永豐餘 (1907)-國泰-台中券商分點個股進出

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

永豐餘

(1907)

可現股當沖

股價
30.75
漲跌
▲0.35
漲幅
+1.15%
成交量
558張
產業
上市造紙類股
718人加入追蹤

立即追蹤
本地時間:14:30

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

永豐餘 (1907)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
2024/11/29	0	0.00	2	30.50	30.50	-2	1,073	-0.19%
2024/11/28	3	30.40	0.4	30.45	30.55	2.7	1,085	0.24%
2024/11/27	0.1	30.80	0	0.00	30.70	0.1	1,090	0.00%
2024/11/26	0	31.05	0	0.00	31.00	0	1,089	0.00%
2024/11/25	0	0.00	0.5	31.05	31.20	-0.5	1,092	-0.05%
2024/11/22	0	30.45	0.1	30.80	30.65	-0.1	1,105	-0.01%
2024/11/21	0	0.00	2	30.65	30.55	-2	1,105	-0.18%
2024/11/20	0	0.00	0	30.55	30.70	0	1,116	0.00%
2024/11/19	2	30.65	0	0.00	30.75	2	1,129	0.18%
2024/11/18	0	0.00	0.2	30.65	30.65	-0.2	1,125	-0.02%
2024/11/15	0.5	30.15	0	0.00	30.35	0.5	1,120	0.04%
2024/11/14	11.1	29.62	0	0.00	29.80	11.1	1,118	0.99%
2024/11/13	7.2	29.72	17	29.66	29.70	-9.9	1,108	-0.89%
2024/11/12	21.2	30.11	0	0.00	30.00	21.2	1,111	1.91%
2024/11/06	0	31.30	0	0.00	31.30	0	1,125	0.00%
2024/11/05	0.3	31.35	0	31.30	31.40	0.3	1,134	0.02%
2024/11/01	0.2	30.80	1	30.70	31.35	-0.8	1,209	-0.07%
2024/10/29	2.2	30.59	0	0.00	30.60	2.2	1,216	0.18%
2024/10/28	1	31.00	0	0.00	31.00	1	1,208	0.08%
2024/10/25	0	0.00	0.1	31.30	31.40	-0.1	1,220	-0.01%
2024/10/24	3	31.17	6	30.95	31.25	-3	1,233	-0.24%
2024/10/23	9.1	31.23	1	31.30	31.15	8.1	1,237	0.65%
2024/10/22	1	31.45	0.1	31.45	31.40	0.9	1,244	0.07%
2024/10/21	9	31.64	0.5	31.53	31.45	8.5	1,271	0.67%
2024/10/18	0	0.00	0.1	31.67	31.80	-0.1	1,303	-0.01%
2024/10/16	6.2	31.42	3	31.23	31.40	3.2	1,339	0.24%
2024/10/15	0	31.70	0	0.00	31.65	0	1,321	0.00%
2024/10/14	0.3	31.45	2	31.65	31.60	-1.7	1,316	-0.13%
2024/10/11	1.5	31.53	0	0.00	31.65	1.5	1,333	0.11%
2024/10/09	3.3	31.56	11	31.70	31.10	-7.7	1,354	-0.57%
2024/10/08	8.4	32.46	2	32.20	32.15	6.4	1,348	0.48%
2024/10/07	0.4	32.86	1.2	32.96	33.05	-0.8	1,343	-0.06%
2024/10/04	23	32.65	5.4	32.68	32.55	17.6	1,347	1.31%
2024/10/01	0.5	32.70	7.1	32.99	33.25	-6.6	1,349	-0.49%
2024/09/30	30	32.88	0	32.95	33.10	30	1,342	2.23%
2024/09/27	1	32.80	4.2	32.39	33.00	-3.2	1,358	-0.23%
2024/09/26	0	0.00	5	32.09	31.90	-5	1,306	-0.38%
2024/09/25	0	0.00	10	31.59	31.45	-10	1,281	-0.78%
2024/09/24	9	31.00	9	31.20	31.20	0	1,276	0.00%
2024/09/23	5.4	30.85	2	30.85	30.90	3.4	1,318	0.26%
2024/09/20	1	31.05	12.4	31.01	31.15	-11.4	1,374	-0.83%
2024/09/19	0	30.50	70.9	30.99	30.95	-70.9	1,407	-5.03%
2024/09/18	0	30.70	0	30.75	30.50	0	1,410	0.00%
2024/09/16	69	30.67	7	30.67	30.65	62	1,444	4.29%
2024/09/13	0	29.95	6	30.00	29.90	-6	1,440	-0.42%
2024/09/12	3	29.32	3	29.52	29.60	0	1,459	0.00%
2024/09/11	2	29.00	2.1	29.20	29.00	-0.1	1,470	-0.01%
2024/09/10	2	29.05	0	0.00	28.85	2	1,470	0.14%
2024/09/09	15.4	28.57	0	0.00	28.95	15.4	1,476	1.04%
2024/09/06	1.2	29.11	0	0.00	29.10	1.2	1,471	0.08%
2024/09/05	7	29.24	0	0.00	29.15	7	1,480	0.47%
2024/09/04	17.1	29.23	0	0.00	29.10	17.1	1,492	1.14%
2024/09/03	0	0.00	0.2	30.62	30.50	-0.2	1,470	-0.01%
2024/09/02	5.1	30.92	7	31.00	30.80	-1.9	1,477	-0.13%
2024/08/30	9	30.74	0	0.00	31.00	9	1,492	0.60%
2024/08/28	0	0.00	0.1	30.60	30.60	-0.1	1,496	-0.01%
2024/08/26	0	0.00	13.1	30.78	30.80	-13.1	1,519	-0.86%
2024/08/23	0	0.00	0.1	30.05	29.95	-0.1	1,508	0.00%
2024/08/22	1.1	30.25	3.1	29.86	30.15	-2	1,521	-0.13%
2024/08/19	1	29.70	0	29.75	29.60	1	1,531	0.07%
2024/08/16	7	29.75	1	29.80	29.75	6	1,544	0.39%
2024/08/15	1	29.65	1	30.10	29.50	0	1,547	0.00%
2024/08/14	15.2	29.55	5.3	29.49	29.50	9.9	1,544	0.64%
2024/08/12	0	0.00	2	29.85	29.70	-2	1,547	-0.13%
2024/08/09	5.2	29.60	3	29.00	29.50	2.2	1,550	0.14%
2024/08/08	3.1	28.55	0	0.00	28.65	3.1	1,543	0.20%
2024/08/07	0	28.80	0	0.00	28.85	0	1,511	0.00%
2024/08/06	22	27.52	11	27.04	27.90	11	1,506	0.73%
2024/08/05	64.8	27.45	15.2	28.22	27.10	49.6	1,479	3.35%
2024/08/02	0	0.00	19	29.91	29.95	-19	1,441	-1.32%
2024/08/01	11	29.98	9	30.32	30.50	2	1,458	0.14%
2024/07/31	0.1	29.95	0	0.00	29.85	0.1	1,464	0.01%
2024/07/30	24.1	29.53	2	29.70	29.85	22.1	1,482	1.49%
2024/07/29	25	29.88	0	0.00	29.80	25	1,481	1.69%
2024/07/26	27.1	29.81	0	0.00	30.05	27.1	1,497	1.81%
2024/07/23	10.3	30.01	0	0.00	30.30	10.3	1,574	0.65%
2024/07/22	0.1	29.90	1	29.85	30.15	-0.9	1,569	-0.06%
2024/07/19	5.5	30.38	2	30.50	30.20	3.5	1,561	0.22%
2024/07/18	4	31.08	0.6	30.77	31.20	3.4	1,546	0.22%
2024/07/17	6	30.48	0	0.00	30.45	6	1,532	0.39%
2024/07/12	3.6	30.88	14	30.93	30.85	-10.4	1,634	-0.64%
2024/07/11	44	30.65	5	30.70	30.75	39	1,633	2.39%
2024/07/10	7.1	31.51	8.2	31.64	31.40	-1.1	1,654	-0.07%
2024/07/09	0	0.00	3.1	31.84	31.60	-3.1	1,653	-0.19%
2024/07/08	1	31.90	21	31.57	31.95	-20	1,647	-1.21%
2024/07/05	3.8	31.74	2.7	31.72	31.60	1.1	1,631	0.07%
2024/07/04	0.1	31.55	3	31.78	31.80	-2.9	1,627	-0.18%
2024/07/03	28.1	31.35	39.3	31.50	31.75	-11.2	1,630	-0.69%
2024/07/02	1	30.80	13.4	30.78	30.75	-12.4	1,586	-0.78%
2024/07/01	1	30.80	2	30.80	30.70	-1	1,558	-0.06%
2024/06/28	0	0.00	1	31.15	30.75	-1	1,630	-0.06%
2024/06/27	5.3	31.09	2	31.10	30.80	3.3	1,634	0.20%
2024/06/26	3	31.43	13	31.33	31.30	-10	1,601	-0.62%
2024/06/25	6.1	30.50	1	30.70	30.80	5.1	1,562	0.32%
2024/06/24	1	30.35	0	0.00	30.30	1	1,540	0.06%
2024/06/21	0	30.40	3.1	30.79	30.70	-3.1	1,574	-0.20%
2024/06/20	0.1	30.25	10	30.25	30.40	-9.9	1,557	-0.64%
2024/06/19	0	30.00	1	30.15	30.20	-1	1,565	-0.06%
2024/06/17	2.1	29.90	0	0.00	29.90	2.1	1,558	0.13%
2024/06/14	0	29.98	0	0.00	29.85	0	1,574	0.00%
2024/06/12	0	29.78	2	29.70	29.70	-2	1,612	-0.12%
2024/06/07	4.5	29.97	1	30.05	29.85	3.5	1,607	0.22%
2024/06/06	0.1	29.83	0	0.00	29.80	0.1	1,610	0.00%
2024/06/05	1	29.80	0	0.00	29.75	1	1,616	0.06%
2024/06/04	0	0.00	12	29.93	29.85	-12	1,628	-0.74%
2024/06/03	7	29.98	7	30.04	29.90	0	1,639	0.00%
2024/05/31	0.3	29.93	0	0.00	30.00	0.3	1,641	0.02%
2024/05/30	2	29.88	7	30.05	29.85	-5	1,629	-0.31%
2024/05/29	0.2	30.05	0	0.00	30.00	0.2	1,693	0.01%
2024/05/28	0.5	30.05	8	30.14	30.05	-7.5	1,709	-0.44%
2024/05/27	0	30.10	4	30.14	30.05	-4	1,712	-0.23%
2024/05/24	0.1	29.91	0	30.00	29.85	0.1	1,706	0.01%
2024/05/23	3	30.02	1	29.95	29.95	2	1,701	0.12%
2024/05/22	1.1	30.16	1	30.15	30.15	0.1	1,697	0.01%
2024/05/21	1.1	30.26	2	30.25	30.25	-0.9	1,693	-0.05%
2024/05/20	11	30.71	1	30.85	30.60	10	1,688	0.59%
2024/05/17	0	30.65	4	30.73	30.75	-4	1,693	-0.24%
2024/05/16	1.2	30.63	1	30.70	30.70	0.2	1,705	0.01%
2024/05/15	1	30.50	1.5	30.48	30.50	-0.5	1,702	-0.03%
2024/05/14	0.2	30.50	6	30.40	30.30	-5.8	1,702	-0.34%
2024/05/13	4.2	30.60	3	30.57	30.60	1.2	1,742	0.07%
2024/05/09	1	30.40	0	0.00	30.30	1	1,734	0.06%
2024/05/08	4.2	30.53	0	0.00	30.40	4.2	1,729	0.24%
2024/05/07	3.3	30.60	1	30.55	30.65	2.3	1,736	0.13%
2024/05/06	10	31.58	1.2	31.66	31.40	8.8	1,713	0.51%
2024/05/03	2	31.40	6	31.47	31.35	-4	1,697	-0.24%
2024/05/02	1	31.45	3.1	31.46	31.45	-2.1	1,683	-0.12%
2024/04/30	10.2	30.94	1.4	31.01	31.05	8.8	1,677	0.52%
2024/04/29	9	31.49	13.2	31.55	31.65	-4.2	1,658	-0.25%
2024/04/26	0	30.40	0.3	30.60	30.60	-0.3	1,577	-0.02%
2024/04/25	0.4	30.65	3	30.65	30.60	-2.6	1,570	-0.17%
2024/04/24	3.5	30.28	2	30.43	30.20	1.5	1,565	0.10%
2024/04/23	4	30.74	2	30.65	30.65	2	1,574	0.12%
2024/04/22	0	0.00	12.4	30.72	30.60	-12.4	1,595	-0.78%
2024/04/19	3	29.42	0	29.30	29.40	3	1,518	0.20%
2024/04/17	8.1	29.38	2	29.35	29.35	6.1	1,476	0.41%
2024/04/16	7.3	29.40	3.1	29.70	29.30	4.2	1,472	0.29%
2024/04/15	1	30.30	3.1	30.34	30.00	-2.1	1,433	-0.15%
2024/04/12	3	29.90	0	0.00	29.90	3	1,418	0.21%
2024/04/11	2	30.20	0	0.00	30.00	2	1,415	0.14%
2024/04/10	0.1	30.25	6	30.25	30.20	-5.9	1,420	-0.42%
2024/04/09	1.1	30.01	6	30.06	30.00	-4.9	1,422	-0.34%
2024/04/08	1	29.90	0	30.00	29.90	1	1,442	0.07%
2024/04/03	3.2	29.79	0	0.00	29.80	3.2	1,451	0.22%
2024/04/02	4	29.85	0	0.00	29.75	4	1,450	0.28%
2024/04/01	0.1	30.02	1	30.10	30.15	-0.9	1,386	-0.06%
2024/03/29	7.1	29.86	1	30.00	30.00	6.1	1,386	0.44%
2024/03/28	12	29.89	0	29.95	29.80	12	1,405	0.85%
2024/03/27	3.1	29.93	0.5	30.05	30.00	2.6	1,447	0.18%
2024/03/26	13.8	29.77	0	0.00	29.65	13.8	1,803	0.77%
2024/03/25	5	30.10	0.1	30.15	30.10	4.9	2,081	0.24%
2024/03/22	5.3	30.26	25.9	30.34	30.40	-20.6	2,373	-0.87%
2024/03/21	0.1	30.20	0	0.00	30.25	0.1	2,766	0.00%
2024/03/20	9.3	30.07	2	30.10	29.95	7.3	3,073	0.24%
2024/03/19	26.2	29.72	2	29.70	29.65	24.2	3,166	0.77%
2024/03/18	16	29.90	2	29.98	29.90	14	3,214	0.44%
2024/03/15	0	30.25	4	30.20	30.10	-4	3,223	-0.12%
2024/03/14	4	30.25	0	0.00	30.10	4	3,252	0.12%
2024/03/13	2	30.10	0	0.00	30.25	2	3,274	0.06%
2024/03/12	1.4	30.53	0.1	30.45	30.50	1.2	3,325	0.04%
2024/03/11	12	29.96	6.3	30.17	30.40	5.7	3,364	0.17%
2024/03/08	63.5	29.62	4.5	29.65	29.70	59	3,512	1.68%
2024/03/07	36.5	29.82	0.3	30.05	29.80	36.2	3,625	1.00%
2024/03/06	5.3	30.06	1	30.05	30.00	4.3	3,671	0.12%
2024/03/05	0.3	30.14	0.3	30.19	30.10	0	3,692	0.00%
2024/03/04	10	30.78	5	30.77	30.15	5	3,701	0.14%
2024/03/01	0.3	30.09	0	0.00	29.95	0.3	3,686	0.01%
2024/02/29	1.2	30.06	0	0.00	30.25	1.2	3,681	0.03%
2024/02/27	1.6	30.10	0	0.00	30.05	1.6	3,688	0.04%
