國碩 (2406)-國泰-高雄券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
22.05
漲跌
▼0.05
漲幅
-0.23%
成交量
2,433張
產業
上市光電類股
431人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國碩 (2406)籌碼相關－國泰-高雄券商分點個股進出

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-高雄券商分點個股進出
國泰-高雄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
2024/06/14	6.7	22.12	0	22.15	22.05	6.7	7,446	0.09%
2024/06/13	0.1	22.13	45.3	22.10	22.10	-45.2	7,434	-0.61%
2024/06/12	8.1	22.72	7	22.29	22.15	1.1	7,417	0.01%
2024/06/11	5	22.89	6	22.84	22.80	-1	7,352	-0.01%
2024/06/07	1.1	23.20	16	22.90	23.10	-14.9	7,333	-0.20%
2024/06/06	1	21.80	1.2	21.87	21.80	-0.2	7,403	0.00%
2024/06/05	0.1	21.90	2.2	21.98	22.00	-2	7,486	-0.03%
2024/06/04	0.1	21.85	1	21.85	21.85	-0.9	7,475	-0.01%
2024/06/03	8	22.19	5.5	22.38	22.10	2.5	7,454	0.03%
2024/05/31	5.2	22.70	5.2	22.41	22.35	0	7,422	0.00%
2024/05/30	2.4	22.33	2	22.20	22.20	0.4	7,386	0.01%
2024/05/29	2.5	22.52	1	22.45	22.60	1.5	7,407	0.02%
2024/05/28	2.6	22.54	1.2	22.58	22.65	1.4	7,367	0.02%
2024/05/27	3.1	21.91	5.1	21.98	22.10	-1.9	7,301	-0.03%
2024/05/24	5	21.99	149.5	22.19	22.15	-144.5	7,260	-1.99%	大賣/鉅額交易
2024/05/23	12.4	22.98	3	23.20	22.60	9.4	7,211	0.13%
2024/05/22	12	23.66	49.5	23.82	23.70	-37.5	7,066	-0.53%
2024/05/21	7.3	22.09	10.3	22.11	22.25	-3	6,734	-0.04%
2024/05/20	58	22.75	55.7	23.11	22.35	2.3	6,651	0.03%
2024/05/17	107.3	22.80	74.1	22.93	22.75	33.2	6,448	0.51%	大買/
2024/05/16	2.8	21.52	3	21.24	21.30	-0.2	6,099	0.00%
2024/05/15	17.1	22.26	25	22.24	21.60	-7.9	5,966	-0.13%
2024/05/14	40.5	22.41	14.8	22.72	22.80	25.7	5,595	0.46%
2024/05/13	68.8	22.40	62.2	22.22	22.50	6.7	5,411	0.12%
2024/05/10	8	21.53	39	21.84	21.85	-31	4,676	-0.66%
2024/05/09	0	0.00	2	20.20	19.90	-2	4,536	-0.04%
2024/05/08	1.4	19.27	13	19.37	19.80	-11.6	4,517	-0.26%
2024/05/07	6.6	19.64	1	19.50	19.55	5.6	4,490	0.12%
2024/05/06	0.3	20.84	5.3	21.01	20.35	-5	4,417	-0.11%
2024/05/03	3	21.15	1	21.25	21.10	2	4,388	0.05%
2024/05/02	0	21.10	4	21.11	21.20	-4	4,345	-0.09%
2024/04/30	22.5	21.08	14.1	21.16	20.95	8.4	4,321	0.19%
2024/04/29	0.3	20.19	5.6	20.29	20.80	-5.4	4,227	-0.13%
2024/04/26	1.4	20.24	5	20.17	20.20	-3.6	4,204	-0.09%
2024/04/25	2.6	20.32	0	0.00	20.25	2.6	4,175	0.06%
2024/04/24	3.1	20.73	5	20.71	20.50	-1.9	4,162	-0.05%
2024/04/23	1.9	20.36	1	20.30	20.20	0.9	4,136	0.02%
2024/04/22	1	20.60	0	0.00	20.45	1	4,181	0.02%
2024/04/19	0.3	20.61	19.7	20.98	20.50	-19.4	4,302	-0.45%
2024/04/18	16.1	21.05	0	0.00	21.00	16.1	4,222	0.38%
2024/04/17	12.6	21.04	14.1	20.89	21.00	-1.5	4,161	-0.04%
2024/04/16	1.6	20.16	3.1	20.14	20.00	-1.5	4,073	-0.04%
2024/04/15	2.1	20.82	5	20.86	20.65	-2.9	3,988	-0.07%
2024/04/12	7	21.01	18.2	21.24	20.95	-11.2	3,832	-0.29%
2024/04/11	64.8	21.33	43.6	21.09	21.35	21.2	3,583	0.59%
2024/04/10	0	0.00	25.8	20.80	20.80	-25.8	2,948	-0.88%
2024/04/09	2.2	19.09	0	0.00	18.95	2.2	2,828	0.08%
2024/04/08	0.1	19.11	4.2	19.10	19.15	-4	2,808	-0.14%
2024/04/03	0.2	18.80	2	18.85	18.90	-1.8	2,781	-0.07%
2024/04/02	1	18.85	0	0.00	18.90	1	2,765	0.04%
2024/04/01	4.4	18.86	0	0.00	18.90	4.4	2,745	0.16%
2024/03/29	10.2	19.14	3	19.68	19.05	7.2	2,714	0.26%
2024/03/28	11.1	19.54	4	19.88	19.50	7.1	2,653	0.27%
2024/03/27	5.4	19.21	0.4	19.23	19.25	5	2,538	0.20%
2024/03/26	5.4	19.68	11	19.38	19.30	-5.6	2,503	-0.22%
2024/03/25	8.7	19.47	13	19.52	19.60	-4.4	2,450	-0.18%
2024/03/22	9	19.95	15.9	19.76	19.65	-6.9	2,360	-0.29%
2024/03/21	6.6	18.88	12.2	18.87	18.85	-5.6	2,011	-0.28%
2024/03/20	155.9	17.96	21.7	18.06	18.00	134.2	1,832	7.32%	大買/鉅額交易
2024/03/19	2.4	17.82	7.1	17.80	17.60	-4.7	1,792	-0.26%
2024/03/18	6.2	18.00	21.6	18.16	18.00	-15.5	1,772	-0.87%
2024/03/15	7.3	18.13	1	17.90	18.25	6.3	1,757	0.36%
2024/03/14	2.7	18.51	1.1	18.62	18.30	1.6	1,735	0.09%
2024/03/13	33.2	18.60	3	18.68	18.55	30.2	1,704	1.77%
2024/03/12	29.5	18.90	4.2	19.03	18.85	25.3	1,648	1.53%
2024/03/11	6.1	18.08	7.2	18.72	18.80	-1.1	1,413	-0.08%
2024/03/08	1.4	17.34	3	17.22	17.10	-1.6	1,307	-0.12%
2024/03/07	1.2	17.68	14	17.47	17.40	-12.8	1,299	-0.99%
2024/03/06	2.3	17.83	0.1	17.90	17.70	2.2	1,293	0.17%
2024/03/05	2.5	18.06	2	18.10	17.95	0.5	1,290	0.04%
2024/03/04	3.2	18.23	8	18.11	18.20	-4.8	1,272	-0.38%
2024/03/01	3.6	17.93	6	18.00	17.95	-2.4	1,209	-0.20%
2024/02/29	1.2	17.83	0.1	17.70	17.90	1.1	1,190	0.09%
2024/02/27	5	17.55	10.1	17.88	17.55	-5.1	1,196	-0.42%
2024/02/26	5.4	17.92	6.4	17.83	17.95	-1	1,219	-0.08%
2024/02/23	0.6	17.32	0	0.00	17.10	0.6	1,200	0.05%
2024/02/22	0.3	17.44	6	17.25	17.25	-5.7	1,208	-0.47%
2024/02/21	0.6	17.55	0.1	17.55	17.50	0.5	1,221	0.04%
2024/02/20	4.5	17.41	1	17.55	17.40	3.5	1,219	0.29%
2024/02/19	0.4	17.52	5	17.52	17.75	-4.6	1,217	-0.38%
2024/02/16	0.1	16.80	5	16.75	16.90	-4.9	1,196	-0.41%
2024/02/15	0.8	16.41	0	0.00	16.40	0.8	1,193	0.06%
2024/02/05	2.3	16.31	2	16.25	16.30	0.3	1,190	0.03%
2024/02/02	1.4	16.67	0	0.00	16.55	1.4	1,185	0.12%
2024/02/01	2	16.81	0	0.00	16.75	2	1,187	0.17%
2024/01/31	3.9	16.92	1	16.95	16.85	2.9	1,195	0.24%
2024/01/30	1.2	17.09	0	0.00	17.05	1.2	1,203	0.10%
2024/01/29	0.3	17.60	1	17.60	17.60	-0.7	1,220	-0.05%
2024/01/26	0.1	17.58	1	17.60	17.55	-0.9	1,227	-0.08%
2024/01/25	0.2	17.34	5	17.37	17.35	-4.8	1,239	-0.38%
2024/01/24	4.3	17.55	3	17.62	17.50	1.3	1,292	0.10%
2024/01/23	0	17.55	1.5	17.50	17.50	-1.5	1,530	-0.10%
2024/01/22	0	17.10	2	17.15	17.15	-2	1,596	-0.13%
2024/01/19	0.1	16.93	0	0.00	16.90	0.1	1,579	0.01%
2024/01/18	2.3	16.86	0	0.00	17.05	2.3	1,572	0.14%
2024/01/17	0.4	16.98	1	17.15	17.00	-0.6	1,563	-0.04%
2024/01/16	2.8	17.62	3	17.48	17.40	-0.2	1,537	-0.01%
2024/01/15	9	17.89	17.8	17.78	17.90	-8.8	1,476	-0.59%
2024/01/12	0.1	16.87	0	0.00	16.80	0.1	1,309	0.00%
2024/01/11	14	16.76	6	16.85	16.75	8	1,299	0.62%
2024/01/10	1.5	16.01	0	0.00	15.90	1.5	1,256	0.12%
2024/01/09	0.3	16.30	0	0.00	16.30	0.3	1,256	0.02%
2024/01/08	0.1	16.60	0	16.60	16.45	0.1	1,256	0.01%
2024/01/05	0.4	16.43	0	16.35	16.30	0.4	1,255	0.03%
2024/01/04	0.2	16.34	0.1	16.35	16.25	0.1	1,255	0.01%
2024/01/03	0.4	16.38	0	0.00	16.30	0.4	1,264	0.03%
2024/01/02	0.1	16.60	0	0.00	16.40	0.1	1,260	0.01%
2023/12/29	0	16.63	0	0.00	16.45	0	1,262	0.00%
2023/12/28	0.2	16.61	5	16.55	16.55	-4.8	1,279	-0.38%
2023/12/27	0.1	16.64	0	0.00	16.65	0.1	1,280	0.01%
2023/12/26	0.2	16.51	5	16.45	16.50	-4.8	1,276	-0.38%
2023/12/25	1.3	16.33	0	0.00	16.40	1.3	1,280	0.10%
2023/12/22	0.3	16.47	5	16.39	16.35	-4.7	1,283	-0.37%
2023/12/21	3.6	16.54	0	0.00	16.55	3.6	1,279	0.28%
2023/12/20	0	16.90	1	17.15	16.80	-1	1,272	-0.08%
2023/12/19	0.3	16.22	0	0.00	16.20	0.3	1,244	0.02%
2023/12/18	2.3	16.56	0	0.00	16.50	2.3	1,244	0.19%
2023/12/15	0	16.56	4	16.63	16.60	-4	1,250	-0.32%
2023/12/14	1.3	16.43	0	0.00	16.25	1.3	1,240	0.10%
2023/12/13	1.6	16.24	0	16.35	16.10	1.6	1,233	0.13%
2023/12/12	5.5	16.29	0.1	16.40	16.25	5.5	1,231	0.44%
2023/12/11	0.2	16.61	2.4	16.44	16.40	-2.2	1,223	-0.18%
2023/12/08	2.1	16.75	0.1	16.92	16.75	1.9	1,217	0.16%
2023/12/07	6.4	16.74	0	0.00	16.55	6.4	1,217	0.53%
2023/12/06	2.4	16.99	0	0.00	17.00	2.4	1,213	0.20%
2023/12/05	0.3	17.10	0	0.00	17.10	0.3	1,203	0.03%
2023/12/04	1.5	16.93	0	0.00	16.95	1.5	1,196	0.12%
2023/12/01	0.5	17.11	1	17.00	17.05	-0.5	1,190	-0.04%
2023/11/30	0.1	16.83	0	0.00	16.90	0.1	1,177	0.01%
2023/11/29	0	16.81	0	0.00	16.75	0	1,167	0.00%
2023/11/28	0	16.85	1	16.80	16.75	-1	1,164	-0.08%
2023/11/27	0.3	16.72	0	0.00	16.70	0.3	1,170	0.02%
2023/11/24	4.5	16.96	1	17.10	16.85	3.5	1,163	0.30%
2023/11/23	0.5	16.92	3.6	17.06	17.00	-3.1	1,143	-0.27%
