全友 (2305)-國泰-敦南券商分點個股進出

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

全友

(2305)

可現股當沖

股價
17.65
漲跌
▲0.90
漲幅
+5.37%
成交量
2,012張
產業
上市電腦週邊類股
114人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

全友 (2305)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	6	16.73	53	16.73	16.75	-47	403	-11.64%
2024/11/19	3	17.05	2.1	17.22	17.05	0.9	401	0.22%
2024/11/18	2	17.03	0	0.00	16.95	2	402	0.50%
2024/11/15	3	17.10	6	17.42	17.30	-3	401	-0.75%
2024/11/14	3.4	17.03	8	17.20	17.00	-4.6	408	-1.12%
2024/11/13	10.2	17.25	0	0.00	17.20	10.2	409	2.49%
2024/11/12	6	17.38	1	17.65	17.60	5	411	1.21%
2024/11/11	3.6	18.03	1	18.20	17.95	2.6	410	0.64%
2024/11/08	6	18.39	0	0.00	18.05	6	418	1.43%
2024/11/07	2.3	18.54	1.3	18.43	18.65	1	429	0.23%
2024/11/06	6	18.07	0.1	18.40	18.00	5.9	433	1.36%
2024/11/05	20.1	18.00	2	18.00	18.00	18.1	440	4.11%
2024/11/04	6	18.28	0	18.55	18.15	6	451	1.33%
2024/10/30	5	18.49	0	0.00	18.30	5	470	1.06%
2024/10/29	0.6	18.63	0	0.00	18.55	0.6	479	0.13%
2024/10/28	12.6	18.87	9	18.87	18.75	3.6	481	0.74%
2024/10/25	3	19.03	0	19.45	19.00	3	481	0.62%
2024/10/24	1	19.05	0	0.00	19.25	1	488	0.20%
2024/10/23	1.1	19.14	1	19.25	19.15	0.1	493	0.02%
2024/10/22	14	19.23	1	19.35	19.20	13	501	2.59%
2024/10/21	8.2	19.22	0	0.00	19.25	8.2	508	1.61%
2024/10/18	11	19.63	1	20.40	19.40	10	525	1.90%
2024/10/17	4	20.04	8.1	20.12	20.00	-4	552	-0.73%
2024/10/16	3	19.27	0	0.00	19.20	3	581	0.52%
2024/10/15	1	19.50	2	19.43	19.40	-1	629	-0.16%
2024/10/14	10.3	19.25	1	19.40	19.40	9.3	632	1.47%
2024/10/11	6	19.53	0	0.00	19.55	6	642	0.94%
2024/10/09	15	20.01	15	20.09	19.90	0	666	0.00%
2024/10/08	17	20.42	23	20.45	20.30	-6	707	-0.85%
2024/10/07	15	20.79	11.4	20.70	20.70	3.7	709	0.52%
2024/10/04	4.2	20.41	5	20.72	20.70	-0.8	711	-0.11%
2024/10/01	19	20.46	16	20.55	20.55	3	716	0.42%
2024/09/30	13.1	20.82	12	20.74	20.70	1.1	722	0.16%
2024/09/27	12	20.83	17.5	20.84	20.85	-5.5	722	-0.76%
2024/09/26	21.2	20.78	17	20.40	20.40	4.2	721	0.58%
2024/09/25	7	20.58	16.3	20.61	20.55	-9.3	719	-1.29%
2024/09/24	20	20.53	16	20.47	20.45	4	722	0.55%
2024/09/23	9	20.52	4	20.45	20.45	5	722	0.69%
2024/09/20	2	20.43	3.4	20.43	20.25	-1.4	719	-0.20%
2024/09/19	0.5	20.25	1	20.15	20.45	-0.5	721	-0.07%
2024/09/18	0.2	20.40	0	0.00	20.25	0.2	725	0.03%
2024/09/16	0.4	20.32	12	20.27	20.35	-11.6	722	-1.60%
