揚智 (3041)-國泰-敦南券商分點個股進出

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

揚智

(3041)

可現股當沖

股價
27.65
漲跌
▼0.65
漲幅
-2.30%
成交量
1,257張
產業
上市半導體類股
378人加入追蹤

立即追蹤
本地時間:14:30

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

揚智 (3041)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	16.3	28.40	8.7	28.37	27.65	7.7	1,013	0.76%
2024/11/21	5.9	28.07	13.6	28.01	28.30	-7.7	999	-0.77%
2024/11/20	4.6	27.48	4	27.49	27.50	0.5	998	0.05%
2024/11/19	6.7	27.56	4.9	27.64	27.50	1.8	999	0.18%
2024/11/18	8.4	27.55	10.6	27.49	27.35	-2.2	1,002	-0.22%
2024/11/15	11.1	27.71	5.1	27.78	27.70	6.1	1,010	0.60%
2024/11/14	17.8	27.91	8.7	27.79	27.50	9.1	1,010	0.90%
2024/11/13	19.7	27.78	17.9	28.02	28.65	1.8	1,014	0.18%
2024/11/12	36.6	27.53	55.6	27.55	27.20	-19	1,019	-1.86%
2024/11/11	21.1	30.65	92.5	30.94	30.00	-71.4	1,022	-6.98%
2024/10/30	17.7	19.50	12.3	19.46	19.75	5.4	1,012	0.53%
2024/10/29	6.1	19.72	3.7	19.73	19.70	2.4	994	0.25%
2024/10/28	26.8	19.95	10.9	19.96	19.95	15.9	986	1.61%
2024/10/25	8.3	20.01	8.3	20.21	20.20	0	978	0.00%
2024/10/24	8.6	20.26	13	20.26	20.15	-4.3	978	-0.44%
2024/10/23	20.8	20.94	19.3	20.91	20.75	1.5	969	0.16%
2024/10/22	46.7	21.08	14.2	20.80	21.20	32.5	957	3.39%
2024/10/21	6.6	20.73	13.2	20.78	20.75	-6.6	954	-0.69%
2024/10/18	24.7	20.80	5.2	20.87	20.50	19.5	972	2.00%
2024/10/17	19.4	21.20	6.2	21.31	21.20	13.2	971	1.35%
2024/10/16	6.4	20.99	3.1	21.16	20.85	3.3	989	0.33%
2024/10/15	8.2	21.68	13.1	21.18	21.05	-4.9	991	-0.50%
2024/10/14	11	20.79	21.6	20.87	21.30	-10.6	991	-1.07%
2024/10/11	33.1	21.09	49.6	21.02	20.90	-16.5	992	-1.67%
2024/10/09	5	22.49	12.4	22.58	22.40	-7.3	985	-0.74%
2024/10/08	5.9	22.68	52.5	22.75	22.95	-46.6	980	-4.75%
2024/10/07	34.1	22.42	19.5	22.42	22.45	14.7	978	1.50%
2024/10/04	4.5	22.99	20.6	22.88	22.90	-16	977	-1.64%
2024/10/01	24.9	22.82	11.5	23.01	22.85	13.4	987	1.35%
2024/09/30	29.4	23.07	41.9	23.28	23.10	-12.5	997	-1.25%
2024/09/27	239.8	23.74	177.3	23.62	23.65	62.5	939	6.65%	大買/大賣/
2024/09/26	1	20.60	21.3	21.90	21.90	-20.3	775	-2.62%
2024/09/25	2.6	19.77	40.7	19.85	19.95	-38.2	762	-5.01%
2024/09/24	5.3	19.40	21.8	19.27	19.50	-16.5	767	-2.15%
2024/09/23	3.2	19.44	6.7	19.53	19.35	-3.5	772	-0.45%
2024/09/20	5.5	19.38	1.5	19.32	19.40	4	781	0.51%
2024/09/19	5.1	19.08	0.1	19.40	19.05	5	796	0.63%
2024/09/18	17.8	19.15	3.7	19.26	19.10	14	816	1.72%
2024/09/16	1.8	19.21	8	19.24	19.30	-6.2	836	-0.74%
2024/09/13	6.6	18.90	2.4	18.87	19.00	4.2	870	0.48%
2024/09/12	4.1	18.80	5.8	18.65	18.75	-1.7	939	-0.18%
2024/09/11	1.4	18.52	8.3	18.40	18.30	-6.9	1,038	-0.67%
2024/09/10	9.2	18.58	3.6	18.59	18.30	5.6	1,134	0.49%
2024/09/09	8.8	18.54	10.1	18.60	18.80	-1.3	1,140	-0.11%
2024/09/06	18.5	18.31	7	18.36	18.35	11.5	1,149	1.00%
2024/09/05	16.7	18.56	6.4	18.59	18.45	10.3	1,157	0.89%
2024/09/04	38.9	18.49	17.7	18.52	18.40	21.1	1,162	1.82%
2024/09/03	18.1	19.45	5	19.69	19.35	13.1	1,163	1.13%
2024/09/02	9.1	20.00	2	20.00	19.90	7	1,166	0.60%
2024/08/30	18.4	20.02	19.3	20.09	20.25	-0.9	1,180	-0.07%
2024/08/29	6.1	19.67	3.7	19.71	19.75	2.4	1,185	0.20%
2024/08/28	14.2	19.68	19.4	19.71	19.65	-5.2	1,195	-0.44%
2024/08/27	11.6	19.67	3.2	19.66	19.70	8.4	1,207	0.70%
2024/08/26	19.3	19.95	4.3	19.88	19.75	15	1,232	1.22%
2024/08/23	16.8	19.48	4.2	19.53	19.90	12.7	1,273	0.99%
2024/08/22	3.9	19.89	2	19.98	19.85	1.9	1,307	0.15%
2024/08/21	3.2	19.77	2.2	19.88	19.95	1	1,342	0.08%
2024/08/20	6.6	20.01	18	19.88	19.80	-11.4	1,350	-0.84%
2024/08/19	6.4	19.63	5.2	19.72	19.75	1.2	1,356	0.09%
2024/08/16	7.6	19.71	6.1	19.76	19.70	1.5	1,366	0.11%
2024/08/15	8.9	19.47	5	19.46	19.45	3.9	1,375	0.28%
2024/08/14	2.3	19.64	10.1	19.64	19.50	-7.7	1,382	-0.56%
2024/08/13	7.7	19.48	7.2	19.53	19.50	0.5	1,389	0.04%
2024/08/12	9.7	19.44	5.1	19.50	19.50	4.6	1,400	0.33%
2024/08/09	6.5	19.25	1.1	19.13	19.10	5.4	1,406	0.38%
2024/08/08	9.6	19.00	2.5	19.05	19.00	7.1	1,416	0.50%
2024/08/07	10.8	19.24	9.7	19.17	19.25	1.1	1,438	0.08%
2024/08/06	31.8	17.90	27.5	17.51	17.80	4.3	1,476	0.29%
2024/08/05	68	18.60	30.6	18.52	18.30	37.3	1,581	2.36%
2024/08/02	18.7	20.50	11.5	20.51	20.30	7.2	1,556	0.46%
2024/08/01	8	21.09	7.6	21.10	21.15	0.4	1,556	0.03%
2024/07/31	11	20.84	5.8	20.84	20.60	5.2	1,564	0.34%
2024/07/30	6.9	20.36	6.2	20.43	20.90	0.6	1,572	0.04%
2024/07/29	19.2	20.55	29.1	20.30	20.00	-9.9	1,595	-0.62%
2024/07/26	36.1	20.92	4.1	20.94	20.80	32	1,599	2.00%
2024/07/23	7.6	21.40	1.7	21.45	21.30	6	1,599	0.37%
2024/07/22	19.3	21.47	29.1	21.17	21.20	-9.8	1,602	-0.61%
2024/07/19	30.4	22.11	26.5	22.29	21.90	3.9	1,593	0.24%
2024/07/18	19.6	22.84	12.1	22.83	22.85	7.5	1,573	0.48%
2024/07/17	54	23.21	27.3	23.11	23.35	26.7	1,567	1.70%
2024/07/16	3.6	22.77	20.6	22.74	22.65	-17	1,560	-1.09%
2024/07/15	21.1	22.54	11	22.51	22.40	10.1	1,577	0.64%
2024/07/12	27.1	23.07	24.6	23.17	22.90	2.4	1,581	0.15%
2024/07/11	19.4	23.19	29.5	23.24	23.15	-10.1	1,586	-0.64%
2024/07/10	7.3	22.78	8.7	22.90	22.60	-1.4	1,593	-0.09%
2024/07/09	18	22.44	7.1	22.59	22.60	11	1,604	0.68%
2024/07/08	39.8	23.07	34.8	23.13	22.90	5	1,606	0.31%
2024/07/05	25.3	23.34	47.6	23.24	23.55	-22.4	1,608	-1.39%
2024/07/04	28.5	23.19	17.2	23.19	23.20	11.3	1,597	0.71%
2024/07/03	15.2	22.57	4.2	22.46	22.55	11	1,606	0.69%
2024/07/02	35	22.04	18.2	21.93	22.00	16.8	1,616	1.04%
2024/07/01	16.9	22.41	19.9	22.41	22.30	-3	1,619	-0.18%
2024/06/28	19.3	22.23	4.4	22.33	22.25	14.9	1,633	0.91%
2024/06/27	19.9	22.06	12.2	22.05	22.05	7.7	1,660	0.47%
2024/06/26	25.4	22.26	8.4	22.38	22.00	17	1,682	1.01%
2024/06/25	13.6	22.11	13.8	21.96	22.45	-0.2	1,712	-0.01%
2024/06/24	9.7	22.47	10.4	22.67	22.30	-0.7	1,737	-0.04%
2024/06/21	43.8	22.90	7.7	22.86	22.80	36.1	1,787	2.02%
2024/06/20	19.5	23.12	49.7	23.05	23.15	-30.2	1,827	-1.65%
2024/06/19	87.2	24.22	68.2	24.51	23.40	19	1,915	0.99%
2024/06/18	168.4	23.96	99.4	23.98	23.80	68.9	2,305	2.99%	大買/
2024/06/17	82.5	23.37	107.5	23.54	24.10	-25	2,372	-1.05%	大賣/
2024/06/14	32.7	21.98	8.9	21.75	21.95	23.9	2,696	0.88%
2024/06/13	16.1	21.58	14.4	21.63	21.75	1.6	2,765	0.06%
2024/06/12	21.3	21.44	9.1	21.44	21.20	12.2	2,780	0.44%
2024/06/11	8.1	21.68	19.2	21.77	21.70	-11.1	2,869	-0.39%
2024/06/07	25.3	21.61	8.3	21.55	21.90	17	2,908	0.58%
2024/06/06	13.3	21.22	5.6	21.21	21.10	7.7	2,933	0.26%
2024/06/05	18.9	21.44	4	21.61	21.45	14.9	3,018	0.49%
2024/06/04	23.3	21.87	13.2	21.93	21.70	10.1	3,115	0.32%
2024/06/03	9.8	22.29	19.1	22.40	22.30	-9.3	3,177	-0.29%
2024/05/31	11.2	22.17	21.8	22.11	22.10	-10.6	3,288	-0.32%
2024/05/30	14.8	22.35	36.5	22.39	22.00	-21.7	3,403	-0.64%
2024/05/29	46.7	22.85	37.6	23.09	22.95	9.1	3,546	0.26%
2024/05/28	28.2	22.20	19.5	22.16	22.60	8.7	3,596	0.24%
2024/05/27	28.6	21.57	18.6	21.54	21.75	9.9	3,782	0.26%
2024/05/24	10.8	20.85	16.5	20.97	21.10	-5.7	3,918	-0.14%
2024/05/23	13.5	20.85	2.1	21.05	20.75	11.4	4,324	0.26%
2024/05/22	9.8	21.29	7.9	21.34	21.40	1.9	4,827	0.04%
2024/05/21	13.9	20.98	8.6	20.99	21.15	5.3	5,189	0.10%
2024/05/20	14.4	20.90	11.3	20.94	20.85	3.1	6,632	0.05%
2024/05/17	8.2	20.86	13.4	20.95	20.95	-5.2	7,026	-0.07%
2024/05/16	5.1	20.71	13.7	20.72	20.75	-8.6	7,137	-0.12%
2024/05/15	2.2	20.62	9.3	20.68	20.70	-7.1	7,178	-0.10%
2024/05/14	16.7	20.60	29.5	20.54	20.40	-12.8	7,242	-0.18%
2024/05/13	22.8	20.49	100.8	20.63	20.70	-78	7,407	-1.05%
2024/05/10	79.9	20.08	76	19.97	20.15	4	7,626	0.05%
2024/05/09	229.6	20.56	56	20.64	20.70	173.6	7,726	2.25%	大買/鉅額交易
2024/05/08	1.5	22.97	4	22.69	22.70	-2.6	7,732	-0.03%
2024/05/07	4.5	22.39	12.2	22.58	22.40	-7.7	7,832	-0.10%
2024/05/06	6.4	22.70	17.3	22.77	22.80	-10.9	7,854	-0.14%
2024/05/03	6.5	23.03	22.4	23.07	23.00	-15.9	7,895	-0.20%
2024/05/02	73.4	23.46	5.3	23.54	23.35	68.1	7,937	0.86%
2024/04/30	26.3	22.73	30.3	22.58	23.00	-4	7,987	-0.05%
2024/04/29	13.5	22.06	9.4	22.08	22.00	4.1	8,010	0.05%
2024/04/26	21.6	22.03	10	22.07	21.90	11.6	8,044	0.14%
2024/04/25	23.9	21.99	8.4	21.85	22.15	15.5	8,077	0.19%
2024/04/24	8.9	21.68	16.6	21.72	21.75	-7.7	8,128	-0.09%
2024/04/23	3.1	21.31	3.4	21.32	21.30	-0.3	8,181	0.00%
2024/04/22	29.2	21.31	29	21.14	20.80	0.2	8,268	0.00%
2024/04/19	10.9	21.99	6.4	21.79	21.90	4.5	8,304	0.05%
2024/04/18	8.1	22.45	27.2	22.48	22.50	-19.2	8,345	-0.23%
2024/04/17	5.8	22.22	29.3	22.24	22.85	-23.6	8,389	-0.28%
2024/04/16	56.9	21.66	43	21.74	21.80	13.9	8,464	0.16%
2024/04/15	14.6	22.66	33.8	22.64	22.60	-19.3	8,499	-0.23%
2024/04/12	12.5	23.43	49.4	23.43	23.45	-36.9	8,551	-0.43%
2024/04/11	7	23.35	19.1	23.39	23.40	-12.1	8,614	-0.14%
2024/04/10	19.4	23.67	18.3	23.67	23.70	1	8,640	0.01%
2024/04/09	12.3	23.26	22	23.38	23.35	-9.7	8,670	-0.11%
2024/04/08	17.7	23.58	9	23.59	23.45	8.7	8,678	0.10%
2024/04/03	4.3	23.69	14.4	23.68	23.75	-10.1	8,746	-0.12%
2024/04/02	36.2	23.90	5	23.94	23.75	31.2	8,885	0.35%
2024/04/01	44.3	23.94	31.2	24.17	24.05	13.1	9,086	0.14%
2024/03/29	43.3	23.93	59.1	23.70	23.60	-15.8	9,274	-0.17%
2024/03/28	50.9	23.78	70.9	23.64	23.60	-20	9,415	-0.21%
2024/03/27	25.8	24.11	22.2	24.13	23.90	3.6	9,453	0.04%
2024/03/26	34.4	24.41	81.5	24.45	24.40	-47.2	9,497	-0.50%
2024/03/25	42.5	24.45	87.3	24.47	24.25	-44.8	9,530	-0.47%
2024/03/22	424.8	24.29	350.3	24.37	24.50	74.5	9,580	0.78%	大買/大賣/
2024/03/21	790.7	24.44	707.3	24.35	25.00	83.5	9,671	0.86%	大買/大賣/
2024/03/20	186.1	22.40	227.8	22.70	23.35	-41.6	9,864	-0.42%	大買/大賣/
2024/03/19	419.2	21.20	392.7	21.10	21.25	26.5	9,797	0.27%	大買/大賣/
2024/03/18	52.5	22.05	128	22.05	22.05	-75.6	9,594	-0.79%	大賣/
