富喬 (1815)-國泰-台中券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
27.65
漲跌
▲2.50
漲幅
+9.94%
成交量
84,904張
產業
上櫃電子零組件類股
375人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富喬 (1815)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/05/28	489.8	25.47	527.1	25.40	25.15	-37.3	34,567	-0.11%	大買/大賣/
2024/05/27	691.3	25.01	458.2	24.76	24.25	233.1	33,740	0.69%	大買/大賣/鉅額交易
2024/05/24	640	24.85	837.1	24.85	25.90	-197.1	32,349	-0.61%	大買/大賣/鉅額交易
2024/05/23	1,095.5	24.61	968	24.76	24.75	127.5	30,231	0.42%	大買/大賣/鉅額交易
2024/05/22	472	22.59	871.5	23.27	23.70	-399.5	27,289	-1.46%	大買/大賣/鉅額交易
2024/05/21	235.1	20.43	260.5	20.77	21.55	-25.4	24,903	-0.10%	大買/大賣/
2024/05/20	39	19.74	57.5	19.73	19.60	-18.4	24,137	-0.08%
2024/05/17	100	19.73	52.9	19.82	19.80	47.1	24,733	0.19%
2024/05/16	60.1	19.56	36.2	19.53	19.45	23.9	25,065	0.10%
2024/05/15	37.3	19.19	60.3	19.38	19.25	-22.9	25,893	-0.09%
2024/05/14	192.3	19.80	133.5	19.76	19.20	58.9	25,923	0.23%	大買/大賣/
2024/05/13	78.4	19.56	45	19.56	19.55	33.4	25,479	0.13%
2024/05/10	69.3	19.12	63.1	19.10	19.40	6.2	25,298	0.02%
2024/05/09	156.4	19.73	130.1	19.63	19.15	26.3	25,066	0.10%	大買/大賣/
2024/05/08	108.9	19.70	132.1	19.53	19.70	-23.3	24,452	-0.10%	大買/大賣/
2024/05/07	19.1	18.73	54.1	18.89	18.70	-35	23,851	-0.15%
2024/05/06	43.5	18.45	33.2	18.60	18.40	10.4	23,658	0.04%
2024/05/03	65.2	18.51	56.3	18.69	18.50	8.9	23,475	0.04%
2024/05/02	14.1	17.94	12	18.02	18.10	2.1	23,185	0.01%
2024/04/30	43.3	18.64	57.7	18.60	18.20	-14.5	23,158	-0.06%
2024/04/29	33	18.51	67.5	18.40	18.50	-34.5	23,017	-0.15%
2024/04/26	23.1	17.64	13.1	17.68	17.50	10	22,859	0.04%
2024/04/25	12.2	17.42	13	17.37	17.35	-0.8	22,854	0.00%
2024/04/24	9	17.66	17.2	17.68	17.80	-8.1	22,841	-0.04%
2024/04/23	34	17.03	9	17.08	17.15	25	22,852	0.11%
2024/04/22	27.1	17.15	14	17.18	16.90	13.1	22,841	0.06%
2024/04/19	24.9	17.60	98.5	17.74	17.70	-73.6	22,844	-0.32%
2024/04/18	29.8	18.37	17	18.34	18.15	12.7	22,748	0.06%
2024/04/17	31.2	18.56	65.1	18.60	18.50	-33.9	22,774	-0.15%
2024/04/16	23.2	17.74	167.3	17.71	17.90	-144	22,771	-0.63%	大賣/鉅額交易
2024/04/15	79.6	18.92	13.3	18.85	18.50	66.2	22,633	0.29%
2024/04/12	43.1	19.39	73.8	19.34	19.30	-30.6	22,678	-0.14%
2024/04/11	15.2	18.71	67	18.72	18.65	-51.8	22,334	-0.23%
2024/04/10	7	19.12	19	19.01	18.90	-12	22,284	-0.05%
2024/04/09	35.4	18.85	21.1	18.95	19.05	14.3	22,220	0.06%
2024/04/08	35.8	18.62	26.1	18.71	18.50	9.7	22,011	0.04%
2024/04/03	43.4	19.00	91.6	18.99	18.90	-48.1	21,879	-0.22%
2024/04/02	181.3	19.51	119.5	19.54	19.30	61.8	21,729	0.28%	大買/大賣/
2024/04/01	220.4	19.49	186.7	19.63	20.05	33.7	21,214	0.16%	大買/大賣/
2024/03/29	149.1	18.80	147.3	18.83	18.70	1.8	20,485	0.01%	大買/大賣/
2024/03/28	128	18.51	127.3	18.58	18.15	0.7	19,945	0.00%	大買/大賣/
2024/03/27	7	18.06	22	18.11	18.10	-15	19,583	-0.08%
2024/03/26	90.3	18.45	142.8	18.28	17.95	-52.5	19,556	-0.27%	大賣/
2024/03/25	177	18.02	185.1	18.15	18.40	-8.1	19,458	-0.04%	大買/大賣/
2024/03/22	28.2	17.40	13.5	17.31	17.50	14.7	19,380	0.08%
2024/03/21	25	17.28	39.1	17.27	17.30	-14.1	19,416	-0.07%
2024/03/20	86.4	17.09	15.1	17.08	16.95	71.3	19,512	0.37%
2024/03/19	51.9	17.38	9	17.67	17.35	42.9	19,547	0.22%
2024/03/18	8.7	17.37	30.8	17.56	17.65	-22.1	19,956	-0.11%
2024/03/15	75.1	17.70	55.1	17.86	17.45	20	19,928	0.10%
2024/03/14	89.1	17.87	39.6	17.90	17.70	49.5	19,964	0.25%
2024/03/13	80.6	17.94	22.9	17.92	17.90	57.7	19,813	0.29%
2024/03/12	131.5	18.33	62	18.37	18.35	69.5	19,529	0.36%	大買/
2024/03/11	171.7	19.05	129.1	18.98	18.70	42.6	19,084	0.22%	大買/大賣/
2024/03/08	221.4	19.39	278.6	19.37	18.75	-57.2	18,736	-0.31%	大買/大賣/
2024/03/07	712.8	22.02	473.2	21.52	20.00	239.6	17,682	1.36%	大買/大賣/鉅額交易
2024/03/06	121	20.23	319.3	20.37	21.50	-198.3	14,861	-1.33%	大買/大賣/鉅額交易
2024/03/05	276.7	19.29	185.4	19.39	19.55	91.3	13,947	0.65%	大買/大賣/
2024/03/04	74.1	18.82	58.2	18.70	18.60	15.9	12,976	0.12%
2024/03/01	99	18.84	85.3	18.76	18.55	13.7	12,730	0.11%
2024/02/29	268.2	18.78	290.3	18.88	19.10	-22	12,721	-0.17%	大買/大賣/
2024/02/27	135.2	17.92	138.2	17.86	17.75	-3	12,094	-0.02%	大買/大賣/
2024/02/26	80.1	17.76	82	17.70	17.65	-1.9	11,846	-0.02%
2024/02/23	89.3	17.73	161.2	17.80	17.80	-72	12,086	-0.60%	大賣/
2024/02/22	98.5	17.63	82.1	17.57	17.55	16.4	11,838	0.14%
2024/02/21	46.7	17.18	137	17.26	17.10	-90.3	11,577	-0.78%	大賣/
2024/02/20	300.5	17.31	314.3	17.37	17.15	-13.8	11,881	-0.12%	大買/大賣/
2024/02/19	221.3	16.94	95	16.97	17.20	126.3	11,745	1.07%	大買/鉅額交易
2024/02/16	138.2	16.26	60.5	16.28	16.55	77.8	11,485	0.68%	大買/
2024/02/15	9.3	15.15	11	15.21	15.70	-1.7	10,811	-0.02%
2024/02/05	14	14.52	22	14.54	14.50	-8	10,946	-0.07%
2024/02/02	25.4	14.50	8	14.36	14.25	17.4	11,240	0.16%
2024/02/01	1.4	14.66	0	0.00	14.55	1.4	11,806	0.01%
2024/01/31	0.2	14.72	1.1	14.73	14.65	-0.9	13,007	-0.01%
2024/01/30	2.2	14.75	10	14.70	14.70	-7.8	14,820	-0.05%
2024/01/29	6.9	14.82	6.4	14.78	14.85	0.6	16,248	0.00%
2024/01/26	2.3	14.46	0	0.00	14.40	2.3	17,749	0.01%
2024/01/25	3.4	14.63	2.2	14.52	14.50	1.2	18,945	0.01%
2024/01/24	2.3	14.81	7	14.78	14.75	-4.7	19,442	-0.02%
2024/01/23	26.1	14.65	0	14.80	14.70	26.1	19,809	0.13%
2024/01/22	5.7	14.66	1	14.55	14.70	4.7	20,175	0.02%
2024/01/19	1.3	14.16	1	14.20	14.40	0.3	20,316	0.00%
2024/01/18	2.8	14.14	2	14.13	14.05	0.8	20,619	0.00%
2024/01/17	13.5	14.30	3	14.47	14.20	10.5	21,008	0.05%
2024/01/16	3.8	14.49	43	14.45	14.50	-39.2	21,150	-0.19%
2024/01/15	13.8	14.64	6	14.73	14.70	7.8	21,172	0.04%
2024/01/12	8.8	14.79	3	14.75	14.70	5.8	21,193	0.03%
2024/01/11	8.2	15.00	10	15.01	15.00	-1.8	21,331	-0.01%
2024/01/10	19.3	14.61	9.8	14.60	14.65	9.5	21,839	0.04%
2024/01/09	5.5	14.86	4.2	14.92	14.90	1.3	22,077	0.01%
2024/01/08	13.1	15.02	82	15.02	14.90	-68.9	22,383	-0.31%
2024/01/05	33.1	15.52	1	15.50	15.40	32.1	22,668	0.14%
2024/01/04	18.1	15.72	11	15.67	15.70	7.1	22,910	0.03%
2024/01/03	29.4	15.92	5.1	16.03	15.95	24.3	23,241	0.10%
2024/01/02	21.5	15.61	3.6	15.62	15.75	17.9	23,555	0.08%
2023/12/29	10.1	15.72	5	15.75	15.65	5.1	24,677	0.02%
2023/12/28	18.2	15.75	7.1	15.84	15.70	11.1	25,052	0.04%
2023/12/27	14.6	15.86	2.6	15.85	15.85	12	26,143	0.05%
2023/12/26	10.2	15.79	12	15.81	15.90	-1.8	27,277	-0.01%
2023/12/25	16.1	15.65	7.8	15.84	15.60	8.3	27,719	0.03%
2023/12/22	13.3	15.76	1	15.75	15.75	12.3	28,070	0.04%
2023/12/21	82.1	15.91	15	15.99	15.85	67.1	29,221	0.23%
2023/12/20	38.2	15.79	23	15.92	16.10	15.2	29,835	0.05%
2023/12/19	50.1	15.91	67.4	16.11	16.05	-17.3	29,725	-0.06%
2023/12/18	18.4	16.69	22.4	16.67	16.70	-4	29,512	-0.01%
2023/12/15	80.2	17.37	95.2	17.30	16.90	-15	29,470	-0.05%
2023/12/14	74.1	17.68	55	17.67	17.50	19.1	29,626	0.06%
2023/12/13	92.3	17.34	101.1	17.37	17.30	-8.8	29,449	-0.03%	大賣/
2023/12/12	4.2	16.52	50	16.60	16.45	-45.9	28,909	-0.16%
2023/12/11	56.3	16.56	106.4	16.49	16.60	-50.1	28,815	-0.17%	大賣/
2023/12/08	83.2	15.85	51	15.85	15.90	32.2	28,449	0.11%
2023/12/07	72.8	16.22	51.2	16.38	16.15	21.6	28,249	0.08%
2023/12/06	25.4	16.47	11.7	16.50	16.45	13.7	28,170	0.05%
2023/12/05	44.2	16.28	27.1	16.35	16.20	17.1	28,100	0.06%
2023/12/04	42.6	16.94	28.6	16.88	16.70	14	27,955	0.05%
2023/12/01	8.1	16.83	8.5	16.88	16.80	-0.4	27,854	0.00%
2023/11/30	8.1	16.91	6.1	17.03	16.90	1.9	27,796	0.01%
2023/11/29	66.2	17.23	75.1	17.15	17.00	-8.9	27,799	-0.03%
2023/11/28	33.3	17.03	23.1	17.05	17.00	10.1	27,820	0.04%
2023/11/27	69.4	17.05	32	16.96	16.90	37.4	27,708	0.13%
2023/11/24	115.1	17.83	60	17.88	17.35	55	27,310	0.20%	大買/
2023/11/22	112.3	17.75	80.1	17.80	17.80	32.2	26,697	0.12%	大買/
2023/11/21	44.5	17.74	36	17.61	17.45	8.5	26,274	0.03%
2023/11/20	31.2	17.39	84	17.53	17.60	-52.8	25,943	-0.20%
2023/11/17	121.3	17.28	79.3	17.19	17.10	42	25,629	0.16%	大買/
2023/11/16	136.7	17.66	87.8	17.58	17.60	48.9	25,102	0.19%	大買/
2023/11/15	145	17.13	157	17.01	16.85	-12	24,494	-0.05%	大買/大賣/
2023/11/14	62.4	17.48	31	17.59	17.25	31.4	24,061	0.13%
2023/11/13	55.1	17.64	71	17.59	17.50	-15.9	23,797	-0.07%
2023/11/10	74.2	17.95	62.6	17.91	17.85	11.7	23,475	0.05%
2023/11/09	160.2	18.30	111.1	18.36	18.00	49.1	23,155	0.21%	大買/大賣/
2023/11/08	237.1	19.00	200.6	18.81	18.65	36.5	22,550	0.16%	大買/大賣/
2023/11/07	217.5	19.86	178	19.91	20.05	39.5	21,376	0.18%	大買/大賣/
2023/11/06	294.3	19.41	391.9	19.80	20.10	-97.6	19,591	-0.50%	大買/大賣/
2023/11/03	232.6	18.53	180.8	18.42	18.30	51.8	18,201	0.28%	大買/大賣/
2023/11/02	239.1	17.80	351.4	18.05	18.45	-112.3	16,724	-0.67%	大買/大賣/鉅額交易
2023/11/01	51	16.40	81.3	16.15	16.80	-30.3	15,569	-0.19%
2023/10/31	97.3	17.42	83	17.09	16.85	14.3	15,105	0.09%
2023/10/30	74	16.91	91.3	17.00	17.15	-17.3	14,863	-0.12%
2023/10/27	48.5	16.88	51	16.85	16.45	-2.5	14,678	-0.02%
2023/10/26	76.3	17.06	129	17.03	16.85	-52.7	15,175	-0.35%	大賣/
2023/10/25	73.3	16.95	54	16.75	17.00	19.3	15,654	0.12%
2023/10/24	38.3	15.95	24.5	15.92	16.00	13.8	15,633	0.09%
2023/10/23	29.1	15.49	25	15.54	15.45	4.1	15,534	0.03%
2023/10/20	29.3	15.05	31.2	15.22	15.40	-1.9	15,676	-0.01%
2023/10/19	38.1	15.34	16.2	15.40	15.30	21.9	15,536	0.14%