2023/11/22	2.1	16.90	1	16.74	16.85	1.1	1,102	0.10%
2023/11/21	1	16.55	1	16.59	16.60	0.1	1,078	0.01%
2023/11/20	2.1	16.83	5.7	16.57	16.50	-3.6	1,069	-0.34%
2023/11/17	0.1	16.30	4	16.35	16.15	-3.9	1,052	-0.37%
2023/11/16	1.2	16.21	2	16.35	16.35	-0.8	1,053	-0.07%
2023/11/15	0	16.20	4.9	16.24	16.30	-4.9	1,044	-0.47%
2023/11/14	0	15.80	2	15.83	15.95	-2	1,024	-0.20%
2023/11/13	0.1	15.68	0	0.00	15.70	0.1	1,023	0.01%
2023/11/10	0.2	15.73	1.9	15.78	15.60	-1.7	1,022	-0.17%
2023/11/09	0.9	15.83	0	0.00	15.70	0.9	1,036	0.08%
2023/11/08	1.4	16.10	0	0.00	16.00	1.4	1,049	0.13%
2023/11/07	0.1	16.18	2	16.23	16.10	-1.9	1,053	-0.18%
2023/11/06	1.2	16.15	3	16.13	16.05	-1.8	1,047	-0.17%
2023/11/03	0.2	15.63	1	15.60	15.60	-0.8	1,015	-0.08%
2023/11/02	0.4	15.65	20	15.63	15.55	-19.6	1,009	-1.94%
2023/11/01	6.3	15.83	3.1	15.81	15.65	3.2	982	0.32%
2023/10/31	61.9	16.70	35.2	16.88	16.70	26.7	915	2.92%
2023/10/30	8	15.76	25.1	15.77	16.30	-17	673	-2.53%
2023/10/27	5.1	14.90	2	15.00	14.85	3.1	593	0.53%
2023/10/26	7.8	14.85	0	0.00	14.80	7.8	606	1.29%
2023/10/25	7.2	15.05	0	0.00	15.00	7.2	607	1.18%
2023/10/24	0.1	15.08	0	0.00	15.05	0.1	614	0.02%
2023/10/23	0.2	15.10	0	0.00	15.00	0.2	620	0.03%
2023/10/20	0.8	14.43	0.4	14.45	14.40	0.4	618	0.07%
2023/10/19	2	14.74	0.6	14.75	14.70	1.4	636	0.21%
2023/10/18	4.5	14.96	0	0.00	14.85	4.5	639	0.71%
2023/10/17	1.9	14.89	1	14.90	14.80	0.9	633	0.14%
2023/10/16	0	15.11	1.5	15.07	15.00	-1.5	641	-0.23%
2023/10/13	2.6	14.85	0.8	14.95	14.90	1.8	649	0.27%
2023/10/12	0	14.79	0.3	14.90	14.95	-0.3	662	-0.04%
2023/10/11	0.6	14.69	0	0.00	14.60	0.6	676	0.09%
2023/10/06	0.5	14.96	2	14.85	14.90	-1.5	708	-0.22%
2023/10/05	0.6	14.85	0.5	15.05	15.00	0.1	736	0.02%
2023/10/04	11	14.61	3.5	14.54	14.50	7.5	744	1.01%
2023/10/03	2.8	14.99	0	0.00	14.90	2.8	742	0.38%
2023/10/02	0.4	15.14	0	0.00	15.00	0.4	769	0.06%
2023/09/28	0.3	15.15	0.1	15.23	15.10	0.2	797	0.03%
2023/09/27	4.6	15.00	1	14.95	14.95	3.6	807	0.44%
2023/09/26	10.8	15.08	2.5	15.13	15.00	8.3	817	1.02%
2023/09/25	0.4	15.26	0	0.00	15.25	0.4	835	0.05%
2023/09/22	3.2	15.20	1.8	15.28	15.15	1.4	845	0.17%
2023/09/21	8.3	15.24	3.5	15.23	15.25	4.8	857	0.56%
2023/09/20	3.4	15.46	0.3	15.55	15.25	3.1	861	0.37%
2023/09/19	1.6	15.66	0	0.00	15.55	1.6	870	0.18%
2023/09/18	0.2	15.75	2	15.75	15.70	-1.8	881	-0.21%
2023/09/15	5.9	15.67	0.8	15.68	15.60	5.1	899	0.57%
2023/09/14	1.1	15.65	0	0.00	15.75	1.1	923	0.12%
2023/09/13	3.4	15.41	5.9	15.47	15.50	-2.5	934	-0.27%
2023/09/12	3.7	15.50	2.5	15.57	15.40	1.2	949	0.13%
2023/09/11	2.9	15.60	0.5	15.80	15.65	2.4	964	0.24%
2023/09/08	1.3	15.91	0.5	16.00	15.85	0.8	971	0.08%
2023/09/07	3.8	16.09	0	0.00	16.05	3.8	989	0.38%
2023/09/06	3.9	16.09	1.7	16.20	16.00	2.2	1,003	0.22%
2023/09/05	2	16.25	0	0.00	16.25	2	1,008	0.20%
2023/09/04	4.4	16.14	1.4	16.22	16.25	3	1,018	0.29%
2023/09/01	3.5	16.31	0.5	16.35	16.35	3	1,021	0.30%
2023/08/31	0.1	16.35	0	0.00	16.35	0.1	1,030	0.01%
2023/08/30	0.2	15.97	0	0.00	15.95	0.2	1,040	0.02%
2023/08/29	0.3	15.96	1	15.90	15.85	-0.7	1,052	-0.07%
2023/08/28	2.4	15.82	0	0.00	15.80	2.4	1,056	0.23%
2023/08/25	0	15.66	0	0.00	15.95	0	1,059	0.00%
2023/08/24	2.7	15.60	0.5	15.66	15.60	2.1	1,058	0.20%
2023/08/23	2	15.62	1.9	15.67	15.60	0.1	1,065	0.01%
2023/08/22	3.1	15.71	10.2	15.65	15.65	-7.1	1,071	-0.66%
2023/08/21	1.2	15.96	0	0.00	16.00	1.2	1,075	0.11%
2023/08/18	0.7	15.86	0.1	15.86	15.80	0.6	1,080	0.05%
2023/08/17	3.6	15.78	0.5	15.80	15.80	3.1	1,083	0.29%
2023/08/16	2.3	15.76	0	15.94	15.80	2.3	1,086	0.21%
2023/08/15	5.2	15.72	0.1	16.00	16.00	5.1	1,093	0.47%
2023/08/14	7	15.48	2.2	15.39	15.30	4.8	1,093	0.44%
2023/08/11	7.6	15.97	1.7	16.12	15.85	5.9	1,081	0.55%
2023/08/10	6.6	16.27	0	0.00	16.10	6.6	1,076	0.61%
2023/08/09	0.6	16.50	0	0.00	16.45	0.6	1,080	0.05%
2023/08/08	1.3	16.51	0	16.50	16.30	1.3	1,084	0.12%
2023/08/07	2.7	16.58	5	16.47	16.50	-2.3	1,099	-0.21%
2023/08/04	0.6	16.70	0	0.00	16.60	0.6	1,109	0.05%
2023/08/02	2.2	16.73	1.1	16.76	16.65	1.1	1,137	0.09%
2023/08/01	3.1	16.78	0.9	16.85	16.70	2.2	1,141	0.20%
2023/07/31	4.7	16.76	3	16.86	16.80	1.7	1,147	0.15%
2023/07/28	1.2	16.82	5	16.75	16.85	-3.8	1,143	-0.33%
2023/07/27	5.1	16.62	5.9	16.54	16.70	-0.8	1,147	-0.07%
2023/07/26	7.2	16.36	4	16.36	16.30	3.2	1,148	0.28%
2023/07/25	26.7	16.31	2.2	16.40	16.50	24.6	1,145	2.15%
2023/07/24	77.8	16.49	51.6	16.33	16.35	26.1	1,137	2.30%
2023/07/21	6.1	16.73	0.9	16.85	16.65	5.2	1,127	0.46%
2023/07/20	2.4	16.86	0	0.00	16.85	2.4	1,148	0.21%
2023/07/19	5.6	16.86	8.7	16.89	16.75	-3.1	1,152	-0.27%
2023/07/18	7	16.89	0	0.00	16.90	7	1,173	0.60%
2023/07/17	0.5	17.18	2	16.83	17.15	-1.5	1,231	-0.12%
2023/07/14	7.3	16.70	4.3	16.70	16.70	3	1,420	0.21%
2023/07/13	17.6	16.78	6.3	16.84	16.65	11.3	1,448	0.78%
2023/07/12	29.8	17.11	5.1	17.14	17.05	24.6	1,420	1.73%
2023/07/11	7.1	17.54	0	0.00	17.45	7.1	1,413	0.50%
2023/07/10	8.8	17.55	2.2	17.65	17.40	6.6	1,438	0.46%
2023/07/07	27.5	17.61	7.8	17.68	17.70	19.7	1,456	1.35%
2023/07/06	16.2	17.94	3.4	18.10	17.95	12.8	1,438	0.89%
2023/07/05	2	18.08	1.3	18.17	18.00	0.7	1,420	0.05%
2023/07/04	2.8	18.11	0.7	18.33	18.00	2.1	1,421	0.15%
2023/07/03	1.7	18.24	1.3	18.25	18.15	0.4	1,423	0.03%
2023/06/30	1.3	18.13	3.1	18.16	18.15	-1.8	1,411	-0.13%
2023/06/29	6.3	18.09	0.7	18.20	18.10	5.6	1,411	0.39%
2023/06/28	2.5	18.09	1.2	18.08	18.00	1.3	1,410	0.10%
2023/06/27	4.4	18.13	5.6	18.16	18.10	-1.2	1,423	-0.09%
2023/06/26	0.8	18.39	0.9	18.43	18.20	-0.1	1,443	-0.01%
2023/06/21	1.5	18.19	1.2	18.34	18.45	0.3	1,456	0.02%
2023/06/20	2.3	18.04	0.5	18.34	18.35	1.8	1,463	0.12%
2023/06/19	2.2	18.14	0.3	18.23	18.05	1.9	1,478	0.13%
2023/06/16	3.2	18.38	3.6	18.35	18.20	-0.4	1,572	-0.02%
2023/06/15	23.4	18.04	11.6	18.11	18.10	11.8	1,770	0.67%
2023/06/14	4.8	18.10	10	18.05	18.10	-5.2	1,898	-0.27%
2023/06/13	6.5	18.08	0	0.00	18.05	6.5	1,911	0.34%
2023/06/12	26.2	18.08	11.7	18.16	18.05	14.5	1,939	0.75%
2023/06/09	4.6	18.25	2	18.30	18.20	2.7	1,944	0.14%
2023/06/08	5.9	18.40	0	0.00	18.25	5.9	1,953	0.30%
2023/06/07	0.3	18.57	1.5	18.57	18.55	-1.2	1,972	-0.06%
2023/06/06	1.6	18.45	1.2	18.61	18.35	0.4	1,993	0.02%
2023/06/05	0.8	18.61	3	18.58	18.60	-2.1	2,016	-0.10%
2023/06/02	2.2	18.26	0	0.00	18.25	2.2	2,016	0.11%
2023/06/01	2.3	18.21	0.5	18.35	18.15	1.8	2,018	0.09%
2023/05/31	2.2	18.25	0	0.00	18.35	2.2	2,018	0.11%
2023/05/30	2.9	18.28	0.2	18.40	18.20	2.6	2,018	0.13%
2023/05/29	0.2	18.55	0	0.00	18.45	0.2	2,019	0.01%
2023/05/26	4.5	18.12	1.1	18.17	18.05	3.3	2,015	0.16%
2023/05/25	5.8	18.38	0.9	18.55	18.25	4.9	2,017	0.24%
2023/05/24	0.5	18.58	0	0.00	18.55	0.5	2,021	0.02%
2023/05/23	0.3	18.48	0	0.00	18.40	0.3	2,022	0.02%
2023/05/22	0.3	18.42	3	18.40	18.40	-2.7	2,030	-0.13%
2023/05/19	2.3	18.11	0	0.00	18.10	2.3	2,046	0.11%
2023/05/18	5.3	18.16	0.8	18.20	18.15	4.5	2,127	0.21%
2023/05/17	2.1	18.20	1	18.20	18.10	1.1	2,131	0.05%
2023/05/16	5.7	18.14	1	18.15	18.10	4.7	2,126	0.22%
2023/05/15	4.6	18.16	2.1	18.20	18.05	2.5	2,123	0.12%
2023/05/12	3.6	18.13	0	0.00	18.20	3.6	2,118	0.17%
2023/05/11	10.1	18.19	1.9	18.22	18.05	8.2	2,117	0.39%
2023/05/10	10.9	18.44	2.8	18.43	18.45	8.1	2,107	0.38%
2023/05/09	4.8	18.49	0.4	18.55	18.25	4.4	2,099	0.21%
2023/05/08	0.7	18.96	0	0.00	18.75	0.7	2,076	0.03%
2023/05/05	0.1	19.15	1	19.05	18.90	-0.9	2,078	-0.04%
2023/05/04	2.4	19.02	0	0.00	19.00	2.4	2,102	0.11%
2023/05/03	5.9	19.08	2.1	19.19	19.10	3.8	2,124	0.18%
2023/05/02	0.4	19.35	1	19.20	19.25	-0.6	2,206	-0.03%
