圓剛 (2417)-國泰-敦南券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
38.90
漲跌
▼0.15
漲幅
-0.38%
成交量
304張
產業
上市電腦週邊類股
407人加入追蹤

立即追蹤
本地時間:13:30(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

圓剛 (2417)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	2.1	39.00	7	39.04	39.05	-4.9	1,634	-0.30%
2024/11/19	0	39.15	10.2	39.17	39.35	-10.2	1,685	-0.60%
2024/11/18	3.4	38.78	2.1	39.18	38.65	1.2	2,076	0.06%
2024/11/15	2	39.40	10	39.71	39.70	-8	2,158	-0.37%
2024/11/14	5.5	39.17	10.3	39.04	38.80	-4.8	2,183	-0.22%
2024/11/13	3.2	39.50	10	39.59	39.60	-6.8	2,213	-0.31%
2024/11/12	8.5	39.45	9	39.50	39.70	-0.5	2,235	-0.02%
2024/11/11	0	40.50	2.2	40.48	40.50	-2.2	2,247	-0.10%
2024/11/08	15	40.80	3.1	40.82	40.55	11.9	2,269	0.52%
2024/11/07	2.2	41.20	15	41.04	41.25	-12.9	2,313	-0.56%
2024/11/06	12	40.45	9.3	40.30	40.15	2.7	2,359	0.11%
2024/11/05	8.7	40.68	33.6	40.80	40.40	-24.9	2,387	-1.04%
2024/11/04	4.7	40.01	8.6	40.18	39.90	-3.9	2,448	-0.16%
2024/11/01	8.1	40.05	8.2	40.31	40.80	-0.1	2,474	-0.01%
2024/10/30	3.3	40.39	0	0.00	40.05	3.3	2,530	0.13%
2024/10/29	3.2	40.22	1.5	40.12	40.30	1.7	2,652	0.06%
2024/10/28	11.1	40.85	63.7	40.64	40.70	-52.6	2,658	-1.98%
2024/10/25	21.4	41.50	7.3	41.63	41.40	14.1	2,671	0.53%
2024/10/24	6.2	42.25	18.5	42.27	41.60	-12.2	2,694	-0.45%
2024/10/23	60.2	42.57	17.6	42.78	42.45	42.6	2,712	1.57%
2024/10/22	22.3	43.06	13.1	42.99	42.90	9.2	2,734	0.33%
2024/10/21	13.4	42.57	3.2	42.72	42.50	10.3	2,764	0.37%
2024/10/18	11.2	43.01	18.2	42.51	42.10	-7	2,798	-0.25%
2024/10/17	36.8	43.37	22	43.18	43.40	14.8	2,818	0.52%
2024/10/16	11.3	41.83	9	41.94	41.85	2.2	2,821	0.08%
2024/10/15	7.7	41.75	5.5	42.02	41.35	2.2	2,862	0.08%
2024/10/14	5.5	41.87	8.3	41.72	41.90	-2.8	2,888	-0.10%
2024/10/11	13.4	41.88	10.3	41.89	41.70	3.1	2,937	0.10%
2024/10/09	16.9	42.09	7.4	42.29	41.75	9.5	3,002	0.32%
2024/10/08	13.4	42.23	5.9	42.30	42.65	7.5	3,136	0.24%
2024/10/07	7	43.48	18.5	43.59	43.10	-11.5	3,361	-0.34%
2024/10/04	9.2	43.40	17.2	43.42	43.05	-8	3,878	-0.21%
2024/10/01	9.2	44.42	7.7	44.41	44.60	1.5	4,223	0.03%
2024/09/30	7.2	44.88	7.1	44.76	44.50	0.1	4,892	0.00%
2024/09/27	40.9	46.42	45.3	46.72	45.60	-4.4	5,048	-0.09%
2024/09/26	16.3	46.23	18.3	46.17	45.80	-2	5,080	-0.04%
2024/09/25	84.3	46.64	60.9	46.53	46.15	23.4	5,371	0.44%
2024/09/24	86.3	45.39	125.3	45.60	46.40	-38.9	5,575	-0.70%	大賣/
2024/09/23	5.1	43.88	11.2	43.98	43.80	-6.1	5,520	-0.11%
2024/09/20	9.1	44.56	8.6	44.76	44.15	0.5	5,540	0.01%
2024/09/19	3.4	44.27	4.2	44.10	44.75	-0.8	5,569	-0.02%
2024/09/18	12.1	44.39	4.5	44.46	43.75	7.6	5,609	0.14%
2024/09/16	83.4	45.69	61.3	45.32	44.60	22	5,619	0.39%
2024/09/13	21.7	43.41	14.2	43.35	43.25	7.5	5,569	0.13%
2024/09/12	7.6	43.02	8.1	42.91	43.20	-0.5	5,589	-0.01%
2024/09/11	3.4	41.83	5.2	41.71	41.65	-1.8	5,599	-0.03%
2024/09/10	33.4	42.69	12.1	42.42	42.10	21.3	5,630	0.38%
2024/09/09	8.2	43.10	8.6	43.55	43.90	-0.4	5,636	-0.01%
2024/09/06	31.3	44.70	34.7	44.54	44.35	-3.4	5,696	-0.06%
2024/09/05	15.5	45.39	17.3	45.38	44.80	-1.8	5,737	-0.03%
2024/09/04	36.8	45.11	25	45.02	44.70	11.8	5,795	0.20%
2024/09/03	56.4	49.32	68.2	48.78	47.80	-11.8	5,860	-0.20%
2024/09/02	23.2	48.41	22.1	48.29	47.90	1.1	6,071	0.02%
2024/08/30	49.5	49.23	42.6	49.29	48.40	6.9	6,680	0.10%
2024/08/29	63.5	49.66	142.6	49.27	49.00	-79.1	6,844	-1.16%	大賣/
2024/08/28	76.2	49.85	71.1	49.79	50.10	5.1	7,103	0.07%
2024/08/27	157.4	50.12	92.8	49.79	49.60	64.6	7,152	0.90%	大買/
2024/08/26	269.9	50.81	303.7	50.86	51.10	-33.8	7,146	-0.47%	大買/大賣/
2024/08/23	13	47.68	9.4	47.68	48.00	3.6	7,270	0.05%
2024/08/22	28.8	48.69	38.2	48.49	48.25	-9.4	7,572	-0.12%
2024/08/21	55.7	48.87	42.9	48.66	48.50	12.8	7,882	0.16%
2024/08/20	591.3	50.29	403.5	49.43	49.60	187.8	7,902	2.38%	大買/大賣/鉅額交易
2024/08/19	35	48.35	68.7	49.07	49.55	-33.7	7,673	-0.44%
2024/08/16	11.1	45.48	17	45.45	45.05	-5.9	7,894	-0.08%
2024/08/15	5	44.40	19.5	45.03	45.20	-14.5	7,949	-0.18%
2024/08/14	17.7	44.59	14	44.63	44.15	3.7	7,962	0.05%
2024/08/13	9.2	43.77	19.3	43.97	44.55	-10.2	8,296	-0.12%
2024/08/12	35.3	44.14	32	43.65	43.70	3.2	8,387	0.04%
2024/08/09	23.1	44.42	50.4	44.00	43.25	-27.4	8,381	-0.33%
2024/08/08	41.2	42.51	35.1	42.37	42.10	6	8,342	0.07%
2024/08/07	10.4	41.31	15.2	41.68	42.25	-4.8	8,299	-0.06%
2024/08/06	32.7	37.98	37.8	37.31	38.45	-5.1	8,291	-0.06%
2024/08/05	21.3	40.55	22.5	40.43	40.25	-1.2	8,247	-0.01%
2024/08/02	45.6	45.55	29.2	45.61	44.70	16.4	8,254	0.20%
2024/08/01	101.4	46.18	69.3	46.50	46.75	32	8,244	0.39%	大買/
2024/07/31	11.6	43.27	10.1	43.29	43.05	1.5	8,175	0.02%
2024/07/30	5.8	42.35	9.1	42.65	43.15	-3.2	8,175	-0.04%
2024/07/29	21.8	44.17	20.2	43.76	42.90	1.7	8,160	0.02%
2024/07/26	17.5	44.42	25.1	44.63	44.65	-7.7	8,141	-0.09%
2024/07/23	18.8	45.89	30.4	45.91	45.90	-11.5	8,128	-0.14%
2024/07/22	21.2	45.76	52.7	45.58	45.45	-31.5	8,120	-0.39%
2024/07/19	25.1	47.36	17.5	46.94	46.70	7.6	8,100	0.09%
2024/07/18	42.1	48.49	33.7	48.42	48.20	8.4	8,086	0.10%
2024/07/17	23.6	49.89	38.4	49.91	49.60	-14.9	8,069	-0.18%
2024/07/16	58.2	49.74	90.2	49.44	49.30	-32	8,059	-0.40%
2024/07/15	24.6	50.44	83	50.38	50.30	-58.5	8,035	-0.73%
2024/07/12	42.2	51.23	37.9	51.35	51.00	4.3	8,018	0.05%
2024/07/11	125.2	51.94	62.8	51.78	51.70	62.5	7,984	0.78%	大買/
2024/07/10	188.9	52.59	178.8	52.70	52.80	10.2	7,949	0.13%	大買/大賣/
2024/07/09	349.7	52.46	320.1	51.82	50.80	29.7	7,843	0.38%	大買/大賣/
2024/07/08	749.7	56.87	449.3	56.32	53.00	300.4	7,638	3.93%	大買/大賣/鉅額交易
2024/07/05	352.1	55.11	502.1	56.87	58.30	-150	7,184	-2.09%	大買/大賣/鉅額交易
2024/07/04	858.2	55.71	626.7	55.81	53.20	231.4	6,857	3.37%	大買/大賣/鉅額交易
2024/07/03	32	50.33	245.4	51.68	52.30	-213.4	6,218	-3.43%	大賣/鉅額交易
2024/07/02	65.2	47.75	76.7	47.48	47.55	-11.5	6,090	-0.19%
2024/07/01	292.7	48.80	261.9	48.89	48.70	30.7	6,071	0.51%	大買/大賣/
2024/06/28	132.7	47.50	247.1	47.39	47.80	-114.4	5,895	-1.94%	大買/大賣/鉅額交易
2024/06/27	9.2	44.55	3.6	44.75	44.00	5.6	5,749	0.10%
2024/06/26	14.8	45.10	23.3	45.11	44.80	-8.5	5,797	-0.15%
2024/06/25	22.7	44.71	48.1	44.98	45.30	-25.4	5,859	-0.43%
2024/06/24	15.6	44.56	61.8	44.65	44.65	-46.3	5,950	-0.78%
2024/06/21	14.2	43.78	21.5	43.88	44.10	-7.3	6,363	-0.12%
2024/06/20	16.8	44.13	26.1	44.12	44.25	-9.4	6,394	-0.15%
2024/06/19	71	44.46	58.3	44.32	43.95	12.7	6,442	0.20%
2024/06/18	39.4	44.45	30.4	44.38	44.25	9	6,430	0.14%
2024/06/17	39.7	44.61	59	44.62	44.70	-19.2	6,428	-0.30%
2024/06/14	61	44.19	32.5	44.12	43.85	28.5	6,399	0.44%
2024/06/13	171.7	45.07	145.3	44.73	44.45	26.5	6,374	0.42%	大買/大賣/
2024/06/12	125.5	43.71	121.1	43.83	44.30	4.3	6,320	0.07%	大買/大賣/
2024/06/11	67.4	44.67	73.8	44.58	44.60	-6.4	6,287	-0.10%
2024/06/07	154.4	46.06	142.8	46.15	46.20	11.6	6,259	0.19%	大買/大賣/
2024/06/06	411.2	47.62	450.7	47.32	46.05	-39.6	6,219	-0.64%	大買/大賣/
2024/06/05	889.6	50.74	591.2	50.54	48.60	298.4	6,277	4.75%	大買/大賣/鉅額交易
2024/06/04	193.4	53.38	183.5	53.90	54.00	9.8	5,979	0.16%	大買/大賣/
2024/06/03	230.9	48.50	273.2	48.78	49.15	-42.4	6,451	-0.66%	大買/大賣/
2024/05/31	132.4	46.10	136.4	45.45	44.70	-4	6,754	-0.06%	大買/大賣/
2024/05/30	94.8	45.51	115.8	45.06	44.70	-21	6,765	-0.31%	大賣/
2024/05/29	317	47.21	393.7	46.90	46.75	-76.7	7,037	-1.09%	大買/大賣/
2024/05/28	384.6	46.70	344	46.36	45.40	40.6	6,810	0.60%	大買/大賣/
2024/05/27	376.5	44.52	381.6	44.71	45.25	-5.2	6,687	-0.08%	大買/大賣/
2024/05/24	126.6	42.37	90.3	42.64	42.65	36.3	6,407	0.57%	大買/
2024/05/23	141	42.75	106.2	42.46	41.95	34.8	6,408	0.54%	大買/大賣/
2024/05/22	211.5	42.79	299.3	43.25	43.35	-87.8	6,408	-1.37%	大買/大賣/
2024/05/21	73.3	40.13	90.8	40.14	40.75	-17.5	6,446	-0.27%
2024/05/20	28.4	39.17	35	39.21	38.55	-6.6	6,384	-0.10%
2024/05/17	520.4	41.30	307.6	40.56	40.00	212.8	6,352	3.35%	大買/大賣/鉅額交易
2024/05/16	39.2	39.84	69.5	39.96	40.75	-30.3	6,019	-0.50%
2024/05/15	19.4	37.59	9.3	37.47	37.05	10	5,934	0.17%
2024/05/14	6.2	37.57	5.8	37.62	37.65	0.4	5,926	0.01%
2024/05/13	3.3	37.30	5.5	37.27	37.30	-2.2	5,929	-0.04%
2024/05/10	9.4	37.70	9.3	37.53	38.10	0.1	5,923	0.00%
2024/05/09	15.5	38.27	11	38.00	37.85	4.6	5,913	0.08%
2024/05/08	25.2	38.16	14.1	38.27	38.25	11	5,900	0.19%
2024/05/07	26.8	37.57	36.1	37.55	38.20	-9.3	5,878	-0.16%
2024/05/06	29.1	37.80	47.1	37.93	37.25	-18	5,853	-0.31%
2024/05/03	14.1	36.31	7.9	36.32	36.05	6.2	5,918	0.11%
2024/05/02	14.4	36.59	10.4	36.72	36.65	3.9	5,942	0.07%
2024/04/30	13.7	36.87	15.4	37.02	36.70	-1.7	5,968	-0.03%
2024/04/29	17.5	36.97	6	37.01	36.75	11.5	5,970	0.19%
2024/04/26	19.5	36.75	10.9	36.67	36.70	8.7	5,967	0.15%
2024/04/25	27.3	36.47	32	36.17	36.00	-4.7	5,954	-0.08%
2024/04/24	17.4	36.90	10	36.83	36.80	7.4	5,941	0.12%
2024/04/23	16.2	36.04	9.3	36.04	35.90	6.8	5,933	0.12%
2024/04/22	13.5	36.09	33	35.98	35.45	-19.5	5,930	-0.33%
2024/04/19	23.8	37.19	34.5	37.11	36.75	-10.6	5,915	-0.18%
2024/04/18	20.3	38.14	13.2	38.40	37.75	7.1	5,896	0.12%
2024/04/17	16.9	39.23	11.2	39.28	38.75	5.7	5,882	0.10%
2024/04/16	22.2	39.05	18.3	39.41	38.60	3.9	5,885	0.07%
2024/04/15	57.1	41.08	66.4	40.87	40.50	-9.3	5,878	-0.16%
2024/04/12	24.5	42.70	20	42.93	42.80	4.5	5,859	0.08%
2024/04/11	57.5	42.34	70.9	42.02	42.00	-13.5	5,832	-0.23%
2024/04/10	17.5	44.11	42.3	44.81	43.90	-24.8	5,772	-0.43%
2024/04/09	58.3	43.84	26.5	43.88	43.70	31.7	5,767	0.55%
2024/04/08	38.9	44.78	18.3	45.03	44.30	20.6	5,749	0.36%
2024/04/03	54.2	44.59	45.4	44.77	44.60	8.8	5,735	0.15%
2024/04/02	106.7	45.80	101.3	45.72	45.00	5.4	5,733	0.09%	大買/大賣/
2024/04/01	90.6	45.11	114.7	45.05	44.60	-24.1	5,630	-0.43%	大賣/