2023/10/18	103.7	15.70	313.4	15.73	15.35	-209.7	15,377	-1.36%	大買/大賣/鉅額交易
2023/10/17	80.4	17.57	115.1	17.25	17.00	-34.7	14,881	-0.23%	大賣/
2023/10/16	107.2	17.94	141.1	18.10	17.85	-34	14,547	-0.23%	大買/大賣/
2023/10/13	143.8	17.83	133.8	17.64	17.80	10	14,190	0.07%	大買/大賣/
2023/10/12	67.1	17.46	40.3	17.48	17.30	26.7	13,699	0.20%
2023/10/11	249.5	17.75	43	17.60	17.40	206.4	13,402	1.54%	大買/鉅額交易
2023/10/06	105.1	18.31	102.9	18.14	18.00	2.2	13,036	0.02%	大買/大賣/
2023/10/05	233.9	18.46	267.8	18.46	18.25	-33.9	12,622	-0.27%	大買/大賣/
2023/10/04	99	17.91	100	17.83	18.10	-1	11,474	-0.01%
2023/10/03	267	18.28	220.7	18.22	18.15	46.3	11,078	0.42%	大買/大賣/
2023/10/02	146	17.56	288.3	17.85	18.15	-142.3	9,968	-1.43%	大買/大賣/鉅額交易
2023/09/28	67.2	16.62	97.2	16.57	16.50	-30	8,793	-0.34%
2023/09/27	123.6	15.75	67.5	15.69	16.25	56.1	8,305	0.67%	大買/
2023/09/26	197.9	16.58	179.3	16.34	15.35	18.6	7,907	0.24%	大買/大賣/
2023/09/25	330.8	16.30	379.8	16.34	16.40	-49	6,728	-0.73%	大買/大賣/
2023/09/22	30.2	15.27	24.2	15.23	15.30	6	6,055	0.10%
2023/09/21	13.4	15.02	49.2	15.14	15.45	-35.9	5,909	-0.61%
2023/09/20	7.3	14.96	17	14.98	14.90	-9.7	5,729	-0.17%
2023/09/19	119.2	15.24	185.1	15.26	15.15	-65.9	5,659	-1.16%	大買/大賣/
2023/09/18	13.4	14.59	27.1	14.59	14.70	-13.7	5,341	-0.26%
2023/09/15	3.2	13.85	3	13.97	13.75	0.2	5,252	0.00%
2023/09/14	0.9	13.94	5	13.83	13.85	-4.1	5,279	-0.08%
2023/09/13	0.1	13.80	0	0.00	13.60	0.1	5,359	0.00%
2023/09/12	1.1	13.75	3	13.85	13.65	-1.9	5,789	-0.03%
2023/09/11	0	0.00	6	13.77	13.70	-6	6,115	-0.10%
2023/09/08	2.1	14.00	2	14.03	14.00	0.1	6,104	0.00%
2023/09/07	22.1	14.20	37.1	14.25	14.00	-15.1	6,156	-0.24%
2023/09/06	4	14.71	65.2	14.60	14.45	-61.2	6,268	-0.98%
2023/09/05	0	0.00	2	14.20	14.30	-2	6,443	-0.03%
2023/09/04	5.2	14.16	3	14.22	14.10	2.2	6,445	0.03%
2023/09/01	12	14.06	14.1	14.00	13.90	-2.1	6,487	-0.03%
2023/08/31	2.1	13.35	0	0.00	13.30	2.1	6,578	0.03%
2023/08/30	9.3	13.44	7	13.44	13.50	2.3	6,672	0.03%
2023/08/29	0.1	13.00	0.1	13.00	13.00	0	6,602	0.00%
2023/08/28	0.2	13.06	3	12.83	12.85	-2.8	6,590	-0.04%
2023/08/25	0	0.00	1.5	13.20	13.15	-1.5	6,574	-0.02%
2023/08/24	15	13.37	1.5	13.42	13.40	13.6	6,564	0.21%
2023/08/23	6	13.29	2	13.30	13.30	4	6,554	0.06%
2023/08/22	1.1	13.11	0	0.00	13.10	1.1	6,548	0.02%
2023/08/21	10.1	13.30	0	0.00	13.25	10.1	6,538	0.15%
2023/08/18	18.9	13.30	2.5	13.47	13.25	16.4	6,527	0.25%
2023/08/17	10.9	13.41	1.6	13.02	13.60	9.3	6,478	0.14%
2023/08/16	2.9	12.96	1	13.00	12.95	1.9	6,439	0.03%
2023/08/15	1.6	13.18	0.3	13.30	13.15	1.2	6,429	0.02%
2023/08/14	4.5	12.94	7	12.91	12.90	-2.5	6,405	-0.04%
2023/08/11	74.3	13.60	1	13.55	13.30	73.3	6,366	1.15%
2023/08/10	5.2	14.00	11.2	13.78	13.80	-6	6,314	-0.10%
2023/08/09	14.4	14.28	103.5	14.47	14.05	-89.1	6,263	-1.42%	大賣/
2023/08/08	11.3	14.59	28	14.57	14.55	-16.7	6,195	-0.27%
2023/08/07	9.1	14.89	21.3	14.92	14.85	-12.2	6,125	-0.20%
2023/08/04	10.2	14.87	17	14.90	14.95	-6.8	6,057	-0.11%
2023/08/02	27.6	14.99	53	14.92	14.75	-25.5	5,986	-0.43%
2023/08/01	67	15.36	78	15.63	15.45	-11	5,812	-0.19%
2023/07/31	265.5	16.03	173.5	16.23	15.40	92	5,603	1.64%	大買/大賣/
2023/07/28	162.3	15.49	167.3	15.53	15.70	-5	4,896	-0.10%	大買/大賣/
2023/07/27	49.4	14.76	56	14.64	14.80	-6.6	4,056	-0.16%
2023/07/26	30.2	13.94	25	13.88	13.80	5.2	3,641	0.14%
2023/07/25	11.2	14.02	47.1	13.96	14.25	-35.9	3,526	-1.02%
2023/07/24	0	0.00	40	13.16	13.20	-40	3,292	-1.21%
2023/07/21	7	13.01	2	13.00	13.10	5	3,258	0.15%
2023/07/20	53	13.45	31.1	13.44	13.40	21.9	3,226	0.68%
2023/07/19	1.1	12.81	2	12.90	12.65	-0.9	3,089	-0.03%
2023/07/18	32.3	12.93	10	13.05	12.65	22.3	3,082	0.72%
2023/07/17	7	13.01	10.5	13.04	12.95	-3.5	3,057	-0.11%
2023/07/14	10	12.75	0	0.00	12.70	10	3,040	0.33%
2023/07/13	2	12.75	0	12.80	12.70	2	3,029	0.07%
2023/07/12	5.1	12.92	10	13.00	12.85	-4.9	3,005	-0.16%
2023/07/11	0	0.00	9	13.14	13.05	-9	2,987	-0.30%
2023/07/10	4.1	12.98	5.1	13.13	12.95	-1	2,976	-0.03%
2023/07/07	2.8	13.23	2	13.50	13.25	0.8	2,934	0.03%
2023/07/06	2	13.65	0	0.00	13.65	2	2,898	0.07%
2023/07/05	7.1	13.69	2.1	13.70	13.65	5	2,878	0.17%
2023/07/04	4.3	13.64	4	13.58	13.65	0.3	2,863	0.01%
2023/07/03	15.7	13.71	0	0.00	13.60	15.7	2,834	0.55%
2023/06/30	2	13.40	6	13.46	13.55	-4	2,792	-0.14%
2023/06/29	13.1	13.51	3	13.47	13.45	10.1	2,775	0.36%
2023/06/28	2.2	13.36	0	13.45	13.35	2.1	2,766	0.08%
2023/06/27	5.3	13.63	3.1	13.48	13.35	2.2	2,751	0.08%
2023/06/26	10.3	13.75	27	13.57	13.45	-16.7	2,716	-0.61%
2023/06/21	9.3	13.98	18.7	13.99	13.95	-9.4	2,669	-0.35%
2023/06/20	3.2	13.72	4	13.80	13.65	-0.8	2,639	-0.03%
2023/06/19	17.5	13.90	45	13.91	13.85	-27.5	2,604	-1.06%
2023/06/16	108	14.63	57	14.60	14.30	51	2,527	2.02%	大買/
2023/06/15	23.1	14.16	23.5	14.10	14.65	-0.5	2,095	-0.02%
2023/06/14	12	13.30	14	13.31	13.35	-2	1,764	-0.11%
2023/06/13	17.1	13.54	4	13.54	13.45	13.1	1,774	0.74%
2023/06/12	12.1	13.73	31	13.77	13.85	-19	1,721	-1.10%
2023/06/09	17.1	13.79	52.7	13.62	13.95	-35.6	1,563	-2.28%
2023/06/08	6	13.28	19.3	13.19	13.15	-13.3	1,317	-1.01%
2023/06/07	37	13.46	38.8	13.57	13.50	-1.8	1,277	-0.14%
2023/06/06	71.2	13.38	36	13.38	13.40	35.2	1,162	3.03%
2023/06/05	10	12.99	26.1	12.87	12.95	-16.1	961	-1.67%
2023/06/02	2.2	12.15	0	0.00	12.15	2.2	859	0.26%
2023/06/01	1.1	12.05	0	0.00	12.05	1.1	870	0.12%
2023/05/31	1	12.00	0.9	12.15	12.00	0.2	883	0.02%
2023/05/30	5.1	12.25	0	0.00	12.10	5.1	920	0.55%
2023/05/29	0.1	12.20	33.1	12.27	12.30	-33.1	923	-3.58%
2023/05/26	20	12.16	0.1	12.25	12.05	19.9	920	2.16%
2023/05/25	3	12.25	0	0.00	12.20	3	940	0.32%
2023/05/24	2	12.05	0	0.00	12.20	2	938	0.21%
2023/05/23	2.1	12.17	0	0.00	12.20	2.1	933	0.23%
2023/05/22	0	0.00	1	12.30	12.20	-1	936	-0.11%
2023/05/19	0.4	12.00	0	0.00	11.95	0.4	899	0.04%
2023/05/17	1	11.85	0	0.00	11.85	1	903	0.11%
2023/05/16	1.1	11.85	5	11.90	11.80	-3.9	906	-0.43%
2023/05/12	0	11.78	11	11.65	11.75	-11	928	-1.18%
2023/05/11	6.1	11.70	0	0.00	11.65	6.1	931	0.65%
2023/05/10	0.2	11.87	5	11.80	11.80	-4.9	952	-0.51%
2023/05/09	0	12.00	0	0.00	11.85	0	963	0.00%
2023/05/08	10	12.06	4	12.05	11.95	6	971	0.62%
2023/05/05	0	12.03	2	12.03	12.00	-2	985	-0.20%
2023/05/04	3.3	11.87	0	0.00	11.85	3.3	991	0.33%
2023/05/03	0.1	11.91	10	11.90	11.90	-9.9	1,009	-0.98%
2023/05/02	0.1	12.00	2	11.80	11.90	-2	1,043	-0.19%
2023/04/28	13.3	11.83	1	11.80	11.75	12.3	1,099	1.12%
2023/04/27	6.7	11.65	6	11.70	11.70	0.7	1,106	0.06%
2023/04/26	1.1	11.65	0	0.00	11.75	1.1	1,101	0.10%
2023/04/25	5.1	11.74	0	0.00	11.70	5.1	1,102	0.46%
2023/04/24	0.1	11.95	5	11.85	11.90	-4.9	1,107	-0.44%
2023/04/21	10.6	11.89	1.1	11.90	11.75	9.4	1,135	0.83%
2023/04/20	3.2	12.12	0	0.00	12.10	3.2	1,141	0.28%
2023/04/19	0.2	12.20	1	12.20	12.20	-0.8	1,197	-0.07%
2023/04/18	0.5	12.21	1	12.25	12.15	-0.5	1,225	-0.04%
2023/04/17	6.1	12.21	0	0.00	12.25	6.1	1,263	0.48%
2023/04/14	1.2	12.16	1	12.25	12.15	0.2	1,260	0.01%
2023/04/13	5	12.19	1	12.20	12.15	4	1,254	0.32%
2023/04/12	0.1	12.05	0	0.00	12.05	0.1	1,245	0.01%
2023/04/11	0.1	12.03	0	0.00	11.95	0.1	1,247	0.01%
2023/04/10	1.2	11.96	0	0.00	11.95	1.2	1,249	0.10%
2023/04/07	2.4	11.99	1	12.05	11.95	1.4	1,247	0.11%
2023/04/06	0	12.25	0	12.15	12.05	0	1,239	0.00%
2023/03/31	1	12.15	0	0.00	12.15	1	1,237	0.08%
2023/03/30	0.1	12.20	0	12.20	12.10	0.1	1,236	0.01%
2023/03/29	0	12.20	0	12.25	12.10	0	1,244	0.00%
2023/03/28	0	12.21	0	12.20	12.10	0	1,252	0.00%
2023/03/27	1.5	12.18	0	0.00	12.15	1.5	1,250	0.12%
2023/03/24	3.5	12.21	6	12.20	12.20	-2.5	1,247	-0.20%
2023/03/23	5.1	12.25	7.1	12.19	12.20	-2	1,248	-0.16%
2023/03/22	1	12.20	0	0.00	12.00	1	1,230	0.08%
2023/03/21	2	11.90	1	12.00	11.95	1	1,219	0.08%
2023/03/20	6.3	11.76	1	11.95	11.75	5.3	1,209	0.43%
2023/03/17	9.1	11.91	2	11.85	11.80	7.1	1,202	0.59%
2023/03/16	5.5	11.88	0	0.00	11.75	5.5	1,226	0.44%
2023/03/15	7	12.16	0	0.00	12.15	7	1,205	0.58%
2023/03/14	3.5	12.21	0	0.00	12.20	3.5	1,189	0.29%
2023/03/13	11.2	12.25	0	0.00	12.30	11.2	1,190	0.94%
2023/03/10	3.1	12.54	0	0.00	12.45	3.1	1,185	0.26%
2023/03/09	0.2	12.90	0	0.00	12.80	0.2	1,190	0.02%
2023/03/08	0.2	12.85	0	0.00	12.85	0.2	1,198	0.02%
2023/03/07	3	12.87	3	12.88	12.90	0	1,192	0.00%
2023/03/06	0	12.70	2	12.70	12.75	-2	1,177	-0.17%
2023/03/03	10.1	12.50	0	0.00	12.50	10.1	1,164	0.86%
2023/03/02	16	12.50	2	12.45	12.45	14	1,152	1.22%
2023/03/01	0	12.82	11	12.75	12.75	-11	1,113	-0.99%
2023/02/24	1	12.75	1	12.70	12.70	0	1,103	0.00%
2023/02/23	0	0.00	2	12.95	12.70	-2	1,088	-0.18%
2023/02/22	1	12.70	1	12.65	12.65	0	1,073	0.00%
2023/02/21	4	12.73	2	12.75	12.70	2	1,090	0.18%
2023/02/20	0.8	12.80	27	12.64	12.65	-26.2	1,117	-2.34%
2023/02/17	0.5	12.55	2	12.60	12.55	-1.6	1,735	-0.09%
2023/02/16	1	12.60	2	12.55	12.60	-1	1,736	-0.06%
2023/02/15	10	12.45	0	0.00	12.35	10	1,735	0.58%
2023/02/14	22	12.48	2	12.45	12.45	20	1,732	1.15%
2023/02/13	5	12.40	0	0.00	12.40	5	1,749	0.29%
2023/02/10	3	12.57	2	12.50	12.45	1	1,763	0.06%
2023/02/09	2	12.75	0	0.00	12.65	2	1,766	0.11%
2023/02/08	25	12.80	17	12.79	12.75	8	1,774	0.45%
2023/02/07	6.1	12.58	1	12.55	12.60	5.1	1,768	0.29%
