國統 (8936)-國泰-敦南券商分點個股進出

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

國統

(8936)

可現股當沖

股價
52.7
漲跌
▲0.3
漲幅
+0.57%
成交量
740張
產業
上櫃其他類股
319人加入追蹤

立即追蹤
本地時間:13:30

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

國統 (8936)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	4.4	52.90	4.3	52.92	52.70	0.1	1,841	0.01%
2024/11/21	8.4	52.27	21.5	52.42	52.40	-13.1	1,857	-0.71%
2024/11/20	9.5	52.34	10	52.50	52.20	-0.5	1,864	-0.03%
2024/11/19	10.5	52.65	13.1	52.76	52.80	-2.5	1,873	-0.14%
2024/11/18	15.9	52.21	20.2	52.16	51.90	-4.3	1,914	-0.23%
2024/11/15	11.8	53.29	11	53.30	53.10	0.8	1,953	0.04%
2024/11/14	34.6	53.72	10.9	53.91	52.60	23.7	1,977	1.20%
2024/11/13	19.7	53.87	35.2	54.06	54.40	-15.5	2,011	-0.77%
2024/11/12	46.4	53.83	30.6	53.72	53.70	15.8	2,027	0.78%
2024/11/11	226	55.43	86.8	55.18	54.80	139.2	2,015	6.91%	大買/鉅額交易
2024/11/08	30.2	60.68	6	60.78	60.10	24.2	1,938	1.25%
2024/11/07	7.2	61.40	18.4	61.64	61.60	-11.2	1,964	-0.57%
2024/11/06	17.2	60.46	10.6	60.73	60.30	6.6	1,992	0.33%
2024/11/05	30.5	60.89	3.5	61.19	60.60	27	2,096	1.29%
2024/11/04	9.7	62.54	8.7	62.49	62.30	1	2,243	0.05%
2024/11/01	37.5	61.83	26	62.00	62.70	11.5	2,349	0.49%
2024/10/30	23	61.32	24.5	61.21	61.10	-1.5	2,406	-0.06%
2024/10/29	41.3	61.46	12.2	61.50	61.10	29.2	2,449	1.19%
2024/10/28	26.1	62.75	19.8	62.84	62.60	6.3	2,586	0.24%
2024/10/25	17.9	63.56	18.7	63.64	63.30	-0.9	2,695	-0.03%
2024/10/24	46	63.99	28.6	64.05	63.40	17.4	2,916	0.60%
2024/10/23	12.9	65.32	25.3	65.30	64.90	-12.4	3,030	-0.41%
2024/10/22	19.2	65.14	14.1	65.16	65.10	5.1	3,234	0.16%
2024/10/21	28.4	65.29	31.4	65.25	65.40	-3.1	3,524	-0.09%
2024/10/18	20.7	64.97	27.3	65.29	64.70	-6.6	4,127	-0.16%
2024/10/17	39.4	65.75	26.3	65.61	65.20	13.2	4,654	0.28%
2024/10/16	71.2	65.92	94	65.58	66.10	-22.8	5,007	-0.46%
2024/10/15	24.6	64.61	21.5	64.71	64.30	3.1	5,398	0.06%
2024/10/14	17.7	64.55	80.5	64.54	64.50	-62.7	5,867	-1.07%
2024/10/11	17.8	64.06	19.8	64.14	63.90	-1.9	5,971	-0.03%
2024/10/09	59.3	62.38	15.1	62.22	62.10	44.2	6,131	0.72%
2024/10/08	40.6	63.94	27.3	64.08	63.70	13.3	6,140	0.22%
2024/10/07	43.5	64.53	62.8	64.43	64.50	-19.2	6,194	-0.31%
2024/10/04	33.9	61.72	49.3	61.99	61.30	-15.3	6,262	-0.25%
2024/10/01	39.9	63.14	30.7	63.18	63.20	9.2	6,290	0.15%
2024/09/30	30.4	64.11	24.9	64.26	63.70	5.5	6,470	0.09%
2024/09/27	20.7	65.17	50	65.07	64.80	-29.3	6,498	-0.45%
2024/09/26	31.4	65.78	29.1	65.51	65.20	2.4	6,622	0.04%
2024/09/25	31.1	65.72	43.3	65.59	65.90	-12.2	6,639	-0.18%
2024/09/24	51.9	65.51	35.1	65.78	65.00	16.8	6,649	0.25%
2024/09/23	21.7	67.01	23.5	67.22	66.50	-1.9	6,666	-0.03%
2024/09/20	34.4	67.09	37.1	66.97	66.90	-2.6	6,695	-0.04%
2024/09/19	56.9	67.87	24.2	67.62	67.30	32.7	6,729	0.49%
2024/09/18	42.7	67.64	34.3	67.85	67.70	8.4	6,757	0.12%
2024/09/16	72.3	67.94	60	67.71	67.60	12.3	6,807	0.18%
2024/09/13	22.2	64.86	29.4	64.94	64.80	-7.2	6,752	-0.11%
2024/09/12	8.8	63.83	31	64.01	63.40	-22.2	6,853	-0.32%
2024/09/11	58.1	61.51	81	62.28	63.30	-23	6,906	-0.33%
2024/09/10	37.6	62.80	17.7	63.24	62.30	19.9	6,937	0.29%
2024/09/09	15.1	63.10	111.8	62.17	63.40	-96.7	7,019	-1.38%	大賣/
2024/09/06	35.8	62.31	17	62.17	62.50	18.8	7,212	0.26%
2024/09/05	22.9	63.20	35.9	63.10	63.00	-12.9	7,295	-0.18%
2024/09/04	66.7	62.22	35.5	62.46	61.10	31.2	7,339	0.42%
2024/09/03	37.1	66.50	31.2	66.61	65.50	5.9	7,415	0.08%
2024/09/02	42.3	67.84	36.6	67.73	66.70	5.7	7,509	0.08%
2024/08/30	31.5	67.29	75.4	66.93	66.70	-43.8	7,563	-0.58%
2024/08/29	38.3	66.76	28.2	66.69	66.70	10.2	7,734	0.13%
2024/08/28	57.7	68.07	25	68.96	67.40	32.7	7,875	0.42%
2024/08/27	13.3	68.02	21.2	68.14	68.40	-7.9	8,073	-0.10%
2024/08/26	7.9	68.33	21.6	68.36	68.00	-13.7	8,134	-0.17%
2024/08/23	28.7	67.22	17.2	67.77	67.70	11.5	8,204	0.14%
2024/08/22	11.7	67.98	8.6	67.84	67.60	3.1	8,450	0.04%
2024/08/21	16.8	68.10	15.5	68.26	67.90	1.3	8,593	0.01%
2024/08/20	32.6	68.36	90.5	68.53	68.50	-58	8,736	-0.66%
2024/08/19	54.1	67.80	56.8	68.14	67.30	-2.7	9,106	-0.03%
2024/08/16	122.2	69.09	36.3	68.95	68.40	85.8	9,130	0.94%	大買/
2024/08/15	39.1	68.79	87.1	69.01	69.10	-47.9	9,184	-0.52%
2024/08/14	31.5	69.35	16	69.06	68.70	15.5	9,226	0.17%
2024/08/13	28.2	68.87	57.7	69.25	69.60	-29.5	9,323	-0.32%
2024/08/12	81.8	68.42	72.2	68.42	68.00	9.6	9,431	0.10%
2024/08/09	169.6	70.02	94.5	69.54	69.40	75	9,566	0.78%	大買/
2024/08/08	55.3	68.51	68.3	68.32	68.50	-13.1	9,753	-0.13%
2024/08/07	85.1	67.66	120.7	67.99	68.70	-35.6	10,045	-0.35%	大賣/
2024/08/06	174.8	62.92	244.3	63.26	64.10	-69.4	10,342	-0.67%	大買/大賣/
2024/08/05	178.5	65.73	203.8	65.72	65.10	-25.4	10,409	-0.24%	大買/大賣/
2024/08/02	95.1	73.49	39.3	73.80	72.30	55.8	10,430	0.53%
2024/08/01	105.3	75.90	59.9	75.73	75.80	45.4	10,593	0.43%	大買/
2024/07/31	126.1	75.45	106.7	75.75	75.50	19.4	10,672	0.18%	大買/大賣/
2024/07/30	114	73.44	109.4	73.89	74.40	4.6	10,700	0.04%	大買/大賣/
2024/07/29	306.6	77.21	143.4	77.44	74.00	163.1	10,737	1.52%	大買/大賣/鉅額交易
2024/07/26	163.1	80.38	159	80.08	81.10	4.1	10,739	0.04%	大買/大賣/
2024/07/23	191.8	83.81	212.1	84.36	82.40	-20.3	10,805	-0.19%	大買/大賣/
2024/07/22	344.9	83.22	355.2	82.09	81.20	-10.4	10,811	-0.10%	大買/大賣/
2024/07/19	917.2	88.18	863.5	87.47	84.10	53.7	10,727	0.50%	大買/大賣/
2024/07/18	592.9	87.90	661.3	87.89	86.80	-68.5	10,521	-0.65%	大買/大賣/
2024/07/17	451.5	85.77	447.3	85.89	85.70	4.2	10,606	0.04%	大買/大賣/
2024/07/16	593.9	83.83	490.9	83.51	83.90	103	10,898	0.95%	大買/大賣/鉅額交易
2024/07/15	303	81.54	669.4	81.09	84.10	-366.4	11,774	-3.11%	大買/大賣/鉅額交易
2024/07/12	147.4	77.81	113.7	77.89	76.50	33.7	11,609	0.29%	大買/大賣/
2024/07/11	135.6	78.05	185.6	78.26	77.30	-50	11,749	-0.43%	大買/大賣/
2024/07/10	31.3	75.82	52.3	75.95	75.10	-21	11,790	-0.18%
2024/07/09	81.9	75.47	73.4	75.40	75.10	8.6	12,031	0.07%
2024/07/08	144.5	77.77	73.2	77.26	76.30	71.3	12,308	0.58%	大買/
2024/07/05	32.4	78.05	74.4	78.15	78.20	-42.1	12,363	-0.34%
2024/07/04	147.4	75.96	119	76.78	77.40	28.4	12,472	0.23%	大買/大賣/
2024/07/03	82.4	77.46	81.2	77.04	76.60	1.1	12,410	0.01%
2024/07/02	165.4	78.27	174.4	78.04	77.10	-9.1	12,593	-0.07%	大買/大賣/
2024/07/01	29.9	76.18	59.7	76.30	76.00	-29.8	12,697	-0.23%
2024/06/28	40	75.61	22.6	75.77	75.40	17.4	12,834	0.14%
2024/06/27	67.3	76.31	84.2	76.29	75.60	-16.9	12,966	-0.13%
2024/06/26	39.7	76.62	54.6	76.73	75.80	-14.8	13,153	-0.11%
2024/06/25	69	76.09	121.1	76.07	76.80	-52.1	13,533	-0.38%	大賣/
2024/06/24	58.5	75.08	77.4	75.04	74.50	-18.9	13,807	-0.14%
2024/06/21	112.8	76.74	68.5	76.34	75.90	44.3	14,421	0.31%	大買/
2024/06/20	23.2	76.90	61.3	76.83	77.00	-38.1	14,593	-0.26%
2024/06/19	142.7	76.18	194.4	76.06	76.20	-51.7	15,012	-0.34%	大買/大賣/
2024/06/18	133.4	78.38	68.3	78.58	77.50	65.2	15,287	0.43%	大買/
2024/06/17	130.8	78.49	61	78.32	78.00	69.8	15,423	0.45%	大買/
2024/06/14	128.9	79.04	116.9	79.24	79.20	11.9	15,769	0.08%	大買/大賣/
2024/06/13	241.1	78.79	283.5	79.04	78.50	-42.4	16,130	-0.26%	大買/大賣/
2024/06/12	103.8	75.03	181.6	74.71	75.80	-77.8	16,075	-0.48%	大買/大賣/
2024/06/11	82	72.62	70.7	72.59	72.30	11.3	16,098	0.07%
2024/06/07	178.3	73.13	120.6	73.27	73.50	57.7	16,225	0.36%	大買/大賣/
2024/06/06	89.5	73.87	86.1	73.92	73.30	3.4	16,339	0.02%
2024/06/05	92.3	74.53	75.3	74.58	74.40	16.9	16,334	0.10%
2024/06/04	304.4	75.71	189.4	76.29	74.40	115	16,518	0.70%	大買/大賣/鉅額交易
2024/06/03	199.2	79.77	142.9	79.10	78.40	56.3	16,506	0.34%	大買/大賣/
2024/05/31	91.1	79.00	135.4	79.91	82.00	-44.3	16,576	-0.27%	大賣/
2024/05/30	103.7	79.49	95.4	79.26	78.30	8.3	16,507	0.05%	大買/
2024/05/29	83.3	80.61	103.4	80.63	80.10	-20.1	16,656	-0.12%	大賣/
2024/05/28	306.3	82.31	271.6	81.57	81.20	34.8	16,852	0.21%	大買/大賣/
2024/05/27	150.4	79.29	117.8	79.53	78.70	32.6	17,115	0.19%	大買/大賣/
2024/05/24	156.1	75.33	122.6	75.88	76.70	33.5	17,305	0.19%	大買/大賣/
2024/05/23	504.9	76.26	546.5	75.82	75.30	-41.6	17,643	-0.24%	大買/大賣/
2024/05/22	76.7	80.87	98.3	80.66	80.10	-21.7	17,473	-0.12%
2024/05/21	92.5	80.58	184.3	80.40	80.10	-91.8	17,766	-0.52%	大賣/
2024/05/20	111.5	81.11	101	81.26	80.90	10.5	17,968	0.06%	大買/
2024/05/17	233.6	83.35	170	82.88	82.00	63.6	18,161	0.35%	大買/大賣/
2024/05/16	147.6	85.48	167.5	85.85	84.30	-19.9	18,462	-0.11%	大買/大賣/
2024/05/15	186.7	85.66	197.4	85.83	84.90	-10.6	18,904	-0.06%	大買/大賣/
2024/05/14	193.3	83.14	194.5	83.41	83.80	-1.2	19,109	-0.01%	大買/大賣/
2024/05/13	381.5	79.41	418.6	79.92	82.00	-37.1	19,095	-0.19%	大買/大賣/
2024/05/10	512.6	81.79	319	81.85	82.40	193.6	19,130	1.01%	大買/大賣/鉅額交易
2024/05/09	285.7	89.89	270.2	89.94	88.00	15.5	20,011	0.08%	大買/大賣/
2024/05/08	127.4	87.93	161.2	88.29	89.00	-33.8	20,474	-0.17%	大買/大賣/
2024/05/07	234.9	87.04	232.7	86.67	87.20	2.2	20,495	0.01%	大買/大賣/
2024/05/06	157.4	84.75	133.2	84.93	84.30	24.2	20,434	0.12%	大買/大賣/
2024/05/03	250.4	86.65	201.2	86.65	85.10	49.2	20,542	0.24%	大買/大賣/
2024/05/02	141.3	85.33	141.5	85.35	86.10	-0.3	20,517	0.00%	大買/大賣/
2024/04/30	191	83.07	196.3	83.49	83.50	-5.4	20,664	-0.03%	大買/大賣/
2024/04/29	230.1	84.72	217.7	84.34	83.20	12.4	20,766	0.06%	大買/大賣/
2024/04/26	260.5	84.50	208.5	84.14	83.60	52	20,623	0.25%	大買/大賣/
2024/04/25	302.6	85.95	367.8	85.77	85.80	-65.2	20,562	-0.32%	大買/大賣/
2024/04/24	571.2	83.74	572.4	83.31	86.30	-1.2	20,506	-0.01%	大買/大賣/
2024/04/23	947.2	81.16	962.3	80.45	82.60	-15.1	20,161	-0.07%	大買/大賣/
2024/04/22	915.3	88.53	826.2	86.41	82.80	89.1	19,655	0.45%	大買/大賣/