2024/03/29	65.4	44.52	54.7	44.24	43.40	10.8	5,542	0.19%
2024/03/28	107.2	44.44	90.1	44.41	44.65	17.1	5,483	0.31%	大買/
2024/03/27	150.8	44.93	184.4	44.92	45.45	-33.6	5,406	-0.62%	大買/大賣/
2024/03/26	443.6	49.90	275.9	50.68	46.20	167.7	5,295	3.17%	大買/大賣/鉅額交易
2024/03/25	66.8	51.38	23.3	51.23	51.10	43.5	4,849	0.90%
2024/03/22	73.1	50.16	23.7	49.67	50.70	49.3	4,833	1.02%
2024/03/21	20.1	46.95	3.4	47.03	47.80	16.7	4,780	0.35%
2024/03/20	22.4	45.41	5	45.87	45.05	17.4	4,796	0.36%
2024/03/19	13.3	47.60	22.1	47.53	47.05	-8.8	4,847	-0.18%
2024/03/18	1.3	47.39	12.7	46.94	47.90	-11.4	4,975	-0.23%
2024/03/15	23.4	47.34	11.3	48.16	46.55	12.1	5,080	0.24%
2024/03/14	12.6	49.20	24	49.31	49.35	-11.5	5,140	-0.22%
2024/03/13	26.3	47.69	39.5	47.65	49.00	-13.3	5,148	-0.26%
2024/03/12	41.4	49.53	31	49.16	49.70	10.4	5,181	0.20%
2024/03/11	405.5	52.91	350.5	52.62	51.50	55.1	5,293	1.04%	大買/大賣/
2024/03/08	402.3	52.50	426.1	51.96	50.90	-23.8	5,071	-0.47%	大買/大賣/
2024/03/07	724.6	53.70	745.5	53.23	52.80	-20.9	4,889	-0.43%	大買/大賣/
2024/03/06	666.8	50.10	597.4	50.61	52.20	69.5	4,241	1.64%	大買/大賣/
2024/03/05	53	46.80	67	47.09	47.50	-14	3,711	-0.38%
2024/03/04	101.1	41.69	270.3	42.88	43.20	-169.2	3,668	-4.61%	大買/大賣/鉅額交易
2024/03/01	36.4	38.98	91.2	39.10	39.30	-54.9	3,368	-1.63%
2024/02/29	121.4	38.44	236.5	38.42	39.00	-115.1	3,325	-3.46%	大買/大賣/鉅額交易
2024/02/27	37.4	36.70	37	36.62	36.30	0.4	3,511	0.01%
2024/02/26	63.8	37.01	40.1	36.94	36.75	23.7	4,034	0.59%
2024/02/23	220.2	37.54	158.2	37.28	36.95	62	4,044	1.53%	大買/大賣/
2024/02/22	209.3	37.89	226	37.90	38.55	-16.7	4,027	-0.41%	大買/大賣/
2024/02/21	9.2	35.20	56.2	35.09	35.05	-47	3,811	-1.23%
2024/02/20	7.3	34.97	10.1	34.82	35.10	-2.8	4,085	-0.07%
2024/02/19	53.7	35.23	23.1	35.20	35.30	30.5	5,312	0.57%
2024/02/16	17.9	34.11	51	34.20	34.70	-33.1	5,767	-0.57%
2024/02/15	2.2	33.23	33.1	33.28	33.25	-31	6,214	-0.50%
2024/02/05	8.5	33.17	20.1	33.03	33.00	-11.6	6,308	-0.18%
2024/02/02	1.6	33.33	14.1	33.31	33.70	-12.5	6,406	-0.19%
2024/02/01	18.2	33.36	8.8	33.42	33.30	9.4	6,452	0.15%
2024/01/31	28.2	33.64	7.5	33.63	33.65	20.7	6,487	0.32%
2024/01/30	19.2	33.84	27.1	33.85	34.00	-7.9	6,575	-0.12%
2024/01/29	44.5	33.94	34.2	34.08	34.20	10.3	6,656	0.15%
2024/01/26	170.8	34.89	161.4	34.62	34.25	9.4	6,775	0.14%	大買/大賣/
2024/01/25	30.3	33.64	10.1	33.77	33.00	20.2	6,958	0.29%
2024/01/24	52.3	33.68	52.5	33.86	33.65	-0.1	7,322	0.00%
2024/01/23	10.1	32.69	6.3	32.91	32.75	3.8	7,576	0.05%
2024/01/22	5.4	32.58	4	32.53	32.45	1.4	7,686	0.02%
2024/01/19	7.1	31.96	5	32.03	32.00	2.1	7,717	0.03%
2024/01/18	2.4	31.82	9	31.84	31.85	-6.6	7,743	-0.09%
2024/01/17	7.1	31.90	4.6	31.92	31.65	2.5	7,765	0.03%
2024/01/16	0.4	32.17	3	32.23	32.10	-2.6	7,776	-0.03%
2024/01/15	4.3	32.74	24.6	32.74	32.70	-20.3	7,781	-0.26%
2024/01/12	21.9	32.94	13.3	32.95	32.60	8.5	7,803	0.11%
2024/01/11	11.9	33.36	8	33.21	33.00	3.9	7,814	0.05%
2024/01/10	26.5	33.47	14	33.21	33.20	12.4	7,828	0.16%
2024/01/09	8.6	33.86	24	33.67	34.00	-15.4	7,840	-0.20%
2024/01/08	30.3	34.01	43.2	33.91	33.40	-12.9	7,849	-0.16%
2024/01/05	19.3	34.73	14.2	34.70	34.55	5.1	7,853	0.07%
2024/01/04	15.4	34.53	17.7	34.47	34.40	-2.3	7,889	-0.03%
2024/01/03	19.8	34.46	30.9	34.57	34.50	-11.1	7,950	-0.14%
2024/01/02	21.9	35.53	9	35.30	35.05	12.9	8,221	0.16%
2023/12/29	38.3	36.30	47.6	36.20	36.00	-9.3	8,823	-0.11%
2023/12/28	62	36.56	68.4	36.68	36.15	-6.4	9,249	-0.07%
2023/12/27	37.6	36.18	14.2	36.22	36.15	23.4	9,598	0.24%
2023/12/26	10.2	35.77	10	35.91	35.65	0.2	9,654	0.00%
2023/12/25	13.5	35.58	11.1	35.72	35.30	2.4	9,755	0.02%
2023/12/22	9.7	35.83	7.5	35.70	35.60	2.2	9,767	0.02%
2023/12/21	9.1	35.74	9.2	35.88	35.70	-0.1	9,797	0.00%
2023/12/20	21.7	35.89	14.5	35.98	36.05	7.2	9,829	0.07%
2023/12/19	56.5	35.51	5.2	35.41	35.20	51.3	9,925	0.52%
2023/12/18	19.2	36.18	10.6	36.10	36.00	8.6	10,096	0.09%
2023/12/15	38.9	36.51	34.4	36.59	36.25	4.5	10,228	0.04%
2023/12/14	148.6	38.02	101.4	37.53	37.20	47.2	10,270	0.46%	大買/大賣/
2023/12/13	139.5	37.86	161	37.82	38.10	-21.6	10,327	-0.21%	大買/大賣/
2023/12/12	126.6	37.28	197.3	37.16	36.70	-70.6	10,205	-0.69%	大買/大賣/
2023/12/11	84.7	39.43	73.9	39.15	38.70	10.8	10,107	0.11%
2023/12/08	32.2	38.94	61.2	38.91	38.95	-29.1	10,134	-0.29%
2023/12/07	135.1	39.48	60.9	39.44	38.65	74.2	10,177	0.73%	大買/
2023/12/06	168.5	40.26	173.3	40.11	39.85	-4.9	10,092	-0.05%	大買/大賣/
2023/12/05	235.5	39.80	142.7	39.60	39.80	92.8	9,913	0.94%	大買/大賣/
2023/12/04	115.2	39.90	176.8	39.85	39.80	-61.5	9,798	-0.63%	大買/大賣/
2023/12/01	50.2	38.72	45.8	38.77	38.95	4.4	9,645	0.05%
2023/11/30	79.1	38.78	73.2	38.67	38.60	5.9	9,605	0.06%
2023/11/29	142.3	39.60	135	39.54	38.95	7.3	9,511	0.08%	大買/大賣/
2023/11/28	84.3	39.18	112.3	39.33	39.40	-27.9	9,429	-0.30%	大賣/
2023/11/27	148.4	39.24	117.7	39.02	39.25	30.7	9,361	0.33%	大買/大賣/
2023/11/24	516.7	40.47	445.6	40.08	40.30	71.1	9,279	0.77%	大買/大賣/
2023/11/22	85	38.42	82.5	38.54	38.25	2.5	8,297	0.03%
2023/11/21	148.7	38.55	177.5	38.42	38.15	-28.8	8,215	-0.35%	大買/大賣/
2023/11/20	97.6	38.04	138.3	38.00	37.80	-40.7	8,067	-0.50%	大賣/
2023/11/17	654.3	38.49	687.5	38.29	38.20	-33.2	7,939	-0.42%	大買/大賣/
2023/11/16	2,325.7	40.99	1,975.8	40.77	39.00	349.9	7,643	4.58%	大買/大賣/鉅額交易
2023/11/15	343	37.96	494.4	38.56	39.35	-151.4	6,398	-2.37%	大買/大賣/鉅額交易
2023/11/14	591	36.73	597.8	36.72	35.80	-6.7	5,913	-0.11%	大買/大賣/
2023/11/13	121.2	33.75	161.7	33.50	34.40	-40.5	5,439	-0.74%	大買/大賣/
2023/11/10	252.2	33.40	201.9	33.25	33.25	50.4	5,334	0.94%	大買/大賣/
2023/11/09	41.3	32.65	94.4	32.57	32.60	-53	5,220	-1.02%
2023/11/08	24.5	33.62	44.6	33.65	33.35	-20.1	5,172	-0.39%
2023/11/07	98.6	34.08	78.3	33.88	33.50	20.3	5,124	0.40%
2023/11/06	107.5	33.63	182.1	33.55	33.55	-74.6	5,027	-1.48%	大買/大賣/
2023/11/03	252.2	34.89	230.6	34.54	34.80	21.6	4,930	0.44%	大買/大賣/
2023/11/02	628.2	34.84	637.9	34.78	35.60	-9.8	4,784	-0.20%	大買/大賣/
2023/11/01	939.2	34.53	942.5	34.59	34.75	-3.3	4,479	-0.07%	大買/大賣/
2023/10/31	499.1	33.51	387.3	33.09	32.80	111.8	4,077	2.74%	大買/大賣/鉅額交易
2023/10/30	131	35.25	129.6	35.57	35.90	1.4	3,788	0.04%	大買/大賣/
2023/10/27	18	31.49	72.2	32.13	32.65	-54.2	3,665	-1.48%
2023/10/26	58.7	29.93	2.1	30.00	29.70	56.7	3,624	1.56%
2023/10/25	18.4	31.07	4.3	31.26	31.10	14.2	3,590	0.39%
2023/10/24	13.2	29.26	10	29.75	30.50	3.1	3,562	0.09%
2023/10/23	4.1	29.34	13.7	29.29	28.95	-9.6	3,532	-0.27%
2023/10/20	49.8	28.56	21.2	28.66	28.75	28.6	3,515	0.81%
2023/10/19	69.7	30.09	13.9	30.18	30.00	55.7	3,484	1.60%
2023/10/18	22.4	30.96	21.6	30.78	30.50	0.7	3,460	0.02%
2023/10/17	9.8	31.86	23.3	31.94	31.40	-13.4	3,431	-0.39%
2023/10/16	12.5	31.95	11.8	31.85	31.85	0.8	3,396	0.02%
2023/10/13	7.5	32.43	14.2	32.38	32.35	-6.7	3,359	-0.20%
2023/10/12	21.6	32.72	37.6	32.49	33.00	-16	3,334	-0.48%
2023/10/11	22.2	33.07	80.7	32.80	32.50	-58.5	3,289	-1.78%
2023/10/06	320.9	34.27	387.6	34.22	34.25	-66.7	3,221	-2.07%	大買/大賣/
2023/10/05	1,413	36.15	1,197.9	36.14	35.85	215.1	2,924	7.36%	大買/大賣/鉅額交易
2023/10/04	827.8	33.55	855.3	33.86	34.80	-27.5	2,300	-1.20%	大買/大賣/
2023/10/03	503	31.68	544.3	31.63	31.65	-41.3	1,848	-2.23%	大買/大賣/
2023/10/02	99	29.19	143.5	29.39	29.90	-44.5	1,454	-3.06%	大賣/
2023/09/28	59.2	26.76	101.6	26.92	27.20	-42.4	1,369	-3.09%	大賣/
2023/09/27	34	24.87	26.1	24.87	24.75	7.9	1,249	0.64%
2023/09/26	39.9	25.02	43.9	25.14	24.65	-4	1,233	-0.32%
2023/09/25	75.4	25.94	91.5	25.76	25.35	-16.1	1,193	-1.35%
2023/09/22	189.5	26.63	198.2	26.52	26.65	-8.7	1,142	-0.76%	大買/大賣/
2023/09/21	325.1	26.95	322.9	27.08	26.90	2.1	1,032	0.21%	大買/大賣/
2023/09/20	168.6	26.06	120.8	26.05	26.40	47.9	820	5.83%	大買/大賣/
2023/09/19	81.5	24.98	68	24.97	24.95	13.5	677	1.99%
2023/09/18	118	24.93	99.3	24.93	25.40	18.7	590	3.16%	大買/
2023/09/15	20.1	23.12	25.9	23.33	23.10	-5.8	459	-1.25%
2023/09/14	22.2	23.37	19.6	23.33	23.20	2.6	446	0.57%
2023/09/13	139.4	23.17	181.4	22.94	23.35	-41.9	427	-9.82%	大買/大賣/
2023/09/12	82.5	22.81	28.5	22.77	22.90	54	318	16.94%
2023/09/11	0.3	20.91	1.6	20.87	20.85	-1.3	253	-0.53%
2023/09/08	0.5	21.22	6	21.12	21.10	-5.5	255	-2.13%
2023/09/07	5	21.47	1.8	21.42	21.35	3.2	258	1.25%
2023/09/06	0.4	21.15	2	21.10	21.05	-1.6	256	-0.62%
2023/09/05	0.7	21.25	2	21.15	21.20	-1.3	257	-0.50%
2023/09/04	1.5	21.23	1.1	21.16	21.15	0.4	257	0.17%
2023/09/01	4.3	21.42	2.4	21.52	21.35	2	261	0.75%
2023/08/31	3.3	21.10	3.2	21.01	21.30	0	268	0.01%
2023/08/30	0.2	20.77	0.3	20.79	20.80	0	270	-0.02%
2023/08/29	0.5	20.61	0	0.00	20.70	0.5	276	0.19%
2023/08/28	2.3	20.73	1.4	20.66	20.65	0.9	278	0.34%
2023/08/25	0.1	20.82	2	21.00	20.60	-1.9	283	-0.67%
2023/08/24	1.2	20.96	0.1	20.95	20.80	1.1	284	0.38%
2023/08/23	5.1	20.75	1	20.85	20.85	4.1	287	1.43%
2023/08/22	0.4	20.89	0.3	20.85	20.85	0.1	291	0.02%
2023/08/21	0.4	20.71	0.1	20.60	20.70	0.3	293	0.10%
2023/08/18	0.4	20.58	0	20.65	20.55	0.3	296	0.11%
2023/08/17	0.3	20.47	1.1	20.50	20.45	-0.9	296	-0.29%
2023/08/16	0.5	20.17	1.3	20.22	20.20	-0.8	303	-0.26%
2023/08/15	1.4	19.99	0	0.00	19.95	1.4	304	0.47%
2023/08/14	6.7	20.05	12.6	19.93	19.85	-5.9	305	-1.92%
2023/08/11	1.1	20.31	0	0.00	20.30	1.1	303	0.35%
2023/08/10	5.5	20.35	4.1	20.28	20.25	1.4	304	0.46%
2023/08/09	1	20.71	0	20.75	20.70	1	303	0.34%
2023/08/08	1	20.82	0.1	20.81	20.75	1	309	0.31%
2023/08/07	2	20.69	2.3	20.84	21.05	-0.4	335	-0.11%
2023/08/04	0.8	20.77	4	20.80	20.80	-3.2	343	-0.94%
2023/08/02	4.2	20.68	0	20.90	20.65	4.2	360	1.17%
2023/08/01	1.5	20.88	0.1	21.00	20.90	1.4	378	0.38%
2023/07/31	3.3	20.98	0.8	20.95	20.85	2.5	397	0.64%
