海光 (2038)-國泰-敦南券商分點個股進出

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

海光

(2038)

可現股當沖

股價
20.25
漲跌
▼0.20
漲幅
-0.98%
成交量
505張
產業
上市鋼鐵類股
389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

海光 (2038)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	14.1	20.29	11.2	20.43	20.25	2.9	1,355	0.22%
2024/04/24	17.1	20.45	30.1	20.45	20.45	-13	1,352	-0.96%
2024/04/23	33	20.89	16.6	20.47	20.65	16.4	1,353	1.21%
2024/04/22	70.6	21.30	25.2	21.44	20.50	45.5	1,339	3.40%
2024/04/19	118.6	22.33	101.9	22.00	21.95	16.8	1,264	1.33%	大買/大賣/
2024/04/18	2	21.33	51.1	21.70	21.90	-49.1	1,089	-4.51%
2024/04/17	6	20.00	2.1	19.97	19.95	3.9	1,042	0.37%
2024/04/16	25.2	19.88	18.2	19.82	19.80	7	1,043	0.67%
2024/04/15	28.6	20.38	17.1	20.70	20.10	11.5	1,046	1.09%
2024/04/12	6.7	20.11	30.5	20.20	20.05	-23.8	1,029	-2.32%
2024/04/11	37.4	20.67	27.2	20.71	20.50	10.2	1,051	0.97%
2024/04/10	153.3	21.59	142.1	21.28	21.15	11.2	1,115	1.00%	大買/大賣/
2024/04/09	74.5	21.11	282.2	21.27	21.70	-207.7	1,007	-20.61%	大賣/鉅額交易
2024/04/08	81.9	19.85	88.1	19.98	19.75	-6.3	863	-0.73%
2024/04/03	160.5	19.31	105.3	19.48	19.05	55.2	831	6.64%	大買/大賣/
2024/04/02	5.2	18.28	1.6	18.24	18.20	3.6	807	0.45%
2024/04/01	1.6	18.20	0	18.30	18.20	1.6	860	0.18%
2024/03/29	11	18.19	0	0.00	18.10	11	956	1.15%
2024/03/28	6.3	18.62	0.5	18.55	18.25	5.8	1,257	0.46%
2024/03/27	6.6	18.39	5.1	18.30	18.40	1.5	1,337	0.11%
2024/03/26	0.2	18.39	13	18.20	18.20	-12.8	1,523	-0.84%
2024/03/25	0.3	18.40	1.9	18.38	18.50	-1.6	1,730	-0.09%
2024/03/22	2.8	18.17	5.3	18.16	18.40	-2.5	2,108	-0.12%
2024/03/21	2.3	18.14	0.3	18.15	18.15	2	2,254	0.09%
2024/03/20	5.1	18.15	3	18.23	18.05	2.1	2,326	0.09%
2024/03/19	4.1	18.28	1.3	18.31	18.25	2.8	2,323	0.12%
2024/03/18	9.2	18.48	4	18.43	18.35	5.2	2,321	0.22%
2024/03/15	23.6	18.74	0.7	18.74	18.75	22.9	2,316	0.99%
2024/03/14	50.8	19.27	86.2	19.40	19.05	-35.4	2,307	-1.53%
2024/03/13	22.6	18.90	12	18.83	18.70	10.6	2,280	0.46%
2024/03/12	2.1	19.25	0	0.00	19.30	2.1	2,270	0.09%
2024/03/11	9.2	19.16	3	19.27	19.20	6.2	2,267	0.27%
2024/03/08	8.1	19.26	4.6	19.25	19.30	3.5	2,265	0.16%
2024/03/07	3.1	19.25	9	19.34	19.25	-5.9	2,263	-0.26%
2024/03/06	4	19.63	1	19.65	19.50	3	2,257	0.13%
2024/03/05	4.1	19.46	4.4	19.53	19.50	-0.3	2,252	-0.01%
2024/03/04	13.4	19.52	14	19.44	19.45	-0.6	2,250	-0.03%
2024/03/01	10.6	19.74	1	19.75	19.75	9.6	2,244	0.43%
2024/02/29	2	19.88	0	0.00	19.95	2	2,239	0.09%
2024/02/27	21.1	19.98	7	19.89	20.00	14.1	2,235	0.63%
2024/02/26	4	20.53	4.5	20.58	20.35	-0.5	2,224	-0.02%
2024/02/23	9	20.28	1.3	20.29	20.25	7.7	2,216	0.35%
2024/02/22	13	20.55	0	0.00	20.55	13	2,213	0.59%
2024/02/21	20.2	20.72	5.3	20.76	20.65	15	2,210	0.68%
2024/02/20	24.2	21.08	22.9	20.99	20.80	1.3	2,201	0.06%
2024/02/19	11.9	20.93	8	20.92	21.00	3.9	2,196	0.18%
2024/02/16	11	20.42	15.1	20.49	20.75	-4.1	2,183	-0.19%
2024/02/15	1.3	19.62	7	19.51	19.60	-5.7	2,165	-0.27%
2024/02/05	23.3	19.93	5	19.95	19.95	18.3	2,157	0.85%
2024/02/02	4.1	20.10	0	0.00	20.10	4.1	2,150	0.19%
2024/02/01	3	20.15	3	20.15	20.15	0	2,144	0.00%
2024/01/31	51.2	20.10	8	20.09	20.20	43.2	2,141	2.01%
2024/01/30	9.2	20.62	6	20.15	20.10	3.2	2,138	0.15%
2024/01/29	2.2	20.52	25	20.45	20.50	-22.8	2,133	-1.07%
2024/01/26	3	20.25	3	20.35	20.35	0	2,130	0.00%
2024/01/25	24	20.41	16.1	20.31	20.25	7.9	2,127	0.37%
2024/01/24	41.1	20.64	3.3	20.91	20.55	37.8	2,123	1.78%
2024/01/23	6.4	20.52	11.2	20.33	20.60	-4.8	2,114	-0.22%
2024/01/22	5.1	19.86	9.5	20.16	20.15	-4.4	2,109	-0.21%
2024/01/19	9	20.07	10.1	19.84	19.80	-1.1	2,100	-0.05%
2024/01/18	0	0.00	7	20.19	20.15	-7	2,094	-0.33%
2024/01/17	27	20.35	92.4	20.15	20.15	-65.4	2,091	-3.13%
2024/01/16	31.1	20.26	23	20.03	20.05	8.1	2,076	0.39%
2024/01/15	9	20.72	15.2	20.61	20.55	-6.2	2,060	-0.30%
2024/01/12	7.1	20.57	7	20.53	20.55	0.1	2,054	0.00%
2024/01/11	33.3	20.40	35	20.55	20.40	-1.7	2,047	-0.08%
2024/01/10	20.9	20.54	29.6	20.48	20.35	-8.8	2,038	-0.43%
2024/01/09	54.6	21.05	83.1	20.83	20.70	-28.5	2,026	-1.41%
2024/01/08	57.3	21.48	17	21.54	21.35	40.3	2,000	2.01%
2024/01/05	73.4	21.91	39	21.90	21.75	34.4	1,985	1.73%
2024/01/04	100.1	22.33	127.7	22.39	22.50	-27.6	1,943	-1.42%	大賣/
2024/01/03	29.5	21.18	13.1	21.13	21.10	16.4	1,846	0.89%
2024/01/02	15.1	21.76	26	21.67	21.60	-10.9	1,826	-0.60%
2023/12/29	35.3	22.02	34.9	22.02	21.95	0.4	1,797	0.02%
2023/12/28	121.8	22.33	64.7	22.14	22.00	57.1	1,769	3.23%	大買/
2023/12/27	80.1	23.06	61.4	23.01	22.80	18.7	1,712	1.09%
2023/12/26	102.9	22.65	122.8	22.74	23.40	-19.9	1,656	-1.20%	大買/大賣/
2023/12/25	618.4	23.39	585.4	23.30	23.05	32.9	1,558	2.11%	大買/大賣/
2023/12/22	117.7	21.81	67.1	21.76	21.90	50.6	1,254	4.03%	大買/
2023/12/21	158.3	22.33	256.9	22.43	22.50	-98.6	1,169	-8.43%	大買/大賣/
2023/12/20	315.1	21.94	255.8	22.02	21.90	59.3	979	6.05%	大買/大賣/
2023/12/19	520.1	21.12	439.5	21.05	21.70	80.6	770	10.45%	大買/大賣/
2023/12/18	141	21.19	255.2	21.21	21.65	-114.2	390	-29.22%	大買/大賣/鉅額交易
2023/12/15	3	19.52	254.9	19.66	19.70	-251.9	243	-103.51%	大賣/鉅額交易
2023/12/14	31	18.01	1	17.95	17.95	30	169	17.72%
2023/12/13	1.1	17.96	0	18.00	17.90	1.1	171	0.65%
2023/12/12	31.3	17.99	1	17.90	17.95	30.3	178	16.95%
2023/12/11	3	18.05	0.1	18.10	18.05	3	178	1.65%
2023/12/08	3.1	18.10	1	18.20	18.10	2.1	178	1.18%
2023/12/07	8	18.17	3	18.25	18.10	5	178	2.82%
2023/12/06	1	18.30	1.7	18.40	18.35	-0.6	178	-0.36%
2023/12/05	37	18.40	2.3	18.36	18.40	34.8	177	19.56%
2023/12/04	13	18.42	0.3	18.33	18.45	12.7	176	7.19%
2023/11/30	3	18.20	1	18.10	18.15	2	172	1.14%
2023/11/29	0	0.00	5.2	18.21	18.20	-5.2	174	-2.98%
2023/11/28	6.4	18.24	8.1	18.20	18.15	-1.7	173	-0.95%
2023/11/24	2	18.13	1	18.00	18.05	1	170	0.59%
2023/11/22	0.4	18.05	3	18.08	18.05	-2.6	177	-1.49%
2023/11/21	0.3	18.17	1	18.15	18.05	-0.7	180	-0.39%
2023/11/20	1.5	17.90	1	18.00	18.00	0.5	181	0.30%
2023/11/17	3	17.88	2	17.85	17.85	1	179	0.56%
2023/11/16	2	17.80	3	17.78	17.85	-1	183	-0.55%
2023/11/15	0.1	17.20	2.3	17.39	17.30	-2.2	179	-1.22%
2023/11/14	3	17.18	0.1	17.30	17.25	2.9	187	1.54%
2023/11/13	4	17.28	0	0.00	17.15	4	190	2.10%
2023/11/10	1	17.15	1	17.15	17.20	0	193	0.00%
2023/11/09	12	17.20	0.2	17.31	17.20	11.8	195	6.05%
2023/11/08	0	0.00	0.1	17.30	17.30	-0.1	198	-0.05%
2023/11/07	0.3	17.27	0	0.00	17.25	0.3	198	0.15%
2023/11/06	0	0.00	2.1	17.45	17.55	-2.1	201	-1.02%
2023/11/03	0	0.00	2	17.10	17.25	-2	200	-1.00%
2023/11/02	2.1	16.88	2	16.88	16.80	0.1	202	0.02%
2023/11/01	1	16.80	1	16.90	16.80	0	205	0.00%
2023/10/31	6	16.80	0	0.00	16.80	6	216	2.77%
2023/10/30	0	0.00	1	17.15	17.00	-1	253	-0.39%
2023/10/27	2.3	17.23	3	17.23	17.15	-0.7	256	-0.27%
2023/10/26	1	17.05	1	17.10	17.05	0	261	0.00%
2023/10/25	1.1	17.00	0	0.00	17.00	1.1	265	0.41%
2023/10/24	25	16.90	2.2	16.86	16.90	22.8	276	8.24%
2023/10/20	2	16.80	0.1	17.00	16.95	2	292	0.67%
2023/10/19	7	17.15	0	0.00	17.15	7	295	2.37%
2023/10/18	0.3	17.15	0	0.00	17.15	0.3	298	0.11%
2023/10/17	3	17.15	0	0.00	17.10	3	301	1.00%
2023/10/16	1	17.30	0	0.00	17.30	1	302	0.33%
2023/10/13	1.4	17.23	0	0.00	17.25	1.4	307	0.47%
2023/10/12	0	17.20	1.1	17.20	17.30	-1.1	311	-0.35%
2023/10/11	4.1	17.14	1	17.15	17.00	3.1	315	0.98%
2023/10/06	1	17.25	0	0.00	17.25	1	318	0.31%
2023/10/05	2.7	17.44	1.1	17.45	17.30	1.6	323	0.50%