2023/02/03	15	12.58	5	12.60	12.65	10	1,861	0.54%
2023/02/02	2	12.50	1	12.60	12.55	1	1,852	0.05%
2023/02/01	11	12.50	1	12.60	12.45	10	1,842	0.54%
2023/01/31	0	12.40	0.5	12.40	12.45	-0.5	1,829	-0.03%
2023/01/30	5	12.20	0	0.00	12.20	5	1,798	0.28%
2023/01/17	1	12.30	1	12.20	12.15	0	1,741	0.00%
2023/01/16	5.5	12.31	0	0.00	12.30	5.5	1,733	0.32%
2023/01/13	0.2	12.35	6	12.35	12.30	-5.8	1,734	-0.33%
2023/01/12	0	12.50	4	12.40	12.40	-4	1,734	-0.23%
2023/01/11	21	12.45	9	12.43	12.40	12	1,726	0.69%
2023/01/10	6	12.50	6	12.40	12.30	0	1,701	0.00%
2023/01/09	22	12.59	19	12.61	12.60	3	1,687	0.18%
2023/01/06	0	0.00	11	12.35	12.35	-11	1,633	-0.67%
2023/01/05	16	12.26	18.3	12.23	12.30	-2.3	1,630	-0.14%
2023/01/04	5.1	11.80	0	0.00	11.80	5.1	1,603	0.32%
2023/01/03	0	11.65	3	11.70	11.70	-3	1,627	-0.18%
2022/12/30	1	11.65	1	11.70	11.65	0	1,684	0.00%
2022/12/29	0	0.00	2	11.55	11.60	-2	1,696	-0.12%
2022/12/28	0.3	11.78	0	0.00	11.65	0.3	1,707	0.02%
2022/12/27	0	11.95	20	11.85	11.80	-20	1,711	-1.17%
2022/12/26	5	11.80	0.1	11.90	11.75	4.9	1,717	0.29%
2022/12/23	0.1	11.85	0	0.00	11.80	0.1	1,734	0.01%
2022/12/22	0	0.00	1	11.80	11.85	-1	1,753	-0.06%
2022/12/21	3.1	11.73	0	0.00	11.70	3.1	1,808	0.17%
2022/12/20	2.1	11.93	17.1	12.01	11.80	-15	1,823	-0.82%
2022/12/19	1	12.15	6	12.10	12.10	-5	1,850	-0.27%
2022/12/16	0	0.00	3	12.15	12.20	-3	1,873	-0.16%
2022/12/15	42.1	12.33	25	12.33	12.35	17.1	1,879	0.91%
2022/12/14	0	0.00	1	12.25	12.20	-1	1,885	-0.05%
2022/12/09	11.2	12.35	20	12.35	12.30	-8.8	1,911	-0.46%
2022/12/08	22	12.36	11	12.32	12.30	11	1,940	0.57%
2022/12/07	11.1	12.60	13	12.66	12.35	-1.9	1,959	-0.10%
2022/12/06	30	12.81	23	12.69	12.50	7	1,962	0.36%
2022/12/05	5	12.88	67	12.91	12.80	-62	1,990	-3.11%
2022/12/02	10	12.75	4	12.80	12.80	6	2,010	0.30%
2022/12/01	70	12.81	23	12.76	12.75	47	2,017	2.33%
2022/11/30	0	0.00	2	12.65	12.60	-2	2,042	-0.10%
2022/11/29	2	12.50	11	12.50	12.60	-9	2,081	-0.43%
2022/11/28	4.1	12.40	0	0.00	12.40	4.1	2,134	0.19%
2022/11/25	21	12.40	0	0.00	12.30	21	2,170	0.97%
2022/11/24	2	12.55	0	0.00	12.45	2	2,215	0.09%
2022/11/23	0	0.00	2	12.50	12.55	-2	2,270	-0.09%
2022/11/22	0.1	12.45	2	12.45	12.40	-1.9	2,317	-0.08%
2022/11/18	0	0.00	37.1	12.52	12.40	-37.1	2,577	-1.44%
2022/11/17	6	12.70	0	0.00	12.65	6	2,755	0.22%
2022/11/16	0	0.00	18.2	12.58	12.70	-18.2	3,224	-0.56%
2022/11/15	40	12.81	8.1	12.92	12.80	31.9	3,479	0.92%
2022/11/14	11	12.11	1	12.20	12.20	10	3,002	0.33%
2022/11/11	0.1	12.10	0	0.00	12.05	0.1	3,000	0.00%
2022/11/10	1	12.05	0	0.00	12.00	1	2,994	0.03%
2022/11/08	14	12.28	17	12.28	12.05	-3	2,989	-0.10%
2022/11/07	34	12.21	14	12.25	12.30	20	2,983	0.67%
2022/11/04	1	11.95	0	12.00	12.10	1	2,971	0.03%
2022/11/03	5.1	11.90	1	12.00	12.00	4.1	2,969	0.14%
2022/11/02	25.2	12.18	1	12.30	12.20	24.2	2,971	0.81%
2022/11/01	0.1	11.45	0	0.00	11.35	0.1	2,887	0.00%
2022/10/31	1	11.25	0	0.00	11.30	1	2,898	0.03%
2022/10/28	0.1	11.18	0	0.00	11.05	0.1	2,904	0.00%
2022/10/26	0	0.00	6	11.10	11.10	-6	2,912	-0.21%
2022/10/25	1.1	11.15	0	0.00	11.10	1.1	2,911	0.04%
2022/10/24	0.1	11.30	1	11.20	11.20	-1	2,910	-0.03%
2022/10/20	2.3	11.21	2	11.15	11.20	0.3	2,907	0.01%
2022/10/19	2	11.48	0	0.00	11.40	2	2,907	0.07%
2022/10/17	0.1	11.15	1	11.10	11.35	-0.9	2,904	-0.03%
2022/10/14	2	11.40	0	0.00	11.45	2	2,898	0.07%
2022/10/13	4.1	11.30	0.1	11.20	11.10	4	2,895	0.14%
2022/10/12	8	11.69	3	11.67	11.75	5	2,870	0.17%
2022/10/11	2.2	11.93	0	0.00	11.80	2.2	2,857	0.08%
2022/10/07	5	12.44	0.2	12.50	12.30	4.8	2,840	0.17%
2022/10/06	6.1	12.30	0	0.00	12.25	6.1	2,794	0.22%
2022/10/05	2.5	12.39	1.3	12.33	12.30	1.1	2,788	0.04%
2022/10/04	2.1	12.28	0.1	12.35	12.45	2	2,791	0.07%
2022/10/03	0	0.00	0.1	12.35	12.25	-0.1	2,786	0.00%
2022/09/30	2	12.10	0	0.00	12.30	2	2,791	0.07%
2022/09/29	4	12.29	1	12.20	12.20	3	2,779	0.11%
2022/09/28	8.9	12.41	3.1	12.50	12.05	5.8	2,764	0.21%
2022/09/27	2.1	12.58	3	12.50	12.75	-0.9	2,713	-0.03%
2022/09/26	2.2	12.93	1	12.50	12.55	1.2	2,693	0.04%
2022/09/23	1.1	13.35	3	13.55	13.25	-1.9	2,682	-0.07%
2022/09/22	2	13.13	9	13.18	13.40	-7	2,667	-0.26%
2022/09/21	1	13.35	1	13.35	13.25	0	2,661	0.00%
2022/09/20	1	13.50	1	13.60	13.55	0	2,645	0.00%
2022/09/19	5	13.55	1	13.45	13.50	4	2,652	0.15%
2022/09/16	1	13.85	2	13.75	13.75	-1	2,639	-0.04%
2022/09/15	1	13.75	0	0.00	13.80	1	2,630	0.04%
2022/09/13	3	13.80	3	13.75	13.70	0	2,560	0.00%
2022/09/12	15.8	13.93	1	14.20	13.85	14.8	2,549	0.58%
2022/09/08	1	14.00	4	14.08	14.10	-3	2,524	-0.12%
2022/09/07	1	13.85	0	0.00	13.80	1	2,505	0.04%
2022/09/06	5	14.18	6	14.01	14.00	-1	2,487	-0.04%
2022/09/05	3.1	14.04	2	14.00	14.00	1.1	2,440	0.05%
2022/09/02	20	14.49	8	14.46	14.30	12	2,395	0.50%
2022/09/01	6	14.51	6	14.52	14.40	0	2,360	0.00%
2022/08/31	38	14.48	7	14.73	14.40	31	2,322	1.33%
2022/08/30	35.4	14.56	40	14.38	14.65	-4.7	2,278	-0.20%
2022/08/29	14.7	14.03	5	13.94	14.10	9.7	2,221	0.44%
2022/08/26	34	14.54	41.5	14.85	14.50	-7.5	2,174	-0.34%
2022/08/25	43.2	14.54	7.1	14.65	14.55	36.1	2,019	1.79%
2022/08/24	57	14.94	59.5	15.18	14.90	-2.5	1,928	-0.13%
2022/08/23	106.9	14.96	83.1	15.00	15.25	23.8	1,757	1.35%	大買/
2022/08/22	43	14.59	57.1	14.75	15.10	-14.1	1,276	-1.10%
2022/08/19	31.2	13.31	16	13.63	13.75	15.2	990	1.54%
2022/08/17	10.1	12.55	0	0.00	12.45	10.1	843	1.20%
2022/08/16	0.1	12.60	0	0.00	12.50	0.1	856	0.01%
2022/08/15	1	12.35	3	12.52	12.50	-2	916	-0.22%
2022/08/12	2.2	12.25	1	12.25	12.20	1.2	912	0.13%
2022/08/11	8	12.38	0	0.00	12.35	8	916	0.87%
2022/08/10	2	12.30	1	12.45	12.45	1	917	0.11%
2022/08/09	8	12.19	12	12.24	12.20	-4	916	-0.44%
2022/08/08	4	13.03	3	13.00	13.10	1	897	0.11%
2022/08/05	1	12.85	5	12.90	12.90	-4	883	-0.45%
2022/08/04	0.1	13.20	0	0.00	12.65	0.1	894	0.01%
2022/08/03	1.1	12.71	0	0.00	12.65	1.1	940	0.11%
2022/08/02	0.1	12.85	0	0.00	12.80	0.1	959	0.01%
2022/08/01	0	0.00	0	13.20	12.85	0	962	0.00%
2022/07/29	0	0.00	0	13.10	12.80	0	961	0.00%
2022/07/28	1	12.80	1.1	12.81	12.65	-0.1	966	-0.01%
2022/07/27	0.2	12.73	2	12.80	12.80	-1.8	966	-0.19%
2022/07/25	2	12.80	0	0.00	12.85	2	971	0.21%
2022/07/21	10	12.90	0	0.00	12.95	10	1,024	0.98%
2022/07/20	0	12.85	1	12.95	12.85	-1	1,041	-0.10%
2022/07/19	0	12.80	2	12.70	12.75	-2	1,056	-0.19%
2022/07/18	0	12.50	0	0.00	12.55	0	1,060	0.00%
2022/07/15	0	12.45	4	12.39	12.35	-4	1,068	-0.37%
2022/07/14	0	12.25	2	12.20	12.25	-2	1,063	-0.18%
2022/07/13	0	11.95	0	0.00	11.95	0	1,059	0.00%
2022/07/12	2.5	11.98	1	11.85	11.70	1.5	1,074	0.13%
2022/07/11	6.5	12.28	0	0.00	12.25	6.5	1,077	0.61%
2022/07/08	0	12.60	7	12.54	12.55	-7	1,086	-0.64%
2022/07/07	1	12.25	0	0.00	12.30	1	1,084	0.09%
2022/07/06	2	12.18	1	12.30	12.15	1	1,101	0.09%
2022/07/05	0.1	12.20	0	0.00	12.25	0.1	1,146	0.00%
2022/07/04	0	0.00	1	12.25	12.15	-1	1,148	-0.09%
2022/07/01	8.2	12.31	0	0.00	12.15	8.2	1,158	0.71%
2022/06/30	0.1	12.85	0	0.00	12.75	0.1	1,137	0.01%
2022/06/29	0.1	13.09	0	0.00	13.10	0.1	1,133	0.01%
2022/06/28	0.1	13.25	0	0.00	13.15	0.1	1,137	0.01%
2022/06/27	0	0.00	1	13.25	13.20	-1	1,151	-0.09%
2022/06/23	0	0.00	1	12.70	12.75	-1	1,155	-0.09%
2022/06/22	2.1	12.83	0	0.00	12.85	2.1	1,149	0.18%
2022/06/21	1.1	13.06	0	0.00	13.15	1.1	1,143	0.10%
2022/06/20	0.1	13.25	0	0.00	12.90	0.1	1,147	0.00%
2022/06/17	1.1	13.15	0	0.00	13.25	1.1	1,143	0.09%
2022/06/16	30	13.67	0	0.00	13.45	30	1,137	2.64%
2022/06/14	0	13.74	10	13.80	13.75	-10	1,147	-0.87%
2022/06/13	1	13.90	14	13.95	13.75	-13	1,154	-1.13%
2022/06/10	1	14.10	6	14.18	14.15	-5	1,158	-0.43%
2022/06/09	1.1	14.50	0	0.00	14.50	1.1	1,145	0.09%
2022/06/08	10	14.50	3	14.48	14.45	7	1,140	0.61%
2022/06/06	0.1	14.45	2	14.40	14.45	-1.9	1,165	-0.16%
2022/06/01	23.1	14.33	1	14.30	14.30	22.1	1,242	1.78%
2022/05/31	1	14.25	12	14.21	14.25	-11	1,241	-0.89%
2022/05/30	1	14.05	0	0.00	14.00	1	1,226	0.08%
2022/05/26	1	13.80	0	0.00	13.70	1	1,225	0.08%
2022/05/24	1.3	13.81	0	0.00	13.70	1.3	1,272	0.10%
2022/05/23	5	14.25	2	14.25	14.05	3	1,272	0.24%
2022/05/20	0	0.00	1	14.10	14.00	-1	1,227	-0.08%
2022/05/19	2	13.68	0	0.00	14.10	2	1,230	0.16%
2022/05/18	7	13.96	11	14.10	13.95	-4	1,236	-0.32%
2022/05/17	0	13.85	3	13.87	13.90	-3	1,254	-0.24%
2022/05/16	1.3	13.70	1	13.75	13.60	0.3	1,256	0.03%
2022/05/13	0	0.00	1.1	13.75	13.65	-1.1	1,258	-0.08%
2022/05/12	4	13.81	34	13.71	13.60	-30	1,267	-2.37%
2022/05/11	6	13.78	5	13.71	13.95	1	1,257	0.08%
2022/05/10	1.1	12.83	6	13.07	13.40	-4.9	1,211	-0.40%
2022/05/09	1.3	12.87	0	0.00	12.70	1.3	1,217	0.10%
2022/05/06	1.1	13.25	0	13.25	13.25	1.1	1,260	0.08%
2022/05/05	2	13.45	4	13.45	13.45	-2	1,280	-0.16%
2022/05/04	1	13.35	1	13.35	13.35	0	1,301	0.00%
2022/05/03	2	13.30	0	0.00	13.30	2	1,334	0.15%
2022/04/29	0	13.40	5	13.32	13.30	-5	1,386	-0.36%
2022/04/28	0	0.00	5	13.02	13.25	-5	1,533	-0.33%
2022/04/27	4.5	12.85	3	13.00	12.95	1.5	1,527	0.10%
2022/04/26	3.2	13.40	0	0.00	13.45	3.2	1,507	0.21%
2022/04/25	23.3	13.55	2	13.60	13.55	21.3	1,504	1.42%
2022/04/22	1	14.06	1	14.10	14.00	0	1,500	0.00%
2022/04/21	12	14.14	0	0.00	14.15	12	1,537	0.78%
2022/04/19	1.3	14.09	3	13.82	13.80	-1.7	1,612	-0.11%