2024/03/15	125.8	24.50	6.1	24.50	24.50	119.7	9,738	1.23%	大買/鉅額交易
2024/03/13	142.7	27.47	96.8	27.58	27.20	45.8	10,309	0.44%	大買/
2024/03/12	55.9	28.39	52.8	28.50	28.30	3.1	11,489	0.03%
2024/03/11	32.2	28.69	90.4	28.69	28.60	-58.2	12,085	-0.48%
2024/03/08	123.6	28.66	123.3	28.56	28.55	0.2	12,203	0.00%	大買/大賣/
2024/03/07	79.4	29.65	244.1	29.64	29.25	-164.7	12,354	-1.33%	大賣/鉅額交易
2024/03/06	175.7	30.34	129.1	30.30	30.00	46.6	13,096	0.36%	大買/大賣/
2024/03/05	235	30.86	139	30.55	30.40	96.1	13,174	0.73%	大買/大賣/
2024/03/04	148.3	31.60	153.6	31.67	31.45	-5.4	13,213	-0.04%	大買/大賣/
2024/03/01	302.9	31.72	195	31.65	31.35	107.9	13,341	0.81%	大買/大賣/鉅額交易
2024/02/29	140.4	31.55	161	31.38	31.20	-20.6	13,444	-0.15%	大買/大賣/
2024/02/27	278.6	31.65	241.4	31.63	31.40	37.2	13,667	0.27%	大買/大賣/
2024/02/26	296.6	31.81	297	31.78	32.10	-0.5	14,115	0.00%	大買/大賣/
2024/02/23	678.3	32.63	565.2	32.09	31.45	113.1	15,061	0.75%	大買/大賣/鉅額交易
2024/02/22	686.1	32.43	744.1	32.60	32.25	-58	15,866	-0.37%	大買/大賣/
2024/02/21	530.1	31.71	617.8	31.79	31.45	-87.7	15,756	-0.56%	大買/大賣/
2024/02/20	2,969.5	32.73	2,685.7	32.72	32.00	283.9	17,219	1.65%	大買/大賣/鉅額交易
2024/02/19	306.2	29.60	397.7	30.31	31.25	-91.6	16,445	-0.56%	大買/大賣/
2024/02/16	37.4	27.30	145.5	27.81	28.45	-108.1	16,329	-0.66%	大賣/鉅額交易
2024/02/15	69.5	26.20	91.9	26.04	25.90	-22.4	16,337	-0.14%
2024/02/05	266.3	26.83	108.5	26.45	26.15	157.9	16,428	0.96%	大買/大賣/鉅額交易
2024/02/02	325.8	27.79	259.7	27.78	27.70	66.1	16,637	0.40%	大買/大賣/
2024/02/01	346.2	27.48	371.5	27.52	27.40	-25.3	16,723	-0.15%	大買/大賣/
2024/01/31	244.9	26.58	248.6	26.73	26.35	-3.7	16,598	-0.02%	大買/大賣/
2024/01/30	151.5	25.78	238.4	25.82	25.90	-86.9	16,630	-0.52%	大買/大賣/
2024/01/29	99.4	26.24	185.2	26.53	26.45	-85.8	16,548	-0.52%	大賣/
2024/01/26	53.6	27.19	54.1	27.37	27.10	-0.5	16,496	0.00%
2024/01/25	86.9	27.62	51	27.25	27.25	35.9	16,521	0.22%
2024/01/24	63.3	28.04	100.4	27.96	27.85	-37.1	16,540	-0.22%
2024/01/23	98.1	28.04	54.3	27.91	27.80	43.8	16,617	0.26%
2024/01/22	35.5	27.42	54.2	27.41	27.45	-18.7	16,603	-0.11%
2024/01/19	80.9	27.25	76	27.43	27.20	4.8	16,656	0.03%
2024/01/18	58.5	27.41	51.3	27.34	27.25	7.2	16,800	0.04%
2024/01/17	49.8	27.65	79.6	27.66	27.75	-29.8	17,624	-0.17%
2024/01/16	94	28.19	48.1	28.22	28.20	45.9	18,543	0.25%
2024/01/15	179.9	28.73	154.2	28.53	28.75	25.7	19,054	0.13%	大買/大賣/
2024/01/12	28.8	27.59	34.4	27.57	27.45	-5.6	19,686	-0.03%
2024/01/11	48.2	27.95	62.4	28.09	27.95	-14.2	20,113	-0.07%
2024/01/10	49.3	28.09	66.6	28.27	28.00	-17.3	20,314	-0.09%
2024/01/09	54.4	28.67	108	28.57	28.40	-53.6	20,285	-0.26%	大賣/
2024/01/08	95.2	29.51	37.6	29.25	29.10	57.5	20,190	0.28%
2024/01/05	97.6	29.64	124.9	29.72	29.90	-27.3	20,124	-0.14%	大賣/
2024/01/04	126.4	30.15	142.1	29.97	29.75	-15.7	20,056	-0.08%	大買/大賣/
2024/01/03	143.9	30.49	139.2	30.53	30.60	4.8	19,977	0.02%	大買/大賣/
2024/01/02	92.7	30.94	87	30.92	30.75	5.7	19,931	0.03%
2023/12/29	59.5	31.25	67.4	31.43	31.05	-7.9	19,880	-0.04%
2023/12/28	147.2	31.82	163.3	31.81	31.45	-16.1	19,827	-0.08%	大買/大賣/
2023/12/27	154.7	32.32	174.3	32.29	32.05	-19.6	19,744	-0.10%	大買/大賣/
2023/12/26	357.8	32.34	329.7	32.26	31.75	28.1	19,591	0.14%	大買/大賣/
2023/12/25	274.6	32.42	374.5	32.10	31.15	-100	19,366	-0.52%	大買/大賣/
2023/12/22	237.7	31.38	246.8	31.34	31.55	-9.1	19,148	-0.05%	大買/大賣/
2023/12/21	187.8	30.73	176.8	30.65	30.40	11	18,982	0.06%	大買/大賣/
2023/12/20	150.5	31.16	211.4	31.17	31.30	-60.9	18,904	-0.32%	大買/大賣/
2023/12/19	185.3	30.64	176.6	30.65	30.80	8.7	18,817	0.05%	大買/大賣/
2023/12/18	233.7	31.44	374.9	31.39	31.10	-141.2	18,722	-0.75%	大買/大賣/鉅額交易
2023/12/15	280	32.40	287.4	32.13	31.75	-7.4	18,612	-0.04%	大買/大賣/
2023/12/14	1,076.5	33.40	1,037.3	33.34	32.85	39.1	18,407	0.21%	大買/大賣/
2023/12/13	128	32.06	209.7	32.06	32.10	-81.7	17,757	-0.46%	大買/大賣/
2023/12/12	306	32.39	280.3	32.09	31.95	25.6	17,668	0.15%	大買/大賣/
2023/12/11	369.9	32.73	370.6	32.49	32.55	-0.7	17,455	0.00%	大買/大賣/
2023/12/08	1,248.8	33.50	1,154.9	33.55	33.00	93.9	17,233	0.55%	大買/大賣/
2023/12/07	2,369.4	34.28	1,926.6	33.51	32.50	442.7	16,637	2.66%	大買/大賣/鉅額交易
2023/12/06	633.2	32.11	843.1	32.60	33.55	-209.9	15,361	-1.37%	大買/大賣/鉅額交易
2023/12/05	263	30.61	293.5	30.65	30.50	-30.5	14,723	-0.21%	大買/大賣/
2023/12/04	386.3	30.79	352.4	30.74	30.50	33.8	14,576	0.23%	大買/大賣/
2023/12/01	1,204.1	32.91	1,166.9	32.93	31.60	37.1	14,336	0.26%	大買/大賣/
2023/11/30	345.7	31.65	270.1	31.68	31.60	75.6	13,494	0.56%	大買/大賣/
2023/11/29	322.7	31.67	244.4	31.85	31.80	78.3	13,345	0.59%	大買/大賣/
2023/11/28	357.3	31.84	406.1	31.96	31.75	-48.8	13,206	-0.37%	大買/大賣/
2023/11/27	393	31.93	364.6	31.57	31.35	28.4	12,953	0.22%	大買/大賣/
2023/11/24	544.7	32.67	562.5	32.45	32.80	-17.8	12,690	-0.14%	大買/大賣/
2023/11/22	1,910.4	33.21	2,140.9	33.33	32.70	-230.5	11,733	-1.96%	大買/大賣/鉅額交易
2023/11/21	2,691.3	33.02	2,087	32.52	31.80	604.3	10,657	5.67%	大買/大賣/鉅額交易
2023/11/20	507	30.68	783.6	31.83	32.35	-276.6	9,444	-2.93%	大買/大賣/鉅額交易
2023/11/17	3,151.1	29.34	2,879.4	29.20	29.45	271.8	9,049	3.00%	大買/大賣/鉅額交易
2023/11/16	1,061.2	28.13	1,160.3	28.45	29.00	-99	7,214	-1.37%	大買/大賣/
2023/11/15	196.3	25.44	259.3	25.77	26.40	-63	6,533	-0.96%	大買/大賣/
2023/11/14	212.7	23.96	198.1	24.05	24.00	14.6	6,253	0.23%	大買/大賣/
2023/11/13	108.7	24.05	153	23.99	24.00	-44.3	6,126	-0.72%	大買/大賣/
2023/11/10	407.6	23.92	357.1	24.01	23.60	50.4	5,984	0.84%	大買/大賣/
2023/11/09	306.2	25.05	295	24.99	24.75	11.2	5,704	0.20%	大買/大賣/
2023/11/08	86.3	26.83	16.2	26.81	26.60	70.1	5,455	1.28%
2023/11/07	69.3	26.86	142.2	27.09	27.75	-72.9	5,347	-1.36%	大賣/
2023/11/06	20.7	24.85	21.8	24.98	25.25	-1	5,186	-0.02%
2023/11/03	41.3	25.02	17.3	24.70	24.05	24	5,143	0.47%
2023/11/02	22	25.60	32.8	25.63	25.30	-10.7	5,097	-0.21%
2023/11/01	34.1	24.12	35.2	24.40	25.00	-1.1	5,043	-0.02%
2023/10/31	45.8	24.75	57.6	26.05	23.80	-11.8	4,977	-0.24%
2023/10/30	57.3	26.63	24.6	26.91	26.40	32.7	4,858	0.67%
2023/10/27	46.9	27.33	41.6	27.47	26.85	5.2	4,818	0.11%
2023/10/26	55.2	26.68	85	26.73	27.80	-29.8	4,753	-0.63%
2023/10/25	975.5	26.62	1,166.9	27.00	27.35	-191.4	4,570	-4.19%	大買/大賣/鉅額交易
2023/10/24	1,334	26.15	1,272.7	25.72	24.90	61.3	3,707	1.65%	大買/大賣/
2023/10/23	675.4	26.41	652.7	26.70	27.00	22.7	2,732	0.83%	大買/大賣/
2023/10/20	1,002.3	24.07	1,044.1	24.29	24.55	-41.9	2,164	-1.94%	大買/大賣/
2023/10/19	748.2	21.30	871.9	22.00	22.35	-123.6	1,449	-8.53%	大買/大賣/鉅額交易
2023/10/18	127.1	20.15	100.4	20.25	20.35	26.7	972	2.74%	大買/
2023/10/17	12	18.88	40.1	18.79	18.50	-28.1	712	-3.95%
2023/10/16	0.7	18.30	0	0.00	18.10	0.7	695	0.11%
2023/10/13	3.2	18.11	4.1	18.21	18.30	-0.9	756	-0.12%
2023/10/12	5.3	18.15	6	18.05	18.15	-0.7	762	-0.10%
2023/10/11	15.1	17.95	7	17.90	17.75	8.1	762	1.06%
2023/10/06	2.6	18.23	1	18.15	18.05	1.6	766	0.20%
2023/10/05	2.3	18.25	0.3	18.23	18.20	2.1	777	0.26%
2023/10/04	0.8	17.91	3	17.80	17.85	-2.2	779	-0.28%
2023/10/03	6.3	18.32	4.4	18.15	18.10	1.8	780	0.24%
2023/10/02	0.8	17.82	0	0.00	17.85	0.8	783	0.10%
2023/09/28	0.6	17.78	0	0.00	17.55	0.6	787	0.07%
2023/09/27	4.7	17.59	2.1	17.58	17.50	2.6	791	0.33%
2023/09/26	2	18.02	0	17.90	17.80	2	794	0.25%
2023/09/25	0.4	18.25	1.1	18.18	18.30	-0.7	798	-0.09%
2023/09/22	0.7	18.13	1	18.10	18.10	-0.4	803	-0.05%
2023/09/21	3.3	18.13	0.1	18.15	18.05	3.2	806	0.40%
2023/09/20	0.5	18.51	9.1	18.47	18.45	-8.6	802	-1.07%
2023/09/19	3.1	18.93	6.2	18.86	18.55	-3.1	814	-0.38%
2023/09/18	2.6	18.82	0	19.00	18.75	2.6	835	0.31%
2023/09/15	0.4	18.62	9.3	18.74	18.90	-9	832	-1.08%
2023/09/14	1.4	18.60	2	18.62	18.65	-0.6	824	-0.08%
2023/09/13	0.1	18.30	16.1	18.17	18.30	-15.9	825	-1.93%
2023/09/12	2.4	18.15	1.1	18.15	18.20	1.3	835	0.16%
2023/09/11	2.3	18.00	2	17.91	17.85	0.3	841	0.03%
2023/09/08	1.4	18.33	3	18.22	18.15	-1.6	845	-0.19%
2023/09/07	0.6	18.64	4.2	18.56	18.40	-3.5	851	-0.42%
2023/09/06	2.5	18.71	1.4	18.68	18.60	1.2	851	0.14%
2023/09/05	2.5	18.62	2.1	18.51	18.60	0.4	850	0.05%
2023/09/04	5.2	18.27	2	18.33	18.30	3.2	845	0.38%
2023/09/01	0.5	18.52	2.1	18.56	18.45	-1.6	843	-0.20%
2023/08/31	1.8	18.10	1.4	18.12	18.05	0.4	825	0.05%
2023/08/30	2.8	18.27	2.2	18.30	18.05	0.6	833	0.08%
2023/08/29	4.2	18.19	15.3	18.22	18.10	-11.1	834	-1.33%
2023/08/28	14.3	18.09	8	18.24	17.85	6.3	847	0.74%
2023/08/25	9.3	18.39	4.3	18.38	18.25	5	839	0.60%
2023/08/24	4.7	17.61	0	17.75	17.40	4.7	827	0.57%
2023/08/23	8.3	17.49	18.1	17.49	17.55	-9.8	847	-1.16%
2023/08/22	4.5	17.32	5.1	17.28	17.20	-0.5	853	-0.06%
2023/08/21	4.6	17.20	1	17.15	17.15	3.6	902	0.40%
2023/08/18	12.8	17.16	5.4	17.24	17.15	7.3	1,005	0.73%
2023/08/17	3.2	17.30	3.2	17.42	17.40	0	1,075	0.00%
2023/08/16	14.4	16.99	7	17.13	17.20	7.4	1,078	0.68%
2023/08/15	14.1	17.15	9.1	17.13	17.10	5	1,083	0.46%
2023/08/14	51.1	16.98	24.4	17.03	16.80	26.7	1,082	2.47%
2023/08/11	6.8	17.80	10	17.81	17.70	-3.1	1,069	-0.29%
2023/08/10	16.9	17.96	9.5	17.90	17.85	7.4	1,063	0.70%
2023/08/09	0.8	18.54	3.4	18.53	18.40	-2.5	1,058	-0.24%
2023/08/08	10.1	18.47	1.1	18.71	18.45	9	1,057	0.85%
2023/08/07	4.6	18.66	0	0.00	18.65	4.6	1,061	0.44%
2023/08/04	6.7	18.71	2	18.62	18.65	4.7	1,069	0.44%
2023/08/02	15.9	18.93	0	19.15	18.75	15.9	1,079	1.47%
2023/08/01	9.3	19.37	10.6	19.59	19.35	-1.3	1,072	-0.12%
2023/07/31	17.8	19.05	18.4	18.93	18.95	-0.6	1,049	-0.06%
2023/07/28	0.8	18.59	1.5	18.52	18.50	-0.7	1,019	-0.07%
2023/07/27	12.3	18.49	1	18.50	18.50	11.3	1,019	1.10%
2023/07/26	3.3	18.36	2.2	18.22	18.15	1.1	1,022	0.11%
2023/07/25	3.7	18.18	3.2	18.26	18.35	0.5	1,024	0.05%
2023/07/24	7.5	18.24	50.2	18.20	18.10	-42.7	1,020	-4.18%