2023/10/03	0.9	17.65	1.9	17.62	17.40	-0.9	337	-0.28%
2023/10/02	0	0.00	0.2	17.65	17.60	-0.2	346	-0.04%
2023/09/28	10	17.70	0.5	17.80	17.60	9.5	352	2.70%
2023/09/27	0	0.00	0.3	17.83	17.70	-0.3	363	-0.08%
2023/09/26	1	18.05	0	0.00	17.85	1	366	0.27%
2023/09/25	0	0.00	2	18.05	18.00	-2	371	-0.54%
2023/09/22	0	0.00	1	18.20	18.05	-1	371	-0.27%
2023/09/21	1	18.25	3.1	18.27	18.25	-2.1	371	-0.57%
2023/09/20	2.2	18.57	4	18.51	18.45	-1.8	372	-0.49%
2023/09/19	3	18.53	1	18.45	18.45	2	375	0.53%
2023/09/18	3	18.75	0	0.00	18.50	3	382	0.79%
2023/09/15	11.3	18.32	5	18.19	18.40	6.3	382	1.65%
2023/09/14	0	0.00	3	18.00	18.05	-3	379	-0.79%
2023/09/13	0	0.00	0.3	17.75	17.80	-0.3	382	-0.08%
2023/09/12	3.2	17.75	0	0.00	17.70	3.2	392	0.82%
2023/09/08	0.3	17.80	1	17.75	17.70	-0.7	396	-0.18%
2023/09/07	7	17.89	1	17.75	17.80	6	399	1.50%
2023/09/05	3.1	18.24	0	0.00	18.15	3.1	404	0.75%
2023/09/04	0.1	18.20	1	18.30	18.35	-0.9	405	-0.22%
2023/08/31	2.1	17.71	0.1	17.70	17.70	2	410	0.49%
2023/08/30	0	0.00	1	17.65	17.65	-1	429	-0.23%
2023/08/29	2.2	17.51	0	0.00	17.50	2.2	430	0.50%
2023/08/28	11.2	17.76	1	17.80	17.75	10.2	427	2.38%
2023/08/25	1.1	18.80	7	18.85	18.80	-6	423	-1.40%
2023/08/24	13	18.54	2.4	18.55	18.50	10.6	421	2.52%
2023/08/23	0	0.00	1.2	18.61	18.55	-1.2	416	-0.29%
2023/08/22	16.1	18.59	4	18.60	18.55	12.1	423	2.86%
2023/08/21	7	18.71	1.8	18.72	18.70	5.3	422	1.24%
2023/08/18	1	19.15	5.2	19.23	19.00	-4.2	420	-1.00%
2023/08/17	7	18.59	0.1	18.75	18.75	6.9	415	1.66%
2023/08/16	4.1	18.79	0	0.00	18.75	4.1	415	0.99%
2023/08/14	2.1	18.90	15.1	18.95	18.90	-13	415	-3.12%
2023/08/11	1	19.15	2	19.15	19.20	-1	417	-0.24%
2023/08/10	1.1	19.25	6	19.33	19.20	-4.9	421	-1.16%
2023/08/09	1.1	19.56	3	19.62	19.60	-1.9	425	-0.44%
2023/08/08	4.1	19.94	3	19.75	19.80	1.1	427	0.26%
2023/08/07	3	20.20	4	20.14	20.15	-1	431	-0.23%
2023/08/04	5	20.37	5.5	20.18	20.30	-0.5	429	-0.11%
2023/08/02	11	20.68	14.7	20.84	20.25	-3.7	423	-0.88%
2023/08/01	3	19.93	1	19.85	19.90	2	387	0.52%
2023/07/31	5	19.71	1	19.80	19.75	4	384	1.04%
2023/07/28	5	20.01	0	0.00	20.00	5	381	1.31%
2023/07/27	3.4	19.92	3	20.02	20.05	0.4	377	0.11%
2023/07/26	2	19.68	1.3	19.62	19.45	0.8	366	0.20%
2023/07/25	3	19.03	1.1	19.15	19.00	1.9	356	0.53%
2023/07/24	7	18.96	9	19.02	18.85	-2	356	-0.56%
2023/07/21	9.2	18.98	12	19.05	18.90	-2.9	354	-0.80%
2023/07/20	2	19.00	11	19.07	19.10	-9	361	-2.49%
2023/07/19	15	18.75	5	18.80	18.75	10	360	2.78%
2023/07/18	17	18.82	2	18.83	18.85	15	367	4.08%
2023/07/14	2.1	19.01	2	19.08	19.10	0.1	371	0.03%
2023/07/13	46.1	18.83	1	18.85	18.80	45.1	373	12.09%
2023/07/12	3.1	18.89	9	18.92	18.80	-5.9	370	-1.59%
2023/07/11	1.4	19.24	1	19.20	19.15	0.3	370	0.09%
2023/07/10	7.8	19.40	3	19.45	19.15	4.7	375	1.26%
2023/07/07	10.1	19.77	13.4	19.76	19.65	-3.3	372	-0.89%
2023/07/06	3.3	20.61	3.1	20.53	20.25	0.2	367	0.04%
2023/07/05	33.4	20.62	2	20.65	20.70	31.4	364	8.62%
2023/07/04	4	20.54	6	20.31	20.35	-2	355	-0.56%
2023/07/03	20.1	20.50	1.2	20.41	20.50	18.9	353	5.35%
2023/06/30	2	20.25	11	20.26	20.30	-9	352	-2.55%
2023/06/29	0.1	20.65	1	20.45	20.40	-0.9	356	-0.24%
2023/06/28	1.5	20.50	11	20.55	20.45	-9.5	359	-2.64%
2023/06/27	1	20.55	6	20.52	20.45	-5	363	-1.38%
2023/06/26	2.3	20.79	2	20.73	20.55	0.3	367	0.08%
2023/06/21	0.5	20.45	1	20.20	20.40	-0.5	366	-0.14%
2023/06/20	1	20.30	1	20.30	20.15	0	368	0.00%
2023/06/19	3.1	20.39	0.1	20.45	20.40	3	371	0.79%
2023/06/16	5	20.47	20.1	20.33	20.40	-15.1	373	-4.04%
2023/06/15	16	20.10	6	20.10	20.15	10	366	2.73%
2023/06/14	13	20.13	17.1	20.09	20.10	-4.1	375	-1.09%
2023/06/13	7	19.91	15	19.85	19.90	-8	392	-2.04%
2023/06/12	2.1	19.98	0	0.00	20.00	2.1	397	0.53%
2023/06/09	10.2	20.20	4	20.25	20.35	6.2	426	1.45%
2023/06/08	2	20.08	0.1	20.20	20.20	1.9	449	0.43%
2023/06/07	3.1	20.25	12	20.26	20.20	-9	456	-1.96%
2023/06/06	1	20.35	6	20.35	20.30	-5	466	-1.07%
2023/06/05	9	20.59	5.1	20.40	20.50	3.9	465	0.84%
2023/06/02	10.1	19.80	4.6	19.89	19.85	5.5	461	1.20%
2023/06/01	4	19.68	1	19.70	19.70	3	477	0.63%
2023/05/31	0	19.65	0	19.60	19.65	0	486	0.00%
2023/05/29	0	0.00	3	19.75	19.75	-3	512	-0.59%
2023/05/26	5.1	19.70	1	20.00	19.60	4.1	533	0.76%
2023/05/25	2	20.00	1	20.10	20.00	1	547	0.19%
2023/05/24	0	0.00	1	20.30	20.45	-1	556	-0.18%
2023/05/23	4	20.00	6	20.25	20.40	-2	566	-0.35%
2023/05/22	0	0.00	1	20.00	20.10	-1	570	-0.18%
2023/05/19	0.1	20.00	0	0.00	19.85	0.1	574	0.01%
2023/05/18	1.1	19.95	0	0.00	19.95	1.1	590	0.18%
2023/05/16	1	19.80	2.2	19.90	19.85	-1.2	598	-0.20%
2023/05/15	1	19.70	0	0.00	19.70	1	609	0.16%
2023/05/12	3	19.73	1	19.75	19.70	2	616	0.32%
2023/05/11	3	19.73	1	19.75	19.70	2	619	0.32%
2023/05/10	2	20.20	0	0.00	20.10	2	621	0.32%
2023/05/09	10.2	19.94	0	0.00	20.10	10.2	633	1.60%
2023/05/08	5	20.30	0	0.00	20.30	5	645	0.78%
2023/05/05	3.2	20.44	5	20.41	20.25	-1.8	662	-0.27%
2023/05/04	1.2	20.13	3	20.10	20.20	-1.8	692	-0.25%
2023/05/03	4	20.25	7	20.21	20.15	-3	751	-0.40%
2023/05/02	5	20.40	0	0.00	20.45	5	836	0.60%
2023/04/28	2	20.35	1	20.40	20.40	1	884	0.11%
2023/04/27	0	0.00	1	20.15	20.25	-1	906	-0.11%
2023/04/26	1	19.95	0	0.00	20.20	1	932	0.11%
2023/04/25	1.1	20.12	0	0.00	20.05	1.1	942	0.12%
2023/04/21	4.5	20.64	3	20.98	20.50	1.5	1,012	0.15%
2023/04/20	4	21.24	2	21.25	21.10	2	1,015	0.20%
2023/04/19	9.1	21.52	0	21.75	21.45	9.1	1,028	0.88%
2023/04/18	4	21.80	1	21.95	21.75	3	1,031	0.29%
2023/04/17	8	22.14	1.2	22.13	22.05	6.8	1,039	0.65%
2023/04/14	1	22.15	2.3	22.18	22.20	-1.3	1,048	-0.12%
2023/04/13	1	22.20	5	22.33	22.30	-4	1,057	-0.38%
2023/04/12	16.5	22.21	13.1	22.23	22.35	3.4	1,096	0.31%
2023/04/11	0	0.00	40	22.10	22.05	-40	1,109	-3.60%
2023/04/10	1	22.10	4	22.00	21.95	-3	1,148	-0.26%
2023/04/07	38	21.84	25	21.81	21.75	13	1,167	1.12%
2023/04/06	8.4	21.57	1.4	21.77	21.65	7	1,203	0.58%
2023/03/31	0	0.00	6	21.75	21.70	-6	1,298	-0.46%
2023/03/30	1	21.80	1	21.65	21.75	0	1,570	0.00%
2023/03/29	15.1	21.80	16	21.70	21.65	-1	1,659	-0.06%
2023/03/28	4.3	21.80	0	0.00	21.70	4.3	1,694	0.25%
2023/03/27	1	22.05	9	22.08	22.05	-8	1,722	-0.46%
2023/03/24	7	21.91	3	22.05	21.90	4	1,790	0.22%
2023/03/23	4	21.91	0	0.00	21.95	4	1,953	0.21%
2023/03/22	8.5	22.18	0	0.00	22.15	8.5	2,039	0.41%
2023/03/21	3	22.20	1	22.25	22.15	2	2,187	0.09%
2023/03/20	2	22.30	0	0.00	22.20	2	2,189	0.09%
2023/03/17	8	22.05	9.1	22.17	22.30	-1.1	2,189	-0.05%
2023/03/16	16	22.14	23.5	22.03	21.90	-7.5	2,184	-0.35%
2023/03/15	12	23.05	2	23.00	22.85	10	2,177	0.46%
2023/03/14	29	23.25	23.8	23.48	23.10	5.2	2,179	0.24%
2023/03/13	29	22.71	13	23.16	23.35	16	2,178	0.73%
2023/03/10	1	22.55	16	22.55	22.55	-15	2,172	-0.69%
2023/03/09	0	0.00	14	23.26	22.90	-14	2,173	-0.64%
2023/03/08	7	23.25	18	23.26	23.25	-11	2,177	-0.51%
2023/03/07	11	23.33	1	23.35	23.30	10	2,178	0.46%
2023/03/06	16	23.30	14.1	23.28	23.30	1.9	2,166	0.09%
2023/03/03	0	0.00	20	22.94	23.00	-20	2,171	-0.92%
2023/03/02	15	22.59	3	22.48	22.75	12	2,165	0.55%
2023/03/01	11.2	22.45	25	22.44	22.30	-13.8	2,156	-0.64%
2023/02/24	42	22.95	10	22.90	22.80	32	2,141	1.49%
2023/02/23	83	23.17	17	23.21	23.20	66	2,127	3.10%
2023/02/22	2.3	22.71	7	22.81	22.80	-4.7	2,113	-0.22%
2023/02/21	14.2	23.18	1	23.20	23.00	13.2	2,113	0.62%
2023/02/20	11.4	23.09	14	23.16	23.15	-2.6	2,135	-0.12%