2022/04/18	1	13.60	1	13.75	13.70	0	1,713	0.00%
2022/04/15	8	13.90	0	0.00	13.95	8	1,731	0.46%
2022/04/14	10	14.22	3	14.20	14.15	7	1,801	0.39%
2022/04/13	3.5	14.12	6	14.15	14.20	-2.5	1,823	-0.14%
2022/04/12	2.1	14.08	0	0.00	14.00	2.1	1,840	0.11%
2022/04/11	3	14.33	52	14.35	14.15	-49	1,838	-2.66%
2022/04/07	4	15.25	70	15.28	14.95	-66	1,856	-3.56%
2022/04/06	74	15.38	6	15.32	15.40	68	1,884	3.61%
2022/04/01	0	15.18	0	0.00	15.30	0	2,043	0.00%
2022/03/31	0.1	15.32	0	0.00	15.25	0.1	2,129	0.00%
2022/03/30	1	15.30	0	0.00	15.30	1	2,385	0.04%
2022/03/29	1.2	15.33	0	0.00	15.15	1.2	2,630	0.05%
2022/03/28	0.1	15.22	1	15.10	15.30	-0.9	2,647	-0.04%
2022/03/25	0.2	15.38	2	15.55	15.25	-1.8	2,820	-0.06%
2022/03/24	0.1	15.54	0	0.00	15.40	0.1	2,828	0.00%
2022/03/23	1	15.50	0	0.00	15.50	1	2,844	0.04%
2022/03/22	1	15.30	0	0.00	15.40	1	2,854	0.04%
2022/03/21	1	15.15	1	15.20	15.15	0	2,848	0.00%
2022/03/18	0	15.05	5	15.00	15.10	-5	2,878	-0.17%
2022/03/17	0.2	14.95	1	14.95	14.90	-0.8	2,884	-0.03%
2022/03/16	1	14.90	1	14.85	14.70	0	2,908	0.00%
2022/03/15	11	14.80	0	0.00	14.70	11	2,960	0.37%
2022/03/14	1	15.00	0	0.00	15.00	1	2,977	0.03%
2022/03/11	2.1	14.73	1	14.80	14.80	1.1	2,993	0.04%
2022/03/10	1	14.70	0.1	14.80	14.70	0.9	3,009	0.03%
2022/03/09	1	14.40	2	14.35	14.40	-1	3,008	-0.03%
2022/03/08	12.1	14.43	14	14.44	14.05	-1.9	3,030	-0.06%
2022/03/07	9.5	14.72	24	14.76	14.75	-14.5	2,991	-0.49%
2022/03/04	11	15.49	0	0.00	15.30	11	2,988	0.37%
2022/03/03	25.1	15.55	0	0.00	15.55	25.1	3,027	0.83%
2022/03/02	0.1	15.55	3	15.45	15.50	-2.9	3,094	-0.10%
2022/03/01	2	15.62	4	15.51	15.55	-2	3,106	-0.06%
2022/02/25	11	15.40	30.3	15.42	15.40	-19.3	3,120	-0.62%
2022/02/24	5.2	15.61	4	15.71	15.35	1.2	3,139	0.04%
2022/02/23	0	0.00	1	15.85	15.85	-1	3,131	-0.03%
2022/02/22	16	15.81	23	15.99	15.80	-7	3,175	-0.22%
2022/02/18	2	15.95	4	16.05	16.00	-2	3,261	-0.06%
2022/02/17	3	16.02	4	16.03	16.10	-1	3,306	-0.03%
2022/02/16	5.1	15.88	0	0.00	15.85	5.1	3,344	0.15%
2022/02/15	1.1	15.75	5	15.85	15.65	-4	3,396	-0.12%
2022/02/14	8.1	15.78	1	15.80	15.65	7.1	3,450	0.21%
2022/02/11	2	16.15	2	16.08	16.10	0	3,542	0.00%
2022/02/10	0	17.00	0	0.00	16.15	0	3,588	0.00%
2022/02/09	11	16.25	10	16.40	16.20	1	3,685	0.03%
2022/02/08	1	16.25	0	0.00	16.30	1	3,731	0.03%
2022/02/07	1	15.50	0	0.00	15.85	1	3,817	0.03%
2022/01/26	0	15.25	16	15.19	15.25	-16	3,840	-0.42%
2022/01/25	2	15.50	7	15.39	15.30	-5	3,894	-0.13%
2022/01/24	35	15.68	7	15.81	15.60	28	3,948	0.71%
2022/01/21	33	16.18	65	16.11	15.85	-32	3,977	-0.80%
2022/01/20	10	15.45	16	15.46	15.55	-6	3,884	-0.15%
2022/01/19	1	15.45	5	15.46	15.45	-4	3,935	-0.10%
2022/01/18	11.2	15.82	0	0.00	15.65	11.2	3,968	0.28%
2022/01/17	2	15.60	8	15.56	15.85	-6	3,978	-0.15%
2022/01/14	7.2	15.33	10	15.33	15.40	-2.8	3,978	-0.07%
2022/01/13	18	15.68	0.2	15.75	15.70	17.8	3,988	0.45%
2022/01/12	5.1	15.65	15	15.72	15.60	-9.9	3,989	-0.25%
2022/01/11	23.1	15.97	0	0.00	15.95	23.1	3,956	0.58%
2022/01/10	2	16.18	0	0.00	16.25	2	3,875	0.05%
2022/01/07	23.3	16.35	6	16.33	16.35	17.3	3,867	0.45%
2022/01/06	8	16.96	4	16.95	16.80	4	3,801	0.11%
2022/01/05	0	0.00	3	17.22	17.05	-3	3,808	-0.08%
2022/01/04	0	0.00	10	17.14	17.15	-10	3,852	-0.26%
2022/01/03	0.2	17.20	40	17.23	17.15	-39.8	3,926	-1.01%
2021/12/30	1.1	17.40	2	17.45	17.35	-0.9	3,917	-0.02%
2021/12/29	7	17.47	13	17.55	17.55	-6	3,904	-0.15%
2021/12/28	28	17.68	18.1	17.73	17.55	10	3,915	0.25%
2021/12/27	22	17.69	11	17.85	17.60	11	3,838	0.29%
2021/12/24	85.1	17.65	74.1	17.71	17.75	11	3,823	0.29%
2021/12/23	61.1	17.32	47.5	17.33	17.50	13.6	3,647	0.37%
2021/12/22	2	16.75	1	16.95	16.65	1	3,446	0.03%
2021/12/21	10	16.87	47	16.52	16.80	-37	3,452	-1.07%
2021/12/20	3.1	16.44	1	16.45	16.50	2.1	3,309	0.06%
2021/12/17	19.1	16.56	20.3	16.80	16.50	-1.3	3,326	-0.04%
2021/12/16	0	16.80	3	16.72	16.70	-3	3,370	-0.09%
2021/12/15	0	0.00	14	16.49	16.50	-14	3,386	-0.41%
2021/12/14	8	16.60	4	16.70	16.35	4	3,397	0.12%
2021/12/13	1.1	16.81	1	17.00	16.85	0.1	3,396	0.00%
2021/12/10	15.1	16.74	6	16.71	16.70	9.1	3,421	0.26%
2021/12/09	9	17.04	4	17.18	16.95	5	3,564	0.14%
2021/12/08	1	17.00	13	16.98	16.90	-12	3,531	-0.34%
2021/12/07	16	16.68	0.1	16.85	16.70	15.9	3,534	0.45%
2021/12/06	1.1	16.55	1	16.45	16.50	0.1	3,541	0.00%
2021/12/03	1	16.50	0	0.00	16.50	1	3,587	0.03%
2021/12/02	5.1	16.57	2.2	16.51	16.50	2.9	3,645	0.08%
2021/12/01	0.2	17.00	8	16.91	17.00	-7.8	3,734	-0.21%
2021/11/30	1	16.80	3	16.80	16.80	-2	3,812	-0.05%
2021/11/29	4	16.19	2	16.13	16.45	2	4,014	0.05%
2021/11/26	27	16.56	6	16.67	16.50	21	4,006	0.52%
2021/11/25	0.2	17.03	5	17.07	17.00	-4.8	3,982	-0.12%
2021/11/24	11	17.05	6	17.09	17.05	5	4,026	0.12%
2021/11/23	11	17.11	3	17.10	17.05	8	4,150	0.19%
2021/11/22	4	17.20	2.3	17.21	17.35	1.7	4,173	0.04%
2021/11/19	10	17.20	27	17.35	17.05	-17	4,245	-0.40%
2021/11/18	5.1	17.49	6	17.36	17.30	-0.9	4,239	-0.02%
2021/11/17	1	17.80	5.2	17.83	17.70	-4.2	4,225	-0.10%
2021/11/16	8	17.69	0	0.00	17.65	8	4,243	0.19%
2021/11/15	4	17.30	4	17.38	17.40	0	4,261	0.00%
2021/11/12	8	16.98	0.2	17.10	16.85	7.8	4,330	0.18%
2021/11/11	13	17.21	15	17.19	17.05	-2	4,370	-0.05%
2021/11/10	18	17.17	24	17.17	17.15	-6	4,484	-0.13%
2021/11/09	14.3	17.48	9	17.57	17.40	5.3	4,502	0.12%
2021/11/08	38.3	17.82	2	17.60	17.60	36.3	4,568	0.79%
2021/11/05	2.2	18.14	1	18.05	18.00	1.2	4,646	0.03%
2021/11/04	13.1	17.95	14.4	18.01	18.10	-1.3	4,774	-0.03%
2021/11/03	3	17.45	12.1	17.47	17.45	-9.1	4,854	-0.19%
2021/11/02	6	17.32	10	17.21	17.10	-4	4,964	-0.08%
2021/11/01	8	17.83	16.1	17.81	17.75	-8.1	5,329	-0.15%
2021/10/29	18.5	17.53	6	17.59	17.50	12.5	5,362	0.23%
2021/10/28	20	17.48	8	17.33	17.20	12	5,445	0.22%
2021/10/27	3	17.37	8	17.29	17.45	-5	5,501	-0.09%
2021/10/26	0	0.00	21	17.15	17.05	-21	5,607	-0.37%
2021/10/25	19	16.91	13	16.79	16.95	6	5,665	0.11%
2021/10/22	0	0.00	3	16.60	16.70	-3	5,910	-0.05%
2021/10/21	15	16.94	17	17.01	16.75	-2	6,125	-0.03%
2021/10/20	1	16.65	5	16.72	16.65	-4	6,452	-0.06%
2021/10/19	6	16.68	0	0.00	16.65	6	6,633	0.09%
2021/10/18	0.2	16.60	3	16.35	16.40	-2.9	6,966	-0.04%
2021/10/15	12	16.35	5	16.17	16.30	7	7,289	0.10%
2021/10/14	7	15.69	7	16.06	15.95	0	7,987	0.00%
2021/10/13	3	16.60	9	16.11	15.80	-6	9,817	-0.06%
2021/10/12	2	16.50	7	16.61	16.40	-5	10,840	-0.05%
2021/10/08	4	16.69	2	16.80	16.50	2	11,146	0.02%
2021/10/07	20	16.05	23.1	16.10	16.15	-3.1	11,810	-0.03%
2021/10/06	15	15.86	6	15.99	15.75	9	12,842	0.07%
2021/10/05	0	0.00	5	15.33	15.90	-5	13,688	-0.04%
2021/10/04	13.2	15.86	13	16.06	15.30	0.2	14,065	0.00%
2021/10/01	12	16.16	11	16.17	16.10	1	14,220	0.01%
2021/09/30	23	16.85	4.1	16.49	16.90	19	14,256	0.13%
2021/09/29	10.1	16.10	17	16.15	16.10	-6.9	14,340	-0.05%
2021/09/28	3	16.55	3	16.63	16.55	0	14,468	0.00%
2021/09/27	3	16.95	3	16.92	16.90	0	14,605	0.00%
2021/09/24	16	16.43	19	16.54	16.50	-3	15,241	-0.02%
2021/09/23	15	16.53	14	16.74	16.30	1	16,449	0.01%
2021/09/22	23	16.55	22	16.55	16.50	1	16,610	0.01%
2021/09/17	15	16.95	17	16.95	16.95	-2	16,646	-0.01%
2021/09/16	0	17.00	5	17.05	16.80	-5	16,749	-0.03%
2021/09/15	8	16.93	109.4	17.10	17.00	-101.4	16,918	-0.60%	大賣/鉅額交易
2021/09/14	13	17.42	9	17.27	17.25	4	16,939	0.02%
2021/09/13	2	17.35	0	0.00	17.35	2	16,899	0.01%
2021/09/10	0	0.00	8.1	17.36	17.40	-8.1	17,022	-0.05%
2021/09/09	23	17.17	35	16.98	17.20	-12	17,165	-0.07%
2021/09/08	8.1	16.98	0	0.00	16.80	8.1	17,542	0.05%
2021/09/07	14.8	17.44	24	17.43	17.30	-9.2	17,970	-0.05%
2021/09/06	36	18.13	42.7	18.23	17.95	-6.7	18,412	-0.04%
2021/09/03	29	18.60	32	18.56	18.65	-3	18,383	-0.02%
2021/09/02	83	18.71	60	18.57	17.95	23	18,369	0.13%
2021/09/01	1	18.50	1	18.35	18.40	0	18,229	0.00%
2021/08/31	14	18.33	30	18.29	18.35	-16	18,318	-0.09%
2021/08/30	15	18.17	12.2	18.30	18.20	2.8	18,425	0.02%
2021/08/27	23	18.17	23	18.20	18.45	0	18,560	0.00%
2021/08/26	6	17.99	8	18.02	17.95	-2	18,675	-0.01%
2021/08/25	8	17.89	22	17.82	17.85	-14	18,932	-0.07%
2021/08/24	23	17.63	16.1	17.36	17.15	6.9	19,399	0.04%
2021/08/23	11.1	17.34	4	17.43	17.55	7.1	19,527	0.04%
2021/08/20	30	16.93	36	16.75	16.80	-6	19,654	-0.03%
2021/08/19	13.5	16.97	11	17.13	16.60	2.5	19,635	0.01%
2021/08/18	13	16.93	75.1	16.90	17.45	-62.1	19,653	-0.32%
2021/08/17	32	17.05	38.6	17.05	16.60	-6.5	19,759	-0.03%
2021/08/16	46	17.15	152.3	17.07	17.15	-106.3	19,891	-0.53%	大賣/鉅額交易
2021/08/13	39	17.87	33	17.81	17.70	6	19,846	0.03%
2021/08/12	34	18.38	67.2	18.28	18.50	-33.2	19,825	-0.17%
2021/08/11	33.9	18.00	56.6	18.16	17.75	-22.7	19,934	-0.11%
2021/08/10	64.1	18.64	75.1	18.89	18.50	-11	19,900	-0.06%
2021/08/09	131.5	19.57	46.3	19.77	19.15	85.2	19,943	0.43%	大買/
2021/08/06	25.1	20.07	13.3	20.28	20.25	11.8	19,949	0.06%
2021/08/05	69.5	20.51	189.2	20.71	20.30	-119.7	19,989	-0.60%	大賣/鉅額交易
2021/08/04	18.8	20.16	7	20.24	20.05	11.8	19,862	0.06%
2021/08/03	17	20.16	101	20.24	20.35	-84	20,052	-0.42%	大賣/
2021/08/02	10.4	19.94	5.1	19.92	19.90	5.3	20,683	0.03%
2021/07/30	22	19.79	25	19.88	19.55	-3	20,729	-0.01%