2024/04/19	2,225.4	93.90	1,855.1	91.65	92.00	370.3	19,143	1.93%	大買/大賣/鉅額交易
2024/04/18	352.5	88.87	337.3	90.72	92.20	15.2	17,923	0.08%	大買/大賣/
2024/04/17	244.9	83.75	320.7	83.48	83.90	-75.8	17,758	-0.43%	大買/大賣/
2024/04/16	334.4	80.40	193.1	80.33	79.40	141.3	17,552	0.80%	大買/大賣/鉅額交易
2024/04/15	295.5	83.75	290.3	83.55	82.30	5.2	17,389	0.03%	大買/大賣/
2024/04/12	256.3	82.65	397.3	82.55	83.50	-141	17,174	-0.82%	大買/大賣/鉅額交易
2024/04/11	161.9	79.42	154.4	79.41	79.60	7.5	16,914	0.04%	大買/大賣/
2024/04/10	246.3	80.29	138.2	79.89	79.30	108.1	16,983	0.64%	大買/大賣/鉅額交易
2024/04/09	176.2	81.40	185	81.44	81.30	-8.9	16,880	-0.05%	大買/大賣/
2024/04/08	222.8	80.82	216.7	81.49	81.50	6.1	16,806	0.04%	大買/大賣/
2024/04/03	340.2	80.41	273.8	80.40	79.50	66.4	16,733	0.40%	大買/大賣/
2024/04/02	182.2	80.41	184.7	80.51	79.80	-2.5	16,759	-0.01%	大買/大賣/
2024/04/01	184.1	80.26	190.2	80.38	80.30	-6.1	17,089	-0.04%	大買/大賣/
2024/03/29	265.7	78.21	310.9	78.09	79.90	-45.2	17,103	-0.26%	大買/大賣/
2024/03/28	555.1	79.99	466.1	79.47	78.00	89	16,942	0.53%	大買/大賣/
2024/03/27	381.9	79.54	364.9	79.43	80.10	17	16,572	0.10%	大買/大賣/
2024/03/26	799	81.95	655.1	81.95	80.40	143.9	16,326	0.88%	大買/大賣/鉅額交易
2024/03/25	266.1	78.98	292.9	79.47	80.50	-26.8	15,772	-0.17%	大買/大賣/
2024/03/22	700.8	79.31	586.2	78.57	77.00	114.6	15,718	0.73%	大買/大賣/鉅額交易
2024/03/21	308.5	76.94	299.4	77.40	78.70	9.1	15,349	0.06%	大買/大賣/
2024/03/20	198.4	74.10	173.6	74.05	73.70	24.7	15,137	0.16%	大買/大賣/
2024/03/19	472.3	73.26	432.9	73.61	73.80	39.4	15,213	0.26%	大買/大賣/
2024/03/18	393.7	70.52	485.9	70.56	72.00	-92.1	14,990	-0.61%	大買/大賣/
2024/03/15	140.6	67.57	126.1	67.60	66.20	14.5	14,931	0.10%	大買/大賣/
2024/03/14	130.2	67.67	172.7	67.98	67.80	-42.5	14,926	-0.28%	大買/大賣/
2024/03/13	222.8	68.33	182.7	68.11	68.60	40.2	14,933	0.27%	大買/大賣/
2024/03/12	251.5	67.70	300.2	68.14	69.00	-48.7	15,063	-0.32%	大買/大賣/
2024/03/11	179	65.18	195.2	65.22	65.90	-16.3	15,182	-0.11%	大買/大賣/
2024/03/08	239.3	64.94	248	64.66	64.10	-8.7	15,226	-0.06%	大買/大賣/
2024/03/07	171.5	67.57	153.1	67.39	66.50	18.4	15,295	0.12%	大買/大賣/
2024/03/06	290.2	68.23	292.9	68.27	68.00	-2.6	15,203	-0.02%	大買/大賣/
2024/03/05	201	67.03	194.8	66.93	66.20	6.2	15,135	0.04%	大買/大賣/
2024/03/04	354.3	68.06	258	67.95	67.60	96.3	15,129	0.64%	大買/大賣/
2024/03/01	403	68.82	271.8	68.68	68.00	131.2	15,183	0.86%	大買/大賣/鉅額交易
2024/02/29	549.9	68.98	773.9	69.04	69.10	-224	15,009	-1.49%	大買/大賣/鉅額交易
2024/02/27	401.8	65.55	283.2	65.50	65.00	118.6	14,656	0.81%	大買/大賣/鉅額交易
2024/02/26	489.5	65.86	542.4	66.14	65.70	-52.8	14,424	-0.37%	大買/大賣/
2024/02/23	367.9	62.61	322.8	62.26	63.20	45.1	14,053	0.32%	大買/大賣/
2024/02/22	474.4	62.52	355.3	62.20	61.40	119.1	14,325	0.83%	大買/大賣/鉅額交易
2024/02/21	498.8	65.09	489.5	65.00	64.90	9.3	14,240	0.07%	大買/大賣/
2024/02/20	413.3	63.92	454.5	63.92	63.70	-41.2	14,217	-0.29%	大買/大賣/
2024/02/19	704	63.42	541.3	63.41	62.70	162.7	14,225	1.14%	大買/大賣/鉅額交易
2024/02/16	888.4	60.88	768.1	61.33	62.40	120.4	13,967	0.86%	大買/大賣/鉅額交易
2024/02/15	318.4	56.87	464.9	57.10	58.20	-146.5	13,574	-1.08%	大買/大賣/鉅額交易
2024/02/05	293.5	53.77	258.9	53.68	54.20	34.6	13,384	0.26%	大買/大賣/
2024/02/02	430.4	54.56	390.1	54.56	53.80	40.3	13,305	0.30%	大買/大賣/
2024/02/01	1,845.4	56.98	1,617.5	56.38	55.80	227.9	13,101	1.74%	大買/大賣/鉅額交易
2024/01/31	436.7	54.34	620.5	55.10	56.50	-183.7	11,973	-1.53%	大買/大賣/鉅額交易
2024/01/30	141.6	51.39	146.9	51.52	51.40	-5.3	11,544	-0.05%	大買/大賣/
2024/01/29	178.4	50.64	169.3	50.89	51.30	9.2	11,790	0.08%	大買/大賣/
2024/01/26	333.6	50.06	296.6	50.20	50.10	37	12,072	0.31%	大買/大賣/
2024/01/25	154.6	49.00	122.6	49.04	49.30	32.1	12,108	0.26%	大買/大賣/
2024/01/24	363.6	49.75	325.3	49.75	49.35	38.4	12,129	0.32%	大買/大賣/
2024/01/23	278.2	48.33	393	48.36	49.40	-114.8	12,049	-0.95%	大買/大賣/鉅額交易
2024/01/22	45.7	44.99	31.1	44.95	45.40	14.6	11,762	0.12%
2024/01/19	93.1	43.93	60.3	44.03	44.80	32.7	11,794	0.28%
2024/01/18	97	45.12	212.9	44.58	44.50	-115.9	11,776	-0.98%	大賣/鉅額交易
2024/01/17	35.3	46.71	49.4	46.70	46.05	-14.1	11,885	-0.12%
2024/01/16	81.4	47.65	51.5	47.52	47.00	29.9	11,894	0.25%
2024/01/15	154.6	47.72	119.7	47.79	47.70	34.9	11,804	0.30%	大買/大賣/
2024/01/12	76.7	46.74	113.5	46.97	46.65	-36.8	11,691	-0.32%	大賣/
2024/01/11	187.5	46.55	167.3	46.63	46.75	20.2	11,629	0.17%	大買/大賣/
2024/01/10	31.9	45.62	25.2	45.76	45.30	6.7	11,534	0.06%
2024/01/09	42.7	46.03	43.6	45.99	45.90	-0.8	11,552	-0.01%
2024/01/08	60.2	46.49	26.1	46.60	46.30	34	11,556	0.29%
2024/01/05	62.2	46.40	47.9	46.46	47.00	14.3	11,519	0.12%
2024/01/04	224.8	47.55	162.2	47.60	46.80	62.6	11,464	0.55%	大買/大賣/
2024/01/03	53.3	46.09	79.4	46.21	46.20	-26.1	11,281	-0.23%
2024/01/02	119.5	45.86	80.9	46.00	46.00	38.6	11,238	0.34%	大買/
2023/12/29	129.5	45.28	59.2	45.29	45.70	70.4	11,227	0.63%	大買/
2023/12/28	243.3	45.76	165.4	45.87	45.50	78	11,137	0.70%	大買/大賣/
2023/12/27	496.5	48.73	340.3	48.89	47.00	156.2	11,010	1.42%	大買/大賣/鉅額交易
2023/12/26	163	48.75	111.5	48.49	49.75	51.5	10,679	0.48%	大買/大賣/
2023/12/25	114.5	48.89	67.3	48.90	48.55	47.2	10,575	0.45%	大買/
2023/12/22	25.3	49.18	39.6	49.24	49.30	-14.2	10,530	-0.14%
2023/12/21	117.5	49.37	130.4	49.17	48.90	-12.9	10,525	-0.12%	大買/大賣/
2023/12/20	171.2	50.24	137.1	50.36	50.30	34	10,476	0.32%	大買/大賣/
2023/12/19	101.7	49.21	283.8	49.05	49.65	-182.1	10,376	-1.76%	大買/大賣/鉅額交易
2023/12/18	124.1	50.62	130.8	50.34	50.00	-6.7	10,195	-0.07%	大買/大賣/
2023/12/15	270.6	50.77	280.7	50.86	50.70	-10.1	10,119	-0.10%	大買/大賣/
2023/12/14	323.6	52.19	208.7	51.93	50.80	114.9	9,943	1.16%	大買/大賣/鉅額交易
2023/12/13	212.9	52.60	273.6	52.84	52.90	-60.8	9,659	-0.63%	大買/大賣/
2023/12/12	482.7	51.01	397.7	51.21	52.30	85.1	9,485	0.90%	大買/大賣/
2023/12/11	183.7	49.09	230.7	49.42	50.00	-47	9,087	-0.52%	大買/大賣/
2023/12/08	240.2	48.50	177.1	48.55	49.00	63.1	8,929	0.71%	大買/大賣/
2023/12/07	251.2	48.36	407.8	48.98	48.50	-156.6	8,813	-1.78%	大買/大賣/鉅額交易
2023/12/06	298.8	47.69	352.2	47.72	47.70	-53.4	8,501	-0.63%	大買/大賣/
2023/12/05	226.8	46.48	145.2	46.31	46.35	81.6	8,152	1.00%	大買/大賣/
2023/12/04	264.2	46.75	287.3	46.96	47.40	-23.1	8,033	-0.29%	大買/大賣/
2023/12/01	111.4	45.29	88.2	45.38	45.25	23.2	7,715	0.30%	大買/
2023/11/30	184.8	45.28	93.2	45.42	45.65	91.6	7,645	1.20%	大買/
2023/11/29	217.6	45.83	185.2	45.77	45.70	32.4	7,511	0.43%	大買/大賣/
2023/11/28	286.5	45.02	288.7	44.98	46.30	-2.2	7,374	-0.03%	大買/大賣/
2023/11/27	184.6	43.70	126.4	43.88	43.30	58.2	7,124	0.82%	大買/大賣/
2023/11/24	176.4	43.23	150.3	43.39	43.90	26.1	7,070	0.37%	大買/大賣/
2023/11/22	102.6	42.16	104.2	42.16	42.25	-1.7	6,822	-0.02%	大買/大賣/
2023/11/21	396.6	41.48	314.6	41.66	41.45	82	6,708	1.22%	大買/大賣/
2023/11/20	254.5	44.59	270.9	44.59	43.85	-16.4	6,209	-0.26%	大買/大賣/
2023/11/17	243.9	43.95	183.6	44.03	44.15	60.3	5,946	1.01%	大買/大賣/
2023/11/16	202.5	43.51	230.2	43.50	44.20	-27.7	5,716	-0.49%	大買/大賣/
2023/11/15	137.1	43.06	104.6	43.09	42.35	32.5	5,434	0.60%	大買/大賣/
2023/11/14	259.9	43.02	226.4	42.56	43.10	33.4	5,312	0.63%	大買/大賣/
2023/11/13	125.1	42.90	101.4	43.06	42.90	23.7	5,129	0.46%	大買/大賣/
2023/11/10	144.8	41.94	96.5	41.76	42.30	48.2	4,956	0.97%	大買/
2023/11/09	139.7	42.45	93.9	42.48	42.60	45.8	4,845	0.95%	大買/
2023/11/08	147.8	42.83	103.7	42.70	43.05	44.1	4,753	0.93%	大買/大賣/
2023/11/07	173.3	42.43	192.7	42.45	42.70	-19.4	4,667	-0.42%	大買/大賣/
2023/11/06	313.6	41.44	423.3	41.60	42.20	-109.7	4,507	-2.43%	大買/大賣/鉅額交易
2023/11/03	391.4	40.01	489.3	40.12	40.60	-97.9	4,190	-2.33%	大買/大賣/
2023/11/02	72.3	38.75	141	38.71	39.35	-68.7	3,789	-1.81%	大賣/
2023/11/01	61.3	36.61	129.1	36.83	37.00	-67.8	3,586	-1.89%	大賣/
2023/10/31	75.1	37.06	81.8	37.10	35.60	-6.7	3,460	-0.19%
2023/10/30	13	36.05	16.8	35.96	36.00	-3.8	3,412	-0.11%
2023/10/27	29.4	36.35	47.2	36.16	35.60	-17.8	3,403	-0.52%
2023/10/26	46.9	37.03	58.8	36.80	36.45	-12	3,362	-0.36%
2023/10/25	209.2	37.19	257	36.17	37.85	-47.8	3,281	-1.46%	大買/大賣/
2023/10/24	22.8	34.65	10	34.69	34.90	12.8	3,071	0.42%
2023/10/23	17	33.54	15.2	33.68	33.80	1.8	3,113	0.06%
2023/10/20	34.4	33.06	31.5	32.98	33.55	2.9	3,161	0.09%
2023/10/19	8.3	33.16	61.4	33.39	33.55	-53.1	3,219	-1.65%
2023/10/18	14.7	33.38	11.5	33.74	33.15	3.2	3,297	0.10%
2023/10/17	17.2	34.23	2	34.00	34.10	15.2	3,402	0.45%
2023/10/16	81.4	34.55	95.5	35.27	34.45	-14.1	3,555	-0.40%
2023/10/13	2.4	34.06	3.4	34.11	34.40	-1	3,924	-0.03%
2023/10/12	8.2	34.12	14.3	34.36	34.20	-6.1	4,485	-0.14%
2023/10/11	41.6	34.30	5.2	34.24	33.85	36.4	4,898	0.74%
2023/10/06	2.2	33.89	73.1	33.81	34.00	-70.9	5,169	-1.37%
2023/10/05	96.1	34.47	28.6	34.35	34.15	67.6	5,280	1.28%
2023/10/04	30.6	34.11	16.2	34.20	34.00	14.4	5,435	0.26%
2023/10/03	84.3	35.00	164.5	34.69	34.95	-80.2	5,481	-1.46%	大賣/
2023/10/02	125.2	34.66	107.9	34.70	35.00	17.3	5,439	0.32%	大買/大賣/
2023/09/28	12.9	32.63	86.9	32.09	32.95	-74	5,486	-1.35%
2023/09/27	31.4	31.36	3	31.55	31.25	28.4	5,511	0.51%
2023/09/26	15.5	31.79	27.3	32.09	31.95	-11.8	5,601	-0.21%
2023/09/25	18.6	31.79	11.5	31.74	31.95	7.2	5,730	0.12%
2023/09/22	12	30.40	2.6	30.66	30.85	9.4	5,878	0.16%
2023/09/21	35.3	30.24	6.1	30.42	30.60	29.2	5,965	0.49%
2023/09/20	10.1	30.63	6.4	30.60	30.55	3.7	6,099	0.06%
2023/09/19	13.1	31.10	3	31.13	30.85	10.1	6,266	0.16%
2023/09/18	6.1	31.38	11	31.55	31.20	-4.9	6,411	-0.08%
2023/09/15	8.1	31.15	4.6	31.13	31.30	3.5	6,521	0.05%
2023/09/14	3.5	30.62	1.6	30.59	30.85	1.9	6,579	0.03%