2023/02/17	5.3	22.92	4	22.94	23.05	1.3	2,171	0.06%
2023/02/16	3	22.88	12	22.96	22.95	-9	2,212	-0.41%
2023/02/15	2.1	22.50	8	22.64	22.50	-6	2,200	-0.27%
2023/02/14	22	22.61	3	22.70	22.70	19	2,197	0.86%
2023/02/13	11	22.19	14	22.34	22.55	-3	2,198	-0.14%
2023/02/10	17	22.73	19.2	22.76	22.60	-2.2	2,191	-0.10%
2023/02/09	6	23.17	5	23.05	22.90	1	2,190	0.05%
2023/02/08	16.2	23.30	15	23.38	23.20	1.2	2,184	0.06%
2023/02/07	12	23.15	18	22.88	23.30	-6	2,176	-0.28%
2023/02/06	6	23.03	7	23.19	22.90	-1	2,166	-0.05%
2023/02/03	6.1	23.28	4	23.26	23.10	2.1	2,154	0.10%
2023/02/02	13.1	23.79	8	23.79	23.75	5.1	2,139	0.24%
2023/02/01	25.5	24.02	32.1	24.26	23.90	-6.6	2,113	-0.31%
2023/01/31	71	23.91	60	24.02	24.00	11	2,059	0.53%
2023/01/30	11	23.47	26.1	23.44	23.35	-15.1	1,977	-0.76%
2023/01/17	18	22.68	22	22.55	22.75	-4	1,931	-0.21%
2023/01/16	21	22.39	18.1	22.36	22.40	2.9	1,912	0.15%
2023/01/13	9.3	22.11	10	22.13	22.05	-0.7	1,886	-0.04%
2023/01/12	69	22.82	81.6	22.60	22.25	-12.6	1,884	-0.67%
2023/01/11	16	22.13	13	22.14	22.15	3	1,827	0.16%
2023/01/10	11	21.95	25	22.16	21.80	-14	1,818	-0.77%
2023/01/09	16	21.87	34	21.94	22.05	-18	1,818	-0.99%
2023/01/06	24	21.55	23	21.60	21.50	1	1,804	0.06%
2023/01/05	7	21.74	4	21.86	21.55	3	1,807	0.16%
2023/01/04	5	22.11	4	22.01	21.70	1	1,799	0.06%
2023/01/03	13	21.90	22	22.08	22.05	-9	1,795	-0.50%
2022/12/30	34	22.38	27	22.53	22.00	7	1,783	0.39%
2022/12/29	30	21.77	22	21.82	21.75	8	1,738	0.46%
2022/12/28	42	22.66	50	22.72	22.10	-8	1,723	-0.46%
2022/12/27	12	22.46	15.2	22.38	22.35	-3.2	1,685	-0.19%
2022/12/26	26.1	22.74	47.4	22.63	22.65	-21.2	1,668	-1.27%
2022/12/23	119.7	23.33	94.9	23.22	23.05	24.8	1,634	1.52%	大買/
2022/12/22	332.1	23.20	302.4	23.26	23.80	29.7	1,542	1.93%	大買/大賣/
2022/12/21	14	22.25	65.7	22.62	22.90	-51.7	1,279	-4.04%
2022/12/20	31	21.33	38	21.55	20.85	-7	1,192	-0.59%
2022/12/19	30	21.30	18	21.22	21.30	12	1,167	1.03%
2022/12/16	96.2	21.77	81.7	21.68	21.65	14.5	1,141	1.27%
2022/12/15	246	21.74	262.5	21.75	21.60	-16.5	1,070	-1.54%	大買/大賣/
2022/12/14	95.2	20.93	97.1	20.78	20.50	-2	915	-0.22%
2022/12/13	71	20.74	86	20.72	21.30	-15	838	-1.79%
2022/12/12	17	19.40	10.1	19.49	19.40	7	736	0.94%
2022/12/09	1	19.80	6	19.75	19.75	-5	737	-0.68%
2022/12/08	12	19.85	2.3	19.83	19.80	9.7	742	1.31%
2022/12/07	6	20.15	5.1	20.29	19.90	0.9	741	0.13%
2022/12/06	8	20.57	9	20.42	20.20	-1	736	-0.14%
2022/12/05	17.1	20.72	8.1	20.80	20.85	9	747	1.21%
2022/12/02	2	20.30	5	20.42	20.25	-3	732	-0.41%
2022/12/01	9	20.32	19	20.24	20.25	-10	751	-1.33%
2022/11/30	30	20.12	15	20.13	20.10	15	749	2.00%
2022/11/29	5.4	19.46	6	19.58	19.75	-0.7	750	-0.09%
2022/11/28	0	0.00	8	19.45	19.30	-8	751	-1.07%
2022/11/25	14.1	19.93	16	19.98	19.60	-1.9	764	-0.25%
2022/11/24	2	19.65	1	19.55	19.60	1	750	0.13%
2022/11/23	1	19.50	4	19.45	19.35	-3	752	-0.40%
2022/11/22	15.1	19.51	16	19.31	19.30	-0.9	762	-0.12%
2022/11/21	8	19.54	4	19.68	19.55	4	775	0.52%
2022/11/18	15	19.90	18	19.77	19.60	-3	789	-0.38%
2022/11/17	12	19.99	5	20.09	20.00	7	808	0.87%
2022/11/16	47.3	20.54	40.2	20.45	19.95	7.1	821	0.86%
2022/11/15	32.1	19.94	43.3	19.96	20.20	-11.2	806	-1.38%
2022/11/14	38	19.35	27.4	19.47	19.75	10.6	794	1.33%
2022/11/11	5	18.48	0	0.00	18.35	5	873	0.57%
2022/11/09	1	18.50	0	0.00	18.35	1	961	0.10%
2022/11/08	1	18.45	2	18.38	18.50	-1	1,077	-0.09%
2022/11/07	1	18.35	33	18.25	18.35	-32	1,240	-2.58%
2022/11/04	0	0.00	1	17.70	17.80	-1	1,236	-0.08%
2022/11/03	0	0.00	1	17.70	17.90	-1	1,248	-0.08%
2022/11/02	0	0.00	2	17.90	17.90	-2	1,262	-0.16%
2022/11/01	3	17.40	5	17.61	17.70	-2	1,270	-0.16%
2022/10/31	1	17.40	0	0.00	17.40	1	1,280	0.08%
2022/10/28	3	17.52	2	17.73	17.35	1	1,299	0.08%
2022/10/27	3	17.82	5	17.80	17.90	-2	1,332	-0.15%
2022/10/26	1	17.40	2	17.48	17.50	-1	1,556	-0.06%
2022/10/25	0	0.00	4	17.73	17.70	-4	1,631	-0.25%
2022/10/24	2	17.83	4	17.90	17.75	-2	1,630	-0.12%
2022/10/21	1	17.70	0.3	17.50	17.50	0.7	1,629	0.04%
2022/10/20	2	17.25	2	17.63	17.60	0	1,628	0.00%
2022/10/19	2	18.00	14	18.10	18.10	-12	1,622	-0.74%
2022/10/18	2	18.03	1	18.05	18.00	1	1,618	0.06%
2022/10/17	2	17.38	10	17.63	17.70	-8	1,620	-0.49%
2022/10/14	0	0.00	8	18.13	18.15	-8	1,616	-0.50%
2022/10/13	15	17.74	5	17.83	17.50	10	1,622	0.61%
2022/10/12	4	19.05	7	18.76	18.90	-3	1,623	-0.18%
2022/10/11	7.2	19.11	8	19.06	19.00	-0.9	1,629	-0.05%
2022/10/07	1.3	19.72	0	0.00	19.75	1.3	1,627	0.08%
2022/10/05	32	19.79	5.2	19.94	19.90	26.9	1,638	1.64%
2022/10/04	0	0.00	6.3	19.54	19.60	-6.3	1,642	-0.38%
2022/10/03	1	19.00	5.9	19.02	19.15	-4.9	1,639	-0.30%
2022/09/30	11.1	18.42	10	18.32	18.95	1.1	1,648	0.06%
2022/09/29	0	0.00	6	19.05	19.00	-6	1,654	-0.36%
2022/09/28	16	19.55	7	19.37	18.75	9	1,661	0.54%
2022/09/27	2	19.40	3	19.50	19.65	-1	1,664	-0.06%
2022/09/26	4.2	19.84	8	19.69	19.55	-3.8	1,684	-0.23%
2022/09/23	10	20.88	5	21.07	20.70	5	1,690	0.30%
2022/09/22	4	20.54	23	20.56	20.60	-19	1,696	-1.12%
2022/09/21	14	20.90	27	20.86	20.75	-13	1,698	-0.77%
2022/09/20	26	21.74	15	21.54	21.30	11	1,691	0.65%
2022/09/19	79	22.37	71	21.99	21.75	8	1,686	0.48%
2022/09/16	8.2	21.97	6	21.58	21.55	2.2	1,644	0.13%
2022/09/15	0	0.00	1	22.15	22.00	-1	1,656	-0.06%
2022/09/14	1	21.65	11	21.63	21.90	-10	1,665	-0.60%
2022/09/13	13.4	22.15	15	22.10	22.05	-1.6	1,702	-0.10%
2022/09/12	17	22.01	13.2	22.03	22.25	3.8	1,722	0.22%
2022/09/08	5.2	21.40	14.2	21.56	21.55	-9	1,718	-0.52%
2022/09/07	49.2	21.58	37	21.42	21.00	12.2	1,718	0.71%
2022/09/06	14	20.89	10	20.98	20.95	4	1,704	0.23%
2022/09/05	5	21.07	5	21.02	20.85	0	1,706	0.00%
2022/09/02	5	21.82	4	21.78	21.65	1	1,704	0.06%
2022/09/01	18.2	21.75	5	21.77	21.65	13.2	1,708	0.77%
2022/08/31	8.1	22.15	5	22.24	22.30	3.1	1,695	0.18%
2022/08/30	3	22.37	4	22.41	22.45	-1	1,692	-0.06%
2022/08/29	15.7	22.19	13	22.25	22.20	2.7	1,689	0.16%
2022/08/26	15.1	23.07	8.1	23.05	23.00	7	1,681	0.42%
2022/08/25	23.1	24.30	8	24.30	24.35	15.1	1,672	0.90%
2022/08/24	12.1	24.45	30	24.33	24.20	-18	1,655	-1.08%
2022/08/23	46.7	23.97	18.1	23.95	23.90	28.6	1,633	1.75%
2022/08/22	19	24.06	18	24.14	24.40	1	1,614	0.06%
2022/08/19	40	24.33	42	24.25	24.40	-2	1,601	-0.13%
2022/08/18	88.1	24.35	137	24.48	24.25	-48.9	1,576	-3.10%	大賣/
2022/08/17	66	24.15	64.1	23.99	23.45	1.9	1,454	0.13%
2022/08/16	33.7	23.14	28	23.11	23.05	5.7	1,391	0.41%
2022/08/15	167	23.40	126.2	23.60	23.50	40.8	1,378	2.96%	大買/大賣/
2022/08/12	148	23.42	220.4	23.60	23.35	-72.4	1,263	-5.73%	大買/大賣/
2022/08/11	6	21.66	12	21.68	21.70	-6	1,106	-0.54%
2022/08/10	16	21.54	11	21.49	21.40	5	1,109	0.45%
2022/08/09	3	21.17	3	21.48	21.35	0	1,100	0.00%
2022/08/08	9	20.57	16	20.70	20.90	-7	1,092	-0.64%
2022/08/05	5	21.01	19	21.03	21.00	-14	1,096	-1.28%
2022/08/04	14.1	20.57	16	20.48	20.50	-1.9	1,107	-0.17%
2022/08/03	51	21.25	24	21.11	21.15	27	1,094	2.47%
2022/08/02	283.4	22.46	266.8	22.38	21.65	16.6	1,074	1.54%	大買/大賣/
2022/08/01	40	21.94	22.2	22.09	22.30	17.8	871	2.04%
2022/07/29	0.1	20.15	3	20.50	20.30	-2.9	809	-0.36%
2022/07/28	5	20.60	5	20.75	20.15	0	820	0.00%
2022/07/27	1.1	20.75	3.3	20.87	20.85	-2.3	822	-0.27%
2022/07/26	2.1	20.96	0.4	21.00	20.85	1.8	831	0.21%
2022/07/25	9	21.41	3	21.47	21.40	6	836	0.72%
2022/07/22	24.2	21.36	4	21.40	21.45	20.2	847	2.38%
2022/07/21	2	20.98	10	21.08	21.25	-8	881	-0.91%