2024/02/26	1.2	30.34	0	0.00	30.25	1.2	3,710	0.03%
2024/02/23	10.3	30.09	0	0.00	30.00	10.3	3,727	0.28%
2024/02/22	1	30.35	2	30.28	30.25	-1	3,741	-0.03%
2024/02/21	5.2	30.25	0	0.00	30.35	5.2	3,767	0.14%
2024/02/20	22.2	30.41	0.4	30.60	30.30	21.8	3,792	0.57%
2024/02/19	5.2	30.70	5	30.76	30.80	0.2	3,831	0.01%
2024/02/16	2.4	30.12	20	30.14	30.30	-17.6	3,864	-0.46%
2024/02/15	4.2	29.63	0.1	29.70	29.55	4.1	3,917	0.10%
2024/02/05	26.4	29.69	10	29.65	29.55	16.4	3,916	0.42%
2024/02/02	11.1	30.27	3	30.20	30.15	8.1	3,881	0.21%
2024/02/01	2	30.42	0	0.00	30.40	2	3,890	0.05%
2024/01/31	1.1	30.11	0	0.00	30.00	1.1	3,900	0.03%
2024/01/30	2	29.93	0	0.00	29.90	2	3,917	0.05%
2024/01/29	1.1	30.41	0	0.00	30.35	1.1	3,911	0.03%
2024/01/26	0	30.55	0	0.00	30.25	0	3,941	0.00%
2024/01/25	1.5	30.23	1	30.15	30.10	0.5	3,981	0.01%
2024/01/24	24.3	30.42	2	30.80	30.25	22.3	4,017	0.56%
2024/01/23	3.1	30.28	2	30.30	30.20	1.1	4,051	0.03%
2024/01/22	7.1	30.09	0	0.00	30.10	7.1	4,088	0.17%
2024/01/19	5.1	30.00	3	30.12	30.00	2.1	4,133	0.05%
2024/01/18	26.7	29.96	1	29.75	29.95	25.7	4,151	0.62%
2024/01/17	32	30.08	0	0.00	30.00	32	4,146	0.77%
2024/01/16	17	30.67	0	0.00	30.40	17	4,126	0.41%
2024/01/15	1	31.45	5	31.26	31.45	-4	4,107	-0.10%
2024/01/12	17	31.12	0	0.00	31.10	17	4,141	0.41%
2024/01/11	1	31.25	0	0.00	31.20	1	4,174	0.02%
2024/01/10	10	31.28	5	31.35	31.15	5	4,273	0.12%
2024/01/09	8	31.70	1	31.85	31.55	7	4,312	0.16%
2024/01/08	4	32.05	2	32.03	31.95	2	4,391	0.05%
2024/01/05	6	31.95	0	0.00	31.95	6	4,436	0.14%
2024/01/04	2	32.00	1	32.15	32.00	1	4,463	0.02%
2024/01/03	11	32.44	1	32.65	32.25	10	4,511	0.22%
2024/01/02	6	32.92	0	0.00	32.80	6	4,522	0.13%
2023/12/29	1.3	32.71	3.2	32.67	32.60	-1.9	4,493	-0.04%
2023/12/28	2	32.80	3	32.80	32.85	-1	4,497	-0.02%
2023/12/27	10	32.75	1	32.65	32.85	9	4,555	0.20%
2023/12/26	5.1	32.55	1	32.75	32.75	4.1	4,573	0.09%
2023/12/25	2.2	32.73	6	32.92	32.50	-3.8	4,680	-0.08%
2023/12/22	5.2	33.69	12.2	33.34	33.25	-6.9	4,662	-0.15%
2023/12/21	29.1	33.20	25	33.49	32.75	4.1	4,624	0.09%
2023/12/20	12	32.00	6	32.41	32.40	6	4,275	0.14%
2023/12/19	7	32.11	8.5	31.98	32.15	-1.4	3,963	-0.04%
2023/12/18	49.6	33.30	11.1	33.54	32.65	38.5	3,663	1.05%
2023/12/15	3	34.47	7	34.59	34.20	-4	3,281	-0.12%
2023/12/14	10	34.89	4	35.06	34.20	6	2,993	0.20%
2023/12/13	2	34.45	7.1	34.61	35.00	-5.1	2,904	-0.17%
2023/12/12	0.1	34.35	0.1	34.35	34.55	0	2,870	0.00%
2023/12/11	6	34.46	4.5	34.46	34.55	1.5	2,869	0.05%
2023/12/08	1	33.65	1.8	33.48	33.55	-0.8	2,817	-0.03%
2023/12/07	0	0.00	3.2	33.80	33.50	-3.2	2,791	-0.11%
2023/12/06	0	34.40	1	34.56	34.40	-1	2,738	-0.04%
2023/12/05	25.1	35.05	54.3	34.75	34.95	-29.2	2,699	-1.08%
2023/12/04	9.1	33.55	7	33.83	34.55	2.1	2,550	0.08%
2023/12/01	0	32.60	5.7	32.59	32.75	-5.7	2,434	-0.23%
2023/11/30	0	0.00	1	31.70	31.80	-1	2,373	-0.04%
2023/11/29	8	31.36	5	31.65	31.30	3	2,353	0.13%
2023/11/28	35.1	31.67	26	31.38	31.30	9.1	2,353	0.39%
2023/11/27	0.2	31.05	3	31.20	31.05	-2.8	2,320	-0.12%
2023/11/24	1	31.00	0	0.00	31.00	1	2,325	0.04%
2023/11/22	1	30.65	2	30.70	30.70	-1	2,309	-0.04%
2023/11/21	0	30.60	1	30.70	30.65	-1	2,296	-0.04%
2023/11/20	6	30.55	0	0.00	30.65	6	2,299	0.26%
2023/11/17	2	30.70	1	31.05	30.75	1	2,289	0.04%
2023/11/16	0	0.00	4.1	30.53	30.75	-4.1	2,290	-0.18%
2023/11/15	0.1	30.13	3	29.99	30.15	-2.9	2,254	-0.13%
2023/11/14	1	29.20	8.7	29.57	29.65	-7.7	2,250	-0.34%
2023/11/13	5	29.08	1.2	29.05	29.05	3.8	2,236	0.17%
2023/11/10	18.6	28.95	1.2	28.93	28.95	17.4	2,275	0.77%
2023/11/09	1.2	29.02	0	0.00	29.10	1.2	2,293	0.05%
2023/11/08	5.2	29.43	1	29.20	29.20	4.2	2,340	0.18%
2023/11/07	0.2	29.66	0	0.00	29.45	0.2	2,373	0.01%
2023/11/06	2	29.50	1	29.45	29.60	1	2,453	0.04%
2023/11/03	1	29.26	1	29.60	29.55	0	2,491	0.00%
2023/11/02	1.5	28.88	0	0.00	29.10	1.5	2,542	0.06%
2023/11/01	9.2	29.20	0	0.00	29.05	9.2	2,616	0.35%
2023/10/31	5.2	29.42	0	0.00	29.80	5.2	2,632	0.20%
2023/10/30	10.6	29.43	20.3	29.00	29.80	-9.7	2,847	-0.34%
2023/10/27	24.4	29.70	0.3	29.80	29.70	24.1	2,871	0.84%
2023/10/26	13	30.28	0	0.00	30.20	13	3,023	0.43%
2023/10/25	0.1	30.69	0	0.00	30.75	0.1	3,409	0.00%
2023/10/24	3	30.40	5	30.54	30.40	-2	4,037	-0.05%
2023/10/23	20.2	30.52	0	0.00	30.45	20.2	4,163	0.49%
2023/10/20	39.5	30.94	1	31.00	30.95	38.5	4,276	0.90%
2023/10/19	8	31.33	0	0.00	31.70	8	4,458	0.18%
2023/10/18	1	31.55	6.3	31.58	31.90	-5.3	4,530	-0.12%
2023/10/17	8	31.39	51	31.40	31.65	-43	4,530	-0.95%
2023/10/16	68	32.44	11	32.15	32.05	57	4,585	1.24%
2023/10/13	6.4	31.81	3.3	31.99	31.35	3.1	4,625	0.07%
2023/10/12	16.1	31.18	0	0.00	31.70	16.1	4,662	0.35%
2023/10/11	27.7	31.44	6	31.61	31.55	21.7	4,711	0.46%
2023/10/06	0.5	32.75	16.2	32.64	32.80	-15.7	4,730	-0.33%
2023/10/05	6.1	31.93	8	31.74	31.85	-1.9	4,740	-0.04%
2023/10/04	4	31.94	0	0.00	31.90	4	4,775	0.08%
2023/10/03	14	32.94	5	33.19	32.70	9	4,843	0.19%
2023/10/02	11	32.66	2.8	32.31	32.40	8.2	4,840	0.17%
2023/09/28	2	32.58	6.6	32.06	32.55	-4.6	4,895	-0.09%
2023/09/27	5	30.67	2	30.85	30.95	3	4,858	0.06%
2023/09/26	9	30.57	2	30.78	30.70	7	5,071	0.14%
2023/09/25	0	31.05	1.3	30.62	31.15	-1.3	5,231	-0.02%
2023/09/22	9.4	30.15	1	30.40	30.45	8.4	5,302	0.16%
2023/09/21	15.1	30.73	0	0.00	30.40	15.1	5,501	0.27%
2023/09/20	20.5	30.93	0	0.00	31.25	20.5	5,607	0.37%
2023/09/19	13.1	31.15	0	0.00	31.05	13.1	5,987	0.22%
2023/09/18	3	31.60	0.2	31.75	31.85	2.8	6,809	0.04%
2023/09/15	16.3	30.98	3	31.53	31.90	13.3	7,334	0.18%
2023/09/14	3	31.18	1.1	31.43	31.35	1.9	7,693	0.02%
2023/09/13	30	31.21	1.1	31.19	31.15	28.9	8,215	0.35%
2023/09/12	16	30.80	2.2	30.70	30.80	13.8	8,693	0.16%
2023/09/11	7	30.75	1	30.60	30.80	6	8,778	0.07%
2023/09/08	5	30.40	10	30.40	30.65	-5	8,893	-0.06%
2023/09/07	1.5	30.64	1	30.60	30.75	0.5	9,008	0.01%
2023/09/06	6.1	30.93	20	31.30	30.90	-13.9	9,125	-0.15%
2023/09/05	31	31.43	0	0.00	31.50	31	9,255	0.34%
2023/09/04	8	31.66	31	31.50	31.75	-23	9,380	-0.25%
2023/09/01	5.4	31.16	0	0.00	31.35	5.4	9,519	0.06%
2023/08/31	17	31.17	0	0.00	31.45	17	10,013	0.17%
2023/08/30	8	31.39	2	30.88	31.45	6	10,465	0.06%
2023/08/29	2	30.72	0	0.00	30.95	2	10,618	0.02%
2023/08/28	10	29.93	0	0.00	30.00	10	10,915	0.09%
2023/08/25	3	30.00	2	30.08	30.10	1	10,974	0.01%
2023/08/24	8.1	29.95	3.5	30.00	29.95	4.6	11,030	0.04%
2023/08/23	6	30.25	1.1	30.21	30.20	4.9	11,069	0.04%
2023/08/22	2	29.70	2	29.95	29.95	0	11,151	0.00%
2023/08/21	4	30.00	1	30.10	30.15	3	11,227	0.03%
2023/08/18	4	30.45	51	30.10	30.10	-47	11,370	-0.41%
2023/08/17	16.1	30.25	2	30.25	30.30	14.1	11,598	0.12%
2023/08/16	16.1	30.31	11	30.26	30.25	5.1	11,618	0.04%
2023/08/15	2.1	31.06	7.1	31.19	31.00	-4.9	11,644	-0.04%
2023/08/14	23.3	31.11	13.1	31.23	31.00	10.1	11,677	0.09%
2023/08/11	22	32.40	1.2	32.53	32.25	20.8	11,689	0.18%
2023/08/10	78.4	32.97	13.2	32.79	32.55	65.2	11,687	0.56%
2023/08/09	25.5	33.92	7	34.00	33.95	18.5	11,637	0.16%
2023/08/08	40.4	34.48	68.5	34.52	34.35	-28.1	11,614	-0.24%
2023/08/07	45.7	35.28	61.3	35.02	34.95	-15.6	11,590	-0.13%
2023/08/04	38.6	36.54	36.7	36.63	36.45	1.9	11,574	0.02%
2023/08/02	103.2	37.33	72.1	37.50	36.60	31.1	11,849	0.26%	大買/
2023/08/01	29	36.78	24.2	36.83	36.85	4.8	11,641	0.04%
2023/07/31	40	36.99	34.7	36.85	36.85	5.3	11,678	0.05%
2023/07/28	108.7	37.21	82.6	37.16	37.05	26.1	11,688	0.22%	大買/
2023/07/27	122.5	38.89	124	39.01	39.05	-1.5	11,390	-0.01%	大買/大賣/
2023/07/26	25.1	36.86	33.2	36.83	36.60	-8.1	10,871	-0.07%
2023/07/25	123.9	36.28	48	36.30	36.10	75.9	10,871	0.70%	大買/
2023/07/24	53.2	36.13	61.1	36.08	35.90	-7.9	10,924	-0.07%
2023/07/21	42.4	35.43	24.4	35.06	34.75	18.1	11,068	0.16%
2023/07/20	23.2	35.02	21.5	35.18	35.70	1.7	11,225	0.01%
2023/07/19	34.6	34.09	29.5	34.30	33.75	5.1	11,672	0.04%
2023/07/18	65.5	35.53	27.4	35.20	34.80	38.1	12,347	0.31%
2023/07/17	17.2	36.72	14.1	36.77	36.75	3.1	12,675	0.02%
2023/07/14	55.5	36.03	31.3	36.06	36.15	24.1	12,620	0.19%
2023/07/13	20.8	35.27	25.1	35.43	35.35	-4.3	12,584	-0.03%
2023/07/12	26	36.50	19.1	36.40	36.30	6.9	12,522	0.06%
2023/07/11	4.1	36.52	5	36.51	36.70	-0.9	12,513	-0.01%
2023/07/10	24.6	36.60	10.2	36.42	36.25	14.4	12,484	0.12%
2023/07/07	5	36.72	17.5	36.72	36.85	-12.5	12,419	-0.10%
2023/07/06	30.6	37.24	34.5	37.30	36.95	-4	12,387	-0.03%
2023/07/05	22	37.95	23.3	37.94	37.70	-1.3	12,319	-0.01%
2023/07/04	29.2	38.53	85.2	38.69	38.20	-55.9	12,252	-0.46%
2023/07/03	53.9	37.70	47.5	37.81	37.95	6.4	12,029	0.05%
2023/06/30	10.1	37.08	48.1	36.89	37.25	-38	11,850	-0.32%
2023/06/29	98.2	37.24	65.8	37.28	37.50	32.4	11,757	0.28%
2023/06/28	30	36.03	101	36.01	35.85	-71	11,551	-0.61%	大賣/
2023/06/27	119.7	37.36	75.1	37.24	36.50	44.6	11,452	0.39%	大買/
2023/06/26	300.7	39.41	284.3	39.56	39.40	16.4	11,122	0.15%	大買/大賣/
2023/06/21	100.9	36.24	73	36.45	37.50	27.9	10,287	0.27%
2023/06/20	39.3	34.64	31.2	34.66	35.20	8.1	9,759	0.08%
2023/06/19	51.3	33.99	19.2	33.74	33.75	32.1	9,387	0.34%
2023/06/16	14.6	35.70	21.3	36.02	35.00	-6.7	8,869	-0.08%
2023/06/15	6.1	35.58	23.5	35.87	36.15	-17.4	8,396	-0.21%
2023/06/14	15.2	35.87	20	36.34	35.60	-4.8	8,340	-0.06%