2023/07/28	1.6	20.84	2.2	20.76	20.80	-0.6	432	-0.14%
2023/07/27	1.3	20.88	1	20.85	20.85	0.3	706	0.04%
2023/07/26	3.9	20.77	0.8	20.81	20.70	3.1	791	0.40%
2023/07/25	5.2	20.64	1.9	20.71	20.65	3.3	790	0.42%
2023/07/24	2.7	20.80	0.1	20.80	20.70	2.6	787	0.33%
2023/07/21	6.2	20.96	1	21.05	20.95	5.2	788	0.67%
2023/07/20	2.4	21.05	1	21.10	21.05	1.4	792	0.18%
2023/07/19	1	21.16	0	21.40	21.00	1	792	0.13%
2023/07/18	4.8	21.53	0	21.45	21.30	4.8	796	0.60%
2023/07/17	4	21.30	10.6	21.23	21.40	-6.5	794	-0.82%
2023/07/14	2.8	20.88	1.9	20.87	20.90	0.9	796	0.11%
2023/07/13	13.6	20.82	0.8	21.10	20.70	12.8	800	1.60%
2023/07/12	6.2	21.15	0	21.35	21.05	6.2	791	0.78%
2023/07/11	13.4	21.20	5.5	21.25	21.20	7.8	792	0.99%
2023/07/10	9	21.37	2.4	21.50	21.35	6.7	794	0.84%
2023/07/07	10	21.65	0.5	21.74	21.60	9.6	795	1.20%
2023/07/06	6.8	22.03	2.7	22.05	22.00	4	793	0.51%
2023/07/05	7.6	22.10	0.5	22.25	22.05	7.1	797	0.89%
2023/07/04	17.7	22.12	10	21.98	22.20	7.7	799	0.96%
2023/07/03	8.1	21.88	7.2	21.91	21.85	0.8	792	0.11%
2023/06/30	5.8	21.77	29.5	21.76	21.75	-23.6	789	-2.99%
2023/06/29	10.5	21.76	3.6	21.83	21.75	6.9	788	0.87%
2023/06/28	9.6	21.81	1	21.85	21.75	8.5	785	1.08%
2023/06/27	17.4	21.75	18.7	21.80	21.80	-1.3	785	-0.17%
2023/06/26	1.4	22.06	0	22.25	22.05	1.4	780	0.18%
2023/06/21	1	22.10	2.5	22.21	22.20	-1.4	781	-0.19%
2023/06/20	7.9	21.83	7.6	21.94	21.75	0.3	779	0.04%
2023/06/19	7.6	22.05	6	22.09	21.95	1.6	778	0.20%
2023/06/16	3.5	22.12	1.5	22.11	22.20	1.9	778	0.25%
2023/06/15	8.6	22.37	8.2	22.24	22.20	0.4	775	0.05%
2023/06/14	2.6	21.71	6	21.61	21.70	-3.4	763	-0.44%
2023/06/13	5.6	21.79	1	21.85	21.75	4.6	764	0.60%
2023/06/12	1.3	21.84	0.4	21.92	21.80	0.9	764	0.12%
2023/06/09	2.5	21.89	2.9	21.88	21.85	-0.5	764	-0.06%
2023/06/08	4.5	21.92	10.4	21.86	21.85	-5.9	768	-0.76%
2023/06/07	13.4	22.01	5.2	22.03	21.95	8.2	773	1.06%
2023/06/06	12.6	22.04	2.8	22.11	22.15	9.8	776	1.27%
2023/06/05	5.2	22.26	0.5	22.33	22.20	4.7	773	0.60%
2023/06/02	0.4	22.06	3.7	22.11	22.15	-3.4	770	-0.44%
2023/06/01	1.3	21.83	2	22.05	21.95	-0.7	772	-0.09%
2023/05/31	1.6	21.81	10	21.96	21.95	-8.4	774	-1.09%
2023/05/30	1.6	21.87	1	21.91	21.85	0.6	771	0.08%
2023/05/29	1.3	21.82	3.4	21.92	21.90	-2.2	768	-0.28%
2023/05/26	6	21.55	3.5	21.63	21.60	2.5	766	0.32%
2023/05/25	7.2	21.68	3.2	21.76	21.60	4	765	0.52%
2023/05/24	5.5	21.64	2.1	21.67	21.70	3.4	765	0.44%
2023/05/23	4.8	21.61	1	21.50	21.60	3.8	766	0.49%
2023/05/22	7.3	21.50	0	0.00	21.40	7.3	770	0.94%
2023/05/19	5.7	21.47	2.7	21.47	21.35	3	767	0.39%
2023/05/18	6.8	21.32	1.7	21.29	21.40	5.1	771	0.65%
2023/05/17	4.1	21.29	3.4	21.36	21.30	0.7	772	0.09%
2023/05/16	2.4	21.18	1	21.20	21.20	1.4	769	0.18%
2023/05/15	6.1	20.91	4	20.91	20.95	2.1	770	0.27%
2023/05/12	8.7	21.04	2.3	21.02	21.00	6.4	768	0.83%
2023/05/11	42.4	21.23	10.5	21.23	20.90	31.9	764	4.17%
2023/05/10	24.6	21.86	16.3	21.85	21.90	8.3	741	1.12%
2023/05/09	25.1	22.28	12.2	22.27	22.10	12.8	731	1.75%
2023/05/08	12.7	22.60	11.9	22.57	22.50	0.7	718	0.10%
2023/05/05	27.6	22.92	20	22.68	22.65	7.6	703	1.08%
2023/05/04	19.1	22.88	17.4	22.93	23.10	1.6	690	0.24%
2023/05/03	183.3	23.45	52.1	23.39	22.95	131.2	656	20.00%	大買/鉅額交易
2023/05/02	3	25.45	5.6	25.45	25.45	-2.6	383	-0.67%
2023/04/28	0.2	22.94	0.6	23.00	23.15	-0.4	301	-0.12%
2023/04/27	3.3	22.66	2.4	22.88	22.80	0.8	303	0.28%
2023/04/26	1.1	22.53	0.9	22.79	22.90	0.2	306	0.07%
2023/04/25	4.6	22.88	1.4	23.18	22.75	3.2	306	1.03%
2023/04/24	2.2	23.22	1	23.38	23.20	1.2	303	0.39%
2023/04/21	4.6	23.28	12	23.20	23.20	-7.4	303	-2.45%
2023/04/20	1.8	23.81	2	23.70	23.65	-0.2	300	-0.08%
2023/04/19	2.1	24.00	5.1	24.20	24.00	-3	300	-0.99%
2023/04/18	13.5	24.10	5.7	24.15	23.95	7.8	292	2.66%
2023/04/17	4.6	23.85	2	23.78	23.75	2.5	289	0.88%
2023/04/14	6.4	23.93	20	24.01	23.90	-13.6	289	-4.69%
2023/04/13	8.3	24.43	6.7	24.35	24.25	1.6	288	0.57%
2023/04/12	1.3	24.23	4	24.25	24.25	-2.7	284	-0.97%
2023/04/11	3.3	24.14	1.2	24.10	24.10	2.2	285	0.75%
2023/04/10	3.3	24.16	4.7	24.17	24.05	-1.3	285	-0.47%
2023/04/07	0.8	23.89	3.1	23.95	23.90	-2.3	281	-0.81%
2023/04/06	1.3	23.48	1.4	23.42	23.90	-0.1	285	-0.04%
2023/03/31	1.1	23.25	1	23.35	23.35	0.1	288	0.04%
2023/03/30	0	23.24	5.1	23.40	23.30	-5.1	289	-1.75%
2023/03/29	1	23.79	0	0.00	23.25	1	291	0.35%
2023/03/28	1.2	23.58	2	23.70	23.55	-0.8	297	-0.26%
2023/03/27	1.3	23.95	2	24.00	23.95	-0.7	303	-0.22%
2023/03/24	2.1	23.97	2	23.98	24.00	0.1	306	0.03%
2023/03/22	1	23.50	1	23.50	23.50	0	380	0.00%
2023/03/21	0.1	23.20	1.3	23.10	23.10	-1.3	387	-0.34%
2023/03/20	0.1	22.85	0.2	22.95	22.90	-0.2	390	-0.04%
2023/03/17	0	24.00	0	23.95	22.70	0	391	0.00%
2023/03/16	0	22.70	3	22.63	22.50	-3	393	-0.76%
2023/03/15	1.1	23.05	0	0.00	23.00	1.1	397	0.27%
2023/03/14	0	23.23	5	23.19	23.20	-5	401	-1.24%
2023/03/13	3	23.37	5	22.85	23.35	-2	410	-0.48%
2023/03/10	5.1	24.17	0	0.00	23.90	5.1	435	1.16%
2023/03/09	7	24.64	1.2	24.68	24.50	5.8	486	1.19%
2023/03/08	1.2	24.32	3	24.33	24.40	-1.8	491	-0.37%
2023/03/07	1.3	24.09	0	0.00	24.10	1.3	496	0.27%
2023/03/06	7	24.01	13.2	24.09	24.20	-6.2	627	-0.99%
2023/03/03	0	23.75	12	23.80	23.80	-12	691	-1.74%
2023/03/02	0.2	23.41	1	23.60	23.55	-0.8	688	-0.11%
2023/03/01	1.8	23.54	0	0.00	23.60	1.8	692	0.27%
2023/02/24	1	23.90	1	23.80	23.80	0	692	0.00%
2023/02/23	1	23.90	8	23.88	23.95	-7	691	-1.01%
2023/02/22	3	23.50	4	23.64	23.65	-1	693	-0.14%
2023/02/21	1	23.70	1	23.65	23.70	0	693	0.00%
2023/02/20	0	23.85	5	23.95	23.75	-5	697	-0.71%
2023/02/17	13	23.73	7.1	23.76	23.70	5.9	710	0.84%
2023/02/16	0	23.48	0	0.00	23.50	0	788	0.00%
2023/02/15	2.3	22.89	0	0.00	22.90	2.3	799	0.29%
2023/02/14	0.3	23.10	4.2	23.20	23.00	-3.9	798	-0.49%
2023/02/13	0.1	23.03	0	23.40	23.05	0.1	798	0.01%
2023/02/10	0	0.00	1	23.35	23.35	-1	799	-0.13%
2023/02/09	1.1	23.50	9	23.57	23.65	-8	801	-0.99%
2023/02/08	0.1	23.52	1	23.50	23.60	-0.9	799	-0.12%
2023/02/07	1	23.40	7.1	23.46	23.45	-6.1	795	-0.77%
2023/02/06	1	23.60	1	23.60	23.65	0	796	0.00%
2023/02/03	1	23.45	3	23.57	23.60	-2	794	-0.25%
2023/02/02	0	23.29	4	23.45	23.45	-4	789	-0.50%
2023/02/01	0.1	23.06	3.7	23.12	23.15	-3.6	784	-0.46%
2023/01/31	0	0.00	2	22.95	23.00	-2	785	-0.25%
2023/01/30	1.3	22.67	8	22.63	22.70	-6.7	784	-0.85%
2023/01/17	5	22.32	0.5	22.40	22.20	4.5	782	0.58%
2023/01/16	3	22.18	0	0.00	22.45	3	781	0.39%
2023/01/13	0	22.50	0	22.40	22.45	0	780	0.00%
2023/01/12	2.2	22.31	1	22.20	22.30	1.2	778	0.16%
2023/01/11	1.5	22.58	0	0.00	22.55	1.5	778	0.19%
2023/01/10	2	22.60	8.1	22.67	22.70	-6.1	780	-0.78%
2023/01/09	0	22.80	3	22.77	22.95	-3	781	-0.38%
2023/01/06	0.2	22.50	3.1	22.57	22.55	-2.8	784	-0.36%
2023/01/05	2.1	22.53	5	22.58	22.60	-3	791	-0.37%
2023/01/04	2.9	22.37	2	22.53	22.40	0.9	790	0.11%
2023/01/03	3	22.08	1	22.15	22.20	2	793	0.26%
2022/12/30	6.7	22.40	1	22.70	22.20	5.7	794	0.71%
2022/12/29	7.7	22.46	4.1	22.41	22.45	3.6	800	0.45%
2022/12/28	2	22.53	2.1	22.27	22.25	-0.1	843	-0.01%
2022/12/27	2.3	22.78	2	22.70	22.70	0.3	886	0.04%
2022/12/26	6	23.08	7.2	22.97	22.75	-1.2	887	-0.14%
2022/12/23	5.1	22.47	6.2	22.36	22.60	-1.1	884	-0.13%
2022/12/22	6.4	22.39	1	22.50	22.40	5.4	880	0.61%
2022/12/21	4	22.33	6	22.35	22.20	-2	891	-0.22%
2022/12/20	3.4	22.50	1	23.00	22.05	2.4	892	0.27%
2022/12/19	0	0.00	4	23.19	22.80	-4	895	-0.45%
2022/12/16	7	23.09	4	23.01	22.85	3	892	0.34%
2022/12/15	4.3	23.45	12	23.48	23.40	-7.7	890	-0.87%
2022/12/14	43.2	24.11	38	24.14	23.60	5.2	886	0.58%
2022/12/13	8.4	23.54	4	23.39	23.30	4.4	817	0.54%
2022/12/12	1	22.75	8	23.21	23.30	-7	815	-0.86%
2022/12/09	0	23.05	6	22.95	22.90	-6	816	-0.73%
2022/12/08	6	23.12	7	22.84	23.05	-1	823	-0.12%
2022/12/07	1.1	22.74	12	22.69	22.55	-10.9	831	-1.31%
2022/12/06	20.1	23.06	1	22.95	22.90	19.1	849	2.24%
2022/12/05	1	23.40	18	23.36	23.45	-17	891	-1.91%
2022/12/02	23.1	23.34	11	23.49	23.10	12.1	941	1.29%
2022/12/01	15	23.82	17.3	23.89	23.85	-2.3	951	-0.24%
2022/11/30	10.4	23.31	0	0.00	23.20	10.4	931	1.12%
2022/11/29	9.2	23.59	7	23.56	23.50	2.2	938	0.24%
2022/11/28	107.1	24.42	139.4	24.25	24.25	-32.2	927	-3.48%	大買/大賣/
2022/11/25	71	23.54	58	23.73	24.30	13	799	1.62%
2022/11/24	0.4	22.14	0	0.00	22.10	0.4	741	0.05%
2022/11/23	4.6	22.21	4	22.29	22.15	0.5	745	0.07%
2022/11/22	3.1	21.72	8	21.81	21.75	-5	744	-0.67%
2022/11/21	4.3	21.94	1	21.95	21.95	3.3	747	0.45%
2022/11/18	1.1	21.97	4	22.54	21.95	-2.9	749	-0.38%
2022/11/17	1.3	22.18	4.4	22.21	22.30	-3.1	755	-0.42%
2022/11/16	8.5	22.04	1	22.40	21.95	7.5	763	0.98%
2022/11/15	20.2	22.60	8	22.43	22.40	12.2	776	1.57%
2022/11/14	66	23.11	69.1	23.18	23.60	-3.1	784	-0.40%
2022/11/11	1	22.30	18.5	22.30	22.30	-17.5	714	-2.45%
2022/11/10	4.1	20.36	2	20.36	20.30	2.1	705	0.30%
2022/11/09	0.2	20.80	3	20.95	20.75	-2.8	709	-0.39%
2022/11/08	2	21.05	0	0.00	20.60	2	711	0.28%
2022/11/07	0.6	20.55	1.1	20.48	20.65	-0.5	713	-0.07%
2022/11/04	0.1	20.25	0	0.00	20.40	0.1	710	0.01%
2022/11/03	5	20.17	4	20.09	20.30	1	712	0.14%
2022/11/02	5	20.20	1	20.20	20.20	4	714	0.56%
2022/10/31	0	19.65	0	21.00	19.55	0	719	0.00%
2022/10/28	1.4	19.58	1.2	19.98	19.35	0.2	723	0.02%
2022/10/27	0	0.00	3.6	19.92	20.10	-3.6	725	-0.50%
2022/10/26	0	0.00	3.3	19.41	19.45	-3.3	727	-0.46%
2022/10/25	2.1	19.26	2.2	19.31	19.15	-0.1	726	-0.01%
2022/10/24	2	19.55	5.1	19.75	19.50	-3.1	730	-0.42%
2022/10/21	6.2	19.29	0.5	19.40	19.25	5.7	735	0.77%
2022/10/20	2	19.20	0	0.00	19.60	2	735	0.28%
2022/10/19	2.1	19.85	1.3	20.10	19.75	0.8	737	0.10%