2023/07/21	2.4	18.81	0.7	18.86	18.75	1.7	1,015	0.17%
2023/07/20	0.9	18.94	2.1	18.93	18.85	-1.2	1,035	-0.12%
2023/07/19	4.5	19.03	16.5	18.98	18.85	-12	1,035	-1.16%
2023/07/18	30.2	19.84	19.1	19.16	19.10	11.1	1,043	1.07%
2023/07/17	2.3	18.57	12.1	18.46	18.65	-9.7	995	-0.98%
2023/07/14	2.9	18.49	4.4	18.39	18.45	-1.4	996	-0.14%
2023/07/13	11.9	18.35	7.4	18.40	18.30	4.5	997	0.45%
2023/07/12	13.7	18.53	9.6	18.45	18.35	4.1	998	0.41%
2023/07/11	3.6	18.83	0	0.00	18.80	3.6	990	0.37%
2023/07/10	4.7	18.84	0	0.00	18.80	4.7	1,006	0.46%
2023/07/07	20	18.96	2.2	18.92	18.85	17.8	1,018	1.74%
2023/07/06	1.5	19.45	7.7	19.41	19.40	-6.2	1,015	-0.61%
2023/07/05	1.5	19.45	1.4	19.43	19.35	0.2	1,020	0.01%
2023/07/04	2.6	19.43	2.3	19.39	19.40	0.3	1,025	0.03%
2023/07/03	1.3	19.13	2	19.25	19.25	-0.8	1,025	-0.07%
2023/06/30	2.2	19.04	1.1	19.00	19.10	1.1	1,021	0.11%
2023/06/29	3.1	19.00	2.2	19.06	18.95	0.8	1,032	0.08%
2023/06/28	7.6	18.92	1.1	18.91	18.85	6.5	1,032	0.63%
2023/06/27	11.2	18.93	0.9	18.95	18.80	10.3	1,034	0.99%
2023/06/26	27.9	19.24	2.9	19.17	19.05	24.9	1,027	2.42%
2023/06/21	4.7	19.85	3	19.90	19.90	1.7	1,004	0.17%
2023/06/20	3.5	19.88	7	19.80	19.75	-3.5	1,015	-0.34%
2023/06/19	1.1	19.87	20.1	19.82	19.80	-19.1	1,027	-1.85%
2023/06/16	7.9	19.77	7.3	19.83	19.70	0.6	1,034	0.06%
2023/06/15	3	19.95	15	19.91	19.95	-12	1,031	-1.16%
2023/06/14	6.5	19.97	2	20.00	19.90	4.4	1,027	0.43%
2023/06/13	4.4	19.92	14.1	19.98	19.85	-9.7	1,030	-0.94%
2023/06/12	1.7	19.87	18	19.62	19.60	-16.3	1,027	-1.59%
2023/06/09	1.1	19.86	6	19.79	19.80	-4.9	1,029	-0.47%
2023/06/08	4.4	19.76	3.6	19.89	19.70	0.9	1,047	0.08%
2023/06/07	4	20.16	1.2	20.20	20.10	2.9	1,059	0.27%
2023/06/06	2	20.29	2.8	20.23	20.00	-0.9	1,063	-0.08%
2023/06/05	8.8	20.22	29.1	20.16	20.30	-20.3	1,071	-1.90%
2023/06/02	6.3	19.93	23.3	19.99	19.95	-17	1,066	-1.59%
2023/06/01	17.6	19.93	2.1	20.25	19.85	15.5	1,066	1.46%
2023/05/31	2.3	20.22	2.8	20.31	20.35	-0.4	1,045	-0.04%
2023/05/30	13.1	20.39	5.2	20.43	20.20	7.9	1,041	0.76%
2023/05/29	10.6	20.04	12.1	20.08	20.15	-1.5	1,018	-0.15%
2023/05/26	16	19.43	17.1	19.39	19.35	-1.1	998	-0.11%
2023/05/25	81.7	19.55	47.8	19.65	19.45	33.9	990	3.42%
2023/05/24	102.9	20.50	77	20.44	20.35	25.9	951	2.73%	大買/
2023/05/23	16.4	19.60	37	20.32	20.55	-20.6	859	-2.40%
2023/05/22	8.5	18.70	6.9	18.64	18.70	1.6	799	0.20%
2023/05/19	17.1	18.62	4	18.65	18.45	13.1	797	1.64%
2023/05/18	4.2	18.54	2.1	18.46	18.45	2.1	795	0.26%
2023/05/17	3.9	18.54	0	0.00	18.50	3.9	799	0.48%
2023/05/16	4.1	18.50	2.4	18.44	18.35	1.8	797	0.22%
2023/05/15	25	18.08	28.3	18.07	18.05	-3.3	808	-0.40%
2023/05/12	2.3	18.46	30.9	18.22	18.50	-28.6	816	-3.51%
2023/05/11	12.7	18.60	33.2	18.70	18.50	-20.5	827	-2.47%
2023/05/10	45.9	18.73	31.5	18.78	18.70	14.4	864	1.66%
2023/05/09	37.3	18.94	9.7	18.98	18.85	27.5	867	3.17%
2023/05/08	8.7	19.40	0.8	19.46	19.30	7.9	877	0.90%
2023/05/05	1.8	19.63	0	0.00	19.55	1.8	992	0.18%
2023/05/04	2.5	19.46	0.1	19.50	19.45	2.4	1,144	0.21%
2023/05/03	10.1	19.57	5.5	19.53	19.40	4.6	1,145	0.40%
2023/05/02	0.9	19.77	6	19.70	19.70	-5.1	1,153	-0.44%
2023/04/28	3.4	19.67	3	19.77	19.65	0.5	1,159	0.04%
2023/04/27	3.2	19.18	3.4	19.38	19.50	-0.2	1,156	-0.01%
2023/04/26	18.7	19.12	1.9	19.18	19.30	16.8	1,152	1.46%
2023/04/25	19.5	19.36	8.2	19.24	19.15	11.3	1,144	0.99%
2023/04/24	9.8	19.88	2	20.02	19.75	7.8	1,123	0.70%
2023/04/21	30.7	20.03	5.3	20.13	19.85	25.3	1,127	2.25%
2023/04/20	20.6	20.59	16.2	20.53	20.45	4.4	1,114	0.40%
2023/04/19	19.6	20.99	1.9	21.05	20.80	17.7	1,103	1.60%
2023/04/18	2.4	21.23	2.1	21.28	21.15	0.2	1,097	0.02%
2023/04/17	3.1	21.12	3	21.10	21.10	0.1	1,098	0.01%
2023/04/14	0.8	21.22	3	21.15	21.05	-2.2	1,089	-0.20%
2023/04/13	20.4	21.18	2.7	21.24	21.05	17.7	1,087	1.63%
2023/04/12	15.5	21.44	4	21.37	21.65	11.5	1,066	1.08%
2023/04/11	0.6	21.16	6.7	21.18	21.20	-6.2	1,055	-0.58%
2023/04/10	2.6	21.03	3	20.98	21.05	-0.4	1,054	-0.04%
2023/04/07	8.1	21.09	2.7	21.23	21.10	5.4	1,047	0.52%
2023/04/06	5.2	21.39	1	21.30	21.30	4.2	1,039	0.41%
2023/03/31	3.4	21.66	6.3	21.76	21.60	-2.9	1,038	-0.28%
2023/03/30	1.8	21.74	4.3	21.68	21.80	-2.5	1,050	-0.24%
2023/03/29	1.3	21.03	16.2	21.04	21.10	-14.8	1,039	-1.43%
2023/03/28	7.2	21.19	14.8	21.26	21.10	-7.5	1,048	-0.72%
2023/03/27	6.2	21.67	0	0.00	21.55	6.2	1,048	0.59%
2023/03/24	4.1	21.74	2.3	21.78	21.75	1.8	1,054	0.17%
2023/03/23	9.5	21.71	18.4	21.84	21.60	-8.9	1,054	-0.84%
2023/03/22	7.4	21.56	0.2	21.43	21.45	7.3	1,054	0.69%
2023/03/21	3.5	20.83	53.3	21.11	21.25	-49.8	1,045	-4.77%
2023/03/20	6.1	20.70	0	20.75	20.75	6.1	1,051	0.58%
2023/03/17	2.4	20.35	3.3	20.45	20.35	-0.9	1,052	-0.09%
2023/03/16	8.6	20.26	4	20.11	20.10	4.6	1,051	0.44%
2023/03/15	0.6	20.72	10.2	20.86	20.50	-9.5	1,051	-0.91%
2023/03/14	8.3	20.52	4	20.46	20.50	4.3	1,054	0.41%
2023/03/13	33.5	20.60	7.1	20.52	20.65	26.4	1,057	2.49%
2023/03/10	43.1	21.54	23.7	21.30	21.25	19.4	1,049	1.85%
2023/03/09	3.4	22.19	3	22.07	22.00	0.4	1,039	0.04%
2023/03/08	19.7	22.08	2.3	22.17	22.25	17.4	1,044	1.66%
2023/03/07	2.2	22.20	10.1	22.19	22.15	-7.8	1,036	-0.76%
2023/03/06	5.1	22.17	5	22.20	22.15	0.1	1,035	0.01%
2023/03/03	4.5	21.87	0.5	21.93	21.85	4	1,033	0.39%
2023/03/02	0.3	21.85	3	21.65	21.65	-2.7	1,038	-0.26%
2023/03/01	3.5	21.72	3	21.85	21.75	0.5	1,039	0.05%
2023/02/24	11	22.07	2.6	22.21	21.95	8.3	1,045	0.80%
2023/02/23	4.7	22.27	8.4	22.23	22.25	-3.7	1,061	-0.35%
2023/02/22	12.8	22.05	5	22.14	22.00	7.8	1,075	0.73%
2023/02/21	15.4	22.45	3	22.52	22.50	12.4	1,073	1.16%
2023/02/20	13.1	22.36	16.4	22.21	22.60	-3.3	1,076	-0.30%
2023/02/17	7	21.84	1.4	21.86	21.80	5.6	1,071	0.53%
2023/02/16	2.3	21.75	8.2	21.86	21.90	-5.9	1,083	-0.55%
2023/02/15	8.2	21.54	6.3	21.58	21.50	1.9	1,091	0.17%
2023/02/14	2.5	21.73	1.5	21.77	21.80	1	1,086	0.09%
2023/02/13	1.3	21.55	8.8	21.65	21.55	-7.5	1,094	-0.69%
2023/02/10	13.6	22.18	10.5	22.23	21.90	3	1,088	0.28%
2023/02/09	9.2	22.70	8.2	22.64	22.50	1.1	1,077	0.10%
2023/02/08	17.1	22.73	41.6	23.06	22.70	-24.5	1,067	-2.30%
2023/02/07	6.6	22.75	11.7	22.84	22.90	-5	1,024	-0.49%
2023/02/06	38	22.82	29.1	22.92	22.65	8.9	1,019	0.87%
2023/02/03	149.9	23.04	53.9	23.12	23.05	95.9	998	9.61%	大買/
2023/02/02	48	23.50	39.3	23.43	23.25	8.6	890	0.97%
2023/02/01	3.3	21.35	8.1	21.35	21.55	-4.8	740	-0.65%
2023/01/31	1	21.50	13	21.37	21.50	-12	743	-1.61%
2023/01/30	2	20.95	15	20.87	21.00	-13	737	-1.76%
2023/01/17	2	20.27	1	20.20	20.20	1	727	0.14%
2023/01/16	9.1	20.25	2	20.25	20.25	7.1	740	0.95%
2023/01/13	4.1	20.41	0.1	20.60	20.30	4	745	0.54%
2023/01/12	9.2	20.74	1	21.05	20.50	8.2	749	1.09%
2023/01/11	9	21.09	9.2	21.35	21.05	-0.2	747	-0.02%
2023/01/10	4.2	20.92	50	20.80	20.95	-45.8	742	-6.17%
2023/01/09	3.2	20.65	0.3	20.73	20.70	2.9	744	0.39%
2023/01/06	0.3	20.49	5.1	20.60	20.60	-4.8	765	-0.63%
2023/01/05	8.3	20.56	1	20.50	20.20	7.3	811	0.90%
2023/01/04	0.3	20.75	0	0.00	20.50	0.3	813	0.04%
2023/01/03	1	20.31	1.1	20.59	20.60	-0.1	825	-0.01%
2022/12/29	3.2	20.63	0	21.30	20.65	3.2	827	0.39%
2022/12/28	3	21.03	5	21.17	21.00	-2	832	-0.24%
2022/12/27	2	21.20	4.5	21.26	21.15	-2.5	842	-0.30%
2022/12/26	0.8	21.01	0	21.15	21.00	0.8	844	0.10%
2022/12/23	3.2	20.80	2.6	21.13	21.10	0.6	854	0.07%
2022/12/22	3.7	21.10	2.1	21.56	21.05	1.6	861	0.18%
2022/12/21	1.2	20.56	2.2	20.36	20.35	-1	868	-0.12%
2022/12/20	2.3	20.50	3	20.75	20.00	-0.7	886	-0.08%
2022/12/19	4.5	20.94	1	20.95	20.90	3.5	900	0.39%
2022/12/16	3.4	21.65	1	21.75	21.30	2.4	901	0.27%
2022/12/15	0.2	22.16	0.7	22.35	22.20	-0.5	895	-0.06%
2022/12/14	8.7	22.16	10.3	22.21	22.35	-1.7	899	-0.19%
2022/12/13	4.4	21.75	12.1	21.75	21.75	-7.7	885	-0.87%
2022/12/12	7.2	21.78	4	21.78	21.80	3.2	890	0.36%
2022/12/09	2	21.45	2.2	21.51	21.65	-0.2	879	-0.03%
2022/12/08	1.3	21.16	0	0.00	21.25	1.3	877	0.15%
2022/12/07	3.1	21.05	6.2	21.21	20.90	-3.1	882	-0.35%
2022/12/06	4.1	21.52	6	21.82	21.45	-1.9	881	-0.22%
2022/12/05	16.3	22.21	1	22.10	22.05	15.2	882	1.73%
2022/12/02	5	21.85	7.2	21.97	22.05	-2.2	875	-0.25%
2022/12/01	4.3	21.59	0.4	21.55	21.55	4	870	0.45%
2022/11/30	12.5	21.19	18.8	21.30	21.50	-6.2	885	-0.70%
2022/11/29	5.5	20.89	2.5	20.81	20.90	2.9	891	0.33%
2022/11/28	0.9	20.86	2.2	20.86	20.95	-1.2	893	-0.14%
2022/11/25	5.4	20.67	5	20.63	20.55	0.3	907	0.04%
2022/11/24	2	20.85	3.4	20.89	20.90	-1.4	907	-0.15%
2022/11/23	1.5	20.59	2.1	20.60	20.60	-0.6	903	-0.06%
2022/11/22	4.3	20.67	5.9	20.70	20.60	-1.6	910	-0.18%
2022/11/21	11.7	20.68	5	20.67	20.60	6.6	914	0.73%
2022/11/18	3	20.55	6	20.47	20.70	-3	937	-0.32%
2022/11/17	5.7	20.19	7.6	19.96	20.20	-1.8	920	-0.20%
2022/11/16	7.4	19.91	8.1	19.70	20.10	-0.7	922	-0.07%
2022/11/15	5.2	19.68	2	19.50	19.80	3.2	928	0.35%
2022/11/14	3	19.43	11.8	19.17	19.45	-8.8	932	-0.94%
2022/11/11	3.2	19.31	17	19.26	18.95	-13.8	943	-1.46%
2022/11/10	2.1	19.21	0	0.00	19.25	2.1	948	0.22%
2022/11/09	3.3	19.33	17.2	19.30	19.35	-13.9	975	-1.42%
2022/11/08	19.3	18.91	21.6	19.11	18.80	-2.4	1,008	-0.23%
2022/11/07	24.4	19.13	10.1	19.05	19.10	14.3	1,047	1.36%
2022/11/04	1.4	18.63	3	18.78	18.80	-1.6	1,052	-0.16%
2022/11/03	12.2	18.53	2.5	18.51	18.70	9.8	1,058	0.92%
2022/11/02	0.3	18.39	0.2	18.25	18.50	0.1	1,061	0.01%
2022/11/01	0.4	18.16	0.2	18.17	18.25	0.2	1,068	0.02%
2022/10/31	8.1	18.18	11.3	18.03	17.95	-3.2	1,077	-0.30%
2022/10/28	7	17.56	7	17.52	17.35	0	1,077	0.00%
2022/10/27	6.3	18.09	1.1	18.23	18.05	5.2	1,085	0.48%
2022/10/26	4.6	17.69	0	0.00	17.75	4.6	1,096	0.42%
2022/10/25	11.4	18.07	1	17.95	17.80	10.4	1,099	0.94%