2023/09/13	3.3	30.32	4.2	30.43	30.40	-0.9	6,586	-0.01%
2023/09/12	28.9	30.28	28	30.23	30.45	0.9	6,609	0.01%
2023/09/11	15.7	30.38	2	30.40	30.75	13.7	6,622	0.21%
2023/09/08	52.3	30.98	9.4	31.02	30.95	42.8	6,615	0.65%
2023/09/07	23.3	31.66	9.2	31.65	31.25	14.2	6,611	0.21%
2023/09/06	7.2	31.23	10	31.33	31.45	-2.8	6,620	-0.04%
2023/09/05	47.9	31.27	2	31.35	31.35	45.9	6,628	0.69%
2023/09/04	8.3	31.33	19.2	31.20	31.40	-10.9	6,664	-0.16%
2023/09/01	5.4	30.93	12.1	31.05	31.10	-6.6	6,691	-0.10%
2023/08/31	28.9	30.39	1	30.20	30.50	27.9	6,693	0.42%
2023/08/30	38.1	30.69	15.8	30.76	30.80	22.3	6,688	0.33%
2023/08/29	36.1	29.77	11.1	29.77	29.90	25.1	6,657	0.38%
2023/08/28	13.8	30.32	4.1	29.95	29.80	9.7	6,672	0.15%
2023/08/25	13.5	30.22	14.1	30.27	30.25	-0.6	6,653	-0.01%
2023/08/24	24.2	30.69	4	30.58	30.35	20.2	6,646	0.30%
2023/08/23	5.6	30.34	77	30.14	30.55	-71.4	6,642	-1.07%
2023/08/22	25.5	30.67	14	30.70	30.70	11.5	6,629	0.17%
2023/08/21	28	31.01	16	30.98	30.90	12	6,609	0.18%
2023/08/18	37.1	31.17	81.1	31.12	30.65	-44	6,635	-0.66%
2023/08/17	14.2	31.65	12.1	31.53	32.00	2.1	6,596	0.03%
2023/08/16	6.3	31.25	2.8	31.25	31.40	3.5	6,600	0.05%
2023/08/15	8.7	31.83	9.3	31.85	31.70	-0.6	6,589	-0.01%
2023/08/14	59.8	31.81	166.3	31.51	31.25	-106.5	6,595	-1.61%	大賣/鉅額交易
2023/08/11	57.2	33.01	47.2	33.11	32.65	10.1	6,560	0.15%
2023/08/10	251.3	32.96	20.3	32.56	32.20	231	6,519	3.54%	大買/鉅額交易
2023/08/09	26.6	33.12	45	33.35	33.25	-18.4	6,472	-0.28%
2023/08/08	36.8	33.93	7	34.01	33.80	29.7	6,393	0.47%
2023/08/07	28.3	34.40	20.1	34.22	34.75	8.3	6,374	0.13%
2023/08/04	19.3	34.60	230.2	34.35	34.30	-210.9	6,350	-3.32%	大賣/鉅額交易
2023/08/02	177.5	34.80	84.7	34.87	34.60	92.8	6,403	1.45%	大買/
2023/08/01	20.8	36.40	14	36.40	36.30	6.8	6,296	0.11%
2023/07/31	88.5	36.96	48.3	36.93	36.80	40.2	6,360	0.63%
2023/07/28	45.3	37.06	42.7	36.89	36.65	2.6	6,335	0.04%
2023/07/27	87.3	37.99	35.8	37.96	37.65	51.5	6,302	0.82%
2023/07/26	82.4	37.90	207.5	38.01	37.80	-125.1	6,289	-1.99%	大賣/鉅額交易
2023/07/25	54	37.10	62	36.96	37.35	-8.1	6,217	-0.13%
2023/07/24	89	36.45	57.6	36.31	36.40	31.4	6,167	0.51%
2023/07/21	151.6	37.27	60.7	37.20	37.25	90.9	6,100	1.49%	大買/
2023/07/20	83.7	36.94	248.3	36.90	37.65	-164.6	6,078	-2.71%	大賣/鉅額交易
2023/07/19	76.3	35.48	106.8	35.31	36.05	-30.5	5,942	-0.51%	大賣/
2023/07/18	529.5	37.13	599	37.42	35.85	-69.5	5,780	-1.20%	大買/大賣/
2023/07/17	753.7	39.80	688.1	39.75	39.80	65.5	5,438	1.21%	大買/大賣/
2023/07/14	198.5	37.66	329.7	38.32	39.05	-131.2	4,915	-2.67%	大買/大賣/鉅額交易
2023/07/13	458.6	35.91	282.1	35.99	35.50	176.4	4,554	3.87%	大買/大賣/鉅額交易
2023/07/12	194.5	33.96	109.4	33.84	33.55	85.2	4,364	1.95%	大買/大賣/
2023/07/11	222.8	33.73	146.5	34.02	34.75	76.3	4,615	1.65%	大買/大賣/
2023/07/10	59.2	34.53	55.4	34.61	34.80	3.9	4,627	0.08%
2023/07/07	100.9	33.72	127.6	33.80	33.95	-26.7	4,625	-0.58%	大賣/
2023/07/06	314.2	34.12	167.4	33.99	33.90	146.7	4,613	3.18%	大買/大賣/鉅額交易
2023/07/05	47.1	32.98	137.9	33.02	32.65	-90.8	4,489	-2.02%	大賣/
2023/07/04	58.4	31.86	74.1	31.91	32.40	-15.7	4,445	-0.35%
2023/07/03	226.8	32.76	377.6	32.66	32.25	-150.7	4,355	-3.46%	大買/大賣/鉅額交易
2023/06/30	132.8	32.88	107.3	33.00	32.95	25.5	4,226	0.60%	大買/大賣/
2023/06/29	47.1	31.88	27.7	31.95	31.90	19.5	4,074	0.48%
2023/06/28	229	31.89	82.3	31.79	31.70	146.7	4,040	3.63%	大買/鉅額交易
2023/06/27	108.6	31.21	322.3	30.67	31.05	-213.7	3,958	-5.40%	大買/大賣/鉅額交易
2023/06/26	68	31.15	106.1	31.14	31.45	-38.1	3,861	-0.99%	大賣/
2023/06/21	44.6	30.13	78	30.37	30.65	-33.4	3,799	-0.88%
2023/06/20	35.4	29.39	29.5	29.65	29.80	5.9	3,794	0.16%
2023/06/19	11.4	29.08	16.1	29.02	29.10	-4.6	3,800	-0.12%
2023/06/16	44.3	29.02	12	29.11	28.90	32.3	3,933	0.82%
2023/06/15	26.1	29.07	43	29.10	29.10	-16.9	4,182	-0.40%
2023/06/14	22.9	28.66	29.1	28.70	28.75	-6.1	4,203	-0.15%
2023/06/13	40.1	28.67	13.1	28.67	28.65	27	4,298	0.63%
2023/06/12	77.2	28.91	18	28.88	28.70	59.2	4,459	1.33%
2023/06/09	12.3	28.62	24.5	28.66	28.80	-12.2	4,521	-0.27%
2023/06/08	41.8	28.72	32	28.57	28.20	9.8	4,613	0.21%
2023/06/07	13	29.23	42.3	29.10	29.05	-29.3	4,792	-0.61%
2023/06/06	6.1	28.70	37	28.74	28.70	-31	4,962	-0.62%
2023/06/05	19.1	28.50	14	28.57	28.45	5.1	5,081	0.10%
2023/06/02	16	28.30	9.4	28.39	28.40	6.6	5,129	0.13%
2023/06/01	13.1	28.16	22.7	28.19	28.25	-9.6	5,273	-0.18%
2023/05/31	18.1	27.86	17.9	27.78	27.75	0.2	5,342	0.00%
2023/05/30	23.1	27.77	17	27.81	27.65	6	5,490	0.11%
2023/05/29	0.1	27.73	34.5	27.79	27.85	-34.4	5,665	-0.61%
2023/05/26	1.5	27.61	10	27.54	27.50	-8.5	5,803	-0.15%
2023/05/25	3.1	27.63	7	27.66	27.60	-3.9	6,284	-0.06%
2023/05/24	24.4	28.10	17.9	27.97	27.75	6.5	6,766	0.10%
2023/05/23	16.2	27.68	8.1	27.61	27.70	8.1	7,104	0.11%
2023/05/22	7.2	27.76	9.3	27.80	27.75	-2.1	7,227	-0.03%
2023/05/19	10.7	27.58	5.2	27.66	27.55	5.5	7,256	0.08%
2023/05/18	5	27.46	19.2	27.35	27.60	-14.2	7,280	-0.20%
2023/05/17	13.3	27.51	24.4	27.43	27.45	-11.2	7,264	-0.15%
2023/05/16	61.7	27.15	10.5	27.09	27.10	51.2	7,235	0.71%
2023/05/15	30.5	26.72	32	26.73	26.50	-1.5	7,206	-0.02%
2023/05/12	10.1	25.97	46.1	26.08	26.05	-36	7,166	-0.50%
2023/05/11	31.8	26.04	22.4	26.06	25.95	9.4	7,154	0.13%
2023/05/10	24.9	26.42	15	26.56	26.60	9.9	7,124	0.14%
2023/05/09	88.8	26.79	44.4	26.58	26.45	44.4	7,092	0.63%
2023/05/08	86.3	28.11	44.1	28.06	27.90	42.2	7,012	0.60%
2023/05/05	79.4	28.71	137.6	28.70	28.80	-58.2	6,950	-0.84%	大賣/
2023/05/04	38.4	27.76	19.2	27.73	27.75	19.2	6,855	0.28%
2023/05/03	74.1	28.14	12.3	27.98	27.90	61.8	6,845	0.90%
2023/05/02	35.2	28.15	60.3	28.17	28.30	-25.1	6,836	-0.37%
2023/04/28	97	27.86	27.6	27.81	27.90	69.4	6,812	1.02%
2023/04/27	23.5	27.50	28	27.52	27.30	-4.5	6,769	-0.07%
2023/04/26	38.1	27.51	43	27.45	27.70	-4.9	6,743	-0.07%
2023/04/25	66.3	27.67	20.2	27.46	27.50	46.1	6,720	0.69%
2023/04/24	33	27.98	7.1	28.18	28.30	25.9	6,647	0.39%
2023/04/21	61.1	28.16	13.1	28.06	27.80	48	6,624	0.72%
2023/04/20	78	27.93	47.6	27.94	27.60	30.3	6,556	0.46%
2023/04/19	19.2	28.85	37.1	29.13	28.65	-17.8	6,461	-0.28%
2023/04/18	69.5	29.01	126.7	28.89	28.65	-57.2	6,400	-0.89%	大賣/
2023/04/17	46.9	29.27	17.2	29.34	29.10	29.7	6,315	0.47%
2023/04/14	321.5	30.46	306.1	30.36	30.00	15.5	6,188	0.25%	大買/大賣/
2023/04/13	117.2	30.48	165.1	30.24	31.05	-47.8	5,804	-0.82%	大買/大賣/
2023/04/12	63.1	29.73	32.8	29.69	29.70	30.3	5,582	0.54%
2023/04/11	43.1	29.23	40.9	29.25	29.25	2.3	5,475	0.04%
2023/04/10	85.4	28.67	49.5	28.66	28.80	35.8	5,411	0.66%
2023/04/07	34.2	28.36	42.2	28.24	28.10	-8	5,324	-0.15%
2023/04/06	6.8	27.98	7.1	27.96	27.90	-0.3	5,281	0.00%
2023/03/31	26.7	28.17	130.7	27.97	28.20	-104	5,251	-1.98%	大賣/鉅額交易
2023/03/30	12.8	27.68	43.1	27.60	27.70	-30.3	5,214	-0.58%
2023/03/29	40.2	27.28	161.1	27.49	27.30	-121	5,197	-2.33%	大賣/鉅額交易
2023/03/28	29.5	27.89	43.2	27.88	27.75	-13.8	5,141	-0.27%
2023/03/27	52.1	28.35	72.2	28.29	28.40	-20.1	5,077	-0.40%
2023/03/24	46.2	28.37	44	28.24	28.15	2.2	5,000	0.04%
2023/03/23	114.4	29.19	118.2	29.19	28.95	-3.8	4,909	-0.08%	大買/大賣/
2023/03/22	91.1	28.89	73.1	28.86	28.75	18.1	4,787	0.38%
2023/03/21	182	29.25	279.6	29.18	29.25	-97.6	4,700	-2.08%	大買/大賣/
2023/03/20	279.4	29.65	225	29.62	29.70	54.4	4,559	1.19%	大買/大賣/
2023/03/17	49.5	27.90	49.4	27.93	27.90	0	4,305	0.00%
2023/03/16	73.2	27.65	69.8	27.74	27.75	3.4	4,261	0.08%
2023/03/15	235.9	28.21	122	27.95	27.45	114	4,171	2.73%	大買/大賣/鉅額交易
2023/03/14	119.6	28.51	69.6	28.53	28.35	50	4,005	1.25%	大買/
2023/03/13	116.4	28.81	45.3	28.79	28.85	71	3,949	1.80%	大買/
2023/03/10	161.7	29.25	201.1	29.07	29.55	-39.4	3,833	-1.03%	大買/大賣/
2023/03/09	162	31.28	312.1	31.35	30.45	-150.1	3,601	-4.17%	大買/大賣/鉅額交易
2023/03/08	140.6	32.02	98.4	32.11	32.40	42.2	3,379	1.25%	大買/
2023/03/07	44.3	31.52	55.1	31.58	31.50	-10.8	3,232	-0.33%
2023/03/06	195.5	31.70	176.9	31.51	31.25	18.6	3,156	0.59%	大買/大賣/
2023/03/03	97.5	31.42	89.4	31.39	31.10	8.1	2,992	0.27%
2023/03/02	113.3	31.52	78.9	31.44	31.35	34.4	2,894	1.19%	大買/
2023/03/01	75.6	30.80	127.8	30.91	31.40	-52.2	2,740	-1.90%	大賣/
2023/02/24	80.7	30.23	172.2	30.41	30.75	-91.5	2,554	-3.58%	大賣/
2023/02/23	580.2	30.60	527	30.56	30.80	53.2	2,417	2.20%	大買/大賣/
2023/02/22	538.3	29.05	487.1	29.06	29.65	51.2	1,919	2.67%	大買/大賣/
2023/02/21	712.7	27.70	285.2	27.50	28.00	427.5	1,416	30.17%	大買/大賣/鉅額交易
2023/02/20	87.1	26.69	66.2	26.97	27.00	20.9	1,041	2.01%
2023/02/17	54	24.50	7.1	24.33	24.55	46.9	916	5.12%
2023/02/16	2.2	24.11	5.4	24.17	23.75	-3.2	875	-0.37%
2023/02/15	26.1	23.73	2.1	23.69	23.80	24	830	2.89%
2023/02/14	6.1	23.44	11	23.44	23.40	-4.9	810	-0.61%
2023/02/13	0	23.25	0	23.37	23.35	0	802	0.00%
2023/02/10	5.1	23.19	4.3	23.32	23.15	0.8	797	0.10%
2023/02/09	4	23.66	1.1	23.65	23.60	3	785	0.38%
2023/02/08	3.1	23.59	0	23.74	23.55	3.1	782	0.39%
2023/02/07	1	23.55	6.2	23.77	23.75	-5.2	771	-0.67%
2023/02/06	18	23.58	5	23.52	23.60	13	755	1.72%
2023/02/03	4.1	23.00	8	22.99	23.00	-3.9	730	-0.53%
2023/02/02	1.1	23.00	3.2	23.13	23.10	-2.1	721	-0.29%
2023/02/01	0.3	23.08	18	23.06	23.00	-17.7	718	-2.47%
2023/01/31	11	22.83	24.1	22.80	23.00	-13.1	722	-1.81%
2023/01/30	9	22.43	7.1	22.38	22.40	1.9	718	0.27%
2023/01/17	0	21.83	0	0.00	21.80	0	701	0.00%
2023/01/16	2	21.63	11	21.66	21.65	-9	700	-1.29%
2023/01/13	1.1	21.70	0	0.00	21.60	1.1	697	0.15%
2023/01/12	0.1	21.80	1.1	21.85	21.75	-1	692	-0.15%