2023/04/28	0.2	19.18	1	19.05	19.05	-0.8	2,215	-0.04%
2023/04/27	1.2	18.97	2	19.00	18.95	-0.8	2,219	-0.04%
2023/04/26	2.1	19.05	0	0.00	19.10	2.1	2,210	0.10%
2023/04/25	1.8	19.20	1	19.23	18.90	0.8	2,204	0.04%
2023/04/24	0.6	19.63	0	0.00	19.40	0.6	2,183	0.03%
2023/04/21	4.5	19.56	2	19.78	19.50	2.5	2,182	0.11%
2023/04/20	4.4	20.19	18	19.95	19.95	-13.6	2,153	-0.63%
2023/04/19	41.5	20.81	24.5	20.91	20.55	17	2,091	0.81%
2023/04/18	2.2	20.06	4.4	20.16	19.85	-2.2	1,891	-0.11%
2023/04/17	1.7	19.86	1.5	19.87	19.80	0.2	1,863	0.01%
2023/04/14	1.2	20.01	0.5	20.15	19.85	0.7	1,895	0.03%
2023/04/13	5.1	20.01	3.5	20.16	20.10	1.6	1,881	0.09%
2023/04/12	2.2	20.06	5.4	20.17	20.05	-3.3	1,848	-0.18%
2023/04/11	2.4	19.76	0.1	20.00	19.70	2.4	1,821	0.13%
2023/04/10	1.4	19.84	0	0.00	19.75	1.4	1,821	0.07%
2023/04/07	0.2	20.00	0.1	20.10	19.85	0.1	1,823	0.01%
2023/04/06	2.6	19.87	0	0.00	19.80	2.6	1,822	0.14%
2023/03/31	0.1	20.10	0.1	20.10	20.00	0	1,818	0.00%
2023/03/30	0.1	19.96	0	0.00	19.95	0.1	1,820	0.00%
2023/03/29	1.3	19.97	0.5	20.10	19.90	0.8	1,819	0.04%
2023/03/28	2.2	19.92	0	0.00	20.10	2.2	1,828	0.12%
2023/03/27	1.5	20.49	5.3	20.53	20.30	-3.8	1,828	-0.21%
2023/03/24	0.2	20.43	1.3	20.54	20.40	-1.1	1,818	-0.06%
2023/03/23	1.3	20.54	2.2	20.56	20.45	-0.9	1,816	-0.05%
2023/03/22	3.3	20.50	5.1	20.50	20.50	-1.8	1,826	-0.10%
2023/03/21	8.9	20.86	9.1	20.53	20.55	-0.2	1,846	-0.01%
2023/03/20	16.2	20.79	16.6	20.76	20.80	-0.4	1,873	-0.02%
2023/03/17	15.2	20.10	17.2	20.02	20.05	-2	2,006	-0.10%
2023/03/16	2.1	19.50	3.4	19.59	19.10	-1.4	2,004	-0.07%
2023/03/15	6.1	19.69	7	19.80	19.65	-0.9	2,016	-0.04%
2023/03/14	6.1	18.95	0	0.00	19.00	6.1	2,036	0.30%
2023/03/13	3.6	18.90	1	18.90	19.00	2.6	2,217	0.12%
2023/03/10	5.3	19.50	0	0.00	19.25	5.3	2,358	0.22%
2023/03/09	3	20.03	0.1	20.40	19.85	2.9	2,351	0.12%
2023/03/08	3.1	20.15	7.5	20.14	20.30	-4.3	2,349	-0.18%
2023/03/07	0.8	20.15	9.3	20.13	20.05	-8.5	2,322	-0.37%
2023/03/06	1.2	19.95	9.6	19.88	20.00	-8.4	2,313	-0.36%
2023/03/03	2.5	19.66	0.3	19.70	19.60	2.2	2,311	0.09%
2023/03/02	0.8	19.56	0.8	19.59	19.45	0	2,314	0.00%
2023/03/01	1.8	19.55	0	0.00	19.40	1.8	2,312	0.08%
2023/02/24	3	19.82	1.2	19.89	19.70	1.8	2,316	0.08%
2023/02/23	0.4	20.08	4	20.01	20.00	-3.6	2,315	-0.16%
2023/02/22	4.5	19.81	1.2	19.91	19.75	3.3	2,315	0.14%
2023/02/21	0.3	20.15	1	20.10	20.05	-0.7	2,315	-0.03%
2023/02/20	6.6	20.09	3	20.15	20.05	3.6	2,336	0.15%
2023/02/17	12.2	20.00	0	0.00	19.95	12.2	2,375	0.51%
2023/02/16	14	20.24	6	20.08	20.00	8	2,371	0.34%
2023/02/15	17.2	19.72	9	19.66	19.70	8.2	2,300	0.35%
2023/02/14	2.3	19.41	0	19.50	19.45	2.3	2,289	0.10%
2023/02/13	1.8	19.35	0	0.00	19.30	1.8	2,293	0.08%
2023/02/10	1.3	19.62	0	0.00	19.45	1.3	2,296	0.06%
2023/02/09	1.6	19.67	1	19.55	19.60	0.6	2,297	0.03%
2023/02/08	9.3	19.60	0	0.00	19.65	9.3	2,301	0.40%
2023/02/07	0.4	19.79	0	0.00	19.65	0.4	2,292	0.02%
2023/02/06	0.9	19.81	7	19.66	19.75	-6.1	2,296	-0.27%
2023/02/03	2.1	19.73	0.1	19.95	19.65	2	2,307	0.09%
2023/02/02	1	20.05	8	20.04	19.80	-7	2,295	-0.30%
2023/02/01	0.3	19.79	3	19.70	19.75	-2.7	2,277	-0.12%
2023/01/31	12.2	19.70	24.1	19.61	19.55	-11.8	2,256	-0.52%
2023/01/30	4	19.16	6	19.17	19.05	-2	2,175	-0.09%
2023/01/17	0.2	18.55	0	0.00	18.70	0.2	2,168	0.01%
2023/01/16	0.5	18.56	0	0.00	18.35	0.5	2,167	0.02%
2023/01/13	1.1	18.47	0	0.00	18.40	1.1	2,180	0.05%
2023/01/12	0.6	18.99	1	18.90	18.60	-0.4	2,197	-0.02%
2023/01/11	0.1	18.95	1	19.00	18.95	-0.9	2,212	-0.04%
2023/01/10	1.2	18.92	0	0.00	18.85	1.2	2,220	0.05%
2023/01/09	1.2	19.11	5	19.05	19.00	-3.9	2,235	-0.17%
2023/01/06	0.3	18.85	1	18.75	18.90	-0.7	2,244	-0.03%
2023/01/05	4.5	18.94	0	0.00	18.75	4.5	2,291	0.20%
2023/01/04	6.1	19.18	14	19.21	19.20	-7.9	2,299	-0.34%
2023/01/03	0.3	18.54	0	0.00	18.55	0.3	2,274	0.01%
2022/12/30	0.2	18.59	0	0.00	18.40	0.2	2,273	0.01%
2022/12/29	1.3	18.47	0	0.00	18.45	1.3	2,280	0.06%
2022/12/28	9.4	18.74	1	18.70	18.60	8.4	2,297	0.37%
2022/12/27	3.1	18.99	3	19.37	18.90	0.1	2,296	0.00%
2022/12/26	0.1	19.25	1.3	19.17	19.20	-1.2	2,295	-0.05%
2022/12/23	1.5	18.65	0.6	18.93	18.80	0.9	2,300	0.04%
2022/12/22	0	0.00	8	19.01	19.00	-8	2,313	-0.35%
2022/12/21	0	19.00	0	0.00	18.80	0	2,364	0.00%
2022/12/20	1.6	18.65	0	0.00	18.55	1.6	2,388	0.07%
2022/12/19	3.8	19.25	0	0.00	19.05	3.8	2,415	0.16%
2022/12/16	1.4	19.83	0	0.00	19.65	1.4	2,416	0.06%
2022/12/15	0.2	20.22	3	20.30	20.10	-2.8	2,405	-0.12%
2022/12/14	2	20.35	2	20.35	20.40	0	2,397	0.00%
2022/12/13	0.1	20.12	3	20.25	20.00	-3	2,374	-0.12%
2022/12/12	12	20.73	6.5	20.50	20.20	5.5	2,336	0.24%
2022/12/09	149.1	21.01	161.5	20.99	20.80	-12.4	2,225	-0.56%	大買/大賣/
2022/12/08	27	20.49	12.5	20.54	20.10	14.5	1,900	0.76%
2022/12/07	5.4	19.76	3	19.50	19.60	2.4	1,781	0.13%
2022/12/06	2.1	19.91	0	0.00	20.00	2.1	1,770	0.12%
2022/12/05	33.1	20.10	56.2	20.49	20.70	-23.1	1,748	-1.32%
2022/12/02	43.4	19.76	29.4	19.77	19.90	14	1,577	0.89%
2022/12/01	0.4	18.84	0	0.00	18.70	0.4	1,446	0.03%
2022/11/30	1.2	18.76	0	0.00	18.75	1.2	1,498	0.08%
2022/11/29	0.2	18.27	0	0.00	18.35	0.2	1,556	0.01%
2022/11/28	0.1	18.16	0	0.00	18.15	0.1	1,595	0.00%
2022/11/25	1.5	18.37	1	18.50	18.15	0.5	1,664	0.03%
2022/11/23	1	18.00	0	0.00	18.10	1	1,900	0.05%
2022/11/22	1	18.10	0	0.00	17.95	1	1,939	0.05%
2022/11/21	0.4	18.44	1	18.40	18.25	-0.7	1,976	-0.03%
2022/11/16	0.1	18.52	0	0.00	18.25	0.1	2,067	0.00%
2022/11/15	3	18.10	4	18.28	18.40	-1	2,101	-0.05%
2022/11/14	0	0.00	22	17.98	18.00	-22	2,096	-1.05%
2022/11/11	0.1	17.69	0	0.00	17.50	0.1	2,171	0.00%
2022/11/10	1.2	17.53	0.4	17.60	17.55	0.8	2,227	0.04%
2022/11/09	1.1	17.65	1	17.55	17.50	0.1	2,326	0.01%
2022/11/08	2.5	17.61	4	17.50	17.45	-1.5	2,364	-0.06%
2022/11/07	0.3	17.53	0	0.00	17.40	0.3	2,428	0.01%
2022/11/04	0.2	17.20	0	0.00	17.15	0.2	2,456	0.01%
2022/11/03	0.7	17.01	0	0.00	16.90	0.7	2,484	0.03%
2022/11/02	3	16.85	4	17.00	17.10	-1	2,542	-0.04%
2022/11/01	1.1	16.71	0	0.00	16.80	1.1	2,587	0.04%
2022/10/31	2.1	16.30	6	16.33	16.40	-3.9	2,595	-0.15%
2022/10/28	0.4	16.22	1	16.60	16.05	-0.6	2,626	-0.02%
2022/10/27	1	16.55	0	0.00	16.70	1	2,647	0.04%
2022/10/26	7.4	16.35	0	0.00	16.25	7.4	2,728	0.27%
2022/10/25	12.3	16.73	0	0.00	16.45	12.3	2,765	0.45%
2022/10/24	0.2	16.97	0	0.00	16.85	0.2	2,780	0.01%
2022/10/21	1.2	16.89	0	16.90	16.65	1.2	2,798	0.04%
2022/10/20	0.3	17.15	2	16.93	17.05	-1.7	2,809	-0.06%
2022/10/19	0.1	17.40	1	17.35	17.25	-0.9	2,815	-0.03%
2022/10/18	0.3	17.12	2.1	17.27	17.10	-1.8	2,842	-0.06%
2022/10/17	0.4	16.48	0	0.00	16.90	0.4	2,854	0.02%
2022/10/14	0.1	17.18	9	17.06	17.10	-8.9	2,875	-0.31%
2022/10/13	5.2	16.69	2.6	16.89	16.20	2.6	2,906	0.09%
2022/10/12	6.4	17.45	0	0.00	17.30	6.4	2,933	0.22%
2022/10/11	3.9	17.52	6	17.36	17.40	-2.1	2,987	-0.07%
2022/10/07	1.4	18.33	0	0.00	18.20	1.4	2,995	0.05%
2022/10/06	3.1	18.35	0	0.00	18.45	3.1	3,031	0.10%
2022/10/05	1.4	18.44	6	18.28	18.20	-4.6	3,076	-0.15%
2022/10/04	0.1	18.30	0	0.00	18.25	0.1	3,127	0.00%
2022/10/03	2.2	17.70	0.1	17.95	17.90	2.1	3,160	0.07%
2022/09/30	0.7	17.75	0	0.00	17.90	0.7	3,196	0.02%
2022/09/29	0.1	18.07	7	18.10	17.90	-6.9	3,223	-0.21%
2022/09/28	6.6	17.98	6	18.15	17.50	0.6	3,253	0.02%
2022/09/27	4.1	18.88	3	18.73	19.00	1.1	3,277	0.03%
2022/09/26	8.5	19.27	0	0.00	19.00	8.5	3,291	0.26%
2022/09/23	1.1	20.01	2	19.95	19.95	-0.9	3,317	-0.03%
2022/09/22	7.4	20.02	4	20.19	20.20	3.4	3,345	0.10%
2022/09/21	1.5	20.15	0	0.00	20.10	1.5	3,407	0.04%
2022/09/20	0.2	20.50	0	0.00	20.35	0.2	3,457	0.01%
2022/09/19	2.2	20.30	0	0.00	20.25	2.2	3,544	0.06%
