	9.55	0	1,868	0.00%
2020/06/05	0	0.00	3	9.58	9.53	-3	1,862	-0.16%
2020/06/04	2	9.43	0	0.00	9.51	2	1,878	0.11%
2020/06/03	10	9.51	0	0.00	9.44	10	1,961	0.51%
2020/06/02	2	9.58	1	9.50	9.36	1	2,092	0.05%
2020/05/29	1	9.20	0	0.00	9.20	1	2,170	0.05%
2020/05/28	1	9.30	0	0.00	9.23	1	2,186	0.05%
2020/05/27	3	9.38	0	0.00	9.39	3	2,201	0.14%
2020/05/26	0	0.00	4	9.50	9.41	-4	2,266	-0.18%
2020/05/22	1	9.75	0	0.00	9.43	1	2,317	0.04%
2020/05/21	1	9.80	0	0.00	9.75	1	2,329	0.04%
2020/05/20	1	9.55	0	0.00	9.56	1	2,348	0.04%
2020/05/19	0	0.00	1	9.47	9.44	-1	2,369	-0.04%
2020/05/18	6	9.54	1	9.46	9.40	5	2,421	0.21%
2020/05/15	14	9.87	6	9.81	9.80	8	2,483	0.32%
2020/05/14	6	10.33	4	10.29	10.05	2	2,644	0.08%
2020/05/13	0	0.00	3	10.70	10.60	-3	2,679	-0.11%
2020/05/12	1	10.45	0	0.00	10.30	1	2,789	0.04%
2020/05/11	3	10.58	20	10.48	10.45	-17	2,791	-0.61%
2020/05/08	35	11.13	19	10.93	10.60	16	2,831	0.57%
2020/05/07	11	10.58	4	10.38	10.55	7	2,836	0.25%
2020/05/06	1	9.78	1	9.95	9.75	0	2,735	0.00%
2020/05/05	0	0.00	3	9.93	9.84	-3	2,737	-0.11%
2020/05/04	3	9.76	0	0.00	9.76	3	2,753	0.11%
2020/04/30	10	10.00	3	10.10	10.05	7	2,749	0.25%
2020/04/29	1	9.89	1	9.98	9.98	0	2,739	0.00%
2020/04/28	1	9.88	0	0.00	9.96	1	2,718	0.04%
2020/04/27	0.1	9.73	0	0.00	9.73	0.1	2,728	0.00%
2020/04/24	0	9.39	0	0.00	9.38	0	2,712	0.00%
2020/04/21	6	9.58	1	9.71	9.12	5	2,756	0.18%
2020/04/20	3	9.77	0	0.00	9.71	3	2,735	0.11%
2020/04/17	4	9.98	0	0.00	9.90	4	2,767	0.14%
2020/04/15	1	9.75	0	0.00	9.63	1	2,734	0.04%
2020/04/10	1	9.32	0.2	9.40	9.40	0.8	2,855	0.03%
2020/04/09	0	0.00	15	9.62	9.42	-15	2,869	-0.52%
2020/04/08	10	9.46	0	0.00	9.43	10	2,901	0.34%
2020/04/07	1	9.23	10	9.24	9.19	-9	2,899	-0.31%
2020/04/06	2	9.12	0	0.00	9.10	2	2,939	0.07%
2020/03/31	10	9.38	0	0.00	9.03	10	3,021	0.33%
2020/03/27	5.2	8.90	0	0.00	8.68	5.2	2,969	0.18%
2020/03/26	9	8.38	28.1	8.51	8.90	-19.1	2,939	-0.65%
2020/03/25	17	8.38	37	8.38	8.38	-20	2,949	-0.68%
2020/03/24	10	7.85	10	7.97	7.98	0	2,935	0.00%
2020/03/23	1	7.60	0	0.00	7.55	1	2,916	0.03%
2020/03/20	5	8.03	5	8.20	8.16	0	2,917	0.00%
2020/03/19	0	7.83	0	0.00	7.83	0	2,890	0.00%
2020/03/17	0	8.80	0	0.00	8.80	0	2,865	0.00%
2020/03/16	14	9.96	9	10.45	9.52	5	2,858	0.17%
2020/03/13	10	10.11	3	9.94	10.15	7	2,852	0.25%