2023/06/13	22.5	36.27	5	36.15	36.20	17.5	8,236	0.21%
2023/06/12	19.5	36.86	24.8	36.60	36.70	-5.3	8,118	-0.07%
2023/06/09	25.1	37.50	125.1	37.30	37.65	-100	8,005	-1.25%	大賣/
2023/06/08	20.6	36.96	26.2	37.17	36.90	-5.6	7,872	-0.07%
2023/06/07	20	36.93	32	37.00	37.00	-12	7,782	-0.15%
2023/06/06	178.3	37.09	143.1	36.98	37.00	35.2	7,693	0.46%	大買/大賣/
2023/06/05	15	35.44	54.2	35.53	36.50	-39.2	7,207	-0.54%
2023/06/02	15	33.07	131.4	33.27	33.30	-116.4	6,786	-1.71%	大賣/鉅額交易
2023/06/01	73.2	32.44	55.8	33.16	33.05	17.4	6,640	0.26%
2023/05/31	3.2	31.96	3	31.87	31.70	0.2	6,361	0.00%
2023/05/30	7.2	31.96	13.5	31.99	32.10	-6.3	6,304	-0.10%
2023/05/29	14.1	32.57	5	32.54	32.50	9.1	6,287	0.15%
2023/05/26	62.7	32.75	25.1	32.44	32.20	37.5	6,281	0.60%
2023/05/25	126.8	33.46	22.3	33.65	33.50	104.5	6,216	1.68%	大買/鉅額交易
2023/05/24	109.1	33.68	78.1	33.34	33.95	31	6,123	0.51%	大買/
2023/05/23	66.4	33.32	90	33.35	33.40	-23.6	5,965	-0.40%
2023/05/22	2.5	31.84	12.4	31.83	32.05	-9.9	5,696	-0.17%
2023/05/19	5.1	31.63	33	31.33	31.45	-27.9	5,632	-0.50%
2023/05/18	4.2	31.32	9	31.48	31.50	-4.9	5,563	-0.09%
2023/05/17	2	31.35	7.1	31.32	31.40	-5	5,510	-0.09%
2023/05/16	2.1	30.85	15	30.79	30.75	-12.9	5,444	-0.24%
2023/05/15	11	30.86	17	30.19	30.80	-6	5,416	-0.11%
2023/05/12	10	30.83	37.2	30.67	30.90	-27.2	5,376	-0.51%
2023/05/11	10	30.83	37.2	30.67	30.75	-27.2	5,361	-0.51%
2023/05/10	49.1	31.46	4.2	31.34	31.25	44.9	5,316	0.84%
2023/05/09	147.4	32.60	93.3	32.52	32.15	54.1	5,226	1.03%	大買/
2023/05/08	6.1	31.53	21	31.74	31.75	-14.9	4,906	-0.30%
2023/05/05	59.1	31.81	8.1	31.57	31.50	51	4,874	1.05%
2023/05/04	20.1	31.86	61.1	31.93	32.25	-41	4,796	-0.85%
2023/05/03	16.1	31.20	30	31.11	30.90	-13.9	4,601	-0.30%
2023/05/02	43.2	31.11	22.2	30.89	31.35	21	4,518	0.46%
2023/04/28	43	30.97	63	30.88	30.80	-20	4,414	-0.45%
2023/04/27	88.1	30.99	69	30.93	31.05	19.1	4,282	0.45%
2023/04/26	139.1	31.47	136.4	31.25	31.75	2.7	4,100	0.07%	大買/大賣/
2023/04/25	78.5	30.72	53	30.64	30.40	25.5	3,748	0.68%
2023/04/24	221	31.26	219.2	31.26	31.45	1.8	3,508	0.05%	大買/大賣/
2023/04/21	278.5	32.09	255.3	31.54	30.25	23.3	2,970	0.78%	大買/大賣/
2023/04/20	177.6	30.16	133.3	29.98	30.00	44.3	2,203	2.01%	大買/大賣/
2023/04/19	0	0.00	3.1	28.00	27.75	-3.1	1,768	-0.17%
2023/04/18	1.1	28.00	9.2	27.96	27.95	-8.1	1,743	-0.47%
2023/04/17	0	27.71	0.1	27.50	27.45	0	1,706	0.00%
2023/04/14	0.4	27.45	7	27.46	27.80	-6.6	1,703	-0.39%
2023/04/13	0	0.00	3	27.60	27.55	-3	1,677	-0.18%
2023/04/12	0.5	27.60	2	27.60	27.75	-1.5	1,665	-0.09%
2023/04/11	1	27.70	38	27.69	27.50	-37	1,649	-2.24%
2023/04/10	1	27.20	20	27.15	27.30	-19	1,628	-1.17%
2023/04/07	0	0.00	21	27.00	27.15	-21	1,611	-1.30%
2023/04/06	3	26.80	2	26.68	26.75	1	1,595	0.06%
2023/03/31	0.1	26.60	1	26.60	26.55	-0.9	1,594	-0.06%
2023/03/30	0	0.00	5	26.55	26.55	-5	1,606	-0.31%
2023/03/29	0	0.00	4	26.58	26.55	-4	1,610	-0.25%
2023/03/28	10	26.74	5	26.68	26.70	5	1,620	0.31%
2023/03/27	29	26.91	17.2	27.03	26.90	11.8	1,607	0.73%
2023/03/24	7.1	25.91	1	25.90	25.90	6.1	1,564	0.39%
2023/03/23	16.2	25.97	0	26.05	26.00	16.1	1,562	1.03%
2023/03/22	10	26.15	0	0.00	26.10	10	1,571	0.64%
2023/03/21	8.2	26.28	3	26.38	26.10	5.2	1,571	0.33%
2023/03/20	28.1	26.18	10	26.11	26.25	18.1	1,554	1.16%
2023/03/17	10.2	26.28	12	26.35	26.30	-1.8	1,596	-0.11%
2023/03/16	17	26.73	0	0.00	26.75	17	1,605	1.06%
2023/03/15	2	27.05	0	27.20	27.05	2	1,624	0.12%
2023/03/14	2.1	26.92	1	26.90	27.00	1.1	1,670	0.06%
2023/03/13	28	26.87	104	26.81	27.10	-76	1,814	-4.19%	大賣/
2023/03/10	3	27.45	8	27.43	27.30	-5	1,817	-0.27%
2023/03/09	10.1	27.96	5	27.58	28.00	5.1	1,802	0.28%
2023/03/08	107.1	27.10	1	27.05	27.15	106.1	1,753	6.05%	大買/鉅額交易
2023/03/07	9.1	27.44	4	27.51	27.40	5.1	1,744	0.29%
2023/03/06	7	27.47	72	27.37	27.60	-65	1,711	-3.80%
2023/03/03	50	27.44	204.1	27.37	27.50	-154.1	1,682	-9.16%	大賣/鉅額交易
2023/03/02	0	26.85	1	26.90	27.10	-1	1,660	-0.06%
2023/03/01	194	26.98	22	27.23	27.00	172	1,689	10.18%	大買/鉅額交易
2023/02/24	103	27.00	10	26.96	27.15	93	1,694	5.49%	大買/
2023/02/23	11	26.54	0	0.00	26.55	11	1,676	0.66%
2023/02/21	0	26.05	1	26.05	25.95	-1	1,682	-0.06%
2023/02/20	4	26.15	1	26.10	26.10	3	1,746	0.17%
2023/02/16	1	25.90	10	25.88	25.95	-9	1,933	-0.47%
2023/02/15	6	25.81	1	25.80	25.75	5	1,974	0.25%
2023/02/13	0	0.00	1.1	26.09	26.10	-1.1	2,007	-0.06%
2023/02/10	0	26.00	3	26.00	25.90	-3	2,044	-0.15%
2023/02/09	2	26.10	4	26.10	26.05	-2	2,083	-0.10%
2023/02/08	6.1	26.18	3	26.23	26.20	3.1	2,091	0.15%
2023/02/07	2	26.00	1	26.00	26.05	1	2,123	0.05%
2023/02/06	25	25.88	1	25.91	25.85	24	2,154	1.11%
2023/02/03	0	0.00	6	26.11	26.15	-6	2,191	-0.27%
2023/02/02	3	25.87	0	0.00	26.05	3	2,227	0.13%
2023/02/01	18	25.61	2.1	25.80	25.60	15.9	2,284	0.70%
2023/01/31	0	0.00	1	25.60	25.80	-1	2,388	-0.04%
2023/01/30	0.1	25.30	8	25.31	25.30	-7.9	2,369	-0.33%
2023/01/17	1	24.90	2	25.00	25.00	-1	2,366	-0.04%
2023/01/16	14	25.02	4	25.15	24.85	10	2,370	0.42%
2023/01/13	7	25.37	2	25.20	25.20	5	2,365	0.21%
2023/01/12	0	0.00	2	25.50	25.50	-2	2,400	-0.08%
2023/01/11	17	25.19	0	0.00	25.25	17	2,390	0.71%
2023/01/10	1	25.15	0	0.00	25.20	1	2,411	0.04%
2023/01/09	1	25.05	5	25.05	25.05	-4	2,417	-0.17%
2023/01/06	0	25.10	0.3	25.05	24.95	-0.3	2,421	-0.01%
2023/01/04	0	24.99	2	24.83	24.85	-2	2,435	-0.08%
2023/01/03	3	24.35	0	24.55	24.60	3	2,438	0.12%
2022/12/30	5	24.45	0	0.00	24.45	5	2,455	0.20%
2022/12/29	0.1	24.50	0	0.00	24.50	0.1	2,459	0.00%
2022/12/28	3	24.62	0	0.00	24.60	3	2,460	0.12%
2022/12/27	0	24.70	0	0.00	24.75	0	2,456	0.00%
2022/12/26	0.1	24.65	0	0.00	24.55	0.1	2,451	0.00%
2022/12/23	0	24.35	2	24.55	24.45	-2	2,457	-0.08%
2022/12/20	0.2	24.43	4	24.25	24.35	-3.8	2,482	-0.15%
2022/12/19	3.1	24.72	0	0.00	24.80	3.1	2,485	0.13%
2022/12/16	1	24.75	0	0.00	24.90	1	2,478	0.04%
2022/12/15	12.1	24.90	0	0.00	24.90	12.1	2,453	0.49%
2022/12/14	8.1	25.00	6	25.10	25.10	2.1	2,455	0.09%
2022/12/13	1	24.95	0.2	25.40	25.15	0.8	2,427	0.03%
2022/12/12	11	24.74	1.1	24.71	24.80	9.9	2,422	0.41%
2022/12/09	0	0.00	2	25.05	25.00	-2	2,443	-0.08%
2022/12/08	7.1	25.02	0	0.00	24.90	7.1	2,393	0.30%
2022/12/07	2	25.60	1	25.35	25.25	1	2,357	0.04%
2022/12/06	10	25.54	0	0.00	25.45	10	2,326	0.43%
2022/12/05	5.1	26.00	7	25.91	25.95	-1.9	2,274	-0.08%
2022/12/02	5.1	27.14	4	27.15	27.15	1.1	2,113	0.05%
2022/12/01	2	27.45	1	27.25	27.50	1	2,098	0.05%
2022/11/29	3	26.85	0	0.00	26.90	3	2,061	0.15%
2022/11/28	3	26.87	0	0.00	27.15	3	2,046	0.15%
2022/11/24	7	27.06	1	27.15	27.10	6	2,043	0.29%
2022/11/23	1	27.50	16	27.31	27.35	-15	2,026	-0.74%
2022/11/22	3	28.02	3.1	28.08	28.10	-0.1	1,996	0.00%
2022/11/21	4	27.86	2.2	27.63	27.60	1.9	1,946	0.10%
2022/11/18	11	27.20	5	27.27	27.15	6	1,908	0.31%
2022/11/17	2	27.95	4	27.74	27.65	-2	1,877	-0.11%
2022/11/16	3	28.42	37	28.18	28.00	-34	1,868	-1.82%
2022/11/15	35.1	28.45	15.3	28.30	28.10	19.8	1,866	1.06%
2022/11/14	15.1	27.68	14.1	27.30	27.85	1	1,791	0.05%
2022/11/11	6	26.93	1	26.95	26.95	5	1,734	0.29%
2022/11/10	10	26.45	5	26.21	26.45	5	1,698	0.29%
2022/11/09	3	26.42	2	26.23	26.55	1	1,711	0.06%
2022/11/08	5	26.33	3.1	26.36	26.35	1.9	1,686	0.11%
2022/11/07	9	25.51	7	25.44	26.00	2	1,636	0.12%
2022/11/04	2	24.48	4	24.74	24.75	-2	1,601	-0.12%
2022/11/03	4	24.59	4	24.80	24.60	0	1,586	0.00%
2022/11/02	1.1	25.45	13	25.27	25.20	-11.9	1,547	-0.77%
2022/11/01	2.1	26.09	5	25.79	25.75	-3	1,513	-0.20%
2022/10/31	2	25.82	8	25.75	25.55	-6	1,463	-0.41%
2022/10/28	24	26.53	21	26.65	26.55	3	1,413	0.21%
2022/10/27	9	26.05	41.2	25.88	26.75	-32.2	1,327	-2.43%
2022/10/25	0	0.00	10	24.13	23.75	-10	1,216	-0.82%
2022/10/24	1	24.15	0	0.00	24.00	1	1,208	0.08%
2022/10/21	1	24.30	0	0.00	24.35	1	1,196	0.08%
2022/10/20	11.1	23.80	4	24.12	24.40	7.1	1,196	0.60%
2022/10/18	6.1	24.58	3	24.85	25.00	3.1	1,144	0.27%
2022/10/17	3	24.60	3	24.38	24.30	0	1,120	0.00%
2022/10/14	1	24.05	1	24.05	24.15	0	1,106	0.00%
2022/10/13	16	23.19	1.1	23.51	22.75	14.9	1,100	1.36%
2022/10/12	0	24.15	0	0.00	24.00	0	1,107	0.00%
2022/10/11	0	0.00	1.1	24.13	24.40	-1.1	1,133	-0.10%
2022/10/07	3.1	24.69	2.5	24.72	24.80	0.6	1,178	0.05%
2022/10/05	1	23.90	1	24.15	23.85	0	1,221	0.00%
2022/10/04	0.5	23.70	0	0.00	23.95	0.5	1,246	0.04%
2022/10/03	0	23.60	0	0.00	23.55	0	1,249	0.00%
2022/09/29	1	23.15	1	23.75	23.70	0	1,266	0.00%
2022/09/28	1	23.30	11	23.05	22.90	-10	1,259	-0.79%
2022/09/27	11	23.95	0	24.20	23.95	11	1,243	0.88%
2022/09/26	1.2	23.95	0	0.00	24.15	1.2	1,242	0.10%
2022/09/23	0.2	24.60	0	0.00	24.75	0.2	1,254	0.02%
2022/09/21	1	24.45	0	0.00	24.35	1	1,279	0.08%
2022/09/20	0	0.00	0	24.30	24.25	0	1,265	0.00%
2022/09/19	6	24.58	1	24.35	24.10	5	1,279	0.39%
2022/09/16	1	24.95	3.1	24.87	24.95	-2.1	1,282	-0.16%
2022/09/15	6	24.29	0	0.00	24.35	6	1,263	0.47%
2022/09/14	5.6	23.95	0	23.90	23.95	5.6	1,269	0.44%
2022/09/13	5	24.47	1.1	24.50	24.45	4	1,277	0.31%
2022/09/08	0.2	23.70	0	0.00	23.70	0.2	1,323	0.01%
2022/09/07	1	23.60	4	23.63	23.45	-3	1,342	-0.22%
2022/09/06	3	24.23	1	24.10	23.85	2	1,352	0.15%
2022/09/05	5	24.30	5	24.25	24.20	0	1,362	0.00%
2022/09/02	1.5	24.30	0	0.00	24.25	1.5	1,376	0.11%