2022/07/20	14.3	21.39	4	21.33	21.20	10.3	894	1.15%
2022/07/19	3	21.18	2	21.35	21.45	1	921	0.11%
2022/07/18	2	20.63	4	20.66	20.95	-2	928	-0.22%
2022/07/15	4	20.06	1.3	19.89	20.15	2.7	931	0.29%
2022/07/14	0.1	20.30	2	20.20	20.15	-1.9	938	-0.20%
2022/07/13	0	0.00	4.2	19.64	19.90	-4.2	947	-0.44%
2022/07/12	5.8	19.19	1	19.90	18.95	4.8	962	0.50%
2022/07/11	0	19.80	1	20.20	20.15	-1	1,004	-0.10%
2022/07/08	2.2	20.54	4.2	20.31	20.20	-2	1,078	-0.19%
2022/07/07	3.1	19.65	4.4	19.50	19.80	-1.3	1,152	-0.11%
2022/07/06	4	19.50	4.5	19.33	19.05	-0.5	1,289	-0.04%
2022/07/05	5	19.95	6	20.07	19.95	-1	1,311	-0.08%
2022/07/04	1	19.50	1	19.80	19.55	0	1,322	0.00%
2022/07/01	2.1	18.91	4	19.33	18.80	-1.9	1,340	-0.14%
2022/06/30	20	20.05	3	20.40	19.95	17	1,330	1.28%
2022/06/29	12.4	21.00	4	21.04	21.00	8.4	1,330	0.63%
2022/06/28	4	21.52	2	21.95	21.30	2	1,343	0.15%
2022/06/27	1	22.05	6	22.03	21.95	-5	1,359	-0.37%
2022/06/24	1.1	21.10	8.3	21.11	21.25	-7.2	1,368	-0.52%
2022/06/23	3.1	20.76	5.1	21.16	20.65	-2	1,383	-0.14%
2022/06/22	4.1	21.47	2	21.45	20.85	2.1	1,401	0.15%
2022/06/21	16	21.89	21	21.76	22.20	-5	1,473	-0.34%
2022/06/20	7	21.77	44	21.52	20.55	-37	1,487	-2.49%
2022/06/17	6.7	22.66	11.1	22.61	22.50	-4.4	1,860	-0.24%
2022/06/16	17.3	23.53	17.1	23.40	22.95	0.2	2,118	0.01%
2022/06/15	16	24.63	10	24.49	24.20	6	2,116	0.28%
2022/06/14	4.1	23.74	1	24.00	23.60	3.1	2,104	0.14%
2022/06/13	3.1	24.64	8.3	24.59	24.05	-5.2	2,119	-0.25%
2022/06/10	6.7	25.36	2	25.45	25.25	4.7	2,133	0.22%
2022/06/09	2	25.95	0	0.00	25.90	2	2,147	0.09%
2022/06/08	1.7	26.16	5	26.21	26.10	-3.3	2,180	-0.15%
2022/06/07	1	26.10	3	26.23	26.15	-2	2,211	-0.09%
2022/06/06	2	26.15	0	0.00	26.10	2	2,244	0.09%
2022/06/02	6	25.96	9	25.89	25.90	-3	2,364	-0.13%
2022/06/01	5	26.36	0	0.00	26.20	5	2,474	0.20%
2022/05/30	3	26.48	9	26.37	26.40	-6	2,573	-0.23%
2022/05/27	1	26.10	1	26.00	26.00	0	2,715	0.00%
2022/05/26	14.1	26.28	6	26.18	25.80	8.1	2,930	0.28%
2022/05/25	3	26.03	5	26.15	26.15	-2	2,980	-0.07%
2022/05/24	17	26.86	8	26.70	26.00	9	3,027	0.30%
2022/05/23	1	26.50	8.1	26.51	26.50	-7.1	3,120	-0.23%
2022/05/20	9	26.19	10	26.10	26.20	-1	3,563	-0.03%
2022/05/19	9.1	25.32	10	25.23	25.60	-0.9	3,663	-0.02%
2022/05/18	32	26.44	17	26.37	26.25	15	3,667	0.41%
2022/05/17	2.1	25.85	1	25.75	25.75	1.1	3,671	0.03%
2022/05/16	2	25.90	0	0.00	25.80	2	3,682	0.05%
2022/05/13	3	25.55	2	25.75	25.60	1	3,693	0.03%
2022/05/12	7.2	25.85	6	25.38	25.00	1.2	3,691	0.03%
2022/05/11	14	26.15	12	26.26	26.05	2	3,694	0.05%
2022/05/10	10.1	26.46	26	26.29	26.65	-15.9	3,712	-0.43%
2022/05/09	16.2	27.00	10	26.68	26.60	6.2	3,729	0.17%
2022/05/06	17.4	28.11	3	28.13	28.50	14.3	3,744	0.38%
2022/05/05	2.1	29.23	14	29.25	29.25	-11.9	3,764	-0.32%
2022/05/04	0.1	28.60	14.1	28.63	28.55	-14	3,770	-0.37%
2022/05/03	7	28.17	1	28.45	28.45	6	3,799	0.16%
2022/04/29	10.1	28.73	10.2	28.77	28.55	-0.1	3,805	0.00%
2022/04/28	21.3	28.88	1.1	28.94	28.60	20.2	3,815	0.53%
2022/04/27	32.2	28.46	32.1	28.43	28.50	0.2	3,821	0.00%
2022/04/26	40.2	30.00	5.7	30.04	29.85	34.4	3,789	0.91%
2022/04/25	17.1	30.80	12	30.66	30.25	5.1	3,792	0.13%
2022/04/22	21	33.12	5	33.09	32.90	16	3,776	0.42%
2022/04/21	30.3	33.44	10	33.33	33.15	20.3	3,803	0.53%
2022/04/20	4	33.79	15.3	33.64	33.60	-11.3	3,868	-0.29%
2022/04/19	8.1	34.00	11	33.93	33.70	-2.9	3,889	-0.07%
2022/04/18	30	34.20	27.1	33.83	33.60	2.9	3,909	0.07%
2022/04/15	145	35.22	83.5	35.54	35.00	61.5	3,920	1.57%	大買/
2022/04/14	152.1	35.39	138	35.97	35.10	14.1	3,892	0.36%	大買/大賣/
2022/04/13	106.1	35.30	86.7	35.50	35.40	19.5	3,828	0.51%	大買/
2022/04/12	131.1	35.03	139.3	35.08	35.00	-8.2	3,766	-0.22%	大買/大賣/
2022/04/11	29.1	34.38	28	34.67	34.35	1.1	3,640	0.03%
2022/04/08	5	34.26	22	34.26	34.45	-17	3,632	-0.47%
2022/04/07	36.1	34.37	40	34.31	33.40	-4	3,619	-0.11%
2022/04/06	8	33.84	5	33.88	33.80	3	3,591	0.08%
2022/04/01	37.1	34.13	67.1	34.10	34.15	-29.9	3,595	-0.83%
2022/03/31	104.6	34.15	112.5	34.49	34.05	-7.9	3,603	-0.22%	大買/大賣/
2022/03/30	9	33.97	38	34.13	34.55	-29	3,608	-0.80%
2022/03/29	25	34.05	131	33.88	33.80	-106	3,607	-2.94%	大賣/鉅額交易
2022/03/28	23.1	33.90	34	34.03	34.40	-10.9	3,621	-0.30%
2022/03/25	38	34.64	34.3	34.71	34.35	3.7	3,649	0.10%
2022/03/24	178.2	35.01	167	35.35	34.70	11.2	3,718	0.30%	大買/大賣/
2022/03/23	232.1	35.11	93	34.78	34.95	139.1	3,811	3.65%	大買/鉅額交易
2022/03/22	543.3	35.18	437.1	35.12	35.25	106.2	3,779	2.81%	大買/大賣/鉅額交易
2022/03/21	129.1	34.43	249.2	34.86	35.25	-120.1	3,407	-3.52%	大買/大賣/鉅額交易
2022/03/18	6	32.13	36.4	32.06	32.05	-30.4	3,188	-0.95%
2022/03/17	9.5	32.34	52	32.24	32.20	-42.5	3,292	-1.29%
2022/03/16	27.1	32.35	36	32.79	32.00	-8.9	3,371	-0.26%
2022/03/15	52.1	32.91	36	33.65	32.65	16.1	3,406	0.47%
2022/03/14	8.1	33.47	38.6	33.40	33.45	-30.5	3,685	-0.83%
2022/03/11	65.1	33.38	55.1	33.41	33.10	10	3,802	0.26%
2022/03/10	69	32.84	38	33.13	33.15	31	3,821	0.81%
2022/03/09	62	32.60	66.1	32.42	32.80	-4	3,846	-0.10%
2022/03/08	76.1	33.86	53	33.42	32.10	23.1	3,874	0.60%
2022/03/07	165.2	34.44	140.7	34.37	34.05	24.5	3,786	0.65%	大買/大賣/
2022/03/04	172	33.90	165.3	34.23	33.90	6.7	3,714	0.18%	大買/大賣/
2022/03/03	79.1	34.09	63	34.29	34.05	16.1	3,701	0.43%
2022/03/02	132	34.61	154	34.46	34.10	-22	3,752	-0.59%	大買/大賣/
2022/03/01	113.7	34.62	127.5	34.87	34.40	-13.8	4,178	-0.33%	大買/大賣/
2022/02/25	194	32.95	217	32.89	32.65	-23	4,206	-0.55%	大買/大賣/
2022/02/24	47.1	32.28	123	31.79	32.15	-75.9	4,316	-1.76%	大賣/
2022/02/23	190	33.53	312	33.44	33.50	-122	4,313	-2.83%	大買/大賣/鉅額交易
2022/02/22	840.3	34.34	527.2	33.86	32.90	313.1	4,253	7.36%	大買/大賣/鉅額交易
2022/02/21	30	32.84	92.1	32.03	34.10	-62.1	3,837	-1.62%
2022/02/18	22	30.64	16	30.93	31.00	6	3,799	0.16%
2022/02/17	3.1	30.85	3	31.10	30.65	0.1	3,911	0.00%
2022/02/16	5	30.88	10	30.94	30.70	-5	4,054	-0.12%
2022/02/15	21	31.03	16	30.58	30.60	5	4,625	0.11%
2022/02/14	7	31.39	3	31.57	31.15	4	4,779	0.08%
2022/02/11	80	32.10	89.5	32.45	32.05	-9.5	4,806	-0.20%
2022/02/10	29.5	32.12	50.9	32.48	32.25	-21.4	4,877	-0.44%
2022/02/09	33.2	32.20	73.5	32.49	32.40	-40.3	5,090	-0.79%
2022/02/08	29.1	31.69	88.1	31.27	32.20	-59	5,105	-1.16%
2022/02/07	10.3	30.53	94.5	30.45	31.15	-84.3	5,153	-1.64%
2022/01/26	14.1	29.77	5	29.65	29.65	9.1	5,237	0.17%
2022/01/25	78.4	30.38	76.1	30.56	29.60	2.3	5,380	0.04%
2022/01/24	6.1	30.04	6	30.13	30.25	0.1	5,389	0.00%
2022/01/21	15.2	30.79	6	31.32	30.70	9.2	5,419	0.17%
2022/01/20	8	31.25	13.2	31.18	31.25	-5.2	5,423	-0.10%
2022/01/19	3.2	30.64	3	30.70	30.65	0.2	5,422	0.00%
2022/01/18	12.1	31.13	19.2	31.38	31.00	-7.2	5,448	-0.13%
2022/01/17	8.5	30.20	25	30.25	31.20	-16.5	5,466	-0.30%
2022/01/14	33.1	30.52	28.2	30.45	30.50	4.9	5,570	0.09%
2022/01/13	58.3	32.19	111	32.14	31.75	-52.7	5,606	-0.94%	大賣/
2022/01/12	34.5	31.47	15	31.21	30.90	19.5	5,552	0.35%
2022/01/11	18.5	31.67	15.6	31.80	31.35	3	5,569	0.05%
2022/01/10	32.9	32.59	23	32.29	32.10	9.8	5,611	0.18%
2022/01/07	46.1	33.76	20	33.68	33.25	26.1	5,638	0.46%
2022/01/06	31.1	34.16	7	34.18	34.15	24.1	5,668	0.42%
2022/01/05	54.7	34.76	9	34.84	34.35	45.7	5,701	0.80%
2022/01/04	58.5	34.18	13.1	34.34	34.80	45.5	5,734	0.79%
2022/01/03	40.6	34.75	29	34.88	34.65	11.6	5,749	0.20%
2021/12/30	22.2	35.21	25	35.64	35.20	-2.8	5,784	-0.05%