2022/10/24	2.2	18.20	14.9	18.15	17.90	-12.7	1,107	-1.15%
2022/10/21	1.4	17.55	8	17.49	17.10	-6.6	1,110	-0.59%
2022/10/20	4.7	17.48	3.7	17.52	17.60	1	1,123	0.09%
2022/10/19	1.4	18.08	1.6	18.25	18.00	-0.2	1,134	-0.02%
2022/10/18	2.6	17.98	8	17.94	18.05	-5.4	1,151	-0.47%
2022/10/17	5.6	17.54	1	17.50	18.20	4.6	1,176	0.39%
2022/10/14	15.7	17.64	12	17.78	18.00	3.6	1,221	0.30%
2022/10/13	11.2	17.85	20.1	17.77	16.95	-8.9	1,318	-0.68%
2022/10/12	0.8	19.00	2	19.00	18.80	-1.2	1,319	-0.09%
2022/10/11	6.8	19.06	5.5	19.11	18.95	1.2	1,534	0.08%
2022/10/07	0.1	20.65	0	0.00	20.30	0.1	1,552	0.01%
2022/10/06	1.1	20.42	1	20.80	20.50	0.1	1,561	0.01%
2022/10/05	1.1	20.45	0	0.00	20.40	1.1	1,571	0.07%
2022/10/04	0.1	20.40	1	20.45	20.50	-0.9	1,578	-0.06%
2022/10/03	1.1	20.10	0	0.00	20.05	1.1	1,574	0.07%
2022/09/30	0.2	19.60	1.3	19.88	20.10	-1.1	1,586	-0.07%
2022/09/29	12.1	19.60	16.1	19.70	19.55	-4	1,598	-0.25%
2022/09/28	4.1	19.31	3.8	19.02	18.70	0.3	1,608	0.02%
2022/09/27	2.5	19.98	2.1	20.15	20.15	0.4	1,603	0.03%
2022/09/26	49.3	20.30	39.3	20.28	20.00	10	1,602	0.62%
2022/09/23	6.1	21.76	5.2	21.63	21.50	0.9	1,610	0.05%
2022/09/22	3.5	21.74	2.1	21.96	21.90	1.4	1,629	0.09%
2022/09/21	14.7	21.96	7	21.74	21.75	7.7	1,630	0.47%
2022/09/20	11.1	22.34	10	22.46	22.10	1.1	1,628	0.07%
2022/09/19	7.2	22.27	5	22.34	22.10	2.2	1,637	0.13%
2022/09/16	0.4	22.86	0	0.00	22.65	0.4	1,636	0.02%
2022/09/15	1.7	22.97	6	22.88	22.80	-4.3	1,642	-0.26%
2022/09/14	4.7	22.71	2	22.30	22.75	2.7	1,650	0.16%
2022/09/13	2.5	22.97	1	23.20	22.95	1.5	1,657	0.09%
2022/09/12	1.2	22.96	6	23.09	23.00	-4.8	1,671	-0.29%
2022/09/08	2.2	22.91	0	24.75	23.05	2.2	1,673	0.13%
2022/09/07	13.2	22.68	20	22.74	22.70	-6.8	1,685	-0.40%
2022/09/06	13.7	23.52	11	23.05	23.00	2.7	1,685	0.16%
2022/09/05	14.4	24.30	26	24.04	23.70	-11.6	1,677	-0.69%
2022/09/02	1.2	24.76	9.1	24.81	24.80	-7.9	1,675	-0.47%
2022/09/01	11.3	24.72	18	24.75	24.60	-6.7	1,684	-0.40%
2022/08/31	1.1	24.95	3.1	25.24	25.40	-2	1,677	-0.12%
2022/08/30	1	24.85	11	24.95	25.05	-10	1,690	-0.59%
2022/08/29	14.2	24.75	10	24.80	24.75	4.2	1,690	0.25%
2022/08/26	10.4	25.94	10	25.96	25.65	0.4	1,690	0.02%
2022/08/25	17.2	26.06	12.3	25.87	25.80	4.8	1,683	0.29%
2022/08/24	9.1	25.10	13	25.14	25.05	-3.9	1,649	-0.24%
2022/08/23	4	24.55	2	24.80	24.95	2	1,655	0.12%
2022/08/22	5.4	25.13	10	25.18	24.80	-4.6	1,658	-0.28%
2022/08/19	5	25.68	2	25.60	25.45	3	1,650	0.18%
2022/08/18	7	25.91	13.1	25.96	25.80	-6.1	1,647	-0.37%
2022/08/17	9.3	25.50	14.2	25.47	25.60	-5	1,651	-0.30%
2022/08/16	14.1	25.52	27	25.42	25.15	-12.9	1,649	-0.78%
2022/08/15	30.3	25.39	12.1	25.38	25.30	18.3	1,632	1.12%
2022/08/12	18.1	25.14	24.7	25.01	25.05	-6.6	1,598	-0.41%
2022/08/11	1.5	24.39	7.1	24.51	24.40	-5.6	1,580	-0.36%
2022/08/10	10.1	24.40	0	0.00	24.45	10.1	1,600	0.63%
2022/08/09	3.2	24.45	2.3	24.60	24.55	0.9	1,624	0.05%
2022/08/08	1.3	24.34	13.5	24.45	24.60	-12.3	1,641	-0.75%
2022/08/05	3.8	24.25	3.2	24.23	24.35	0.6	1,640	0.04%
2022/08/04	6.2	23.44	12.1	23.49	23.55	-6	1,645	-0.36%
2022/08/03	6.2	23.65	9	23.56	23.45	-2.8	1,649	-0.17%
2022/08/02	7.9	23.94	65	23.77	23.80	-57.1	1,662	-3.43%
2022/08/01	0.5	24.55	3.2	24.56	24.55	-2.7	1,664	-0.16%
2022/07/29	0.5	24.64	0.7	24.65	24.50	-0.1	1,674	-0.01%
2022/07/28	11.7	24.46	19	24.41	24.50	-7.3	1,707	-0.43%
2022/07/27	43.2	24.28	15	24.34	24.45	28.2	1,703	1.66%
2022/07/26	11.1	24.03	10	24.01	23.95	1.1	1,701	0.06%
2022/07/25	3.9	24.63	0	0.00	24.65	3.9	1,702	0.23%
2022/07/22	13.8	24.92	47.5	25.09	24.80	-33.6	1,716	-1.96%
2022/07/21	9	24.94	27	24.98	25.05	-18	1,768	-1.02%
2022/07/20	80.5	24.81	44	24.78	24.50	36.5	1,738	2.10%
2022/07/19	32.5	24.58	38	24.36	24.30	-5.5	1,685	-0.33%
2022/07/18	258.1	25.83	146.1	25.32	24.95	112	1,672	6.69%	大買/大賣/鉅額交易
2022/07/15	17	25.34	8.2	25.40	25.40	8.8	1,464	0.60%
2022/07/14	1	22.90	4.6	23.02	23.10	-3.6	1,460	-0.25%
2022/07/13	7.1	22.69	4	22.95	22.65	3.1	1,484	0.21%
2022/07/12	5.1	22.06	2	21.98	21.95	3.1	1,517	0.21%
2022/07/11	21.3	23.28	24.2	23.05	23.00	-2.9	1,538	-0.19%
2022/07/08	2.4	22.73	7.2	23.01	22.90	-4.8	1,546	-0.31%
2022/07/07	2	22.30	7.1	22.33	22.70	-5.1	1,549	-0.33%
2022/07/06	7.8	21.67	16	21.68	21.45	-8.2	1,553	-0.53%
2022/07/05	20.5	22.28	4	22.69	22.65	16.5	1,572	1.05%
2022/07/04	1.3	22.50	5	22.73	22.25	-3.7	1,575	-0.24%
2022/07/01	5.8	22.57	18	22.12	21.80	-12.2	1,588	-0.77%
2022/06/30	6.3	23.48	24	22.97	22.95	-17.7	1,592	-1.11%
2022/06/29	9.2	24.47	3	24.55	24.40	6.2	1,585	0.39%
2022/06/28	8.2	24.92	6	24.77	24.75	2.2	1,606	0.14%
2022/06/27	12.2	25.36	15	25.43	25.40	-2.8	1,677	-0.17%
2022/06/24	1.1	24.52	4	24.76	24.55	-2.9	1,797	-0.16%
2022/06/23	15.4	24.57	21	24.58	24.55	-5.6	1,863	-0.30%
2022/06/22	6.7	24.69	13	24.77	24.45	-6.3	1,912	-0.33%
2022/06/21	6.1	25.04	8	25.04	25.75	-1.9	1,965	-0.10%
2022/06/20	6.4	24.87	13	24.71	24.30	-6.6	2,094	-0.31%
2022/06/17	2.6	25.43	3	25.53	25.40	-0.4	2,116	-0.02%
2022/06/16	6.3	27.06	7.3	26.55	26.00	-1	2,222	-0.05%
2022/06/15	3.2	26.89	20	26.88	26.85	-16.8	2,269	-0.74%
2022/06/14	16.2	27.17	2	26.85	27.25	14.2	2,351	0.60%
2022/06/13	10.4	27.28	36	27.25	27.05	-25.6	2,387	-1.07%
2022/06/10	6.1	28.55	9.1	28.45	28.35	-3	2,424	-0.12%
2022/06/09	9	29.14	2.1	29.10	29.05	6.9	2,456	0.28%
2022/06/08	22.1	29.40	25.4	29.37	29.30	-3.2	2,481	-0.13%
2022/06/07	4.3	28.82	2	28.88	28.90	2.3	2,501	0.09%
2022/06/06	8.2	28.83	5.2	28.86	28.90	2.9	2,540	0.12%
2022/06/02	3	29.33	17	29.29	29.30	-14	2,582	-0.54%
2022/06/01	9.2	29.17	4	29.25	29.10	5.2	2,627	0.20%
2022/05/31	16	29.22	1	29.25	29.25	15	2,655	0.56%
2022/05/30	53.1	29.15	45	29.07	29.10	8.1	2,686	0.30%
2022/05/27	3.4	28.97	1	28.75	28.60	2.4	2,715	0.09%
2022/05/26	12.3	28.83	3	28.95	28.65	9.3	2,753	0.34%
2022/05/25	14.1	29.53	10	29.48	29.45	4.1	2,803	0.15%
2022/05/24	12.3	28.93	6	28.88	28.55	6.3	2,880	0.22%
2022/05/23	3.1	29.35	5.3	29.50	29.45	-2.2	2,895	-0.07%
2022/05/20	7.4	29.25	3.1	29.22	29.35	4.3	2,968	0.15%
2022/05/19	15.5	29.24	23.9	29.09	29.45	-8.3	3,016	-0.28%
2022/05/18	21	28.90	16.3	28.96	29.00	4.7	3,096	0.15%
2022/05/17	5.2	28.63	24.6	28.64	29.30	-19.4	3,199	-0.61%
2022/05/16	12.6	28.21	25.1	27.96	28.05	-12.5	3,467	-0.36%
2022/05/13	6	27.50	9.9	27.55	27.60	-3.8	3,865	-0.10%
2022/05/12	5.2	26.93	16	27.31	26.80	-10.8	4,057	-0.27%
2022/05/11	10.2	27.58	9.1	27.50	27.55	1.1	4,288	0.02%
2022/05/10	30.1	27.39	35.2	27.43	27.95	-5.1	4,442	-0.12%
2022/05/09	10.3	27.20	5.1	27.25	26.90	5.2	4,615	0.11%
2022/05/06	7.1	27.66	6	27.83	27.95	1.1	4,680	0.02%
2022/05/05	43	28.19	38.2	28.30	28.30	4.8	4,757	0.10%
2022/05/04	1.2	27.00	76	27.17	27.15	-74.8	4,827	-1.55%
2022/05/03	6.1	26.80	17.2	26.74	26.95	-11.1	4,946	-0.22%
2022/04/29	30.4	26.86	18	26.69	26.55	12.4	5,116	0.24%
2022/04/28	19.7	26.51	8.4	26.29	26.45	11.3	5,461	0.21%
2022/04/27	42.6	25.33	30.4	25.58	26.00	12.1	5,861	0.21%
2022/04/26	7.2	27.12	21.3	26.99	26.80	-14.1	5,869	-0.24%
2022/04/25	58.5	27.10	69.8	27.19	27.00	-11.3	5,982	-0.19%
2022/04/22	42.4	28.82	19	28.75	28.60	23.4	6,040	0.39%
2022/04/21	23.5	29.65	20.2	29.61	29.55	3.3	6,135	0.05%
2022/04/20	15.2	29.64	15	29.88	29.65	0.2	6,246	0.00%
2022/04/19	8.6	29.59	16.1	29.72	29.25	-7.6	6,376	-0.12%
2022/04/18	14.3	29.40	17.1	29.44	29.25	-2.7	6,768	-0.04%
2022/04/15	26.4	30.08	25.7	30.13	29.90	0.7	6,927	0.01%
2022/04/14	16.2	31.02	7	31.36	30.95	9.2	7,199	0.13%
2022/04/13	13.2	31.46	9.1	31.46	31.60	4.2	7,407	0.06%
2022/04/12	15	31.04	16.2	31.29	30.90	-1.2	7,741	-0.02%
2022/04/11	24.3	31.39	27	31.30	31.05	-2.7	8,090	-0.03%
2022/04/08	5.8	32.44	23.8	32.42	32.90	-17.9	8,425	-0.21%
2022/04/07	25.2	32.49	11.6	32.57	32.00	13.7	8,957	0.15%
2022/04/06	42.6	33.04	21	33.13	33.15	21.6	10,620	0.20%
2022/04/01	13.2	33.64	47.3	33.65	33.95	-34.1	12,304	-0.28%
2022/03/31	8.1	33.82	14.4	33.82	33.95	-6.3	13,039	-0.05%
2022/03/30	28.2	34.27	51.1	34.44	34.05	-22.9	13,834	-0.17%
2022/03/29	174.9	34.27	153	33.88	33.50	21.9	14,102	0.16%	大買/大賣/
2022/03/28	31	34.99	38.6	34.74	35.00	-7.6	14,709	-0.05%
2022/03/25	58.1	34.72	69.3	34.34	34.40	-11.2	15,730	-0.07%
2022/03/24	49.6	34.75	23.1	34.76	34.60	26.5	16,371	0.16%
2022/03/23	65	34.95	102.4	35.06	34.95	-37.4	16,647	-0.22%	大賣/
2022/03/22	18.7	34.07	40.3	34.14	34.05	-21.6	16,885	-0.13%
2022/03/21	115.1	34.68	101.2	34.05	33.70	13.9	16,884	0.08%	大買/大賣/
2022/03/18	20	33.50	27	33.69	34.10	-7	16,919	-0.04%
2022/03/17	34.4	33.39	89.5	33.35	33.50	-55.2	16,932	-0.33%
2022/03/16	10	31.90	26.1	32.13	31.65	-16.1	16,926	-0.10%
2022/03/15	53.5	31.75	38	31.68	31.20	15.5	17,022	0.09%
2022/03/14	17	32.89	25.4	33.04	33.15	-8.4	17,084	-0.05%
2022/03/11	84.1	33.04	86.2	32.83	32.75	-2.1	17,156	-0.01%
2022/03/10	9.2	32.34	11.3	32.44	32.70	-2.1	17,224	-0.01%
2022/03/09	11.5	31.19	48	31.29	31.55	-36.6	17,392	-0.21%
2022/03/08	38.6	30.56	39.1	30.92	30.20	-0.5	17,524	0.00%
2022/03/07	44.6	31.04	56	31.01	31.00	-11.4	17,583	-0.06%
2022/03/04	18.1	33.01	27	33.09	32.55	-8.9	17,651	-0.05%
2022/03/03	43.1	33.25	41.4	33.38	32.95	1.7	17,787	0.01%
2022/03/02	16.4	32.64	30.1	32.53	33.15	-13.7	17,964	-0.08%
2022/03/01	44.9	32.51	39	32.62	33.20	5.9	18,097	0.03%
2022/02/25	33.6	31.55	52	31.49	31.60	-18.4	18,323	-0.10%
2022/02/24	73	31.40	43	31.37	30.75	30	18,735	0.16%
2022/02/23	45.1	32.80	47	32.75	32.75	-1.9	19,058	-0.01%
2022/02/22	68.7	32.80	61	32.65	32.30	7.7	19,718	0.04%
2022/02/21	31.1	33.55	27.1	33.62	33.55	4	21,091	0.02%
2022/02/18	99.4	34.18	123.6	34.13	34.05	-24.1	22,449	-0.11%	大賣/