2022/09/01	15	24.25	15	24.30	24.30	0	1,379	0.00%
2022/08/31	0	24.70	0.2	24.58	24.75	-0.2	1,377	-0.01%
2022/08/30	4	24.34	4	24.24	24.20	0	1,375	0.00%
2022/08/29	3	24.10	3	24.10	24.15	0	1,387	0.00%
2022/08/26	2	24.85	1	24.80	24.85	1	1,388	0.07%
2022/08/25	2	24.85	0	0.00	24.65	2	1,390	0.14%
2022/08/23	5.4	24.81	2	24.85	24.65	3.4	1,439	0.23%
2022/08/22	11.1	25.53	6	25.58	25.40	5.1	1,443	0.35%
2022/08/19	3	24.50	0	0.00	24.70	3	1,394	0.22%
2022/08/18	3	24.33	6	24.48	24.55	-3	1,404	-0.21%
2022/08/17	17.1	23.77	1	23.80	23.70	16.1	1,364	1.18%
2022/08/16	1	23.70	56	24.01	23.65	-55	1,363	-4.03%
2022/08/15	11	23.74	0	0.00	23.75	11	1,336	0.82%
2022/08/12	0	23.85	0	0.00	23.80	0	1,346	0.00%
2022/08/10	0.6	23.29	0	0.00	23.15	0.6	1,445	0.04%
2022/08/09	0	0.00	0	23.35	23.35	0	1,475	0.00%
2022/08/05	0	0.00	3	23.40	23.30	-3	1,616	-0.19%
2022/08/04	4.2	23.09	1	23.15	23.15	3.2	1,660	0.19%
2022/08/03	5	23.50	0	0.00	23.55	5	1,678	0.30%
2022/08/02	0.2	23.83	0	0.00	23.50	0.2	1,697	0.01%
2022/08/01	0	0.00	8.1	24.20	24.20	-8.1	1,690	-0.48%
2022/07/29	0.2	24.00	0.3	24.20	24.10	-0.1	1,699	-0.01%
2022/07/28	0	24.00	0	0.00	24.00	0	1,704	0.00%
2022/07/27	0	24.00	0	0.00	24.00	0	1,729	0.00%
2022/07/26	2.1	23.90	0	0.00	23.90	2.1	1,854	0.11%
2022/07/25	0	0.00	1	24.10	24.00	-1	1,856	-0.05%
2022/07/22	0	0.00	0.2	23.65	23.75	-0.2	1,856	-0.01%
2022/07/21	0.2	23.58	1.5	23.57	23.55	-1.3	1,871	-0.07%
2022/07/20	1	23.30	5.1	23.40	23.40	-4	1,869	-0.22%
2022/07/19	0.6	23.63	5	23.32	23.45	-4.4	1,874	-0.24%
2022/07/18	0	0.00	5	22.98	22.90	-5	1,848	-0.27%
2022/07/15	14.6	22.32	1	22.10	22.05	13.6	1,822	0.75%
2022/07/14	3.2	23.70	2	24.15	24.20	1.2	1,762	0.07%
2022/07/13	0	0.00	3	23.90	23.95	-3	1,723	-0.17%
2022/07/12	5	23.40	0	0.00	23.45	5	1,701	0.29%
2022/07/08	2	24.65	0	0.00	24.60	2	1,681	0.12%
2022/07/07	0.1	24.80	1	24.80	24.80	-0.9	1,674	-0.05%
2022/07/06	1	24.90	1.3	24.80	24.65	-0.3	1,676	-0.02%
2022/07/05	0.1	24.80	0	0.00	24.90	0.1	1,684	0.01%
2022/07/04	0	0.00	2	24.60	24.30	-2	1,676	-0.12%
2022/07/01	2.3	24.98	11	24.71	24.40	-8.8	1,677	-0.52%
2022/06/30	12	25.95	0	0.00	25.45	12	1,653	0.73%
2022/06/29	2	26.28	0	0.00	26.20	2	1,624	0.12%
2022/06/28	1.2	26.63	0	0.00	26.60	1.2	1,658	0.07%
2022/06/27	0.3	26.75	0	0.00	26.80	0.3	1,671	0.02%
2022/06/23	0.1	26.20	0	0.00	26.10	0.1	1,689	0.01%
2022/06/22	0	0.00	3	25.90	26.00	-3	1,681	-0.18%
2022/06/21	0	25.85	1	26.25	26.50	-1	1,677	-0.06%
2022/06/20	5.1	25.89	0	0.00	25.45	5.1	1,672	0.31%
2022/06/17	1.2	25.91	3	26.48	26.10	-1.9	1,658	-0.11%
2022/06/16	2.1	26.93	0	0.00	26.75	2.1	1,644	0.13%
2022/06/15	0	0.00	1	26.90	27.25	-1	1,637	-0.06%
2022/06/14	2	26.40	1	26.40	26.60	1	1,643	0.06%
2022/06/13	22.2	26.87	1	26.65	26.60	21.2	1,722	1.23%
2022/06/10	32.3	27.10	0	0.00	27.20	32.3	1,729	1.87%
2022/06/09	0.1	27.35	3.3	27.30	27.40	-3.2	1,746	-0.18%
2022/06/08	1.5	27.20	0	27.30	27.35	1.5	1,766	0.08%
2022/06/07	3	27.40	0	0.00	27.05	3	1,780	0.17%
2022/06/06	1.2	27.62	0	0.00	27.55	1.2	1,784	0.07%
2022/06/02	0.1	28.00	0	0.00	27.95	0.1	1,810	0.01%
2022/06/01	2.8	28.39	1	28.15	28.20	1.8	1,841	0.10%
2022/05/31	1	28.05	1	28.00	28.75	0	1,837	0.00%
2022/05/30	12.1	28.11	0	0.00	28.15	12.1	1,800	0.67%
2022/05/27	0.1	27.30	1	27.10	27.35	-0.9	1,782	-0.05%
2022/05/26	0	26.92	0	0.00	26.90	0	1,785	0.00%
2022/05/25	2	26.40	0	0.00	26.60	2	1,797	0.11%
2022/05/24	0.2	26.80	0	0.00	26.60	0.2	1,821	0.01%
2022/05/23	0.1	26.95	0.1	26.95	26.95	0.1	1,819	0.00%
2022/05/20	3	26.62	2	26.80	26.85	1	1,849	0.05%
2022/05/19	2.1	26.49	2	26.45	26.45	0.1	1,876	0.00%
2022/05/18	6	26.58	11	26.82	27.05	-5	1,844	-0.27%
2022/05/17	16.1	26.48	16	26.54	26.35	0.1	1,791	0.01%
2022/05/16	18.8	26.38	30.1	26.52	26.25	-11.3	1,763	-0.64%
2022/05/13	2.4	28.24	34	28.29	28.35	-31.6	1,643	-1.92%
2022/05/12	3.3	28.76	8	28.65	28.30	-4.7	1,635	-0.29%
2022/05/11	14.1	29.98	1	30.20	29.80	13.1	1,605	0.82%
2022/05/10	0.1	30.80	0.2	30.80	30.75	-0.1	1,626	0.00%
2022/05/09	3.3	30.72	6	30.55	30.55	-2.8	1,643	-0.17%
2022/05/06	1.1	31.06	2	31.13	31.10	-0.9	1,693	-0.06%
2022/05/05	2	31.73	0	0.00	31.75	2	1,731	0.12%
2022/05/04	16.2	32.27	9	31.99	31.85	7.2	1,736	0.41%
2022/05/03	46	33.10	41.2	32.85	32.45	4.9	1,736	0.28%
2022/04/29	0	0.00	1	31.25	31.25	-1	1,632	-0.06%
2022/04/28	2	31.20	2	31.18	31.25	0	1,656	0.00%
2022/04/27	4.1	30.99	4	31.16	31.05	0.1	1,659	0.00%
2022/04/26	14	31.72	0	0.00	31.95	14	1,686	0.83%
2022/04/25	11	31.95	6.1	32.00	31.80	4.9	1,693	0.29%
2022/04/22	4	32.68	0	0.00	32.70	4	1,687	0.24%
2022/04/21	0	0.00	1.1	33.00	32.95	-1.1	1,715	-0.06%
2022/04/20	1	32.40	1.1	32.70	32.50	-0.1	1,752	-0.01%
2022/04/19	0	0.00	0.1	32.65	32.70	-0.1	1,763	-0.01%
2022/04/18	7.2	32.33	0	0.00	32.25	7.2	1,782	0.40%
2022/04/15	2.6	32.16	0	0.00	32.20	2.6	1,788	0.15%
2022/04/14	4	32.30	0	0.00	32.40	4	1,804	0.22%
2022/04/13	1	32.30	1	32.40	32.45	0	1,826	0.00%
2022/04/12	1	32.15	8.9	32.22	32.15	-7.9	1,861	-0.42%
2022/04/11	3.2	32.94	0.2	33.10	32.60	3	1,892	0.16%
2022/04/08	1	33.10	1	33.05	33.05	0	1,930	0.00%
2022/04/07	4	33.29	3	33.20	33.00	1	1,957	0.05%
2022/04/06	2	33.80	0	0.00	33.65	2	1,984	0.10%
2022/04/01	2	33.95	0	0.00	34.00	2	2,094	0.10%
2022/03/31	1	34.15	19	34.22	34.20	-18	2,428	-0.74%
2022/03/30	0	33.95	2.1	34.12	34.10	-2.1	2,574	-0.08%
2022/03/29	3	33.92	3.1	34.07	34.10	-0.1	2,591	0.00%
2022/03/28	2	33.90	3.2	33.87	33.90	-1.2	2,588	-0.05%
2022/03/25	1	33.55	2	33.40	33.40	-1	2,576	-0.04%
2022/03/24	2	33.35	1	33.10	33.40	1	2,599	0.04%
2022/03/23	4	33.30	9	33.27	33.30	-5	2,639	-0.19%
2022/03/22	0	33.45	2	33.28	33.30	-2	2,661	-0.07%
2022/03/21	0	33.00	2	33.05	33.25	-2	2,714	-0.07%
2022/03/18	0	0.00	3	32.57	32.60	-3	3,021	-0.10%
2022/03/17	0	0.00	2	32.43	32.40	-2	3,042	-0.07%
2022/03/16	18.4	31.98	6	31.95	32.10	12.4	3,046	0.41%
2022/03/15	1	33.50	0	0.00	33.10	1	2,980	0.03%
2022/03/14	0	0.00	9	33.69	33.85	-9	3,050	-0.30%
2022/03/11	0	0.00	2	33.40	33.30	-2	3,096	-0.06%
2022/03/10	9.2	33.30	1	33.10	33.40	8.2	3,106	0.26%
2022/03/09	11.2	32.20	2	32.08	32.40	9.2	3,156	0.29%
2022/03/08	5.5	32.17	7.7	32.01	32.00	-2.2	3,189	-0.07%
2022/03/07	12.2	32.99	2.5	33.04	32.95	9.6	3,199	0.30%
2022/03/04	4.1	33.98	2	33.98	33.90	2.1	3,303	0.06%
2022/03/03	1	34.10	2	34.13	34.10	-1	3,361	-0.03%
2022/03/02	0	34.20	5	34.00	34.05	-5	3,444	-0.15%
2022/03/01	10.2	34.08	0	0.00	34.00	10.2	3,529	0.29%
2022/02/25	21.5	33.87	4.1	33.88	33.60	17.3	3,572	0.49%
2022/02/24	5	34.50	19	34.86	34.20	-14	3,596	-0.39%
2022/02/23	2.2	34.79	2	34.65	34.75	0.2	3,619	0.01%
2022/02/22	20	34.78	4	34.76	34.75	16	3,841	0.42%
2022/02/21	11.1	35.34	21	35.39	35.40	-9.9	4,151	-0.24%
2022/02/18	1	34.80	4.1	34.84	34.90	-3.1	4,171	-0.07%
2022/02/17	16.1	34.78	4.3	34.85	34.80	11.8	4,216	0.28%
2022/02/16	0.1	34.60	3	34.65	34.65	-2.9	4,257	-0.07%
2022/02/15	0	0.00	5	34.65	34.45	-5	4,324	-0.12%
2022/02/14	4	34.43	11	34.44	34.50	-7	4,352	-0.16%
2022/02/11	4.1	35.03	9	34.98	35.00	-5	4,417	-0.11%
2022/02/10	1.6	35.17	16.1	35.12	35.30	-14.5	4,440	-0.33%
2022/02/09	6	34.69	8.6	34.64	34.80	-2.6	4,441	-0.06%
2022/02/08	14.3	34.32	13	34.44	34.40	1.3	4,433	0.03%
2022/02/07	2.1	33.66	54.1	34.24	34.40	-52	4,405	-1.18%
2022/01/26	14.3	32.82	0	0.00	32.85	14.3	4,392	0.32%
2022/01/25	8.4	32.92	0	0.00	32.70	8.4	4,489	0.19%
2022/01/24	8.6	32.89	8	32.93	33.40	0.6	4,563	0.01%
2022/01/21	14.6	33.58	4	33.94	33.40	10.6	4,601	0.23%
2022/01/20	8	34.09	6	33.98	34.15	2	4,598	0.04%
2022/01/19	33.7	33.98	0.2	33.90	33.90	33.5	4,607	0.73%
2022/01/18	5	34.45	0	0.00	34.45	5	4,590	0.11%
2022/01/17	6.2	34.55	1	34.65	34.55	5.2	4,597	0.11%
2022/01/14	1	34.80	3	34.92	34.80	-2	4,627	-0.04%
2022/01/13	5.1	35.09	5	35.01	35.10	0.1	4,669	0.00%
2022/01/12	2	34.33	46.4	34.35	34.60	-44.4	4,666	-0.95%
2022/01/11	6.2	34.41	13	34.62	34.40	-6.9	4,692	-0.15%
2022/01/10	3	34.45	14	34.54	34.65	-11	4,754	-0.23%
2022/01/07	3.1	34.32	1	34.30	34.20	2.1	4,776	0.04%
2022/01/06	14	34.33	1.1	34.36	34.25	12.9	4,782	0.27%
2022/01/05	10.3	34.15	18.4	34.49	34.10	-8.1	4,803	-0.17%
2022/01/04	22	34.48	6	34.50	34.45	16	4,813	0.33%
2022/01/03	17.5	34.90	9.1	35.08	34.80	8.4	4,819	0.17%
2021/12/30	4.3	35.54	34.1	35.54	35.55	-29.8	4,826	-0.62%
2021/12/29	4.1	35.77	6.2	35.80	35.80	-2.1	4,878	-0.04%
2021/12/28	19.8	35.93	31.1	35.93	36.10	-11.3	4,902	-0.23%
2021/12/27	114.4	36.57	128.5	36.47	36.15	-14.1	4,874	-0.29%	大買/大賣/
2021/12/24	44.1	35.25	30	35.45	35.60	14.1	4,667	0.30%
2021/12/23	1.4	34.10	32	34.01	34.25	-30.7	4,624	-0.66%
2021/12/22	1	33.85	1	33.90	33.85	0	4,826	0.00%
2021/12/21	0	0.00	5	33.70	33.80	-5	5,639	-0.09%
2021/12/20	5.1	33.44	0.3	34.00	33.40	4.9	6,199	0.08%
2021/12/17	5	33.59	5	33.68	33.60	0	6,432	0.00%
2021/12/16	2.1	33.70	4	33.68	33.50	-1.9	6,413	-0.03%
2021/12/15	9	33.81	12	34.04	33.80	-3	6,427	-0.05%
2021/12/14	86.1	34.67	96	34.66	33.75	-9.9	6,455	-0.15%
2021/12/13	1	34.45	13.1	34.50	34.50	-12.1	6,147	-0.20%
2021/12/10	7	34.61	6.1	34.64	34.60	0.9	6,147	0.02%
2021/12/09	13	34.98	7	34.85	34.90	6	6,171	0.10%
2021/12/08	9	35.04	28	34.93	34.85	-19	6,168	-0.31%