2021/12/29	8.1	35.51	8	35.43	35.55	0.1	5,826	0.00%
2021/12/28	8.1	35.72	16	35.65	35.65	-7.9	5,915	-0.13%
2021/12/27	59.2	35.63	17.1	35.55	35.65	42.1	6,010	0.70%
2021/12/24	75	35.83	48.1	36.18	35.75	26.9	6,103	0.44%
2021/12/23	27	36.14	9	36.14	36.00	18	6,208	0.29%
2021/12/22	121	36.26	106	36.58	36.20	15	6,231	0.24%	大買/大賣/
2021/12/21	29.1	36.20	30	36.20	36.60	-0.9	6,255	-0.02%
2021/12/20	98.6	36.94	96	36.75	36.60	2.6	6,235	0.04%
2021/12/17	221	36.88	253.2	36.92	35.90	-32.2	6,185	-0.52%	大買/大賣/
2021/12/16	34	36.04	53	36.29	35.85	-19	6,069	-0.31%
2021/12/15	16.5	35.75	13.1	35.78	36.10	3.4	6,090	0.06%
2021/12/14	105.5	36.10	115	36.66	35.60	-9.5	6,096	-0.16%	大買/大賣/
2021/12/13	111.6	36.92	129.1	36.99	36.80	-17.4	6,082	-0.29%	大買/大賣/
2021/12/10	143.3	36.26	200	36.36	36.05	-56.8	6,010	-0.94%	大買/大賣/
2021/12/09	146.6	35.88	125.1	36.24	35.50	21.5	6,008	0.36%	大買/大賣/
2021/12/08	400.8	37.64	400.3	37.37	36.00	0.5	6,040	0.01%	大買/大賣/
2021/12/07	140.3	36.34	139.3	35.99	35.80	1	5,813	0.02%	大買/大賣/
2021/12/06	47.1	35.01	101	35.00	35.05	-53.9	5,734	-0.94%	大賣/
2021/12/03	63.4	34.80	32	34.88	34.55	31.4	5,714	0.55%
2021/12/02	34.3	34.71	97	34.67	34.60	-62.7	5,709	-1.10%
2021/12/01	63.1	33.98	34	34.23	34.40	29.1	5,713	0.51%
2021/11/30	123	34.14	113	34.47	34.50	10	5,750	0.17%	大買/大賣/
2021/11/29	77	33.76	52.2	34.05	34.00	24.8	5,763	0.43%
2021/11/26	110.4	35.29	110	35.07	34.65	0.3	5,804	0.01%	大買/大賣/
2021/11/25	792.4	37.13	643.3	36.77	35.55	149.1	5,790	2.58%	大買/大賣/鉅額交易
2021/11/24	123	35.38	367.3	35.54	36.95	-244.3	5,270	-4.63%	大買/大賣/鉅額交易
2021/11/23	215	34.35	225.7	34.68	33.60	-10.6	5,164	-0.21%	大買/大賣/
2021/11/22	46.1	33.21	39	33.29	33.20	7.1	5,261	0.13%
2021/11/19	89	33.37	21.3	33.43	33.05	67.7	5,251	1.29%
2021/11/18	54.1	33.95	43	34.15	33.80	11.1	5,286	0.21%
2021/11/17	97.1	34.15	103.1	34.37	33.85	-6	5,327	-0.11%	大賣/
2021/11/16	159.4	35.02	155.1	34.55	34.15	4.3	5,298	0.08%	大買/大賣/
2021/11/15	220.7	36.50	123.1	36.46	35.60	97.6	5,265	1.85%	大買/大賣/
2021/11/12	621.9	38.38	428	38.28	37.85	193.9	5,253	3.69%	大買/大賣/鉅額交易
2021/11/11	53	34.92	177.6	35.57	37.10	-124.6	4,774	-2.61%	大賣/鉅額交易
2021/11/10	60	34.08	12	34.02	33.75	48	4,737	1.01%
2021/11/09	119.1	34.51	94	34.48	34.35	25.1	5,058	0.50%	大買/
2021/11/08	184	34.91	277.7	34.70	34.30	-93.7	5,170	-1.81%	大買/大賣/
2021/11/05	84.5	33.19	11	33.09	32.85	73.5	5,015	1.47%
2021/11/04	96	34.03	57	34.65	33.50	39	5,014	0.78%
2021/11/03	84.1	34.13	113.2	34.46	33.90	-29.1	5,029	-0.58%	大賣/
2021/11/02	109.3	33.65	58.1	33.92	33.00	51.1	4,996	1.02%	大買/
2021/11/01	18	32.90	19.1	33.28	33.10	-1.1	4,903	-0.02%
2021/10/29	14.1	32.64	15.1	33.05	32.70	-1.1	4,902	-0.02%
2021/10/28	20.1	32.81	16	32.93	32.70	4.1	4,907	0.08%
2021/10/27	8.1	33.07	16.1	33.26	33.15	-8	4,972	-0.16%
2021/10/26	6	33.31	22.2	33.27	33.40	-16.2	5,053	-0.32%
2021/10/25	10.1	32.75	27.1	32.87	32.70	-17	5,121	-0.33%
2021/10/22	80.3	32.71	30	32.43	32.15	50.3	5,200	0.97%
2021/10/21	23	35.23	39	35.04	35.10	-16	5,198	-0.31%
2021/10/20	39.1	33.90	20.1	33.97	33.85	19	5,192	0.37%
2021/10/19	14	33.89	63	34.02	33.90	-49	5,292	-0.93%
2021/10/18	60	33.31	57	33.42	33.15	3	5,375	0.06%
2021/10/15	31.1	33.42	34	34.23	33.35	-2.9	5,428	-0.05%
2021/10/14	6	33.33	32.2	33.40	33.90	-26.2	5,505	-0.48%
2021/10/13	39.2	33.10	31.1	33.34	32.55	8.1	5,625	0.14%
2021/10/12	73.1	33.68	60	34.21	33.00	13.1	5,716	0.23%
2021/10/08	54.1	34.02	32	34.16	33.70	22.1	5,933	0.37%
2021/10/07	46	34.32	56	34.06	34.50	-10	6,188	-0.16%
2021/10/06	52.2	33.07	57.1	33.35	33.00	-4.9	6,383	-0.08%
2021/10/05	28.1	32.06	59.4	32.23	33.25	-31.3	6,559	-0.48%
2021/10/04	53.7	32.80	61.4	32.61	31.05	-7.7	6,776	-0.11%
2021/10/01	96.5	35.58	25	35.90	34.40	71.5	7,242	0.99%
2021/09/30	83.1	37.53	131.1	37.61	37.60	-48	7,380	-0.65%	大賣/
2021/09/29	24.4	36.07	32	36.12	35.90	-7.6	7,439	-0.10%
2021/09/28	38.2	36.55	29	37.43	35.95	9.2	7,769	0.12%
2021/09/27	8.2	37.24	13	37.50	36.90	-4.8	8,143	-0.06%
2021/09/24	43	36.81	55.1	36.90	36.90	-12.1	8,765	-0.14%
2021/09/23	9.3	35.90	70.1	36.32	36.55	-60.8	9,602	-0.63%
2021/09/22	11.6	35.35	7	35.51	35.20	4.6	11,011	0.04%
2021/09/17	16.1	37.27	10	37.02	37.40	6.1	12,200	0.05%
2021/09/16	29	37.34	12	37.68	37.05	17	13,395	0.13%
2021/09/15	20	37.76	23.2	37.95	38.40	-3.2	13,660	-0.02%
2021/09/14	71.4	38.01	28.1	38.42	37.70	43.3	14,848	0.29%
2021/09/13	35.1	39.39	65.4	39.31	39.65	-30.3	15,362	-0.20%
2021/09/10	46.1	38.29	30	38.80	38.20	16.1	15,553	0.10%
2021/09/09	49.2	38.04	66.1	37.79	38.35	-16.9	15,633	-0.11%
2021/09/08	22.1	37.23	8	37.48	36.80	14	15,702	0.09%
2021/09/07	15.1	37.99	46	37.98	37.55	-31	15,856	-0.20%
2021/09/06	42.1	38.38	46.2	38.11	37.50	-4.1	15,975	-0.03%
2021/09/03	53.3	39.94	45.1	39.47	38.75	8.2	15,999	0.05%
2021/09/02	46.1	39.93	38.4	39.70	39.30	7.6	16,042	0.05%
2021/09/01	79	40.94	38.2	41.19	40.55	40.8	16,100	0.25%
2021/08/31	30	41.42	43	41.54	41.50	-13	16,142	-0.08%
2021/08/30	27.1	40.92	54	40.99	40.80	-26.9	16,326	-0.16%
2021/08/27	147.2	41.46	57	41.23	40.65	90.2	17,911	0.50%	大買/
2021/08/26	166.1	44.64	158.7	44.18	42.85	7.4	19,300	0.04%	大買/大賣/
2021/08/25	16.1	41.93	10	42.26	42.00	6.1	21,025	0.03%
2021/08/24	50.1	42.57	46.1	42.93	42.90	4	22,514	0.02%
2021/08/23	20.2	42.45	67.5	42.83	43.00	-47.3	23,679	-0.20%
2021/08/20	24	40.77	10	41.22	40.35	14	24,418	0.06%
2021/08/19	77.5	41.72	107.1	41.78	40.90	-29.7	25,342	-0.12%	大賣/
2021/08/18	79.1	40.26	144.1	39.97	41.50	-65	25,537	-0.25%	大賣/
2021/08/17	66.5	42.55	95	42.19	40.50	-28.5	25,769	-0.11%
2021/08/16	134.4	43.34	168.5	43.21	42.90	-34.1	26,316	-0.13%	大買/大賣/
2021/08/13	630.8	43.86	500.7	43.80	43.20	130.1	26,767	0.49%	大買/大賣/鉅額交易
2021/08/12	122.8	44.50	197.5	44.14	45.50	-74.6	27,292	-0.27%	大買/大賣/
2021/08/11	83.2	42.59	64	42.25	41.40	19.2	27,256	0.07%
2021/08/10	86.1	43.73	93	42.98	42.65	-6.9	27,295	-0.03%
2021/08/09	64.2	43.82	75	44.10	43.35	-10.8	27,474	-0.04%
2021/08/06	78.1	43.95	102.7	43.83	42.70	-24.6	27,680	-0.09%	大賣/
2021/08/05	48.7	44.15	56.2	44.18	43.25	-7.5	27,915	-0.03%
2021/08/04	12	45.59	8.1	46.17	45.25	3.9	28,311	0.01%
2021/08/03	31.1	46.03	21.3	46.67	45.90	9.8	29,607	0.03%
2021/08/02	23	46.16	28.2	46.15	46.85	-5.2	30,498	-0.02%
2021/07/30	82.5	46.96	75	46.39	45.15	7.5	30,962	0.02%
2021/07/29	54	45.91	113.5	46.01	47.20	-59.5	31,770	-0.19%	大賣/
2021/07/28	79.3	45.92	98.1	45.85	44.50	-18.7	32,297	-0.06%
2021/07/27	73.3	47.42	76.2	47.20	45.70	-2.9	32,709	-0.01%
2021/07/26	53.1	47.99	35	48.18	47.40	18.1	33,771	0.05%
2021/07/23	32.1	49.08	35	49.08	49.55	-2.9	34,703	-0.01%
2021/07/22	77.3	47.71	92	47.54	47.80	-14.7	34,866	-0.04%
2021/07/21	59.7	48.65	73.4	49.18	47.20	-13.7	35,280	-0.04%
2021/07/20	104.1	50.61	90.2	50.29	49.60	13.9	35,682	0.04%	大買/
2021/07/19	163.4	52.68	200	52.90	52.30	-36.6	36,027	-0.10%	大買/大賣/
2021/07/16	140.1	52.58	95.5	52.64	51.30	44.6	37,205	0.12%	大買/
2021/07/15	297.1	53.17	263.8	53.47	53.80	33.3	37,788	0.09%	大買/大賣/
2021/07/14	184.2	51.48	213.7	51.08	52.20	-29.5	38,541	-0.08%	大買/大賣/
2021/07/13	132.4	54.83	151.3	54.12	52.20	-18.9	38,672	-0.05%	大買/大賣/
2021/07/12	210	59.05	187.3	58.75	57.30	22.6	38,792	0.06%	大買/大賣/
2021/07/09	216.8	59.32	188.5	59.32	57.50	28.3	39,076	0.07%	大買/大賣/
2021/07/08	383.8	60.65	367.2	60.16	59.30	16.6	39,620	0.04%	大買/大賣/