2023/01/11	7	21.88	10	22.01	21.80	-3	688	-0.44%
2023/01/10	3.1	22.20	1	22.05	22.15	2.1	681	0.30%
2023/01/09	4	22.17	0.5	22.10	22.15	3.5	682	0.52%
2023/01/06	2.1	21.80	1.2	21.76	21.95	0.9	675	0.14%
2023/01/05	4	21.74	2.1	21.79	21.65	1.9	678	0.28%
2023/01/04	3.2	21.50	0	0.00	21.60	3.2	680	0.47%
2023/01/03	0.1	21.30	0.2	21.50	21.50	-0.1	684	-0.01%
2022/12/30	2.2	21.29	1.3	21.31	21.30	0.9	682	0.14%
2022/12/29	2	21.30	5.2	21.24	21.30	-3.2	678	-0.47%
2022/12/28	29.1	21.63	1.1	21.64	21.50	28	681	4.12%
2022/12/27	6	22.29	1.4	22.27	22.25	4.7	654	0.72%
2022/12/26	1	22.55	2	22.55	22.50	-1	649	-0.15%
2022/12/23	1	22.60	1.3	22.59	22.60	-0.3	647	-0.05%
2022/12/22	0	0.00	18.4	22.76	22.60	-18.4	647	-2.83%
2022/12/21	20	22.15	11	22.32	22.30	9	652	1.38%
2022/12/20	14.1	22.01	1.1	22.30	22.10	13	643	2.02%
2022/12/19	1.1	22.43	1.1	22.46	22.55	0	644	0.00%
2022/12/16	1	22.50	22	22.61	22.65	-21	644	-3.26%
2022/12/15	2	22.50	11	22.79	22.70	-9	647	-1.40%
2022/12/14	0	0.00	1.4	22.41	22.50	-1.4	640	-0.22%
2022/12/13	0.1	22.30	25	22.26	22.40	-24.9	639	-3.90%
2022/12/12	1	22.70	5	22.52	22.40	-4	642	-0.62%
2022/12/09	29	22.88	31.2	23.12	22.90	-2.2	641	-0.34%
2022/12/08	7.1	22.98	10	22.91	22.85	-3	621	-0.48%
2022/12/07	1	22.49	5.2	22.38	22.65	-4.1	609	-0.68%
2022/12/06	6.2	22.36	28.1	22.41	22.10	-21.9	591	-3.69%
2022/12/05	36	22.06	21	22.23	22.95	15	580	2.58%
2022/12/02	25.1	21.17	1.2	21.38	21.35	23.9	528	4.54%
2022/12/01	0.2	21.35	4.2	21.39	21.35	-4.1	525	-0.77%
2022/11/30	1	21.10	1.7	21.17	21.20	-0.7	527	-0.13%
2022/11/29	2.3	20.99	0.6	20.90	20.85	1.8	542	0.33%
2022/11/28	0	0.00	1	21.05	20.95	-1	546	-0.18%
2022/11/25	2	20.63	1	20.70	20.75	1	571	0.17%
2022/11/24	1	20.65	1	20.65	20.60	0	592	0.00%
2022/11/23	1	20.75	0	0.00	20.60	1	628	0.16%
2022/11/22	2.5	20.95	1	21.00	20.70	1.5	690	0.22%
2022/11/21	0	21.10	0	21.11	21.10	0	749	-0.01%
2022/11/18	0	20.85	0.1	20.85	20.80	-0.1	747	-0.01%
2022/11/17	1.1	20.89	0	20.90	20.95	1.1	784	0.14%
2022/11/16	0.2	20.98	13.1	21.06	20.80	-12.9	832	-1.55%
2022/11/15	1.2	21.19	3.3	21.11	21.30	-2.1	946	-0.23%
2022/11/14	11.1	20.59	32	20.65	20.65	-20.9	964	-2.17%
2022/11/11	0.2	20.17	1.4	20.11	20.10	-1.2	985	-0.13%
2022/11/10	2	19.90	3	20.03	20.10	-1	995	-0.10%
2022/11/09	1.1	20.05	2.2	20.01	20.05	-1.1	1,037	-0.11%
2022/11/08	1.1	20.00	0.1	20.15	20.00	0.9	1,073	0.09%
2022/11/07	11.7	19.90	0.1	20.10	20.00	11.6	1,074	1.08%
2022/11/04	0.1	19.65	0	0.00	19.80	0.1	1,068	0.01%
2022/11/03	2.1	19.23	4	19.51	19.50	-1.9	1,066	-0.18%
2022/11/02	2.8	19.09	11.5	19.10	19.20	-8.8	1,061	-0.83%
2022/11/01	16.3	19.33	5.2	19.40	19.40	11.1	1,057	1.05%
2022/10/31	1.7	19.49	0.3	19.50	19.35	1.4	1,048	0.13%
2022/10/28	1.1	19.88	0	0.00	19.35	1.1	1,050	0.10%
2022/10/27	48.4	20.05	47	19.88	19.95	1.4	1,045	0.14%
2022/10/26	1.1	19.06	15.1	19.65	20.20	-14	1,025	-1.37%
2022/10/25	1.5	18.50	2	18.40	18.40	-0.5	1,009	-0.05%
2022/10/24	7	18.52	1	18.65	18.40	6	1,011	0.59%
2022/10/21	2.1	18.52	2.2	18.51	18.50	-0.1	1,016	-0.01%
2022/10/20	16.9	18.42	0	0.00	18.40	16.9	1,024	1.65%
2022/10/19	9.4	18.81	1	18.85	18.70	8.4	1,027	0.81%
2022/10/18	5.4	18.91	34	18.99	18.90	-28.6	1,028	-2.78%
2022/10/17	2.4	18.65	2	18.65	18.75	0.4	1,029	0.04%
2022/10/14	0.8	19.21	5	19.20	19.20	-4.2	1,028	-0.41%
2022/10/13	9.5	18.56	1.1	18.79	18.40	8.5	1,031	0.82%
2022/10/12	5.5	19.08	1	19.15	19.10	4.5	1,024	0.43%
2022/10/11	1.1	19.37	0.1	20.00	19.50	1.1	1,019	0.11%
2022/10/07	0.2	20.13	75	19.87	20.00	-74.8	1,013	-7.38%
2022/10/06	0	19.90	0.3	19.90	19.80	-0.2	1,009	-0.02%
2022/10/05	5.3	19.88	0	0.00	19.90	5.3	1,010	0.52%
2022/10/04	1.7	20.09	7.1	20.05	20.20	-5.4	1,006	-0.53%
2022/10/03	3.3	19.80	0	0.00	19.70	3.3	1,004	0.32%
2022/09/30	0.1	19.90	0	19.75	20.15	0.1	1,004	0.01%
2022/09/29	0	20.20	1	20.05	20.10	-1	1,005	-0.10%
2022/09/28	9.4	20.01	51	20.05	19.85	-41.6	1,006	-4.14%
2022/09/27	12.1	20.44	7.3	20.39	20.80	4.8	997	0.48%
2022/09/26	0.5	20.94	5	21.09	20.80	-4.5	995	-0.45%
2022/09/23	3.1	21.79	9	21.72	21.80	-5.9	995	-0.59%
2022/09/22	0	0.00	2	22.20	22.25	-2	997	-0.20%
2022/09/21	1.1	22.03	0	0.00	21.95	1.1	987	0.12%
2022/09/20	3	22.23	0	0.00	22.25	3	985	0.31%
2022/09/19	6.1	22.59	7	22.49	22.40	-0.9	983	-0.10%
2022/09/16	5	22.75	11.2	22.60	22.60	-6.2	978	-0.63%
2022/09/15	1.2	22.47	7	22.54	22.50	-5.8	972	-0.59%
2022/09/14	5.1	22.22	9	22.21	22.20	-3.9	969	-0.40%
2022/09/13	5	21.93	1.2	22.09	22.10	3.8	965	0.40%
2022/09/12	1.2	22.09	4.5	22.07	22.05	-3.3	968	-0.34%
2022/09/08	1.5	22.03	8	21.88	22.20	-6.5	966	-0.67%
2022/09/07	1	21.84	10	21.65	21.70	-9	965	-0.93%
2022/09/06	0.2	21.65	4	21.75	21.70	-3.8	960	-0.40%
2022/09/05	8.6	22.18	12.3	22.03	21.85	-3.7	952	-0.39%
2022/09/02	4.3	22.77	48.2	22.93	23.05	-43.8	928	-4.72%
2022/09/01	18.2	22.75	41.6	22.93	22.75	-23.4	917	-2.54%
2022/08/31	12.1	23.32	6	23.18	23.30	6.1	888	0.69%
2022/08/30	25.4	23.72	18.4	23.67	23.65	6.9	863	0.80%
2022/08/29	21.2	23.83	36.1	23.81	23.80	-14.9	819	-1.82%
2022/08/26	8	23.88	10.4	23.86	23.65	-2.4	752	-0.32%
2022/08/25	7.1	23.45	10	23.53	23.65	-2.9	689	-0.42%
2022/08/24	33.2	23.86	22	23.52	23.45	11.2	667	1.67%
2022/08/23	67.4	23.57	23	23.42	23.55	44.4	628	7.06%
2022/08/22	84.1	23.73	103.6	23.81	23.60	-19.5	580	-3.37%	大賣/
2022/08/19	1.1	22.31	4.4	22.44	22.35	-3.3	454	-0.72%
2022/08/18	6	22.08	13	22.18	21.80	-7	416	-1.68%
2022/08/17	8.3	21.22	8.1	21.31	21.35	0.2	380	0.05%
2022/08/16	16.2	21.51	23.1	21.73	21.75	-6.9	366	-1.88%
2022/08/15	2	20.90	26.3	21.22	21.55	-24.3	321	-7.55%
2022/08/12	2	19.60	6.1	19.52	19.60	-4.1	283	-1.44%
2022/08/11	2.5	19.11	0.7	19.10	19.05	1.9	280	0.67%
2022/08/10	6	19.09	8	19.17	19.05	-2	280	-0.71%
2022/08/09	0.2	18.99	0.1	19.01	18.95	0.1	282	0.05%
2022/08/08	0.3	19.03	0	19.05	19.00	0.3	287	0.11%
2022/08/05	0.1	19.10	0	19.10	19.00	0.1	294	0.02%
2022/08/04	9.5	18.60	3.1	18.67	18.65	6.5	304	2.12%
2022/08/03	6.3	18.85	2.2	19.05	18.90	4.1	307	1.34%
2022/08/02	0.9	19.09	1	19.00	19.05	-0.1	310	-0.04%
2022/08/01	0.1	19.37	0	19.40	19.25	0.1	315	0.04%
2022/07/29	2.3	19.15	31	19.15	19.15	-28.7	319	-9.01%
2022/07/28	1.5	19.61	0	0.00	19.65	1.5	319	0.47%
2022/07/27	1	19.61	16	19.53	19.85	-15	316	-4.72%
2022/07/26	2.2	19.12	4.1	19.11	19.10	-1.9	311	-0.61%
2022/07/25	0.2	18.76	5.1	18.87	18.95	-4.9	311	-1.57%
2022/07/22	3.7	18.49	2.1	18.55	18.40	1.6	315	0.51%
2022/07/21	1.7	18.11	1	18.27	18.35	0.7	323	0.22%
2022/07/20	1.8	18.35	16	18.29	18.30	-14.2	326	-4.35%
2022/07/19	1.2	18.05	3	18.07	18.15	-1.8	333	-0.54%
2022/07/18	0.5	17.71	0	0.00	17.65	0.5	344	0.16%
2022/07/15	2.8	17.41	0.2	17.60	17.45	2.6	346	0.76%
2022/07/14	1.9	17.52	0	0.00	17.60	1.9	352	0.54%
2022/07/13	2.9	17.16	0.2	17.25	17.20	2.7	357	0.76%
2022/07/12	17.8	16.87	1	17.15	16.80	16.8	368	4.55%
2022/07/11	12.6	17.25	8	17.20	17.25	4.6	374	1.24%
2022/07/08	0.7	17.45	0.1	17.50	17.55	0.7	378	0.18%
2022/07/07	2.5	16.99	4.2	16.76	17.05	-1.7	380	-0.44%
2022/07/06	9.7	16.94	15	16.83	16.75	-5.3	389	-1.36%
2022/07/05	13.8	16.92	4	16.84	17.25	9.8	408	2.40%
2022/07/04	3.2	17.03	2	16.99	16.90	1.2	429	0.27%
2022/07/01	13.3	17.38	3.7	17.58	16.75	9.6	453	2.11%
2022/06/30	22	17.75	7	17.78	17.70	15	468	3.19%
2022/06/29	1.5	18.31	0	0.00	18.20	1.5	467	0.32%
2022/06/28	7.9	18.35	2	18.40	18.25	5.9	470	1.26%
2022/06/27	4	18.47	3.1	18.53	18.45	0.9	482	0.18%
2022/06/24	14.2	18.21	3	18.40	18.20	11.2	487	2.29%
2022/06/23	13.2	18.30	1.9	18.59	18.10	11.3	490	2.31%
2022/06/22	36.7	18.73	2	18.96	18.35	34.7	495	7.01%
2022/06/21	7.3	19.06	3.3	19.07	19.00	4.1	496	0.82%
2022/06/20	11.2	19.14	1	19.20	18.80	10.2	512	2.00%
2022/06/17	21.3	19.57	0	0.00	19.55	21.3	546	3.90%
2022/06/16	2.5	19.82	0	0.00	19.80	2.5	552	0.46%
2022/06/15	2.1	19.90	6	19.93	19.95	-3.9	553	-0.71%
2022/06/14	8.4	19.92	0	0.00	19.90	8.4	555	1.51%
2022/06/13	0.2	20.33	1	20.15	20.10	-0.8	558	-0.14%
2022/06/10	1.4	20.56	10	20.70	20.60	-8.6	563	-1.53%
2022/06/09	0.2	20.58	1	20.50	20.60	-0.8	572	-0.13%
2022/06/08	0.1	20.52	0	0.00	20.50	0.1	579	0.01%
2022/06/07	0.4	20.52	0	0.00	20.40	0.4	587	0.07%
2022/06/06	2	20.40	5	20.52	20.45	-3	599	-0.50%
2022/06/02	1.3	20.33	2	20.43	20.35	-0.7	614	-0.12%
2022/06/01	11	20.16	5	20.35	20.35	6	630	0.95%
2022/05/31	0.2	20.25	0	0.00	20.15	0.2	631	0.03%
2022/05/30	1.3	20.18	1.5	20.24	20.15	-0.2	640	-0.03%
2022/05/27	6.2	20.02	2	20.10	20.10	4.2	641	0.65%
2022/05/26	1.2	20.06	1.1	20.11	20.00	0.1	644	0.01%
2022/05/25	1.2	19.97	0	0.00	20.00	1.2	657	0.18%
2022/05/24	8.3	19.84	0	0.00	19.90	8.3	670	1.23%
2022/05/23	3.3	19.90	0	0.00	19.95	3.3	673	0.49%
2022/05/20	12.3	20.00	0	0.00	20.00	12.3	678	1.81%
2022/05/19	0.3	20.05	0	0.00	20.05	0.3	684	0.05%
2022/05/18	1	19.95	2.1	20.17	20.15	-1.1	685	-0.16%
2022/05/17	0.1	19.87	0	0.00	19.90	0.1	687	0.01%
2022/05/16	1.2	19.91	8	19.90	19.85	-6.8	686	-0.99%
2022/05/13	3.3	19.88	0	0.00	19.95	3.3	688	0.47%
2022/05/12	7.2	20.03	4.1	20.11	20.05	3.1	688	0.45%
2022/05/11	0	21.00	4	20.53	20.50	-4	685	-0.58%
2022/05/10	1	20.30	1	20.64	20.25	0	681	0.01%
2022/05/09	1.1	20.37	15.1	20.35	20.35	-14	680	-2.06%
2022/05/06	0.1	21.07	1	20.90	20.90	-0.9	679	-0.14%
2022/05/05	0	21.25	5	21.15	21.10	-5	681	-0.73%
2022/05/04	0.1	21.17	0.1	21.05	21.10	0	682	0.00%
2022/05/03	0	21.40	3	21.57	21.25	-3	683	-0.43%
2022/04/29	1	21.20	1	21.55	21.45	0	695	0.00%