2024/09/13	1	20.20	7	20.16	20.15	-6.1	724	-0.84%
2024/09/12	1.5	20.18	28	20.11	20.15	-26.5	725	-3.65%
2024/09/11	2	20.10	4	19.91	19.95	-2	726	-0.28%
2024/09/10	52	19.82	22	19.89	19.75	30	726	4.13%
2024/09/09	1	19.10	4	18.98	19.45	-3	720	-0.42%
2024/09/06	5	19.25	5	19.45	19.20	0	718	0.00%
2024/09/05	5	19.70	7.1	19.32	19.20	-2.1	722	-0.29%
2024/09/04	27.3	19.55	6	19.29	19.20	21.3	721	2.95%
2024/09/03	5	21.00	4	20.96	20.85	1	712	0.14%
2024/09/02	21	21.43	1	21.50	21.25	20	713	2.80%
2024/08/30	4	21.70	1	21.60	21.55	3	715	0.42%
2024/08/29	4	21.30	8	21.47	21.55	-4	715	-0.56%
2024/08/28	12	21.66	1.2	21.46	21.45	10.8	726	1.49%
2024/08/27	5	21.55	0	0.00	21.50	5	744	0.67%
2024/08/26	4	21.66	3.1	21.73	21.55	0.9	763	0.12%
2024/08/23	1.1	21.17	3	21.30	21.45	-1.9	817	-0.23%
2024/08/22	4	21.50	1	21.45	21.45	3	889	0.34%
2024/08/21	4	21.59	3	21.55	21.50	1	910	0.11%
2024/08/20	4	22.09	8.1	21.90	21.75	-4.1	911	-0.45%
2024/08/19	1.3	21.97	0.8	22.00	21.85	0.5	920	0.06%
2024/08/16	8.8	21.94	5	21.93	21.95	3.8	944	0.40%
2024/08/15	5	20.96	4	20.95	20.90	1	935	0.11%
2024/08/14	6	21.46	15	20.98	21.05	-9	934	-0.96%
2024/08/13	1	21.00	2	20.90	20.85	-1	926	-0.11%
2024/08/12	18	21.32	8	21.31	21.05	10	924	1.08%
2024/08/09	7	21.60	4	21.61	21.30	3	922	0.33%
2024/08/08	4	21.21	9.1	20.87	21.00	-5.1	917	-0.55%
2024/08/07	2.1	20.30	5.2	20.88	21.10	-3.2	915	-0.34%
2024/08/06	12	19.86	19	19.01	19.20	-7	908	-0.77%
2024/08/05	6.5	20.62	2	20.60	20.60	4.5	896	0.50%
2024/08/02	1	22.95	9	22.80	22.85	-8	885	-0.90%
2024/08/01	13	23.08	7	22.99	23.25	6	881	0.68%
2024/07/31	3	22.28	15	22.37	22.25	-12	876	-1.37%
2024/07/30	13.1	21.99	11	21.87	22.30	2.1	879	0.24%
2024/07/29	17	22.40	5	22.09	21.80	12	879	1.36%
2024/07/26	0.1	22.35	2	22.15	22.35	-1.9	871	-0.22%
2024/07/23	10.3	23.15	15	23.07	23.00	-4.7	868	-0.54%
2024/07/22	7.1	23.34	24	23.46	23.05	-16.9	862	-1.96%
2024/07/19	27.3	24.24	31	24.55	23.95	-3.7	854	-0.43%
2024/07/18	30.3	25.55	50.1	25.09	24.85	-19.7	834	-2.37%
2024/07/17	49	25.93	16.2	26.10	25.70	32.8	800	4.10%
2024/07/16	53.3	25.50	55.2	25.52	25.00	-1.9	762	-0.25%
2024/07/15	10.1	24.83	11	24.77	24.60	-0.9	730	-0.12%
2024/07/12	10	24.68	52.1	24.63	25.00	-42.1	729	-5.76%
2024/07/11	56.9	24.91	40.1	24.98	24.55	16.8	720	2.34%
2024/07/10	78.1	24.91	75.1	24.99	24.70	3	705	0.42%
2024/07/09	6	23.30	60	23.20	23.25	-54	666	-8.09%