2022/02/17	126.4	34.58	125	34.19	33.75	1.4	23,092	0.01%	大買/大賣/
2022/02/16	274.9	34.88	238.7	34.94	35.00	36.3	23,287	0.16%	大買/大賣/
2022/02/15	494.6	35.18	214.3	35.24	34.90	280.3	23,019	1.22%	大買/大賣/鉅額交易
2022/02/14	209.4	38.80	221.3	38.69	38.75	-11.9	22,629	-0.05%	大買/大賣/
2022/02/11	166.4	39.27	272.1	39.48	39.80	-105.7	22,499	-0.47%	大買/大賣/鉅額交易
2022/02/10	139.5	38.48	107	38.41	38.40	32.5	22,273	0.15%	大買/大賣/
2022/02/09	126.1	38.26	166.1	38.32	38.80	-40	22,115	-0.18%	大買/大賣/
2022/02/08	102	36.60	98	36.68	37.30	4	21,923	0.02%	大買/
2022/02/07	49	35.83	96	35.60	36.05	-47	21,854	-0.21%
2022/01/26	67.1	35.07	71	34.93	34.70	-3.9	21,781	-0.02%
2022/01/25	139.2	36.04	109	36.14	35.50	30.1	21,700	0.14%	大買/大賣/
2022/01/24	198.4	36.39	197.2	36.19	36.30	1.2	21,606	0.01%	大買/大賣/
2022/01/21	528.8	38.97	483.1	38.83	37.80	45.7	21,502	0.21%	大買/大賣/
2022/01/20	432.1	39.09	512.7	39.23	40.35	-80.6	21,161	-0.38%	大買/大賣/
2022/01/19	73	37.31	61	37.34	37.85	12	20,752	0.06%
2022/01/18	193.3	37.65	53.2	37.49	37.20	140.1	20,681	0.68%	大買/鉅額交易
2022/01/17	102	36.96	138.8	37.08	37.30	-36.8	20,552	-0.18%	大買/大賣/
2022/01/14	98.3	36.02	107	36.15	35.95	-8.7	20,443	-0.04%	大賣/
2022/01/13	88.5	36.99	70	37.00	37.10	18.5	20,335	0.09%
2022/01/12	150.2	37.65	222.6	37.52	37.45	-72.4	20,214	-0.36%	大買/大賣/
2022/01/11	415.4	38.83	351.6	38.44	37.55	63.8	20,073	0.32%	大買/大賣/
2022/01/10	141.1	38.33	174	38.39	38.45	-32.9	19,660	-0.17%	大買/大賣/
2022/01/07	328.9	38.07	227.2	37.91	37.35	101.7	19,465	0.52%	大買/大賣/鉅額交易
2022/01/06	210.5	39.41	342.1	39.42	39.50	-131.6	19,166	-0.69%	大買/大賣/鉅額交易
2022/01/05	584.2	40.68	500.4	40.58	39.50	83.8	18,951	0.44%	大買/大賣/
2022/01/04	314	40.76	337.4	40.67	40.25	-23.4	18,610	-0.13%	大買/大賣/
2022/01/03	393.5	41.95	355.5	41.80	41.15	38	18,251	0.21%	大買/大賣/
2021/12/30	695	41.72	611.6	41.74	41.95	83.4	17,911	0.47%	大買/大賣/
2021/12/29	2,918.8	42.54	3,006.6	42.61	42.10	-87.8	17,373	-0.51%	大買/大賣/
2021/12/28	2,589.5	41.91	2,117.9	41.60	40.50	471.6	15,699	3.00%	大買/大賣/鉅額交易
2021/12/27	492.9	41.16	672.1	41.61	42.70	-179.2	14,005	-1.28%	大買/大賣/鉅額交易
2021/12/24	724	39.53	807.4	39.41	38.85	-83.4	13,294	-0.63%	大買/大賣/
2021/12/23	410	38.58	491.2	38.34	37.80	-81.1	12,482	-0.65%	大買/大賣/
2021/12/22	1,029.3	38.74	929.5	38.38	38.50	99.8	12,182	0.82%	大買/大賣/
2021/12/21	1,407.8	37.50	1,427	37.73	38.45	-19.1	11,477	-0.17%	大買/大賣/
2021/12/20	682.6	35.94	744.2	36.16	36.05	-61.7	10,414	-0.59%	大買/大賣/
2021/12/17	428.5	34.68	231.1	34.47	33.65	197.5	9,733	2.03%	大買/大賣/鉅額交易
2021/12/16	167.4	35.21	187.4	35.03	36.05	-19.9	9,412	-0.21%	大買/大賣/
2021/12/15	18.1	32.75	43.8	32.76	32.80	-25.7	9,053	-0.28%
2021/12/14	92.7	32.47	35	32.11	32.30	57.7	9,050	0.64%
2021/12/13	40.8	33.92	58.1	34.08	34.20	-17.3	8,968	-0.19%
2021/12/10	58.2	33.62	44.1	33.49	33.30	14.1	8,917	0.16%
2021/12/09	67.2	34.62	61.4	34.44	34.50	5.9	8,842	0.07%
2021/12/08	69.2	33.87	153.6	33.73	33.95	-84.3	8,733	-0.97%	大賣/
2021/12/07	79.6	33.03	99.3	32.91	32.60	-19.7	8,647	-0.23%
2021/12/06	58.4	33.87	50.7	33.84	33.40	7.7	8,549	0.09%
2021/12/03	162.6	34.76	187.4	34.86	34.55	-24.8	8,465	-0.29%	大買/大賣/
2021/12/02	145.5	34.14	89.1	33.80	33.55	56.4	8,302	0.68%	大買/
2021/12/01	76	34.15	68	34.48	34.80	8	8,172	0.10%
2021/11/30	92.6	33.93	127	34.08	33.90	-34.4	8,102	-0.42%	大賣/
2021/11/29	153	33.42	151	33.24	33.10	2	8,091	0.02%	大買/大賣/
2021/11/26	115.8	33.38	215.4	33.55	32.85	-99.6	7,950	-1.25%	大買/大賣/
2021/11/25	133.4	35.35	132.1	35.12	34.80	1.3	7,753	0.02%	大買/大賣/
2021/11/24	227.2	35.47	300.7	35.65	35.90	-73.6	7,591	-0.97%	大買/大賣/
2021/11/23	408.7	36.66	228	35.85	34.95	180.7	7,330	2.47%	大買/大賣/鉅額交易
2021/11/22	271.3	38.66	354	38.91	38.80	-82.7	6,895	-1.20%	大買/大賣/
2021/11/19	821.2	38.56	1,018.3	38.53	39.20	-197.1	6,507	-3.03%	大買/大賣/鉅額交易
2021/11/18	1,994.7	39.18	1,585.7	39.01	38.50	409	5,837	7.01%	大買/大賣/鉅額交易
2021/11/17	1,205.7	36.17	1,052.2	36.65	37.60	153.5	4,400	3.49%	大買/大賣/鉅額交易
2021/11/16	202.2	34.13	217.1	34.18	34.20	-14.9	3,005	-0.50%	大買/大賣/
2021/11/15	225.8	30.70	159.2	30.89	31.10	66.6	2,274	2.93%	大買/大賣/
2021/11/12	7.1	29.03	11	28.95	28.75	-3.9	1,980	-0.20%
2021/11/11	30.1	28.85	6	29.00	28.60	24.1	2,165	1.11%
2021/11/10	20.2	29.15	33	28.94	29.45	-12.9	2,166	-0.59%
2021/11/09	7	28.01	16.1	28.25	28.00	-9.1	2,124	-0.43%
2021/11/08	1	27.70	6	27.67	27.75	-5	2,136	-0.23%
2021/11/05	1.1	27.78	2	27.90	27.50	-0.9	2,181	-0.04%
2021/11/04	12	27.97	12.6	27.88	27.85	-0.6	2,219	-0.03%
2021/11/03	6.5	27.40	4	27.28	27.50	2.5	2,245	0.11%
2021/11/02	10	27.75	17	27.76	27.25	-7	2,299	-0.30%
2021/11/01	24	28.07	6	28.05	28.00	18	2,317	0.78%
2021/10/29	45.1	28.24	39	28.38	28.45	6.1	2,317	0.26%
2021/10/28	5	27.47	2.3	27.47	27.40	2.7	2,345	0.11%
2021/10/27	1.3	27.02	4	26.91	27.15	-2.7	2,349	-0.11%
2021/10/26	4	26.71	4	26.86	26.45	0	2,400	0.00%
2021/10/25	5	26.33	4	26.36	26.50	1	2,419	0.04%
2021/10/22	6	26.37	13	26.27	26.40	-7	2,489	-0.28%
2021/10/21	4	25.97	2.1	26.19	25.95	1.9	2,603	0.07%
2021/10/20	2.1	25.90	1	25.95	25.90	1.1	2,822	0.04%
2021/10/19	5	25.91	7.5	25.91	25.90	-2.5	3,176	-0.08%
2021/10/18	0.5	25.30	3.9	25.12	25.35	-3.4	3,608	-0.09%
2021/10/15	0.9	24.90	2.7	25.17	24.95	-1.8	3,854	-0.05%
2021/10/14	2.7	24.45	6.7	24.91	24.65	-4	3,934	-0.10%
2021/10/13	1.7	24.53	3.1	24.84	24.70	-1.4	3,973	-0.04%
2021/10/12	5.2	24.76	4	24.80	24.70	1.2	4,056	0.03%
2021/10/08	14.2	25.60	4.1	25.57	25.50	10.2	4,823	0.21%
2021/10/07	3.1	24.73	12	25.14	25.60	-8.9	4,935	-0.18%
2021/10/06	3	24.12	1	24.40	23.70	2	5,063	0.04%
2021/10/05	12	23.82	10.7	23.75	24.30	1.3	5,241	0.03%
2021/10/04	1	23.80	8.3	24.56	23.50	-7.3	5,255	-0.14%
2021/10/01	24	24.68	0	25.50	24.35	24	5,272	0.45%
2021/09/30	7.8	25.79	12.1	25.78	25.95	-4.3	5,252	-0.08%
2021/09/29	31.1	25.59	19	25.82	25.50	12	5,263	0.23%
2021/09/28	8.1	26.55	3.2	26.53	26.50	4.9	5,300	0.09%
2021/09/27	2	27.20	1.5	27.16	27.10	0.6	5,290	0.01%
2021/09/24	9.5	26.97	11.6	27.21	27.00	-2.2	5,293	-0.04%
2021/09/23	6.6	27.03	0	0.00	26.70	6.6	5,300	0.12%
2021/09/22	8	26.78	7.1	26.78	26.80	0.9	5,317	0.02%
2021/09/17	5	26.70	4	26.95	27.35	1	5,323	0.02%
2021/09/16	17.5	27.30	16	27.27	27.05	1.5	5,331	0.03%
2021/09/15	7	28.32	0	0.00	28.15	7	5,410	0.13%
2021/09/14	4	28.99	6	29.08	28.95	-2	5,463	-0.04%
2021/09/13	18.3	29.83	5.1	30.09	29.30	13.3	5,467	0.24%
2021/09/10	4.3	29.93	12.1	29.86	30.25	-7.8	5,451	-0.14%
2021/09/09	5	29.05	8	28.90	29.20	-3	5,430	-0.06%
2021/09/08	5.8	28.69	3.9	28.81	28.35	1.8	5,440	0.03%
2021/09/07	23.7	29.58	24.2	29.17	28.90	-0.5	5,441	-0.01%
2021/09/06	13	30.06	17	30.52	29.10	-4	5,416	-0.07%
2021/09/03	12	30.37	13	30.49	30.25	-1	5,398	-0.02%
2021/09/02	34.1	30.46	43.1	30.73	30.15	-9	5,393	-0.17%
2021/09/01	15.4	30.06	28.2	30.36	30.15	-12.8	5,312	-0.24%
2021/08/31	2	29.40	19.3	29.44	29.55	-17.3	5,288	-0.33%
2021/08/30	1	28.95	3.2	29.18	29.10	-2.2	5,285	-0.04%
2021/08/27	7.2	28.81	14.4	29.25	28.80	-7.2	5,387	-0.13%
2021/08/26	8.5	28.96	22	28.91	29.00	-13.5	5,391	-0.25%
2021/08/25	4	28.33	19	28.00	28.45	-15.1	5,395	-0.28%
2021/08/24	6.9	26.96	6.6	27.14	27.00	0.3	5,391	0.01%
2021/08/23	3.6	26.62	15.1	26.94	27.05	-11.5	5,400	-0.21%
2021/08/20	3	25.82	8.3	26.13	25.75	-5.3	5,402	-0.10%
2021/08/19	2	26.30	3	26.78	26.00	-1	5,399	-0.02%
2021/08/18	23	26.28	29.2	26.40	27.40	-6.1	5,390	-0.11%
2021/08/17	114.2	27.06	105.5	27.24	26.55	8.7	5,404	0.16%	大買/大賣/
2021/08/16	10	27.00	26.1	27.13	26.90	-16.1	5,210	-0.31%
2021/08/13	50.5	28.54	11	28.22	28.00	39.5	5,211	0.76%
2021/08/12	2	28.95	23.2	29.00	29.35	-21.2	5,205	-0.41%
2021/08/11	39.1	28.91	6	28.51	28.30	33.1	5,234	0.63%
2021/08/10	6.5	29.69	14.3	29.80	29.55	-7.8	5,218	-0.15%
2021/08/09	30.3	30.08	23	30.00	29.60	7.3	5,237	0.14%
2021/08/06	35	31.00	41	30.86	30.65	-6	5,251	-0.11%
2021/08/05	15.3	30.66	13.8	30.94	30.50	1.5	5,237	0.03%
2021/08/04	34.9	30.62	15.6	30.51	30.40	19.3	5,317	0.36%
2021/08/03	75.1	30.91	87.2	30.80	30.70	-12.1	5,392	-0.22%
2021/08/02	19	29.78	10.2	29.82	29.70	8.8	5,327	0.16%
2021/07/30	28.1	30.13	31.1	30.44	29.65	-3	5,358	-0.06%
2021/07/29	31.2	29.44	18.2	29.51	29.45	13	5,364	0.24%
2021/07/28	21.3	29.29	35.2	29.35	29.05	-13.9	5,426	-0.26%
2021/07/27	32.4	31.42	71.5	31.50	30.40	-39.1	5,510	-0.71%
2021/07/26	145	32.69	88.6	32.47	31.95	56.3	5,751	0.98%	大買/
2021/07/23	136.1	31.74	207.5	31.88	32.75	-71.3	5,687	-1.25%	大買/大賣/
2021/07/22	204.9	31.20	195.5	31.22	32.15	9.4	5,445	0.17%	大買/大賣/
2021/07/21	87	30.29	177.6	30.37	29.85	-90.6	5,087	-1.78%	大賣/
2021/07/20	37.2	28.94	31.1	28.97	28.60	6.1	4,914	0.12%
2021/07/19	16	29.13	47.1	29.14	29.00	-31.1	4,937	-0.63%
2021/07/16	56.4	29.62	38.3	29.52	29.55	18.1	4,978	0.36%
2021/07/15	533.7	32.30	538.2	32.15	29.75	-4.5	5,020	-0.09%	大買/大賣/
2021/07/14	55.1	29.88	132.3	29.99	31.00	-77.2	4,303	-1.79%	大賣/
2021/07/13	163.3	29.85	57.5	30.26	29.20	105.8	4,212	2.51%	大買/鉅額交易
2021/07/12	121.8	29.65	95.2	29.30	30.00	26.6	4,084	0.65%	大買/
2021/07/09	22.1	28.24	14.7	28.32	28.40	7.4	3,924	0.19%
2021/07/08	28	28.21	5	28.42	28.15	23	3,980	0.58%
2021/07/07	8	27.66	30	27.98	27.90	-22	4,011	-0.55%
2021/07/06	8	28.09	2	28.27	27.95	6	4,063	0.15%
2021/07/05	78	28.88	59.2	28.54	28.30	18.8	4,169	0.45%
2021/07/02	2.5	27.30	9.3	27.40	27.65	-6.7	4,392	-0.15%
2021/07/01	11.3	28.01	17.1	27.87	27.10	-5.8	4,503	-0.13%
2021/06/30	9	27.29	11	27.56	27.45	-2	4,548	-0.04%
2021/06/29	38	28.40	43	28.18	27.40	-5	4,592	-0.11%
2021/06/28	8.3	27.87	4	27.94	28.00	4.3	4,656	0.09%
2021/06/25	19.8	28.15	9.2	28.18	28.00	10.6	4,653	0.23%