2022/10/18	0.7	19.94	10	19.87	20.00	-9.3	736	-1.26%
2022/10/17	3.4	19.15	1.5	19.30	19.50	1.9	741	0.26%
2022/10/14	3	19.60	1	19.41	19.60	2	742	0.27%
2022/10/13	5.4	18.97	16.2	19.23	18.95	-10.7	742	-1.44%
2022/10/12	5.2	19.94	5	20.03	20.10	0.2	736	0.02%
2022/10/11	0.2	20.37	1	20.10	20.00	-0.8	738	-0.11%
2022/10/07	1.5	20.94	6	21.12	20.90	-4.5	735	-0.61%
2022/10/06	22.1	21.20	26	21.15	21.10	-4	734	-0.54%
2022/10/05	69.1	22.37	28	21.94	21.60	41.1	730	5.63%
2022/10/04	0	0.00	6.2	21.35	21.35	-6.2	688	-0.91%
2022/10/03	1.6	19.43	1.8	19.46	19.45	-0.1	643	-0.02%
2022/09/30	2.1	19.03	3.4	19.33	19.65	-1.3	647	-0.20%
2022/09/29	5	19.67	1.5	19.82	19.70	3.5	648	0.54%
2022/09/28	7.2	19.80	2.7	19.74	19.30	4.5	650	0.69%
2022/09/27	0	20.20	1	20.20	20.55	-1	647	-0.15%
2022/09/26	7	20.75	3	21.01	20.20	3.9	651	0.61%
2022/09/23	3.3	22.07	0.2	22.20	21.65	3	653	0.47%
2022/09/22	4.2	21.96	2.9	21.94	22.40	1.3	656	0.20%
2022/09/21	5.1	22.50	1	22.90	22.30	4.1	654	0.62%
2022/09/20	2.5	23.00	2	22.90	22.90	0.5	655	0.08%
2022/09/19	4.6	22.91	5.2	23.15	22.80	-0.6	659	-0.09%
2022/09/16	9	23.74	3.1	24.06	23.45	5.9	657	0.90%
2022/09/15	3	24.22	4.2	24.25	24.20	-1.2	658	-0.18%
2022/09/14	6.9	23.52	5.1	23.59	23.75	1.8	657	0.28%
2022/09/13	1.9	24.27	0.2	24.85	24.15	1.7	655	0.25%
2022/09/12	40.4	25.57	29	25.07	24.90	11.4	650	1.76%
2022/09/08	20.9	24.57	35.1	24.91	24.90	-14.2	610	-2.33%
2022/09/07	30.1	23.81	23	23.81	23.20	7.1	557	1.27%
2022/09/06	29.5	23.80	7	23.31	24.05	22.5	519	4.32%
2022/09/05	2.3	23.71	4.3	23.71	24.25	-2	488	-0.41%
2022/09/02	0	23.52	1.4	23.94	23.55	-1.4	477	-0.29%
2022/09/01	0	24.00	5	23.66	23.70	-5	484	-1.03%
2022/08/31	9	24.37	8.5	24.36	24.30	0.5	492	0.10%
2022/08/30	0	0.00	2	23.83	23.75	-2	557	-0.36%
2022/08/29	0.1	22.82	0	0.00	22.95	0.1	555	0.02%
2022/08/26	2	23.83	6	24.07	23.70	-4	559	-0.71%
2022/08/25	0.1	23.49	0	23.55	23.60	0.1	560	0.02%
2022/08/24	0	23.40	1.2	23.37	23.30	-1.2	567	-0.21%
2022/08/23	3.2	23.37	5	23.42	23.30	-1.8	562	-0.33%
2022/08/22	11.5	23.85	13.6	24.05	23.45	-2.1	561	-0.37%
2022/08/19	8.7	23.86	4	23.40	23.25	4.7	553	0.84%
2022/08/18	8.1	23.65	8.4	23.65	23.90	-0.3	535	-0.05%
2022/08/17	1.1	22.75	7.2	23.03	23.30	-6.1	528	-1.15%
2022/08/16	1.1	22.51	3	22.73	22.60	-1.9	537	-0.35%
2022/08/15	0	0.00	4	22.45	22.50	-4	544	-0.73%
2022/08/12	1.2	22.17	0	0.00	22.15	1.2	570	0.21%
2022/08/11	0	21.80	4.5	21.83	21.75	-4.4	641	-0.69%
2022/08/10	4.1	21.78	0.2	21.85	21.60	4	666	0.59%
2022/08/09	1.2	21.91	4.6	21.91	21.95	-3.4	673	-0.50%
2022/08/08	0	21.55	1	21.80	21.75	-1	683	-0.14%
2022/08/05	0.5	21.45	1	21.50	21.60	-0.5	706	-0.07%
2022/08/04	2.5	20.30	1	20.54	20.70	1.5	736	0.20%
2022/08/03	2.1	21.33	1.3	21.21	20.75	0.8	802	0.10%
2022/08/02	3.6	21.20	5	21.27	21.15	-1.4	820	-0.17%
2022/08/01	0.2	22.05	0	0.00	22.10	0.2	843	0.03%
2022/07/29	0	0.00	1	22.10	22.25	-1	865	-0.12%
2022/07/28	2.1	21.74	1	21.55	21.55	1.1	894	0.13%
2022/07/27	0	21.70	5.5	21.76	21.70	-5.5	921	-0.60%
2022/07/26	3.2	21.38	4	21.40	21.35	-0.9	958	-0.09%
2022/07/25	0.1	21.97	1.6	21.86	22.00	-1.5	1,100	-0.14%
2022/07/22	6.1	21.83	0	21.75	21.75	6.1	1,187	0.51%
2022/07/21	0.1	21.80	7.3	21.80	22.00	-7.3	1,385	-0.52%
2022/07/20	3.1	21.37	7.7	21.45	21.30	-4.7	1,761	-0.26%
2022/07/19	1.1	20.99	0	0.00	20.95	1.1	2,544	0.04%
2022/07/18	0.1	21.17	1	20.90	21.05	-0.9	2,866	-0.03%
2022/07/15	0.1	20.38	0	0.00	20.55	0.1	3,089	0.00%
2022/07/14	2	20.55	1	20.60	20.55	1	3,273	0.03%
2022/07/13	1.3	20.41	4	20.58	20.40	-2.7	3,565	-0.08%
2022/07/12	13.5	20.05	2	19.58	19.55	11.5	3,627	0.32%
2022/07/11	1.1	20.61	3	20.62	20.70	-1.9	3,627	-0.05%
2022/07/08	6.1	20.85	5	20.80	20.70	1.1	3,631	0.03%
2022/07/07	0.1	20.08	13.2	20.42	20.50	-13.2	3,630	-0.36%
2022/07/06	14.3	20.22	4.6	20.20	19.80	9.7	3,636	0.27%
2022/07/05	4.2	20.02	1.2	20.24	20.30	3	3,649	0.08%
2022/07/04	2.6	19.75	4.3	19.83	19.60	-1.7	3,652	-0.05%
2022/07/01	7	20.52	11.4	20.65	19.70	-4.4	3,669	-0.12%
2022/06/30	1.5	21.59	4	21.70	21.45	-2.5	3,711	-0.07%
2022/06/29	5.2	22.53	3	22.63	22.55	2.2	3,789	0.06%
2022/06/28	1.7	23.14	4	23.26	23.25	-2.4	3,796	-0.06%
2022/06/27	1.3	22.76	3.2	23.06	23.15	-1.9	3,808	-0.05%
2022/06/24	9.2	22.15	14.1	22.35	22.30	-4.9	3,902	-0.13%
2022/06/23	14.3	21.71	7.8	21.92	21.60	6.5	3,986	0.16%
2022/06/22	4	22.43	0.8	22.28	21.85	3.2	3,986	0.08%
2022/06/21	0.7	22.45	7	22.47	22.80	-6.3	3,982	-0.16%
2022/06/20	15.2	22.43	7.8	22.68	21.60	7.4	3,979	0.19%
2022/06/17	13.6	23.81	3.7	23.99	23.70	9.9	3,964	0.25%
2022/06/16	7.9	24.69	9	24.33	24.20	-1.1	3,964	-0.03%
2022/06/15	1.1	24.80	1.5	24.78	24.80	-0.4	3,966	-0.01%
2022/06/14	2.5	24.69	12	24.81	24.80	-9.5	3,970	-0.24%
2022/06/13	0.3	24.96	1.5	24.92	24.85	-1.2	3,970	-0.03%
2022/06/10	4.2	25.36	9.2	25.37	25.30	-5	3,970	-0.13%
2022/06/09	4.6	25.67	6.5	25.67	25.65	-1.9	3,982	-0.05%
2022/06/08	28.1	26.00	20.6	26.16	26.25	7.5	3,974	0.19%
2022/06/07	3	26.11	2.4	25.89	25.80	0.6	3,908	0.02%
2022/06/06	2	26.33	5	26.37	26.15	-3	3,911	-0.08%
2022/06/02	4.2	25.80	9	25.93	25.95	-4.8	3,914	-0.12%
2022/06/01	5	26.25	2.7	26.25	26.05	2.3	3,924	0.06%
2022/05/31	0	25.60	2	25.58	25.90	-2	3,920	-0.05%
2022/05/30	12	25.69	33.7	25.70	25.80	-21.7	3,919	-0.55%
2022/05/27	8	25.53	14	25.51	25.40	-6	3,915	-0.15%
2022/05/26	8.4	25.05	3.1	25.03	25.00	5.4	3,908	0.14%
2022/05/25	13.1	25.14	17	25.21	25.20	-3.9	3,909	-0.10%
2022/05/24	25.4	25.36	7.3	25.27	25.05	18.1	3,920	0.46%
2022/05/23	12.4	26.36	24	26.20	26.05	-11.6	3,909	-0.30%
2022/05/20	63.2	26.47	44	26.25	26.05	19.2	3,916	0.49%
2022/05/19	111.1	26.50	108.5	26.72	25.80	2.6	3,907	0.07%	大買/大賣/
2022/05/18	15.5	26.20	17.2	26.10	26.15	-1.7	3,836	-0.04%
2022/05/17	6.2	25.36	6	25.33	25.25	0.2	3,819	0.01%
2022/05/16	8.1	25.29	2	25.30	25.35	6.1	3,820	0.16%
2022/05/13	5.2	24.79	13.3	24.93	25.35	-8	3,815	-0.21%
2022/05/12	9.2	25.46	62	25.89	24.20	-52.8	3,798	-1.39%
2022/05/11	32.1	27.51	27	28.01	26.75	5.1	3,771	0.14%
2022/05/10	8.2	27.65	18	27.64	27.60	-9.8	3,715	-0.26%
2022/05/09	11.2	27.84	15	27.93	27.85	-3.8	3,704	-0.10%
2022/05/06	17	27.99	3	28.07	28.00	14	3,686	0.38%
2022/05/05	29	28.48	38	28.58	28.65	-9	3,680	-0.24%
2022/05/04	28.8	27.86	17.5	27.81	28.25	11.3	3,661	0.31%
2022/05/03	31	28.58	48.1	28.46	28.00	-17	3,645	-0.47%
2022/04/29	101.6	30.03	80	29.73	29.10	21.6	3,632	0.59%	大買/
2022/04/28	74.3	29.65	84.3	29.49	30.00	-10	3,512	-0.29%
2022/04/27	330	30.25	314.7	30.29	30.25	15.3	3,448	0.44%	大買/大賣/
2022/04/26	534.9	32.47	623.8	31.82	30.15	-89	3,302	-2.69%	大買/大賣/
2022/04/25	1,495.4	34.99	1,337.5	34.47	32.15	157.9	2,950	5.35%	大買/大賣/鉅額交易
2022/04/22	236.2	32.06	323.7	32.40	33.80	-87.5	2,202	-3.97%	大買/大賣/
2022/04/21	311.5	31.17	333.2	31.16	30.75	-21.7	1,912	-1.13%	大買/大賣/
2022/04/20	194.6	29.34	126.4	29.35	29.90	68.2	1,712	3.98%	大買/大賣/
2022/04/19	342.4	29.05	301.4	29.38	30.35	41	1,600	2.56%	大買/大賣/
2022/04/18	42.2	27.31	50.8	27.45	27.60	-8.6	1,408	-0.61%
2022/04/15	7.3	25.18	5	25.47	25.10	2.3	1,437	0.16%
2022/04/14	2.3	25.91	0	25.88	25.75	2.2	1,553	0.14%
2022/04/13	4.1	26.13	0	0.00	26.00	4.1	1,726	0.24%
2022/04/12	5.1	26.27	5.2	25.92	25.60	0	2,124	0.00%
2022/04/11	7.1	27.44	20	27.65	26.80	-12.9	2,213	-0.58%
2022/04/08	11.1	28.43	13.8	28.34	28.55	-2.8	2,323	-0.12%
2022/04/07	21.4	28.37	17	28.38	28.20	4.4	2,417	0.18%
2022/04/06	61.6	29.25	47.2	29.18	29.00	14.4	2,780	0.52%
2022/04/01	107	29.07	104.7	28.98	28.30	2.3	3,155	0.07%	大買/大賣/
2022/03/31	29.4	27.74	20	27.67	27.80	9.4	3,413	0.27%
2022/03/30	16	27.74	14	27.73	27.60	2.1	3,643	0.06%
2022/03/29	125.3	28.44	121.5	28.08	28.00	3.7	3,754	0.10%	大買/大賣/
2022/03/28	67	28.09	68.1	28.14	28.70	-1	3,664	-0.03%
2022/03/25	3.5	25.74	4	26.14	26.10	-0.5	3,580	-0.01%
2022/03/24	5.1	26.10	0.2	25.98	26.05	4.9	3,576	0.14%
2022/03/23	7	26.27	0	0.00	26.30	7	3,578	0.20%
2022/03/22	4.3	26.37	2	26.33	26.55	2.3	3,578	0.06%
2022/03/21	1	26.20	2	26.38	26.25	-1	3,576	-0.03%
2022/03/18	6	25.48	0	0.00	25.95	6	3,579	0.17%
2022/03/17	2	25.20	2	25.25	25.45	0	3,581	0.00%
2022/03/16	3.2	24.86	5	25.06	25.00	-1.8	3,583	-0.05%
2022/03/15	4.8	24.69	20	24.50	24.60	-15.2	3,588	-0.42%
2022/03/14	15.2	25.10	16.2	25.05	25.00	-1	3,585	-0.03%
2022/03/11	2	25.50	3.4	25.61	25.70	-1.4	3,571	-0.04%
2022/03/10	5.4	26.33	7.3	26.40	26.40	-1.9	3,573	-0.05%
2022/03/09	5.3	25.53	5	25.61	25.25	0.3	3,569	0.01%
2022/03/08	1	25.20	2.2	25.14	25.20	-1.2	3,577	-0.03%
2022/03/07	5.3	25.74	14	25.81	25.70	-8.7	3,576	-0.24%
2022/03/04	7.1	26.95	3	26.92	26.95	4.1	3,572	0.12%
2022/03/03	0.1	27.54	0.1	27.60	27.40	0	3,634	0.00%
2022/03/02	2.3	27.14	1.9	27.29	27.25	0.4	3,664	0.01%
2022/03/01	4.5	27.59	5.2	27.67	27.75	-0.7	3,664	-0.02%
2022/02/25	5.6	27.32	8	27.00	27.25	-2.4	3,671	-0.07%
2022/02/24	4.4	27.50	1	27.10	27.00	3.4	3,670	0.09%
2022/02/23	0.1	28.42	1.3	28.46	28.50	-1.1	3,695	-0.03%
2022/02/22	8.1	28.16	16.4	28.46	28.05	-8.3	3,698	-0.22%
2022/02/21	2.1	29.09	1.2	29.43	29.40	0.9	3,699	0.02%
2022/02/18	3.1	29.58	0.2	29.67	29.50	2.8	3,694	0.08%
2022/02/17	3.5	29.57	3.4	29.81	29.50	0	3,695	0.00%
2022/02/16	1	30.00	1	29.70	29.65	0	3,692	0.00%
2022/02/15	2	30.07	5.1	30.02	29.75	-3	3,686	-0.08%
2022/02/14	5.5	29.87	2.2	29.93	29.90	3.4	3,686	0.09%
2022/02/11	6.1	30.71	5	30.59	30.60	1.1	3,680	0.03%
2022/02/10	31.1	30.84	38	30.81	30.75	-6.9	3,678	-0.19%
2022/02/09	5	31.39	2	31.45	31.65	3	3,669	0.08%
2022/02/08	6	30.67	4.1	31.11	30.80	1.9	3,666	0.05%
2022/02/07	17.1	29.97	16.2	30.08	30.40	0.8	3,668	0.02%
2022/01/26	6.2	30.68	14.8	30.53	30.10	-8.5	3,659	-0.23%