2021/07/07	136.3	57.14	131.8	57.16	57.00	4.5	39,328	0.01%	大買/大賣/
2021/07/06	102.5	59.74	171.8	59.84	59.00	-69.3	39,558	-0.18%	大買/大賣/
2021/07/05	261.3	61.06	256.4	60.91	60.50	4.9	40,040	0.01%	大買/大賣/
2021/07/02	293.4	58.76	474.7	59.12	59.50	-181.3	40,013	-0.45%	大買/大賣/鉅額交易
2021/07/01	569.2	60.10	607.1	59.69	58.00	-38	39,807	-0.10%	大買/大賣/
2021/06/30	1,104.2	64.52	1,102.4	64.07	61.90	1.8	39,546	0.00%	大買/大賣/
2021/06/29	1,939.1	66.36	2,012.8	65.95	63.00	-73.7	39,231	-0.19%	大買/大賣/
2021/06/28	1,691.4	62.84	1,676.9	63.03	63.80	14.5	37,925	0.04%	大買/大賣/
2021/06/25	1,935.5	60.34	1,661.4	59.64	59.00	274.1	36,719	0.75%	大買/大賣/鉅額交易
2021/06/24	226	55.17	459.5	56.60	57.50	-233.5	35,576	-0.66%	大買/大賣/鉅額交易
2021/06/23	1,657.3	58.28	1,302.6	55.91	52.30	354.7	35,673	0.99%	大買/大賣/鉅額交易
2021/06/22	542.7	56.67	663.4	57.22	58.10	-120.7	34,795	-0.35%	大買/大賣/鉅額交易
2021/06/21	249.1	50.11	182.8	49.63	52.90	66.4	34,215	0.19%	大買/大賣/
2021/06/18	55.6	47.74	143.8	47.59	48.15	-88.2	33,965	-0.26%	大賣/
2021/06/17	85.9	47.72	78.2	47.62	47.20	7.7	33,860	0.02%
2021/06/16	195.6	47.23	126.2	46.95	46.50	69.4	33,763	0.21%	大買/大賣/
2021/06/15	71.9	45.24	138.4	44.37	47.10	-66.6	33,614	-0.20%	大賣/
2021/06/11	87.1	42.55	136	42.58	42.85	-48.9	33,487	-0.15%	大賣/
2021/06/10	54.6	40.54	141.9	40.65	42.35	-87.3	33,451	-0.26%	大賣/
2021/06/09	72.3	41.19	81.7	41.25	41.05	-9.4	33,382	-0.03%
2021/06/08	68.2	42.50	122.5	42.11	43.15	-54.3	33,306	-0.16%	大賣/
2021/06/07	241.5	42.98	197.2	42.85	42.00	44.3	33,223	0.13%	大買/大賣/
2021/06/04	2,542.2	48.87	2,553.5	48.64	46.65	-11.3	33,028	-0.03%	大買/大賣/
2021/06/03	2,178.3	47.80	1,849.1	47.25	46.60	329.3	31,682	1.04%	大買/大賣/鉅額交易
2021/06/02	2,274	44.46	2,113.7	44.78	45.70	160.3	30,248	0.53%	大買/大賣/鉅額交易
2021/06/01	1,031.3	39.77	1,279.7	39.89	41.55	-248.4	29,035	-0.86%	大買/大賣/鉅額交易
2021/05/31	1,133.1	39.75	1,007.9	39.80	37.80	125.2	28,038	0.45%	大買/大賣/鉅額交易
2021/05/28	842.6	36.32	762.9	36.80	37.15	79.7	26,859	0.30%	大買/大賣/
2021/05/27	450.8	32.96	668.7	33.27	33.80	-217.9	26,111	-0.83%	大買/大賣/鉅額交易
2021/05/26	170.3	30.87	272	31.02	30.75	-101.7	25,245	-0.40%	大買/大賣/鉅額交易
2021/05/25	507.4	31.22	378	30.44	30.30	129.4	25,106	0.52%	大買/大賣/鉅額交易
2021/05/24	626.4	31.33	530.3	31.46	31.55	96.2	25,231	0.38%	大買/大賣/
2021/05/21	342	29.43	469.1	29.49	31.05	-127.1	24,744	-0.51%	大買/大賣/鉅額交易
2021/05/20	840.7	29.57	605	29.47	28.25	235.7	24,298	0.97%	大買/大賣/鉅額交易
2021/05/19	46.1	27.73	83.2	28.40	28.65	-37	23,516	-0.16%
2021/05/18	46	25.71	120.5	25.46	26.05	-74.5	23,511	-0.32%	大賣/
2021/05/17	88.3	24.32	144.2	24.30	23.70	-55.9	23,478	-0.24%	大賣/
2021/05/14	234.9	27.88	291.2	28.04	26.30	-56.2	23,272	-0.24%	大買/大賣/
2021/05/13	202.1	30.15	254	30.34	29.20	-51.9	22,980	-0.23%	大買/大賣/
2021/05/12	379.3	34.75	363.7	34.79	32.40	15.6	22,691	0.07%	大買/大賣/
2021/05/11	1,463.9	39.34	1,225.9	39.06	36.00	238	22,286	1.07%	大買/大賣/鉅額交易
2021/05/10	546.7	37.26	874.1	37.71	38.75	-327.4	21,051	-1.56%	大買/大賣/鉅額交易
2021/05/07	557.5	34.71	503.4	34.31	35.25	54.1	20,176	0.27%	大買/大賣/
2021/05/06	1,077.9	34.65	947.9	34.69	34.35	130	19,674	0.66%	大買/大賣/鉅額交易
2021/05/05	306.4	31.96	364.1	32.24	32.90	-57.7	18,814	-0.31%	大買/大賣/
2021/05/04	389.7	32.59	386.4	31.36	30.05	3.3	18,264	0.02%	大買/大賣/
2021/05/03	1,181.8	37.16	899.3	37.01	33.20	282.6	17,858	1.58%	大買/大賣/鉅額交易
2021/04/29	538	34.73	739.6	34.99	35.85	-201.5	16,779	-1.20%	大買/大賣/鉅額交易
2021/04/28	286.1	33.78	327.3	33.41	32.60	-41.2	15,840	-0.26%	大買/大賣/
2021/04/27	557.6	34.56	543.7	34.54	33.95	13.9	15,657	0.09%	大買/大賣/
2021/04/26	330.3	33.63	452.8	33.74	34.55	-122.6	15,195	-0.81%	大買/大賣/鉅額交易
2021/04/23	486.2	32.11	496.4	31.56	31.45	-10.2	14,808	-0.07%	大買/大賣/
2021/04/22	1,007.9	35.18	880.7	35.40	31.95	127.2	14,502	0.88%	大買/大賣/鉅額交易
2021/04/21	758.2	33.75	710.2	33.72	33.25	48	13,347	0.36%	大買/大賣/
2021/04/20	859.9	32.31	792.6	32.32	33.90	67.3	12,683	0.53%	大買/大賣/
2021/04/19	466.4	32.31	318.7	32.73	33.05	147.8	11,748	1.26%	大買/大賣/鉅額交易
2021/04/16	507.1	29.15	500.2	29.64	30.05	6.8	11,387	0.06%	大買/大賣/
2021/04/15	478.3	26.36	426.4	26.77	27.35	51.9	11,071	0.47%	大買/大賣/
2021/04/14	459.5	24.11	657	24.47	24.90	-197.5	10,615	-1.86%	大買/大賣/鉅額交易
2021/04/13	256.7	23.36	209.9	23.28	22.65	46.9	9,831	0.48%	大買/大賣/
2021/04/12	183.5	22.59	353.9	22.97	23.30	-170.5	9,663	-1.76%	大買/大賣/鉅額交易
2021/04/09	794	22.47	528.1	22.10	21.25	265.9	9,344	2.85%	大買/大賣/鉅額交易
2021/04/08	238	21.89	322.3	22.05	22.20	-84.3	8,757	-0.96%	大買/大賣/
2021/04/07	159	20.13	143.1	20.03	20.20	15.9	8,589	0.19%	大買/大賣/
2021/04/06	276.4	20.15	385	20.10	20.35	-108.6	9,306	-1.17%	大買/大賣/鉅額交易
2021/04/01	830.7	19.77	690.2	19.72	19.30	140.5	9,653	1.46%	大買/大賣/鉅額交易
2021/03/31	153	18.78	83.4	18.80	18.75	69.7	10,277	0.68%	大買/
2021/03/30	28	18.17	43.1	18.15	18.20	-15.1	10,843	-0.14%
2021/03/29	58.5	18.25	78	18.33	18.10	-19.5	11,490	-0.17%
2021/03/26	430.1	18.19	325	18.24	18.00	105.1	12,448	0.84%	大買/大賣/鉅額交易
2021/03/25	85	18.74	245.1	18.71	18.95	-160.1	12,235	-1.31%	大賣/鉅額交易
2021/03/24	7	17.30	16	17.30	17.25	-9	12,144	-0.07%
2021/03/23	29.1	17.61	26	17.49	17.40	3.1	12,328	0.03%
2021/03/22	25	17.89	28.2	17.86	17.80	-3.2	12,684	-0.03%
2021/03/19	14	17.72	23	17.63	17.60	-9	13,521	-0.07%
2021/03/18	51	17.86	34.1	17.88	17.90	16.9	14,000	0.12%
2021/03/17	38	17.99	36	18.02	17.90	2	14,537	0.01%
2021/03/16	57.4	18.27	39.1	18.16	18.15	18.3	14,688	0.12%
2021/03/15	34	18.54	27.6	18.64	18.55	6.4	14,683	0.04%
2021/03/12	59.6	18.38	29	18.46	18.50	30.6	14,683	0.21%
2021/03/11	50	18.46	38	18.51	18.40	12	14,721	0.08%
2021/03/10	41	18.49	28	18.55	18.50	13	14,745	0.09%
2021/03/09	287.2	19.18	293	19.31	18.60	-5.8	14,791	-0.04%	大買/大賣/
2021/03/08	129.5	18.42	136	18.59	18.15	-6.5	14,677	-0.04%	大買/大賣/
2021/03/05	987	19.28	821	18.92	18.70	166	15,123	1.10%	大買/大賣/鉅額交易
2021/03/04	197.3	19.48	303.4	19.59	19.80	-106.2	14,791	-0.72%	大買/大賣/鉅額交易
2021/03/03	29	17.98	43	17.88	18.00	-14	14,607	-0.10%
2021/03/02	42.1	18.20	47	17.89	17.55	-4.9	14,736	-0.03%
2021/02/26	79	18.90	81	18.93	18.50	-2	14,746	-0.01%
2021/02/25	128.2	19.00	95.8	19.07	18.85	32.4	14,728	0.22%	大買/
2021/02/24	386.3	19.73	221	19.23	18.85	165.3	14,677	1.13%	大買/大賣/鉅額交易
2021/02/23	98	19.02	127.1	19.46	19.90	-29.1	14,474	-0.20%	大賣/
2021/02/22	54	17.66	59.3	17.51	18.10	-5.3	14,484	-0.04%
2021/02/19	55	17.09	34	17.02	16.90	21	14,406	0.15%
2021/02/18	160.3	17.01	116.4	17.09	17.55	43.8	14,308	0.31%	大買/大賣/
2021/02/17	24.4	15.92	22.9	15.85	16.40	1.5	14,147	0.01%
2021/02/05	9.8	14.93	24	15.03	14.95	-14.2	14,064	-0.10%
2021/02/04	5.1	15.11	9	15.21	15.05	-4	14,051	-0.03%
2021/02/03	13	15.20	3	15.43	15.10	10	14,040	0.07%
2021/02/02	31	15.44	27	15.55	15.65	4	14,019	0.03%
2021/02/01	60	15.62	68	15.59	15.50	-8	13,963	-0.06%
2021/01/29	14.3	15.58	21	15.75	15.10	-6.7	13,862	-0.05%
2021/01/28	13	16.37	12	16.14	16.10	1	13,812	0.01%
2021/01/27	25	16.31	47	16.29	16.15	-22	13,767	-0.16%
2021/01/26	37.2	16.84	34.1	16.66	16.55	3.1	13,723	0.02%
2021/01/25	61.1	17.64	45	17.62	17.45	16.1	13,650	0.12%
2021/01/22	30	17.47	31.1	17.04	17.80	-1.1	13,529	-0.01%
2021/01/21	16	16.96	22.4	17.04	16.70	-6.4	13,428	-0.05%
2021/01/20	19	16.96	160.2	16.70	16.80	-141.1	13,384	-1.05%	大賣/鉅額交易
2021/01/19	23	18.11	32.4	18.16	17.65	-9.4	13,290	-0.07%