2021/06/24	66	28.42	61	28.36	28.50	5	4,636	0.11%
2021/06/23	24	27.87	25.4	27.55	27.70	-1.4	4,510	-0.03%
2021/06/22	3	26.30	2	26.65	26.25	1	4,483	0.02%
2021/06/21	3	26.68	2	26.60	26.20	1	4,503	0.02%
2021/06/18	1	27.30	8	27.59	27.10	-7	4,538	-0.15%
2021/06/17	2	27.07	6	27.26	27.50	-4	4,659	-0.09%
2021/06/16	4	27.11	5	26.97	26.75	-1	4,700	-0.02%
2021/06/15	5.1	27.53	3.2	27.54	27.55	1.9	4,734	0.04%
2021/06/11	9.2	27.41	1	27.84	27.30	8.1	4,847	0.17%
2021/06/10	9.1	27.49	8.1	27.54	27.55	1.1	5,292	0.02%
2021/06/09	2.2	27.06	5.1	26.96	27.00	-2.8	5,406	-0.05%
2021/06/08	5.1	26.51	7.3	26.57	26.65	-2.3	5,410	-0.04%
2021/06/07	4.4	25.92	10	26.06	26.40	-5.6	5,427	-0.10%
2021/06/04	29	26.46	35	26.50	26.30	-6	5,450	-0.11%
2021/06/03	2	27.25	19	27.25	27.20	-17	5,382	-0.32%
2021/06/02	18.2	27.33	48	26.88	26.90	-29.8	5,431	-0.55%
2021/06/01	39	27.23	10.3	27.25	27.30	28.8	5,540	0.52%
2021/05/31	15.2	26.51	23	26.35	26.50	-7.8	5,655	-0.14%
2021/05/28	22.6	26.22	42.1	26.29	26.05	-19.5	5,667	-0.34%
2021/05/27	3.1	25.44	31.1	25.63	25.65	-28	5,669	-0.49%
2021/05/26	8	25.47	8	25.53	25.45	0	5,678	0.00%
2021/05/25	24.2	25.75	9	25.74	25.40	15.2	5,697	0.27%
2021/05/24	7	24.69	15	24.50	24.85	-8	5,695	-0.14%
2021/05/21	10	23.60	10	23.76	24.05	0	5,712	0.00%
2021/05/20	4	23.63	5	23.86	23.30	-1	5,729	-0.02%
2021/05/19	19.1	23.45	33	23.51	23.95	-13.9	5,765	-0.24%
2021/05/18	2.1	22.22	16.3	21.65	22.65	-14.2	5,860	-0.24%
2021/05/17	16.1	20.89	20	20.98	20.60	-3.9	5,872	-0.07%
2021/05/14	13	23.33	20	23.65	22.85	-7	5,832	-0.12%
2021/05/13	74.2	23.17	13	22.57	22.95	61.1	5,788	1.06%
2021/05/12	41.1	23.67	65.5	23.75	22.95	-24.4	5,759	-0.42%
2021/05/11	78.6	26.05	50	26.13	25.50	28.6	5,694	0.50%
2021/05/10	28.1	28.20	2	28.05	27.75	26.1	5,618	0.46%
2021/05/07	41	28.46	31	28.14	28.70	10	5,622	0.18%
2021/05/06	56.1	28.29	56	28.47	27.60	0.1	5,592	0.00%
2021/05/05	67.1	28.85	24	29.06	28.00	43.1	5,559	0.78%
2021/05/04	60.8	29.34	43	29.51	28.95	17.8	5,481	0.33%
2021/05/03	229.3	32.67	133	33.35	31.50	96.3	5,347	1.80%	大買/大賣/
2021/04/29	12	34.35	53.6	34.84	35.00	-41.6	5,012	-0.83%
2021/04/28	83	31.99	77.1	32.01	31.85	5.9	4,911	0.12%
2021/04/27	37.2	31.73	54.1	32.20	31.35	-16.9	4,868	-0.35%
2021/04/26	35.3	31.77	34.4	31.99	31.50	0.9	4,819	0.02%
2021/04/23	66.2	31.76	66	31.56	31.45	0.2	4,781	0.00%
2021/04/22	45.1	31.53	52	31.38	30.20	-6.9	4,736	-0.15%
2021/04/21	77.1	31.68	69.4	31.70	31.75	7.7	4,716	0.16%
2021/04/20	10.6	30.61	25	30.45	30.85	-14.5	4,625	-0.31%
2021/04/19	14.1	29.96	9	29.90	30.00	5.1	4,658	0.11%
2021/04/16	41.6	30.35	7.5	30.30	30.25	34.1	4,789	0.71%
2021/04/15	10	30.07	28.3	30.02	30.45	-18.3	4,835	-0.38%
2021/04/14	17.1	29.82	20	29.62	29.75	-2.9	4,875	-0.06%
2021/04/13	31	31.37	19.4	31.61	30.65	11.6	4,971	0.23%
2021/04/12	26.1	31.52	17.1	31.72	31.40	9	5,074	0.18%
2021/04/09	24.1	31.70	37.1	31.92	31.45	-13	5,308	-0.25%
2021/04/08	59.1	32.24	69.1	32.32	32.50	-10	5,258	-0.19%
2021/04/07	73.2	31.47	19.4	31.54	31.55	53.9	5,053	1.07%
2021/04/06	21	30.97	23.2	30.93	30.80	-2.2	4,980	-0.04%
2021/04/01	13.3	30.37	27	30.26	30.55	-13.7	5,039	-0.27%
2021/03/31	41.4	30.44	37.2	30.26	30.25	4.2	5,029	0.08%
2021/03/30	1.1	29.50	24	29.64	29.60	-23	5,009	-0.46%
2021/03/29	5.1	29.60	34	29.73	29.50	-28.9	5,081	-0.57%
2021/03/26	20	29.54	1.3	29.65	29.45	18.8	5,136	0.37%
2021/03/25	14.2	29.61	14.1	29.72	29.40	0.1	5,195	0.00%
2021/03/24	23	29.86	10	29.93	29.55	13	5,198	0.25%
2021/03/23	15	30.10	34	30.06	29.80	-19	5,216	-0.36%
2021/03/22	59	30.82	51.7	30.73	30.75	7.3	5,186	0.14%
2021/03/19	37.7	29.81	23.1	29.70	30.15	14.6	5,115	0.28%
2021/03/18	23.2	29.94	9	30.19	29.95	14.2	5,102	0.28%
2021/03/17	26	30.17	26.1	30.10	29.85	-0.1	5,176	0.00%
2021/03/16	250	31.64	208.1	31.60	31.05	42	5,162	0.81%	大買/大賣/
2021/03/15	2	29.50	35.4	30.20	30.65	-33.4	4,861	-0.69%
2021/03/12	4	27.64	1.1	28.13	27.90	2.9	5,045	0.06%
2021/03/11	1	27.61	15.1	27.77	27.70	-14	5,136	-0.27%
2021/03/10	17.1	26.98	6.1	27.07	27.25	11	5,216	0.21%
2021/03/09	5.2	27.00	3	26.85	26.75	2.2	5,271	0.04%
2021/03/08	118	28.05	140	27.77	27.60	-22	5,408	-0.41%	大買/大賣/
2021/03/05	112.2	28.82	82.8	28.89	28.50	29.4	5,581	0.53%	大買/
2021/03/04	25	28.56	29.6	28.47	28.60	-4.6	5,586	-0.08%
2021/03/03	5.4	27.70	0.8	27.82	27.85	4.6	5,597	0.08%
2021/03/02	3.2	28.57	4	28.70	28.35	-0.8	5,806	-0.01%
2021/02/26	7	28.31	6	28.39	28.45	1	6,243	0.02%
2021/02/25	6	28.39	20.2	28.47	28.40	-14.2	6,738	-0.21%
2021/02/24	12.8	29.42	39.1	29.42	28.65	-26.3	7,997	-0.33%
2021/02/23	34.1	28.91	32	29.05	29.00	2.1	9,073	0.02%
2021/02/22	8.4	29.02	6	29.02	28.90	2.4	9,334	0.03%
2021/02/19	7	29.41	18.1	29.02	29.15	-11.1	9,409	-0.12%
2021/02/18	36	29.14	19.7	29.24	29.95	16.3	9,480	0.17%
2021/02/17	10.4	27.95	17	28.03	28.20	-6.6	9,364	-0.07%
2021/02/05	6	26.88	3	27.07	26.90	3	9,352	0.03%
2021/02/04	1	27.10	3	26.90	26.90	-2	9,448	-0.02%
2021/02/03	3	27.00	4	27.09	26.90	-1	9,490	-0.01%
2021/02/02	11	26.80	14.2	26.87	26.70	-3.2	9,535	-0.03%
2021/02/01	11.2	25.68	16.4	25.58	25.95	-5.3	9,590	-0.05%
2021/01/29	37	25.83	9.6	26.04	25.65	27.4	9,685	0.28%
2021/01/28	3	26.68	5	26.78	26.60	-2	9,714	-0.02%
2021/01/27	10	27.41	7	27.46	27.40	3	9,929	0.03%
2021/01/26	7	27.43	10	27.56	27.20	-3	10,009	-0.03%
2021/01/25	2	27.35	4	27.47	27.45	-2	10,091	-0.02%
2021/01/22	4	27.22	10.1	27.06	27.40	-6.1	10,238	-0.06%
2021/01/21	21	27.38	14	27.67	26.90	7	10,427	0.07%
2021/01/20	14.1	27.45	41	27.11	26.80	-26.9	10,967	-0.25%
2021/01/19	9	28.56	17	28.79	28.30	-8	11,098	-0.07%
2021/01/18	16	27.84	18	28.20	28.20	-2	11,831	-0.02%
2021/01/15	23	28.82	4	28.95	28.60	19	12,225	0.16%
2021/01/14	38	29.39	66.1	29.39	29.65	-28.1	12,507	-0.22%
2021/01/13	30	28.84	13	28.90	28.80	17	12,598	0.13%
2021/01/12	43.1	28.51	41.2	28.58	28.35	1.9	12,580	0.01%
2021/01/11	59.2	29.20	88	29.11	29.10	-28.8	12,496	-0.23%
2021/01/08	69.1	30.55	54	30.51	30.45	15.1	12,341	0.12%
2021/01/07	51.4	30.70	57.9	30.41	30.60	-6.6	12,288	-0.05%
2021/01/06	89.5	31.44	79.2	31.05	30.40	10.4	12,229	0.08%
2021/01/05	140.5	32.66	117.5	32.53	32.35	23	12,069	0.19%	大買/大賣/
2021/01/04	145.4	32.75	100.2	32.60	33.50	45.2	12,059	0.37%	大買/
2020/12/31	52.1	31.65	59.4	31.38	31.30	-7.3	11,798	-0.06%
2020/12/30	33.3	31.56	71	31.45	31.55	-37.8	11,785	-0.32%
2020/12/29	45	30.95	9	30.78	30.60	36	11,705	0.31%
2020/12/28	37.2	31.91	38.1	31.84	31.45	-0.9	11,649	-0.01%
2020/12/25	52.1	31.59	14	31.40	31.60	38.1	11,527	0.33%
2020/12/24	13	31.28	11	31.70	31.30	2	11,481	0.02%
2020/12/23	10	31.07	19.2	30.88	31.10	-9.1	11,414	-0.08%
2020/12/22	8.1	30.72	22	30.52	30.00	-14	11,371	-0.12%
2020/12/21	22	29.76	50	29.57	30.50	-28	11,318	-0.25%
2020/12/18	23	30.37	22.1	30.53	30.30	0.9	11,252	0.01%
2020/12/17	17.1	30.39	23	30.79	30.40	-5.9	11,232	-0.05%
2020/12/16	6	30.44	21.1	30.57	30.50	-15.1	11,203	-0.13%
2020/12/15	9.1	30.54	15	30.60	30.10	-6	11,195	-0.05%
2020/12/14	16	31.26	29.2	31.15	31.10	-13.2	11,158	-0.12%
2020/12/11	17.1	30.68	57	30.84	30.75	-39.9	11,187	-0.36%
2020/12/10	27	31.81	31	31.81	31.80	-4	11,294	-0.04%
2020/12/09	74.1	32.30	52.4	32.34	32.25	21.7	11,269	0.19%
2020/12/08	49.2	31.92	159	32.16	32.35	-109.8	11,115	-0.99%	大賣/鉅額交易
2020/12/07	24.1	30.39	29.1	30.71	30.35	-5	10,796	-0.05%
2020/12/04	19	31.00	27	31.11	30.90	-8	10,693	-0.08%
2020/12/03	43.2	31.34	35.4	31.12	30.70	7.8	10,603	0.07%
2020/12/02	64.6	31.32	44	31.24	31.00	20.6	10,529	0.20%
2020/12/01	67.1	31.80	79.4	31.88	32.30	-12.3	10,377	-0.12%
2020/11/30	45	31.03	27.1	30.98	30.80	17.9	10,174	0.18%
2020/11/27	79	31.32	90.1	31.34	31.60	-11.1	10,085	-0.11%
2020/11/26	120.5	31.90	140	31.95	31.60	-19.5	9,960	-0.20%	大買/大賣/
2020/11/25	404.1	32.44	403.4	32.51	32.90	0.7	9,749	0.01%	大買/大賣/
2020/11/24	364.3	33.79	244.2	33.51	32.35	120	9,307	1.29%	大買/大賣/鉅額交易
2020/11/23	1,106.2	35.81	945.9	35.48	34.45	160.3	8,807	1.82%	大買/大賣/鉅額交易
2020/11/20	530.4	34.23	443.1	34.37	34.25	87.3	7,540	1.16%	大買/大賣/
2020/11/19	10.1	29.77	53.2	31.06	32.05	-43.1	6,443	-0.67%
2020/11/18	32.1	29.01	49.8	29.15	29.15	-17.8	6,167	-0.29%
2020/11/17	62.7	28.97	54.2	28.77	28.85	8.5	6,083	0.14%
2020/11/16	6.1	28.03	22.1	27.89	28.10	-16	6,065	-0.26%
2020/11/13	11	27.69	2	27.65	27.75	9	6,086	0.15%
2020/11/12	37.1	28.39	47.2	28.22	27.65	-10.1	6,186	-0.16%
2020/11/11	26.1	27.60	9.1	27.41	27.25	17	6,147	0.28%
2020/11/10	5	27.51	35	27.79	27.50	-30	6,138	-0.49%
2020/11/09	24.1	28.13	14	28.35	28.30	10.1	6,107	0.16%
2020/11/06	24.1	29.13	53	29.08	28.75	-28.9	6,048	-0.48%
2020/11/05	55.2	28.81	33	28.71	28.75	22.2	6,016	0.37%
2020/11/04	89.1	29.74	82	29.57	28.55	7.1	5,975	0.12%
2020/11/03	23	28.91	20.1	29.09	28.90	2.9	5,809	0.05%
2020/11/02	58.1	28.06	45.1	28.29	28.15	13.1	5,899	0.22%
2020/10/30	61.6	29.69	36	29.48	28.85	25.6	5,835	0.44%
2020/10/29	76	29.77	108	29.56	30.25	-32	5,724	-0.56%	大賣/
2020/10/28	311	30.96	334.9	30.42	29.60	-23.9	5,549	-0.43%	大買/大賣/
2020/10/27	112.2	29.33	135	29.18	29.00	-22.9	4,977	-0.46%	大買/大賣/
2020/10/26	320.2	28.69	268	28.78	29.60	52.2	4,874	1.07%	大買/大賣/
2020/10/23	70	27.37	1,002	28.09	28.15	-932	4,240	-21.98%	大賣/鉅額交易
2020/10/22	142	26.51	108	26.15	25.60	34	4,063	0.84%	大買/大賣/
2020/10/21	21	25.48	43.7	26.91	27.20	-22.7	4,189	-0.54%
2020/10/20	5	24.82	8	24.81	24.75	-3	4,601	-0.07%
2020/10/19	0	0.00	1	24.40	24.40	-1	4,666	-0.02%
2020/10/16	3	24.48	2	24.10	24.15	1	4,769	0.02%
2020/10/15	3	24.77	8	24.66	24.50	-5	4,873	-0.10%
2020/10/14	5	24.58	5	24.64	24.60	0	4,898	0.00%