2022/09/16	2.5	20.42	0	0.00	20.45	2.5	3,604	0.07%
2022/09/15	6.5	20.71	0.3	20.90	20.65	6.2	3,635	0.17%
2022/09/14	5.6	20.46	0	0.00	20.60	5.6	3,778	0.15%
2022/09/13	1.3	21.05	1	20.95	20.85	0.3	3,784	0.01%
2022/09/12	11.1	21.16	12	21.32	21.25	-1	3,813	-0.02%
2022/09/08	0.2	20.80	1	20.70	20.75	-0.8	3,833	-0.02%
2022/09/07	2.2	20.27	1	20.35	20.50	1.2	3,859	0.03%
2022/09/06	13.6	20.84	6	20.88	20.45	7.6	3,864	0.20%
2022/09/05	8.4	21.39	15	21.24	21.10	-6.6	3,842	-0.17%
2022/09/02	3.1	22.31	1	22.35	22.20	2.1	3,803	0.05%
2022/09/01	8.2	22.37	19	22.67	22.60	-10.9	3,783	-0.29%
2022/08/31	25.2	22.42	3	22.45	22.40	22.2	3,740	0.59%
2022/08/30	91.1	22.97	67	23.18	22.70	24.1	3,751	0.64%
2022/08/29	0.2	22.34	2	22.58	22.45	-1.8	3,644	-0.05%
2022/08/26	8.2	22.70	0	0.00	22.65	8.2	3,762	0.22%
2022/08/25	1.1	22.75	21	22.79	22.95	-19.9	3,904	-0.51%
2022/08/24	5.2	22.30	0	0.00	22.30	5.2	4,185	0.12%
2022/08/23	1	22.40	7	22.35	22.50	-6	4,193	-0.14%
2022/08/22	3.1	22.55	23	22.57	22.30	-19.9	4,196	-0.47%
2022/08/19	20.2	22.46	19	22.40	22.35	1.2	4,260	0.03%
2022/08/18	11.1	22.58	20	22.76	22.70	-8.9	4,278	-0.21%
2022/08/17	17.1	22.47	20.1	22.51	22.45	-3	4,224	-0.07%
2022/08/16	99	22.32	99.4	22.43	22.20	-0.4	4,189	-0.01%
2022/08/15	11.1	21.75	17	22.08	22.00	-5.9	4,139	-0.14%
2022/08/12	10.1	21.67	19	21.70	21.70	-8.9	4,201	-0.21%
2022/08/11	2.1	21.45	0	0.00	21.35	2.1	4,204	0.05%
2022/08/10	9	21.43	6	21.52	21.40	3	4,308	0.07%
2022/08/09	19	21.39	15	21.67	21.20	4	4,599	0.09%
2022/08/08	54.1	21.00	44.1	21.10	21.25	10	4,574	0.22%
2022/08/05	2.4	20.61	11	20.60	20.75	-8.7	4,619	-0.19%
2022/08/04	10.1	20.22	1	19.95	20.30	9.1	4,656	0.20%
2022/08/03	5.2	20.42	0	0.00	20.40	5.2	4,660	0.11%
2022/08/02	18.3	20.94	26	20.88	20.85	-7.7	4,692	-0.16%
2022/08/01	22.1	22.27	1	22.40	22.25	21.1	4,699	0.45%
2022/07/29	19.4	21.85	17	21.95	22.00	2.4	4,703	0.05%
2022/07/28	1.1	21.57	0	0.00	21.55	1.1	4,715	0.02%
2022/07/27	2.2	21.72	12	21.90	21.95	-9.8	4,730	-0.21%
2022/07/26	1.2	21.93	5	21.94	21.70	-3.8	4,767	-0.08%
2022/07/25	0.2	22.42	0.5	22.42	22.25	-0.3	4,797	-0.01%
2022/07/22	0	22.15	0	0.00	22.05	0	4,800	0.00%
2022/07/21	0.1	22.08	3	21.90	22.20	-2.9	4,874	-0.06%
2022/07/20	0.2	22.15	11	22.15	22.05	-10.8	4,875	-0.22%
2022/07/19	16	22.08	25	22.15	22.10	-9	4,918	-0.18%
2022/07/18	1.1	21.84	0	0.00	21.60	1.1	4,896	0.02%
2022/07/15	10.1	21.20	11	21.36	21.30	-0.9	4,930	-0.02%
2022/07/14	15.1	20.82	14	20.98	21.15	1	5,264	0.02%
2022/07/13	0	20.69	12	20.82	21.00	-12	5,264	-0.23%
2022/07/12	13.4	20.37	0	0.00	20.00	13.4	5,294	0.25%
2022/07/11	6.2	21.36	11	21.51	21.40	-4.8	5,293	-0.09%
2022/07/08	11.1	21.35	4	21.28	21.05	7.1	5,279	0.13%
2022/07/07	0.1	20.65	0	0.00	20.95	0.1	5,266	0.00%
2022/07/06	7.4	21.09	2	21.55	20.70	5.4	5,298	0.10%
2022/07/05	8.1	21.51	17	21.75	21.50	-8.9	5,374	-0.17%
2022/07/04	15	20.85	7	21.24	20.85	8	5,351	0.15%
2022/07/01	17.2	21.87	22	21.63	20.65	-4.8	5,388	-0.09%
2022/06/30	2.1	21.83	1	22.05	21.75	1.1	5,371	0.02%
2022/06/29	13	22.55	21	22.54	22.40	-8	5,366	-0.15%
2022/06/28	0.3	22.23	0	0.00	22.15	0.3	5,386	0.01%
2022/06/27	2	22.05	8	22.31	22.25	-6	5,420	-0.11%
2022/06/24	37	21.77	42	21.61	22.00	-5	5,444	-0.09%
2022/06/23	16.6	21.08	17	21.11	21.00	-0.4	5,430	-0.01%
2022/06/22	14.2	21.63	13	21.03	20.85	1.2	5,468	0.02%
2022/06/21	2.1	20.59	6.2	20.36	20.65	-4	5,407	-0.07%
2022/06/20	3.9	20.29	1	20.00	20.00	2.9	5,520	0.05%
2022/06/17	4.2	20.86	9	21.03	20.70	-4.8	5,604	-0.09%
2022/06/16	5.6	22.17	5	21.30	21.10	0.6	5,707	0.01%
2022/06/15	0	0.00	2	21.83	21.70	-2	5,877	-0.03%
2022/06/14	2.4	21.54	2	21.75	21.75	0.4	6,252	0.01%
2022/06/13	1.2	21.94	0	0.00	21.85	1.2	6,849	0.02%
2022/06/10	1.1	22.57	1	22.80	22.60	0.1	7,077	0.00%
2022/06/09	4	22.80	7	22.89	22.75	-3	7,165	-0.04%
2022/06/08	11.3	22.69	10	22.74	22.60	1.3	7,332	0.02%
2022/06/07	16.3	23.14	15	23.07	22.90	1.3	7,887	0.02%
2022/06/06	54.3	24.01	81.2	24.01	23.80	-26.9	8,453	-0.32%
2022/06/02	31.1	23.88	13	23.92	23.90	18.1	8,495	0.21%
2022/06/01	96.1	24.07	69	23.82	24.30	27.1	8,407	0.32%
2022/05/31	0	22.60	10	22.60	22.50	-10	8,252	-0.12%
2022/05/30	20.2	22.45	0	0.00	22.45	20.2	8,545	0.24%
2022/05/27	14.2	22.32	35.1	22.34	22.10	-21	8,630	-0.24%
2022/05/26	23.1	21.95	8	22.38	21.60	15.1	8,555	0.18%
2022/05/25	1	21.85	12	22.05	21.95	-11	8,548	-0.13%
2022/05/24	12.1	21.84	0	0.00	21.45	12.1	8,670	0.14%
2022/05/23	12.2	22.06	14	22.17	22.10	-1.8	8,705	-0.02%
2022/05/20	29.1	22.17	31	22.14	21.95	-1.9	8,780	-0.02%
2022/05/19	12.3	21.17	5	21.12	22.10	7.3	8,743	0.08%
2022/05/18	19	21.53	26.2	21.61	21.75	-7.2	8,743	-0.08%
2022/05/17	167.1	21.21	178	21.38	21.60	-10.9	8,676	-0.13%	大買/大賣/
2022/05/16	10.1	20.15	2	20.25	20.15	8.1	8,467	0.10%
2022/05/13	11.5	19.72	34	20.08	20.15	-22.5	8,486	-0.27%
2022/05/12	11.7	19.58	7	20.00	19.15	4.7	8,456	0.06%
2022/05/11	17.6	20.14	2	20.05	20.00	15.6	8,454	0.18%
2022/05/10	4	19.97	16	20.21	20.35	-12	8,498	-0.14%
2022/05/09	17.8	20.42	2	20.45	20.05	15.8	8,514	0.19%
2022/05/06	18.2	21.23	0	0.00	21.10	18.2	8,493	0.21%
2022/05/05	2.3	21.94	7	22.24	22.00	-4.7	8,525	-0.05%
2022/05/04	6.6	21.84	0	21.90	21.80	6.6	8,561	0.08%
2022/05/03	23.2	21.78	7	21.86	21.85	16.2	8,661	0.19%
2022/04/29	9.4	22.50	0	0.00	22.30	9.4	8,760	0.11%
2022/04/28	7.4	22.84	13	22.87	22.60	-5.6	8,836	-0.06%
2022/04/27	23.4	22.87	9	22.79	22.80	14.4	8,872	0.16%
2022/04/26	3.1	24.17	3	24.25	24.05	0.1	8,848	0.00%
2022/04/25	21.5	24.36	0	0.00	23.90	21.5	8,913	0.24%
2022/04/22	10.2	25.06	1	25.15	25.00	9.2	8,941	0.10%
2022/04/21	38	25.64	22	25.60	25.40	16	9,085	0.18%
2022/04/20	58	25.67	108.1	25.88	26.00	-50.1	9,148	-0.55%	大賣/
2022/04/19	14.1	24.94	2	25.00	24.80	12.1	9,086	0.13%
2022/04/18	41.1	25.10	63	25.28	25.00	-21.9	9,304	-0.24%
2022/04/15	7	24.94	1	25.05	24.70	6	9,468	0.06%
2022/04/14	2.2	24.71	2	24.80	24.75	0.2	9,882	0.00%
2022/04/13	3.3	24.76	3	24.73	24.70	0.3	10,506	0.00%
2022/04/12	15.2	24.54	0	0.00	24.55	15.2	10,646	0.14%
2022/04/11	26.2	25.40	13	25.83	25.05	13.2	10,756	0.12%
2022/04/08	5.2	24.97	15	25.24	25.25	-9.8	10,682	-0.09%
2022/04/07	30.1	25.15	4	25.24	24.70	26.1	10,677	0.24%
2022/04/06	6	25.70	21.1	25.71	25.75	-15.1	10,653	-0.14%
2022/04/01	11	25.54	3	25.53	25.55	8	10,702	0.07%
2022/03/31	10.1	26.03	13	25.92	25.65	-2.9	10,739	-0.03%
2022/03/30	12.2	25.94	9	25.99	25.60	3.2	10,739	0.03%
2022/03/29	33.2	25.53	30	25.58	25.55	3.2	10,746	0.03%
2022/03/28	5.2	24.97	1	25.00	25.05	4.2	10,805	0.04%
2022/03/25	20.4	25.23	50	25.23	25.15	-29.7	10,918	-0.27%
2022/03/24	7.1	25.89	8	25.95	25.70	-0.9	11,043	-0.01%
2022/03/23	31	25.69	4	25.66	25.65	27	11,845	0.23%
2022/03/22	15	26.18	16	26.34	26.05	-1	13,165	-0.01%
2022/03/21	22	26.43	12	26.43	26.05	10	14,711	0.07%
2022/03/18	27.6	26.41	9.1	26.69	26.10	18.5	17,040	0.11%
2022/03/17	49.4	26.70	44.2	26.74	27.10	5.2	19,322	0.03%
2022/03/16	58	26.72	76.9	26.49	26.50	-18.9	20,385	-0.09%
2022/03/15	60	25.98	51.2	26.04	25.45	8.8	20,707	0.04%
2022/03/14	9.4	25.74	6.3	26.01	25.65	3.1	20,766	0.01%
2022/03/11	29.5	26.23	121.9	25.92	26.15	-92.4	21,171	-0.44%	大賣/
2022/03/10	193.5	26.33	69.6	26.00	26.20	123.9	21,469	0.58%	大買/鉅額交易
2022/03/09	87.3	25.78	71.5	26.00	26.20	15.8	21,660	0.07%
2022/03/08	22.7	24.15	16.7	24.27	24.40	6.1	21,493	0.03%
2022/03/07	6.5	23.99	17	24.16	23.85	-10.5	21,509	-0.05%
2022/03/04	30.2	25.37	10	25.37	24.90	20.2	21,684	0.09%
2022/03/03	63.7	25.47	45.1	25.55	25.35	18.6	21,615	0.09%