2022/04/28	1	21.40	2	21.45	21.35	-1	696	-0.14%
2022/04/27	4.6	20.60	4	20.69	20.95	0.6	693	0.08%
2022/04/26	10	21.05	0.1	21.09	21.05	10	689	1.45%
2022/04/25	12.6	21.06	11.2	21.14	21.05	1.4	691	0.20%
2022/04/22	9.3	21.91	5.4	22.11	21.90	3.8	684	0.56%
2022/04/21	3.2	22.37	1	22.35	22.35	2.2	682	0.33%
2022/04/20	2	22.45	27.1	22.45	22.35	-25.1	683	-3.66%
2022/04/19	1	22.25	41	22.25	22.25	-40	684	-5.84%
2022/04/18	5.3	21.95	6.1	21.85	21.70	-0.8	689	-0.12%
2022/04/15	0.3	22.42	18	22.56	22.45	-17.8	686	-2.59%
2022/04/14	7	22.27	1.2	22.20	22.15	5.8	699	0.83%
2022/04/13	3.1	22.23	8	22.24	22.30	-4.9	705	-0.69%
2022/04/12	6.2	22.08	4	22.05	22.25	2.2	715	0.30%
2022/04/11	47.1	22.74	10	23.09	22.50	37.1	798	4.64%
2022/04/08	1.5	22.77	103.1	22.64	22.85	-101.6	829	-12.25%	大賣/鉅額交易
2022/04/07	12.2	22.32	27	22.66	22.10	-14.8	815	-1.82%
2022/04/06	3.1	22.48	47.6	22.29	22.45	-44.5	792	-5.62%
2022/04/01	4.3	21.69	5	21.75	21.65	-0.7	772	-0.09%
2022/03/31	7.3	21.90	10.1	21.95	21.90	-2.9	782	-0.36%
2022/03/30	0	22.04	27	22.10	22.10	-27	811	-3.32%
2022/03/29	53	21.70	8	21.76	21.80	45	818	5.50%
2022/03/28	16.1	21.66	3	21.58	21.65	13.1	816	1.60%
2022/03/25	5	22.13	20	22.14	21.90	-15	821	-1.82%
2022/03/24	7	21.65	10	21.74	21.70	-3	828	-0.36%
2022/03/23	15.1	22.11	3	22.10	22.05	12.1	826	1.46%
2022/03/22	8.1	22.11	34.4	21.96	22.20	-26.3	820	-3.21%
2022/03/21	10.1	21.15	1	21.30	21.20	9.1	799	1.14%
2022/03/18	0.4	20.95	0	21.70	20.90	0.4	803	0.04%
2022/03/17	0	20.80	6.1	20.86	20.80	-6.1	899	-0.67%
2022/03/16	5.3	20.51	1	20.90	20.40	4.3	902	0.47%
2022/03/15	0.2	20.92	2	20.75	20.80	-1.8	897	-0.20%
2022/03/14	2	21.10	1	21.15	21.15	1	895	0.11%
2022/03/11	0.4	20.80	18	21.04	20.70	-17.6	887	-1.98%
2022/03/10	2.1	21.00	5	21.03	20.80	-2.9	882	-0.33%
2022/03/09	1.2	20.37	1	20.50	20.70	0.2	876	0.02%
2022/03/08	3.5	20.04	4	20.22	20.10	-0.6	880	-0.06%
2022/03/07	4.5	20.30	1	20.50	20.20	3.5	875	0.40%
2022/03/04	0	21.36	0	21.20	21.10	0	865	0.00%
2022/03/03	10	20.97	7	20.91	21.15	3	870	0.34%
2022/03/02	4	20.38	4	20.40	20.40	0	873	0.01%
2022/03/01	1.1	20.46	2	20.50	20.40	-0.9	874	-0.11%
2022/02/25	9.2	20.01	5	20.14	20.30	4.2	875	0.48%
2022/02/24	10.8	20.45	5	20.37	20.35	5.8	865	0.67%
2022/02/23	4.2	20.90	7.2	20.92	20.90	-3	857	-0.35%
2022/02/22	1.1	21.00	7	21.01	21.00	-5.9	861	-0.69%
2022/02/21	8.2	21.37	21	21.38	21.40	-12.8	863	-1.49%
2022/02/18	0	21.29	21	21.40	21.45	-21	871	-2.41%
2022/02/17	3	21.22	34	21.11	21.20	-31	875	-3.54%
2022/02/16	71	21.28	1	21.30	21.35	70	887	7.88%
2022/02/15	5	21.13	0.2	21.45	21.05	4.8	903	0.53%
2022/02/14	3.1	21.47	0	0.00	21.40	3.1	917	0.34%
2022/02/11	1.2	21.86	15.1	21.80	21.90	-13.9	952	-1.46%
2022/02/10	1	21.65	2	21.60	21.60	-1	956	-0.10%
2022/02/09	4.2	21.53	0.2	21.59	21.55	4	956	0.42%
2022/02/08	0.3	21.29	7.1	21.18	21.40	-6.8	955	-0.71%
2022/02/07	6.3	20.83	1	20.95	20.80	5.3	955	0.55%
2022/01/26	30.1	20.46	0	0.00	20.35	30.1	964	3.12%
2022/01/25	2.3	20.34	1	20.53	20.20	1.3	966	0.13%
2022/01/24	9.2	20.45	4	20.53	20.50	5.2	966	0.54%
2022/01/21	2	21.05	2	21.24	21.05	0	954	0.00%
2022/01/20	2	21.36	0	0.00	21.30	2	951	0.22%
2022/01/19	0.1	21.30	10	21.30	21.25	-10	958	-1.04%
2022/01/18	6	21.56	8	21.63	21.40	-2	955	-0.21%
2022/01/17	11	21.25	10	21.30	21.45	1	952	0.10%
2022/01/14	4	21.34	41	21.35	21.35	-37	949	-3.89%
2022/01/13	1.1	21.81	2	21.88	21.80	-0.9	936	-0.10%
2022/01/12	1	21.80	3	21.93	21.95	-2	935	-0.21%
2022/01/11	9.2	21.87	0	0.00	21.80	9.2	932	0.99%
2022/01/10	1.1	22.06	4	22.18	22.30	-2.9	924	-0.32%
2022/01/07	131	21.98	4	22.04	21.90	127	921	13.78%	大買/鉅額交易
2022/01/06	3	22.47	3	22.38	22.40	0	918	0.00%
2022/01/05	22.2	22.72	9	22.76	22.60	13.2	912	1.44%
2022/01/04	58	23.02	16	23.16	22.70	42	908	4.63%
2022/01/03	23.1	22.87	20.1	22.77	23.10	3	816	0.36%
2021/12/30	0.1	21.95	3.1	21.97	22.00	-3	767	-0.39%
2021/12/29	0	0.00	0.1	21.76	21.80	-0.1	764	-0.01%
2021/12/28	19.2	21.73	0	0.00	21.70	19.2	775	2.47%
2021/12/27	2.2	21.86	46	21.73	21.85	-43.8	786	-5.57%
2021/12/24	2.1	21.91	26	21.96	21.70	-23.9	785	-3.04%
2021/12/23	1.1	21.21	1	21.40	21.40	0.1	757	0.01%
2021/12/22	4.1	21.35	2	21.35	21.30	2.1	750	0.28%
2021/12/21	4.1	21.46	0	0.00	21.40	4.1	753	0.54%
2021/12/20	3.1	21.65	8.3	21.67	21.65	-5.2	748	-0.70%
2021/12/17	0.1	21.48	6.1	21.06	21.15	-6	733	-0.82%
2021/12/16	0.2	20.95	2	20.81	20.90	-1.9	729	-0.26%
2021/12/15	0.4	21.26	1	20.90	20.75	-0.7	723	-0.09%
2021/12/14	4	20.91	2	21.10	20.75	2	707	0.28%
2021/12/13	14.1	21.79	28	21.59	21.40	-14	700	-1.99%
2021/12/10	2.2	20.57	3	20.71	20.60	-0.8	610	-0.13%
2021/12/09	1.2	20.78	3.1	20.79	20.70	-1.9	610	-0.31%
2021/12/08	5	20.80	2	20.98	20.70	3	616	0.48%
2021/12/07	7.3	20.81	12	20.87	20.90	-4.7	631	-0.75%
2021/12/06	3.1	20.75	2	20.90	20.85	1.1	638	0.17%
2021/12/03	4.7	20.74	3	20.83	20.75	1.7	651	0.26%
2021/12/02	4.2	20.81	11.1	20.97	20.70	-6.9	665	-1.04%
2021/12/01	1	20.85	8	20.78	20.75	-7	670	-1.04%
2021/11/30	0.1	20.67	7.1	20.59	20.60	-7	722	-0.96%
2021/11/29	4	20.01	6	20.19	20.30	-2	745	-0.27%
2021/11/26	8.4	20.32	5.1	20.36	20.25	3.3	747	0.44%
2021/11/25	0.2	21.00	1	20.65	20.70	-0.8	757	-0.11%
2021/11/24	3.1	20.61	6	20.59	20.75	-2.9	788	-0.37%
2021/11/23	1	20.60	3	20.58	20.50	-2	804	-0.25%
2021/11/22	7	20.41	13.1	20.45	20.60	-6.1	815	-0.74%
2021/11/19	9.2	20.43	6	20.53	20.35	3.2	834	0.39%
2021/11/18	12.1	20.50	9	20.60	20.45	3.1	879	0.36%
2021/11/17	17.7	20.51	4.1	20.67	20.50	13.6	887	1.53%
2021/11/16	3.5	20.79	5	20.93	20.70	-1.5	885	-0.17%
2021/11/15	7.2	20.83	3	21.17	20.80	4.2	894	0.46%
2021/11/12	11.1	21.26	0	0.00	21.05	11.1	898	1.23%
2021/11/11	16.1	21.82	7	21.86	21.65	9.1	902	1.01%
2021/11/10	23.3	21.92	23	21.83	22.40	0.3	908	0.03%
2021/11/09	8.1	20.80	12	20.95	20.85	-3.9	876	-0.45%
2021/11/08	0.1	20.85	13	20.94	20.85	-12.9	878	-1.47%
2021/11/05	3	20.92	3	20.90	20.85	0	894	0.01%
2021/11/04	2	20.98	3	21.20	20.95	-1	923	-0.10%
2021/11/03	1	21.20	3	20.95	21.20	-2	930	-0.21%
2021/11/02	3.6	21.04	4	20.94	20.95	-0.5	926	-0.05%
2021/11/01	9.2	21.37	4.8	21.32	21.30	4.4	942	0.47%
2021/10/29	0	0.00	3.3	21.54	21.45	-3.3	950	-0.35%
2021/10/28	2	21.55	1.4	21.66	21.60	0.6	954	0.06%
2021/10/27	1	20.95	12.2	21.26	21.65	-11.2	963	-1.16%
2021/10/26	0.1	21.06	6	20.90	20.90	-5.9	981	-0.60%
2021/10/25	2.1	20.76	1	20.60	21.00	1.1	992	0.11%
2021/10/22	2.1	20.71	0	0.00	20.85	2.1	1,034	0.20%
2021/10/21	0	20.85	0	0.00	20.95	0	1,058	0.00%
2021/10/20	1.2	20.76	3	20.70	20.85	-1.9	1,086	-0.17%
2021/10/19	1.1	20.72	1	20.80	20.80	0.1	1,132	0.01%
2021/10/18	1.1	20.64	5.1	20.64	20.85	-4	1,161	-0.34%
2021/10/15	0.2	20.56	8	20.39	20.40	-7.8	1,207	-0.65%
2021/10/14	6.3	20.21	2	20.18	20.15	4.3	1,246	0.34%
2021/10/13	2.1	20.67	0	0.00	20.75	2.1	1,273	0.16%
2021/10/12	15.2	21.15	4	21.31	20.70	11.2	1,312	0.85%
2021/10/08	12	21.34	3.2	21.55	21.40	8.8	1,324	0.66%
2021/10/07	6	21.14	38	20.87	21.15	-32	1,342	-2.38%
2021/10/06	6.3	20.68	2	21.00	20.50	4.3	1,377	0.31%
2021/10/05	3.1	21.02	18.7	20.67	20.95	-15.6	1,423	-1.10%
2021/10/04	7.1	21.64	14	21.48	21.10	-6.9	1,452	-0.48%
2021/10/01	17.4	22.24	12.1	22.05	22.20	5.3	1,554	0.34%
2021/09/30	1	22.65	2	22.55	22.60	-1	1,600	-0.06%
2021/09/29	11.1	22.54	0	22.50	22.40	11.1	1,631	0.68%
2021/09/28	1	23.00	0.3	22.96	23.05	0.7	1,645	0.04%
2021/09/27	2.1	23.05	5.2	22.94	23.00	-3.1	1,662	-0.18%
2021/09/24	2	22.83	0	0.00	22.90	2	1,733	0.12%
2021/09/23	0	0.00	3.2	22.79	22.80	-3.2	1,781	-0.18%
2021/09/22	12	22.75	5	22.72	22.65	7	1,828	0.38%
2021/09/17	2	22.80	3	22.82	22.95	-1	1,842	-0.05%
2021/09/16	2	23.00	0	0.00	22.80	2	1,864	0.11%
2021/09/15	4.2	22.93	2	22.95	23.30	2.2	1,877	0.12%
2021/09/14	1	23.20	5	23.20	23.20	-4	1,898	-0.21%
2021/09/13	4.1	23.50	9	23.57	23.65	-4.9	1,927	-0.26%
2021/09/10	2.1	23.36	14	23.45	23.15	-11.9	1,964	-0.61%
2021/09/09	2	22.55	1.3	22.72	22.95	0.8	2,007	0.04%
2021/09/08	2	22.50	2	22.75	22.50	0	2,022	0.00%
2021/09/07	13	22.68	4	22.65	22.70	9	2,058	0.44%
2021/09/06	4	22.89	4	23.10	22.90	0	2,064	0.00%
2021/09/03	41.9	23.55	37	23.82	23.40	4.9	2,064	0.24%
2021/09/02	29	25.23	9.1	25.15	24.90	19.9	2,018	0.99%
2021/09/01	1.1	25.28	7	25.27	25.15	-5.9	2,026	-0.29%
2021/08/31	6	24.97	23.2	25.00	25.25	-17.2	2,059	-0.84%
2021/08/30	50	24.92	22.1	25.09	24.70	27.9	2,088	1.34%
2021/08/27	19.4	24.53	6.1	24.75	24.80	13.3	2,115	0.63%
2021/08/26	8	24.26	4	23.96	24.00	4	2,126	0.19%
2021/08/25	9	24.39	10.1	24.44	24.55	-1.1	2,168	-0.05%
2021/08/24	20	24.37	49.5	24.13	24.30	-29.5	2,183	-1.35%
2021/08/23	9.1	23.11	8.2	23.18	23.00	0.9	2,240	0.04%
2021/08/20	8	22.84	3.3	22.74	22.75	4.8	2,287	0.21%
2021/08/19	9.3	22.55	12	23.05	22.95	-2.7	2,313	-0.11%
2021/08/18	18	22.36	6	22.32	22.85	12	2,347	0.51%
2021/08/17	14.1	22.51	44	23.01	22.60	-29.9	2,479	-1.21%
2021/08/16	26.1	22.50	21	22.38	22.35	5.1	2,580	0.20%
2021/08/13	4	23.50	3	23.25	23.25	1	2,813	0.04%
2021/08/12	1	22.94	14.4	23.30	23.40	-13.3	3,182	-0.42%
2021/08/11	9.1	22.84	24	22.83	22.70	-14.9	3,313	-0.45%
2021/08/10	20.1	22.83	16	22.71	22.55	4.1	3,404	0.12%
2021/08/09	10.1	23.46	7	23.38	23.25	3.1	3,511	0.09%
2021/08/06	7.1	23.64	24	23.63	23.55	-16.9	3,578	-0.47%
2021/08/05	21.1	23.75	22	23.71	23.60	-0.9	3,647	-0.03%
2021/08/04	3	24.25	2	24.15	24.15	1	3,785	0.03%
2021/08/03	3	24.23	4	24.08	24.05	-1	3,902	-0.03%