2021/07/29	27	19.22	18	19.42	19.45	9	21,289	0.04%
2021/07/28	104.3	19.27	77.8	19.11	19.05	26.5	21,425	0.12%	大買/
2021/07/27	138.4	20.24	47	20.25	20.05	91.4	21,746	0.42%	大買/
2021/07/26	64.2	20.28	46.9	20.24	20.50	17.3	22,086	0.08%
2021/07/23	31	19.94	55.2	20.00	19.90	-24.2	22,585	-0.11%
2021/07/22	94.2	19.86	85	19.81	19.75	9.2	23,754	0.04%
2021/07/21	125.6	20.46	61.7	20.39	20.25	63.9	23,812	0.27%	大買/
2021/07/20	196.9	20.62	125.2	20.55	20.25	71.7	23,934	0.30%	大買/大賣/
2021/07/19	595.8	21.88	500.8	21.91	21.60	95	24,076	0.39%	大買/大賣/
2021/07/16	598	20.92	748.9	21.02	21.20	-150.9	22,754	-0.66%	大買/大賣/鉅額交易
2021/07/15	212.1	20.09	144.3	20.24	20.05	67.8	21,952	0.31%	大買/大賣/
2021/07/14	234.7	20.63	509.3	20.77	20.50	-274.6	22,085	-1.24%	大買/大賣/鉅額交易
2021/07/13	799.5	20.22	556.8	20.30	20.30	242.7	21,705	1.12%	大買/大賣/鉅額交易
2021/07/12	800.9	19.65	449.1	19.51	19.80	351.9	21,564	1.63%	大買/大賣/鉅額交易
2021/07/09	147	18.73	99	18.49	18.65	48	21,327	0.23%	大買/
2021/07/08	36	18.36	103	18.20	18.30	-67	21,891	-0.31%	大賣/
2021/07/07	19	17.88	29	17.99	17.80	-10	22,305	-0.04%
2021/07/06	27	18.07	14	18.06	18.00	13	22,345	0.06%
2021/07/05	20	18.03	58	18.04	17.90	-38	22,277	-0.17%
2021/07/02	36	17.87	25.1	18.07	17.75	10.9	22,289	0.05%
2021/07/01	210	18.23	93	18.17	17.95	117	22,217	0.53%	大買/鉅額交易
2021/06/30	192.1	18.83	176.1	18.88	19.10	16	21,774	0.07%	大買/大賣/
2021/06/29	58.1	17.72	64.1	17.67	17.40	-6	20,731	-0.03%
2021/06/28	0	17.50	16.2	17.45	17.45	-16.2	20,543	-0.08%
2021/06/25	17	17.55	10	17.64	17.35	7	20,572	0.03%
2021/06/24	16	17.71	26.1	17.50	17.80	-10.1	20,498	-0.05%
2021/06/23	4	17.15	20	17.10	17.10	-16	20,335	-0.08%
2021/06/22	9.1	16.99	24.1	17.11	16.80	-14.9	20,331	-0.07%
2021/06/21	17.1	16.79	17	16.67	17.30	0.1	20,393	0.00%
2021/06/18	20	17.31	39.7	17.46	17.25	-19.7	20,451	-0.10%
2021/06/17	13.2	17.83	17	17.80	17.60	-3.9	20,516	-0.02%
2021/06/16	141.3	18.01	84	17.95	17.60	57.3	20,182	0.28%	大買/
2021/06/15	95	18.31	127	18.48	18.90	-32	19,832	-0.16%	大賣/
2021/06/11	8	17.57	26	17.55	17.50	-18	19,478	-0.09%
2021/06/09	20	17.45	6	17.43	17.35	14	19,537	0.07%
2021/06/08	14	17.53	39	17.57	17.60	-25	19,508	-0.13%
2021/06/07	17	16.86	53	17.02	17.20	-36	19,494	-0.18%
2021/06/04	26	17.49	24	17.49	17.20	2	19,551	0.01%
2021/06/03	46	17.67	51	17.59	17.60	-5	19,543	-0.03%
2021/06/02	77	17.54	75.3	17.47	17.35	1.7	19,703	0.01%
2021/06/01	228.6	17.70	131	17.71	17.30	97.6	19,431	0.50%	大買/大賣/
2021/05/31	23	16.70	40.2	17.03	17.30	-17.2	18,922	-0.09%
2021/05/28	57.1	15.67	17.3	15.60	15.75	39.7	18,847	0.21%
2021/05/27	8	15.09	20	15.11	15.00	-12	18,863	-0.06%
2021/05/26	10	14.98	8	15.09	15.20	2	18,919	0.01%
2021/05/25	43	15.04	22	15.06	15.00	21	18,877	0.11%
2021/05/24	9.3	14.68	0	0.00	14.50	9.3	18,717	0.05%
2021/05/21	3	14.23	12	14.38	14.30	-9	18,654	-0.05%
2021/05/20	51	14.05	47.1	14.13	13.80	3.9	18,791	0.02%
2021/05/19	25.4	14.31	20	14.13	14.30	5.4	18,771	0.03%
2021/05/18	15	13.08	12	13.66	13.85	3	18,580	0.02%
2021/05/17	4.4	12.75	12	12.80	12.60	-7.6	18,479	-0.04%
2021/05/14	38	14.61	25	14.38	13.85	13	18,270	0.07%
2021/05/13	23.2	14.61	36	14.23	14.30	-12.8	18,274	-0.07%
2021/05/12	52	15.41	86	15.27	14.70	-34	18,110	-0.19%
2021/05/11	45	16.78	60.5	16.51	16.25	-15.4	17,807	-0.09%
2021/05/10	49	18.18	31	18.37	17.85	18	17,521	0.10%
2021/05/07	10	17.39	19	17.50	17.75	-9	16,779	-0.05%
2021/05/06	58	17.63	24	17.76	17.65	34	16,665	0.20%
2021/05/05	52.6	17.95	21	17.79	17.40	31.6	15,975	0.20%
2021/05/04	49.3	17.53	112	17.70	17.65	-62.7	15,747	-0.40%	大賣/
2021/05/03	88.1	19.61	38	19.57	18.70	50.1	15,167	0.33%
2021/04/29	207.3	21.50	126	20.98	20.60	81.3	14,623	0.56%	大買/大賣/
2021/04/28	213	20.96	288.1	20.83	21.50	-75.1	13,783	-0.54%	大買/大賣/
2021/04/27	58.6	19.74	79.2	19.80	19.55	-20.7	12,486	-0.17%
2021/04/26	117.4	20.03	53	20.13	19.85	64.4	12,077	0.53%	大買/
2021/04/23	199.2	19.81	148.5	19.68	20.05	50.6	11,698	0.43%	大買/大賣/
2021/04/22	147	19.39	115.4	19.36	18.50	31.6	10,985	0.29%	大買/大賣/
2021/04/21	59	19.52	88.3	19.59	19.55	-29.3	10,504	-0.28%
2021/04/20	74	19.23	104	19.35	19.35	-30	10,322	-0.29%	大賣/
2021/04/19	159.4	18.92	98	18.93	18.60	61.4	9,886	0.62%	大買/
2021/04/16	155.6	18.66	83.3	18.62	18.80	72.3	9,570	0.76%	大買/
2021/04/15	100.1	17.53	69.5	17.55	17.65	30.7	8,716	0.35%
2021/04/14	105.8	16.58	53.3	16.39	17.80	52.5	8,193	0.64%	大買/
2021/04/13	576.1	16.53	576.8	16.71	16.20	-0.7	7,368	-0.01%	大買/大賣/
2021/04/12	7.1	15.71	9	15.79	15.70	-2	6,790	-0.03%
2021/04/09	17.1	15.88	19	15.87	15.75	-1.9	6,699	-0.03%
2021/04/08	16.3	15.97	30.1	15.93	16.00	-13.8	6,641	-0.21%
2021/04/07	9.2	16.00	8	16.06	15.95	1.2	6,502	0.02%
2021/04/06	10.2	15.92	22	15.86	16.05	-11.8	6,540	-0.18%
2021/04/01	25.3	15.80	33	15.81	15.60	-7.7	6,452	-0.12%
2021/03/31	2.4	15.53	6	15.55	15.50	-3.6	6,663	-0.05%
2021/03/30	23	15.69	29.1	15.64	15.70	-6.1	6,813	-0.09%
2021/03/29	21.2	15.63	15	15.61	15.60	6.2	6,931	0.09%
2021/03/26	2	15.38	12.1	15.53	15.55	-10.1	7,322	-0.14%
2021/03/25	13.1	15.33	5	15.28	15.35	8.1	7,371	0.11%
2021/03/24	10.3	15.27	48	15.41	15.40	-37.7	7,412	-0.51%
2021/03/23	28.9	16.26	59	16.18	15.90	-30.1	7,296	-0.41%
2021/03/22	59	16.25	45	16.24	16.55	14	7,130	0.20%
2021/03/19	22	15.44	23.4	15.42	15.70	-1.4	6,955	-0.02%
2021/03/18	10.5	15.37	11	15.36	15.55	-0.5	6,926	-0.01%
2021/03/17	50.6	15.20	41.2	15.21	15.20	9.4	6,898	0.14%
2021/03/16	11	15.30	14	15.43	15.35	-3	6,830	-0.04%
2021/03/15	22.3	15.32	19	15.45	15.20	3.3	6,826	0.05%
2021/03/12	19	15.72	14	15.70	15.60	5	6,816	0.07%
2021/03/11	51.4	15.75	2	15.80	15.80	49.4	6,959	0.71%
2021/03/10	43.3	16.14	6.5	16.36	15.90	36.8	7,090	0.52%
2021/03/09	47	15.84	24	15.89	16.20	23	6,928	0.33%
2021/03/08	95.9	16.01	43	15.99	16.10	52.9	6,818	0.78%
2021/03/05	2	15.10	0	0.00	15.15	2	6,491	0.03%
2021/03/04	7	15.46	3	15.30	15.25	4	6,616	0.06%
2021/03/03	15	15.26	15	15.30	15.50	0	6,724	0.00%
2021/03/02	28	15.54	31	15.78	15.35	-3	6,835	-0.04%
2021/02/26	8	15.28	25	15.35	15.45	-17	6,738	-0.25%
2021/02/25	0	0.00	3.2	15.13	15.20	-3.2	6,730	-0.05%
2021/02/24	1	15.20	0.1	15.00	15.25	0.9	6,896	0.01%
2021/02/23	21	15.24	10	15.00	15.15	11	7,074	0.16%
2021/02/22	63	15.12	80.1	15.17	15.50	-17.1	7,203	-0.24%
2021/02/19	0.3	13.90	2.1	14.49	14.50	-1.8	7,129	-0.03%
2021/02/18	11.1	13.85	3	13.95	13.90	8.1	7,081	0.11%
2021/02/17	1	13.95	0	14.00	14.00	1	7,042	0.01%
2021/02/05	4	13.70	19	13.70	13.70	-15	6,994	-0.21%
2021/02/04	12	13.90	6	13.79	13.70	6	6,960	0.09%
2021/02/03	2	13.45	5	13.49	13.55	-3	6,739	-0.04%
2021/02/02	0	0.00	1	13.22	13.20	-1	6,722	-0.02%
2021/02/01	0.3	12.84	0	13.00	13.05	0.2	6,712	0.00%
2021/01/29	2	13.45	1	13.40	13.25	1	6,696	0.01%
2021/01/28	0	13.35	10	13.18	13.55	-10	6,690	-0.15%
2021/01/27	0	13.10	0.1	13.15	13.15	0	6,639	0.00%
2021/01/26	1	12.80	0	0.00	13.00	1	6,605	0.02%
2021/01/25	0	0.00	0	13.01	13.10	0	6,596	0.00%
2021/01/22	0	0.00	2	12.85	13.15	-2	6,589	-0.03%
2021/01/21	0	0.00	16	12.50	12.65	-16	6,576	-0.24%
2021/01/20	0	0.00	0.1	12.75	12.75	-0.1	6,535	0.00%
2021/01/19	0	0.00	14	13.30	13.30	-14	6,467	-0.22%
2021/01/18	4	13.35	12	13.17	13.20	-8	6,453	-0.12%
2021/01/15	31.2	13.67	19	13.49	13.40	12.2	6,369	0.19%
2021/01/14	20	13.80	0	0.00	13.85	20	6,231	0.32%
2021/01/13	7	13.67	8	13.62	13.65	-1	6,188	-0.02%
2021/01/12	7	13.34	0	0.00	13.20	7	6,107	0.12%
2021/01/11	17	13.71	2.1	13.65	13.65	15	6,038	0.25%
2021/01/08	3	13.38	14	13.58	13.20	-11	5,978	-0.18%
2021/01/07	10.1	13.75	0	0.00	13.50	10.1	5,927	0.17%
2021/01/06	11	14.17	22	14.30	13.50	-11	5,813	-0.19%
2021/01/05	3	14.57	0	0.00	14.40	3	5,649	0.05%
2021/01/04	2	14.95	20.1	14.97	14.80	-18.1	5,587	-0.32%
2020/12/31	1	14.60	8.1	14.75	14.60	-7.1	5,528	-0.13%
2020/12/30	2	14.70	7	14.90	14.75	-5	5,549	-0.09%
2020/12/29	17	14.91	23.1	14.94	14.85	-6.1	5,498	-0.11%
2020/12/28	15	15.36	7	15.37	15.40	8	5,360	0.15%
2020/12/25	87.5	15.28	17	15.28	15.50	70.5	5,217	1.35%
2020/12/24	15.5	14.89	8.1	14.92	14.80	7.4	4,812	0.15%
2020/12/23	51	14.49	49.3	14.35	14.75	1.8	4,628	0.04%
2020/12/22	13	14.53	126.7	15.02	13.85	-113.7	4,436	-2.56%	大賣/鉅額交易
2020/12/21	2.1	14.05	11	14.25	14.20	-9	4,017	-0.22%
2020/12/18	4	13.76	3.1	14.04	13.95	0.9	3,947	0.02%
2020/12/17	1	13.45	0.1	13.50	13.75	0.9	3,858	0.02%
2020/12/16	4	13.65	1	13.75	13.50	3	3,891	0.08%
2020/12/15	13.1	13.61	20	13.65	13.50	-6.9	3,878	-0.18%
2020/12/14	0	0.00	1	13.50	13.90	-1	3,829	-0.03%
2020/12/11	11	13.67	6	13.97	13.45	5	3,798	0.13%
2020/12/10	21.1	14.27	17	13.99	13.95	4.1	3,724	0.11%
2020/12/09	1	13.95	176	13.87	14.05	-175	3,645	-4.80%	大賣/鉅額交易
2020/12/08	8	13.96	13	14.12	14.10	-5	3,601	-0.14%
2020/12/07	3	14.13	17.1	14.21	14.50	-14.1	3,506	-0.40%
2020/12/04	181.2	13.52	56	13.76	13.85	125.2	3,347	3.74%	大買/鉅額交易
2020/12/03	39	12.90	35	12.95	13.00	4	3,162	0.13%
2020/12/02	24.2	13.05	7	13.00	12.90	17.2	3,189	0.54%
2020/12/01	14	13.01	2	13.18	13.00	12	3,129	0.38%
2020/11/30	40	13.19	24.2	13.15	13.10	15.8	3,062	0.52%
2020/11/27	2.2	13.17	12	13.12	12.90	-9.8	3,003	-0.33%
2020/11/26	10	12.97	22	12.78	13.05	-12	2,870	-0.42%