2022/03/02	10.1	24.73	9	24.88	24.70	1.1	21,373	0.01%
2022/03/01	8.2	24.70	2	24.70	24.65	6.2	21,422	0.03%
2022/02/25	3.7	24.20	0	0.00	24.15	3.7	21,750	0.02%
2022/02/24	9.9	24.29	14	24.35	23.65	-4.1	21,793	-0.02%
2022/02/23	12.1	24.77	3	24.60	24.95	9.1	21,698	0.04%
2022/02/22	10	24.29	14	24.63	24.00	-4	21,675	-0.02%
2022/02/21	7.4	25.04	8	25.00	24.90	-0.6	21,665	0.00%
2022/02/18	13	24.99	2	24.95	25.00	11	21,669	0.05%
2022/02/17	6.1	25.11	1	25.05	25.05	5.1	21,650	0.02%
2022/02/16	12.1	25.27	2	25.33	25.10	10.1	21,665	0.05%
2022/02/15	3.1	25.21	8	25.20	25.05	-4.9	21,722	-0.02%
2022/02/14	7.2	25.12	8	25.10	25.15	-0.8	21,836	0.00%
2022/02/11	8.2	26.00	0.1	26.10	25.75	8.1	21,847	0.04%
2022/02/10	1.1	26.09	2	26.43	26.00	-0.9	21,899	0.00%
2022/02/09	1.1	26.34	12	26.51	26.60	-10.9	21,891	-0.05%
2022/02/08	3	26.17	1	26.30	26.25	2	21,913	0.01%
2022/02/07	3.2	25.90	2.2	26.01	25.95	1	21,992	0.00%
2022/01/26	2.1	25.13	1	25.10	25.30	1.1	22,031	0.01%
2022/01/25	6	25.12	33	25.25	25.00	-27	22,316	-0.12%
2022/01/24	12.5	25.70	29.3	25.48	26.00	-16.8	23,024	-0.07%
2022/01/21	14.2	25.70	2	26.00	25.30	12.2	23,192	0.05%
2022/01/20	13.1	26.20	2	26.13	26.10	11.1	23,297	0.05%
2022/01/19	5.2	26.34	4	26.21	26.35	1.2	23,323	0.01%
2022/01/18	9.1	26.84	24.1	26.62	26.35	-15	23,390	-0.06%
2022/01/17	3.2	26.83	9	27.10	27.10	-5.8	23,532	-0.02%
2022/01/14	25.5	26.82	19	26.55	26.20	6.5	23,665	0.03%
2022/01/13	23.7	27.26	9.2	27.40	27.15	14.5	24,309	0.06%
2022/01/12	32	27.51	14	27.59	27.00	18	24,675	0.07%
2022/01/11	19.1	28.29	15	28.16	28.15	4.1	24,765	0.02%
2022/01/10	30	28.57	13	28.46	28.10	17	24,624	0.07%
2022/01/07	47.3	29.16	80	29.56	28.20	-32.8	24,520	-0.13%
2022/01/06	97.5	31.30	42.1	31.29	31.05	55.5	24,394	0.23%
2022/01/05	5	35.34	4	35.22	34.45	1	24,093	0.00%
2022/01/04	8	35.68	8.2	35.66	36.10	-0.2	24,264	0.00%
2022/01/03	1	34.31	3.1	34.41	34.30	-2.1	24,600	-0.01%
2021/12/30	4	34.41	1	34.50	34.65	3	24,941	0.01%
2021/12/29	1	34.75	3.1	34.61	34.70	-2.1	25,197	-0.01%
2021/12/28	6	34.63	8.2	34.49	34.30	-2.2	25,263	-0.01%
2021/12/27	11	35.67	5.5	35.79	35.15	5.5	25,512	0.02%
2021/12/24	3.5	35.15	10	35.23	35.10	-6.5	26,824	-0.02%
2021/12/23	11.2	35.75	7	35.87	35.60	4.2	27,183	0.02%
2021/12/22	10	35.29	7.5	35.22	35.40	2.5	27,484	0.01%
2021/12/21	6	33.62	15	33.84	34.40	-9	27,531	-0.03%
2021/12/20	12.1	34.40	6	35.22	34.15	6.1	27,380	0.02%
2021/12/17	176.3	35.78	166.2	35.84	35.25	10.1	27,196	0.04%	大買/大賣/
2021/12/16	296.8	36.55	261.9	36.31	35.60	34.9	26,325	0.13%	大買/大賣/
2021/12/15	241.5	34.35	204.2	34.44	36.30	37.3	24,950	0.15%	大買/大賣/
2021/12/14	492.6	33.91	487.9	33.75	34.15	4.7	23,347	0.02%	大買/大賣/
2021/12/13	458.4	31.60	440.3	31.93	33.40	18.1	20,886	0.09%	大買/大賣/
2021/12/10	84	28.65	133.7	29.10	30.40	-49.7	18,473	-0.27%	大賣/
2021/12/09	39.1	27.49	150.6	27.38	27.65	-111.5	17,056	-0.65%	大賣/鉅額交易
2021/12/08	31.4	25.74	52	25.74	25.95	-20.6	16,201	-0.13%
2021/12/07	100.2	25.72	50.5	25.83	25.95	49.7	15,933	0.31%
2021/12/06	32.9	25.46	86	25.34	25.45	-53.1	15,489	-0.34%
2021/12/03	122.2	25.42	147.2	25.18	24.85	-25	15,069	-0.17%	大買/大賣/
2021/12/02	84.2	24.88	67.5	24.99	24.75	16.7	14,386	0.12%
2021/12/01	75	24.56	28.1	24.66	24.50	46.9	14,103	0.33%
2021/11/30	42	24.17	41	24.19	24.35	1	14,088	0.01%
2021/11/29	9.4	22.81	10.4	23.11	23.10	-1	14,122	-0.01%
2021/11/26	7.1	23.05	4	23.00	22.90	3.1	14,097	0.02%
2021/11/25	12.1	23.97	1.1	23.90	23.60	11	14,189	0.08%
2021/11/24	212	24.04	206	24.23	24.35	6	14,339	0.04%	大買/大賣/
2021/11/23	7.3	23.42	6	23.32	23.30	1.3	14,503	0.01%
2021/11/22	5	23.04	3	23.13	23.10	2	14,517	0.01%
2021/11/19	10.4	22.57	0	0.00	22.60	10.4	14,801	0.07%
2021/11/18	7.2	22.29	96	22.42	22.55	-88.8	14,843	-0.60%
2021/11/17	11	23.19	5	23.50	23.10	6	14,808	0.04%
2021/11/16	5.1	23.24	2	23.40	23.05	3.1	14,889	0.02%
2021/11/15	18.1	23.26	3	23.33	23.15	15.1	14,924	0.10%
2021/11/12	23.4	23.17	2	23.18	23.15	21.4	14,989	0.14%
2021/11/11	17.6	24.35	14	24.44	23.85	3.6	14,937	0.02%
2021/11/10	4	24.08	1	24.00	24.10	3	14,941	0.02%
2021/11/09	24	24.14	15	24.25	24.30	9	15,260	0.06%
2021/11/08	9.1	23.87	2	23.85	23.85	7.1	15,243	0.05%
2021/11/05	46.1	24.02	34	24.03	23.90	12.1	15,409	0.08%
2021/11/04	13	24.43	84	24.64	24.50	-71	15,561	-0.46%
2021/11/03	14.3	24.31	1	24.15	24.05	13.3	15,566	0.09%
2021/11/02	59.1	24.94	15	25.03	24.40	44.1	15,637	0.28%
2021/11/01	100	26.24	100.1	26.25	25.65	-0.1	15,596	0.00%
2021/10/29	155	25.30	180.1	25.43	25.00	-25.1	15,443	-0.16%	大買/大賣/
2021/10/28	68.1	25.26	30	25.04	24.90	38.1	15,383	0.25%
2021/10/27	38.1	24.99	11.2	24.99	24.85	26.8	15,290	0.18%
2021/10/26	11	24.90	11	24.98	24.75	0	15,455	0.00%
2021/10/25	13	25.41	32	25.45	25.30	-19	15,686	-0.12%
2021/10/22	25	24.86	26	24.96	24.70	-1	16,147	-0.01%
2021/10/21	87.3	25.65	89.1	25.65	25.70	-1.8	17,241	-0.01%
2021/10/20	47.3	24.72	106	24.88	25.20	-58.7	16,929	-0.35%	大賣/
2021/10/19	45.2	24.36	25	24.47	24.30	20.2	16,735	0.12%
2021/10/18	9	23.50	3.6	23.75	23.90	5.4	16,698	0.03%
2021/10/15	24	23.83	1.1	23.80	23.80	23	17,324	0.13%
2021/10/14	133	24.18	171	24.13	23.80	-38	18,321	-0.21%	大買/大賣/
2021/10/13	50.4	24.06	39.1	24.12	23.70	11.3	19,334	0.06%
2021/10/12	50.2	23.74	19	23.49	23.35	31.2	19,792	0.16%
2021/10/08	39	24.04	91.1	23.97	24.30	-52.1	19,908	-0.26%
2021/10/07	59	23.33	41	23.49	23.75	18	19,503	0.09%
2021/10/06	53	23.04	18	22.87	23.10	35	19,397	0.18%
2021/10/05	3.1	21.62	32	21.78	22.20	-28.9	19,306	-0.15%
2021/10/04	37	22.68	52.1	22.83	21.70	-15.1	19,567	-0.08%
2021/10/01	300.3	25.45	288.1	24.62	23.20	12.2	19,369	0.06%	大買/大賣/
2021/09/30	82	23.61	114.1	23.89	24.50	-32.1	18,112	-0.18%	大賣/
2021/09/29	99.3	23.19	127	23.27	23.00	-27.7	17,935	-0.15%	大賣/
2021/09/28	27	23.00	45.1	22.92	22.75	-18	18,456	-0.10%
2021/09/27	1.1	22.04	19	22.03	21.95	-17.9	18,367	-0.10%
2021/09/24	21.1	21.88	3	21.72	21.70	18.1	18,705	0.10%
2021/09/23	17	21.59	2	21.70	21.65	15	19,299	0.08%
2021/09/22	5.1	21.52	5	21.95	21.60	0.1	19,740	0.00%
2021/09/17	4	22.40	13	22.59	22.40	-9	19,797	-0.05%
2021/09/16	6.1	22.32	26	22.15	22.15	-19.9	20,258	-0.10%
2021/09/15	12.2	22.56	15	22.96	22.25	-2.9	20,379	-0.01%
2021/09/14	7.1	22.33	2	22.38	22.30	5.1	21,134	0.02%
2021/09/13	44	23.30	22	23.49	22.85	22	21,216	0.10%
2021/09/10	6.1	22.64	1	22.90	22.75	5.1	21,388	0.02%
2021/09/09	6.1	22.57	0	0.00	22.75	6.1	21,431	0.03%
2021/09/08	1	22.25	1.1	22.88	22.25	-0.1	22,070	0.00%
2021/09/07	16.1	23.14	10	23.31	22.95	6.1	22,166	0.03%
2021/09/06	45	24.53	25	24.60	23.90	20	22,117	0.09%
2021/09/03	134	23.97	140	23.97	24.65	-6	21,970	-0.03%	大買/大賣/
2021/09/02	142	24.22	137.1	24.56	24.00	4.9	21,851	0.02%	大買/大賣/
2021/09/01	22.1	23.94	24	23.85	23.85	-1.9	21,561	-0.01%
2021/08/31	7	24.11	14.2	23.98	24.05	-7.2	21,504	-0.03%
2021/08/30	67.1	24.40	87	24.22	23.90	-19.9	21,364	-0.09%
2021/08/27	258.1	23.77	222	23.99	23.50	36.1	21,060	0.17%	大買/大賣/
2021/08/26	26	22.53	23	22.68	22.80	3	20,555	0.01%
2021/08/25	41.1	22.32	68.3	22.60	22.60	-27.3	20,486	-0.13%
2021/08/24	11	21.75	0	0.00	21.35	11	20,222	0.05%
2021/08/23	21	21.83	30	22.10	22.10	-9	20,189	-0.04%
2021/08/20	49.1	21.24	49	21.39	21.25	0.1	20,138	0.00%
2021/08/19	28.2	21.36	1	21.40	20.60	27.2	20,012	0.14%
2021/08/18	4	21.75	4.4	20.56	22.00	-0.4	19,952	0.00%
2021/08/17	22	21.69	15	21.55	20.80	7	19,913	0.04%
2021/08/16	6.7	21.92	35	21.76	21.50	-28.4	19,836	-0.14%
2021/08/13	13.6	23.17	9	23.36	22.75	4.6	19,689	0.02%
2021/08/12	7	23.99	5.1	23.92	24.15	1.9	19,372	0.01%
2021/08/11	27.2	24.21	27	24.21	23.50	0.2	19,349	0.00%