2021/08/02	14	24.33	2	24.10	24.20	12	4,015	0.30%
2021/07/30	2	24.33	12	24.54	24.40	-10	4,071	-0.25%
2021/07/29	0	0.00	2	23.80	23.90	-2	4,140	-0.05%
2021/07/28	24.3	23.68	7.2	23.56	23.55	17.1	4,210	0.41%
2021/07/27	24.2	24.78	17	24.95	24.55	7.2	4,327	0.17%
2021/07/26	33.3	25.18	25	25.30	25.05	8.3	4,441	0.19%
2021/07/23	12.3	25.38	20	25.45	25.70	-7.8	4,507	-0.17%
2021/07/22	10.4	24.94	2	24.90	24.70	8.4	4,637	0.18%
2021/07/21	24.1	24.97	7	25.15	24.50	17.1	4,674	0.37%
2021/07/20	11.1	25.18	28.4	25.60	25.60	-17.4	4,715	-0.37%
2021/07/19	9.2	25.50	10.5	25.28	25.15	-1.3	4,839	-0.03%
2021/07/16	2	24.40	10	25.15	25.00	-8	5,026	-0.16%
2021/07/15	2	23.87	21.4	24.29	24.40	-19.4	5,095	-0.38%
2021/07/14	11.1	23.81	17	23.87	23.75	-5.9	5,244	-0.11%
2021/07/13	8.1	24.16	22	24.14	23.90	-13.9	5,507	-0.25%
2021/07/12	20.7	24.95	82.1	25.05	24.65	-61.4	5,607	-1.09%
2021/07/09	55.2	25.73	59	25.74	25.65	-3.8	5,740	-0.07%
2021/07/08	66.7	26.43	42	26.50	26.35	24.7	5,984	0.41%
2021/07/07	90.1	25.64	28.9	25.30	25.80	61.2	6,059	1.01%
2021/07/06	11.1	25.10	25	24.92	24.90	-13.9	6,197	-0.22%
2021/07/05	11.1	24.29	22	24.44	24.55	-10.9	6,387	-0.17%
2021/07/02	6.1	24.79	13	24.82	24.70	-6.9	6,671	-0.10%
2021/07/01	24.2	25.09	32	25.25	25.10	-7.8	6,853	-0.11%
2021/06/30	15	24.46	41	24.35	24.45	-26	6,977	-0.37%
2021/06/29	27	23.93	50.1	23.81	23.70	-23	7,109	-0.32%
2021/06/28	30.2	24.34	31	24.37	24.30	-0.8	7,309	-0.01%
2021/06/25	15	24.60	7	24.54	24.45	8	7,611	0.11%
2021/06/24	12.3	24.56	42	24.65	24.80	-29.7	7,937	-0.37%
2021/06/23	16.3	24.49	39	24.49	24.45	-22.7	8,166	-0.28%
2021/06/22	19.3	24.54	10.1	24.50	24.30	9.2	8,728	0.11%
2021/06/21	28.2	25.13	8.1	25.20	24.85	20	8,757	0.23%
2021/06/18	41.2	25.60	46.1	25.57	25.80	-4.9	8,809	-0.06%
2021/06/17	12	24.31	19.3	24.42	24.50	-7.3	8,848	-0.08%
2021/06/16	43.3	24.53	22.1	24.67	24.15	21.1	9,232	0.23%
2021/06/15	10.4	25.09	14	25.15	25.05	-3.6	9,247	-0.04%
2021/06/11	10.1	25.44	8.1	25.39	25.35	2	9,363	0.02%
2021/06/10	3	25.30	5.1	25.21	25.35	-2	9,460	-0.02%
2021/06/09	9.3	25.65	2.5	25.64	25.50	6.8	9,592	0.07%
2021/06/08	11	25.85	19.1	25.86	25.90	-8.1	9,773	-0.08%
2021/06/07	25.3	25.22	34	25.15	25.10	-8.7	9,864	-0.09%
2021/06/04	46.5	26.38	75.1	25.90	26.00	-28.6	9,984	-0.29%
2021/06/03	47.2	26.77	8	26.56	26.55	39.2	10,442	0.38%
2021/06/02	38.8	27.08	21.2	27.10	26.80	17.6	10,555	0.17%
2021/06/01	31.2	27.60	21	27.68	27.75	10.2	10,658	0.10%
2021/05/28	41.8	27.42	38.1	27.45	27.30	3.7	11,166	0.03%
2021/05/27	38.7	27.68	115.1	27.69	27.75	-76.4	11,596	-0.66%	大賣/
2021/05/26	53.2	27.87	35.4	27.97	27.60	17.8	12,049	0.15%
2021/05/25	112.9	28.18	93	28.27	27.60	19.9	12,549	0.16%	大買/
2021/05/24	118.5	29.59	75	29.54	29.30	43.5	12,871	0.34%	大買/
2021/05/21	137.2	29.55	229.2	29.29	30.05	-92	13,036	-0.71%	大買/大賣/
2021/05/20	308.1	29.33	144	28.54	28.05	164.1	12,903	1.27%	大買/大賣/鉅額交易
2021/05/19	34.1	28.24	58	28.62	29.25	-23.9	12,584	-0.19%
2021/05/18	117	25.89	27.1	26.11	26.60	89.9	12,507	0.72%	大買/
2021/05/17	59.3	24.64	184	24.46	24.20	-124.7	12,434	-1.00%	大賣/鉅額交易
2021/05/14	35	27.56	17	27.74	26.85	18	12,309	0.15%
2021/05/13	49	27.22	63.5	27.38	27.30	-14.5	12,235	-0.12%
2021/05/12	31.2	28.56	84.3	28.53	28.00	-53.1	12,160	-0.44%
2021/05/11	57.2	30.60	55.2	29.42	29.50	2	12,011	0.02%
2021/05/10	46.6	31.26	56.2	31.50	31.80	-9.6	11,903	-0.08%
2021/05/07	47.3	30.47	48	30.28	30.15	-0.7	11,803	-0.01%
2021/05/06	26.1	30.43	37.5	30.47	30.85	-11.4	11,749	-0.10%
2021/05/05	33.3	29.88	45.3	30.07	29.30	-11.9	11,663	-0.10%
2021/05/04	54	29.15	84.9	28.95	29.30	-30.9	11,598	-0.27%
2021/05/03	90.7	30.84	63.6	30.71	29.95	27.2	11,451	0.24%
2021/04/29	87.6	32.01	40.3	31.77	31.25	47.3	11,321	0.42%
2021/04/28	80.7	32.08	154.1	31.87	32.50	-73.3	11,253	-0.65%	大賣/
2021/04/27	52.1	32.79	43.1	32.81	32.50	9	11,125	0.08%
2021/04/26	106.3	33.25	43.6	33.36	32.90	62.7	11,095	0.57%	大買/
2021/04/23	58	32.82	85.6	33.17	33.20	-27.7	11,097	-0.25%
2021/04/22	132.8	33.98	128.9	33.74	32.75	3.9	10,968	0.04%	大買/大賣/
2021/04/21	122	35.73	28.2	35.60	35.05	93.8	10,747	0.87%	大買/
2021/04/20	135.3	35.36	144.6	35.29	35.55	-9.3	10,647	-0.09%	大買/大賣/
2021/04/19	176.5	36.71	152.9	36.04	35.50	23.6	10,523	0.22%	大買/大賣/
2021/04/16	73	37.68	96.3	38.00	38.60	-23.2	10,280	-0.23%
2021/04/15	161.5	37.90	89.4	37.88	37.15	72.2	10,154	0.71%	大買/
2021/04/14	134.6	36.61	175.5	36.01	36.50	-40.8	9,986	-0.41%	大買/大賣/
2021/04/13	155.2	38.93	60.9	38.73	37.60	94.2	9,760	0.97%	大買/
2021/04/12	120.3	38.91	81.1	39.05	39.60	39.2	9,620	0.41%	大買/
2021/04/09	144.1	37.86	165.6	38.08	37.80	-21.5	9,568	-0.22%	大買/大賣/
2021/04/08	266	39.19	272.1	38.92	38.85	-6.1	9,382	-0.07%	大買/大賣/
2021/04/07	218.2	40.83	170.5	40.76	40.40	47.7	9,126	0.52%	大買/大賣/
2021/04/06	123.3	41.50	79	41.59	41.75	44.3	8,950	0.49%	大買/
2021/04/01	110.5	40.67	77.3	40.64	40.65	33.2	8,784	0.38%	大買/
2021/03/31	116.9	39.89	139.8	39.90	40.20	-22.9	8,610	-0.27%	大買/大賣/
2021/03/30	245.8	39.32	249.4	39.16	39.15	-3.7	8,380	-0.04%	大買/大賣/
2021/03/29	221.3	37.50	158.1	37.35	39.00	63.3	8,081	0.78%	大買/大賣/
2021/03/26	164.4	36.15	103.1	36.06	36.10	61.3	7,749	0.79%	大買/大賣/
2021/03/25	290.1	36.06	286.3	36.32	35.45	3.8	7,539	0.05%	大買/大賣/
2021/03/24	25.1	34.21	19.1	34.26	34.25	6	6,973	0.09%
2021/03/23	33	33.96	40.1	34.14	34.40	-7.1	6,926	-0.10%
2021/03/22	41.8	33.67	83.3	33.61	33.80	-41.5	6,838	-0.61%
2021/03/19	225.6	35.27	224.2	35.09	34.05	1.4	6,755	0.02%	大買/大賣/
2021/03/18	25.1	33.87	19.1	33.84	33.90	6	6,362	0.09%
2021/03/17	51.3	33.90	50	34.01	34.20	1.3	6,318	0.02%
2021/03/16	44.1	33.76	39.3	33.83	33.25	4.8	6,196	0.08%
2021/03/15	64.9	34.49	69	34.32	34.20	-4.1	6,118	-0.07%
2021/03/12	98.8	34.56	95.7	34.74	34.20	3.1	5,990	0.05%
2021/03/11	102.1	34.21	77	34.29	34.00	25.2	5,805	0.43%	大買/
2021/03/10	56.2	33.50	121.2	33.73	34.40	-65	5,726	-1.14%	大賣/
2021/03/09	417.7	34.07	445.7	33.96	33.45	-28	5,608	-0.50%	大買/大賣/
2021/03/08	63.4	31.78	162.1	31.49	32.55	-98.7	5,133	-1.92%	大賣/
2021/03/05	295.3	32.77	170	32.15	31.80	125.3	5,107	2.45%	大買/大賣/鉅額交易
2021/03/04	373.9	33.45	351.7	33.42	33.15	22.3	5,067	0.44%	大買/大賣/
2021/03/03	204.3	31.33	363.3	32.08	32.10	-159	4,643	-3.42%	大買/大賣/鉅額交易
2021/03/02	587.8	32.34	316.5	32.20	31.80	271.3	4,524	6.00%	大買/大賣/鉅額交易
2021/02/26	382.7	31.31	403.2	31.84	33.00	-20.4	4,097	-0.50%	大買/大賣/
2021/02/25	544.5	30.85	335.4	30.70	30.00	209.1	3,650	5.73%	大買/大賣/鉅額交易
2021/02/24	199.3	29.38	166.1	29.56	30.60	33.2	3,139	1.06%	大買/大賣/
2021/02/23	175.5	27.81	125.1	27.76	27.85	50.4	2,717	1.85%	大買/大賣/
2021/02/22	24.7	26.31	40.1	26.46	27.00	-15.4	2,477	-0.62%
2021/02/19	45.6	24.32	17.6	24.10	24.55	28	2,530	1.11%
2021/02/18	76	24.01	77.4	23.96	23.85	-1.4	2,604	-0.05%
2021/02/17	43.1	23.34	12	23.24	23.30	31.1	2,590	1.20%
2021/02/05	17.3	22.35	5.1	22.41	22.30	12.1	2,580	0.47%
2021/02/04	8	22.27	5	22.09	22.30	3	2,656	0.11%
2021/02/03	11.1	22.25	1.1	22.20	22.15	10	2,680	0.37%
2021/02/02	11	22.30	4	22.26	22.45	7	2,710	0.26%
2021/02/01	10	21.76	0	21.70	21.75	10	2,752	0.36%
2021/01/29	2	22.08	11	22.23	22.05	-9	2,771	-0.32%
2021/01/28	20	22.51	1	22.70	22.45	19	2,778	0.68%
2021/01/27	8.1	22.82	4	22.94	22.75	4.1	2,791	0.15%
2021/01/26	5.1	23.17	37.4	23.03	22.90	-32.3	2,824	-1.14%
2021/01/25	0	0.00	3.1	22.90	23.10	-3.1	2,857	-0.11%
2021/01/22	1	22.90	13	22.76	22.70	-12	2,882	-0.42%
2021/01/21	6.2	22.83	8.2	22.62	22.80	-2	2,915	-0.07%
2021/01/20	61	23.49	5	23.55	22.95	56	2,924	1.91%
2021/01/19	16.1	24.47	46	24.24	24.20	-29.9	2,989	-1.00%
2021/01/18	25.2	24.40	22.1	24.58	24.35	3.2	3,152	0.10%
2021/01/15	25.1	23.66	5	23.60	23.80	20.1	3,117	0.64%
2021/01/14	1	23.40	0	0.00	23.40	1	3,142	0.03%
2021/01/13	2	23.43	4	23.43	23.35	-2	3,283	-0.06%
2021/01/12	38	23.64	9.1	23.60	23.35	28.9	3,420	0.84%
2021/01/11	19.1	24.00	5.1	24.06	24.30	14	3,523	0.40%
2021/01/08	2.1	23.18	4	23.29	23.20	-1.9	3,836	-0.05%
2021/01/07	1.1	23.35	18	23.43	23.35	-17	4,156	-0.41%
2021/01/06	22.5	23.41	21	23.65	23.35	1.5	4,327	0.04%
2021/01/05	45.1	24.29	9	24.51	24.20	36.1	4,391	0.82%
2021/01/04	74.1	24.58	36.1	24.44	24.45	38	4,766	0.80%
2020/12/31	8.5	23.45	8	23.52	23.35	0.5	4,757	0.01%
2020/12/30	60.3	23.39	34.1	23.47	23.35	26.2	4,747	0.55%
2020/12/29	17	22.62	17.3	22.72	22.75	-0.3	4,705	-0.01%
2020/12/28	1.1	22.35	5.1	22.42	22.20	-4	4,701	-0.09%
2020/12/25	3.1	21.63	0	0.00	21.50	3.1	4,683	0.07%
2020/12/24	2	21.23	1	20.95	21.55	1	4,683	0.02%
2020/12/23	5	21.55	79.1	21.12	21.10	-74.1	4,670	-1.59%
2020/12/22	6	21.99	7	22.21	21.45	-1	4,653	-0.02%
2020/12/21	25	22.76	29.2	22.26	22.20	-4.2	4,647	-0.09%
2020/12/18	11.2	22.48	25	22.46	22.60	-13.8	4,622	-0.30%
2020/12/17	18.1	22.16	26	22.23	22.20	-8	4,623	-0.17%
2020/12/16	10	22.03	4	21.95	21.90	6	4,663	0.13%
2020/12/15	7	21.89	0	0.00	21.75	7	4,677	0.15%
2020/12/14	35	21.91	6.1	21.54	22.05	28.9	4,666	0.62%
2020/12/11	4	21.41	10	21.32	21.30	-6	4,653	-0.13%
2020/12/10	9	21.72	12	21.80	21.65	-3	4,636	-0.06%
2020/12/09	3	21.10	14	21.37	21.50	-11	4,640	-0.24%
2020/12/08	13.2	21.88	10	21.94	21.70	3.2	4,621	0.07%
2020/12/07	6	21.57	23	21.65	21.50	-17	4,599	-0.37%
2020/12/04	15	22.04	14	22.03	21.95	1	4,569	0.02%
2020/12/03	19	22.81	4	22.60	22.55	15	4,517	0.33%
2020/12/02	12	23.43	33	23.30	23.20	-21	4,477	-0.47%
2020/12/01	113.4	23.95	69	24.43	23.55	44.4	4,436	1.00%	大買/