2020/11/25	1	12.35	0	12.40	12.40	1	2,708	0.04%
2020/11/24	9.1	12.27	42	12.22	12.25	-32.9	2,622	-1.25%
2020/11/23	15.6	12.44	6.1	12.42	12.50	9.5	2,535	0.38%
2020/11/20	23.1	11.88	5.3	11.73	12.00	17.7	2,320	0.76%
2020/11/19	53.2	11.53	5	11.66	11.50	48.2	2,083	2.31%
2020/11/18	4.5	10.80	3	10.87	11.20	1.5	1,788	0.09%
2020/11/17	2.3	10.23	0	0.00	10.25	2.3	1,608	0.14%
2020/11/16	0.1	10.15	0	0.00	10.05	0.1	1,601	0.00%
2020/11/13	0.2	10.16	0	0.00	10.10	0.2	1,648	0.01%
2020/11/12	1.2	10.08	0	0.00	10.05	1.2	1,660	0.07%
2020/11/11	0.4	10.18	0	0.00	10.15	0.4	1,674	0.02%
2020/11/09	0.1	10.10	0	0.00	10.05	0.1	1,674	0.01%
2020/11/06	1.1	10.16	0	0.00	10.10	1.1	1,688	0.06%
2020/11/05	2	10.40	10	10.10	10.30	-8	1,753	-0.46%
2020/11/02	0.4	10.18	0	0.00	10.10	0.4	1,730	0.03%
2020/10/30	1.1	10.06	0	0.00	10.00	1.1	1,753	0.06%
2020/10/29	1.4	10.09	0	0.00	10.10	1.4	1,759	0.08%
2020/10/28	0.1	10.25	0	0.00	10.15	0.1	1,760	0.01%
2020/10/27	0.1	10.23	0.1	10.15	10.15	0.1	1,757	0.00%
2020/10/26	0.3	10.33	0	0.00	10.30	0.3	1,765	0.02%
2020/10/23	0.1	10.35	0	0.00	10.35	0.1	1,766	0.00%
2020/10/22	0.3	10.20	0	0.00	10.20	0.3	1,775	0.01%
2020/10/21	0.4	10.20	0	0.00	10.15	0.4	1,768	0.02%
2020/10/20	0.3	10.30	0	0.00	10.15	0.3	1,787	0.02%
2020/10/19	0.3	10.20	0	0.00	10.15	0.3	1,810	0.02%
2020/10/16	0.1	10.25	0	0.00	10.15	0.1	1,927	0.01%
2020/10/15	0	0.00	1	10.25	10.30	-1	1,945	-0.05%
2020/10/14	0.2	10.30	0	0.00	10.15	0.2	1,987	0.01%
2020/10/13	0.2	10.15	0	0.00	10.15	0.2	2,008	0.01%
2020/10/12	1.3	10.28	1	10.15	10.15	0.3	2,032	0.01%
2020/10/08	0.1	10.40	0	0.00	10.40	0.1	2,039	0.00%
2020/10/07	10.6	10.55	0	0.00	10.45	10.6	2,067	0.51%
2020/10/06	0.1	10.40	0	0.00	10.40	0.1	2,015	0.00%
2020/09/30	0.1	10.50	0	0.00	10.20	0.1	2,127	0.01%
2020/09/29	0.5	10.55	0	0.00	10.20	0.5	2,147	0.02%
2020/09/28	0.1	10.60	0	0.00	10.25	0.1	2,168	0.00%
2020/09/25	1.3	10.07	0	0.00	10.00	1.3	2,191	0.06%
2020/09/24	2	10.25	0	0.00	10.15	2	2,180	0.09%
2020/09/23	1.2	10.46	9	10.57	10.45	-7.8	2,188	-0.36%
2020/09/22	1.1	10.69	3	10.70	10.60	-1.9	2,205	-0.09%
2020/09/18	10	10.90	0	0.00	10.80	10	2,127	0.47%
2020/09/17	0.2	10.95	0	0.00	10.85	0.2	2,104	0.01%
2020/09/16	0.1	10.95	0	0.00	10.95	0.1	2,111	0.00%
2020/09/14	1.1	10.75	2	10.88	10.85	-1	2,135	-0.04%
2020/09/11	3	10.77	3	10.90	10.65	0	2,258	0.00%
2020/09/10	7	11.00	0	0.00	10.90	7	2,297	0.30%
2020/09/07	15	10.66	26	10.73	10.60	-11	2,172	-0.51%
2020/09/04	15	10.32	0	0.00	10.35	15	2,163	0.69%
2020/09/03	35	10.61	29	10.53	10.55	6	2,171	0.28%
2020/09/02	15	10.63	0	0.00	10.65	15	2,172	0.69%
2020/09/01	2	10.40	2	10.40	10.40	0	2,149	0.00%
2020/08/27	0	0.00	3	10.15	10.10	-3	2,125	-0.14%
2020/08/20	20	9.88	0	0.00	9.99	20	2,241	0.89%
2020/08/19	6	10.32	0	0.00	10.30	6	2,222	0.27%
2020/08/18	5	10.35	0	0.00	10.35	5	2,201	0.23%
2020/08/13	5	10.20	0	0.00	10.20	5	2,198	0.23%
2020/08/12	1	10.25	0.1	10.50	10.25	0.9	2,194	0.04%
2020/08/07	0	0.00	6	10.23	10.25	-6	2,142	-0.28%
2020/07/29	1	10.15	0	0.00	10.20	1	2,228	0.04%
2020/07/23	0	0.00	1	10.75	10.75	-1	2,269	-0.04%
2020/07/22	7	10.84	5	11.00	11.00	2	2,365	0.08%
2020/07/21	0	0.00	5	10.40	10.35	-5	2,281	-0.22%
2020/07/20	0	0.00	5	10.05	10.40	-5	2,285	-0.22%
2020/07/17	3	10.33	0	0.00	10.25	3	2,236	0.13%
2020/07/15	10	10.80	0	0.00	10.70	10	2,211	0.45%
2020/07/09	3	11.35	0	0.00	11.30	3	2,211	0.14%
2020/07/07	0	0.00	1	11.05	10.90	-1	2,264	-0.04%
2020/06/24	0	0.00	10	10.85	10.85	-10	2,311	-0.43%
2020/06/19	0	0.00	7	11.26	11.15	-7	2,357	-0.30%
2020/06/18	0	0.00	4	11.04	11.50	-4	2,329	-0.17%
2020/06/17	0	0.00	0	10.70	10.70	0	2,197	0.00%
2020/06/16	1	10.30	1	10.30	10.45	0	2,161	0.00%
2020/06/12	1	10.00	1	10.10	10.15	0	2,211	0.00%
2020/06/11	4	10.49	10	10.31	10.30	-6	2,245	-0.27%
2020/06/10	2	10.33	53	10.30	10.25	-51	2,206	-2.31%
2020/06/09	1	10.60	0	0.00	10.50	1	2,252	0.04%
2020/06/08	105	10.50	110	10.61	10.55	-5	2,270	-0.22%	大買/大賣/
2020/06/03	0	0.00	1	10.20	10.20	-1	2,186	-0.05%
2020/06/02	52	9.86	0	0.00	10.15	52	2,156	2.41%
2020/05/29	7	9.69	0	0.00	9.68	7	2,059	0.34%
2020/05/28	3	9.85	5	9.87	9.75	-2	2,064	-0.10%
2020/05/27	5	9.49	10	9.56	9.52	-5	2,024	-0.25%
2020/05/26	12	9.45	0	0.00	9.47	12	2,039	0.59%
2020/05/25	11	9.31	0.1	9.45	9.35	10.9	2,048	0.53%
2020/05/22	10	9.69	0	0.00	9.65	10	2,031	0.49%
2020/05/21	0	0.00	10	9.90	9.89	-10	2,033	-0.49%
2020/05/19	1	9.95	0	0.00	9.85	1	2,017	0.05%
2020/05/14	30	10.20	30	10.10	10.05	0	2,047	0.00%
2020/05/13	2	10.18	0	0.00	10.15	2	2,125	0.09%
2020/05/12	1	10.25	3	10.10	10.15	-2	2,122	-0.09%
2020/05/11	4	10.15	0	0.00	10.20	4	2,177	0.18%
2020/05/08	4	10.30	0	0.00	10.35	4	2,178	0.18%
2020/04/28	0	0.00	2	10.50	10.55	-2	2,134	-0.09%
2020/04/24	0	0.00	1	10.20	10.30	-1	2,049	-0.05%
2020/04/23	0	0.00	1	10.25	9.99	-1	2,019	-0.05%
2020/04/20	0	0.00	4	10.00	9.98	-4	1,982	-0.20%
2020/04/17	0	0.00	5	10.15	9.95	-5	1,993	-0.25%
2020/04/15	0	0.00	1	10.10	10.10	-1	1,968	-0.05%
2020/04/14	1	10.00	0	0.00	10.00	1	1,948	0.05%
2020/04/13	2	10.00	0	0.00	9.94	2	1,936	0.10%
2020/04/10	1	10.20	10	9.95	9.94	-9	1,849	-0.49%
2020/04/09	12	10.12	14	10.11	10.20	-2	1,814	-0.11%
2020/04/08	16	9.23	0	0.00	9.30	16	1,670	0.96%
2020/03/30	0	0.00	5	8.46	8.85	-5	1,662	-0.30%
2020/03/27	1	8.98	2	9.17	8.90	-1	1,657	-0.06%
2020/03/26	9	9.11	1	8.90	8.98	8	1,646	0.49%
2020/03/25	5	9.20	7	8.94	9.11	-2	1,630	-0.12%
2020/03/20	0	0.00	10	8.74	8.72	-10	1,642	-0.61%
2020/03/19	16	8.13	10	7.85	8.35	6	1,624	0.37%
2020/03/18	2	8.65	0	0.00	8.72	2	1,596	0.13%
2020/03/17	16	8.95	3	8.92	8.56	13	1,603	0.81%
2020/03/16	3	9.25	0	0.00	9.22	3	1,576	0.19%
2020/03/13	3	9.05	0	0.00	9.20	3	1,587	0.19%
2020/03/12	18	10.34	14	9.95	10.05	4	1,570	0.25%
2020/03/11	14	11.00	0	0.00	10.80	14	1,840	0.76%
2020/03/10	1	11.05	2	11.00	11.00	-1	1,962	-0.05%
2020/03/09	2	11.15	1	11.40	11.25	1	1,981	0.05%
2020/03/05	0	0.00	1	12.10	12.05	-1	1,986	-0.05%
2020/02/24	0	0.00	13	12.15	12.25	-13	1,921	-0.68%
2020/02/21	0	0.00	0.4	12.40	12.30	-0.4	1,918	-0.02%
2020/02/17	1	12.45	4	12.40	12.40	-3	1,935	-0.15%
2020/02/14	1	12.30	0	0.00	12.40	1	1,922	0.05%
2020/02/13	1	12.30	1	12.15	12.20	0	1,835	0.00%
2020/02/06	0	0.00	10	11.35	11.30	-10	1,780	-0.56%
2020/02/05	16	11.00	5	11.10	10.95	11	1,778	0.62%
2020/01/30	0	0.00	21	11.39	11.25	-21	1,736	-1.21%
2020/01/17	1	12.35	10	12.35	12.35	-9	1,728	-0.52%
2020/01/16	0	0.00	0	12.40	12.40	0	1,742	0.00%
2020/01/09	1	12.45	0	0.00	12.50	1	1,884	0.05%
2020/01/08	2	12.25	0	0.00	12.40	2	1,890	0.11%
2020/01/07	1	12.50	0	0.00	12.50	1	1,876	0.05%
2020/01/06	1	12.60	0	0.00	12.60	1	1,874	0.05%
2020/01/02	0	0.00	1	12.95	13.00	-1	1,859	-0.05%
2019/12/31	0	0.00	3	12.95	12.95	-3	1,857	-0.16%
2019/12/27	0	0.00	2.2	12.90	12.95	-2.2	1,853	-0.12%
2019/12/25	10	12.80	10	13.00	12.80	0	1,898	0.00%
2019/12/19	0	0.00	10	12.80	12.80	-10	1,892	-0.53%
2019/12/16	0	0.00	0.1	12.65	12.55	-0.1	1,812	-0.01%
2019/12/13	1	12.50	6	12.75	12.50	-5	1,813	-0.28%
2019/12/12	0	0.00	4	12.98	12.70	-4	1,841	-0.22%
2019/12/11	1	13.05	4	13.04	12.80	-3	1,825	-0.16%
2019/12/10	4	12.88	0	0.00	12.85	4	1,808	0.22%
2019/12/06	36	13.46	26	13.34	13.40	10	1,775	0.56%
2019/12/04	3	12.10	5	12.00	12.00	-2	1,500	-0.13%
2019/12/02	10	12.35	0	0.00	12.35	10	1,534	0.65%
2019/11/26	2	12.75	0	0.00	12.75	2	1,678	0.12%
2019/11/21	1	12.75	0	0.00	12.75	1	1,718	0.06%
2019/11/19	0	0.00	10	12.70	12.60	-10	1,862	-0.54%
2019/11/18	1	12.65	0	0.00	12.70	1	1,873	0.05%
2019/11/15	0	0.00	10	12.70	12.65	-10	1,891	-0.53%
2019/11/14	5	12.85	6	12.80	12.60	-1	1,883	-0.05%
2019/11/13	0.4	13.15	0	0.00	13.00	0.4	1,862	0.02%
2019/11/12	0	0.00	5	13.05	13.10	-5	1,862	-0.27%
2019/11/11	10	13.50	1	13.30	13.10	9	1,863	0.48%
2019/11/08	1	13.75	0	0.00	13.75	1	1,814	0.06%
2019/11/01	0	0.00	15	13.90	13.90	-15	1,836	-0.82%
2019/10/29	0	0.00	25	14.14	14.10	-25	1,894	-1.32%
2019/10/25	0	0.00	20	14.25	14.25	-20	1,884	-1.06%
2019/10/24	10	14.25	1	14.30	14.40	9	1,899	0.47%
2019/10/23	43	14.54	5	14.35	14.25	38	1,904	2.00%
2019/10/18	1	13.85	0	0.00	13.85	1	1,968	0.05%
2019/10/16	1	13.85	0	0.00	13.75	1	2,177	0.05%
2019/10/15	0	0.00	1	13.90	13.85	-1	2,174	-0.05%
2019/10/09	8	13.82	4	13.90	13.80	4	2,177	0.18%
2019/10/08	0	0.00	5	13.98	13.90	-5	2,177	-0.23%
2019/10/07	0	0.00	200	13.94	13.95	-200	2,182	-9.16%	大賣/鉅額交易
2019/10/04	0	0.00	1	14.00	14.00	-1	2,224	-0.04%
2019/10/01	5	14.00	0	0.00	13.90	5	2,220	0.23%
2019/09/27	4	14.10	0	0.00	14.00	4	2,212	0.18%
2019/09/26	0	0.00	4	14.50	14.30	-4	2,189	-0.18%
2019/09/25	2	14.40	0	0.00	14.40	2	2,189	0.09%
2019/09/24	0	0.00	6	14.66	14.55	-6	2,191	-0.27%
2019/09/23	0	0.00	5	14.57	14.60	-5	2,192	-0.23%
2019/09/18	2	14.65	0	0.00	14.60	2	2,241	0.09%
2019/09/17	2	14.80	6	14.77	14.70	-4	2,254	-0.18%
2019/09/16	1	14.50	0	0.00	14.40	1	2,232	0.04%
2019/09/12	10	14.65	1	14.70	14.55	9	2,256	0.40%
2019/09/10	5	14.62	0	0.00	14.60	5	2,280	0.22%
2019/09/09	0	0.00	6	15.08	15.00	-6	2,269	-0.26%
2019/09/06	2	15.45	34	15.24	15.15	-32	2,239	-1.43%
2019/09/05	10	14.90	1	14.80	14.80	9	2,104	0.43%
2019/09/03	2	14.55	0	0.00	14.55	2	2,066	0.10%