2022/01/25	11	31.39	8	31.37	30.65	3	3,655	0.08%
2022/01/24	8.2	31.49	26	31.57	32.00	-17.8	3,654	-0.49%
2022/01/21	20.3	32.44	25	32.57	32.00	-4.7	3,640	-0.13%
2022/01/20	16	32.69	11.1	32.69	32.60	5	3,630	0.14%
2022/01/19	38.2	33.05	60.2	33.32	33.30	-22	3,613	-0.61%
2022/01/18	22.3	32.97	11.1	32.87	32.45	11.2	3,561	0.31%
2022/01/17	75.1	33.11	30.9	33.16	33.00	44.2	3,541	1.25%
2022/01/14	28.2	32.24	56.2	32.12	32.80	-28	3,515	-0.80%
2022/01/13	46.2	32.98	45	33.07	32.85	1.2	3,510	0.03%
2022/01/12	65.2	33.28	116.9	33.17	33.20	-51.7	3,504	-1.47%	大賣/
2022/01/11	70.4	34.71	69	34.28	33.70	1.3	3,457	0.04%
2022/01/10	129	35.18	97.1	35.15	34.00	31.9	3,372	0.95%	大買/
2022/01/07	82.9	36.24	77.9	36.07	35.15	5	3,310	0.15%
2022/01/06	193.6	36.14	205.8	36.46	37.15	-12.3	3,281	-0.37%	大買/大賣/
2022/01/05	476.8	35.41	467.1	35.52	37.60	9.7	3,478	0.28%	大買/大賣/
2022/01/04	28	34.70	101.9	34.70	34.70	-73.9	3,098	-2.39%	大賣/
2022/01/03	131.7	32.85	156.6	32.43	31.55	-24.8	3,040	-0.82%	大買/大賣/
2021/12/30	130.8	31.75	153.1	31.84	32.00	-22.3	2,923	-0.76%	大買/大賣/
2021/12/29	494.1	33.22	370.2	33.19	32.80	123.9	2,834	4.37%	大買/大賣/鉅額交易
2021/12/28	335.5	33.23	316.5	33.44	33.55	19	2,457	0.77%	大買/大賣/
2021/12/27	432.4	30.02	349.6	30.08	30.50	82.8	2,038	4.06%	大買/大賣/
2021/12/24	122.1	29.48	107.5	29.53	30.00	14.6	1,708	0.86%	大買/大賣/
2021/12/23	62.4	26.47	85.8	26.69	27.30	-23.4	1,492	-1.56%
2021/12/22	7.2	24.84	11.8	25.04	24.85	-4.6	1,379	-0.33%
2021/12/21	0	0.00	2.9	24.31	24.80	-2.9	1,395	-0.21%
2021/12/20	5.1	24.48	0.8	24.20	24.25	4.3	1,448	0.30%
2021/12/17	5.3	24.77	6	25.00	24.50	-0.7	1,465	-0.05%
2021/12/16	2.3	24.71	4	24.50	24.75	-1.8	1,509	-0.12%
2021/12/15	1.7	24.38	8.4	24.39	24.35	-6.7	1,820	-0.37%
2021/12/14	13.4	24.59	2	24.45	24.35	11.4	1,929	0.59%
2021/12/13	6.3	25.10	18	25.23	25.20	-11.7	1,939	-0.60%
2021/12/10	5	25.46	0.9	25.31	25.20	4.2	2,163	0.19%
2021/12/09	2	25.25	6.4	25.30	25.50	-4.4	2,161	-0.20%
2021/12/08	4.3	24.85	1	25.00	25.00	3.3	2,164	0.15%
2021/12/07	0	24.90	6.4	24.88	24.85	-6.4	2,169	-0.29%
2021/12/06	1.4	24.93	1	25.20	24.90	0.3	2,170	0.02%
2021/12/03	2	25.29	6.3	25.20	25.30	-4.3	2,169	-0.20%
2021/12/02	4.1	24.96	3.3	24.85	24.70	0.8	2,165	0.04%
2021/12/01	2	25.38	1	25.15	25.15	1	2,159	0.05%
2021/11/30	1.6	25.20	3	25.20	25.10	-1.4	2,165	-0.07%
2021/11/29	45	25.94	20.6	26.12	25.10	24.4	2,161	1.13%
2021/11/26	8	25.92	6.2	25.63	26.00	1.8	2,107	0.09%
2021/11/25	4	25.57	0	0.00	25.30	4	2,098	0.19%
2021/11/24	1.1	25.00	4	25.43	25.80	-2.9	2,152	-0.13%
2021/11/23	9	25.16	5.2	25.10	25.00	3.8	2,189	0.17%
2021/11/22	44.2	25.44	37	25.37	25.55	7.2	2,208	0.33%
2021/11/19	3.5	25.55	0.7	25.65	25.40	2.8	2,196	0.13%
2021/11/18	5.1	26.04	16	25.91	25.85	-10.9	2,224	-0.49%
2021/11/17	4.5	26.82	4.8	26.71	26.60	-0.3	2,221	-0.01%
2021/11/16	2.1	27.37	0	27.50	27.35	2.1	2,235	0.09%
2021/11/15	0.3	27.09	1	27.15	27.35	-0.7	2,277	-0.03%
2021/11/11	1	27.45	2.6	27.15	27.40	-1.6	2,365	-0.07%
2021/11/10	0.3	27.40	2	27.43	27.40	-1.7	2,371	-0.07%
2021/11/09	0.6	27.49	3.6	27.43	27.40	-3	2,388	-0.13%
2021/11/08	3.6	27.57	0.8	27.50	27.55	2.8	2,539	0.11%
2021/11/05	0.4	27.35	0.2	27.51	27.35	0.2	2,547	0.01%
2021/11/04	2.4	27.83	6.7	27.88	27.80	-4.3	2,583	-0.17%
2021/11/03	0	0.00	2.6	27.21	27.20	-2.6	2,588	-0.10%
2021/11/02	12.4	27.86	1	28.00	27.20	11.4	2,609	0.44%
2021/11/01	4.2	27.74	4.8	27.57	27.50	-0.6	2,609	-0.02%
2021/10/29	1.1	27.54	8	27.33	27.15	-6.9	2,650	-0.26%
2021/10/28	4.1	27.80	2	27.55	27.70	2	2,657	0.08%
2021/10/27	2.1	26.78	0	0.00	27.10	2.1	2,669	0.08%
2021/10/26	2	27.20	8.5	27.33	27.15	-6.5	2,683	-0.24%
2021/10/25	2	26.40	2.1	26.54	26.95	-0.1	2,719	0.00%
2021/10/22	3	26.48	3	26.72	26.55	0	2,724	0.00%
2021/10/21	6.1	27.27	8.4	27.21	27.35	-2.2	2,756	-0.08%
2021/10/20	3	25.97	8.8	25.95	26.30	-5.8	2,785	-0.21%
2021/10/19	1.5	25.49	4	25.27	25.60	-2.5	2,782	-0.09%
2021/10/18	1.7	24.65	7.4	24.81	24.40	-5.8	2,792	-0.21%
2021/10/15	7.1	24.77	19.2	24.49	24.70	-12.1	2,801	-0.43%
2021/10/14	43.3	24.69	49.2	24.31	24.15	-5.9	2,784	-0.21%
2021/10/13	88	27.51	87.1	27.14	26.50	0.9	2,712	0.03%
2021/10/12	3.4	27.55	19.4	27.57	27.10	-16	2,353	-0.68%
2021/09/29	51.5	26.90	11	27.07	26.05	40.5	2,348	1.72%
2021/09/28	15	28.15	8	28.11	27.85	7	2,325	0.30%
2021/09/27	3.2	28.24	15.1	28.22	28.10	-11.9	2,359	-0.51%
2021/09/24	5.1	29.22	42	29.08	29.00	-36.9	2,361	-1.56%
2021/09/23	2.4	29.38	3.2	29.21	29.20	-0.8	2,366	-0.03%
2021/09/22	5	29.84	3.2	29.78	29.70	1.8	2,371	0.08%
2021/09/17	12.4	30.93	13	30.83	30.50	-0.6	2,370	-0.02%
2021/09/16	2.4	30.55	23.7	30.74	30.50	-21.3	2,367	-0.90%
2021/09/15	16.6	30.92	18	30.78	30.85	-1.4	2,371	-0.06%
2021/09/14	61	30.86	20.2	30.86	31.00	40.8	2,367	1.72%
2021/09/13	3.1	30.19	13	29.93	29.85	-9.9	2,325	-0.43%
2021/09/10	30	30.30	71	30.48	30.05	-41	2,330	-1.76%
2021/09/09	394.1	30.39	377.1	30.31	31.00	17	2,295	0.74%	大買/大賣/
2021/09/08	95	28.63	49.6	29.01	29.80	45.4	1,997	2.27%
2021/09/07	9.1	26.90	7	26.96	27.10	2.1	1,921	0.11%
2021/09/06	72.3	28.35	61.1	27.86	27.45	11.2	1,919	0.58%
2021/09/03	2	28.43	3	28.40	28.25	-1	1,701	-0.06%
2021/09/02	12.1	28.88	5	29.31	28.40	7	1,743	0.40%
2021/09/01	1	28.65	6	29.19	29.05	-5	1,749	-0.28%
2021/08/31	4	28.72	1	28.85	28.70	3	1,753	0.17%
2021/08/30	8	28.88	3.1	29.00	28.95	5	1,794	0.28%
2021/08/27	0.2	28.83	0	0.00	28.70	0.2	1,826	0.01%
2021/08/26	6.1	28.38	0.9	28.44	28.30	5.1	1,843	0.28%
2021/08/25	6	28.69	3	28.68	28.70	3	1,880	0.16%
2021/08/24	2.1	28.06	11	28.08	28.00	-9	1,923	-0.47%
2021/08/23	7	28.31	4	28.58	28.60	3	1,939	0.16%
2021/08/20	3.1	27.80	6	27.59	27.70	-2.9	1,961	-0.15%
2021/08/19	17.4	27.87	9	28.04	27.05	8.4	1,963	0.43%
2021/08/18	11	27.94	20	27.76	28.85	-9	1,962	-0.46%
2021/08/17	8.2	28.73	10.3	28.43	27.65	-2	1,982	-0.10%
2021/08/16	6.1	29.00	13	29.19	29.15	-6.9	2,018	-0.34%
2021/08/13	25.2	29.72	24.1	29.43	29.00	1.1	2,071	0.05%
2021/08/12	7.1	30.31	6	30.53	30.30	1.1	2,278	0.05%
2021/08/11	10.2	30.64	17	30.60	30.20	-6.8	2,587	-0.26%
2021/08/10	22.3	31.20	42.8	30.73	30.80	-20.5	2,992	-0.69%
2021/08/09	66.4	32.30	87.3	31.90	31.55	-21	3,314	-0.63%
2021/08/06	16.1	34.52	8	34.16	34.10	8.1	3,516	0.23%
2021/08/05	11.2	35.48	3.3	35.54	35.25	7.9	3,580	0.22%
2021/08/04	14.1	36.03	5	36.08	35.90	9.1	3,700	0.25%
2021/08/03	23.1	36.16	27.4	36.21	36.65	-4.3	3,774	-0.11%
2021/08/02	0.6	35.07	5	35.41	35.20	-4.4	3,658	-0.12%
2021/07/30	10.1	35.26	18	35.03	35.20	-7.9	3,707	-0.21%
2021/07/29	6.2	35.09	16	35.05	35.00	-9.8	3,693	-0.27%
2021/07/28	7.5	35.38	5.5	35.31	35.10	2	3,714	0.05%
2021/07/27	7.2	37.28	7	37.15	37.00	0.2	3,791	0.01%
2021/07/26	7.3	37.85	4.1	37.83	37.55	3.3	3,826	0.09%
2021/07/23	3	37.75	5	37.48	37.70	-2	3,811	-0.05%
2021/07/22	7.5	39.15	7.1	39.17	39.20	0.4	3,843	0.01%
2021/07/21	23.1	39.15	4	39.36	38.80	19.1	3,868	0.49%
2021/07/20	14.4	39.26	8.1	39.40	39.15	6.3	3,889	0.16%
2021/07/19	5.3	40.55	25.6	40.57	40.45	-20.3	3,879	-0.52%
2021/07/16	40.4	41.10	15	41.03	40.90	25.4	3,962	0.64%
2021/07/15	2.4	41.40	7	41.04	41.45	-4.7	3,964	-0.12%
2021/07/14	5	40.37	5.1	40.65	40.35	-0.1	3,971	0.00%
2021/07/13	7.2	40.14	4.4	40.26	40.30	2.8	4,030	0.07%
2021/07/12	12.1	39.58	4.1	39.79	39.95	8	4,051	0.20%
2021/07/09	20.3	39.60	3.1	39.74	39.35	17.2	4,066	0.42%
2021/07/08	8	40.03	2	40.20	39.95	6	4,130	0.15%
2021/07/07	1.2	40.05	25.1	40.29	40.00	-23.9	4,313	-0.55%
2021/07/06	4.1	40.68	12.1	40.54	40.30	-7.9	4,367	-0.18%
2021/07/05	14.2	40.55	2.2	40.61	40.85	12.1	4,442	0.27%
2021/07/02	7.1	40.67	11	40.13	40.40	-3.9	4,509	-0.09%
2021/07/01	12.1	40.10	14	40.00	40.00	-1.9	4,621	-0.04%
2021/06/30	6.1	40.29	3	40.25	40.30	3.1	4,965	0.06%
2021/06/29	2.2	40.28	29.3	40.42	40.25	-27.2	5,111	-0.53%
2021/06/28	5	40.84	10	40.64	40.85	-5	5,212	-0.10%
2021/06/25	10.2	41.26	15.9	41.30	41.05	-5.7	5,267	-0.11%
2021/06/24	12.3	40.86	8	40.79	41.10	4.3	5,329	0.08%
2021/06/23	7	40.33	13	40.09	40.20	-6	5,556	-0.11%
2021/06/22	2	39.95	13.5	39.94	39.80	-11.5	5,577	-0.21%
2021/06/21	13.1	39.95	18.6	39.92	39.85	-5.5	5,636	-0.10%
2021/06/18	10	40.86	3.1	40.96	40.70	7	5,766	0.12%
2021/06/17	5.2	40.34	13.1	40.41	41.10	-7.9	5,835	-0.13%
2021/06/16	23.1	40.52	17.1	40.60	40.30	6	5,909	0.10%
2021/06/15	6.1	41.58	111.1	41.40	41.35	-105	5,947	-1.77%	大賣/鉅額交易
2021/06/11	2	41.85	6.1	41.85	41.80	-4.1	5,998	-0.07%
2021/06/10	6	42.24	30.1	41.94	42.10	-24.1	6,036	-0.40%
2021/06/09	8.3	41.97	13.1	42.24	41.75	-4.8	6,056	-0.08%
2021/06/08	3	42.73	3	42.75	42.50	0	6,122	0.00%
2021/06/07	16.6	42.85	14	42.89	42.50	2.6	6,168	0.04%
2021/06/04	66.6	44.34	50	44.75	44.00	16.6	6,159	0.27%
2021/06/03	50	44.23	23	44.62	44.40	27	6,171	0.44%
2021/06/02	76	44.24	9	44.25	44.20	67	6,186	1.08%
2021/06/01	13	44.42	27.1	44.38	44.70	-14	6,183	-0.23%
2021/05/31	5.1	43.52	5.1	43.42	43.60	0	6,152	0.00%
2021/05/28	16	43.45	22	43.54	43.30	-6	6,155	-0.10%
2021/05/27	7	43.44	12.1	43.41	43.35	-5.1	6,155	-0.08%
2021/05/26	24.2	43.56	33	43.63	43.80	-8.8	6,163	-0.14%
2021/05/25	27.1	43.20	43.4	43.38	43.05	-16.3	6,161	-0.26%
2021/05/24	16.1	44.56	36.1	44.05	43.85	-20	6,157	-0.33%
2021/05/21	33.5	43.87	51.1	43.79	43.95	-17.7	6,168	-0.29%
2021/05/20	169.3	46.45	228.6	45.73	43.95	-59.3	6,150	-0.96%	大買/大賣/
2021/05/19	215.2	48.99	259.4	48.94	46.70	-44.2	5,957	-0.74%	大買/大賣/
2021/05/18	441.4	48.80	282.3	48.58	48.00	159.2	5,696	2.79%	大買/大賣/鉅額交易
2021/05/17	293.1	47.84	278	48.05	48.45	15.1	5,364	0.28%	大買/大賣/
2021/05/14	357	44.17	213	43.99	44.05	144	5,053	2.85%	大買/大賣/鉅額交易