2021/01/18	70	18.64	63.7	18.24	18.25	6.3	13,211	0.05%
2021/01/15	54.5	18.96	102	19.09	18.50	-47.5	13,072	-0.36%	大賣/
2021/01/14	112.4	21.29	126	20.65	20.20	-13.7	12,902	-0.11%	大買/大賣/
2021/01/13	5.4	20.43	37	20.26	20.90	-31.7	12,712	-0.25%
2021/01/12	35.3	20.27	13	20.32	20.15	22.3	12,667	0.18%
2021/01/11	12.1	21.47	42	21.46	21.90	-30	12,580	-0.24%
2021/01/08	32	20.66	27	21.05	20.60	5	12,527	0.04%
2021/01/07	28	21.76	26.8	22.00	21.55	1.2	12,478	0.01%
2021/01/06	19.1	22.23	43.1	22.51	22.20	-24	12,437	-0.19%
2021/01/05	78	23.27	33.1	23.72	23.30	45	12,388	0.36%
2021/01/04	90.9	22.45	65.3	23.05	23.45	25.6	12,303	0.21%
2020/12/31	37.1	21.47	37.1	21.34	21.40	0.1	12,159	0.00%
2020/12/30	84.2	22.05	73.1	22.11	21.55	11.1	12,086	0.09%
2020/12/29	635.4	23.49	621.4	23.68	23.00	14.1	11,917	0.12%	大買/大賣/
2020/12/28	754.1	23.41	641.7	23.46	22.25	112.4	10,983	1.02%	大買/大賣/鉅額交易
2020/12/25	1,384.9	22.95	1,204.3	23.01	23.35	180.7	10,255	1.76%	大買/大賣/鉅額交易
2020/12/24	378.3	20.78	394.1	21.35	22.00	-15.8	9,080	-0.17%	大買/大賣/
2020/12/23	207	18.94	301.3	19.35	20.00	-94.2	8,366	-1.13%	大買/大賣/
2020/12/22	444	19.37	352.1	19.37	18.20	91.9	7,760	1.18%	大買/大賣/
2020/12/21	26	17.37	113.9	17.85	18.05	-87.9	6,769	-1.30%	大賣/
2020/12/18	139.1	16.00	170.4	15.99	16.45	-31.3	6,609	-0.47%	大買/大賣/
2020/12/17	135	15.80	136.7	15.75	15.80	-1.7	6,502	-0.03%	大買/大賣/
2020/12/16	285.4	16.25	334	16.17	16.10	-48.6	6,342	-0.77%	大買/大賣/
2020/12/15	573.5	16.71	492	16.74	16.00	81.5	5,992	1.36%	大買/大賣/
2020/12/14	202.1	15.41	257.5	15.53	15.95	-55.4	5,129	-1.08%	大買/大賣/
2020/12/11	385.4	15.06	384.7	14.95	14.50	0.7	4,714	0.02%	大買/大賣/
2020/12/10	36	13.76	85.2	13.94	14.20	-49.2	4,190	-1.17%
2020/12/09	38	13.13	13	13.13	12.95	25	4,074	0.61%
2020/12/08	32.1	13.22	38.1	13.23	13.15	-6	4,063	-0.15%
2020/12/07	38	13.14	87.1	13.22	12.95	-49.1	4,060	-1.21%
2020/12/04	51.2	13.26	43	13.28	13.40	8.2	4,042	0.20%
2020/12/03	93.1	13.84	124	13.65	13.45	-31	4,044	-0.77%	大賣/
2020/12/02	102.2	13.57	127.3	13.53	13.40	-25.2	4,033	-0.62%	大買/大賣/
2020/12/01	555.2	14.90	346.4	14.46	14.10	208.8	3,945	5.29%	大買/大賣/鉅額交易
2020/11/30	284.2	14.03	241.1	14.26	14.55	43.1	3,520	1.22%	大買/大賣/
2020/11/27	201.5	12.81	134.4	12.92	13.25	67.1	3,154	2.13%	大買/大賣/
2020/11/26	76.3	11.94	95.7	11.99	12.05	-19.4	2,891	-0.67%
2020/11/25	30.2	11.55	75	11.61	11.55	-44.8	2,747	-1.63%
2020/11/24	30	11.32	23	11.48	11.45	7	2,682	0.26%
2020/11/23	20.1	10.87	35	11.02	11.40	-14.9	2,631	-0.57%
2020/11/20	283.3	11.64	144	11.28	10.85	139.3	2,573	5.41%	大買/大賣/鉅額交易
2020/11/19	73	10.88	51	11.01	11.25	22	2,282	0.96%
2020/11/18	29	10.29	13	10.28	10.25	16	2,122	0.75%
2020/11/17	1	9.77	0	0.00	9.85	1	2,080	0.05%
2020/11/16	2	9.86	6	9.87	9.83	-4	2,095	-0.19%
2020/11/13	0	0.00	2	9.77	9.85	-2	2,114	-0.09%
2020/11/12	3	9.76	0	0.00	9.64	3	2,159	0.14%
2020/11/11	3	9.86	31	9.91	9.89	-28	2,208	-1.27%
2020/11/10	3.2	9.85	0	0.00	9.75	3.2	2,229	0.14%
2020/11/09	6	9.90	1	9.96	9.87	5	2,215	0.23%
2020/11/06	2	9.98	4	9.99	9.86	-2	2,212	-0.09%
2020/11/05	5	10.00	9	10.00	9.96	-4	2,217	-0.18%
2020/11/04	1	9.80	1	9.90	9.80	0	2,206	0.00%
2020/11/02	10	9.70	1	9.69	9.57	9	2,196	0.41%
2020/10/30	5	9.83	0	0.00	9.68	5	2,189	0.23%
2020/10/29	3	9.78	0	0.00	9.77	3	2,183	0.14%
2020/10/28	9	9.97	8	10.03	9.89	1	2,176	0.05%
2020/10/27	1	9.76	4	9.76	9.78	-3	2,151	-0.14%
2020/10/26	2	9.59	1	9.60	9.61	1	2,138	0.05%
2020/10/23	1	9.50	0	0.00	9.50	1	2,132	0.05%
2020/10/22	0	0.00	1	9.70	9.44	-1	2,130	-0.05%
2020/10/20	3	9.62	2	9.55	9.53	1	2,117	0.05%
2020/10/19	1.1	9.72	3	9.79	9.80	-1.9	2,103	-0.09%
2020/10/16	11	9.81	0	0.00	9.72	11	2,099	0.52%
2020/10/15	0	0.00	2.1	10.00	9.88	-2.1	2,089	-0.10%
2020/10/14	1	9.97	9	9.96	10.05	-8	2,080	-0.38%
2020/10/13	14	9.78	8	9.74	9.77	6	2,068	0.29%
2020/10/12	2	10.40	7	10.48	10.20	-5	2,038	-0.25%
2020/10/08	4	10.23	6	10.14	10.30	-2	2,008	-0.10%
2020/10/07	0	0.00	3	10.00	10.00	-3	1,992	-0.15%
2020/10/06	5.1	10.00	2	10.03	10.00	3.1	1,985	0.15%
2020/10/05	1	9.92	2	9.97	9.96	-1	1,979	-0.05%
2020/09/30	0.1	9.94	2	9.81	9.90	-1.9	1,983	-0.10%
2020/09/29	2.1	9.89	0	0.00	9.60	2.1	1,973	0.10%
2020/09/28	11	10.09	11	10.01	9.96	0	1,959	0.00%
2020/09/25	7	10.09	18	10.18	9.90	-11	1,956	-0.56%
2020/09/24	52	10.18	49	10.24	10.05	3	1,884	0.16%
2020/09/23	27.1	10.65	4	10.63	10.65	23.1	1,838	1.25%
2020/09/22	27.1	10.86	50	10.98	10.75	-22.9	1,809	-1.27%
2020/09/21	23	10.70	23	10.78	10.55	0	1,650	0.00%
2020/09/18	6	10.44	5	10.51	10.60	1	1,604	0.06%
2020/09/17	3	10.47	5	10.58	10.45	-2	1,566	-0.13%
2020/09/16	32	10.52	8	10.50	10.50	24	1,537	1.56%
2020/09/15	30	10.60	1	10.65	10.65	29	1,445	2.01%
2020/09/14	8	10.70	11	10.69	10.30	-3	1,391	-0.22%
2020/09/11	5	10.21	1	10.30	10.10	4	1,313	0.30%
2020/09/10	10.6	10.47	6	10.73	10.30	4.6	1,274	0.36%
2020/09/09	2	10.50	19	10.05	10.55	-17	1,240	-1.37%
2020/09/08	26	10.42	13	10.31	10.15	13	1,189	1.09%
2020/09/07	27	10.78	12	10.82	10.75	15	1,138	1.32%
2020/09/04	6.5	10.11	32	9.84	10.25	-25.5	1,054	-2.42%
2020/09/03	53	9.92	23	10.11	9.95	30	1,001	2.99%
2020/09/02	31.1	9.51	14	9.49	9.50	17.1	911	1.87%
2020/09/01	27	9.34	23.2	9.14	9.34	3.8	841	0.45%
2020/08/31	0	0.00	4	8.86	8.79	-4	805	-0.50%
2020/08/28	1	8.39	0	0.00	8.39	1	758	0.13%
2020/08/27	5	8.61	5	8.61	8.54	0	752	0.00%
2020/08/26	0	0.00	1	8.50	8.42	-1	724	-0.14%
2020/08/25	0	0.00	2	8.16	8.15	-2	681	-0.29%
2020/08/24	6	8.22	14	8.13	8.18	-8	684	-1.17%
2020/08/21	0	0.00	1	8.15	8.20	-1	685	-0.15%
2020/08/20	12	8.33	8	7.97	7.98	4	682	0.59%
2020/08/19	16	8.58	4	8.46	8.46	12	682	1.76%
2020/08/18	31	8.77	7	8.76	8.45	24	676	3.55%
2020/08/17	29	8.51	8	8.32	8.54	21	642	3.27%
2020/08/14	1	7.95	0	0.00	7.77	1	591	0.17%
2020/08/11	6	7.45	6	7.54	7.40	0	676	0.00%
2020/08/10	1	7.45	0	0.00	7.45	1	708	0.14%
2020/08/06	0	0.00	1	7.20	7.19	-1	700	-0.14%
2020/08/05	4	7.17	0	0.00	7.17	4	697	0.57%
2020/07/28	0	0.00	30	7.10	7.08	-30	694	-4.32%
2020/07/21	11	7.10	0	0.00	7.07	11	693	1.59%
2020/07/20	0	0.00	1	7.02	7.07	-1	693	-0.14%
2020/07/17	0	0.00	10	7.21	7.02	-10	692	-1.44%
2020/07/15	0.1	7.41	0	0.00	7.29	0.1	682	0.02%
2020/07/13	10	7.30	0	0.00	7.23	10	678	1.47%
2020/07/08	1	7.47	10	7.44	7.48	-9	655	-1.37%
2020/07/07	30	7.60	1	7.38	7.44	29	653	4.44%
2020/07/06	0	0.00	4	7.52	7.65	-4	640	-0.62%
2020/07/03	0	0.00	1	7.28	7.24	-1	625	-0.16%
2020/06/24	0	0.00	1	7.40	7.40	-1	617	-0.16%
2020/06/22	5	7.44	1	7.50	7.43	4	616	0.65%
2020/06/18	0	0.00	1	7.37	7.32	-1	610	-0.16%
2020/06/16	1	7.50	2	7.48	7.35	-1	605	-0.17%
2020/06/12	1	7.26	0	0.00	7.25	1	611	0.16%
2020/06/11	1	7.31	0	0.00	7.05	1	593	0.17%
2020/06/10	5	7.40	22	7.35	7.35	-17	568	-2.99%
2020/06/09	0	0.00	2	7.20	7.41	-2	535	-0.37%
2020/06/08	4	7.01	6	7.12	7.02	-2	510	-0.39%
2020/06/05	0.2	7.08	0	0.00	6.99	0.2	501	0.04%
2020/06/04	20	6.71	0	0.00	6.71	20	453	4.41%
2020/06/03	1	6.67	1	6.68	6.75	0	454	0.00%
2020/06/02	1	6.69	0	0.00	6.68	1	446	0.22%
2020/05/29	1	6.80	0	0.00	6.78	1	440	0.23%
2020/05/22	3	6.90	4	6.98	6.86	-1	357	-0.28%
2020/05/20	0	0.00	1	6.78	6.74	-1	331	-0.30%
2020/05/19	0	0.00	7	6.82	6.89	-7	325	-2.15%
2020/05/18	11	7.03	3	7.05	7.10	8	290	2.75%
2020/05/15	1	6.37	0	0.00	6.50	1	217	0.46%
2020/04/29	0	0.00	2.1	5.57	5.55	-2.1	170	-1.25%
2020/04/21	1	5.40	0	0.00	5.22	1	172	0.58%
2020/04/17	2	5.54	0	0.00	5.60	2	174	1.15%