2019/09/02	7	15.00	2	15.05	15.15	5	2,022	0.25%
2019/08/29	4	14.96	5	15.10	15.00	-1	1,935	-0.05%
2019/08/27	6	15.04	2	14.95	14.90	4	1,896	0.21%
2019/08/26	3	14.92	2	15.00	15.00	1	1,894	0.05%
2019/08/23	0	0.00	7	15.20	15.20	-7	1,883	-0.37%
2019/08/22	45	15.42	19	15.37	15.45	26	1,866	1.39%
2019/08/21	1	14.65	5	14.95	15.05	-4	1,732	-0.23%
2019/08/08	5	14.40	0	0.00	14.50	5	1,712	0.29%
2019/08/02	10	14.80	0	0.00	14.70	10	1,720	0.58%
2019/08/01	0	0.00	12	15.10	15.05	-12	1,742	-0.69%
2019/07/31	15	15.10	0	0.00	15.20	15	1,737	0.86%
2019/07/29	5	15.80	0	0.00	15.80	5	1,700	0.29%
2019/07/26	1	15.75	25	15.76	15.75	-24	1,698	-1.41%
2019/07/25	0	0.00	15	15.92	15.85	-15	1,690	-0.89%
2019/07/24	2	15.85	1	15.85	15.90	1	1,682	0.06%
2019/07/23	6	15.99	13	16.07	15.90	-7	1,684	-0.42%
2019/07/22	24	16.15	16	16.19	16.25	8	1,687	0.47%
2019/07/19	2	15.90	9	15.87	15.95	-7	1,571	-0.45%
2019/07/18	4	15.15	0	0.00	15.05	4	1,376	0.29%
2019/07/17	1	15.15	0	0.00	15.15	1	1,399	0.07%
2019/07/16	0	0.00	1	15.05	15.00	-1	1,425	-0.07%
2019/07/12	2	14.90	16	15.00	14.95	-14	1,474	-0.95%
2019/07/10	10	14.90	6	14.90	14.90	4	1,549	0.26%
2019/07/09	0	0.00	15	15.32	15.25	-15	1,525	-0.98%
2019/07/08	3	15.45	0	0.00	15.45	3	1,542	0.19%
2019/07/05	17	15.52	1	15.55	15.55	16	1,584	1.01%
2019/07/04	0	0.00	2.1	15.33	15.45	-2.1	1,629	-0.13%
2019/07/03	3	15.20	29	15.21	15.20	-26	1,804	-1.44%
2019/07/02	12	15.34	2	15.33	15.30	10	1,891	0.53%
2019/07/01	12	15.35	0	0.00	15.30	12	1,929	0.62%
2019/06/28	10	15.40	1	15.25	15.20	9	1,961	0.46%
2019/06/27	1	15.35	1	15.40	15.40	0	1,991	0.00%
2019/06/26	1	15.35	15	15.35	15.40	-14	2,013	-0.70%
2019/06/25	12	15.22	5	15.35	15.25	7	2,021	0.35%
2019/06/24	8	15.20	7	15.39	15.45	1	2,036	0.05%
2019/06/21	0	0.00	2	15.30	15.20	-2	2,087	-0.10%
2019/06/20	16	15.15	10	15.10	15.15	6	2,110	0.28%
2019/06/19	11	14.90	2	14.90	14.90	9	2,195	0.41%
2019/06/18	1	14.60	0	0.00	14.65	1	2,225	0.04%
2019/06/17	12	14.87	16	14.99	14.95	-4	2,248	-0.18%
2019/06/14	10	14.75	10	14.70	14.70	0	2,261	0.00%
2019/06/13	0	0.00	4	14.70	14.65	-4	2,372	-0.17%
2019/06/12	5	14.75	31	14.68	14.75	-26	2,428	-1.07%
2019/06/11	0	0.00	1	14.70	14.70	-1	2,451	-0.04%
2019/06/10	15	14.45	17	14.35	14.40	-2	2,468	-0.08%
2019/06/06	2	14.28	0	0.00	14.25	2	2,567	0.08%
2019/06/05	1	14.45	0	0.00	14.40	1	2,860	0.03%
2019/06/03	8	14.50	0	0.00	14.45	8	3,418	0.23%
2019/05/31	11	14.63	1	14.65	14.65	10	3,553	0.28%
2019/05/30	5	14.50	10	14.40	14.50	-5	3,633	-0.14%
2019/05/27	3	14.18	0	0.00	14.20	3	3,922	0.08%
2019/05/23	0	0.00	10	14.35	14.35	-10	4,100	-0.24%
2019/05/22	1	14.55	0	0.00	14.50	1	4,401	0.02%
2019/05/20	0	0.00	1	14.40	14.35	-1	4,588	-0.02%
2019/05/17	2	14.50	1	14.65	14.55	1	4,810	0.02%
2019/05/16	27	15.04	0	0.00	14.75	27	4,843	0.56%
2019/05/15	0	0.00	1	15.05	15.15	-1	4,899	-0.02%
2019/05/14	1	14.55	20	14.56	14.80	-19	4,933	-0.39%
2019/05/13	10	14.75	10	14.75	14.75	0	5,000	0.00%
2019/05/10	2	14.65	0	0.00	14.75	2	5,007	0.04%
2019/05/09	10	15.25	1	15.15	15.10	9	5,028	0.18%
2019/05/08	1	15.15	4	15.15	15.15	-3	5,043	-0.06%
2019/05/06	10	15.53	0	0.00	15.15	10	5,218	0.19%
2019/04/30	11	15.75	12	15.74	15.75	-1	5,291	-0.02%
2019/04/29	0	0.00	2	15.85	15.70	-2	5,376	-0.04%
2019/04/23	85	16.80	10	16.80	16.70	75	5,996	1.25%
2019/04/19	3	16.70	1	16.75	16.75	2	5,955	0.03%
2019/04/18	14	16.90	2	16.73	16.60	12	5,969	0.20%
2019/04/17	0	0.00	5	17.00	16.90	-5	6,070	-0.08%
2019/04/15	100	16.90	0	0.00	16.95	100	6,050	1.65%
2019/04/12	1	16.85	0	0.00	16.85	1	6,059	0.02%
2019/04/11	5	17.00	4	16.99	16.95	1	6,038	0.02%
2019/04/10	4	17.13	20	17.15	17.15	-16	6,000	-0.27%
2019/04/09	131	17.66	181	17.50	17.45	-50	5,961	-0.84%	大買/大賣/
2019/04/08	31	17.36	0	0.00	17.25	31	5,792	0.54%
2019/04/03	0	0.00	21	16.98	17.10	-21	5,724	-0.37%
2019/04/02	5	17.05	0	0.00	16.85	5	5,692	0.09%
2019/04/01	100	16.95	61	16.97	16.95	39	5,653	0.69%
2019/03/29	53	17.00	4	16.91	17.00	49	5,621	0.87%
2019/03/28	10	16.80	0	0.00	16.80	10	5,609	0.18%
2019/03/26	10	16.60	29	16.95	17.25	-19	5,591	-0.34%
2019/03/25	10	16.50	10	16.46	16.50	0	5,603	0.00%
2019/03/22	35	16.90	21	16.85	16.80	14	5,608	0.25%
2019/03/21	12	17.11	0	0.00	17.10	12	5,529	0.22%
2019/03/20	16	17.24	0	0.00	17.15	16	5,485	0.29%
2019/03/19	42	17.29	1	17.35	17.25	41	5,478	0.75%
2019/03/18	3	17.20	10	17.20	17.40	-7	5,438	-0.13%
2019/03/15	1	17.15	10	17.15	17.05	-9	5,356	-0.17%
2019/03/14	1	17.20	6	17.11	17.05	-5	5,335	-0.09%
2019/03/13	3	17.25	4	17.31	17.20	-1	5,387	-0.02%
2019/03/12	10	17.35	1	17.35	17.30	9	5,382	0.17%
2019/03/11	40	17.60	27	17.58	17.50	13	5,324	0.24%
2019/03/08	1	17.45	11	17.33	17.70	-10	5,130	-0.19%
2019/03/07	22	17.38	55	17.31	17.45	-33	4,952	-0.67%
2019/03/06	2	17.35	27	17.44	17.50	-25	4,694	-0.53%
2019/03/05	3	17.15	1	17.05	17.30	2	4,615	0.04%
2019/03/04	28	17.23	0	0.00	17.20	28	4,559	0.61%
2019/02/27	2	17.08	19	17.21	17.30	-17	4,536	-0.37%
2019/02/26	1	17.10	5	17.01	16.90	-4	4,455	-0.09%
2019/02/25	22	17.14	7	17.24	17.10	15	4,736	0.32%
2019/02/22	4	17.01	2	17.08	17.00	2	4,708	0.04%
2019/02/21	44	17.45	28	17.42	17.40	16	4,642	0.34%
2019/02/20	1	16.95	2	17.00	17.00	-1	4,370	-0.02%
2019/02/19	30	16.90	8	16.99	17.05	22	4,377	0.50%
2019/02/18	3	16.98	22	16.92	16.95	-19	4,390	-0.43%
2019/02/15	1	16.45	2	16.53	16.40	-1	4,188	-0.02%
2019/02/14	3	16.55	0	0.00	16.40	3	4,205	0.07%
2019/02/13	9	16.37	1	16.35	16.40	8	4,176	0.19%
2019/02/12	4	16.35	12	16.40	16.50	-8	4,223	-0.19%
2019/02/11	2	16.03	5	16.05	16.05	-3	4,605	-0.07%
2019/01/30	0	0.00	1	15.95	16.00	-1	4,672	-0.02%
2019/01/28	39	16.48	42	16.35	16.30	-3	4,653	-0.06%
2019/01/25	10	16.15	13	16.31	16.25	-3	4,598	-0.07%
2019/01/24	0	0.00	2	16.15	16.05	-2	4,606	-0.04%
2019/01/22	0	0.00	53	16.05	16.15	-53	4,643	-1.14%
2019/01/21	6	16.28	5	16.35	16.25	1	4,648	0.02%
2019/01/18	33	15.95	6	16.15	16.20	27	4,708	0.57%
2019/01/17	24	16.43	34	16.47	16.10	-10	4,661	-0.21%
2019/01/16	14	15.96	40	16.01	16.20	-26	4,194	-0.62%
2019/01/15	1	15.55	0	0.00	15.60	1	4,092	0.02%
2019/01/14	10	15.34	0	0.00	15.30	10	4,103	0.24%
2019/01/11	1	15.50	10	15.40	15.40	-9	4,133	-0.22%
2019/01/10	4	15.53	0	0.00	15.45	4	4,160	0.10%
2019/01/09	35	15.84	30	15.83	15.60	5	4,163	0.12%
2019/01/08	2	15.75	5	15.55	15.75	-3	4,043	-0.07%
2019/01/07	0	0.00	3	15.02	15.00	-3	4,012	-0.07%
2019/01/04	10	14.84	0	0.00	14.65	10	4,107	0.24%
2018/12/28	2	15.05	2	15.15	15.50	0	4,221	0.00%
2018/12/27	5	15.20	0	0.00	15.15	5	4,285	0.12%
2018/12/25	5	15.48	0	0.00	15.40	5	4,515	0.11%
2018/12/24	10	15.65	0	0.00	15.70	10	4,513	0.22%
2018/12/22	10	15.60	0	0.00	15.55	10	4,537	0.22%
2018/12/20	3	15.80	3	15.50	15.50	0	4,647	0.00%
2018/12/19	0	0.00	2	16.00	15.90	-2	4,649	-0.04%
2018/12/18	40	16.15	20	16.10	16.00	20	4,647	0.43%
2018/12/17	0	0.00	10	16.20	16.35	-10	4,579	-0.22%
2018/12/14	2	15.68	3	16.08	16.05	-1	4,556	-0.02%
2018/12/13	10	15.90	2	15.90	15.90	8	4,546	0.18%
2018/12/10	5	15.65	0	0.00	15.40	5	4,788	0.10%
2018/12/07	1	15.95	0	0.00	15.85	1	4,800	0.02%
2018/12/06	8	16.20	5	16.49	15.75	3	4,785	0.06%
2018/12/05	2	16.38	2	16.45	16.45	0	4,724	0.00%
2018/12/04	9	16.65	2	16.73	16.60	7	4,732	0.15%
2018/12/03	12	16.75	17	16.76	16.80	-5	4,739	-0.11%
2018/11/30	4	16.26	31	16.38	16.35	-27	4,680	-0.58%
2018/11/29	19	16.56	15	16.45	16.30	4	4,691	0.09%
2018/11/28	1	16.30	11	16.40	16.55	-10	4,629	-0.22%
2018/11/27	0	0.00	2	16.25	16.30	-2	4,590	-0.04%
2018/11/26	1	16.10	2	16.18	16.10	-1	4,580	-0.02%
2018/11/23	5	16.05	3	16.15	16.15	2	4,564	0.04%
2018/11/22	54	16.62	10	16.85	16.00	44	4,524	0.97%
2018/11/21	0	0.00	8	16.21	16.35	-8	4,230	-0.19%
2018/11/20	8	15.99	0	0.00	16.05	8	4,207	0.19%
2018/11/19	4	16.01	3	16.10	16.10	1	4,250	0.02%
2018/11/16	56	16.17	64	16.08	15.90	-8	4,344	-0.18%
2018/11/15	1	15.85	44	15.96	16.05	-43	4,383	-0.98%
2018/11/14	1	15.45	0	0.00	15.45	1	4,296	0.02%
2018/11/13	20	15.05	15	15.15	15.45	5	4,290	0.12%
2018/11/12	16	15.60	1	15.70	15.40	15	4,246	0.35%
2018/11/09	26	15.56	18	15.66	15.75	8	4,234	0.19%
2018/11/08	53	16.01	10	16.05	15.85	43	4,172	1.03%
2018/11/07	1	14.85	16	15.03	15.20	-15	3,792	-0.40%
2018/11/06	21	14.93	7	15.07	14.75	14	3,838	0.36%
2018/11/05	0	0.00	1	14.85	14.85	-1	3,808	-0.03%
2018/11/02	26	15.10	9	15.07	15.00	17	3,869	0.44%
2018/11/01	3	15.12	13	15.05	14.90	-10	4,126	-0.24%
2018/10/31	0	0.00	2	14.50	14.85	-2	4,115	-0.05%
2018/10/29	3	14.42	4	14.26	14.10	-1	4,281	-0.02%
2018/10/26	6	14.16	8	14.27	14.30	-2	4,329	-0.05%
2018/10/25	2	13.90	5	13.90	13.90	-3	4,371	-0.07%
2018/10/24	0	0.00	1	14.55	14.55	-1	4,621	-0.02%
2018/10/23	4	14.66	0	0.00	14.55	4	4,671	0.09%
2018/10/22	1	14.85	1	14.90	14.80	0	4,795	0.00%
2018/10/19	2	14.15	0	0.00	14.50	2	4,891	0.04%
2018/10/18	3	14.65	2	14.63	14.50	1	4,889	0.02%
2018/10/17	1	14.60	0	0.00	14.50	1	4,869	0.02%
2018/10/16	0	0.00	2	14.35	14.35	-2	4,870	-0.04%
2018/10/15	1	14.30	0	0.00	14.15	1	4,884	0.02%
2018/10/12	14	14.24	20	14.22	14.50	-6	4,880	-0.12%
2018/10/11	10	13.96	25	14.05	13.95	-15	4,801	-0.31%
2018/10/09	4	15.69	1	15.55	15.45	3	4,771	0.06%