2021/05/13	64	40.87	64	41.65	42.15	0	4,831	0.00%
2021/05/12	39.1	39.33	51.2	39.03	38.35	-12.1	4,786	-0.25%
2021/05/11	22.2	40.58	34.2	40.53	40.00	-12.1	4,733	-0.25%
2021/05/10	8.2	42.91	13.8	42.86	42.80	-5.6	4,823	-0.12%
2021/05/07	16.4	43.13	18	43.50	43.40	-1.6	4,885	-0.03%
2021/05/06	10	43.94	21	43.86	43.75	-11	4,975	-0.22%
2021/05/05	17	44.71	9	44.24	43.80	8	5,101	0.16%
2021/05/04	40.1	44.00	51.1	43.37	44.10	-11	5,669	-0.19%
2021/05/03	19	47.47	18	47.97	46.60	1	6,026	0.02%
2021/04/29	8	48.03	14	48.49	47.75	-6	6,040	-0.10%
2021/04/28	18	48.37	28	48.10	48.00	-10	6,127	-0.16%
2021/04/27	19.4	47.93	15	48.06	48.20	4.4	6,175	0.07%
2021/04/26	8.4	47.10	47.1	47.01	46.90	-38.8	6,181	-0.63%
2021/04/23	28.1	46.99	24	47.06	47.20	4.1	6,205	0.07%
2021/04/22	51.2	47.70	59	47.90	46.65	-7.8	6,265	-0.12%
2021/04/21	28.4	48.79	17.7	48.71	48.60	10.7	6,222	0.17%
2021/04/20	41.1	49.28	5.1	49.59	49.25	36	6,226	0.58%
2021/04/19	21	49.98	38.1	50.02	50.10	-17.1	6,235	-0.27%
2021/04/16	18.1	50.14	16	50.15	49.60	2.1	6,242	0.03%
2021/04/15	15.1	49.41	6	49.47	49.40	9	6,252	0.14%
2021/04/14	43.2	49.47	60	49.09	49.05	-16.8	6,336	-0.27%
2021/04/13	133.6	53.31	93.1	52.31	50.10	40.5	6,449	0.63%	大買/
2021/04/12	18.1	50.59	34.3	50.58	51.00	-16.2	6,321	-0.26%
2021/04/09	25.2	51.10	22.8	50.79	50.50	2.4	6,338	0.04%
2021/04/08	27.3	51.67	37	51.76	51.80	-9.7	6,406	-0.15%
2021/04/07	75.6	51.74	61.4	51.44	51.70	14.2	6,357	0.22%
2021/04/06	235.1	52.19	162.7	52.27	52.30	72.4	6,261	1.16%	大買/大賣/
2021/04/01	38.8	49.74	51.5	49.67	50.10	-12.7	5,963	-0.21%
2021/03/31	27	48.07	25.2	47.92	47.95	1.8	5,904	0.03%
2021/03/30	16	46.58	35.1	46.64	46.80	-19.1	5,944	-0.32%
2021/03/29	16.3	46.22	14	46.03	46.00	2.3	6,055	0.04%
2021/03/26	68.2	46.51	60.5	46.45	46.20	7.7	6,150	0.13%
2021/03/25	7.1	49.56	11	49.48	49.40	-3.9	5,968	-0.07%
2021/03/24	58	49.69	34	49.78	49.45	24	6,027	0.40%
2021/03/23	80.1	49.87	58	49.68	50.00	22.1	6,012	0.37%
2021/03/22	44	49.29	30.1	49.27	48.40	14	5,929	0.24%
2021/03/19	35.1	49.26	25.1	49.33	49.15	10	5,962	0.17%
2021/03/18	31	49.09	18.1	49.11	49.45	12.9	5,930	0.22%
2021/03/17	19.1	48.37	45.1	48.37	48.50	-26	6,020	-0.43%
2021/03/16	34.2	48.03	36.1	47.45	47.60	-1.9	6,088	-0.03%
2021/03/15	12.3	47.39	28.1	47.77	47.85	-15.8	6,151	-0.26%
2021/03/12	9.1	46.54	19	46.62	46.70	-9.9	6,255	-0.16%
2021/03/11	14	45.25	10	45.08	45.70	4	6,520	0.06%
2021/03/10	7	44.38	8	44.07	44.30	-1	6,566	-0.02%
2021/03/09	11.1	42.67	11.5	42.92	43.05	-0.4	6,673	-0.01%
2021/03/08	7	43.80	2	43.93	43.70	5	6,785	0.07%
2021/03/05	8.1	44.15	14.4	44.20	44.05	-6.2	6,866	-0.09%
2021/03/04	5.3	45.33	3	45.52	45.10	2.3	6,969	0.03%
2021/03/03	9	45.80	16.1	45.89	46.10	-7	7,102	-0.10%
2021/03/02	10	45.98	28	46.54	45.75	-18	7,179	-0.25%
2021/02/26	8.1	46.80	7.1	46.87	46.65	1	7,293	0.01%
2021/02/25	6.1	47.46	34.4	47.39	47.60	-28.2	7,417	-0.38%
2021/02/24	54.3	47.14	13.2	46.90	46.65	41.1	7,494	0.55%
2021/02/23	31.3	46.81	7	46.74	47.05	24.3	7,548	0.32%
2021/02/22	9	46.37	39	46.38	46.25	-30	7,792	-0.38%
2021/02/19	7.2	44.69	42.1	44.94	45.15	-34.9	7,896	-0.44%
2021/02/18	15	44.63	31	44.70	44.75	-16	8,052	-0.20%
2021/02/17	27.7	43.77	26	43.40	43.50	1.7	8,142	0.02%
2021/02/05	44.1	45.20	26	45.19	45.15	18.1	8,225	0.22%
2021/02/04	19	45.98	17.1	46.52	45.90	2	8,372	0.02%
2021/02/03	21	46.79	23.2	47.05	46.05	-2.2	8,611	-0.02%
2021/02/02	48	46.39	46	46.37	47.05	2	9,071	0.02%
2021/02/01	154	47.12	176	46.99	46.10	-22	9,154	-0.24%	大買/大賣/
2021/01/29	24	45.70	26	45.94	45.30	-2	9,183	-0.02%
2021/01/28	75	48.24	91	48.06	46.90	-16	9,305	-0.17%
2021/01/27	88	48.81	65	48.55	47.60	23	9,417	0.24%
2021/01/26	436.3	50.39	354.5	49.83	48.80	81.7	9,415	0.87%	大買/大賣/
2021/01/25	114.2	49.93	139.1	50.40	51.80	-24.9	9,068	-0.27%	大買/大賣/
2021/01/22	13.1	46.84	13.1	46.93	47.15	-0.1	9,049	0.00%
2021/01/21	37.1	46.65	59.1	46.94	46.05	-22	9,562	-0.23%
2021/01/20	44.6	45.94	18.1	45.90	44.75	26.4	9,710	0.27%
2021/01/19	11.2	47.40	15	47.40	47.45	-3.8	10,071	-0.04%
2021/01/18	24.7	45.97	39	45.92	46.45	-14.3	10,146	-0.14%
2021/01/15	41	46.36	23	46.07	45.60	18	10,170	0.18%
2021/01/14	10.2	48.11	40	48.31	47.95	-29.8	10,205	-0.29%
2021/01/13	16.1	47.44	19.1	47.64	47.85	-3	10,288	-0.03%
2021/01/12	18	47.58	27.1	48.04	46.75	-9.1	10,447	-0.09%
2021/01/11	14	46.79	15	47.30	47.95	-1	10,593	-0.01%
2021/01/08	26.4	47.78	20.1	47.93	47.70	6.3	10,854	0.06%
2021/01/07	20	47.34	37.5	47.49	47.90	-17.4	11,012	-0.16%
2021/01/06	109.2	46.59	167.2	46.67	46.10	-58	11,545	-0.50%	大買/大賣/
2021/01/05	28.1	47.93	27	48.25	47.40	1.1	11,670	0.01%
2021/01/04	27.4	48.76	26	48.68	48.65	1.4	11,975	0.01%
2020/12/31	61.1	50.42	60.3	50.29	49.95	0.9	12,299	0.01%
2020/12/30	21.4	49.01	23	49.12	49.15	-1.6	12,633	-0.01%
2020/12/29	22.1	49.02	65	49.16	48.65	-42.9	13,953	-0.31%
2020/12/28	47.1	48.87	54.2	48.92	48.70	-7.2	14,744	-0.05%
2020/12/25	41	49.98	50	50.11	49.10	-9	15,292	-0.06%
2020/12/24	57.8	49.51	78	49.21	49.85	-20.3	15,589	-0.13%
2020/12/23	83.5	48.77	55.2	49.13	48.05	28.3	15,999	0.18%
2020/12/22	74	50.04	59.3	50.28	50.50	14.8	16,303	0.09%
2020/12/21	21	49.08	31	49.20	49.00	-10	16,405	-0.06%
2020/12/18	28.1	48.96	23.5	49.23	48.55	4.7	16,703	0.03%
2020/12/17	56	50.02	9.1	50.28	49.80	46.9	16,903	0.28%
2020/12/16	11.1	50.60	29.3	50.91	50.40	-18.2	17,059	-0.11%
2020/12/15	14	50.21	29.3	50.75	49.95	-15.3	17,679	-0.09%
2020/12/14	27.2	50.02	50.2	49.90	50.10	-23	17,777	-0.13%
2020/12/11	48.2	50.13	104.3	50.35	49.60	-56	18,149	-0.31%	大賣/
2020/12/10	71.9	50.59	50	50.97	50.00	21.9	18,917	0.12%
2020/12/09	87.1	52.38	58.2	51.97	51.70	28.9	19,978	0.14%
2020/12/08	69.8	52.35	85.2	52.18	53.00	-15.4	20,588	-0.07%
2020/12/07	103.6	51.63	173.3	51.59	51.10	-69.7	21,166	-0.33%	大買/大賣/
2020/12/04	41	55.99	56	56.48	55.60	-15	21,372	-0.07%
2020/12/03	59.7	55.96	33	56.07	56.00	26.7	22,484	0.12%
2020/12/02	51	57.33	30.1	57.32	57.30	20.8	22,967	0.09%
2020/12/01	24.2	59.21	23.1	59.53	58.70	1.1	22,885	0.00%
2020/11/30	59.2	59.44	85	59.24	59.60	-25.8	22,824	-0.11%
2020/11/27	29	58.29	91.6	58.36	59.00	-62.6	22,754	-0.28%
2020/11/26	24.2	56.97	24	57.02	57.30	0.2	22,648	0.00%
2020/11/25	78.6	57.38	42	57.84	57.30	36.6	22,623	0.16%
2020/11/24	47	59.43	74.6	59.58	58.60	-27.6	22,575	-0.12%
2020/11/23	26	58.60	65.1	58.67	58.80	-39.1	22,488	-0.17%
2020/11/20	46.2	58.07	33.1	57.99	57.70	13	22,423	0.06%
2020/11/19	138.4	59.46	140.7	59.36	58.90	-2.3	22,402	-0.01%	大買/大賣/
2020/11/18	52	58.01	80.1	57.88	58.20	-28.1	22,172	-0.13%
2020/11/17	90.2	56.84	79	57.07	56.90	11.2	22,218	0.05%
2020/11/16	155.1	57.87	137	57.93	57.60	18.1	22,288	0.08%	大買/大賣/
2020/11/13	88.4	57.76	106.2	57.89	57.70	-17.8	22,387	-0.08%	大賣/
2020/11/12	160.8	56.57	131	56.94	57.00	29.8	22,431	0.13%	大買/大賣/
2020/11/11	192.3	56.14	287.1	56.06	57.00	-94.8	22,480	-0.42%	大買/大賣/
2020/11/10	305.7	57.13	275.1	56.79	55.50	30.5	22,356	0.14%	大買/大賣/
2020/11/09	62	61.07	77	61.25	61.40	-15	22,067	-0.07%
2020/11/06	93.3	61.07	74.2	61.11	60.20	19.1	22,089	0.09%
2020/11/05	166.1	61.76	160	61.65	61.40	6.1	22,156	0.03%	大買/大賣/
2020/11/04	107.1	61.95	155.3	61.99	62.10	-48.2	22,340	-0.22%	大買/大賣/
2020/11/03	79	62.15	63	62.22	61.80	16	22,675	0.07%
2020/11/02	218	62.02	206	62.11	61.70	12	23,534	0.05%	大買/大賣/
2020/10/30	291.3	65.12	225.1	63.96	62.20	66.2	24,425	0.27%	大買/大賣/
2020/10/29	223.1	65.27	300.6	65.20	66.50	-77.4	24,742	-0.31%	大買/大賣/
2020/10/28	217.4	64.16	227.7	63.57	63.50	-10.3	24,299	-0.04%	大買/大賣/
2020/10/27	411.3	63.42	456.3	63.32	63.30	-45	24,240	-0.19%	大買/大賣/
2020/10/26	70.2	61.47	31	61.29	60.70	39.2	23,993	0.16%
2020/10/23	42	62.79	47	63.03	62.60	-5	24,069	-0.02%
2020/10/22	108	62.87	127	62.56	62.80	-19	24,313	-0.08%	大買/大賣/
2020/10/21	69	62.91	71	62.72	62.70	-2	24,494	-0.01%
2020/10/20	117	63.36	105	63.69	62.50	12	24,854	0.05%	大買/大賣/
2020/10/19	126	62.70	74.1	62.87	62.20	51.9	24,855	0.21%	大買/
2020/10/16	224.1	64.98	205	64.80	63.00	19.1	24,855	0.08%	大買/大賣/
2020/10/15	149	67.99	96	67.38	66.80	53	24,894	0.21%	大買/
2020/10/14	350	69.49	379	69.20	67.30	-29	25,105	-0.12%	大買/大賣/
2020/10/13	134	68.13	131.5	68.07	67.20	2.5	25,279	0.01%	大買/大賣/
2020/10/12	192.1	67.92	227	68.15	67.70	-34.9	25,195	-0.14%	大買/大賣/
2020/10/08	240	68.23	254	68.34	67.50	-14	25,336	-0.06%	大買/大賣/
2020/10/07	254.1	67.50	310	67.55	68.10	-55.9	25,620	-0.22%	大買/大賣/
2020/10/06	1,533	67.97	1,390	67.60	67.50	143	25,528	0.56%	大買/大賣/鉅額交易
2020/10/05	395	64.59	622.6	64.66	66.50	-227.6	24,601	-0.93%	大買/大賣/鉅額交易
2020/09/30	513.5	61.01	543	61.17	60.50	-29.5	24,577	-0.12%	大買/大賣/
2020/09/29	331	61.00	275.1	60.95	60.10	55.9	24,713	0.23%	大買/大賣/
2020/09/28	367.5	61.56	375	61.70	63.00	-7.5	24,954	-0.03%	大買/大賣/
2020/09/25	315.4	60.59	295.2	60.40	59.10	20.2	24,564	0.08%	大買/大賣/
2020/09/24	160.2	63.34	164	63.49	62.50	-3.8	24,296	-0.02%	大買/大賣/
2020/09/23	201.1	65.44	183.1	65.64	64.00	18	24,222	0.07%	大買/大賣/
2020/09/22	189	63.65	210.3	63.54	66.00	-21.3	24,073	-0.09%	大買/大賣/
2020/09/21	163.1	65.60	134.2	65.40	64.70	28.9	23,946	0.12%	大買/大賣/
2020/09/18	664	66.76	627	66.63	65.80	37	23,911	0.15%	大買/大賣/
2020/09/17	138	63.61	204.2	63.80	64.00	-66.2	23,321	-0.28%	大買/大賣/
2020/09/16	271	64.29	331.2	64.35	64.00	-60.2	23,269	-0.26%	大買/大賣/
2020/09/15	1,033.6	64.51	920	64.10	63.70	113.6	22,979	0.49%	大買/大賣/鉅額交易
2020/09/14	910	61.50	837.5	61.12	64.10	72.5	22,178	0.33%	大買/大賣/
2020/09/11	393	61.62	468.4	61.48	58.30	-75.3	21,177	-0.36%	大買/大賣/
2020/09/10	491.1	65.44	454.1	64.46	64.30	37	20,578	0.18%	大買/大賣/