2021/08/10	32.1	25.50	25	25.71	25.05	7.1	19,164	0.04%
2021/08/09	19.3	25.96	13	26.10	25.55	6.3	18,994	0.03%
2021/08/06	22.2	27.20	32.4	27.19	26.55	-10.2	18,935	-0.05%
2021/08/05	36	27.43	42.1	27.33	27.15	-6.1	18,780	-0.03%
2021/08/04	92	27.61	130	27.46	27.00	-38	18,538	-0.21%	大賣/
2021/08/03	105.2	26.07	65.1	26.50	27.00	40.1	17,893	0.22%	大買/
2021/08/02	9.2	25.81	9	25.92	25.75	0.2	17,642	0.00%
2021/07/30	41.4	26.31	34	26.27	26.30	7.4	17,515	0.04%
2021/07/29	71.4	26.37	52	26.18	26.65	19.4	17,276	0.11%
2021/07/28	157	26.12	253.2	26.00	26.30	-96.2	16,920	-0.57%	大買/大賣/
2021/07/27	315.2	27.00	186	26.89	25.35	129.2	16,278	0.79%	大買/大賣/鉅額交易
2021/07/26	58	26.41	63	27.36	27.90	-5	14,976	-0.03%
2021/07/23	50.1	25.22	30	25.23	25.40	20.1	14,490	0.14%
2021/07/22	39.2	26.33	18.2	26.87	25.90	21	14,177	0.15%
2021/07/21	112.3	27.33	81.5	26.85	26.70	30.8	13,854	0.22%	大買/
2021/07/20	171.2	26.08	125.1	26.20	27.65	46.1	13,150	0.35%	大買/大賣/
2021/07/19	84	25.40	70.5	25.75	26.25	13.5	12,038	0.11%
2021/07/16	10.1	23.82	32	23.96	23.90	-21.9	10,756	-0.20%
2021/07/15	136.2	22.87	131	23.02	23.15	5.2	9,986	0.05%	大買/大賣/
2021/07/14	4	22.40	12	22.15	22.20	-8	9,564	-0.08%
2021/07/13	19.1	23.20	16.1	22.66	22.20	3	9,503	0.03%
2021/07/12	21	24.09	16	24.14	23.90	5	9,256	0.05%
2021/07/09	20	23.73	39	23.86	23.65	-19	9,081	-0.21%
2021/07/08	6	23.17	11	23.04	23.05	-5	8,870	-0.06%
2021/07/07	14.1	22.73	6	23.00	22.70	8.1	9,030	0.09%
2021/07/06	39.8	23.27	41	23.31	23.05	-1.2	9,028	-0.01%
2021/07/05	65.5	24.16	61.4	23.79	24.05	4.1	8,886	0.05%
2021/07/02	9.1	22.90	13.1	22.67	22.15	-4	8,261	-0.05%
2021/07/01	11.7	23.23	12	23.00	22.95	-0.3	8,242	0.00%
2021/06/30	69.3	23.13	107.9	23.54	23.50	-38.6	7,909	-0.49%	大賣/
2021/06/29	136	22.38	154.2	22.42	22.15	-18.2	7,322	-0.25%	大買/大賣/
2021/06/28	22.1	21.69	5	21.58	21.60	17.1	6,873	0.25%
2021/06/25	303.5	21.78	350.2	22.13	21.90	-46.7	6,750	-0.69%	大買/大賣/
2021/06/24	1.6	21.04	1.2	21.30	21.20	0.4	6,257	0.01%
2021/06/23	261.6	21.64	274.1	21.81	21.40	-12.5	6,162	-0.20%	大買/大賣/
2021/06/22	18	20.88	15	21.02	20.50	3	5,337	0.06%
2021/06/21	204.1	20.22	199.2	20.66	20.80	4.9	5,233	0.09%	大買/大賣/
2021/06/18	7.3	20.21	22.2	20.18	20.05	-14.9	5,013	-0.30%
2021/06/17	141.2	21.25	91	21.02	20.70	50.2	4,993	1.01%	大買/
2021/06/16	6	20.65	62.1	20.65	20.65	-56.1	4,348	-1.29%
2021/06/15	2.2	18.67	40.1	18.68	18.80	-37.9	4,324	-0.88%
2021/06/11	31.1	18.68	5.3	18.80	18.35	25.8	4,290	0.60%
2021/06/10	21	19.03	3	19.05	19.05	18	4,257	0.42%
2021/06/09	0.4	18.88	0	0.00	18.35	0.4	4,233	0.01%
2021/06/08	14.1	19.08	14	18.96	18.80	0.1	4,261	0.00%
2021/06/07	2.1	18.76	0	0.00	18.50	2.1	4,275	0.05%
2021/06/04	0.3	19.33	3	19.08	18.95	-2.8	4,312	-0.06%
2021/06/03	0.3	19.10	2.1	19.06	19.15	-1.7	4,302	-0.04%
2021/06/02	5.2	19.49	4	19.53	19.05	1.2	4,286	0.03%
2021/06/01	3	19.10	3.1	19.26	19.50	-0.1	4,277	0.00%
2021/05/31	0	0.00	2.2	19.06	18.85	-2.2	4,228	-0.05%
2021/05/28	0	0.00	5	18.90	18.80	-5	4,219	-0.12%
2021/05/27	1	18.70	0.1	18.66	18.75	1	4,270	0.02%
2021/05/26	0	18.70	1.2	18.67	18.65	-1.1	4,355	-0.03%
2021/05/25	14.5	18.97	21	19.32	18.55	-6.5	4,532	-0.14%
2021/05/24	4.1	18.76	2	18.70	18.85	2.1	4,727	0.04%
2021/05/21	0.2	18.03	0	0.00	18.00	0.2	4,723	0.00%
2021/05/20	1	19.00	1	18.00	17.60	0	4,758	0.00%
2021/05/19	2.2	18.07	5	16.80	18.30	-2.9	4,739	-0.06%
2021/05/18	2.4	16.43	10	17.15	17.15	-7.6	4,700	-0.16%
2021/05/17	14.3	15.81	12	15.75	15.75	2.3	4,682	0.05%
2021/05/14	9	17.22	12	17.41	17.45	-3	4,613	-0.07%
2021/05/13	3.7	16.11	0.4	16.40	15.90	3.3	4,542	0.07%
2021/05/12	12	16.13	62	16.51	16.00	-50	4,576	-1.09%
2021/05/11	3.6	18.10	1	18.10	17.70	2.6	4,523	0.06%
2021/05/10	4.4	19.05	0	0.00	18.90	4.4	4,524	0.10%
2021/05/07	0.4	19.04	0	0.00	19.15	0.4	4,558	0.01%
2021/05/06	3.1	19.13	3.5	18.88	19.10	-0.5	4,578	-0.01%
2021/05/05	4.2	18.30	1	18.10	18.20	3.2	4,576	0.07%
2021/05/04	6.7	18.34	2	18.58	18.10	4.7	4,596	0.10%
2021/05/03	6.3	19.92	0	0.00	19.60	6.3	4,575	0.14%
2021/04/29	4.6	20.09	6	20.10	19.95	-1.4	4,618	-0.03%
2021/04/28	3.3	20.25	2	20.10	20.20	1.3	4,679	0.03%
2021/04/27	2.3	20.53	2.1	20.40	20.35	0.2	4,735	0.00%
2021/04/26	6.1	20.39	1	20.55	20.35	5.1	4,840	0.10%
2021/04/23	1.1	20.14	3.1	20.65	20.60	-2	4,836	-0.04%
2021/04/22	8.7	20.73	18	20.56	20.20	-9.3	4,866	-0.19%
2021/04/21	1	21.25	10	21.37	21.05	-9	4,813	-0.19%
2021/04/20	7.1	21.28	1	21.55	21.30	6.1	4,811	0.13%
2021/04/19	4.3	20.95	4	20.93	20.90	0.3	4,826	0.01%
2021/04/16	0.1	21.45	1	21.50	21.25	-0.9	4,837	-0.02%
2021/04/15	5	21.18	22	21.15	21.00	-17	4,988	-0.34%
2021/04/14	31.1	21.07	3	21.07	21.25	28.1	5,107	0.55%
2021/04/13	34.1	23.02	39.4	23.05	22.45	-5.3	5,009	-0.11%
2021/04/12	17.3	21.64	23	21.75	22.15	-5.8	4,725	-0.12%
2021/04/09	10.4	21.86	6.1	22.08	21.95	4.3	4,628	0.09%
2021/04/08	30.1	22.24	3.1	22.35	22.40	27	4,526	0.60%
2021/04/07	11	21.21	8	21.02	21.25	3	4,276	0.07%
2021/04/06	5.1	19.94	20	20.00	19.90	-14.9	4,230	-0.35%
2021/04/01	11.3	20.09	5	20.00	20.00	6.3	4,255	0.15%
2021/03/31	3.2	20.35	0	0.00	20.30	3.2	4,323	0.07%
2021/03/30	0	0.00	20	20.45	20.50	-20	4,477	-0.45%
2021/03/29	22	20.74	25	20.54	20.50	-3	4,671	-0.06%
2021/03/26	12.6	19.92	8	20.13	19.90	4.6	4,684	0.10%
2021/03/25	2.2	20.58	8.1	20.77	20.40	-5.9	4,667	-0.13%
2021/03/24	2	20.60	13	20.65	20.65	-11	4,678	-0.23%
2021/03/23	8.2	21.14	25	20.84	20.65	-16.8	4,682	-0.36%
2021/03/22	17	21.69	9	21.70	21.55	8	4,673	0.17%
2021/03/19	13.2	20.93	2.1	20.88	20.90	11.1	4,662	0.24%
2021/03/18	21.1	21.44	4.6	21.84	21.45	16.5	4,690	0.35%
2021/03/17	0	0.00	31	21.04	20.75	-31	4,623	-0.67%
2021/03/16	5.1	20.71	1	20.60	20.60	4.1	4,641	0.09%
2021/03/15	6	21.03	2	21.15	20.95	4	4,684	0.09%
2021/03/12	4	20.84	8	20.75	20.65	-4	4,691	-0.08%
2021/03/11	13	20.41	15	20.48	20.40	-2	4,768	-0.04%
2021/03/10	2.4	20.95	29	20.76	20.80	-26.6	4,804	-0.55%
2021/03/09	0.1	19.90	0	0.00	19.80	0.1	4,855	0.00%
2021/03/08	27.1	20.26	2	19.90	19.65	25.1	4,982	0.50%
2021/03/05	4.2	19.72	21	19.87	19.70	-16.8	5,085	-0.33%
2021/03/04	21.1	20.69	1	20.65	20.15	20.1	5,179	0.39%
2021/03/03	4	20.69	3	20.67	20.65	1	5,239	0.02%
2021/03/02	36.3	20.73	0	0.00	20.50	36.3	5,440	0.67%
2021/02/26	6.1	21.60	0.1	21.80	21.50	6	5,823	0.10%
2021/02/25	34.2	21.25	2.2	21.19	21.30	32	6,094	0.52%
2021/02/24	9	21.49	8.2	21.09	21.70	0.8	5,988	0.01%
2021/02/23	3.3	19.94	1	19.75	19.75	2.3	5,865	0.04%
2021/02/22	3.2	20.09	18	20.10	20.15	-14.8	6,072	-0.24%
2021/02/19	1	18.91	12	19.65	19.65	-11	6,323	-0.17%
2021/02/18	0	0.00	2	18.88	19.00	-2	6,437	-0.03%
2021/02/17	25.1	18.28	3	18.48	18.60	22.1	6,572	0.34%
2021/02/05	1.2	17.71	0	0.00	17.75	1.2	6,628	0.02%
2021/02/04	5.4	18.14	0	0.00	17.80	5.4	6,927	0.08%
2021/02/03	9	18.74	2	18.78	18.40	7	7,098	0.10%
2021/02/02	0.1	17.81	15	17.77	17.90	-14.9	7,152	-0.21%
2021/02/01	3	17.74	15	17.49	17.65	-12	7,307	-0.16%
2021/01/29	1.5	17.55	2	17.45	17.40	-0.5	7,530	-0.01%
2021/01/28	0.6	18.11	4	18.10	17.85	-3.4	7,696	-0.04%
2021/01/27	0.2	18.42	0	0.00	18.35	0.2	7,895	0.00%
2021/01/26	2.2	18.78	2	18.73	18.70	0.2	8,017	0.00%
2021/01/25	2	19.03	8	19.04	19.40	-6	8,249	-0.07%
2021/01/22	2.3	19.09	7	19.28	19.20	-4.7	8,298	-0.06%
2021/01/21	2.9	18.50	9	18.48	18.30	-6.1	8,298	-0.07%
2021/01/20	8.2	19.84	0	0.00	19.15	8.2	8,293	0.10%
2021/01/19	5	20.50	0	0.00	20.60	5	8,321	0.06%
2021/01/18	0.2	20.45	0	0.00	20.30	0.2	8,269	0.00%
2021/01/15	8.4	20.64	8	20.45	20.45	0.4	8,300	0.00%
2021/01/14	3.1	21.49	13	21.11	21.00	-9.9	8,326	-0.12%