2020/11/30	96.5	24.25	136	24.01	24.40	-39.5	4,322	-0.91%	大賣/
2020/11/27	48	23.36	23	23.36	23.30	25	4,204	0.59%
2020/11/26	46	23.78	65.4	24.08	23.40	-19.4	4,176	-0.47%
2020/11/25	32.4	23.57	34	23.61	23.70	-1.6	4,090	-0.04%
2020/11/24	10	23.27	12	23.07	22.80	-2	4,026	-0.05%
2020/11/23	4	22.97	11	23.03	23.00	-7	3,985	-0.18%
2020/11/20	17	23.38	6	23.28	23.20	11	3,946	0.28%
2020/11/19	48	23.91	20	23.80	23.70	28	3,896	0.72%
2020/11/18	234.1	23.93	191	23.97	23.85	43.1	3,848	1.12%	大買/大賣/
2020/11/17	11.3	23.24	16.1	23.41	24.00	-4.7	3,669	-0.13%
2020/11/16	8	22.84	8	23.08	22.80	0	3,549	0.00%
2020/11/13	2	22.35	18	22.40	22.45	-16	3,498	-0.46%
2020/11/12	96	22.91	73	22.81	22.60	23	3,474	0.66%
2020/11/11	10.1	22.49	8	22.58	22.50	2.1	3,389	0.06%
2020/11/10	4.3	22.18	7	22.47	22.60	-2.7	3,364	-0.08%
2020/11/09	40	22.30	24	22.28	22.30	16	3,335	0.48%
2020/11/06	30.1	21.88	39	21.48	22.30	-8.9	3,283	-0.27%
2020/11/05	40	21.69	0	0.00	21.65	40	3,246	1.23%
2020/11/04	9.1	21.57	10	21.69	21.80	-0.9	3,221	-0.03%
2020/11/03	8	22.23	4	22.28	21.85	4	3,194	0.13%
2020/11/02	21	21.91	96	21.82	21.95	-75	3,154	-2.38%
2020/10/30	27	21.91	45	21.75	21.60	-18	3,118	-0.58%
2020/10/29	21	21.90	30	22.05	22.25	-9	3,079	-0.29%
2020/10/28	134	22.39	95	22.14	22.10	39	3,036	1.29%	大買/
2020/10/27	180	22.75	192.3	22.54	22.70	-12.3	3,002	-0.41%	大買/大賣/
2020/10/26	222	23.05	184.4	23.12	22.45	37.7	2,888	1.30%	大買/大賣/
2020/10/23	63	21.75	89	21.65	21.90	-26	2,690	-0.97%
2020/10/22	74.2	22.27	146	22.33	21.85	-71.8	2,637	-2.72%	大賣/
2020/10/21	124	22.34	101	22.20	22.45	23	2,580	0.89%	大買/大賣/
2020/10/20	249.5	23.11	256	23.41	22.90	-6.5	2,433	-0.27%	大買/大賣/
2020/10/19	206	23.01	141	22.91	23.05	65	2,286	2.84%	大買/大賣/
2020/10/16	250	23.47	244.2	23.53	23.60	5.8	2,140	0.27%	大買/大賣/
2020/10/15	304.4	23.19	185	23.26	22.50	119.4	1,785	6.68%	大買/大賣/鉅額交易
2020/10/14	89.2	20.91	75	21.63	21.90	14.2	1,459	0.97%
2020/10/13	24.6	20.45	27	20.32	20.25	-2.4	1,289	-0.19%
2020/10/12	170	20.27	147	20.22	21.25	23	1,169	1.96%	大買/大賣/
2020/10/08	16	18.81	17.1	19.13	19.45	-1.1	746	-0.15%
2020/10/07	6.1	17.72	6.1	17.90	17.70	0	611	0.01%
2020/10/06	0.4	17.60	0	17.60	17.40	0.4	588	0.06%
2020/10/05	1.6	17.15	4	17.49	17.45	-2.4	587	-0.41%
2020/09/30	1.2	16.92	0	0.00	17.00	1.2	567	0.22%
2020/09/29	3.3	16.93	16.9	16.89	16.75	-13.6	558	-2.43%
2020/09/28	20	16.81	1	16.95	16.90	19	554	3.43%
2020/09/25	1.5	16.57	4	16.49	16.55	-2.5	550	-0.46%
2020/09/24	2.5	16.71	4	16.64	16.55	-1.5	549	-0.28%
2020/09/23	16.6	17.22	32	17.16	17.10	-15.4	537	-2.86%
2020/09/22	6.3	17.36	3	17.47	17.40	3.3	526	0.62%
2020/09/21	30.3	17.53	0	0.00	17.30	30.3	504	6.00%
2020/09/18	7.4	16.70	7	16.78	16.85	0.4	453	0.09%
2020/09/17	0.1	16.55	0	0.00	16.30	0.1	435	0.02%
2020/09/16	1.3	16.18	2	16.27	16.15	-0.7	440	-0.17%
2020/09/15	2.2	16.22	1	16.45	16.20	1.2	451	0.27%
2020/09/14	11.2	16.58	2	16.47	16.40	9.2	453	2.04%
2020/09/11	5.1	16.50	4	16.49	16.50	1.1	436	0.25%
2020/09/10	1.1	15.82	0	0.00	15.80	1.1	417	0.26%
2020/09/09	1.1	15.72	0	0.00	15.85	1.1	420	0.25%
2020/09/08	2.3	15.97	0	0.00	15.90	2.3	419	0.55%
2020/09/07	0	16.20	3	15.52	16.00	-3	419	-0.71%
2020/09/03	0.1	15.65	0	0.00	15.35	0.1	411	0.02%
2020/09/02	1	15.41	4	15.50	15.35	-3	409	-0.72%
2020/09/01	0	15.75	0	0.00	15.45	0	413	0.00%
2020/08/31	1	15.55	1	15.55	15.60	0	423	0.00%
2020/08/20	3	15.15	0	0.00	15.10	3	433	0.69%
2020/08/18	0.2	15.85	0	0.00	15.65	0.2	427	0.04%
2020/08/17	0	0.00	8	15.65	15.85	-8	432	-1.85%
2020/08/14	1	15.75	0	0.00	15.70	1	432	0.23%
2020/08/06	3	16.25	0	0.00	16.25	3	481	0.62%
2020/08/05	15	16.31	0	0.00	16.35	15	485	3.09%
2020/07/31	1	15.75	0	16.05	15.75	1	495	0.19%
2020/07/28	2	15.58	0	0.00	15.50	2	538	0.37%
2020/07/23	0	0.00	1	16.35	16.35	-1	604	-0.17%
2020/07/17	2	16.40	22	16.30	16.40	-20	605	-3.30%
2020/07/16	0	0.00	3	16.75	16.85	-3	594	-0.50%
2020/07/14	0	0.00	3	17.00	16.95	-3	594	-0.50%
2020/07/13	10	16.95	3	17.00	17.05	7	595	1.17%
2020/07/09	0	0.00	3	17.05	16.95	-3	590	-0.51%
2020/07/08	10	16.95	0	0.00	16.95	10	587	1.70%
2020/07/07	3	16.95	23	16.97	16.95	-20	588	-3.40%
2020/07/02	0	0.00	2	17.20	17.35	-2	589	-0.34%
2020/07/01	0	0.00	4	17.15	17.10	-4	591	-0.68%
2020/06/24	3	17.70	7	17.65	17.55	-4	583	-0.69%
2020/06/23	5	18.00	0	0.00	17.70	5	586	0.85%
2020/06/19	2	17.30	0	0.00	17.45	2	590	0.34%
2020/06/18	0	0.00	1	17.20	17.30	-1	600	-0.17%
2020/06/17	0	0.00	4	17.10	17.10	-4	611	-0.65%
2020/06/16	3	16.95	0	0.00	16.95	3	614	0.49%
2020/06/11	6	17.47	0	0.00	17.10	6	730	0.82%
2020/06/10	0	0.00	1	17.35	17.45	-1	768	-0.13%
2020/06/08	3	17.25	0	0.00	17.30	3	830	0.36%
2020/06/05	0	17.40	1	17.15	17.45	-1	832	-0.12%
2020/06/04	0	0.00	5	16.93	16.90	-5	831	-0.60%
2020/06/03	0	0.00	1	17.00	16.90	-1	843	-0.12%
2020/06/02	0	0.00	0	16.75	16.75	0	849	0.00%
2020/05/27	0	0.00	7	16.54	16.60	-7	861	-0.81%
2020/05/25	0	16.45	0	0.00	16.35	0	879	0.00%
2020/05/22	2	16.70	0	0.00	16.60	2	881	0.23%
2020/05/20	0	0.00	9	17.48	17.35	-9	902	-1.00%
2020/05/19	2	16.90	0	0.00	17.70	2	905	0.22%
2020/05/18	0	0.00	3	16.83	17.25	-3	893	-0.34%
2020/05/15	5	17.17	0	0.00	17.00	5	875	0.57%
2020/05/13	0	0.00	2	17.50	17.80	-2	869	-0.23%
2020/05/12	4	18.13	1	17.90	17.80	3	863	0.35%
2020/05/11	0	0.00	1	18.15	18.10	-1	858	-0.12%
2020/05/07	0	0.00	2	17.98	18.00	-2	844	-0.24%
2020/05/06	3.1	18.26	11	18.30	17.90	-8	840	-0.95%
2020/05/05	0	0.00	2	17.90	17.85	-2	826	-0.24%
2020/05/04	12.1	18.00	1	18.15	18.00	11.1	820	1.35%
2020/04/30	8	17.51	3	17.45	17.30	5	800	0.62%
2020/04/29	29	17.57	0	0.00	17.70	29	793	3.65%
2020/04/28	2	17.05	0	0.00	17.20	2	758	0.26%
2020/04/27	25	15.51	0	15.65	15.65	25	757	3.30%
2020/04/23	10.1	15.20	0	0.00	15.20	10.1	749	1.35%
2020/04/21	1	14.65	3	15.05	14.60	-2	745	-0.27%
2020/04/20	0	0.00	6	14.70	14.75	-6	737	-0.81%
2020/04/16	5	14.20	0	0.00	14.40	5	728	0.69%
2020/04/07	0	0.00	18	13.52	13.60	-18	724	-2.48%
2020/04/06	0	0.00	9	13.35	13.20	-9	729	-1.23%
2020/03/30	0	0.00	2	13.75	13.65	-2	724	-0.28%
2020/03/26	0	0.00	2	13.80	14.00	-2	714	-0.28%
2020/03/25	5	14.00	0	0.00	13.80	5	711	0.70%
2020/03/24	22	13.50	0	0.00	13.60	22	688	3.20%
2020/03/23	12	11.50	0	0.00	12.40	12	671	1.79%
2020/03/20	2	11.15	0	0.00	11.30	2	661	0.30%
2020/03/18	1	11.70	0	0.00	11.40	1	589	0.17%
2020/03/16	2	12.80	0	0.00	12.90	2	546	0.37%
2020/03/13	1	14.15	0	14.45	14.15	1	504	0.20%
2020/03/12	1	16.20	1	16.60	15.70	0	472	0.00%
2020/03/11	0	0.00	1	17.55	17.30	-1	439	-0.23%
2020/03/10	1	17.60	2	17.50	17.55	-1	434	-0.23%
2020/03/06	0	0.00	2	18.50	18.50	-2	413	-0.48%
2020/03/02	1	18.10	0	0.00	18.15	1	393	0.25%
2020/02/19	0	0.00	1	17.90	17.90	-1	327	-0.31%
2020/02/07	1	17.85	2	17.85	17.80	-1	344	-0.29%
2020/01/30	2	17.63	1	17.50	17.50	1	336	0.30%
2020/01/16	0	0.00	0.1	18.50	18.50	-0.1	339	-0.02%
2019/12/25	0	0.00	0	18.60	18.55	0	346	0.00%
2019/12/24	3	18.48	0	0.00	18.50	3	355	0.84%
2019/12/19	3	18.60	0	18.65	18.65	3	359	0.83%
2019/12/16	3	18.60	0	0.00	18.60	3	364	0.82%
2019/12/11	0	0.00	2	18.93	19.00	-2	360	-0.55%
2019/12/10	0	0.00	1	18.75	18.80	-1	353	-0.28%
2019/12/09	4	18.50	0	0.00	18.60	4	360	1.11%
2019/11/27	1	18.50	0	0.00	18.60	1	405	0.25%
2019/11/26	1.1	18.60	0	0.00	18.55	1.1	408	0.26%
2019/11/08	5	18.65	0	0.00	18.85	5	441	1.13%
2019/10/29	1	19.95	6	19.45	19.35	-5	429	-1.17%
2019/10/23	0	0.00	3	19.00	19.05	-3	395	-0.76%
2019/10/22	0	0.00	8	18.95	19.05	-8	390	-2.05%
2019/10/18	0	0.00	5	18.95	19.05	-5	395	-1.26%
2019/10/17	6	19.00	1	19.10	19.00	5	395	1.27%
2019/10/15	0	0.00	6	18.38	18.50	-6	380	-1.58%
2019/10/09	3	18.35	0	0.00	18.35	3	380	0.79%
2019/10/01	2	18.50	3	18.35	18.35	-1	389	-0.26%
2019/09/27	2	18.40	0	0.00	18.50	2	388	0.52%
2019/09/26	3	18.80	1	19.00	18.65	2	382	0.52%
2019/09/25	0	0.00	1	18.90	18.90	-1	378	-0.26%
2019/09/20	5	18.95	0	0.00	18.95	5	377	1.32%
2019/09/16	0	0.00	1	18.90	18.70	-1	411	-0.24%
2019/09/12	1	18.85	0	0.00	18.90	1	411	0.24%
2019/09/10	10	19.15	0	0.00	19.15	10	412	2.42%
2019/09/09	30	19.20	2	19.08	19.25	28	441	6.34%
2019/09/06	0	0.00	2	18.73	18.65	-2	434	-0.46%
2019/09/04	0	0.00	1	18.60	18.55	-1	431	-0.23%
2019/09/03	0	0.00	1	18.70	18.60	-1	449	-0.22%
2019/09/02	0	0.00	3	18.65	18.65	-3	485	-0.62%
2019/08/28	0	0.00	2	18.35	18.40	-2	535	-0.37%
2019/08/27	0.2	18.45	2	18.45	18.40	-1.8	532	-0.33%
2019/08/23	1	18.45	0	0.00	18.55	1	530	0.19%
2019/08/20	1	18.65	0	0.00	18.60	1	537	0.19%
2019/08/14	0	0.00	1	18.85	18.85	-1	646	-0.15%
2019/08/06	0	0.00	1	18.35	18.60	-1	667	-0.15%
2019/08/05	1	19.05	0	0.00	18.70	1	674	0.15%
2019/07/31	0	0.00	2	19.65	19.70	-2	672	-0.30%
2019/07/29	1	19.70	0	0.00	19.70	1	678	0.15%
2019/07/24	0	0.00	1	19.65	19.70	-1	704	-0.14%
2019/07/18	5	19.95	0	0.00	19.85	5	712	0.70%
2019/06/24	1	20.00	0	0.00	20.00	1	854	0.12%
2019/06/21	0	0.00	1	20.65	20.60	-1	864	-0.12%
2019/06/20	1	20.65	0	0.00	20.65	1	883	0.11%
2019/06/19	0	0.00	10	20.45	20.50	-10	889	-1.12%
2019/06/17	0	0.00	10	20.60	20.45	-10	894	-1.12%
2019/06/14	6	21.46	0	0.00	21.45	6	868	0.69%
2019/06/11	1	21.85	0	0.00	21.70	1	866	0.12%
2019/06/10	10	22.20	14	22.39	22.40	-4	851	-0.47%
2019/06/05	15	22.10	0	0.00	22.10	15	805	1.86%
2019/05/29	0	0.00	5	22.00	22.00	-5	815	-0.61%
2019/05/28	0	0.00	5	22.25	22.20	-5	830	-0.60%
2019/05/22	10	23.00	35	22.89	22.90	-25	827	-3.02%