2020/10/13	2.1	24.16	7	24.29	24.50	-5	4,986	-0.10%
2020/10/12	30	25.15	17	25.08	24.80	13	5,011	0.26%
2020/10/08	1.1	24.45	6	24.88	24.60	-4.9	4,909	-0.10%
2020/10/07	3	24.55	5	24.42	24.30	-2	4,939	-0.04%
2020/10/06	5	23.75	7	23.63	23.55	-2	5,031	-0.04%
2020/09/30	5	23.00	7	22.88	23.15	-2	5,320	-0.04%
2020/09/29	15	22.90	2	22.65	22.65	13	5,670	0.23%
2020/09/28	3	22.87	0.7	22.80	22.90	2.3	6,380	0.04%
2020/09/25	7.6	22.76	28.5	22.63	22.30	-20.9	6,705	-0.31%
2020/09/24	6	23.73	4	23.81	23.50	2	7,220	0.03%
2020/09/23	0	0.00	16	24.43	24.15	-16	7,308	-0.22%
2020/09/22	10	24.10	7	24.32	24.10	3	7,451	0.04%
2020/09/21	1.1	25.52	0	0.00	24.75	1.1	7,592	0.01%
2020/09/18	1	25.45	8	25.36	25.45	-7	7,721	-0.09%
2020/09/17	3	25.23	7	25.15	25.15	-4	7,869	-0.05%
2020/09/16	13.1	25.67	20	25.51	25.10	-6.9	8,419	-0.08%
2020/09/15	76	27.19	52	26.36	26.25	24	8,361	0.29%
2020/09/14	10	25.57	16	26.28	26.60	-6	8,192	-0.07%
2020/09/11	0	0.00	4	24.21	24.20	-4	8,199	-0.05%
2020/09/10	3	24.45	1	24.15	24.15	2	8,205	0.02%
2020/09/09	0	0.00	4	24.41	24.70	-4	8,221	-0.05%
2020/09/08	2	24.50	4	24.18	24.20	-2	8,219	-0.02%
2020/09/07	14	24.79	11	24.61	24.20	3	8,243	0.04%
2020/09/04	2	24.00	24	24.53	24.65	-22	8,351	-0.26%
2020/09/03	4	24.83	7.1	24.93	24.70	-3.1	8,335	-0.04%
2020/09/02	24	25.19	11	25.36	25.25	13	8,359	0.16%
2020/09/01	4	24.15	2	24.25	24.35	2	8,310	0.02%
2020/08/31	33	23.79	12	24.24	23.75	21	8,304	0.25%
2020/08/28	0	0.00	1	24.25	24.20	-1	8,290	-0.01%
2020/08/27	17	24.48	8	24.53	24.45	9	8,356	0.11%
2020/08/26	0.7	24.75	2	24.95	24.85	-1.3	8,479	-0.02%
2020/08/25	2	24.70	5	24.82	24.75	-3	8,569	-0.04%
2020/08/24	0	0.00	3	24.60	24.45	-3	8,550	-0.04%
2020/08/21	14	24.26	15	24.44	24.60	-1	8,555	-0.01%
2020/08/20	45	23.90	36.1	23.99	23.85	8.9	8,522	0.10%
2020/08/19	14	26.24	12	26.38	26.00	2	8,427	0.02%
2020/08/18	142	26.39	27	26.41	26.20	115	8,396	1.37%	大買/鉅額交易
2020/08/17	111	27.79	15.2	28.31	28.40	95.9	8,285	1.16%	大買/
2020/08/14	38.2	27.81	13	27.42	27.80	25.2	8,243	0.31%
2020/08/13	6	27.04	13	27.17	26.85	-7	8,268	-0.08%
2020/08/12	15	26.15	24.5	26.77	26.90	-9.5	8,265	-0.11%
2020/08/11	57.1	27.00	34	26.70	26.80	23.1	8,280	0.28%
2020/08/10	212	27.90	14	28.25	27.90	198	8,278	2.39%	大買/鉅額交易
2020/08/07	362	28.07	9	28.33	28.10	353	8,298	4.25%	大買/鉅額交易
2020/08/06	32	29.89	456	28.98	28.65	-424	8,263	-5.13%	大賣/鉅額交易
2020/08/05	188	28.00	14	27.98	28.50	174	8,069	2.16%	大買/鉅額交易
2020/08/04	229	27.77	9	28.14	27.90	220	8,049	2.73%	大買/鉅額交易
2020/08/03	5	28.12	6	28.08	28.00	-1	8,009	-0.01%
2020/07/31	16	27.88	12	27.98	27.80	4	8,004	0.05%
2020/07/30	23	28.26	32	28.16	28.30	-9	8,029	-0.11%
2020/07/29	62.1	26.96	63	27.03	27.25	-0.9	7,957	-0.01%
2020/07/28	79.1	28.53	59	28.14	27.40	20.1	7,841	0.26%
2020/07/27	231	31.80	211	31.67	30.40	20	7,617	0.26%	大買/大賣/
2020/07/24	134	31.31	144	31.60	32.10	-10	7,181	-0.14%	大買/大賣/
2020/07/23	51	29.04	33	29.40	29.20	18	6,628	0.27%
2020/07/22	38	29.89	18	29.94	29.60	20	6,567	0.30%
2020/07/21	16	28.95	31	28.97	29.40	-15	6,486	-0.23%
2020/07/20	6	26.82	15.1	27.04	27.45	-9.1	6,394	-0.14%
2020/07/17	15	27.82	19	27.77	27.40	-4	6,359	-0.06%
2020/07/16	3	27.80	16	28.33	28.15	-13	6,363	-0.20%
2020/07/15	17	27.69	10	28.15	27.50	7	6,347	0.11%
2020/07/14	45	28.22	34.1	28.25	27.90	10.9	6,334	0.17%
2020/07/13	60	28.14	67.6	27.84	29.60	-7.6	6,287	-0.12%
2020/07/10	43.2	29.04	26	29.02	28.95	17.2	6,155	0.28%
2020/07/09	63.2	32.48	77	32.04	31.40	-13.8	6,083	-0.23%
2020/07/08	225	33.86	152	33.76	33.00	73	5,942	1.23%	大買/大賣/
2020/07/07	432.2	34.01	362	33.95	34.20	70.2	5,589	1.26%	大買/大賣/
2020/07/06	180	31.19	142	31.57	32.15	38	4,892	0.78%	大買/大賣/
2020/07/03	232	28.64	123.8	28.56	29.25	108.2	4,582	2.36%	大買/大賣/鉅額交易
2020/07/02	3	26.60	15.3	26.60	26.60	-12.3	4,051	-0.30%
2020/07/01	5	22.97	59.8	23.84	24.20	-54.8	3,952	-1.39%
2020/06/30	97	22.45	28	22.17	22.00	69	3,806	1.81%
2020/06/29	32	23.79	18.5	23.69	23.60	13.5	3,652	0.37%
2020/06/24	45	23.94	64.8	23.98	23.80	-19.8	3,517	-0.56%
2020/06/23	266	24.39	182	24.33	23.65	84	3,383	2.48%	大買/大賣/
2020/06/22	4	22.95	1	22.95	22.95	3	2,833	0.11%
2020/06/19	56	20.90	27.1	20.90	20.90	28.9	2,835	1.02%
2020/06/18	21	18.67	10	18.52	19.00	11	2,799	0.39%
2020/06/17	3	18.10	8	18.18	18.10	-5	2,732	-0.18%
2020/06/16	3	18.07	12	18.00	17.90	-9	2,761	-0.33%
2020/06/15	4.4	17.74	3	17.75	17.55	1.4	2,795	0.05%
2020/06/12	4	17.50	0.1	17.90	18.00	3.9	2,825	0.14%
2020/06/11	10	18.26	4	18.15	17.75	6	2,856	0.21%
2020/06/10	2	17.65	0	0.00	17.60	2	2,822	0.07%
2020/06/09	1	17.90	1	17.85	17.80	0	2,916	0.00%
2020/06/08	3	17.75	3	17.78	17.65	0	3,239	0.00%
2020/06/05	4	17.93	2	17.95	17.80	2	3,493	0.06%
2020/06/04	2	17.85	0	0.00	17.75	2	3,498	0.06%
2020/06/03	2	17.88	4	18.05	17.95	-2	3,504	-0.06%
2020/06/02	42	18.08	35	17.93	18.00	7	3,450	0.20%
2020/06/01	15	17.78	24.2	17.58	18.10	-9.2	3,347	-0.27%
2020/05/29	0	0.00	5	16.90	16.70	-5	3,290	-0.15%
2020/05/28	0	0.00	1	17.35	16.65	-1	3,311	-0.03%
2020/05/26	1	17.35	11	17.23	16.85	-10	3,346	-0.30%
2020/05/25	23	16.71	8.8	16.78	17.15	14.2	3,435	0.41%
2020/05/22	3	17.13	12	17.08	16.65	-9	3,428	-0.26%
2020/05/21	8	17.15	7	17.07	17.00	1	3,421	0.03%
2020/05/20	13	17.37	8	17.45	17.05	5	3,413	0.15%
2020/05/19	15	16.90	5	16.85	17.00	10	3,382	0.30%
2020/05/18	5	17.08	1	17.00	16.80	4	3,366	0.12%
2020/05/15	8	17.30	3	17.37	17.05	5	3,320	0.15%
2020/05/14	2	17.05	2	16.65	16.50	0	3,236	0.00%
2020/05/13	0	0.00	1	16.95	17.05	-1	3,205	-0.03%
2020/05/08	0	0.00	2	16.90	16.75	-2	3,171	-0.06%
2020/05/07	0	0.00	5	16.75	16.85	-5	3,161	-0.16%
2020/05/06	2	16.58	3	16.57	16.25	-1	3,159	-0.03%
2020/05/05	1	15.75	0	0.00	15.85	1	3,111	0.03%
2020/05/04	4	15.50	35	15.58	15.50	-31	3,150	-0.98%
2020/04/30	2	15.55	2	15.53	15.45	0	3,152	0.00%
2020/04/29	1	15.25	3.1	15.25	15.25	-2.1	3,165	-0.06%
2020/04/28	30	15.08	0	0.00	14.95	30	3,156	0.95%
2020/04/27	0	0.00	3.3	14.87	14.95	-3.3	3,192	-0.10%
2020/04/22	1	14.30	0	0.00	14.60	1	3,193	0.03%
2020/04/21	15	14.97	2	14.70	14.45	13	3,198	0.41%
2020/04/20	0	0.00	1	14.85	14.90	-1	3,148	-0.03%
2020/04/17	4	14.50	3	15.18	14.25	1	3,128	0.03%
2020/04/16	2	14.48	11	14.55	14.55	-9	3,171	-0.28%
2020/04/15	2	14.30	0.6	14.30	14.40	1.4	3,262	0.04%
2020/04/14	12	14.44	13	14.39	14.25	-1	3,270	-0.03%
2020/04/13	10	14.10	1	13.65	13.70	9	3,203	0.28%
2020/04/10	0	13.95	5	13.70	14.05	-5	3,200	-0.16%
2020/04/09	4	13.73	2	13.93	13.70	2	3,206	0.06%
2020/04/08	7	13.73	15	13.76	13.95	-8	3,187	-0.25%
2020/04/07	14	13.36	1	13.55	13.50	13	3,161	0.41%
2020/04/06	0	0.00	2	13.00	12.95	-2	3,132	-0.06%
2020/03/31	0	12.30	3	12.60	12.35	-3	3,164	-0.09%
2020/03/30	5	12.27	2	12.15	12.45	3	3,156	0.10%
2020/03/27	2	12.40	0	0.00	12.25	2	3,176	0.06%
2020/03/25	1	12.50	0	0.00	12.40	1	3,166	0.03%
2020/03/20	1	12.10	1	11.90	12.35	0	3,270	0.00%
2020/03/19	3.9	11.60	2	11.55	11.55	1.9	3,254	0.06%
2020/03/18	16	12.80	16	13.32	12.80	0	3,202	0.00%
2020/03/17	2	13.75	2	13.85	13.10	0	3,214	0.00%
2020/03/16	13	15.06	18	15.26	14.30	-5	3,185	-0.16%
2020/03/13	8	15.80	57	15.84	15.80	-49	3,098	-1.58%
2020/03/12	42	18.39	18	18.58	17.50	24	2,996	0.80%
2020/03/11	11	18.53	8	18.81	18.20	3	2,638	0.11%
2020/03/10	6	16.86	0	0.00	17.15	6	2,373	0.25%
2020/03/09	2	17.65	1	17.75	17.35	1	2,341	0.04%
2020/03/06	0	0.00	1	18.10	18.05	-1	2,318	-0.04%
2020/03/05	2	18.15	0	0.00	17.90	2	2,305	0.09%
2020/03/04	4	17.93	1	18.05	17.95	3	2,281	0.13%
2020/03/02	1	17.20	20	16.91	17.10	-19	2,241	-0.85%
2020/02/27	2	17.05	16	17.42	16.90	-14	2,256	-0.62%
2020/02/26	46	18.28	2	18.40	17.75	44	2,319	1.90%
2020/02/25	1	17.75	0	0.00	18.00	1	2,239	0.04%
2020/02/24	1	17.80	0	0.00	17.75	1	2,263	0.04%
2020/02/21	2	17.90	0	0.00	17.80	2	2,299	0.09%
2020/02/20	3	17.95	0	0.00	17.95	3	2,447	0.12%
2020/02/19	2	17.30	2	17.50	17.45	0	2,537	0.00%
2020/02/18	4	17.20	2	17.15	17.15	2	2,530	0.08%
2020/02/17	0	0.00	10	16.70	16.70	-10	2,519	-0.40%
2020/02/13	4	16.27	4	16.43	16.25	0	2,535	0.00%
2020/02/12	0	0.00	3	16.20	16.25	-3	2,536	-0.12%
2020/02/11	0.5	15.90	0	0.00	15.90	0.5	2,545	0.02%
2020/02/07	6	16.45	3	16.30	15.95	3	2,625	0.11%
2020/02/06	1	16.50	0	0.00	16.55	1	2,710	0.04%
2020/02/05	17	16.41	3	16.62	16.20	14	2,852	0.49%
2020/02/04	1	15.55	8	15.50	15.90	-7	2,865	-0.24%
2020/02/03	7	14.79	0	0.00	14.90	7	2,965	0.24%
2020/01/31	2	15.88	0	0.00	15.95	2	3,036	0.07%
2020/01/30	6	16.54	0	0.00	16.40	6	3,109	0.19%
2020/01/20	2	18.50	0	0.00	18.20	2	3,153	0.06%
2020/01/17	0	0.00	9	18.22	18.25	-9	3,259	-0.28%
2020/01/16	5	18.39	1	18.40	18.20	4	3,353	0.12%
2020/01/15	1	18.15	0	0.00	18.05	1	3,567	0.03%
2020/01/14	0	0.00	2	18.20	18.60	-2	3,668	-0.05%
2020/01/13	1.1	17.89	0	0.00	17.90	1.1	3,796	0.03%
2020/01/10	20	18.39	19	17.93	17.80	1	4,358	0.02%
2020/01/09	6	18.05	2	17.73	18.40	4	4,449	0.09%
2020/01/07	0	0.00	1	17.50	17.20	-1	4,716	-0.02%
2020/01/03	0.1	17.70	0	0.00	17.75	0.1	5,312	0.00%
2020/01/02	0.7	17.80	0	0.00	18.00	0.7	5,705	0.01%
2019/12/31	0	0.00	12.7	17.97	17.90	-12.7	6,203	-0.21%
2019/12/25	1	18.00	0	0.00	18.05	1	9,302	0.01%
2019/12/23	0.1	18.20	0	0.00	18.20	0.1	9,327	0.00%
2019/12/20	5	18.90	0	0.00	18.70	5	9,328	0.05%
2019/12/19	0	0.00	5	18.90	18.90	-5	9,385	-0.05%
2019/12/18	0	0.00	1	19.00	18.85	-1	9,385	-0.01%
2019/12/17	2	19.13	6	19.23	19.20	-4	9,449	-0.04%
2019/12/16	6	18.20	6	18.33	18.20	0	9,362	0.00%
2019/12/11	3	18.10	2	18.20	18.40	1	9,579	0.01%
2019/12/10	0.1	17.85	0	0.00	17.90	0.1	9,626	0.00%
2019/12/06	0.3	18.05	3	18.35	18.10	-2.7	9,741	-0.03%