2020/03/12	0	0.00	1	11.05	11.00	-1	2,828	-0.04%
2020/03/10	0	0.00	8	11.58	12.20	-8	2,841	-0.28%
2020/03/09	2	12.60	4	12.54	12.10	-2	2,892	-0.07%
2020/03/06	28	12.99	16	13.12	13.20	12	2,896	0.41%
2020/03/05	4	13.01	2	12.93	13.05	2	2,797	0.07%
2020/03/04	0	11.90	0	0.00	11.90	0	2,916	0.00%
2020/02/27	4	12.66	3	12.72	11.95	1	2,921	0.03%
2020/02/26	0	0.00	1	13.10	12.90	-1	2,873	-0.03%
2020/02/25	0	0.00	4	12.95	12.90	-4	2,931	-0.14%
2020/02/24	20	12.90	7	12.95	12.90	13	2,883	0.45%
2020/02/21	2	13.50	1	13.40	13.25	1	2,865	0.03%
2020/02/20	23	13.62	2	13.55	13.70	21	2,838	0.74%
2020/02/19	2	13.83	5	13.76	13.75	-3	2,819	-0.11%
2020/02/18	8	13.79	0	0.00	13.65	8	2,760	0.29%
2020/02/17	8.2	13.43	39	13.97	13.90	-30.9	2,688	-1.15%
2020/02/14	5	12.46	3	12.70	12.75	2	2,499	0.08%
2020/02/13	7	12.66	6	12.47	12.65	1	2,439	0.04%
2020/02/12	0.4	11.95	0	0.00	11.95	0.4	2,342	0.02%
2020/02/11	1	11.75	1	11.86	11.85	0	2,321	0.00%
2020/02/10	0	0.00	3	12.25	12.25	-3	2,273	-0.13%
2020/02/07	0	11.25	0	0.00	11.15	0	2,153	0.00%
2020/02/04	1	11.25	1	11.40	11.25	0	2,167	0.00%
2020/02/03	0	0.00	1	11.20	11.10	-1	2,169	-0.05%
2020/01/31	0	0.00	6	11.60	11.85	-6	2,167	-0.28%
2020/01/30	2	11.68	0	0.00	11.75	2	2,170	0.09%
2020/01/20	1	12.70	2.1	12.75	12.90	-1.1	2,133	-0.05%
2020/01/17	1	12.75	2.1	12.84	12.80	-1.1	2,142	-0.05%
2020/01/16	1	12.75	0	0.00	12.80	1	2,172	0.05%
2020/01/15	0	12.70	0	0.00	12.70	0	2,315	0.00%
2020/01/14	4	12.76	0	0.00	12.75	4	2,316	0.17%
2020/01/13	1	13.05	0	0.00	12.90	1	2,306	0.04%
2020/01/10	0	0.00	2	12.80	12.70	-2	2,273	-0.09%
2020/01/08	2	12.85	0	0.00	12.65	2	2,314	0.09%
2020/01/03	0.1	12.55	0	0.00	12.65	0.1	2,296	0.01%
2019/12/23	0.1	12.00	0	0.00	12.00	0.1	2,391	0.00%
2019/12/17	0	0.00	1	12.00	11.90	-1	2,566	-0.04%
2019/12/16	0	0.00	2	11.90	12.00	-2	2,576	-0.08%
2019/12/09	0	0.00	0.1	12.15	12.15	-0.1	2,648	0.00%
2019/12/06	0	0.00	0.6	12.30	12.35	-0.6	2,632	-0.02%
2019/11/22	13	7.53	0	0.00	7.55	13	2,379	0.55%
2019/11/19	0	0.00	2	7.14	7.15	-2	2,171	-0.09%
2019/11/15	0	0.00	1	7.59	7.53	-1	2,225	-0.04%
2019/11/14	0	0.00	1	6.85	6.93	-1	2,172	-0.05%
2019/11/04	0	0.00	4	7.38	7.22	-4	2,571	-0.16%
2019/10/30	1	7.55	0	0.00	7.55	1	2,783	0.04%
2019/10/28	1	7.43	0	0.00	7.51	1	3,122	0.03%
2019/10/17	1	7.75	0	0.00	7.60	1	3,571	0.03%