2019/05/21	1	22.40	9	22.40	22.45	-8	770	-1.04%
2019/05/17	18	22.29	0	0.00	21.90	18	814	2.21%
2019/05/16	4	22.24	1	22.10	22.00	3	827	0.36%
2019/05/15	2	21.75	1	22.00	21.95	1	831	0.12%
2019/05/14	0	0.00	1	21.45	21.60	-1	843	-0.12%
2019/05/06	4	21.63	0	0.00	21.55	4	972	0.41%
2019/05/03	0	0.00	2	22.05	21.95	-2	981	-0.20%
2019/04/30	2	21.98	1	22.10	22.00	1	1,040	0.10%
2019/04/29	1	21.55	0	0.00	21.75	1	1,028	0.10%
2019/04/26	1	21.70	0	0.00	21.65	1	1,022	0.10%
2019/04/23	1	21.70	0	0.00	21.45	1	1,034	0.10%
2019/04/22	1	22.05	3	21.95	21.70	-2	1,038	-0.19%
2019/04/19	0	0.00	6	22.09	22.05	-6	1,085	-0.55%
2019/04/18	8	22.30	1	22.40	22.10	7	1,094	0.64%
2019/04/17	0	0.00	1	22.25	22.30	-1	1,096	-0.09%
2019/04/16	5	22.25	0	0.00	22.30	5	1,088	0.46%
2019/04/15	1	22.10	0	0.00	22.15	1	1,101	0.09%
2019/04/12	1	22.20	0	0.00	22.10	1	1,111	0.09%
2019/04/11	0	0.00	8	22.35	22.30	-8	1,109	-0.72%
2019/04/10	3	22.65	16	22.67	22.50	-13	1,112	-1.17%
2019/04/08	2	22.35	0	0.00	22.40	2	1,106	0.18%
2019/04/01	10	22.30	0	0.00	22.00	10	1,087	0.92%
2019/03/26	3	22.65	2	22.70	22.60	1	1,051	0.10%
2019/03/25	0	0.00	15	21.85	22.30	-15	1,026	-1.46%
2019/03/22	0	0.00	1	22.00	22.10	-1	1,009	-0.10%
2019/03/18	0	0.00	5	21.28	21.55	-5	1,040	-0.48%
2019/03/14	0	0.00	12	21.40	21.40	-12	1,061	-1.13%
2019/03/12	5	21.45	2	21.35	21.30	3	1,104	0.27%
2019/03/11	0	0.00	2	21.75	21.60	-2	1,105	-0.18%
2019/03/08	1	21.60	2	21.80	21.80	-1	1,137	-0.09%
2019/03/07	3	21.77	0	0.00	21.75	3	1,191	0.25%
2019/03/06	0	0.00	2	22.20	22.15	-2	1,203	-0.17%
2019/03/04	0	0.00	2	22.30	22.65	-2	1,202	-0.17%
2019/02/25	3	21.85	0	0.00	21.80	3	1,176	0.26%
2019/02/22	2	21.80	0	0.00	22.05	2	1,173	0.17%
2019/02/21	2	21.98	2	22.10	21.95	0	1,171	0.00%
2019/02/19	2	22.15	0	0.00	22.05	2	1,173	0.17%
2019/02/18	9	22.13	1	22.55	21.90	8	1,202	0.67%
2019/02/15	2	23.00	2	23.10	22.95	0	1,183	0.00%
2019/02/14	0	0.00	5	23.00	23.00	-5	1,176	-0.43%
2019/02/12	7	23.00	14	23.11	23.10	-7	1,187	-0.59%
2019/02/11	10	22.97	8	23.18	22.95	2	1,188	0.17%
2019/01/30	1	22.65	1	22.45	22.65	0	1,185	0.00%
2019/01/29	0	0.00	1	22.25	22.25	-1	1,213	-0.08%
2019/01/28	3	22.95	3	22.68	22.65	0	1,246	0.00%
2019/01/25	5	22.51	3	22.52	22.50	2	1,243	0.16%
2019/01/24	5	22.40	4	22.35	22.30	1	1,254	0.08%
2019/01/23	5	22.22	4	22.30	22.30	1	1,259	0.08%
2019/01/22	6	21.94	8	22.08	22.20	-2	1,272	-0.16%
2019/01/21	2	21.55	2	21.53	21.50	0	1,236	0.00%
2019/01/16	1	21.25	10	21.45	21.35	-9	1,288	-0.70%
2019/01/15	1	21.45	4	21.51	21.45	-3	1,297	-0.23%
2019/01/14	4	21.48	0	0.00	21.30	4	1,313	0.30%
2019/01/04	0	0.00	1	20.20	20.75	-1	1,393	-0.07%
2019/01/02	0	0.00	1	20.40	20.40	-1	1,519	-0.07%
2018/12/21	1	19.70	0	0.00	19.75	1	2,086	0.05%
2018/12/20	3	19.93	0	0.00	19.95	3	2,120	0.14%
2018/12/19	0	0.00	3	20.32	20.20	-3	2,206	-0.14%
2018/12/18	0	0.00	3	20.17	20.20	-3	2,334	-0.13%
2018/12/14	0	0.00	1	20.25	20.30	-1	2,684	-0.04%
2018/12/12	0	0.00	2	20.95	20.70	-2	3,397	-0.06%
2018/12/10	2	19.53	0	0.00	19.55	2	3,497	0.06%
2018/12/06	7	19.99	0	0.00	19.90	7	3,546	0.20%
2018/12/03	1	20.35	10	20.43	20.40	-9	3,593	-0.25%
2018/11/30	11	20.37	0	0.00	20.35	11	3,622	0.30%
2018/11/29	1	21.10	1	21.05	20.90	0	3,672	0.00%
2018/11/28	0	0.00	1	21.10	21.10	-1	3,683	-0.03%
2018/11/26	2	21.18	0	0.00	21.20	2	3,720	0.05%
2018/11/23	1	21.35	0	0.00	21.00	1	3,730	0.03%
2018/11/15	3	21.28	2.2	21.65	21.40	0.9	3,848	0.02%
2018/11/14	2	22.50	0	0.00	22.10	2	3,832	0.05%
2018/11/13	1	22.20	1	23.00	23.10	0	3,908	0.00%
2018/11/12	1	22.85	0	0.00	22.75	1	3,948	0.03%
2018/11/09	2	22.88	1	22.90	22.90	1	3,930	0.03%
2018/11/08	3	23.37	3	22.95	22.85	0	3,939	0.00%
2018/11/07	10	22.88	13	23.18	23.05	-3	3,932	-0.08%
2018/11/06	8	22.78	9	22.57	22.90	-1	3,942	-0.03%
2018/11/05	4	22.40	3	22.13	22.80	1	3,902	0.03%
2018/11/02	4	21.19	1	21.45	21.75	3	3,873	0.08%
2018/11/01	1	20.65	0	0.00	20.85	1	3,852	0.03%
2018/10/31	1	20.70	0	0.00	20.90	1	3,833	0.03%
2018/10/26	1	21.35	1	21.25	21.20	0	3,853	0.00%
2018/10/25	1	21.30	0	0.00	21.40	1	3,863	0.03%
2018/10/24	0	0.00	1	21.55	21.95	-1	3,878	-0.03%
2018/10/23	1	21.75	0	0.00	21.65	1	3,978	0.03%
2018/10/22	10	22.03	0	0.00	21.95	10	3,988	0.25%
2018/10/19	3	21.17	0	0.00	21.60	3	3,975	0.08%
2018/10/18	1	21.40	1	21.45	21.50	0	3,953	0.00%
2018/10/17	0	0.00	1	21.40	21.40	-1	3,944	-0.03%
2018/10/12	6	21.07	1	20.60	21.30	5	3,863	0.13%
2018/10/11	4	20.98	7	21.46	20.80	-3	3,807	-0.08%
2018/10/09	5.2	23.26	3	22.85	22.80	2.2	3,708	0.06%
2018/10/08	41	23.39	0	0.00	23.40	41	3,674	1.12%
2018/10/05	42	22.81	16	22.75	23.10	26	3,638	0.71%
2018/10/04	2	23.30	1	23.30	22.80	1	3,547	0.03%
2018/10/03	18	23.67	47	23.21	23.30	-29	3,519	-0.82%
2018/10/02	20	24.40	0	0.00	24.40	20	3,404	0.59%
2018/10/01	7	24.54	8	24.59	24.65	-1	3,378	-0.03%
2018/09/28	41	24.50	22	24.82	24.30	19	3,334	0.57%
2018/09/27	14	23.81	4	24.05	23.90	10	3,143	0.32%
2018/09/26	23	23.80	19	23.67	23.75	4	3,103	0.13%
2018/09/25	29	24.60	24	24.46	24.30	5	3,028	0.17%
2018/09/21	8	24.08	14	24.20	24.30	-6	2,926	-0.21%
2018/09/20	71	25.10	38	24.61	24.40	33	2,775	1.19%
2018/09/19	54	24.67	46	24.62	24.70	8	2,580	0.31%
2018/09/18	18	23.73	17	23.88	23.80	1	2,152	0.05%
2018/09/17	8	23.20	1	23.15	22.50	7	1,873	0.37%
2018/09/13	7	22.94	4	22.76	22.55	3	1,767	0.17%
2018/09/12	1	22.25	1	22.15	22.20	0	1,732	0.00%
2018/09/11	2	21.65	3	21.90	22.00	-1	1,736	-0.06%
2018/09/10	1	21.50	1	20.70	20.90	0	1,759	0.00%
2018/09/07	1	22.30	0	0.00	21.50	1	1,745	0.06%
2018/09/05	1	23.10	1	22.45	23.10	0	1,690	0.00%
2018/09/04	1	22.05	0	0.00	22.25	1	1,641	0.06%
2018/09/03	6	22.40	3	22.65	22.15	3	1,694	0.18%
2018/08/31	0	0.00	6	21.88	22.20	-6	1,715	-0.35%
2018/08/30	1	21.70	1	21.75	21.70	0	1,737	0.00%
2018/08/29	1	21.70	1	22.10	21.95	0	1,811	0.00%
2018/08/28	6	21.78	0	0.00	21.95	6	1,894	0.32%
2018/08/23	0	0.00	3	22.57	22.40	-3	2,112	-0.14%
2018/08/21	0	0.00	1	22.15	22.40	-1	2,364	-0.04%
2018/08/20	4	22.50	8	22.63	22.00	-4	2,553	-0.16%
2018/08/17	3	21.97	2	21.85	21.90	1	2,702	0.04%
2018/08/15	0	0.00	1	21.30	21.35	-1	3,002	-0.03%
2018/08/13	0	0.00	5	20.85	20.65	-5	3,041	-0.16%
2018/08/07	0	0.00	1	21.40	21.60	-1	3,047	-0.03%
2018/08/03	0	0.00	1	21.45	21.35	-1	3,048	-0.03%
2018/08/02	4	21.45	0	0.00	21.45	4	3,007	0.13%
2018/08/01	1	21.30	0	0.00	21.65	1	3,001	0.03%
2018/07/31	20	21.35	18	21.30	21.45	2	2,988	0.07%
2018/07/30	2	21.08	1	21.40	21.55	1	3,013	0.03%
2018/07/27	1	20.10	0	0.00	20.10	1	2,911	0.03%
2018/07/23	1	19.25	0	0.00	19.20	1	2,897	0.03%
2018/07/11	0	0.00	1	19.50	19.55	-1	2,894	-0.03%
2018/07/09	0	0.00	1	19.05	19.10	-1	2,893	-0.03%
2018/07/03	0	0.00	1	18.75	18.70	-1	2,896	-0.03%
2018/06/19	0	0.00	3	21.65	21.40	-3	2,840	-0.11%
2018/06/15	0	0.00	1	20.95	20.90	-1	2,811	-0.04%
2018/06/13	0	0.00	1	21.15	20.95	-1	2,793	-0.04%
2018/06/12	4	21.03	0	0.00	21.45	4	2,768	0.14%
2018/06/11	3	21.52	9	21.62	21.15	-6	2,725	-0.22%
2018/06/08	11	22.40	0	0.00	22.25	11	2,669	0.41%
2018/06/07	0	0.00	2	22.25	22.20	-2	2,632	-0.08%
2018/06/06	3	22.77	0	0.00	22.40	3	2,609	0.11%
2018/06/05	2	22.95	10	23.48	22.95	-8	2,573	-0.31%
2018/06/04	5	22.69	0	0.00	22.95	5	2,486	0.20%
2018/06/01	4	22.98	4	22.93	23.05	0	2,473	0.00%
2018/05/31	0	0.00	23	23.03	23.40	-23	2,426	-0.95%
2018/05/30	2	22.28	1	22.40	22.20	1	2,301	0.04%
2018/05/29	34	23.73	38.5	23.18	22.90	-4.5	2,204	-0.20%
2018/05/28	6.5	23.68	31	23.87	23.80	-24.5	2,003	-1.22%
2018/05/25	34	23.34	12	23.54	23.40	22	1,795	1.23%
2018/05/24	33	22.33	5	22.27	22.80	28	1,541	1.82%
2018/05/22	1	20.00	1	20.10	20.30	0	1,242	0.00%
2018/05/21	1	20.10	4	20.55	19.90	-3	1,217	-0.25%
2018/05/18	4	20.25	2	19.90	19.75	2	1,188	0.17%
2018/05/17	0	0.00	12	20.00	19.95	-12	1,190	-1.01%
2018/05/15	0	0.00	2	19.85	19.50	-2	1,194	-0.17%
2018/05/10	0	0.00	7	19.19	19.15	-7	1,252	-0.56%
2018/05/09	3	19.37	13	19.33	19.15	-10	1,271	-0.79%
2018/05/08	18	19.78	0	0.00	19.65	18	1,270	1.42%
2018/05/07	16	19.93	0	0.00	20.05	16	1,267	1.26%
2018/04/26	1	18.10	0	0.00	18.10	1	1,353	0.07%
2018/04/20	0	0.00	5	18.80	18.75	-5	1,732	-0.29%
2018/04/17	5	18.60	0	0.00	18.55	5	2,337	0.21%
2018/04/12	2	19.28	3	19.28	19.35	-1	2,349	-0.04%
2018/04/11	1	19.30	0	0.00	19.50	1	2,360	0.04%
2018/03/30	0	0.00	5	18.65	18.60	-5	2,440	-0.20%
2018/03/28	5	18.50	0	0.00	18.50	5	2,478	0.20%
2018/03/26	0	0.00	10	18.86	18.70	-10	2,507	-0.40%
2018/03/23	10	18.55	0	0.00	18.90	10	2,497	0.40%
2018/03/21	0	0.00	9	19.60	19.35	-9	2,494	-0.36%
2018/03/19	4	19.58	2	19.48	19.30	2	2,472	0.08%
2018/03/15	5	19.85	0	0.00	19.80	5	2,449	0.20%
2018/03/09	1	20.95	0	0.00	20.75	1	2,390	0.04%
2018/03/07	5	21.05	0	0.00	20.55	5	2,329	0.21%
2018/03/06	10	20.55	10	21.00	20.75	0	2,288	0.00%
2018/02/12	0	0.00	1	20.05	19.35	-1	2,289	-0.04%
2018/02/07	0	0.00	10	19.48	19.00	-10	2,267	-0.44%
2018/02/06	10	19.50	0	0.00	18.90	10	2,258	0.44%
2018/01/26	0	0.00	1	21.25	21.20	-1	2,172	-0.05%
2018/01/24	2	20.95	0	0.00	20.70	2	2,135	0.09%
2018/01/22	0	0.00	2	20.30	20.20	-2	2,064	-0.10%
2018/01/18	2	21.08	2	21.58	21.10	0	2,004	0.00%
2018/01/17	0	0.00	3	22.47	21.75	-3	1,940	-0.15%
2018/01/16	5	21.98	3	22.10	21.80	2	1,831	0.11%
2018/01/15	3	20.83	1	20.90	20.85	2	1,654	0.12%
2018/01/12	11	21.30	5	21.03	21.25	6	1,575	0.38%
2018/01/11	3	19.05	1	19.25	20.05	2	1,247	0.16%
2018/01/08	0	0.00	1	18.20	18.05	-1	1,023	-0.10%