2019/12/05	1	18.10	1.6	17.96	17.90	-0.6	10,042	-0.01%
2019/12/03	0	0.00	1	18.00	18.20	-1	10,271	-0.01%
2019/12/02	1	17.95	0	0.00	17.90	1	10,317	0.01%
2019/11/29	0	0.00	3	18.30	18.40	-3	10,380	-0.03%
2019/11/28	1	18.90	1	18.85	18.45	0	10,491	0.00%
2019/11/26	0	0.00	1.6	19.31	19.10	-1.6	10,760	-0.02%
2019/11/25	5	19.46	3	19.62	19.50	2	10,826	0.02%
2019/11/21	0	0.00	3	19.10	19.10	-3	10,801	-0.03%
2019/11/20	2	19.23	4.6	19.12	19.10	-2.6	10,899	-0.02%
2019/11/19	4	19.41	3	19.53	19.35	1	10,952	0.01%
2019/11/18	3	18.73	7.3	19.26	19.40	-4.3	11,015	-0.04%
2019/11/14	0.1	17.80	2	18.00	17.80	-1.9	11,032	-0.02%
2019/11/13	4	17.93	0.6	17.75	17.75	3.4	11,060	0.03%
2019/11/12	0	0.00	3	17.50	17.35	-3	11,057	-0.03%
2019/11/11	0.1	17.10	1.3	17.22	17.10	-1.2	11,095	-0.01%
2019/11/08	0	0.00	1	18.15	18.15	-1	11,152	-0.01%
2019/11/07	0	0.00	11	17.95	17.85	-11	11,173	-0.10%
2019/11/06	1.1	18.66	7.6	18.76	18.30	-6.5	11,229	-0.06%
2019/11/05	8.5	18.75	25.8	20.36	18.90	-17.4	11,211	-0.15%
2019/11/04	43.2	20.90	4	21.05	20.75	39.2	11,288	0.35%
2019/10/23	1	12.65	17	12.76	12.75	-16	11,215	-0.14%
2019/10/22	9	12.78	29	12.81	12.60	-20	11,234	-0.18%
2019/10/21	10	12.84	11	13.27	12.85	-1	11,267	-0.01%
2019/10/18	34	13.57	6	13.40	13.40	28	11,359	0.25%
2019/10/17	8	13.52	1	13.75	13.55	7	11,532	0.06%
2019/10/16	5	13.63	1	13.90	13.60	4	11,948	0.03%
2019/10/15	12	13.75	13	13.67	13.55	-1	11,954	-0.01%
2019/10/14	61	14.17	45	13.68	13.60	16	12,085	0.13%
2019/10/09	22	14.15	33	14.23	14.30	-11	12,259	-0.09%
2019/10/08	27	14.22	29	14.28	14.10	-2	12,546	-0.02%
2019/10/07	107	14.63	109	14.59	14.30	-2	12,384	-0.02%	大買/大賣/
2019/10/04	14	13.91	13	13.84	14.00	1	11,820	0.01%
2019/10/03	28	13.84	23	13.92	13.70	5	11,663	0.04%
2019/10/02	46	13.36	51	13.62	14.00	-5	11,503	-0.04%
2019/10/01	18	13.81	50	13.63	13.50	-32	11,294	-0.28%
2019/09/27	11	13.64	16	13.62	13.45	-5	11,058	-0.05%
2019/09/26	77	14.51	77	14.26	14.25	0	10,717	0.00%
2019/09/25	69	14.34	68	14.41	14.50	1	10,322	0.01%
2019/09/24	207	14.57	170	14.57	14.30	37	9,829	0.38%	大買/大賣/
2019/09/23	254	13.33	167	13.50	14.00	87	8,719	1.00%	大買/大賣/
2019/09/20	37	12.68	42	12.52	12.85	-5	7,590	-0.07%
2019/09/19	0	0.00	4	11.44	11.70	-4	6,828	-0.06%
2019/09/18	0	0.00	1	11.30	11.20	-1	6,718	-0.01%
2019/09/17	2	11.33	7	11.21	11.25	-5	6,714	-0.07%
2019/09/16	2	11.30	1	11.40	11.25	1	6,689	0.01%
2019/09/12	3	11.40	6	11.48	11.40	-3	6,679	-0.04%
2019/09/11	3	11.30	0	0.00	11.35	3	6,622	0.05%
2019/09/10	4	11.36	2	11.35	11.35	2	6,614	0.03%
2019/09/06	1	11.65	7	11.76	11.70	-6	6,571	-0.09%
2019/09/05	3	11.75	33	12.22	11.75	-30	6,568	-0.46%
2019/09/04	5	11.45	92	11.73	11.90	-87	6,586	-1.32%
2019/09/03	110	11.50	24	11.71	11.45	86	6,510	1.32%	大買/
2019/09/02	31	11.58	1	11.60	11.60	30	6,438	0.47%
2019/08/30	0	0.00	7	11.67	11.55	-7	6,404	-0.11%
2019/08/29	71.1	11.95	76	11.83	11.70	-4.9	6,326	-0.08%
2019/08/28	16	11.56	8	11.70	11.55	8	5,999	0.13%
2019/08/27	5	11.45	20	11.70	11.45	-15	5,865	-0.26%
2019/08/26	0	0.00	59	11.64	11.35	-59	5,777	-1.02%
2019/08/23	31	11.44	78	11.60	11.50	-47	5,731	-0.82%
2019/08/22	137	11.47	40	11.60	11.40	97	5,660	1.71%	大買/
2019/08/21	44	11.69	26	11.67	11.65	18	5,538	0.33%
2019/08/20	12	11.43	0	0.00	11.45	12	5,295	0.23%
2019/08/19	3	11.52	120	11.51	11.55	-117	5,280	-2.22%	大賣/鉅額交易
2019/08/16	125	11.25	3	11.28	11.30	122	5,185	2.35%	大買/鉅額交易
2019/08/15	3	11.12	0	0.00	11.10	3	5,133	0.06%
2019/08/14	10	11.46	8	11.51	11.30	2	5,099	0.04%
2019/08/13	8	11.43	4	11.41	11.30	4	4,980	0.08%
2019/08/12	39	11.67	16	11.72	11.80	23	4,881	0.47%
2019/08/08	0	0.00	4	11.05	11.05	-4	4,652	-0.09%
2019/08/07	6	10.60	3	10.38	10.05	3	4,580	0.07%
2019/08/06	3	10.40	24	10.33	10.50	-21	4,524	-0.46%
2019/08/02	10	11.25	1	11.10	10.90	9	4,487	0.20%
2019/08/01	1	11.55	1	11.50	11.20	0	4,462	0.00%
2019/07/31	2	11.35	1	11.40	11.30	1	4,394	0.02%
2019/07/30	0	0.00	5	11.06	11.05	-5	4,383	-0.11%
2019/07/26	25	12.28	4	12.04	11.65	21	4,311	0.49%
2019/07/25	0	0.00	10	12.05	12.10	-10	4,237	-0.24%
2019/07/24	10	11.95	14	11.88	11.90	-4	4,191	-0.10%
2019/07/23	23	12.16	21	11.98	11.75	2	4,095	0.05%
2019/07/22	17	12.47	11	12.48	12.20	6	3,954	0.15%
2019/07/19	32	12.35	41	12.49	12.50	-9	3,741	-0.24%
2019/07/18	42	11.98	45	12.41	11.90	-3	3,469	-0.09%
2019/07/17	0	0.00	17	11.41	11.70	-17	2,972	-0.57%
2019/07/16	1	11.20	9	11.12	11.20	-8	2,851	-0.28%
2019/07/15	45	10.48	30	10.62	11.10	15	2,618	0.57%
2019/07/12	30	10.11	3	10.20	10.20	27	2,193	1.23%
2019/07/11	3	9.23	1	9.30	9.30	2	1,790	0.11%
2019/07/10	1	9.17	1	9.20	9.14	0	1,792	0.00%
2019/07/09	2	9.33	1	9.33	9.17	1	1,788	0.06%
2019/07/08	1	9.44	0	0.00	9.43	1	1,772	0.06%
2019/07/02	1	9.57	0	0.00	9.53	1	1,733	0.06%
2019/06/28	3	9.37	0	0.00	9.37	3	1,748	0.17%
2019/06/27	0	0.00	2	9.37	9.26	-2	1,747	-0.11%
2019/06/26	2	9.29	0	0.00	9.20	2	1,778	0.11%
2019/06/14	1	9.65	1	9.69	9.66	0	2,225	0.00%
2019/06/13	1	9.54	0	0.00	9.53	1	2,158	0.05%
2019/06/12	13	9.92	12	9.98	9.91	1	2,123	0.05%
2019/06/05	3	9.37	0	0.00	9.24	3	1,899	0.16%
2019/05/28	0	0.00	1	9.29	9.31	-1	1,906	-0.05%
2019/05/27	1	9.57	0	0.00	9.27	1	1,905	0.05%
2019/05/14	1	9.60	0	0.00	9.69	1	2,084	0.05%
2019/05/13	1	9.08	0	0.00	9.16	1	2,069	0.05%
2019/05/10	0.1	9.61	0	0.00	9.46	0.1	2,047	0.01%
2019/05/09	0.3	9.85	10	9.88	9.61	-9.7	2,029	-0.48%
2019/05/07	11	10.25	0	0.00	10.20	11	1,984	0.55%
2019/05/06	1	10.50	0	0.00	10.05	1	1,955	0.05%
2019/05/03	2	10.55	0	0.00	10.55	2	1,912	0.10%
2019/05/02	1	10.40	0	0.00	10.50	1	1,889	0.05%
2019/04/25	0	0.00	1	12.55	12.55	-1	1,706	-0.06%
2019/04/24	1	12.70	0	0.00	12.55	1	1,703	0.06%
2019/04/18	2	12.63	0	0.00	12.65	2	1,673	0.12%
2019/04/17	0	0.00	1	12.95	12.90	-1	1,657	-0.06%
2019/04/08	1	13.45	0	0.00	13.50	1	1,825	0.05%
2019/04/02	1	13.30	0	0.00	13.35	1	1,783	0.06%
2019/03/27	0	13.95	0	0.00	13.95	0	1,625	0.00%
2019/03/26	0	13.50	1	13.70	13.50	-1	1,579	-0.06%
2019/03/25	3	14.13	5	13.80	13.65	-2	1,506	-0.13%
2019/03/22	2	13.90	3	13.45	13.90	-1	1,391	-0.07%
2019/03/21	1	12.70	0	0.00	12.70	1	1,257	0.08%
2019/03/20	1	12.90	0	0.00	12.70	1	1,262	0.08%
2019/03/19	0	0.00	1	12.85	12.85	-1	1,266	-0.08%
2019/03/18	3	12.52	0	0.00	12.60	3	1,276	0.24%
2019/03/14	1	12.45	2	12.50	12.45	-1	1,267	-0.08%
2019/03/12	1	12.30	0	0.00	12.20	1	1,325	0.08%
2019/03/07	0	12.25	0	0.00	12.25	0	1,337	0.00%
2019/02/22	5	12.90	11	12.92	12.90	-6	1,320	-0.45%
2019/02/20	51	12.60	45	12.31	12.35	6	1,207	0.50%
2019/02/19	0	0.00	2	12.60	12.60	-2	1,182	-0.17%
2019/02/15	10	11.69	0	0.00	11.65	10	1,069	0.93%
2019/01/25	0	0.00	2	11.60	11.65	-2	1,079	-0.19%
2019/01/22	0	0.00	1	11.45	11.45	-1	1,089	-0.09%
2019/01/21	3	11.98	0	0.00	11.75	3	1,089	0.28%
2019/01/15	0	0.00	3	11.55	11.50	-3	1,112	-0.27%
2019/01/09	3	11.85	0	0.00	11.75	3	1,115	0.27%
2019/01/08	0	0.00	1	11.95	11.75	-1	1,115	-0.09%
2019/01/03	1	11.60	1	11.45	11.40	0	914	0.00%
2019/01/02	1	11.55	0	0.00	11.60	1	913	0.11%
2018/12/19	0	0.00	1	11.85	11.65	-1	900	-0.11%
2018/12/14	1	12.90	0	0.00	12.20	1	879	0.11%
2018/12/12	0	0.00	0.1	12.05	12.00	-0.1	789	-0.01%
2018/12/06	2	12.40	0	0.00	11.60	2	729	0.27%
2018/10/30	0	0.00	2	9.08	9.01	-2	557	-0.36%
2018/10/26	1	9.05	0	0.00	9.03	1	569	0.18%
2018/10/12	1	9.95	0	0.00	10.25	1	567	0.18%
2018/10/11	4	10.75	0	0.00	10.75	4	581	0.69%
2018/09/26	3	12.45	0	0.00	12.55	3	735	0.41%
2018/09/14	1	11.95	0	0.00	12.00	1	1,217	0.08%
2018/09/10	1	12.00	0	0.00	11.70	1	1,395	0.07%
2018/08/10	0	0.00	1	14.15	14.15	-1	1,923	-0.05%
2018/08/02	1	14.00	0	0.00	14.00	1	1,934	0.05%
2018/07/31	1	14.00	0	0.00	14.05	1	1,945	0.05%
2018/07/25	0.1	14.10	0	0.00	14.05	0.1	1,960	0.01%
2018/07/20	1	14.05	0	0.00	14.05	1	1,979	0.05%
2018/07/10	0	0.00	2	14.95	14.80	-2	1,929	-0.10%
2018/07/05	2	15.80	0	0.00	15.10	2	1,923	0.10%
2018/07/02	0	0.00	1	15.90	16.45	-1	1,871	-0.05%
2018/06/28	1	16.40	0	0.00	16.05	1	1,804	0.06%
2018/06/26	0	0.00	1	15.15	16.70	-1	1,615	-0.06%
2018/06/25	2	16.25	0	0.00	15.70	2	1,550	0.13%
2018/06/21	0	0.00	6	15.69	15.85	-6	1,529	-0.39%
2018/06/19	2	15.90	2	15.73	15.50	0	1,510	0.00%
2018/06/12	2	15.90	0	0.00	16.10	2	1,440	0.14%
2018/06/04	10	14.85	10	15.05	15.05	0	1,320	0.00%
2018/06/01	15	14.73	10	14.81	14.75	5	1,305	0.38%
2018/05/24	7	14.60	7	14.65	14.55	0	1,257	0.00%
2018/05/23	5	14.40	5	14.45	14.65	0	1,264	0.00%
2018/05/11	0	0.00	1	14.15	13.90	-1	1,388	-0.07%
2018/05/08	0	0.00	2	14.20	14.25	-2	1,452	-0.14%
2018/04/30	2	13.40	0	0.00	13.50	2	1,995	0.10%
2018/03/31	3	15.30	0	0.00	15.20	3	2,544	0.12%
2018/03/13	1	16.50	0	0.00	16.50	1	2,736	0.04%
2018/03/12	0	16.50	0	0.00	16.50	0	2,734	0.00%
2018/03/05	5	16.75	0	0.00	16.25	5	2,881	0.17%
2018/02/26	1	16.70	0	0.00	16.65	1	2,998	0.03%
2018/02/21	1	16.15	0	0.00	16.15	1	3,244	0.03%
2018/02/12	1	15.25	0	0.00	15.60	1	3,391	0.03%
2018/02/09	1	15.20	0	0.00	15.25	1	3,413	0.03%
2018/02/06	3	16.62	0	0.00	16.10	3	3,581	0.08%
2018/02/05	5	17.00	0	0.00	17.45	5	3,626	0.14%
2018/02/02	0	0.00	1	17.95	17.90	-1	3,721	-0.03%
2018/01/31	0	0.00	1	18.20	18.25	-1	4,140	-0.02%
2018/01/30	0	0.00	3	18.80	18.25	-3	4,157	-0.07%
2018/01/29	2	18.58	0	0.00	18.50	2	4,104	0.05%
2018/01/26	2	19.00	0	0.00	19.05	2	4,072	0.05%
2018/01/25	17	19.19	18	19.51	19.15	-1	4,038	-0.02%
2018/01/22	0	0.00	27	18.35	18.35	-27	3,878	-0.70%
2018/01/19	0	0.00	1	18.20	18.20	-1	4,186	-0.02%
2018/01/18	30	18.38	4	18.76	18.20	26	4,325	0.60%
2018/01/17	0	0.00	1	17.00	18.05	-1	4,223	-0.02%
2018/01/16	1	16.80	0	0.00	16.85	1	4,138	0.02%
2018/01/03	2	17.23	0	0.00	17.00	2	4,588	0.04%