2021/12/07	6.5	34.95	31	34.55	35.10	-24.5	6,094	-0.40%
2021/12/06	5	34.63	1.6	34.77	34.60	3.4	6,066	0.06%
2021/12/03	22	34.91	3.2	34.77	34.90	18.8	6,062	0.31%
2021/12/02	13.1	34.47	37	34.40	34.40	-23.9	6,009	-0.40%
2021/12/01	0	34.65	2	34.63	34.65	-2	5,990	-0.03%
2021/11/30	83	34.78	26	34.76	34.55	57	5,961	0.96%
2021/11/29	18.2	33.51	29.5	33.64	33.85	-11.4	5,853	-0.19%
2021/11/26	29.1	34.05	65	34.16	34.30	-35.9	5,814	-0.62%
2021/11/25	13.1	34.59	42	34.65	34.75	-29	5,776	-0.50%
2021/11/24	73.2	33.92	93.5	34.07	34.20	-20.3	5,734	-0.35%
2021/11/23	11	33.59	45	33.41	33.30	-34	5,723	-0.59%
2021/11/22	23	33.89	8	33.98	33.80	15	5,735	0.26%
2021/11/19	118.6	34.40	36.1	33.88	33.80	82.5	5,728	1.44%	大買/
2021/11/18	103.3	34.71	95.1	34.36	35.25	8.2	5,544	0.15%	大買/
2021/11/17	11	32.89	12.1	32.86	33.05	-1.1	5,242	-0.02%
2021/11/16	45	33.30	3	33.33	33.20	42	5,253	0.80%
2021/11/15	22.1	33.13	28	32.98	33.45	-5.9	5,270	-0.11%
2021/11/12	21	33.23	39	33.23	33.10	-18	5,331	-0.34%
2021/11/11	8	33.48	0	0.00	33.65	8	5,383	0.15%
2021/11/10	23.2	33.60	13	33.57	33.70	10.2	5,452	0.19%
2021/11/09	32	33.11	3	33.08	33.25	29	5,422	0.53%
2021/11/08	15	33.23	21.5	32.97	33.25	-6.5	5,503	-0.12%
2021/11/05	10.3	32.16	6	32.34	32.50	4.3	5,516	0.08%
2021/11/04	24	32.66	3	32.73	32.50	21	5,573	0.38%
2021/11/03	2	32.70	6	32.68	32.75	-4	5,577	-0.07%
2021/11/02	54.1	32.74	48.5	32.89	32.55	5.6	5,591	0.10%
2021/11/01	53	32.43	31	32.35	32.35	22	5,570	0.39%
2021/10/29	23	31.84	43	31.68	32.00	-20	5,522	-0.36%
2021/10/28	23	31.18	6	31.30	31.20	17	5,486	0.31%
2021/10/27	13.1	31.50	1	31.45	31.45	12.1	5,540	0.22%
2021/10/26	21	31.72	9.4	31.82	31.65	11.6	5,557	0.21%
2021/10/25	2	31.60	4.4	31.54	31.55	-2.4	5,596	-0.04%
2021/10/22	30	31.16	5	31.28	31.20	25	5,709	0.44%
2021/10/21	26	31.62	8	31.72	31.60	18	5,731	0.31%
2021/10/20	16.1	31.43	8	31.44	31.00	8.1	5,745	0.14%
2021/10/19	6.5	31.58	4	31.75	31.35	2.5	5,840	0.04%
2021/10/18	9.1	31.53	9	31.76	31.55	0.1	5,880	0.00%
2021/10/15	1.5	31.17	2	31.33	31.40	-0.5	6,012	-0.01%
2021/10/14	7.1	30.89	10	30.97	30.95	-2.9	6,064	-0.05%
2021/10/13	24.2	30.80	6	31.12	30.55	18.2	6,146	0.30%
2021/10/12	6	30.93	3	31.17	30.80	3	6,276	0.05%
2021/10/08	8	31.20	0	0.00	30.95	8	6,374	0.13%
2021/10/07	18	31.02	23	30.86	31.25	-5	6,482	-0.08%
2021/10/06	23.4	30.81	10	30.64	30.25	13.4	6,712	0.20%
2021/10/05	10.6	31.08	12	30.78	31.50	-1.4	6,932	-0.02%
2021/10/04	31.1	32.24	102	32.42	31.50	-70.9	7,035	-1.01%	大賣/
2021/10/01	41.4	32.87	88	33.18	32.85	-46.6	7,208	-0.65%
2021/09/30	25.6	34.29	23.8	34.22	34.15	1.9	7,973	0.02%
2021/09/29	106	34.76	76.6	35.16	34.10	29.4	8,086	0.36%	大買/
2021/09/28	399.2	37.61	335.3	37.11	36.30	63.9	8,003	0.80%	大買/大賣/
2021/09/27	266	36.28	169.6	35.93	36.90	96.4	7,601	1.27%	大買/大賣/
2021/09/24	44.1	34.88	38	34.87	33.55	6.1	7,983	0.08%
2021/09/23	6.1	32.98	4	32.98	33.30	2.1	8,390	0.03%
2021/09/22	4.1	33.00	5.5	33.03	32.90	-1.5	8,599	-0.02%
2021/09/17	11	33.35	6.1	33.59	32.95	4.9	8,810	0.06%
2021/09/16	1	34.00	4.3	34.13	34.00	-3.3	8,911	-0.04%
2021/09/15	4	34.28	1.5	34.60	34.20	2.6	9,090	0.03%
2021/09/14	20	34.32	1.5	34.52	34.25	18.5	9,541	0.19%
2021/09/13	4	35.15	1.1	35.22	35.20	2.9	10,534	0.03%
2021/09/10	7	34.88	5.5	35.05	34.85	1.5	11,009	0.01%
2021/09/09	25	34.72	10	34.58	34.80	15	11,238	0.13%
2021/09/08	6.2	34.27	0	0.00	33.85	6.2	11,667	0.05%
2021/09/07	3.1	34.77	2	35.08	34.70	1.1	11,846	0.01%
2021/09/06	10.3	34.53	0.2	35.00	34.65	10.1	12,281	0.08%
2021/09/03	6.1	35.45	17	35.49	35.30	-10.9	13,514	-0.08%
2021/09/02	3.2	35.34	3	35.37	35.20	0.2	13,873	0.00%
2021/09/01	2	35.93	1	35.95	35.80	1	14,553	0.01%
2021/08/31	4.2	36.09	0	0.00	35.85	4.2	15,797	0.03%
2021/08/30	17.3	36.27	15	36.31	36.25	2.3	17,437	0.01%
2021/08/27	19.2	36.99	1	36.90	37.05	18.2	18,717	0.10%
2021/08/26	10	36.84	13.3	36.97	37.00	-3.3	19,933	-0.02%
2021/08/25	8	36.27	2.1	36.25	36.25	5.9	20,785	0.03%
2021/08/24	7.3	35.98	11.2	35.87	36.10	-3.9	20,917	-0.02%
2021/08/23	10.1	35.55	9.5	35.55	35.65	0.6	21,102	0.00%
2021/08/20	13.1	34.68	29.2	34.64	34.65	-16.1	21,317	-0.08%
2021/08/19	20.1	35.30	16.2	34.79	34.10	3.9	21,680	0.02%
2021/08/18	2.3	35.23	30	34.68	35.60	-27.7	21,780	-0.13%
2021/08/17	7	35.35	17	35.23	34.60	-10	21,890	-0.05%
2021/08/16	39.1	36.30	25.4	36.62	36.05	13.8	21,946	0.06%
2021/08/13	6	37.96	2	37.95	38.30	4	21,970	0.02%
2021/08/12	19.4	38.23	20.2	38.31	38.20	-0.8	21,997	0.00%
2021/08/11	6	37.68	5	37.78	37.70	1	22,062	0.00%
2021/08/10	8.4	38.04	9.2	37.98	37.80	-0.8	22,189	0.00%
2021/08/09	2	39.55	8	39.18	39.20	-6	22,301	-0.03%
2021/08/06	1	39.10	68.1	39.44	39.50	-67.1	22,449	-0.30%
2021/08/05	20.2	38.79	8.1	38.82	38.70	12.1	22,587	0.05%
2021/08/04	9	39.27	4	39.29	39.30	5	22,778	0.02%
2021/08/03	4	39.69	1.2	39.62	39.75	2.8	23,283	0.01%
2021/08/02	9.2	39.01	12	39.09	39.60	-2.8	23,541	-0.01%
2021/07/30	13.3	39.87	6.5	40.07	39.75	6.8	23,547	0.03%
2021/07/29	9.1	39.71	6	39.83	40.00	3.1	23,595	0.01%
2021/07/28	15.3	37.85	19.5	38.13	38.85	-4.2	23,615	-0.02%
2021/07/27	10.1	39.32	7	39.54	39.00	3.1	23,682	0.01%
2021/07/26	21	40.10	9	40.22	39.90	12	23,804	0.05%
2021/07/23	11.2	40.56	81.6	40.80	40.85	-70.4	23,935	-0.29%
2021/07/22	3.2	39.30	17	39.36	39.35	-13.8	24,006	-0.06%
2021/07/21	46	39.70	31.1	39.98	39.25	14.9	24,056	0.06%
2021/07/20	3.2	40.81	8	40.90	40.75	-4.8	24,035	-0.02%
2021/07/19	42	41.62	60.5	41.34	41.70	-18.5	24,102	-0.08%
2021/07/16	55.3	41.01	15	41.12	41.30	40.3	24,328	0.17%
2021/07/15	15.6	41.40	21	41.45	42.15	-5.4	24,369	-0.02%
2021/07/14	35.4	40.91	88.1	41.40	41.25	-52.7	24,454	-0.22%
2021/07/13	86.5	41.42	126.3	41.02	40.90	-39.8	24,605	-0.16%	大賣/
2021/07/12	62.9	42.54	50	42.50	42.10	12.9	24,583	0.05%
2021/07/09	33.6	44.18	51	44.10	43.75	-17.4	25,092	-0.07%
2021/07/08	62.9	44.69	76.1	44.64	44.70	-13.2	25,452	-0.05%
2021/07/07	302.4	46.43	289.6	45.93	45.25	12.8	26,102	0.05%	大買/大賣/
2021/07/06	114.7	45.28	114.7	45.00	44.70	0.1	25,579	0.00%	大買/大賣/
2021/07/05	39.2	44.42	39	44.39	44.50	0.2	25,582	0.00%
2021/07/02	123.9	45.16	107	45.67	44.80	16.9	25,639	0.07%	大買/大賣/
2021/07/01	218.2	46.32	195.1	46.55	45.60	23.1	25,279	0.09%	大買/大賣/
2021/06/30	115.7	45.34	145	45.19	45.70	-29.3	24,430	-0.12%	大買/大賣/
2021/06/29	78.5	44.45	60.3	44.21	43.80	18.2	23,871	0.08%
2021/06/28	57.8	43.60	84	43.51	44.00	-26.3	23,785	-0.11%
2021/06/25	79.2	44.80	39.6	44.53	44.30	39.7	23,683	0.17%
2021/06/24	27.5	44.67	42.1	44.78	44.95	-14.6	23,805	-0.06%
2021/06/23	184.6	45.10	170.5	44.92	44.00	14.1	23,763	0.06%	大買/大賣/
2021/06/22	364.2	45.77	231.6	46.02	44.45	132.6	23,479	0.56%	大買/大賣/鉅額交易
2021/06/21	130.5	43.74	136.5	43.85	44.45	-6	22,491	-0.03%	大買/大賣/
2021/06/18	77.8	43.55	32.7	43.40	43.25	45.1	22,031	0.20%
2021/06/17	112.3	45.13	110.4	45.06	44.30	1.9	21,851	0.01%	大買/大賣/
2021/06/16	16.3	44.50	46.5	44.37	43.95	-30.2	21,436	-0.14%
2021/06/15	111.7	45.04	141.1	44.89	44.95	-29.4	21,270	-0.14%	大買/大賣/
2021/06/11	531.9	47.79	513.1	47.30	45.60	18.8	20,880	0.09%	大買/大賣/
2021/06/10	58.7	44.78	71.7	44.80	45.50	-13	19,739	-0.07%
2021/06/09	228	47.14	129.3	46.56	45.45	98.7	19,438	0.51%	大買/大賣/
2021/06/08	480.8	50.18	409.1	49.16	49.10	71.7	18,821	0.38%	大買/大賣/
2021/06/07	366	49.43	448.9	49.78	50.60	-82.9	17,681	-0.47%	大買/大賣/
2021/06/04	486.9	49.11	401.8	48.38	46.05	85	16,159	0.53%	大買/大賣/
2021/06/03	332.8	45.86	305.4	46.41	47.30	27.3	15,117	0.18%	大買/大賣/
2021/06/02	163.1	41.05	208.5	41.59	43.00	-45.3	13,987	-0.32%	大買/大賣/
2021/06/01	46.5	38.59	40	38.69	39.10	6.5	13,318	0.05%
2021/05/31	41.2	38.47	68.4	38.44	38.25	-27.2	13,351	-0.20%
2021/05/28	112	37.90	102.1	37.92	37.75	10	13,267	0.08%	大買/大賣/
2021/05/27	67.8	37.24	154.9	37.36	37.70	-87.1	13,224	-0.66%	大賣/
2021/05/26	6	35.33	9.1	35.67	35.90	-3	12,890	-0.02%
2021/05/25	78.4	35.90	46.1	35.82	35.85	32.4	12,765	0.25%
2021/05/24	32	35.42	37.5	35.12	35.50	-5.5	12,643	-0.04%
2021/05/21	11	33.60	41.1	33.98	34.20	-30.1	12,564	-0.24%
2021/05/20	20	33.50	15.1	33.79	33.15	4.9	12,491	0.04%
2021/05/19	52.6	33.50	47	33.24	33.75	5.5	12,471	0.04%
2021/05/18	18.1	32.36	30.7	32.04	32.55	-12.6	12,390	-0.10%
2021/05/17	52.6	29.95	56.2	29.84	29.60	-3.6	12,320	-0.03%
2021/05/14	31.4	31.98	98.3	31.60	31.65	-66.9	12,175	-0.55%
2021/05/13	41.1	31.99	80	31.46	32.50	-38.9	12,028	-0.32%
2021/05/12	81.7	34.18	65.6	33.71	32.55	16.2	11,875	0.14%
2021/05/11	200.9	37.48	175.3	37.47	36.10	25.6	11,647	0.22%	大買/大賣/
2021/05/10	88.2	37.57	29	37.59	37.30	59.2	11,138	0.53%
2021/05/07	17.3	35.07	17.1	34.92	35.85	0.3	10,910	0.00%
2021/05/06	13	35.75	31.1	35.36	35.55	-18.1	10,898	-0.17%
2021/05/05	25.1	35.94	44.3	35.69	35.80	-19.2	10,841	-0.18%
2021/05/04	27.2	34.83	44.5	34.81	35.00	-17.3	10,795	-0.16%
2021/05/03	72.4	36.80	81	37.07	36.55	-8.6	10,641	-0.08%
2021/04/29	103.5	38.13	46	38.55	38.00	57.5	10,523	0.55%	大買/
2021/04/28	58.2	38.96	42	39.22	39.15	16.2	10,391	0.16%
2021/04/27	31	38.73	56	39.02	39.00	-25	10,300	-0.24%
2021/04/26	53	38.69	54.1	38.95	39.10	-1.1	10,262	-0.01%
2021/04/23	46.1	37.95	37	37.92	38.45	9.1	10,189	0.09%