2020/09/09	350	67.12	362.9	67.15	68.00	-12.9	19,988	-0.06%	大買/大賣/
2020/09/08	711.2	72.74	669	72.99	67.20	42.2	19,686	0.21%	大買/大賣/
2020/09/07	482.4	78.60	518.1	76.04	71.10	-35.7	19,288	-0.18%	大買/大賣/
2020/09/04	32.1	75.44	14	77.16	79.00	18.1	19,331	0.09%
2020/09/03	42	76.81	8	77.23	79.00	34	19,716	0.17%
2020/09/02	28	75.51	19	75.78	76.60	9	20,043	0.04%
2020/09/01	23	70.11	13	69.88	69.70	10	20,193	0.05%
2020/08/31	40	68.09	12.1	68.03	70.00	27.9	20,472	0.14%
2020/08/28	67.6	64.13	42	64.10	65.90	25.6	20,493	0.12%
2020/08/27	17	60.14	33	60.30	60.00	-16	20,537	-0.08%
2020/08/26	6	60.10	15	60.53	59.50	-9	20,496	-0.04%
2020/08/25	31.5	60.15	40.7	59.71	60.30	-9.2	20,463	-0.04%
2020/08/24	14	57.16	37	57.19	57.30	-23	20,381	-0.11%
2020/08/21	114	56.03	75	56.14	56.40	39	20,321	0.19%	大買/
2020/08/20	96.1	51.87	129	51.36	52.90	-32.9	20,139	-0.16%	大賣/
2020/08/19	174.5	57.39	159	56.36	55.10	15.5	19,896	0.08%	大買/大賣/
2020/08/18	119.8	56.40	56	56.38	59.00	63.8	19,748	0.32%	大買/
2020/08/17	65.5	54.76	60	54.56	55.80	5.5	19,661	0.03%
2020/08/14	48.7	48.45	65	48.86	50.80	-16.3	19,553	-0.08%
2020/08/13	68.1	47.51	94	47.58	48.15	-25.9	19,424	-0.13%
2020/08/12	72	44.29	65	44.36	45.80	7	19,225	0.04%
2020/08/11	117.1	47.23	151	47.01	46.35	-33.9	19,088	-0.18%	大買/大賣/
2020/08/10	223	44.02	202	44.07	45.00	21	18,843	0.11%	大買/大賣/
2020/08/07	432.1	43.71	413	43.45	43.25	19.1	18,500	0.10%	大買/大賣/
2020/08/06	522.5	43.78	464	43.82	43.50	58.5	17,960	0.33%	大買/大賣/
2020/08/05	704	40.38	687	40.69	41.35	17	16,997	0.10%	大買/大賣/
2020/08/04	476	38.71	626.5	38.26	39.60	-150.5	15,891	-0.95%	大買/大賣/鉅額交易
2020/08/03	71	35.90	73	35.99	36.00	-2	15,217	-0.01%
2020/07/31	165	36.13	101	36.04	35.75	64	15,184	0.42%	大買/大賣/
2020/07/30	94	36.34	108	36.40	36.70	-14	15,056	-0.09%	大賣/
2020/07/29	131	35.24	130	35.13	35.65	1	14,890	0.01%	大買/大賣/
2020/07/28	194	34.88	199	35.03	34.30	-5	14,733	-0.03%	大買/大賣/
2020/07/27	242	36.42	193	36.43	35.75	49	14,450	0.34%	大買/大賣/
2020/07/24	221.2	37.10	259	37.23	36.95	-37.8	14,200	-0.27%	大買/大賣/
2020/07/23	128	36.47	128	36.42	36.50	0	13,766	0.00%	大買/大賣/
2020/07/22	82	35.25	124	35.33	36.20	-42	13,647	-0.31%	大賣/
2020/07/21	156	35.09	192	35.44	34.50	-36	13,472	-0.27%	大買/大賣/
2020/07/20	349	34.21	203	34.67	33.70	146	13,268	1.10%	大買/大賣/鉅額交易
2020/07/17	515	38.38	654	38.27	37.40	-139	12,881	-1.08%	大買/大賣/鉅額交易
2020/07/16	201	36.38	168	36.52	37.00	33	12,208	0.27%	大買/大賣/
2020/07/15	287	37.99	349	38.12	36.10	-62	12,035	-0.52%	大買/大賣/
2020/07/14	496	38.50	425.1	38.47	38.05	70.9	11,593	0.61%	大買/大賣/
2020/07/13	161.1	37.03	219	37.03	36.50	-57.9	11,051	-0.52%	大買/大賣/
2020/07/10	300	35.81	399	35.76	35.30	-99	10,684	-0.93%	大買/大賣/
2020/07/09	908	39.42	627	39.06	37.35	281	10,324	2.72%	大買/大賣/鉅額交易
2020/07/08	694.1	37.11	638	37.36	37.70	56.1	9,539	0.59%	大買/大賣/
2020/07/07	438.2	33.83	298	33.90	34.85	140.2	8,843	1.59%	大買/大賣/鉅額交易
2020/07/06	48	31.18	92	30.87	31.70	-44	8,261	-0.53%
2020/07/03	76	28.68	153	28.74	28.95	-77	8,241	-0.93%	大賣/
2020/07/02	98	28.75	147	28.85	28.40	-49	8,172	-0.60%	大賣/
2020/07/01	191	28.31	143	28.61	28.10	48	8,109	0.59%	大買/大賣/
2020/06/30	161	28.54	72.7	28.74	29.00	88.3	7,921	1.11%	大買/
2020/06/29	166.7	26.47	58	26.52	26.85	108.7	7,802	1.39%	大買/鉅額交易
2020/06/24	44	24.37	42	24.35	24.45	2	7,666	0.03%
2020/06/23	30	23.72	73	23.62	23.20	-43	7,599	-0.57%
2020/06/22	70.2	25.92	56	25.73	24.15	14.2	7,488	0.19%
2020/06/19	84	25.97	24	26.18	26.40	60	7,418	0.81%
2020/06/18	61.1	26.38	28	26.71	26.90	33.1	7,306	0.45%
2020/06/17	23	24.61	15	24.57	24.50	8	7,128	0.11%
2020/06/16	88	23.60	140	23.23	23.55	-52	7,031	-0.74%	大賣/
2020/06/15	131	23.95	91	23.70	24.25	40	6,945	0.58%	大買/
2020/06/12	453	22.14	348	22.25	22.85	105	6,741	1.56%	大買/大賣/鉅額交易
2020/06/11	243	21.74	113	21.82	20.80	130	6,005	2.16%	大買/大賣/鉅額交易
2020/06/10	183	19.64	161	19.67	20.15	22	5,442	0.40%	大買/大賣/
2020/06/09	69	17.85	62	18.10	18.35	7	5,048	0.14%
2020/06/08	27	16.40	39	16.41	16.70	-12	4,725	-0.25%
2020/06/05	89	15.74	66	15.81	15.95	23	4,555	0.50%
2020/06/04	54	14.30	35	14.58	14.85	19	4,308	0.44%
2020/06/03	40	14.45	18	14.53	14.15	22	4,339	0.51%
2020/06/02	1	13.95	1	13.85	13.95	0	4,341	0.00%
2020/06/01	12	13.95	1	13.90	13.95	11	4,648	0.24%
2020/05/29	1	13.50	2	13.70	13.70	-1	4,962	-0.02%
2020/05/28	0	0.00	1	13.70	13.45	-1	5,104	-0.02%
2020/05/27	8	13.26	8.2	13.40	13.40	-0.2	5,195	0.00%
2020/05/26	2	13.75	1	13.45	13.55	1	5,279	0.02%
2020/05/25	1	13.75	4	13.98	13.70	-3	5,457	-0.05%
2020/05/22	21	14.04	24	14.11	13.95	-3	5,430	-0.06%
2020/05/21	18.2	13.88	23	13.92	14.30	-4.8	5,349	-0.09%
2020/05/20	5	13.50	0	0.00	13.50	5	5,257	0.10%
2020/05/19	4	13.40	21	13.31	13.35	-17	5,395	-0.32%
2020/05/18	11	13.51	34	13.16	13.25	-23	5,483	-0.42%
2020/05/15	31	12.63	17	12.69	12.75	14	5,562	0.25%
2020/05/14	3	12.90	7	12.99	12.80	-4	5,602	-0.07%
2020/05/13	26	13.72	3	13.80	13.60	23	5,542	0.41%
2020/05/12	1	13.55	38.5	13.33	13.65	-37.5	5,502	-0.68%
2020/05/11	2	13.35	75	13.37	13.20	-73	5,495	-1.33%
2020/05/08	49	13.69	23	13.60	13.30	26	5,485	0.47%
2020/05/07	13	13.45	22	13.45	13.50	-9	5,447	-0.17%
2020/05/06	16	13.04	17	12.92	12.70	-1	5,352	-0.02%
2020/05/05	5	12.57	12	12.52	12.55	-7	5,265	-0.13%
2020/05/04	11.5	12.42	43	12.45	12.55	-31.5	5,222	-0.60%
2020/04/30	0	0.00	47	12.29	12.20	-47	5,171	-0.91%
2020/04/29	2	12.05	47	12.20	12.10	-45	5,130	-0.88%
2020/04/28	16	11.78	7	11.94	12.00	9	5,083	0.18%
2020/04/27	34	12.06	31	12.14	11.85	3	5,036	0.06%
2020/04/24	14	11.87	0	0.00	11.85	14	4,942	0.28%
2020/04/23	29	11.95	71	12.04	11.90	-42	4,903	-0.86%
2020/04/22	5	11.45	7	11.51	11.50	-2	4,724	-0.04%
2020/04/21	50	11.79	23	11.79	11.70	27	4,677	0.58%
2020/04/20	22	11.67	36	11.43	11.35	-14	4,532	-0.31%
2020/04/17	16	11.32	16	11.43	11.20	0	4,476	0.00%
2020/04/16	19	11.79	26	11.74	11.70	-7	4,397	-0.16%
2020/04/15	1	11.10	0	0.00	11.20	1	4,249	0.02%
2020/04/14	14	11.17	0	0.00	11.20	14	4,222	0.33%
2020/04/13	11	11.35	0	0.00	11.25	11	4,152	0.26%
2020/04/10	44	11.40	36	11.56	11.45	8	4,113	0.19%
2020/04/09	6	11.43	9	11.52	11.25	-3	4,063	-0.07%
2020/04/08	51	11.79	39	11.88	11.45	12	4,009	0.30%
2020/04/07	18	11.61	14	11.80	11.80	4	3,856	0.10%
2020/04/06	12	10.05	22	10.42	10.75	-10	3,713	-0.27%
2020/04/01	2	9.75	3	9.78	9.80	-1	3,572	-0.03%
2020/03/31	3	9.80	1	9.91	9.75	2	3,548	0.06%
2020/03/30	8	9.67	76	9.80	9.80	-68	3,498	-1.94%
2020/03/27	22	9.80	5	9.73	9.50	17	3,455	0.49%
2020/03/26	6	9.63	3	9.65	9.51	3	3,417	0.09%
2020/03/25	4	9.52	4	9.44	9.54	0	3,367	0.00%
2020/03/24	1	8.70	3	8.66	8.68	-2	3,295	-0.06%
2020/03/23	4	8.28	1	8.39	8.36	3	3,276	0.09%
2020/03/20	4	8.75	1	8.80	8.69	3	3,258	0.09%
2020/03/19	13	8.49	0	0.00	8.19	13	3,231	0.40%
2020/03/18	7	9.21	3	9.73	9.09	4	3,189	0.13%
2020/03/17	5	9.44	17	9.79	9.54	-12	3,140	-0.38%
2020/03/16	52	9.56	0	0.00	9.17	52	3,058	1.70%
2020/03/13	53	8.66	2	8.70	8.93	51	2,950	1.73%
2020/03/12	15	9.68	6	9.58	9.38	9	2,881	0.31%
2020/03/11	13	10.77	0	0.00	10.25	13	2,819	0.46%
2020/03/10	4	11.15	9	10.79	10.90	-5	2,765	-0.18%
2020/03/09	21	12.25	1	11.75	11.60	20	2,681	0.75%
2020/03/06	32	12.99	34	12.90	12.85	-2	2,549	-0.08%
2020/03/05	57	13.56	51	13.46	13.25	6	2,404	0.25%
2020/03/04	35	13.37	19	13.13	13.50	16	2,074	0.77%
2020/03/03	7	12.18	0	0.00	12.30	7	1,734	0.40%
2020/03/02	9	11.95	27	12.30	12.30	-18	1,581	-1.14%
2020/02/27	27	12.10	0	0.00	12.15	27	1,469	1.84%
2020/02/26	0	0.00	70.2	12.48	12.75	-70.2	1,355	-5.18%
2020/02/25	17	11.84	1	11.80	11.80	16	1,144	1.40%
2020/02/24	17	11.99	7	12.18	12.05	10	1,067	0.94%
2020/02/21	32	12.18	1	12.20	12.20	31	1,009	3.07%
2020/02/20	14	12.54	49	12.64	12.60	-35	957	-3.66%
2020/02/19	56	12.17	9	12.16	12.25	47	794	5.92%
2020/02/18	3	11.30	4	11.64	12.30	-1	687	-0.15%
2020/02/17	31	11.23	6	11.11	11.20	25	564	4.43%
2020/02/13	0	0.00	4	10.74	10.75	-4	485	-0.82%
2020/02/12	0	0.00	2	10.55	10.60	-2	469	-0.43%
2020/02/10	0	0.00	5	10.35	10.35	-5	402	-1.24%
2020/01/31	1	9.50	0	0.00	9.58	1	354	0.28%
2020/01/30	2	9.59	0	0.00	9.57	2	363	0.55%
2020/01/02	0	0.00	1	10.45	10.35	-1	410	-0.24%
2019/12/25	0	0.00	1	10.40	10.30	-1	407	-0.25%
2019/12/23	0	0.00	1	10.35	10.25	-1	415	-0.24%
2019/12/18	1	10.30	0	0.00	10.35	1	426	0.23%
2019/12/13	1	10.35	0	0.00	10.35	1	423	0.24%
2019/11/28	4	10.15	0	0.00	10.25	4	450	0.89%
2019/11/26	2	10.25	0	0.00	10.25	2	438	0.46%
2019/11/20	1	10.30	0	0.00	10.30	1	439	0.23%
2019/11/19	2	10.30	0	0.00	10.30	2	440	0.45%
2019/11/15	1	10.45	0	0.00	10.45	1	436	0.23%
2019/11/14	0	0.00	30	10.35	10.30	-30	433	-6.92%
2019/11/12	2	10.45	0	0.00	10.50	2	435	0.46%
2019/11/07	4	10.65	0	0.00	10.50	4	438	0.91%
2019/11/06	0	0.00	4	10.70	10.65	-4	434	-0.92%
2019/10/31	1	10.85	0	0.00	10.75	1	489	0.20%
2019/10/04	1	10.45	0	0.00	10.50	1	490	0.20%
2019/10/02	2	10.45	0	0.00	10.50	2	488	0.41%
2019/10/01	2	10.55	0	0.00	10.50	2	489	0.41%
2019/09/24	0	0.00	5	10.90	10.90	-5	484	-1.03%
2019/09/17	0	0.00	3	10.75	10.75	-3	485	-0.62%
2019/09/12	5	11.00	0	0.00	10.95	5	503	0.99%
2019/09/11	3	11.00	0	0.00	10.95	3	502	0.60%
2019/08/30	0	0.00	2	10.75	10.65	-2	446	-0.45%
2019/08/23	1	10.80	0	0.00	10.80	1	443	0.23%
2019/08/21	0	0.00	1	10.75	10.70	-1	455	-0.22%
2019/08/20	2	10.65	0	0.00	10.65	2	455	0.44%
2019/08/16	2	10.45	0	0.00	10.50	2	461	0.43%
2019/08/15	2	10.45	0	0.00	10.40	2	463	0.43%
2019/08/13	2	10.60	0	0.00	10.55	2	470	0.42%
2019/08/12	10	10.65	0	0.00	10.65	10	488	2.05%
2019/08/07	2	10.80	0	0.00	10.65	2	557	0.36%