2020/04/15	0	0.00	1	5.51	5.60	-1	174	-0.57%
2020/04/14	1	5.43	0	0.00	5.48	1	174	0.57%
2020/04/13	1	5.44	0	0.00	5.41	1	173	0.58%
2020/04/09	1	5.30	0	0.00	5.38	1	172	0.58%
2020/04/01	2	5.10	0	0.00	5.15	2	169	1.18%
2020/02/24	0	0.00	1	6.89	6.89	-1	155	-0.64%
2020/02/06	1	6.92	0	0.00	6.99	1	171	0.58%
2020/01/30	0	0.00	6	7.00	6.90	-6	174	-3.44%
2020/01/14	1	7.04	0	0.00	7.07	1	180	0.55%
2020/01/09	5	7.14	0	0.00	7.04	5	188	2.66%
2020/01/03	0.1	7.17	0	0.00	7.11	0.1	192	0.07%
2019/12/02	0.1	7.06	0	0.00	7.05	0.1	208	0.07%
2019/11/15	0	0.00	3	7.07	7.08	-3	202	-1.48%
2019/11/14	1	7.10	0	0.00	7.07	1	204	0.49%
2019/10/23	0	0.00	2	7.58	7.56	-2	195	-1.03%
2019/10/22	1	7.66	0	0.00	7.58	1	194	0.51%
2019/08/22	2	7.08	0	0.00	7.09	2	151	1.32%
2019/07/04	0	0.00	1	7.46	7.51	-1	150	-0.66%
2019/07/01	1	7.19	0	0.00	7.15	1	142	0.70%
2019/04/25	1	7.82	0	0.00	7.85	1	159	0.63%
2019/04/18	0	0.00	2	7.87	7.82	-2	158	-1.27%
2019/04/01	0	0.00	1	7.99	8.00	-1	152	-0.66%
2019/03/29	1	7.89	0	0.00	7.97	1	150	0.66%
2019/03/08	0	0.00	1	8.24	8.31	-1	165	-0.60%
2019/03/05	0	0.00	1	8.20	8.25	-1	167	-0.60%
2019/02/27	1	8.30	0	0.00	8.30	1	166	0.60%
2019/01/28	1	8.19	0	0.00	8.15	1	196	0.51%
2019/01/24	0	0.00	1	8.17	8.15	-1	201	-0.50%
2019/01/21	0	0.00	2	8.04	8.16	-2	211	-0.95%
2019/01/16	0	0.00	1	7.89	7.85	-1	223	-0.45%
2019/01/03	1	7.72	0	0.00	7.76	1	278	0.36%
2018/12/19	0	0.00	10	8.00	8.01	-10	403	-2.48%
2018/12/18	5	8.07	0	0.00	8.02	5	417	1.20%
2018/12/06	1	7.95	0	0.00	8.00	1	445	0.22%
2018/11/29	1	8.25	0	0.00	8.24	1	461	0.22%
2018/11/28	1	8.08	0	0.00	8.11	1	461	0.22%
2018/11/06	0	0.00	1.1	8.48	8.68	-1.1	580	-0.19%
2018/11/02	1	8.35	0	0.00	8.39	1	621	0.16%
2018/10/17	0.1	9.14	0	0.00	9.05	0.1	665	0.02%
2018/10/16	1	9.21	0	0.00	9.25	1	662	0.15%
2018/10/05	0	0.00	3	9.95	9.82	-3	654	-0.46%
2018/09/26	7	10.82	3	10.92	10.75	4	667	0.60%
2018/09/12	0	0.00	1	9.62	9.66	-1	635	-0.16%
2018/09/11	1	9.48	1	9.56	9.54	0	644	0.00%
2018/09/05	0	0.00	1	10.55	10.40	-1	679	-0.15%
2018/09/04	0	0.00	1	10.55	10.45	-1	714	-0.14%
2018/08/30	1	10.75	0	0.00	10.65	1	865	0.12%
2018/08/28	0	0.00	1	10.55	10.55	-1	850	-0.12%
2018/08/27	1	10.60	0	0.00	10.60	1	867	0.12%
2018/08/24	1	10.70	0	0.00	10.75	1	872	0.11%
2018/07/25	1	10.75	0	0.00	10.70	1	1,433	0.07%
2018/07/24	0	0.00	6	10.50	10.45	-6	1,501	-0.40%
2018/07/10	4	10.60	0	0.00	10.50	4	2,679	0.15%
2018/07/03	1	11.05	0	0.00	10.95	1	3,130	0.03%
2018/06/26	0	0.00	7	11.30	11.40	-7	3,720	-0.19%
2018/06/21	1	11.80	0	0.00	11.80	1	3,753	0.03%
2018/06/15	1	12.35	1	12.15	12.15	0	3,859	0.00%
2018/06/14	2	12.55	1	12.35	12.35	1	3,927	0.03%
2018/06/13	7	12.64	1	12.35	12.35	6	3,943	0.15%
2018/06/12	3	12.60	1	12.40	12.35	2	3,966	0.05%
2018/06/11	7	12.96	1	12.85	12.80	6	3,961	0.15%
2018/06/08	1	11.95	0.2	12.40	12.45	0.8	3,906	0.02%
2018/06/07	0	0.00	1	12.00	12.00	-1	3,956	-0.03%
2018/06/06	0	0.00	5	11.95	11.95	-5	4,134	-0.12%
2018/06/05	7	11.90	2	11.95	11.95	5	4,171	0.12%
2018/06/04	0	0.00	3	12.00	11.90	-3	4,233	-0.07%
2018/06/01	3	11.78	1	11.80	11.75	2	4,377	0.05%
2018/05/29	0	0.00	3	11.72	11.70	-3	5,403	-0.06%
2018/05/25	3	11.88	0	0.00	11.90	3	5,939	0.05%
2018/05/23	0	0.00	3	12.10	12.15	-3	6,534	-0.05%
2018/05/18	0	0.00	10	12.08	12.00	-10	6,766	-0.15%
2018/05/17	8	12.04	3	12.22	12.15	5	6,883	0.07%
2018/05/16	8	11.95	1	11.70	11.75	7	6,946	0.10%
2018/05/14	0	0.00	5	12.26	12.15	-5	7,147	-0.07%
2018/05/11	3	12.75	0	0.00	12.60	3	7,301	0.04%
2018/05/09	1	12.70	4	12.75	12.75	-3	7,399	-0.04%
2018/05/08	2	13.00	0	0.00	12.80	2	7,632	0.03%
2018/05/07	2	13.30	8	13.40	13.30	-6	7,644	-0.08%
2018/05/04	5	13.16	9	13.21	13.05	-4	7,676	-0.05%
2018/05/03	13.2	13.86	4	13.55	13.55	9.2	7,919	0.12%
2018/05/02	1	13.70	1.2	13.88	14.10	-0.2	8,086	0.00%
2018/04/30	1	13.50	1	13.85	13.70	0	8,035	0.00%
2018/04/27	17	13.93	9	13.98	13.85	8	7,987	0.10%
2018/04/26	7	14.34	5	14.06	13.65	2	7,858	0.03%
2018/04/25	8	13.96	4	14.19	14.30	4	7,814	0.05%
2018/04/24	1	13.70	1	13.55	13.35	0	7,557	0.00%
2018/04/20	0	0.00	6	13.53	13.50	-6	7,480	-0.08%
2018/04/19	0	0.00	7	13.35	13.15	-7	7,561	-0.09%
2018/04/18	10	12.85	0	0.00	12.85	10	7,714	0.13%
2018/04/17	8	12.89	1	12.60	12.65	7	7,793	0.09%
2018/04/16	1	12.85	1	12.80	12.80	0	7,765	0.00%
2018/04/13	1	13.25	5.8	13.07	13.05	-4.8	7,750	-0.06%
2018/04/12	1	13.45	1	13.35	13.35	0	7,730	0.00%
2018/04/11	10	13.70	15	13.71	13.65	-5	7,693	-0.06%
2018/04/10	2	13.30	1	13.40	12.80	1	7,487	0.01%
2018/04/09	1	13.10	1	13.20	13.00	0	7,448	0.00%
2018/04/03	4	13.20	52	13.14	13.10	-48	7,391	-0.65%
2018/04/02	112	13.45	71	13.73	13.45	41	7,332	0.56%	大買/
2018/03/31	0	0.00	25	12.94	12.60	-25	7,041	-0.36%
2018/03/30	33	12.45	0.2	12.40	12.50	32.8	6,960	0.47%
2018/03/29	5	12.05	6	12.22	12.05	-1	6,904	-0.01%
2018/03/28	0.2	11.70	0	0.00	11.60	0.2	6,840	0.00%
2018/03/27	0	0.00	2	12.03	11.90	-2	6,827	-0.03%
2018/03/26	6	11.67	5	11.75	11.80	1	6,808	0.01%
2018/03/23	4	11.50	1	11.45	11.40	3	6,780	0.04%
2018/03/22	1	12.45	2.9	11.87	11.90	-1.9	6,747	-0.03%
2018/03/21	1	12.60	0	0.00	12.45	1	6,687	0.01%
2018/03/20	21	12.95	21	13.00	12.80	0	6,644	0.00%
2018/03/19	60	12.65	60	12.70	12.50	0	6,562	0.00%
2018/03/16	0	0.00	65	12.80	12.80	-65	6,516	-1.00%
2018/03/15	1.3	13.30	5	13.10	13.10	-3.7	6,474	-0.06%
2018/03/14	0.2	13.40	0	0.00	13.35	0.2	6,445	0.00%
2018/03/13	4.4	13.50	4	13.49	13.30	0.4	6,400	0.01%
2018/03/12	67	13.69	70.2	13.63	13.70	-3.2	6,297	-0.05%
2018/03/09	1	12.90	1	13.00	12.75	0	6,111	0.00%
2018/03/08	5.2	12.97	1	13.00	12.95	4.2	6,066	0.07%
2018/03/07	6	13.18	5	13.40	13.00	1	5,993	0.02%
2018/03/06	2	13.70	2	13.75	13.60	0	5,837	0.00%
2018/03/05	2	13.75	7	14.30	13.55	-5	5,705	-0.09%
2018/03/02	54	15.64	12	15.38	14.55	42	5,437	0.77%
2018/03/01	23	15.02	27	15.25	15.50	-4	4,775	-0.08%
2018/02/27	4	13.74	6	14.23	14.10	-2	4,383	-0.05%
2018/02/26	64	14.74	23	14.27	14.20	41	4,205	0.98%
2018/02/23	6	13.58	0	0.00	13.80	6	3,728	0.16%
2018/02/22	0	0.00	15	12.44	12.55	-15	3,587	-0.42%
2018/02/09	1	11.45	0	0.00	11.55	1	3,286	0.03%
2018/02/08	1	11.50	10	11.11	11.30	-9	3,151	-0.29%
2018/02/07	1	11.25	6	11.41	11.20	-5	3,053	-0.16%
2018/02/06	11	11.00	2	11.95	10.80	9	2,965	0.30%
2018/02/05	33	12.13	22	11.80	11.75	11	2,767	0.40%
2018/02/02	0	0.00	1	11.35	11.35	-1	2,566	-0.04%
2018/02/01	1	11.60	3	11.47	11.40	-2	2,522	-0.08%
2018/01/31	5	11.77	3	11.95	11.65	2	2,427	0.08%
2018/01/30	5	11.49	5	10.84	10.90	0	2,163	0.00%
2018/01/29	0	0.00	1	12.20	11.85	-1	2,090	-0.05%
2018/01/26	6	12.04	6	12.15	12.25	0	2,002	0.00%
2018/01/25	1	11.95	6	11.70	11.95	-5	1,700	-0.29%
2018/01/24	2	10.90	0	0.00	10.90	2	1,459	0.14%
2018/01/23	0	0.00	1	11.15	11.05	-1	1,413	-0.07%
2018/01/22	3	11.55	2	11.70	11.40	1	1,389	0.07%
2018/01/19	12	12.01	15	12.23	11.65	-3	1,318	-0.23%
2018/01/18	2	11.45	21	11.32	11.30	-19	1,118	-1.70%
2018/01/17	1	12.00	11	11.72	11.70	-10	1,062	-0.94%
2018/01/16	0	0.00	1	11.20	11.40	-1	941	-0.11%
2018/01/15	25	10.93	22	11.01	11.40	3	879	0.34%
2018/01/12	37	10.89	2	11.05	11.05	35	738	4.74%
2018/01/11	1	10.05	1	9.96	10.05	0	522	0.00%
2018/01/10	2	9.27	0	0.00	9.16	2	418	0.48%
2018/01/09	0	0.00	10	8.98	9.00	-10	405	-2.47%
2018/01/08	2	9.13	0	0.00	9.07	2	389	0.51%
2018/01/05	2	9.15	0	0.00	9.04	2	372	0.54%