2021/04/22	93.2	38.55	122.1	38.68	37.85	-28.9	10,228	-0.28%	大賣/
2021/04/21	46.2	38.59	24.7	38.74	38.70	21.6	9,979	0.22%
2021/04/20	51.1	38.79	82	38.81	38.40	-30.9	9,815	-0.31%
2021/04/19	120.3	39.15	46	39.26	39.20	74.2	9,689	0.77%	大買/
2021/04/16	49.2	38.54	59.4	38.55	38.85	-10.2	9,457	-0.11%
2021/04/15	360.2	39.02	337.1	38.95	38.35	23.1	9,313	0.25%	大買/大賣/
2021/04/14	225.6	36.93	135.4	36.58	38.00	90.3	8,612	1.05%	大買/大賣/
2021/04/13	232.2	37.00	159.2	37.23	37.10	73	8,244	0.89%	大買/大賣/
2021/04/12	50	33.40	63.2	33.95	34.65	-13.2	7,454	-0.18%
2021/04/09	86.1	31.88	16.1	31.94	31.50	70	7,196	0.97%
2021/04/08	40	32.83	50.1	32.44	33.20	-10.1	7,070	-0.14%
2021/04/07	32	31.63	48	31.57	31.60	-16	7,209	-0.22%
2021/04/06	27.2	31.41	26	31.28	31.55	1.2	7,685	0.02%
2021/04/01	28.1	31.23	40	31.09	31.25	-11.9	7,829	-0.15%
2021/03/31	27	31.43	7	31.32	31.50	20	7,758	0.26%
2021/03/30	59.4	31.26	56	31.28	31.25	3.4	7,676	0.04%
2021/03/29	74.1	30.80	85.9	30.96	30.95	-11.8	7,605	-0.16%
2021/03/26	40.1	29.80	10.1	29.79	29.60	30	7,504	0.40%
2021/03/25	56.6	29.61	62.3	29.63	29.50	-5.7	7,414	-0.08%
2021/03/24	33.1	29.00	25	28.46	28.95	8.1	7,315	0.11%
2021/03/23	4	28.78	2	28.65	28.55	2	7,354	0.03%
2021/03/22	15	28.71	26	28.63	28.80	-11	7,630	-0.14%
2021/03/19	29.1	29.02	21	28.92	28.95	8.1	7,698	0.11%
2021/03/18	20.1	29.12	24	29.05	29.00	-4	7,750	-0.05%
2021/03/17	3	29.00	16.5	28.98	29.20	-13.5	7,823	-0.17%
2021/03/16	24.1	28.99	48	28.97	29.05	-23.9	7,835	-0.31%
2021/03/15	16.1	29.61	34.5	29.42	29.35	-18.4	7,745	-0.24%
2021/03/12	12	29.48	8	29.79	29.90	4	7,711	0.05%
2021/03/11	53	29.75	107.3	29.77	29.60	-54.3	7,688	-0.71%	大賣/
2021/03/10	111.3	29.36	12.2	29.49	29.65	99.1	7,614	1.30%	大買/
2021/03/09	30	29.42	57.5	29.26	29.70	-27.5	7,508	-0.37%
2021/03/08	47.3	28.67	80.4	28.71	28.55	-33.1	7,339	-0.45%
2021/03/05	107.7	28.47	77	28.37	28.30	30.7	7,301	0.42%	大買/
2021/03/04	121	28.04	156	28.36	28.85	-35	7,205	-0.49%	大買/大賣/
2021/03/03	36.1	27.75	37	27.92	28.00	-0.9	7,040	-0.01%
2021/03/02	128.3	27.59	109	27.67	27.05	19.3	6,998	0.28%	大買/大賣/
2021/02/26	31	27.20	2	26.97	27.25	29	6,861	0.42%
2021/02/25	0	0.00	11	27.08	27.05	-11	6,828	-0.16%
2021/02/24	36	26.81	32.4	27.29	26.65	3.7	6,865	0.05%
2021/02/23	7.1	27.58	35	27.59	27.70	-27.9	6,822	-0.41%
2021/02/22	24	26.77	25	26.83	26.70	-1	6,790	-0.01%
2021/02/19	8.6	26.23	1.1	26.48	26.55	7.5	6,848	0.11%
2021/02/18	26	26.47	17	26.20	26.50	9	7,025	0.13%
2021/02/17	3.3	25.43	4	25.81	25.90	-0.7	7,305	-0.01%
2021/02/05	4	24.38	0	0.00	24.35	4	7,916	0.05%
2021/02/04	0.1	24.05	0	0.00	24.10	0.1	7,925	0.00%
2021/02/03	8	24.18	0	0.00	24.25	8	7,969	0.10%
2021/02/02	1	23.90	2	24.33	24.35	-1	8,079	-0.01%
2021/02/01	2	23.65	3	23.72	23.70	-1	8,162	-0.01%
2021/01/29	5	23.42	8	23.74	23.40	-3	8,190	-0.04%
2021/01/28	32.1	24.01	4.1	24.19	23.75	28	8,271	0.34%
2021/01/27	6	24.35	0	0.00	24.25	6	8,241	0.07%
2021/01/26	14	24.70	3	24.38	24.30	11	8,278	0.13%
2021/01/25	27	24.64	12	24.80	24.95	15	8,338	0.18%
2021/01/22	5	24.76	1	24.50	24.60	4	8,431	0.05%
2021/01/21	29	25.01	26	24.96	24.80	3	8,456	0.04%
2021/01/20	20.1	24.61	15	24.61	24.25	5.1	8,455	0.06%
2021/01/19	11	25.39	2	25.50	25.50	9	8,541	0.11%
2021/01/18	29.1	25.33	1	25.45	25.30	28.1	8,876	0.32%
2021/01/15	41	25.91	20.3	25.70	25.35	20.7	8,817	0.23%
2021/01/14	15	26.92	21	26.99	26.80	-6	8,867	-0.07%
2021/01/13	13	27.37	1.1	27.27	27.25	11.9	8,857	0.13%
2021/01/12	25	27.24	17	27.13	27.20	8	8,836	0.09%
2021/01/11	5	27.20	8.1	27.19	27.25	-3.1	8,759	-0.03%
2021/01/08	12	27.22	7	27.23	27.25	5	8,755	0.06%
2021/01/07	4	27.46	11	27.32	27.40	-7	8,663	-0.08%
2021/01/06	21.6	27.85	36	27.94	27.75	-14.5	8,579	-0.17%
2021/01/05	18.5	28.56	11	28.37	28.40	7.5	8,453	0.09%
2021/01/04	11.2	29.19	108	29.19	29.30	-96.8	8,379	-1.15%	大賣/
2020/12/31	58	29.38	25.1	29.09	29.45	32.9	8,298	0.40%
2020/12/30	77.3	29.69	111.1	29.81	29.35	-33.8	8,200	-0.41%	大賣/
2020/12/29	178	29.53	61	29.31	28.70	117	7,881	1.48%	大買/鉅額交易
2020/12/28	34.1	27.22	85.1	27.81	28.25	-51	7,371	-0.69%
2020/12/25	22	25.71	22.1	25.90	25.70	-0.1	7,144	0.00%
2020/12/24	76	25.87	6.2	25.94	25.75	69.8	7,141	0.98%
2020/12/23	30	25.49	22.9	25.67	25.90	7.1	7,120	0.10%
2020/12/22	32.8	25.74	67.1	25.78	25.30	-34.2	7,089	-0.48%
2020/12/21	5.2	24.76	1	25.15	25.15	4.2	6,969	0.06%
2020/12/18	30.1	24.61	11.9	24.61	24.70	18.2	6,968	0.26%
2020/12/17	9	24.97	30.3	24.84	24.60	-21.3	6,958	-0.31%
2020/12/16	27.1	25.24	16	25.31	25.15	11.1	6,943	0.16%
2020/12/15	1.9	24.90	19.2	24.71	24.90	-17.3	6,702	-0.26%
2020/12/14	4	24.58	1.8	24.36	24.45	2.2	6,631	0.03%
2020/12/11	10.2	24.00	15.1	23.84	24.40	-4.9	6,600	-0.07%
2020/12/10	10.3	23.95	6.1	23.92	23.65	4.2	6,600	0.06%
2020/12/09	5.9	23.86	1	23.90	23.90	4.9	6,640	0.07%
2020/12/08	9.5	23.40	10.4	23.42	23.55	-0.8	6,742	-0.01%
2020/12/07	9.5	23.45	18	23.42	23.25	-8.5	6,757	-0.13%
2020/12/04	22.6	23.73	1	23.75	23.75	21.6	6,785	0.32%
2020/12/03	10.5	23.88	23.1	23.82	23.90	-12.6	6,792	-0.19%
2020/12/02	19	23.76	22.1	23.79	23.65	-3.1	6,836	-0.05%
2020/12/01	5.8	24.04	6.2	24.19	24.45	-0.5	6,805	-0.01%
2020/11/30	18.9	24.38	4.3	24.49	23.80	14.6	6,803	0.22%
2020/11/27	2	23.75	20	23.66	23.90	-18	6,816	-0.26%
2020/11/26	5.1	23.63	13	23.69	23.70	-7.9	6,975	-0.11%
2020/11/25	18.1	23.26	18	23.30	23.40	0.1	7,091	0.00%
2020/11/24	3.3	22.96	6	23.03	23.00	-2.7	7,352	-0.04%
2020/11/23	6	22.99	11	23.04	23.00	-5.1	7,431	-0.07%
2020/11/20	11	22.93	16.6	22.98	23.05	-5.5	7,517	-0.07%
2020/11/19	7.1	22.94	1.1	22.96	22.90	6	7,522	0.08%
2020/11/18	74	22.86	71	22.90	23.05	3	7,638	0.04%
2020/11/17	74.4	22.76	29	22.83	22.95	45.4	7,594	0.60%
2020/11/16	43.7	22.39	34.7	22.67	23.15	9	7,567	0.12%
2020/11/13	43.3	22.15	45.4	22.27	22.35	-2.1	7,409	-0.03%
2020/11/12	8	20.78	1.6	20.73	20.65	6.4	6,973	0.09%
2020/11/11	10.7	20.43	4	20.83	20.95	6.7	7,266	0.09%
2020/11/10	22	20.53	28.6	20.48	20.25	-6.6	7,360	-0.09%
2020/11/09	89.3	21.06	217.7	21.35	21.40	-128.4	7,359	-1.74%	大賣/鉅額交易
2020/11/06	3.3	20.24	6.5	20.34	20.60	-3.2	7,265	-0.04%
2020/11/05	6.8	20.44	3.2	20.49	20.25	3.6	7,228	0.05%
2020/11/04	24.4	20.10	11	20.08	20.15	13.4	7,158	0.19%
2020/11/03	43.6	20.17	45	20.28	20.10	-1.4	7,149	-0.02%
2020/11/02	27.1	19.74	50.9	20.04	20.20	-23.8	7,115	-0.33%
2020/10/30	58.5	19.99	31.3	20.15	19.40	27.2	7,023	0.39%
2020/10/29	55.3	19.47	65	19.66	19.90	-9.7	6,896	-0.14%
2020/10/28	2	19.88	12.1	19.98	19.80	-10.1	6,822	-0.15%
2020/10/27	43	19.92	33	20.02	19.80	10	6,759	0.15%
2020/10/26	8.5	20.28	20	20.32	19.95	-11.5	6,608	-0.17%
2020/10/23	25	18.51	23	18.60	18.70	2	6,218	0.03%
2020/10/22	73	18.78	77.2	18.88	18.40	-4.2	6,198	-0.07%
2020/10/21	0.1	18.40	17	18.46	18.50	-16.9	6,011	-0.28%
2020/10/20	2.2	17.96	34	18.16	18.20	-31.8	5,977	-0.53%
2020/10/19	10	18.15	2	18.15	18.10	8	5,963	0.13%
2020/10/16	7	18.29	13	18.22	18.20	-6	6,063	-0.10%
2020/10/15	0	0.00	11	18.00	18.05	-11	6,055	-0.18%
2020/10/14	4	18.21	1	18.10	18.10	3	6,046	0.05%
2020/10/13	2	18.30	6	18.25	18.25	-4	6,062	-0.07%
2020/10/12	3	18.18	9	18.17	18.30	-6	6,082	-0.10%
2020/10/08	4	17.90	0	0.00	18.00	4	6,150	0.07%
2020/10/06	0	0.00	1	17.85	17.85	-1	6,362	-0.02%
2020/09/30	0	0.00	6	17.15	17.20	-6	6,399	-0.09%
2020/09/29	2	17.05	6	17.03	17.10	-4	6,414	-0.06%
2020/09/28	5	17.09	24	17.18	17.15	-19	6,430	-0.30%
2020/09/25	1	17.05	1	17.10	16.80	0	6,485	0.00%
2020/09/24	18	16.85	7	17.05	16.80	11	6,488	0.17%
2020/09/23	1	17.45	5	17.51	17.45	-4	6,492	-0.06%
2020/09/22	2	17.68	15	17.65	17.70	-13	6,468	-0.20%
2020/09/21	30	18.33	30	18.63	18.25	0	6,402	0.00%
2020/09/18	21	18.52	109	18.55	18.70	-88	6,355	-1.38%	大賣/
2020/09/17	2	18.45	0	0.00	18.40	2	6,303	0.03%
2020/09/16	2	18.20	15	18.17	18.45	-13	6,297	-0.21%
2020/09/15	10	18.20	14	18.15	18.30	-4	6,277	-0.06%
2020/09/14	8	18.16	8	18.09	17.85	0	6,226	0.00%
2020/09/11	14	17.87	6	18.06	17.75	8	6,317	0.13%
2020/09/10	10	18.67	4	18.75	18.50	6	6,251	0.10%
2020/09/09	12	18.65	5	18.64	18.70	7	6,360	0.11%
2020/09/08	1	18.55	3	18.45	18.60	-2	6,496	-0.03%
2020/09/07	5	18.50	1	18.70	18.50	4	6,449	0.06%
2020/09/04	14	18.22	12	18.23	18.25	2	6,400	0.03%
2020/09/03	7	18.13	1	18.40	18.55	6	6,331	0.09%
2020/09/02	3	18.42	4	18.50	18.50	-1	6,273	-0.02%
2020/09/01	4	18.94	26	18.88	18.85	-22	6,185	-0.36%
2020/08/31	22	18.36	13	18.45	18.30	9	6,018	0.15%
2020/08/28	11	18.21	15	18.11	18.10	-4	5,847	-0.07%
2020/08/27	11	17.08	2	17.15	17.25	9	5,544	0.16%
2020/08/26	3	17.05	3	16.98	17.15	0	5,413	0.00%
2020/08/25	0	0.00	2	16.70	16.70	-2	5,280	-0.04%
2020/08/24	6	16.66	25	16.63	16.55	-19	5,268	-0.36%
2020/08/21	6	16.16	2	16.25	16.35	4	5,186	0.08%
2020/08/20	29	16.05	11	16.07	16.00	18	5,169	0.35%
2020/08/19	2	16.00	27	16.27	16.75	-25	5,007	-0.50%
2020/08/18	18	16.23	9	16.26	15.85	9	4,830	0.19%
2020/08/17	22	15.59	21	16.00	16.20	1	4,566	0.02%
2020/08/14	5	14.73	13	14.74	14.75	-8	4,246	-0.19%
2020/08/13	8	14.25	27	14.34	14.40	-19	4,091	-0.46%
2020/08/12	0	0.00	8	14.19	14.25	-8	3,998	-0.20%
2020/08/11	1	14.10	6	14.18	14.05	-5	4,020	-0.12%
2020/08/10	0	0.00	14	13.99	14.10	-14	4,056	-0.35%