2019/10/01	0	0.00	1	8.16	8.05	-1	3,335	-0.03%
2019/09/24	52	8.43	0	0.00	8.40	52	3,545	1.47%
2019/09/18	1	8.34	1	8.46	8.32	0	3,423	0.00%
2019/08/05	0	0.00	1	8.74	8.35	-1	5,190	-0.02%
2019/08/01	3	9.26	3	9.42	9.13	0	5,062	0.00%
2019/07/31	0	0.00	33	9.18	9.26	-33	5,053	-0.65%
2019/07/30	1	9.20	0	0.00	8.90	1	4,943	0.02%
2019/07/29	0	0.00	52	9.07	9.13	-52	4,788	-1.09%
2019/06/18	0	0.00	1	8.91	8.70	-1	4,033	-0.02%
2019/06/17	82	8.90	0	0.00	8.90	82	4,002	2.05%
2019/06/14	0	0.00	41	9.06	8.83	-41	3,973	-1.03%
2019/06/13	51	8.85	100	8.98	8.90	-49	3,886	-1.26%
2019/06/12	88	8.78	18	8.73	8.72	70	3,825	1.83%
2019/06/06	3	9.17	1	9.11	9.02	2	3,622	0.06%
2019/05/31	1	8.28	0	0.00	8.33	1	3,252	0.03%
2019/05/23	0	0.00	1	8.81	8.90	-1	3,127	-0.03%
2019/05/22	0	0.00	2	9.09	8.76	-2	3,098	-0.06%
2019/05/20	0	0.00	5	9.15	8.82	-5	2,759	-0.18%
2019/05/17	20	8.50	67	9.08	9.05	-47	2,559	-1.84%
2019/05/16	4	8.40	3	8.40	8.40	1	2,212	0.05%
2019/05/15	0	0.00	2	7.64	7.64	-2	1,811	-0.11%
2019/05/08	0	0.00	2	6.72	6.68	-2	1,708	-0.12%
2019/05/07	1	6.67	0	0.00	6.68	1	1,619	0.06%
2019/04/30	1	5.99	0	0.00	6.00	1	1,516	0.07%
2019/04/11	2	6.34	0	0.00	6.30	2	1,496	0.13%
2019/04/01	1	5.88	7	5.84	5.85	-6	1,363	-0.44%
2019/03/29	0	0.00	2	6.31	6.30	-2	1,221	-0.16%
2019/03/08	35	7.94	0	0.00	7.89	35	1,190	2.94%
2019/02/26	32	8.24	0	0.00	8.14	32	1,314	2.44%
2019/02/18	0	0.00	1	8.13	8.09	-1	1,364	-0.07%
2019/01/02	0	0.00	1	7.46	7.32	-1	1,679	-0.06%
2018/12/28	1	7.42	1	7.48	7.41	0	1,693	0.00%
2018/12/27	1	7.49	3	7.56	7.53	-2	1,722	-0.12%
2018/12/21	6	7.21	29	7.22	7.21	-23	1,922	-1.20%
2018/12/20	4	7.36	0	0.00	7.12	4	1,947	0.21%
2018/12/19	13	7.27	0	0.00	7.40	13	1,982	0.66%
2018/12/18	5	7.21	0	0.00	7.21	5	2,012	0.25%
2018/12/14	0	0.00	1	7.64	7.70	-1	2,159	-0.05%
2018/12/12	1	7.85	0	0.00	7.82	1	2,469	0.04%
2018/12/11	1	7.83	0	0.00	7.77	1	2,558	0.04%
2018/12/07	4	7.93	4	7.96	7.92	0	2,734	0.00%
2018/12/05	9	8.27	0	0.00	8.22	9	2,892	0.31%
2018/12/04	4	8.66	6	8.51	8.45	-2	2,942	-0.07%
2018/12/03	0	0.00	12	8.32	8.20	-12	2,953	-0.41%
2018/11/30	1	8.13	0	0.00	8.14	1	3,055	0.03%
2018/11/29	1	8.18	0	0.00	8.05	1	3,139	0.03%
2018/11/28	1	7.92	4	8.20	8.11	-3	3,322	-0.09%
2018/11/26	3	7.93	1	7.93	7.90	2	3,661	0.05%