2021/01/13	22.9	20.96	4	21.08	21.05	18.9	8,357	0.23%
2021/01/12	3.2	21.18	2	21.55	21.00	1.2	8,381	0.01%
2021/01/11	4.1	21.20	5	21.96	21.80	-0.9	8,464	-0.01%
2021/01/08	10.1	21.81	18.7	22.34	21.50	-8.6	8,925	-0.10%
2021/01/07	2	22.40	21	22.35	22.40	-19	9,502	-0.20%
2021/01/06	14.1	20.90	5.2	20.65	20.40	9	9,713	0.09%
2021/01/05	5.2	21.46	13	21.54	21.40	-7.8	10,238	-0.08%
2021/01/04	1.6	21.67	2.1	21.89	21.60	-0.5	10,391	-0.01%
2020/12/31	4.2	21.70	3	21.85	21.65	1.2	10,721	0.01%
2020/12/30	8.2	21.84	9	22.06	21.80	-0.8	10,925	-0.01%
2020/12/29	2.2	22.03	12	22.07	21.95	-9.8	11,227	-0.09%
2020/12/28	9.3	21.59	0	0.00	21.50	9.3	11,371	0.08%
2020/12/25	18.2	22.31	4	21.95	21.80	14.2	11,685	0.12%
2020/12/24	9.3	22.80	35	22.61	22.45	-25.7	11,718	-0.22%
2020/12/23	26.1	21.90	33.1	22.14	22.95	-7	11,717	-0.06%
2020/12/22	12.2	21.45	3	21.72	21.00	9.2	11,892	0.08%
2020/12/21	18	21.75	3	21.65	21.65	15	12,055	0.12%
2020/12/18	6	22.24	3	22.47	22.15	3	12,180	0.02%
2020/12/17	15.4	22.18	1	22.15	22.05	14.4	12,223	0.12%
2020/12/16	11	22.65	8	22.89	22.35	3	12,270	0.02%
2020/12/15	16.4	22.71	15	22.89	22.00	1.4	12,315	0.01%
2020/12/14	10.3	22.38	17	22.34	22.85	-6.7	12,323	-0.05%
2020/12/11	29.2	21.68	66	22.10	21.35	-36.8	12,307	-0.30%
2020/12/10	18	22.49	32	22.39	22.20	-14	12,334	-0.11%
2020/12/09	5.1	23.01	6	23.44	22.70	-1	12,451	-0.01%
2020/12/08	50.4	23.06	5	23.28	22.90	45.4	12,656	0.36%
2020/12/07	23.2	22.73	15	23.16	23.40	8.2	13,133	0.06%
2020/12/04	18.3	22.85	6	22.93	22.75	12.3	13,364	0.09%
2020/12/03	7.5	23.37	29	23.31	23.15	-21.5	13,867	-0.16%
2020/12/02	11.1	23.19	13.2	23.28	23.10	-2.1	13,973	-0.01%
2020/12/01	9.1	24.26	3.2	24.33	24.00	5.9	14,237	0.04%
2020/11/30	17.4	24.99	22	24.91	24.70	-4.7	14,450	-0.03%
2020/11/27	14.2	24.71	8	24.83	24.65	6.2	14,545	0.04%
2020/11/26	44.1	25.09	29	25.34	24.75	15.1	14,519	0.10%
2020/11/25	24.2	24.79	17	25.98	25.65	7.2	14,371	0.05%
2020/11/24	4.1	22.52	37.3	24.01	24.60	-33.2	13,961	-0.24%
2020/11/23	7.1	22.36	10	22.32	22.40	-2.9	13,628	-0.02%
2020/11/20	40	22.79	7	22.96	22.55	33	13,572	0.24%
2020/11/19	25	22.99	14	22.75	22.75	11	13,462	0.08%
2020/11/18	43.1	22.44	0	0.00	22.05	43.1	13,275	0.32%
2020/11/17	0	0.00	10	21.90	22.55	-10	13,054	-0.08%
2020/11/16	11.8	21.18	11	20.87	20.50	0.7	13,047	0.01%
2020/11/13	9.5	21.94	8	22.15	21.80	1.5	13,061	0.01%
2020/11/12	39.2	21.99	15	22.11	22.50	24.2	13,178	0.18%
2020/11/11	10.7	23.31	14.3	23.10	23.10	-3.7	13,253	-0.03%
2020/11/10	19.3	24.59	17.1	24.77	24.30	2.2	13,289	0.02%
2020/11/09	25	25.10	20	24.99	24.95	5	13,243	0.04%
2020/11/06	35	25.77	22.3	25.63	24.95	12.8	13,207	0.10%
2020/11/05	26	24.15	542.9	24.16	25.40	-516.9	13,224	-3.91%	大賣/鉅額交易
2020/11/04	14	23.43	708.7	23.09	23.10	-694.7	13,212	-5.26%	大賣/鉅額交易
2020/11/03	34.2	24.56	11	24.73	24.40	23.2	13,011	0.18%
2020/11/02	27.2	25.32	21	25.04	24.60	6.1	12,901	0.05%
2020/10/30	41.3	26.14	18	26.83	25.80	23.3	12,649	0.18%
2020/10/29	9	26.28	6	26.37	26.60	3	12,575	0.02%
2020/10/28	24	26.70	1	27.00	26.00	23	12,510	0.18%
2020/10/27	112.5	27.46	16	27.13	26.95	96.5	12,435	0.78%	大買/
2020/10/26	79	26.25	2	26.35	26.35	77	12,364	0.62%
2020/10/23	10	24.94	21	24.95	24.85	-11	12,340	-0.09%
2020/10/22	3	23.90	1	24.00	24.15	2	12,314	0.02%
2020/10/21	4	24.96	2	25.40	24.60	2	12,268	0.02%
2020/10/20	8	25.19	0	0.00	25.20	8	12,236	0.07%
2020/10/19	4	25.58	37	24.83	25.50	-33	12,204	-0.27%
2020/10/16	78.5	25.94	25	26.12	25.60	53.5	12,108	0.44%
2020/10/15	355	25.63	36	26.84	27.30	319	11,627	2.74%	大買/鉅額交易
2020/10/14	752	25.58	26	25.19	25.60	726	10,878	6.67%	大買/鉅額交易
2020/10/13	37	22.58	30	22.74	23.30	7	10,573	0.07%
2020/10/12	5	20.21	15	21.18	21.20	-10	10,034	-0.10%
2020/10/08	30	18.88	26	18.74	19.30	4	9,959	0.04%
2020/10/07	21.3	18.22	7	18.10	18.20	14.3	9,743	0.15%
2020/10/06	13.1	18.26	24	18.60	18.20	-10.9	9,563	-0.11%
2020/10/05	18	17.30	8	17.39	17.30	10	9,367	0.11%
2020/09/30	14	16.99	92	17.55	17.65	-78	9,427	-0.83%
2020/09/29	18.1	16.21	5	16.65	16.05	13.1	9,283	0.14%
2020/09/28	23	17.29	8	17.16	17.05	15	9,207	0.16%
2020/09/25	39.2	17.49	31	17.92	18.00	8.2	9,075	0.09%
2020/09/24	17.1	17.14	17	17.46	17.70	0.1	8,761	0.00%
2020/09/23	9	16.43	33	16.89	17.20	-24	8,753	-0.27%
2020/09/22	7.1	15.75	1	15.65	15.65	6.1	8,617	0.07%
2020/09/21	4.2	16.54	5	16.53	16.40	-0.8	8,550	-0.01%
2020/09/18	0	16.30	5	16.38	16.40	-5	8,478	-0.06%
2020/09/17	2	16.10	33	15.89	16.05	-31	8,404	-0.37%
2020/09/16	3	15.62	1	15.90	15.70	2	8,334	0.02%
2020/09/15	10	16.15	2	16.00	16.00	8	8,297	0.10%
2020/09/14	9	15.69	64	15.67	15.70	-55	8,416	-0.65%
2020/09/11	59.2	16.79	21.1	16.51	16.80	38.1	8,260	0.46%
2020/09/10	36	16.51	36	16.91	17.30	0	8,010	0.00%
2020/09/09	20	14.64	47	14.82	15.75	-27	7,491	-0.36%
2020/09/08	113	15.02	89	15.32	14.35	24	7,163	0.34%	大買/
2020/09/07	47	15.27	13	15.30	15.30	34	6,596	0.52%
2020/09/04	65	13.53	24	13.42	13.95	41	6,397	0.64%
2020/09/03	86	12.63	30	12.67	12.70	56	6,019	0.93%
2020/09/02	4	10.83	41	11.50	11.55	-37	5,709	-0.65%
2020/09/01	2	10.60	0	0.00	10.60	2	5,509	0.04%
2020/08/31	2	10.90	1	10.90	10.70	1	5,462	0.02%
2020/08/28	0	0.00	8	10.60	10.40	-8	5,376	-0.15%
2020/08/27	4	10.15	1	10.35	10.15	3	5,324	0.06%
2020/08/21	1	10.80	10	10.65	10.50	-9	5,145	-0.17%
2020/08/20	0	0.00	16	10.42	10.80	-16	5,063	-0.32%
2020/08/19	16	10.66	0	0.00	10.55	16	4,902	0.33%
2020/08/18	36	11.32	17	11.28	11.45	19	4,732	0.40%
2020/08/17	35	11.36	45	11.52	11.60	-10	4,539	-0.22%
2020/08/14	27	9.92	20	10.28	10.65	7	4,172	0.17%
2020/08/13	21	9.80	5	9.81	9.70	16	3,955	0.40%
2020/08/12	2	9.84	5	9.72	9.89	-3	3,892	-0.08%
2020/08/11	27	9.91	3	9.69	9.60	24	3,775	0.64%
2020/08/10	0	0.00	7	9.85	9.85	-7	3,524	-0.20%
2020/08/07	9	8.93	1.1	8.99	8.96	7.9	3,352	0.23%
2020/08/06	5	8.92	23	8.88	8.84	-18	3,355	-0.54%
2020/08/04	1	8.86	0	0.00	8.82	1	3,334	0.03%
2020/07/31	0	0.00	1	8.81	8.78	-1	3,523	-0.03%
2020/07/30	1	8.85	1	8.94	8.90	0	3,502	0.00%
2020/07/27	0	0.00	17	8.69	8.55	-17	3,415	-0.50%
2020/07/23	11	9.05	29	9.08	8.93	-18	3,410	-0.53%
2020/07/22	10	9.14	13	9.14	9.11	-3	3,411	-0.09%
2020/07/21	5	9.15	15	9.19	9.06	-10	3,374	-0.30%
2020/07/20	10	8.87	2	8.79	8.90	8	3,330	0.24%
2020/07/17	3	8.85	20	9.02	8.75	-17	3,319	-0.51%
2020/07/15	7	9.33	5	9.52	9.17	2	3,243	0.06%
2020/07/14	19	9.27	13	9.35	9.20	6	3,177	0.19%
2020/07/13	6	9.17	0	0.00	9.02	6	3,049	0.20%
2020/07/10	12	9.07	0	0.00	9.00	12	3,014	0.40%
2020/07/09	42	9.35	1	8.97	9.48	41	2,863	1.43%
2020/07/08	1	8.90	22	8.85	8.90	-21	2,591	-0.81%
2020/07/07	0	0.00	10	8.46	8.47	-10	2,372	-0.42%
2020/07/02	0	0.00	5	8.55	8.58	-5	2,230	-0.22%
2020/06/29	0	0.00	8	8.77	8.76	-8	2,037	-0.39%
2020/06/23	2	8.93	0	0.00	8.92	2	2,043	0.10%
2020/06/22	6	9.17	0	0.00	9.00	6	2,057	0.29%
2020/06/19	3	9.23	4	9.42	9.18	-1	2,040	-0.05%
2020/06/18	10	8.92	2	8.94	8.91	8	1,839	0.43%
2020/06/15	2	8.90	0	0.00	8.90	2	1,839	0.11%
2020/06/12	10	8.81	0	0.00	8.88	10	1,827	0.55%
2020/06/10	0	0.00	10	9.20	9.09	-10	1,838	-0.54%
2020/06/05	4	9.55	0	0.00	9.53	4	1,862	0.21%
2020/05/21	5	9.67	0	0.00	9.75	5	2,329	0.21%
2020/05/18	1	9.60	0	0.00	9.40	1	2,421	0.04%
2020/05/15	0	0.00	1	9.80	9.80	-1	2,483	-0.04%
2020/05/11	10	10.60	1	10.45	10.45	9	2,791	0.32%
2020/05/08	5	11.10	2	10.93	10.60	3	2,831	0.11%
2020/05/07	0	0.00	6	10.56	10.55	-6	2,836	-0.21%
2020/05/06	0	0.00	10	9.80	9.75	-10	2,735	-0.37%
2020/05/05	5	9.97	0	0.00	9.84	5	2,737	0.18%
2020/04/28	0	9.90	0	0.00	9.96	0	2,718	0.00%
2020/04/27	0	9.73	0	0.00	9.73	0	2,728	0.00%