2020/08/07	0	0.00	1	13.90	13.85	-1	4,028	-0.02%
2020/07/30	5	13.67	1	13.80	13.70	4	4,057	0.10%
2020/07/28	12	13.30	41	13.31	13.30	-29	4,048	-0.72%
2020/07/27	2	13.40	0	0.00	13.45	2	4,044	0.05%
2020/07/24	22	13.74	5	13.75	13.65	17	4,037	0.42%
2020/07/23	7	13.88	8	14.00	13.95	-1	4,047	-0.02%
2020/07/22	17	14.10	5	14.02	14.00	12	4,067	0.30%
2020/07/21	4	13.80	3	13.88	13.90	1	3,943	0.03%
2020/07/20	7	13.64	6	13.78	13.85	1	3,901	0.03%
2020/07/17	0	0.00	6	13.68	13.65	-6	3,899	-0.15%
2020/07/16	1	13.85	10	14.00	13.90	-9	3,901	-0.23%
2020/07/15	7	13.86	9	13.83	13.90	-2	3,856	-0.05%
2020/07/14	23	14.42	2	14.48	14.30	21	3,778	0.56%
2020/07/13	1	14.35	7	14.51	14.50	-6	3,660	-0.16%
2020/07/10	0	0.00	4	14.30	14.30	-4	3,598	-0.11%
2020/07/09	3	14.48	0	0.00	14.45	3	3,598	0.08%
2020/07/08	0	0.00	2.1	14.38	14.45	-2.1	3,571	-0.06%
2020/07/07	0	0.00	8	14.26	14.35	-8	3,562	-0.22%
2020/07/06	0	0.00	9	14.37	14.40	-9	3,547	-0.25%
2020/07/03	2	14.18	13	14.17	14.15	-11	3,505	-0.31%
2020/07/02	0	0.00	9	14.10	14.15	-9	3,476	-0.26%
2020/07/01	1	13.85	1	13.90	13.95	0	3,418	0.00%
2020/06/30	10	13.75	10	13.80	13.80	0	3,400	0.00%
2020/06/29	5	13.65	1	13.60	13.65	4	3,407	0.12%
2020/06/24	0	0.00	9	13.76	13.75	-9	3,398	-0.26%
2020/06/23	2	13.80	2	13.80	13.75	0	3,493	0.00%
2020/06/22	1	13.90	0	0.00	13.85	1	3,516	0.03%
2020/06/19	1	13.85	4	13.93	13.85	-3	3,546	-0.08%
2020/06/18	9	14.19	25	14.12	14.10	-16	3,555	-0.45%
2020/06/17	14	13.95	5	13.87	13.90	9	3,505	0.26%
2020/06/16	43	13.95	29	13.90	14.05	14	3,521	0.40%
2020/06/15	84	13.93	6	13.94	13.75	78	3,443	2.26%
2020/06/12	0	0.00	1	13.05	13.25	-1	3,283	-0.03%
2020/06/11	5	13.50	0	0.00	13.35	5	3,343	0.15%
2020/06/10	2	13.73	2	13.75	13.75	0	3,333	0.00%
2020/06/09	4.1	13.81	0	0.00	13.80	4.1	3,419	0.12%
2020/06/08	2	13.70	0	0.00	13.80	2	3,472	0.06%
2020/06/05	1.7	13.62	12	13.65	13.70	-10.3	3,432	-0.30%
2020/06/04	3	13.50	10	13.60	13.50	-7	3,484	-0.20%
2020/06/03	0	0.00	10	13.53	13.50	-10	3,518	-0.28%
2020/06/02	0	0.00	3	13.40	13.40	-3	3,526	-0.09%
2020/06/01	6	13.32	26	13.41	13.45	-20	3,556	-0.56%
2020/05/29	10	13.48	0	0.00	13.20	10	3,569	0.28%
2020/05/28	67	13.46	13	13.70	13.50	54	3,609	1.50%
2020/05/27	15	13.40	0	0.00	13.40	15	3,619	0.41%
2020/05/26	0	0.00	4	13.20	13.15	-4	3,898	-0.10%
2020/05/25	2	12.95	4	12.98	13.00	-2	4,359	-0.05%
2020/05/22	0	0.00	3	13.15	13.15	-3	4,371	-0.07%
2020/05/21	14	13.31	0	0.00	13.25	14	4,477	0.31%
2020/05/20	52	13.30	0	0.00	13.25	52	4,491	1.16%
2020/05/19	1	13.35	2	13.33	13.35	-1	4,513	-0.02%
2020/05/18	0	0.00	2	13.33	13.35	-2	4,524	-0.04%
2020/05/15	0	0.00	2	13.08	13.00	-2	4,476	-0.04%
2020/05/12	0	0.00	6	12.70	12.75	-6	4,431	-0.14%
2020/05/11	6	12.75	36	12.79	12.75	-30	4,426	-0.68%
2020/05/08	7	12.65	0	0.00	12.65	7	4,443	0.16%
2020/05/07	0	0.00	7	12.65	12.65	-7	4,604	-0.15%
2020/05/06	5	12.55	55	12.60	12.50	-50	4,867	-1.03%
2020/05/05	2	12.60	5	12.65	12.60	-3	4,886	-0.06%
2020/05/04	5	12.55	0	0.00	12.50	5	4,951	0.10%
2020/04/30	1	12.70	0	0.00	12.80	1	4,944	0.02%
2020/04/29	1	12.40	13	12.58	12.60	-12	4,956	-0.24%
2020/04/28	0	0.00	1	12.50	12.35	-1	5,002	-0.02%
2020/04/24	2	11.90	0	0.00	11.90	2	5,260	0.04%
2020/04/23	20	11.90	0	0.00	11.95	20	5,258	0.38%
2020/04/22	0	0.00	2	11.70	11.80	-2	5,247	-0.04%
2020/04/21	40	11.86	0	0.00	11.75	40	5,235	0.76%
2020/04/20	16	11.98	5	12.00	12.05	11	5,195	0.21%
2020/04/17	4	12.05	45	12.15	12.00	-41	5,189	-0.79%
2020/04/16	0	0.00	2	12.10	12.05	-2	5,155	-0.04%
2020/04/15	2	12.00	35.1	12.14	12.15	-33.1	5,116	-0.65%
2020/04/14	30	11.95	1	12.00	12.00	29	5,070	0.57%
2020/04/13	1	11.80	0	0.00	11.85	1	5,071	0.02%
2020/04/10	7	11.94	0	0.00	11.95	7	5,067	0.14%
2020/04/09	0	0.00	4	11.88	11.90	-4	5,061	-0.08%
2020/04/08	20	11.81	0	0.00	11.80	20	5,045	0.40%
2020/04/07	2	11.73	3	11.70	11.65	-1	5,006	-0.02%
2020/04/06	4	11.59	0	0.00	11.65	4	4,985	0.08%
2020/04/01	3	11.55	0	0.00	11.65	3	4,969	0.06%
2020/03/31	28	11.62	0	0.00	11.55	28	4,979	0.56%
2020/03/30	4	11.48	3	11.50	11.60	1	4,971	0.02%
2020/03/27	23	11.84	5	11.85	11.70	18	4,981	0.36%
2020/03/26	8	11.58	5	11.60	11.90	3	4,905	0.06%
2020/03/25	4	11.45	25	11.53	11.40	-21	4,875	-0.43%
2020/03/24	3	11.30	1	11.30	11.25	2	4,863	0.04%
2020/03/23	8	11.23	4	11.15	11.10	4	4,880	0.08%
2020/03/20	31	10.80	0	0.00	10.70	31	4,784	0.65%
2020/03/19	0	0.00	2	10.25	10.25	-2	4,773	-0.04%
2020/03/17	1	10.75	2	10.85	10.90	-1	4,632	-0.02%
2020/03/16	15	11.34	1	11.35	11.15	14	4,568	0.31%
2020/03/13	15	11.06	1	11.10	11.45	14	4,522	0.31%
2020/03/12	15	12.13	0	0.00	12.05	15	4,423	0.34%
2020/03/11	6	12.85	10	12.70	12.75	-4	4,345	-0.09%
2020/03/10	5	12.80	10	12.65	12.90	-5	4,311	-0.12%
2020/03/09	11	13.19	10	13.25	12.90	1	4,231	0.02%
2020/03/06	33	13.50	1	13.50	13.50	32	4,159	0.77%
2020/03/05	1	13.65	0	0.00	13.65	1	4,126	0.02%
2020/03/04	0	0.00	4	13.80	13.70	-4	4,104	-0.10%
2020/03/03	22	13.85	20	13.83	13.75	2	4,080	0.05%
2020/03/02	18	13.68	15	13.60	13.55	3	4,019	0.07%
2020/02/27	57	14.36	29	14.38	13.90	28	3,967	0.71%
2020/02/26	19	14.38	26	14.21	14.25	-7	3,662	-0.19%
2020/02/25	5	13.70	0	0.00	13.60	5	3,167	0.16%
2020/02/24	12	13.90	15	13.85	13.85	-3	3,127	-0.10%
2020/02/21	5	13.59	8	13.64	13.65	-3	3,026	-0.10%
2020/02/20	4	13.58	0	0.00	13.50	4	3,030	0.13%
2020/02/19	1	13.50	2	13.55	13.60	-1	3,032	-0.03%
2020/02/18	2	13.38	0	0.00	13.35	2	3,098	0.06%
2020/02/13	1	13.35	0	0.00	13.30	1	3,063	0.03%
2020/02/12	1	13.45	2	13.40	13.40	-1	3,033	-0.03%
2020/02/11	1	13.50	2	13.45	13.45	-1	3,005	-0.03%
2020/02/10	10.4	13.62	102	13.82	13.50	-91.6	2,946	-3.11%	大賣/
2020/02/07	232	13.91	128.1	13.93	13.95	103.9	2,774	3.74%	大買/大賣/鉅額交易
2020/02/06	0	0.00	5	13.23	13.25	-5	2,497	-0.20%
2020/02/05	1	13.20	0	0.00	12.95	1	2,464	0.04%
2020/02/04	2	12.85	1	12.85	12.85	1	2,358	0.04%
2020/02/03	1	12.80	1	12.80	12.75	0	2,334	0.00%
2020/01/31	3	13.23	5	13.20	13.10	-2	2,287	-0.09%
2020/01/30	9.5	13.82	3	13.90	13.55	6.5	2,196	0.30%
2020/01/20	1	13.20	0	0.00	13.25	1	1,885	0.05%
2020/01/13	2	13.20	0	0.00	13.20	2	1,943	0.10%
2020/01/08	5	13.10	0	0.00	13.10	5	1,974	0.25%
2020/01/06	0.4	13.30	0	0.00	13.30	0.4	1,943	0.02%
2020/01/02	1	13.60	15	13.58	13.60	-14	1,895	-0.74%
2019/12/25	1	13.40	0	0.00	13.45	1	1,787	0.06%
2019/12/24	5	13.45	0	0.00	13.35	5	1,777	0.28%
2019/12/23	2	13.65	0	0.00	13.55	2	1,745	0.11%
2019/12/20	3	13.50	14	13.73	13.50	-11	1,715	-0.64%
2019/12/18	1	13.60	19	13.79	13.85	-18	1,590	-1.13%
2019/12/17	10	13.55	12	13.56	13.60	-2	1,507	-0.13%
2019/12/16	0	0.00	1	13.15	13.40	-1	1,446	-0.07%
2019/12/13	0	0.00	1	13.20	13.10	-1	1,379	-0.07%
2019/12/12	3	13.05	2	13.05	13.05	1	1,380	0.07%
2019/12/10	1	12.95	8	12.99	13.00	-7	1,375	-0.51%
2019/12/06	1	12.90	3	12.90	12.85	-2	1,400	-0.14%
2019/12/05	1	12.90	0	0.00	12.90	1	1,400	0.07%
2019/12/04	2	12.90	0	0.00	12.90	2	1,393	0.14%
2019/12/02	1	12.95	4	13.05	12.95	-3	1,363	-0.22%
2019/11/28	0	0.00	2	13.10	13.05	-2	1,324	-0.15%
2019/11/27	5	13.20	13	13.20	13.20	-8	1,302	-0.61%
2019/11/26	1	13.00	1	13.00	13.15	0	1,259	0.00%
2019/11/25	0	0.00	1	12.85	12.95	-1	1,197	-0.08%
2019/11/22	0.2	12.65	0	0.00	12.75	0.2	1,174	0.02%
2019/11/21	1	12.85	1	12.75	12.75	0	1,164	0.00%
2019/11/20	0.1	12.80	4	12.75	12.85	-3.9	1,149	-0.34%
2019/11/18	1	12.60	0	0.00	12.65	1	1,089	0.09%
2019/11/15	8	12.55	3	12.65	12.55	5	1,050	0.48%
2019/11/14	0	0.00	1	12.00	12.00	-1	944	-0.11%
2019/11/13	10	11.90	0	0.00	11.95	10	948	1.05%
2019/11/12	1	11.90	0	0.00	11.90	1	948	0.11%
2019/11/08	0.5	12.00	0	0.00	12.10	0.5	940	0.05%
2019/11/04	0	0.00	1	12.05	12.10	-1	938	-0.11%
2019/10/29	3	11.98	6	12.00	12.00	-3	961	-0.31%
2019/10/25	10	12.00	0	0.00	12.05	10	949	1.05%
2019/10/09	1	11.60	0	0.00	11.60	1	1,004	0.10%
2019/10/03	0	0.00	5	11.60	11.65	-5	1,221	-0.41%
2019/09/27	0	0.00	1.6	11.66	11.65	-1.6	1,310	-0.12%
2019/09/23	1	11.80	0	0.00	11.80	1	1,373	0.07%
2019/09/11	2	11.75	1	11.75	11.70	1	1,429	0.07%
2019/09/10	1	11.90	1	11.95	11.90	0	1,417	0.00%
2019/09/04	1	11.60	0	0.00	11.60	1	1,383	0.07%
2019/08/27	1	11.35	0	0.00	11.35	1	1,392	0.07%
2019/08/22	0	0.00	1	11.55	11.60	-1	1,385	-0.07%
2019/08/12	0	0.00	0	11.35	11.35	0	1,378	0.00%
2019/08/01	2	11.50	0	0.00	11.50	2	1,390	0.14%
2019/07/29	1	11.55	0	0.00	11.60	1	1,376	0.07%
2019/07/22	4	11.85	0	0.00	11.85	4	1,323	0.30%
2019/07/17	1	11.95	0	0.00	12.10	1	1,284	0.08%
2019/07/15	0	0.00	1	12.40	12.55	-1	1,211	-0.08%
2019/07/11	0	0.00	13	12.51	12.60	-13	1,092	-1.19%
2019/07/09	1	12.30	2	12.30	12.30	-1	979	-0.10%
2019/07/04	2	11.85	0	0.00	11.90	2	869	0.23%
2019/07/01	0	0.00	6	12.00	11.95	-6	833	-0.72%
2019/06/26	6	11.85	0	0.00	11.90	6	805	0.75%
2019/06/25	0	0.00	5	11.85	11.80	-5	802	-0.62%
2019/06/24	6	11.80	6	11.83	11.80	0	807	0.00%
2019/06/21	5	11.75	0	0.00	11.75	5	795	0.63%
2019/06/20	3	11.95	4	11.81	11.90	-1	787	-0.13%
2019/06/19	15	11.65	25	11.71	11.75	-10	767	-1.30%
2019/06/18	7	11.61	5	11.65	11.65	2	753	0.27%
2019/06/17	10	11.63	10	11.68	11.65	0	758	0.00%
2019/06/13	0	0.00	1	11.75	11.75	-1	774	-0.13%
2019/06/06	10	11.63	5	11.65	11.60	5	796	0.63%