2018/11/23	2	8.12	4	8.15	7.91	-2	3,683	-0.05%
2018/11/16	2	7.74	0	0.00	7.84	2	3,843	0.05%
2018/11/15	1	7.87	0	0.00	7.87	1	3,858	0.03%
2018/11/14	1	7.93	1	8.20	8.04	0	3,890	0.00%
2018/11/12	0	0.00	1	7.94	7.80	-1	3,888	-0.03%
2018/11/09	1	7.73	0	0.00	7.71	1	3,879	0.03%
2018/11/08	0	0.00	1	8.02	7.74	-1	3,889	-0.03%
2018/11/07	1	7.82	1	7.82	7.82	0	3,911	0.00%
2018/11/06	10	7.82	0	0.00	7.70	10	3,932	0.25%
2018/11/05	0	0.00	1	7.65	8.11	-1	3,909	-0.03%
2018/10/31	0	0.00	3	7.01	7.04	-3	3,850	-0.08%
2018/10/30	0	0.00	5	6.84	6.82	-5	3,828	-0.13%
2018/10/26	0	0.00	5	7.04	6.89	-5	3,806	-0.13%
2018/10/23	0	0.00	3	7.54	7.53	-3	3,741	-0.08%
2018/10/19	2	7.30	0	0.00	7.32	2	3,751	0.05%
2018/10/15	1	7.98	0	0.00	7.97	1	3,671	0.03%
2018/10/12	1	7.60	0	0.00	7.88	1	3,691	0.03%
2018/10/11	3	7.73	0	0.00	7.73	3	3,724	0.08%
2018/10/09	1	8.55	0	0.00	8.58	1	3,686	0.03%
2018/10/05	2	9.03	0	0.00	9.02	2	3,702	0.05%
2018/10/03	2	9.62	0	0.00	9.57	2	3,691	0.05%
2018/10/02	6	9.87	3	9.87	9.87	3	3,681	0.08%
2018/10/01	0	0.00	1	10.25	10.15	-1	3,623	-0.03%
2018/09/27	0	0.00	12	10.08	10.05	-12	3,568	-0.34%
2018/09/21	32	10.50	31	10.69	10.35	1	3,522	0.03%
2018/09/20	6	10.73	3	10.55	10.35	3	3,477	0.09%
2018/09/19	19	10.77	22	10.88	10.90	-3	3,476	-0.09%
2018/09/18	7	10.32	3	10.08	10.05	4	3,279	0.12%
2018/09/17	7	10.50	1	10.80	10.15	6	3,256	0.18%
2018/09/14	5	10.60	34	10.59	10.45	-29	3,262	-0.89%
2018/09/13	35	10.64	8	10.33	10.50	27	3,199	0.84%
2018/09/12	22	10.04	32	10.13	10.10	-10	3,091	-0.32%
2018/09/11	1	10.20	7	10.14	10.25	-6	3,070	-0.20%
2018/09/10	4	10.13	5	9.56	9.36	-1	2,969	-0.03%
2018/09/07	15	10.28	12	10.22	10.15	3	2,941	0.10%
2018/09/06	13	10.72	10	10.89	10.55	3	2,876	0.10%
2018/09/05	18	10.59	4	10.63	10.40	14	2,783	0.50%
2018/09/04	31	10.66	20	10.59	10.95	11	2,704	0.41%
2018/09/03	23	10.61	15	10.77	10.60	8	2,515	0.32%
2018/08/31	6	9.71	8	9.63	9.90	-2	2,230	-0.09%
2018/08/30	0	0.00	2	8.90	9.00	-2	2,140	-0.09%
2018/08/29	1	8.60	0	0.00	8.51	1	2,217	0.05%
2018/08/28	1	8.58	2	8.55	8.61	-1	2,224	-0.04%
2018/08/27	1	8.84	3	8.82	8.75	-2	2,217	-0.09%
2018/08/24	7	9.06	3	8.79	8.62	4	2,187	0.18%
2018/08/23	5	8.25	1	8.50	8.61	4	2,082	0.19%
2018/08/22	3	7.34	4	7.83	7.83	-1	2,005	-0.05%
2018/08/21	1	7.10	0	0.00	7.12	1	1,975	0.05%