2020/04/21	0	0.00	4	9.10	9.12	-4	2,756	-0.15%
2020/04/20	4	9.80	0	0.00	9.71	4	2,735	0.15%
2020/04/08	0	9.43	6	9.40	9.43	-6	2,901	-0.21%
2020/04/01	0	9.14	0	0.00	9.14	0	2,950	0.00%
2020/03/30	0	8.84	0	0.00	8.85	0	2,972	0.00%
2020/03/25	0	8.43	0	0.00	8.38	0	2,949	0.00%
2020/03/13	10	9.98	0	0.00	10.15	10	2,852	0.35%
2020/03/12	0	0.00	2	11.43	11.00	-2	2,828	-0.07%
2020/03/10	0	0.00	2	11.65	12.20	-2	2,841	-0.07%
2020/03/09	9	13.03	4	12.00	12.10	5	2,892	0.17%
2020/03/06	2	13.10	1	13.35	13.20	1	2,896	0.03%
2020/03/05	4	13.01	1	12.85	13.05	3	2,797	0.11%
2020/03/04	1	11.90	0	0.00	11.90	1	2,916	0.03%
2020/03/02	0	0.00	5	11.62	11.90	-5	2,929	-0.17%
2020/02/27	4	12.50	8	12.43	11.95	-4	2,921	-0.14%
2020/02/25	9	12.91	0	0.00	12.90	9	2,931	0.31%
2020/02/24	0	0.00	14	12.91	12.90	-14	2,883	-0.49%
2020/02/21	2	13.50	5	13.40	13.25	-3	2,865	-0.10%
2020/02/18	1	13.65	0	0.00	13.65	1	2,760	0.04%
2020/02/17	2	12.70	6	12.86	13.90	-4	2,688	-0.15%
2020/02/14	2	12.30	0	0.00	12.75	2	2,499	0.08%
2020/02/13	4	12.53	0	0.00	12.65	4	2,439	0.16%
2020/02/12	2	12.00	0	0.00	11.95	2	2,342	0.09%
2020/02/11	1	11.80	6	11.80	11.85	-5	2,321	-0.22%
2020/02/10	9	11.83	3	12.20	12.25	6	2,273	0.26%
2020/02/04	0	0.00	1	11.35	11.25	-1	2,167	-0.05%
2020/02/03	0	11.20	0	0.00	11.10	0	2,169	0.00%
2020/01/31	1	11.85	0	0.00	11.85	1	2,167	0.05%
2020/01/14	0	0.00	3.1	12.90	12.75	-3.1	2,316	-0.13%
2020/01/13	4	12.99	0	0.00	12.90	4	2,306	0.17%
2020/01/10	10	12.85	10	12.80	12.70	0	2,273	0.00%
2020/01/09	0	0.00	6	12.75	12.75	-6	2,279	-0.26%
2020/01/08	16	12.97	10	12.75	12.65	6	2,314	0.26%
2020/01/06	62	12.86	59	13.06	12.80	3	2,360	0.13%
2020/01/03	0	0.00	6	12.65	12.65	-6	2,296	-0.26%
2019/12/16	0	0.00	0.2	11.90	12.00	-0.2	2,576	-0.01%
2019/12/10	0	11.90	0	0.00	11.90	0	2,650	0.00%
2019/12/05	0	0.00	0.6	12.35	12.35	-0.6	2,619	-0.02%
2019/12/03	0	0.00	1	12.50	12.65	-1	2,504	-0.04%
2019/11/20	0	0.00	5	7.08	7.15	-5	2,165	-0.23%
2019/11/15	2	7.50	0	0.00	7.53	2	2,225	0.09%
2019/11/13	0	6.86	3	6.98	6.88	-3	2,220	-0.13%
2019/10/09	1	7.09	0	0.00	7.02	1	3,391	0.03%
2019/10/01	0	0.00	30	8.11	8.05	-30	3,335	-0.90%
2019/09/16	0	0.00	1	8.65	8.55	-1	3,442	-0.03%
2019/09/12	10	8.55	0	0.00	8.46	10	3,367	0.30%
2019/09/09	1	8.45	0	0.00	8.34	1	3,483	0.03%
2019/08/19	0	0.00	10	8.25	8.16	-10	4,135	-0.24%
2019/08/15	0	0.00	43	8.16	8.12	-43	4,165	-1.03%
2019/08/01	0	0.00	6	9.42	9.13	-6	5,062	-0.12%
2019/07/30	10	8.94	0	0.00	8.90	10	4,943	0.20%
2019/07/25	10	8.64	0	0.00	8.49	10	4,455	0.22%
2019/06/19	0	0.00	2	9.00	8.82	-2	4,131	-0.05%
2019/06/10	0	0.00	16	9.26	9.12	-16	3,717	-0.43%
2019/05/24	0	0.00	7	8.60	8.55	-7	3,172	-0.22%
2019/05/22	0	0.00	10	8.76	8.76	-10	3,098	-0.32%
2019/05/20	0	0.00	17	9.12	8.82	-17	2,759	-0.62%
2019/05/17	1	9.00	21	9.13	9.05	-20	2,559	-0.78%
2019/05/16	15	8.28	21	8.20	8.40	-6	2,212	-0.27%
2019/05/14	0	0.00	1	6.95	6.95	-1	1,820	-0.05%
2019/04/09	4	6.24	0	0.00	6.26	4	1,456	0.27%
2019/04/08	0	0.00	20	6.04	6.03	-20	1,445	-1.38%
2019/04/01	0	0.00	3	5.86	5.85	-3	1,363	-0.22%
2019/03/28	0	0.00	2	6.99	6.99	-2	1,118	-0.18%
2019/03/27	0	0.00	3	7.16	7.10	-3	1,112	-0.27%
2019/03/13	0	0.00	2	7.99	7.92	-2	1,107	-0.18%
2019/02/14	0	0.00	2	8.28	8.20	-2	1,402	-0.14%
2019/01/16	3	8.09	0	0.00	8.00	3	1,487	0.20%
2018/12/05	0	0.00	1	8.27	8.22	-1	2,892	-0.03%
2018/11/28	1	8.12	0	0.00	8.11	1	3,322	0.03%
2018/11/22	0	0.00	2	7.66	7.61	-2	3,616	-0.06%
2018/11/16	0	0.00	1	7.60	7.84	-1	3,843	-0.03%
2018/11/14	2	8.12	2	8.22	8.04	0	3,890	0.00%
2018/11/12	1	7.88	1	7.92	7.80	0	3,888	0.00%
2018/11/09	1	7.77	1	7.72	7.71	0	3,879	0.00%
2018/11/06	3	8.11	2	8.24	7.70	1	3,932	0.03%
2018/11/02	1	7.59	20	7.59	7.57	-19	3,885	-0.49%
2018/10/31	17	7.07	0	0.00	7.04	17	3,850	0.44%
2018/10/24	0	0.00	10	7.61	7.46	-10	3,757	-0.27%
2018/10/22	10	7.58	0	0.00	7.69	10	3,742	0.27%
2018/10/17	1	8.13	0	0.00	7.83	1	3,737	0.03%
2018/10/16	0	0.00	10	7.96	7.94	-10	3,731	-0.27%
2018/10/15	10	8.00	0	0.00	7.97	10	3,671	0.27%
2018/10/04	3	9.67	0	0.00	9.60	3	3,692	0.08%
2018/09/25	2	10.40	2	10.55	10.25	0	3,549	0.00%
2018/09/21	0	0.00	54	10.69	10.35	-54	3,522	-1.53%
2018/09/20	2	10.50	0	0.00	10.35	2	3,477	0.06%
2018/09/19	2	10.90	7	10.92	10.90	-5	3,476	-0.14%
2018/09/18	0	0.00	10	10.43	10.05	-10	3,279	-0.30%
2018/09/17	12	10.36	0	0.00	10.15	12	3,256	0.37%
2018/09/14	0	0.00	10	10.71	10.45	-10	3,262	-0.31%
2018/09/12	7	10.05	0	0.00	10.10	7	3,091	0.23%
2018/09/11	0	0.00	1	10.00	10.25	-1	3,070	-0.03%
2018/09/06	2	10.70	7	10.95	10.55	-5	2,876	-0.17%
2018/09/05	7	10.45	5	10.48	10.40	2	2,783	0.07%
2018/09/04	102	10.43	7	10.65	10.95	95	2,704	3.51%	大買/
2018/09/03	8	10.70	6	10.78	10.60	2	2,515	0.08%
2018/08/31	2	9.64	13	9.71	9.90	-11	2,230	-0.49%
2018/08/28	1	8.57	0	0.00	8.61	1	2,224	0.04%
2018/08/27	8	9.00	2	8.84	8.75	6	2,217	0.27%
2018/08/24	8	9.00	8	8.68	8.62	0	2,187	0.00%
2018/08/23	2	8.54	0	0.00	8.61	2	2,082	0.10%
2018/08/22	1	7.42	0	0.00	7.83	1	2,005	0.05%
2018/08/17	1	7.90	0	0.00	7.75	1	1,914	0.05%
2018/08/06	1	9.40	0	0.00	9.29	1	2,211	0.05%
2018/07/27	10	9.50	0	0.00	9.52	10	2,383	0.42%
2018/07/16	14	9.57	0	0.00	9.56	14	2,440	0.57%
2018/07/10	1	9.60	0	0.00	9.50	1	2,394	0.04%
2018/07/09	0	0.00	1	9.44	9.60	-1	2,390	-0.04%
2018/07/05	13	9.91	0	0.00	9.58	13	2,427	0.54%
2018/07/03	5	10.05	0	0.00	9.50	5	2,381	0.21%
2018/06/27	1	11.00	1	10.65	10.20	0	2,421	0.00%
2018/06/26	1	12.00	0	0.00	11.30	1	2,360	0.04%
2018/06/20	0	0.00	2	12.45	12.30	-2	2,249	-0.09%
2018/06/11	1	12.10	0	0.00	12.10	1	2,208	0.05%
2018/06/07	1	12.40	0	0.00	12.35	1	2,273	0.04%
2018/06/06	0	0.00	2	12.70	12.50	-2	2,262	-0.09%
2018/06/01	0	0.00	1	12.20	12.35	-1	2,175	-0.05%
2018/05/31	1	12.35	0	0.00	12.20	1	2,167	0.05%
2018/05/28	2	12.05	0	0.00	12.05	2	2,131	0.09%
2018/05/21	3	12.50	0	0.00	12.50	3	2,122	0.14%
2018/05/17	5	12.55	0	0.00	12.50	5	2,224	0.22%
2018/05/16	5	12.65	0	0.00	12.60	5	2,230	0.22%
2018/05/14	52	13.99	0	0.00	13.85	52	2,150	2.42%
2018/05/11	1	13.95	8	13.86	13.85	-7	1,992	-0.35%
2018/05/07	5	12.90	0	0.00	13.00	5	1,887	0.26%
2018/05/04	4	13.53	5	13.29	13.15	-1	1,880	-0.05%
2018/05/03	2	13.20	5	13.34	13.05	-3	1,840	-0.16%
2018/05/02	11	12.79	7	12.79	12.85	4	1,819	0.22%
2018/04/27	1	12.00	0	0.00	12.00	1	1,786	0.06%
2018/04/25	5	12.50	0	0.00	12.60	5	1,743	0.29%
2018/04/24	1	12.80	0	0.00	12.60	1	1,737	0.06%
2018/04/23	0	0.00	3	13.55	13.45	-3	1,739	-0.17%
2018/04/19	2	13.55	0	0.00	13.55	2	1,750	0.11%
2018/04/18	0	13.30	0	0.00	13.30	0	1,754	0.00%
2018/03/22	0	0.00	2	16.30	15.65	-2	1,740	-0.11%
2018/03/19	1	16.05	3	15.80	15.90	-2	1,733	-0.12%
2018/03/14	0	0.00	5	15.68	15.80	-5	1,702	-0.29%
2018/03/09	1	15.30	0	0.00	15.40	1	1,671	0.06%
2018/03/08	3	15.55	0	0.00	15.50	3	1,697	0.18%
2018/03/07	0	0.00	3	15.40	15.30	-3	1,696	-0.18%
2018/02/23	0	0.00	5	15.36	15.15	-5	1,961	-0.25%
2018/02/22	5	15.10	3	15.00	15.10	2	1,993	0.10%
2018/02/12	0	0.00	1	14.40	14.20	-1	2,055	-0.05%
2018/02/07	0	0.00	6	14.54	14.30	-6	2,020	-0.30%
2018/02/06	8	14.46	0	0.00	14.10	8	2,043	0.39%
2018/02/05	2	15.65	0	0.00	15.60	2	2,012	0.10%
2018/02/01	0	0.00	3	15.85	15.80	-3	2,085	-0.14%
2018/01/31	0	0.00	2	15.90	15.85	-2	2,119	-0.09%
2018/01/19	0	0.00	5	16.35	16.30	-5	2,321	-0.22%
2018/01/18	5	16.60	0	0.00	16.40	5	2,399	0.21%
2018/01/17	0	0.00	5	16.25	16.55	-5	2,476	-0.20%
2018/01/16	2	16.30	0	0.00	16.25	2	2,467	0.08%
2018/01/11	0	0.00	1	16.00	16.00	-1	2,663	-0.04%
2018/01/10	3	16.05	0	0.00	15.95	3	2,801	0.11%
2018/01/08	3	16.95	5	16.81	16.55	-2	3,387	-0.06%