2019/06/05	15	11.70	0	0.00	11.75	15	798	1.88%
2019/06/04	5	11.65	5	11.75	11.75	0	818	0.00%
2019/06/03	13	11.64	10	11.73	11.75	3	826	0.36%
2019/05/31	10	11.70	0	0.00	11.80	10	828	1.21%
2019/05/30	5	11.60	5	11.70	11.75	0	834	0.00%
2019/05/29	5	11.60	5	11.65	11.65	0	840	0.00%
2019/05/28	5	11.65	15	11.68	11.70	-10	843	-1.19%
2019/05/27	10	11.58	10	11.63	11.60	0	834	0.00%
2019/05/24	5.3	11.60	15	11.60	11.60	-9.7	826	-1.17%
2019/05/23	7	11.47	0	0.00	11.45	7	826	0.85%
2019/05/22	0	0.00	4	11.60	11.55	-4	839	-0.48%
2019/05/21	7	11.50	4	11.60	11.50	3	891	0.34%
2019/05/20	4	11.50	4	11.60	11.50	0	935	0.00%
2019/05/17	1	11.40	0	0.00	11.45	1	942	0.11%
2019/05/16	4	11.53	0	0.00	11.50	4	923	0.43%
2019/05/15	3	11.60	5	11.65	11.65	-2	922	-0.22%
2019/05/13	1	11.45	0	0.00	11.50	1	936	0.11%
2019/05/10	5	11.65	5	11.75	11.65	0	928	0.00%
2019/05/09	5	11.70	0	0.00	11.70	5	932	0.54%
2019/05/08	10	11.70	10	11.75	11.75	0	926	0.00%
2019/05/06	10	11.83	10	11.93	11.75	0	925	0.00%
2019/05/03	12	11.85	10	11.90	11.90	2	916	0.22%
2019/05/02	12.3	11.85	10	11.90	11.90	2.3	915	0.25%
2019/04/30	5	11.85	5	11.90	11.90	0	912	0.00%
2019/04/29	10	11.85	6	11.90	11.85	4	921	0.43%
2019/04/26	10	11.83	5	11.85	11.85	5	938	0.53%
2019/04/25	0	0.00	5	11.95	11.90	-5	946	-0.53%
2019/04/24	5	11.90	15.4	11.93	11.95	-10.4	951	-1.09%
2019/04/23	5	11.85	0	0.00	11.85	5	947	0.53%
2019/04/22	6	11.85	0	0.00	11.90	6	951	0.63%
2019/04/18	5	11.85	0	0.00	11.80	5	962	0.52%
2019/04/10	0.2	11.95	0	0.00	12.00	0.2	972	0.02%
2019/04/08	5.1	11.85	5	11.90	11.90	0.1	959	0.01%
2019/04/03	0.1	11.80	0	0.00	11.85	0.1	956	0.01%
2019/03/29	1	11.80	0	0.00	11.85	1	931	0.11%
2019/03/28	0	11.80	0	0.00	11.80	0	936	0.00%
2019/03/26	0	11.90	0	0.00	11.90	0	921	0.00%
2019/03/22	0	0.00	0.1	11.85	11.85	-0.1	933	-0.01%
2019/03/07	3	11.80	0	0.00	11.80	3	992	0.30%
2019/03/06	0.1	11.85	0	0.00	11.85	0.1	993	0.01%
2019/02/25	0	0.00	1	12.10	12.20	-1	955	-0.10%
2019/02/21	0	0.00	2	12.20	12.10	-2	939	-0.21%
2019/02/20	0	0.00	1	12.20	12.25	-1	924	-0.11%
2019/02/15	1	11.85	0	0.00	11.85	1	848	0.12%
2019/02/11	2	11.55	0	0.00	11.60	2	829	0.24%
2019/01/28	0	0.00	2	11.50	11.55	-2	820	-0.24%
2019/01/24	3	11.50	0	0.00	11.50	3	827	0.36%
2019/01/09	0	0.00	1	11.30	11.30	-1	1,026	-0.10%
2018/12/25	0	0.00	1	11.25	11.30	-1	1,236	-0.08%
2018/12/24	1	11.35	0	0.00	11.30	1	1,241	0.08%
2018/12/20	1	11.30	1	11.30	11.30	0	1,296	0.00%
2018/12/17	0	0.00	2	11.55	11.60	-2	1,311	-0.15%
2018/12/13	0	0.00	1	11.80	11.80	-1	1,314	-0.08%
2018/12/12	1	11.65	1	11.70	11.70	0	1,303	0.00%
2018/12/11	2	11.60	0	0.00	11.65	2	1,312	0.15%
2018/11/26	0	0.00	1	11.50	11.50	-1	1,319	-0.08%
2018/11/20	1	11.50	0	0.00	11.50	1	1,375	0.07%
2018/11/13	0	0.00	1	11.40	11.45	-1	1,628	-0.06%
2018/11/08	0	0.00	2	11.55	11.55	-2	1,646	-0.12%
2018/11/02	0	0.00	3	11.45	11.50	-3	1,642	-0.18%
2018/10/30	2	11.13	0	0.00	11.20	2	1,627	0.12%
2018/10/26	2	11.20	0	0.00	11.10	2	1,634	0.12%
2018/10/25	1	11.20	0	0.00	11.15	1	1,630	0.06%
2018/10/23	0	0.00	3	11.57	11.55	-3	1,664	-0.18%
2018/10/22	0	0.00	3	11.90	11.75	-3	1,686	-0.18%
2018/10/19	2	11.30	32	11.61	11.80	-30	1,672	-1.79%
2018/10/16	0	0.00	2	11.40	11.30	-2	1,517	-0.13%
2018/10/12	6	11.30	0	0.00	11.20	6	1,487	0.40%
2018/10/11	9	11.48	2	11.65	11.35	7	1,452	0.48%
2018/10/09	30	12.05	0	0.00	12.30	30	1,387	2.16%
2018/10/08	1	11.85	0	0.00	11.85	1	1,346	0.07%
2018/10/05	3	11.93	0	0.00	11.95	3	1,342	0.22%
2018/10/02	1	12.45	0	0.00	12.40	1	1,367	0.07%
2018/10/01	0.1	12.50	3	12.50	12.55	-2.9	1,379	-0.21%
2018/09/28	8	12.59	0	0.00	12.45	8	1,390	0.58%
2018/09/21	1	12.40	0	0.00	12.20	1	1,359	0.07%
2018/09/17	0	0.00	1	12.40	12.50	-1	1,384	-0.07%
2018/09/14	0	0.00	1	12.35	12.45	-1	1,378	-0.07%
2018/09/13	0	0.00	1	12.15	12.15	-1	1,373	-0.07%
2018/09/12	1	12.00	0	0.00	12.15	1	1,378	0.07%
2018/09/10	2	11.68	0	0.00	11.75	2	1,403	0.14%
2018/09/07	2	12.15	0	0.00	12.20	2	1,368	0.15%
2018/09/04	1	12.30	0	0.00	12.35	1	1,406	0.07%
2018/08/29	0	0.00	10	12.55	12.45	-10	1,408	-0.71%
2018/08/24	0	0.00	40	12.71	12.65	-40	1,475	-2.71%
2018/08/23	2	12.55	22	12.65	12.90	-20	1,459	-1.37%
2018/08/02	1	11.85	0	0.00	11.80	1	1,447	0.07%
2018/07/30	12	12.16	0	0.00	12.20	12	1,434	0.84%
2018/07/27	0	0.00	1	11.90	11.90	-1	1,397	-0.07%
2018/07/20	0.5	11.65	0	0.00	11.70	0.5	1,450	0.03%
2018/07/18	1	11.55	0	0.00	11.75	1	1,521	0.07%
2018/07/13	0	0.00	1	11.55	11.55	-1	1,531	-0.07%
2018/07/11	1	11.70	9	11.90	11.90	-8	1,585	-0.50%
2018/07/09	5	11.55	5	11.65	11.65	0	1,565	0.00%
2018/07/05	6	11.79	0	0.00	11.65	6	1,634	0.37%
2018/07/04	0	0.00	5	11.95	11.90	-5	1,671	-0.30%
2018/07/03	7	11.86	0	0.00	11.85	7	1,699	0.41%
2018/07/02	1	12.10	2	12.05	12.00	-1	1,704	-0.06%
2018/06/29	1	12.00	0	0.00	12.05	1	1,721	0.06%
2018/06/28	1	12.10	0	0.00	12.05	1	1,706	0.06%
2018/06/26	0	0.00	1	12.10	12.10	-1	1,750	-0.06%
2018/06/25	1	12.25	0	0.00	12.20	1	1,749	0.06%
2018/06/22	5	12.20	0	0.00	12.20	5	1,762	0.28%
2018/06/21	0	0.00	82	12.30	12.25	-82	1,780	-4.61%
2018/06/20	12	12.38	0	0.00	12.35	12	1,821	0.66%
2018/06/15	0	0.00	1	12.75	12.75	-1	1,831	-0.05%
2018/06/14	5	12.65	0	0.00	12.60	5	1,832	0.27%
2018/06/13	1	12.80	0	0.00	12.75	1	1,822	0.05%
2018/06/12	3	12.82	0	0.00	12.80	3	1,879	0.16%
2018/06/11	0	0.00	1	12.85	12.85	-1	1,883	-0.05%
2018/06/08	1	12.95	0	0.00	12.85	1	1,905	0.05%
2018/06/07	2	12.98	0	0.00	12.95	2	1,948	0.10%
2018/06/06	0	12.95	0	0.00	13.00	0	1,998	0.00%
2018/06/04	5	13.22	19	13.30	13.25	-14	2,047	-0.68%
2018/06/01	0	13.05	0	0.00	13.20	0	2,017	0.00%
2018/05/25	1	12.70	0	0.00	12.70	1	2,483	0.04%
2018/05/24	4	12.75	0	0.00	12.70	4	2,917	0.14%
2018/05/21	0	0.00	1	12.80	12.80	-1	3,021	-0.03%
2018/05/17	0	0.00	5	12.90	12.75	-5	3,082	-0.16%
2018/05/16	22	12.82	25	12.82	12.85	-3	3,086	-0.10%
2018/05/10	0	0.00	7	13.05	13.00	-7	3,263	-0.21%
2018/05/09	2	12.90	0	0.00	12.90	2	3,280	0.06%
2018/05/08	0	0.00	4	12.93	12.95	-4	3,377	-0.12%
2018/05/04	0	0.00	1	12.65	12.65	-1	3,748	-0.03%
2018/05/03	1	12.75	0	0.00	12.70	1	3,786	0.03%
2018/05/02	0	0.00	5	12.89	12.90	-5	3,835	-0.13%
2018/04/27	10	12.75	1	12.70	12.60	9	3,890	0.23%
2018/04/26	6	12.50	0	0.00	12.50	6	3,989	0.15%
2018/04/24	2	12.75	0	0.00	12.70	2	4,022	0.05%
2018/04/23	0	0.00	40	13.10	12.85	-40	4,052	-0.99%
2018/04/20	2	13.20	5	13.21	13.20	-3	4,081	-0.07%
2018/04/19	2	13.10	0	0.00	13.10	2	4,074	0.05%
2018/04/18	0	0.00	20	13.25	13.10	-20	4,126	-0.48%
2018/04/17	23	13.31	10	13.60	13.25	13	4,177	0.31%
2018/04/16	0	0.00	10	13.15	13.25	-10	4,180	-0.24%
2018/04/12	0	0.00	9	13.28	13.30	-9	4,277	-0.21%
2018/04/11	0	0.00	3	13.35	13.20	-3	4,323	-0.07%
2018/04/10	4	13.20	3	13.17	13.10	1	4,348	0.02%
2018/04/09	10	13.05	1	13.05	13.05	9	4,407	0.20%
2018/04/03	0	0.00	10	12.60	12.80	-10	4,483	-0.22%
2018/04/02	1	12.80	1	12.85	12.70	0	4,891	0.00%
2018/03/30	1	12.95	0	0.00	12.95	1	5,502	0.02%
2018/03/27	5	12.90	3	12.98	12.95	2	5,490	0.04%
2018/03/26	1	12.65	0	0.00	12.70	1	5,512	0.02%
2018/03/23	16	12.75	0	0.00	12.75	16	5,498	0.29%
2018/03/22	5	13.17	3	13.20	13.10	2	5,461	0.04%
2018/03/20	1	13.40	2	13.43	13.45	-1	5,490	-0.02%
2018/03/19	3	13.47	1	13.55	13.50	2	5,490	0.04%
2018/03/16	3	13.52	0	0.00	13.35	3	5,476	0.05%
2018/03/15	3	13.65	0	0.00	13.70	3	5,423	0.06%
2018/03/14	3	13.70	0	0.00	13.70	3	5,417	0.06%
2018/03/13	0	0.00	2	13.85	13.85	-2	5,405	-0.04%
2018/03/12	3	14.00	13	14.07	13.90	-10	5,384	-0.19%
2018/03/08	2	13.85	5	13.85	13.85	-3	5,343	-0.06%
2018/03/06	2	13.70	1	13.75	13.80	1	5,345	0.02%
2018/03/05	0	0.00	5	14.00	13.90	-5	5,351	-0.09%
2018/03/02	13	13.91	6	13.93	13.95	7	5,379	0.13%
2018/03/01	0	0.00	14	14.32	14.25	-14	5,308	-0.26%
2018/02/27	16	14.30	7	14.23	14.05	9	5,335	0.17%
2018/02/26	50	14.56	16	14.42	14.50	34	5,104	0.67%
2018/02/23	3	13.50	1	13.45	13.50	2	4,704	0.04%
2018/02/22	1	12.75	5	12.85	12.75	-4	4,658	-0.09%
2018/02/09	1	12.20	2	12.35	12.35	-1	4,942	-0.02%
2018/02/08	4	12.50	20	12.55	12.65	-16	4,976	-0.32%
2018/02/07	2	12.70	0	0.00	12.50	2	5,175	0.04%
2018/02/06	21	12.83	7	12.68	12.50	14	5,162	0.27%
2018/02/05	9	13.49	11	13.42	13.60	-2	5,105	-0.04%
2018/02/02	3	13.70	0	0.00	13.70	3	5,052	0.06%
2018/02/01	1	13.65	0	0.00	13.60	1	5,003	0.02%
2018/01/30	12	13.94	0	0.00	13.50	12	4,898	0.24%
2018/01/29	0	0.00	5	13.75	13.95	-5	4,666	-0.11%
2018/01/26	2	13.40	0	0.00	13.35	2	4,610	0.04%
2018/01/25	1	13.55	0	0.00	13.40	1	4,568	0.02%
2018/01/23	7	13.68	10	13.75	13.75	-3	4,489	-0.07%
2018/01/22	1	13.80	19	13.75	13.90	-18	4,441	-0.41%
2018/01/19	3	13.55	0	0.00	13.45	3	4,331	0.07%
2018/01/18	4	13.65	0	0.00	13.65	4	4,315	0.09%
2018/01/15	2	13.45	0	0.00	13.45	2	4,199	0.05%
2018/01/12	0	0.00	10	13.50	13.45	-10	4,198	-0.24%
2018/01/11	23	13.29	5	13.20	13.20	18	4,144	0.43%
2018/01/10	0	0.00	15	13.48	13.40	-15	4,085	-0.37%
2018/01/09	0	0.00	5	13.50	13.60	-5	4,034	-0.12%
2018/01/08	0	0.00	0.2	13.40	13.40	-0.2	3,951	-0.01%
2018/01/05	2	13.40	61	13.45	13.55	-59	3,943	-1.50%
2018/01/04	5	13.61	3	13.70	13.55	2	3,908	0.05%
2018/01/03	4	14.13	12	13.98	13.80	-8	3,879	-0.21%
2018/01/02	19	13.95	7	13.93	13.95	12	3,783	0.32%