2018/08/20	1	7.40	0	0.00	7.29	1	1,942	0.05%
2018/08/17	2	7.85	0	0.00	7.75	2	1,914	0.10%
2018/08/10	0	0.00	5	9.00	8.90	-5	1,882	-0.27%
2018/08/08	3	9.27	0	0.00	9.27	3	1,945	0.15%
2018/08/07	0	0.00	1	9.33	9.30	-1	2,056	-0.05%
2018/08/01	1	9.49	0	0.00	9.49	1	2,331	0.04%
2018/07/26	0	0.00	2	9.65	9.57	-2	2,418	-0.08%
2018/07/24	0	0.00	1	9.30	9.34	-1	2,424	-0.04%
2018/07/23	2	9.33	0	0.00	9.25	2	2,460	0.08%
2018/07/05	2	9.99	2	9.62	9.58	0	2,427	0.00%
2018/06/29	6	10.56	0	0.00	10.60	6	2,339	0.26%
2018/06/27	4	10.41	4	10.48	10.20	0	2,421	0.00%
2018/06/26	1	11.25	0	0.00	11.30	1	2,360	0.04%
2018/06/20	0	0.00	1	12.40	12.30	-1	2,249	-0.04%
2018/06/13	0	0.00	1	12.25	12.25	-1	2,242	-0.04%
2018/06/12	1	12.15	0	0.00	12.10	1	2,216	0.05%
2018/06/08	4	12.33	0	0.00	12.25	4	2,269	0.18%
2018/06/07	3	12.57	1	12.45	12.35	2	2,273	0.09%
2018/06/06	3	12.50	0	0.00	12.50	3	2,262	0.13%
2018/06/05	1	12.15	0	0.00	12.05	1	2,149	0.05%
2018/06/01	2	12.20	1	12.20	12.35	1	2,175	0.05%
2018/05/31	0	0.00	1	12.55	12.20	-1	2,167	-0.05%
2018/05/28	1	12.20	0	0.00	12.05	1	2,131	0.05%
2018/05/22	0	0.00	1	12.40	12.30	-1	2,121	-0.05%
2018/05/18	1	12.50	0	0.00	12.50	1	2,134	0.05%
2018/05/16	0	0.00	1	13.00	12.60	-1	2,230	-0.04%
2018/05/15	2	12.70	0	0.00	12.60	2	2,184	0.09%
2018/05/09	0.2	12.65	0	0.00	12.70	0.2	1,870	0.01%
2018/05/08	0	0.00	1	12.90	12.90	-1	1,873	-0.05%
2018/05/04	1	13.15	0	0.00	13.15	1	1,880	0.05%
2018/04/26	1	12.40	0	0.00	12.15	1	1,757	0.06%
2018/04/13	0	13.95	0	0.00	13.95	0	1,768	0.00%
2018/04/03	0	0.00	1	13.90	13.80	-1	1,772	-0.06%
2018/03/30	3	13.78	0	0.00	14.30	3	1,763	0.17%
2018/03/23	1	15.15	0	0.00	15.30	1	1,727	0.06%
2018/03/16	0	0.00	1	15.65	15.45	-1	1,688	-0.06%
2018/03/14	2	15.78	0	0.00	15.80	2	1,702	0.12%
2018/03/05	0	0.00	1	15.10	15.05	-1	1,865	-0.05%
2018/02/23	1	15.35	1	15.30	15.15	0	1,961	0.00%
2018/02/12	1	14.50	0	0.00	14.20	1	2,055	0.05%
2018/02/05	0	0.00	1	15.65	15.60	-1	2,012	-0.05%
2018/01/19	0	0.00	1	16.30	16.30	-1	2,321	-0.04%
2018/01/18	2	16.53	0	0.00	16.40	2	2,399	0.08%
2018/01/12	0	0.00	1	16.30	16.25	-1	2,573	-0.04%
2018/01/10	0	0.00	1	16.45	15.95	-1	2,801	-0.04%
2018/01/09	1	16.30	0	0.00	16.30	1	3,166	0.03%
2018/01/05	0	0.00	1	16.70	16.70	-1	3,464	-0.03%
2018/01/03	1	16.60	0	0.00	16.60	1	3,679	0.03%