2018/10/08	1	15.80	10	15.85	15.70	-9	4,803	-0.19%
2018/10/05	4	16.05	12	15.89	15.90	-8	4,931	-0.16%
2018/10/04	27	16.81	6	16.60	16.55	21	4,861	0.43%
2018/10/03	2	16.68	6	16.73	16.75	-4	4,697	-0.09%
2018/10/02	0	0.00	7	16.46	16.45	-7	4,632	-0.15%
2018/10/01	0	0.00	2	16.50	16.60	-2	4,643	-0.04%
2018/09/28	3	16.47	1	16.55	16.40	2	4,668	0.04%
2018/09/27	1	16.20	1	16.15	16.25	0	4,584	0.00%
2018/09/26	1	16.30	0	0.00	16.10	1	4,585	0.02%
2018/09/25	0	0.00	27	16.17	16.20	-27	4,636	-0.58%
2018/09/21	6	15.95	14	15.96	15.95	-8	4,639	-0.17%
2018/09/20	0	0.00	1	15.90	15.85	-1	4,654	-0.02%
2018/09/19	7	16.10	0	0.00	16.10	7	4,668	0.15%
2018/09/18	22	16.59	0	0.00	15.95	22	4,677	0.47%
2018/09/17	3	16.10	1	16.25	16.50	2	4,602	0.04%
2018/09/14	4	16.16	0	0.00	16.20	4	4,593	0.09%
2018/09/13	1	16.00	7	15.99	16.00	-6	4,592	-0.13%
2018/09/12	0	0.00	1	15.70	15.65	-1	4,625	-0.02%
2018/09/11	1	15.80	0	0.00	15.75	1	4,733	0.02%
2018/09/07	0	0.00	28	15.80	15.85	-28	4,937	-0.57%
2018/09/06	16	16.20	15	16.15	16.15	1	4,966	0.02%
2018/08/31	15	16.75	10	16.80	16.85	5	5,849	0.09%
2018/08/30	1	16.80	0	0.00	16.75	1	6,028	0.02%
2018/08/28	12	16.88	10	16.75	16.70	2	6,330	0.03%
2018/08/27	11	16.65	15	16.74	16.90	-4	6,357	-0.06%
2018/08/23	15	16.91	17	16.89	16.80	-2	7,265	-0.03%
2018/08/22	0	0.00	4	16.83	17.00	-4	7,204	-0.06%
2018/08/21	0	0.00	1	16.40	16.45	-1	7,150	-0.01%
2018/08/20	0	0.00	3	16.07	16.05	-3	7,257	-0.04%
2018/08/17	2	16.45	5	16.30	16.20	-3	7,310	-0.04%
2018/08/16	3	15.80	0	0.00	16.30	3	7,391	0.04%
2018/08/15	4	16.24	0	0.00	16.25	4	7,885	0.05%
2018/08/14	2	16.20	2	16.60	16.60	0	7,950	0.00%
2018/08/13	16	16.68	11	16.51	16.15	5	8,002	0.06%
2018/08/10	3	17.55	0	0.00	17.35	3	7,930	0.04%
2018/08/09	2	17.55	0	0.00	17.60	2	8,005	0.02%
2018/08/08	3	17.75	1	17.75	17.90	2	8,109	0.02%
2018/08/07	1	17.55	28	17.39	17.70	-27	7,844	-0.34%
2018/08/06	3	17.18	13	17.11	17.25	-10	7,815	-0.13%
2018/08/03	24	17.34	23	17.47	17.30	1	7,830	0.01%
2018/08/02	7	18.49	5	18.55	18.20	2	7,770	0.03%
2018/08/01	12	18.37	12	18.43	18.75	0	7,752	0.00%
2018/07/31	65	18.53	85	18.43	18.45	-20	7,600	-0.26%
2018/07/30	40	17.88	3	17.82	18.25	37	7,381	0.50%
2018/07/27	29	17.97	36	18.07	18.00	-7	7,388	-0.09%
2018/07/26	23	18.21	17	18.47	18.45	6	7,300	0.08%
2018/07/23	0	0.00	5	17.65	17.35	-5	7,456	-0.07%
2018/07/20	4	18.05	8	17.96	17.80	-4	7,471	-0.05%
2018/07/19	7	18.14	0	0.00	18.15	7	7,477	0.09%
2018/07/18	2	18.30	6	18.40	18.10	-4	7,612	-0.05%
2018/07/17	0	0.00	3	18.30	18.25	-3	7,612	-0.04%
2018/07/16	15	18.50	15	18.20	18.40	0	7,577	0.00%
2018/07/13	29	18.40	32	18.31	18.35	-3	7,551	-0.04%
2018/07/12	0	0.00	2	17.35	17.40	-2	7,465	-0.03%
2018/07/11	2	17.15	2	17.30	17.10	0	7,593	0.00%
2018/07/10	17	17.21	19	17.32	17.40	-2	7,629	-0.03%
2018/07/09	1	17.05	1	16.95	17.00	0	7,671	0.00%
2018/07/06	6	16.88	5	16.97	16.90	1	7,682	0.01%
2018/07/05	4	17.33	4	17.59	17.05	0	7,766	0.00%
2018/07/04	4	17.33	0	0.00	17.30	4	7,780	0.05%
2018/07/03	12	17.59	1	17.35	17.30	11	7,802	0.14%
2018/07/02	5	18.19	1	18.05	18.00	4	7,768	0.05%
2018/06/29	2	18.35	0	0.00	18.35	2	7,869	0.03%
2018/06/28	3	18.15	3	18.45	18.50	0	7,857	0.00%
2018/06/27	2	18.25	3	18.38	18.35	-1	7,848	-0.01%
2018/06/26	7	17.96	4	18.35	18.15	3	7,840	0.04%
2018/06/25	2	18.20	2	18.50	18.25	0	7,795	0.00%
2018/06/22	7	18.01	15	18.30	18.25	-8	7,829	-0.10%
2018/06/21	4	18.58	23	18.64	18.35	-19	7,777	-0.24%
2018/06/20	17	18.78	23	18.65	18.65	-6	7,804	-0.08%
2018/06/19	15	19.60	15	19.53	19.35	0	7,776	0.00%
2018/06/15	5	19.30	2	19.28	19.45	3	7,652	0.04%
2018/06/14	8	19.39	0	0.00	19.25	8	7,633	0.10%
2018/06/13	28	19.42	13	19.28	19.20	15	7,617	0.20%
2018/06/12	102	20.18	44	19.88	19.65	58	7,640	0.76%	大買/
2018/06/11	1	19.15	24	19.23	19.20	-23	7,535	-0.31%
2018/06/08	6	18.88	30	18.80	18.75	-24	7,467	-0.32%
2018/06/07	16	18.79	12	18.69	18.70	4	7,427	0.05%
2018/06/06	28	18.61	0	0.00	18.70	28	7,354	0.38%
2018/06/05	6	18.97	6	19.08	18.80	0	7,280	0.00%
2018/06/04	2	18.90	2	18.75	18.70	0	7,085	0.00%
2018/06/01	21	19.04	20	18.80	18.70	1	7,041	0.01%
2018/05/31	51	19.12	93	19.26	19.05	-42	6,878	-0.61%
2018/05/30	11	17.93	0	0.00	18.00	11	6,152	0.18%
2018/05/29	20	18.10	3	18.25	18.00	17	6,195	0.27%
2018/05/28	30	18.02	13	18.27	18.40	17	6,152	0.28%
2018/05/25	5	18.20	3	17.95	17.90	2	6,072	0.03%
2018/05/24	1	18.15	11	18.17	18.15	-10	6,076	-0.16%
2018/05/23	55	18.79	23	18.59	18.25	32	6,062	0.53%
2018/05/22	15	17.95	21	18.07	18.00	-6	5,648	-0.11%
2018/05/21	2	18.20	3	18.15	18.20	-1	5,674	-0.02%
2018/05/18	7	17.53	16	17.51	17.50	-9	5,654	-0.16%
2018/05/17	1	18.10	3	18.00	17.90	-2	5,848	-0.03%
2018/05/16	16	17.38	16	17.61	17.75	0	5,998	0.00%
2018/05/15	12	17.07	12	17.03	16.90	0	5,972	0.00%
2018/05/14	2	16.75	5	16.70	16.80	-3	6,273	-0.05%
2018/05/11	9	16.67	23	16.76	16.65	-14	6,356	-0.22%
2018/05/10	40	17.25	51	17.34	17.05	-11	6,398	-0.17%
2018/05/09	0	0.00	4	17.00	17.05	-4	6,669	-0.06%
2018/05/08	10	17.04	8	16.93	17.05	2	7,126	0.03%
2018/05/07	44	17.05	3	17.03	17.25	41	7,247	0.57%
2018/05/04	9	16.99	8	16.91	16.85	1	7,311	0.01%
2018/05/03	2	16.60	2	16.80	16.80	0	7,359	0.00%
2018/05/02	7	17.03	0	0.00	17.20	7	7,486	0.09%
2018/04/30	4	16.80	21	16.96	17.20	-17	7,714	-0.22%
2018/04/27	0	0.00	7	15.51	15.65	-7	7,843	-0.09%
2018/04/26	3	15.53	0	0.00	15.45	3	8,167	0.04%
2018/04/25	7	15.97	5	16.16	16.05	2	8,388	0.02%
2018/04/24	28	16.01	1	17.25	15.90	27	9,363	0.29%
2018/04/23	2	17.38	0	0.00	17.30	2	9,509	0.02%
2018/04/20	2	17.73	4	17.65	17.70	-2	9,901	-0.02%
2018/04/19	1	17.55	0	0.00	17.40	1	10,585	0.01%
2018/04/18	5	17.41	3	17.50	17.20	2	10,752	0.02%
2018/04/17	7	17.77	17	17.97	17.30	-10	11,064	-0.09%
2018/04/16	2	18.68	0	0.00	18.50	2	12,078	0.02%
2018/04/13	0	0.00	1	19.25	18.95	-1	12,706	-0.01%
2018/04/11	18	18.91	12	18.92	19.05	6	13,630	0.04%
2018/04/10	0	0.00	3	18.77	18.55	-3	14,034	-0.02%
2018/04/09	4	18.66	5	18.60	18.50	-1	14,761	-0.01%
2018/04/03	6	19.00	0	0.00	18.95	6	15,531	0.04%
2018/04/02	0	0.00	1	19.55	19.40	-1	16,392	-0.01%
2018/03/31	5	19.35	1	19.40	19.35	4	17,581	0.02%
2018/03/30	1	19.20	0	0.00	19.20	1	18,764	0.01%
2018/03/29	0	0.00	6	19.17	19.05	-6	19,849	-0.03%
2018/03/28	1	19.15	5	19.20	19.15	-4	21,765	-0.02%
2018/03/27	2	19.55	0	0.00	19.45	2	23,586	0.01%
2018/03/23	7	18.94	34	18.91	18.85	-27	24,766	-0.11%
2018/03/22	7	19.70	1	19.75	19.70	6	24,810	0.02%
2018/03/21	7	19.74	2	19.95	19.70	5	24,960	0.02%
2018/03/20	5	19.86	3	19.80	19.90	2	25,132	0.01%
2018/03/19	2	20.55	2	20.35	20.35	0	25,359	0.00%
2018/03/16	12	20.65	6	20.50	20.40	6	25,671	0.02%
2018/03/15	42	20.97	5	21.05	21.05	37	25,711	0.14%
2018/03/14	0	0.00	4	20.00	20.00	-4	25,456	-0.02%
2018/03/13	0	0.00	4	19.60	20.00	-4	25,529	-0.02%
2018/03/12	9	19.21	0	0.00	19.05	9	25,509	0.04%
2018/03/09	1	19.75	2	20.00	19.80	-1	25,555	0.00%
2018/03/08	2	19.93	2	20.00	19.80	0	26,390	0.00%
2018/03/07	7	19.74	68	19.87	19.55	-61	26,556	-0.23%
2018/03/06	3	19.93	15	20.05	19.95	-12	26,747	-0.04%
2018/03/05	8	19.74	19	19.95	19.50	-11	27,371	-0.04%
2018/03/02	26	20.11	20	20.02	20.00	6	27,547	0.02%
2018/02/27	0	0.00	5	20.86	20.75	-5	27,447	-0.02%
2018/02/26	3	21.30	3	20.97	20.90	0	27,442	0.00%
2018/02/23	23	21.52	0	0.00	21.35	23	27,403	0.08%
2018/02/22	18	21.06	10	20.70	21.15	8	27,350	0.03%
2018/02/21	10	21.07	56	20.80	21.00	-46	27,269	-0.17%
2018/02/12	0.1	20.15	0	0.00	20.15	0.1	27,185	0.00%
2018/02/09	10	18.89	7	19.32	20.00	3	27,102	0.01%
2018/02/08	29	20.65	18	19.73	19.80	11	26,868	0.04%
2018/02/07	19	21.36	1	21.65	20.85	18	26,649	0.07%
2018/02/06	36	21.51	21	20.87	20.60	15	26,524	0.06%
2018/02/05	4	22.40	4	22.06	22.70	0	26,220	0.00%
2018/02/02	5	22.85	19	22.92	22.95	-14	26,176	-0.05%
2018/02/01	69	23.82	54	23.78	23.25	15	26,287	0.06%
2018/01/31	51	23.72	155	23.78	23.75	-104	25,931	-0.40%	大賣/鉅額交易
2018/01/30	3	22.82	11	23.15	22.60	-8	25,445	-0.03%
2018/01/29	0	0.00	20	22.30	22.60	-20	25,338	-0.08%
2018/01/26	9	22.67	4	22.55	22.65	5	25,313	0.02%
2018/01/25	21	22.87	11	22.81	22.70	10	25,384	0.04%
2018/01/24	48	23.27	57	23.30	23.50	-9	25,310	-0.04%
2018/01/23	29	22.88	32	22.95	22.60	-3	25,059	-0.01%
2018/01/22	45	23.40	75	23.79	23.35	-30	24,794	-0.12%
2018/01/19	61	23.62	41.3	23.67	23.90	19.8	24,475	0.08%
2018/01/18	419	24.46	273.3	24.39	23.70	145.8	24,277	0.60%	大買/大賣/鉅額交易
2018/01/17	20	24.33	63	24.59	24.40	-43	23,460	-0.18%
2018/01/16	61.3	24.33	14	24.22	24.20	47.3	23,261	0.20%
2018/01/15	14	24.44	33	24.56	24.90	-19	22,927	-0.08%
2018/01/12	16.3	23.52	12	23.55	23.45	4.3	22,435	0.02%
2018/01/11	11	23.43	16	23.40	23.30	-5	22,256	-0.02%
2018/01/10	124	24.81	114	24.34	24.00	10	21,933	0.05%	大買/大賣/
2018/01/09	28	23.64	11	23.75	24.45	17	20,832	0.08%
2018/01/08	36	23.82	40.2	23.16	23.10	-4.2	20,237	-0.02%
2018/01/05	47.2	24.00	41	24.02	23.90	6.2	19,752	0.03%
2018/01/04	86	23.88	105.3	23.88	23.70	-19.3	19,324	-0.10%	大賣/
2018/01/03	142	24.33	106.5	23.87	23.60	35.6	18,966	0.19%	大買/大賣/
2018/01/02	166	23.40	209	23.66	24.00	-43	18,296	-0.24%	大買/大賣/