2019/08/06	4	10.70	5	10.60	10.70	-1	572	-0.17%
2019/08/05	6	10.93	0	0.00	10.85	6	581	1.03%
2019/08/02	0	0.00	2	11.50	11.15	-2	618	-0.32%
2019/08/01	3	11.15	0	0.00	11.45	3	699	0.43%
2019/07/30	15	11.19	0	0.00	11.15	15	782	1.92%
2019/07/29	30	11.52	0	0.00	11.45	30	783	3.83%
2019/07/26	10	11.35	0	0.00	11.65	10	778	1.28%
2019/07/24	6	11.46	1	11.45	11.35	5	805	0.62%
2019/07/19	3	11.15	0	0.00	11.15	3	792	0.38%
2019/07/17	5	11.18	0	0.00	11.20	5	812	0.62%
2019/07/12	0	0.00	12	11.50	11.60	-12	970	-1.24%
2019/07/11	0	0.00	16	11.43	11.40	-16	974	-1.64%
2019/06/27	7	11.08	0	0.00	11.05	7	1,350	0.52%
2019/06/26	7	11.09	0	0.00	11.05	7	1,424	0.49%
2019/06/25	5	11.25	1	11.25	11.20	4	1,440	0.28%
2019/06/24	10	11.39	0	0.00	11.35	10	1,444	0.69%
2019/06/21	0	0.00	17	11.25	11.45	-17	1,448	-1.17%
2019/06/06	0	0.00	3	10.85	10.80	-3	1,577	-0.19%
2019/05/23	4	10.85	0	0.00	10.85	4	1,788	0.22%
2019/05/22	4	11.05	0	0.00	11.05	4	1,806	0.22%
2019/05/21	2	10.80	0	0.00	10.95	2	1,807	0.11%
2019/05/20	2	10.90	2	11.05	10.80	0	1,801	0.00%
2019/05/17	4	11.13	1	11.40	11.00	3	1,794	0.17%
2019/05/16	4	11.65	0	0.00	11.35	4	1,786	0.22%
2019/05/15	2	11.80	2	11.95	11.75	0	1,788	0.00%
2019/05/13	2	12.88	15	13.02	12.75	-13	1,735	-0.75%
2019/05/10	5	13.45	2	13.40	12.95	3	1,725	0.17%
2019/05/09	52	13.90	39	13.38	13.05	13	1,687	0.77%
2019/05/08	0	0.00	12	13.28	13.60	-12	1,557	-0.77%
2019/05/07	0	0.00	3	13.00	13.05	-3	1,494	-0.20%
2019/05/06	0	0.00	3	12.60	12.55	-3	1,472	-0.20%
2019/04/30	0	0.00	1	12.00	12.25	-1	1,425	-0.07%
2019/04/25	0	0.00	1	12.80	12.80	-1	1,422	-0.07%
2019/04/24	6	12.85	0	0.00	12.75	6	1,416	0.42%
2019/04/23	1	13.00	2	12.95	12.90	-1	1,408	-0.07%
2019/04/22	3	12.97	10	13.10	12.90	-7	1,395	-0.50%
2019/04/19	11	13.48	1	13.50	13.20	10	1,369	0.73%
2019/04/18	0	0.00	2	13.10	13.10	-2	1,262	-0.16%
2019/04/17	10	12.80	1	12.95	13.00	9	1,228	0.73%
2019/04/16	2	12.70	0	0.00	12.70	2	1,233	0.16%
2019/04/12	3	12.95	1	12.80	12.80	2	1,216	0.16%
2019/04/09	0	0.00	6	13.25	12.95	-6	1,062	-0.56%
2019/04/08	0	0.00	5	13.05	13.10	-5	1,030	-0.48%
2019/04/02	20	13.34	20	13.08	13.20	0	982	0.00%
2019/04/01	1	12.45	0	0.00	13.20	1	929	0.11%
2019/03/22	0	11.70	0	0.00	11.80	0	727	0.00%
2019/03/20	0	0.00	2	12.05	12.05	-2	706	-0.28%
2019/03/11	0	0.00	1	11.65	11.90	-1	608	-0.16%
2019/03/07	2	11.65	0	0.00	11.50	2	615	0.33%
2019/03/06	0	11.65	0	0.00	11.70	0	615	0.00%
2019/02/27	0	0.00	3	11.50	11.45	-3	600	-0.50%
2019/02/26	1	11.60	0	0.00	11.60	1	593	0.17%
2019/02/22	3	11.85	0	0.00	11.95	3	549	0.55%
2019/02/20	0	0.00	1	11.10	11.10	-1	439	-0.23%
2019/02/18	0	0.00	1	11.10	11.15	-1	437	-0.23%
2019/02/15	2	11.20	0	0.00	11.20	2	520	0.38%
2019/02/14	0	0.00	7	11.20	11.20	-7	511	-1.37%
2019/02/13	0	0.00	2	11.15	11.00	-2	490	-0.41%
2019/02/12	0	0.00	4	11.10	10.95	-4	480	-0.83%
2019/01/24	1	10.65	0	0.00	10.65	1	467	0.21%
2019/01/22	2	10.70	2	11.00	10.70	0	467	0.00%
2019/01/21	0	0.00	4	10.90	10.80	-4	464	-0.86%
2019/01/18	0	0.00	34	10.71	10.75	-34	461	-7.37%
2019/01/16	1	10.50	3	10.70	10.60	-2	447	-0.45%
2019/01/14	1	10.45	0	0.00	10.45	1	445	0.22%
2019/01/08	0	0.00	5	10.54	10.40	-5	446	-1.12%
2019/01/04	2	10.08	1	10.10	10.10	1	439	0.23%
2019/01/02	2	10.15	0	0.00	10.15	2	455	0.44%
2018/12/28	6	10.25	0	0.00	10.15	6	455	1.32%
2018/12/27	9	10.31	0	0.00	10.30	9	464	1.94%
2018/12/25	5	10.25	0	0.00	10.25	5	463	1.08%
2018/12/24	3	10.35	0	0.00	10.40	3	461	0.65%
2018/12/22	2	10.20	0	0.00	10.35	2	468	0.43%
2018/12/19	5	10.36	0	0.00	10.35	5	456	1.09%
2018/12/06	1	10.55	2	10.85	10.40	-1	471	-0.21%
2018/12/04	0	0.00	1	11.15	10.90	-1	484	-0.21%
2018/11/30	0	0.00	36	10.93	10.85	-36	480	-7.49%
2018/11/29	0	0.00	12	10.88	10.75	-12	472	-2.54%
2018/11/28	0	0.00	16	11.14	10.90	-16	460	-3.47%
2018/11/22	1	10.05	0	0.00	10.05	1	418	0.24%
2018/11/16	1	10.35	0	0.00	10.30	1	422	0.24%
2018/11/14	0	0.00	20	10.48	10.45	-20	426	-4.69%
2018/11/08	2	10.20	0	0.00	10.10	2	359	0.56%
2018/11/05	0	0.00	10	9.90	9.96	-10	441	-2.27%
2018/11/02	6	9.78	0	0.00	9.80	6	446	1.34%
2018/10/12	1	9.36	0	0.00	9.40	1	545	0.18%
2018/10/11	12	9.83	0	0.00	9.50	12	539	2.22%
2018/10/09	1	10.60	0	0.00	10.55	1	530	0.19%
2018/10/05	8	10.93	1	11.30	10.80	7	565	1.24%
2018/10/04	4	11.08	0	0.00	11.05	4	561	0.71%
2018/10/03	4	11.16	0	0.00	11.20	4	581	0.69%
2018/10/02	2	11.20	0	0.00	11.25	2	585	0.34%
2018/10/01	0	0.00	8	11.31	11.25	-8	601	-1.33%
2018/09/28	4	11.06	1	11.25	11.15	3	623	0.48%
2018/09/27	0	0.00	3	11.22	11.15	-3	626	-0.48%
2018/09/26	0	0.00	3	11.18	11.10	-3	627	-0.48%
2018/09/25	2	11.05	0	0.00	11.05	2	629	0.32%
2018/09/20	6	11.04	0	0.00	11.00	6	631	0.95%
2018/09/19	2	11.10	5	11.20	11.10	-3	631	-0.47%
2018/09/18	1	11.10	3	11.25	11.10	-2	632	-0.32%
2018/09/17	1	11.10	0	0.00	11.15	1	630	0.16%
2018/09/14	0	0.00	1	11.20	11.10	-1	634	-0.16%
2018/09/13	2	11.05	0	0.00	11.00	2	637	0.31%
2018/09/12	8	11.05	0	0.00	10.90	8	647	1.24%
2018/09/11	5	11.02	0	0.00	11.15	5	656	0.76%
2018/09/10	8	11.68	1	11.15	10.95	7	659	1.06%
2018/09/07	8	12.03	0	0.00	11.70	8	652	1.23%
2018/09/06	8	12.18	0	0.00	12.10	8	665	1.20%
2018/09/05	4	12.23	0	0.00	12.20	4	676	0.59%
2018/09/04	4	12.28	1	12.40	12.30	3	688	0.44%
2018/09/03	2	12.25	4	12.55	12.30	-2	703	-0.28%
2018/08/31	2	12.30	1	12.45	12.40	1	744	0.13%
2018/08/30	0	0.00	4	12.45	12.35	-4	778	-0.51%
2018/08/28	0	0.00	1	12.40	12.25	-1	872	-0.11%
2018/08/27	2	12.10	0	0.00	12.30	2	892	0.22%
2018/08/24	2	12.10	0	0.00	12.10	2	1,012	0.20%
2018/08/23	2	12.15	0	0.00	12.20	2	1,023	0.20%
2018/08/22	2	12.30	0	0.00	12.25	2	1,054	0.19%
2018/08/21	0	0.00	6	12.42	12.50	-6	1,062	-0.56%
2018/08/17	0	0.00	1	12.45	12.15	-1	1,126	-0.09%
2018/08/16	2	12.10	2	12.30	12.25	0	1,137	0.00%
2018/08/15	3	12.10	3	12.25	12.25	0	1,186	0.00%
2018/08/14	8	12.41	1	12.20	12.20	7	1,188	0.59%
2018/08/13	1	11.90	3	12.97	12.30	-2	1,183	-0.17%
2018/08/10	8	13.23	8	13.53	13.15	0	1,193	0.00%
2018/08/09	0	0.00	1	13.40	13.30	-1	1,182	-0.08%
2018/08/08	2	13.23	2	13.48	13.25	0	1,188	0.00%
2018/08/07	1	13.20	0	0.00	13.35	1	1,197	0.08%
2018/08/06	0	0.00	23	13.50	13.60	-23	1,181	-1.95%
2018/08/03	0	0.00	6	13.10	13.15	-6	1,148	-0.52%
2018/08/02	0	0.00	4	13.06	12.85	-4	1,148	-0.35%
2018/07/26	5	12.94	0	0.00	12.95	5	1,196	0.42%
2018/07/25	1	13.25	11	13.09	13.15	-10	1,189	-0.84%
2018/07/24	0	0.00	3.1	12.95	12.95	-3.1	1,164	-0.26%
2018/07/23	0	0.00	2	12.90	12.75	-2	1,165	-0.17%
2018/07/19	3	12.67	0	0.00	12.65	3	1,185	0.25%
2018/07/18	2	12.75	0	0.00	12.75	2	1,191	0.17%
2018/07/17	7	12.89	0	0.00	12.80	7	1,193	0.59%
2018/07/16	5	13.02	7	13.31	13.10	-2	1,190	-0.17%
2018/07/13	4	12.93	0	0.00	12.95	4	1,157	0.35%
2018/07/12	2	12.70	0	0.00	13.00	2	1,157	0.17%
2018/07/11	13	12.93	10	13.05	12.70	3	1,158	0.26%
2018/07/09	3	12.90	16	12.77	12.70	-13	1,184	-1.10%
2018/07/06	2	12.60	4	12.53	12.40	-2	1,175	-0.17%
2018/07/05	8	12.23	0	0.00	12.05	8	1,154	0.69%
2018/07/04	8	12.34	0	0.00	12.30	8	1,159	0.69%
2018/07/03	7	12.55	0	0.00	12.35	7	1,163	0.60%
2018/07/02	0	0.00	7.1	12.70	12.55	-7.1	1,169	-0.60%
2018/06/29	0	0.00	10	12.64	12.55	-10	1,187	-0.84%
2018/06/28	4	12.25	2	12.55	12.40	2	1,189	0.17%
2018/06/27	5	12.27	0	0.00	12.25	5	1,195	0.42%
2018/06/26	8	12.40	0	0.00	12.25	8	1,206	0.66%
2018/06/25	0	0.00	7	12.66	12.55	-7	1,206	-0.58%
2018/06/22	2	12.45	2	12.55	12.50	0	1,223	0.00%
2018/06/21	0	0.00	1	13.00	12.70	-1	1,223	-0.08%
2018/06/20	7	12.74	0	0.00	12.60	7	1,228	0.57%
2018/06/19	7	13.01	0	0.00	12.85	7	1,233	0.57%
2018/06/15	7	13.11	0	0.00	13.05	7	1,231	0.57%
2018/06/14	7	13.26	0	0.00	13.15	7	1,227	0.57%
2018/06/13	7	13.38	0	0.00	13.30	7	1,210	0.58%
2018/06/12	3	13.40	0	0.00	13.40	3	1,213	0.25%
2018/06/11	12	13.70	1	13.75	13.55	11	1,221	0.90%
2018/06/08	5	13.83	7	13.95	13.60	-2	1,226	-0.16%
2018/06/06	2	14.10	1	13.80	13.80	1	1,418	0.07%
2018/06/05	8	13.16	0	0.00	13.05	8	1,347	0.59%
2018/06/04	4	13.20	0	0.00	13.30	4	1,365	0.29%
2018/06/01	15	13.66	9	13.71	13.20	6	1,358	0.44%
2018/05/30	3	12.65	0	0.00	12.80	3	1,364	0.22%
2018/05/29	4.1	12.87	0	0.00	12.85	4.1	1,337	0.31%
2018/05/28	1	13.00	0	0.00	13.00	1	1,337	0.07%
2018/05/14	0	0.00	1	12.50	12.50	-1	1,412	-0.07%
2018/05/07	1	13.10	0	0.00	12.90	1	1,657	0.06%
2018/04/03	0	0.00	1	13.15	13.10	-1	3,255	-0.03%
2018/03/26	0	0.00	1	13.05	12.90	-1	3,435	-0.03%
2018/03/23	1	12.85	0	0.00	12.80	1	3,471	0.03%
2018/03/13	1	14.15	1	14.15	14.05	0	3,692	0.00%
2018/03/06	0	0.00	1	14.10	13.80	-1	3,532	-0.03%
2018/03/05	2	14.28	0	0.00	14.15	2	3,535	0.06%
2018/03/02	0	0.00	2	13.35	13.25	-2	3,487	-0.06%
2018/02/27	0	0.00	1	13.65	13.35	-1	3,628	-0.03%
2018/02/26	4	13.70	4	13.64	13.75	0	3,769	0.00%
2018/02/08	0	0.00	1	12.90	12.85	-1	3,981	-0.03%
2018/02/07	1	13.40	4	12.96	12.90	-3	4,025	-0.07%
2018/02/06	9	13.08	1	13.40	13.05	8	4,153	0.19%
2018/02/05	1	14.40	0	0.00	14.50	1	4,389	0.02%
2018/01/31	1	15.10	0	0.00	15.15	1	5,132	0.02%
2018/01/30	1	15.60	3	15.73	15.35	-2	5,103	-0.04%
2018/01/29	65	16.06	62	15.92	16.05	3	5,024	0.06%
2018/01/26	0	0.00	1	15.05	15.00	-1	4,783	-0.02%
2018/01/25	1	14.70	0	0.00	14.45	1	4,696	0.02%
2018/01/23	2	15.05	4	15.51	15.05	-2	4,676	-0.04%
2018/01/22	1	14.90	4	15.00	14.85	-3	4,504	-0.07%
2018/01/19	21	15.18	15	15.20	15.20	6	4,448	0.13%
2018/01/18	0	0.00	1	14.55	14.35	-1	4,172	-0.02%
2018/01/17	5	14.65	5	14.75	14.65	0	4,138	0.00%
2018/01/15	1	13.90	0	0.00	13.90	1	4,094	0.02%
2018/01/08	0	0.00	1	13.80	13.65	-1	4,048	-0.02%
2018/01/04	1	14.35	0	0.00	14.30	1	3,960	0.03%
2018/01/03	10	14.15	10	14.40	14.55	0	3,920	0.00%