2024/07/08	9.1	23.92	5	23.73	23.65	4.1	663	0.61%
2024/07/05	10.1	23.57	11.1	23.47	23.55	-1	659	-0.15%
2024/07/04	11	22.95	10.3	22.96	22.90	0.8	651	0.12%
2024/07/03	1.3	22.67	2.2	23.18	23.05	-0.8	648	-0.13%
2024/07/02	5.3	22.89	0	0.00	23.05	5.3	647	0.82%
2024/07/01	23	23.24	0.1	23.40	23.15	22.9	650	3.52%
2024/06/28	0.1	23.15	4.1	23.57	23.30	-4	664	-0.60%
2024/06/27	1.2	22.98	0	0.00	22.95	1.2	671	0.18%
2024/06/26	2.4	23.37	0.1	23.45	23.15	2.3	677	0.34%
2024/06/25	0	0.00	5	23.15	23.20	-5	690	-0.72%
2024/06/24	4	23.07	1.1	23.24	23.05	2.9	687	0.42%
2024/06/21	0	0.00	0.3	23.45	23.40	-0.3	692	-0.04%
2024/06/20	5.4	23.32	4.2	23.50	23.55	1.2	697	0.17%
2024/06/19	0.1	23.25	1	23.30	23.40	-0.9	706	-0.12%
2024/06/18	5	23.93	1.1	23.87	23.55	3.9	710	0.55%
2024/06/17	1.1	23.80	6	23.83	23.95	-4.9	724	-0.68%
2024/06/14	0	0.00	0	23.40	23.20	0	719	0.00%
2024/06/13	2	23.03	0	0.00	23.00	2	725	0.28%
2024/06/12	7.1	23.45	2.4	23.27	23.15	4.8	737	0.65%
2024/06/11	22	23.25	2	23.50	23.35	20	754	2.65%
2024/06/07	4.1	23.05	1	23.00	23.25	3.1	775	0.40%
2024/06/06	1	22.91	21	23.01	23.05	-20	795	-2.51%
2024/06/05	0.1	23.05	9	23.29	23.15	-8.9	809	-1.10%
2024/06/04	4	23.73	1	23.75	23.50	3	835	0.36%
2024/06/03	11	23.78	9	23.78	23.65	2	887	0.23%
2024/05/31	8.3	24.27	12.2	24.47	24.10	-3.9	951	-0.41%
2024/05/30	7	24.58	6	24.70	24.50	1	1,029	0.10%
2024/05/29	25.2	25.05	33.8	24.84	24.95	-8.6	1,286	-0.67%
2024/05/28	53.2	24.46	28	24.38	24.40	25.2	1,296	1.94%
2024/05/27	22	22.98	11.1	22.80	22.95	10.9	1,249	0.87%
2024/05/24	1.1	22.35	8.2	22.39	22.50	-7.1	1,280	-0.56%
2024/05/23	5.1	22.30	0	0.00	22.20	5.1	1,344	0.38%
2024/05/22	28.1	22.93	13.3	22.72	22.70	14.8	1,350	1.10%
2024/05/21	2.2	22.16	0	0.00	22.45	2.2	1,330	0.16%
2024/05/20	1.1	22.43	4.1	22.54	22.40	-3	1,335	-0.22%
2024/05/17	1.1	22.23	0	22.15	22.25	1.1	1,337	0.08%
2024/05/16	1	22.35	0	22.30	22.25	1	1,347	0.07%
2024/05/15	5.3	22.44	2	22.30	22.10	3.3	1,365	0.24%
2024/05/14	5	22.35	5	22.55	22.55	0	1,397	0.00%
2024/05/13	0	21.95	0	0.00	22.30	0	1,393	0.00%
2024/05/10	3	21.92	1	21.95	21.95	2	1,393	0.14%
2024/05/09	1	22.05	0	0.00	21.95	1	1,390	0.07%
2024/05/08	3	21.85	4.1	22.01	21.90	-1.1	1,389	-0.08%
2024/05/07	2.1	21.78	1.1	21.96	21.95	1	1,389	0.07%
2024/05/06	1.1	21.89	3.1	21.96	21.90	-2	1,383	-0.14%
2024/05/03	7.1	22.44	7	22.11	22.00	0.1	1,381	0.01%
2024/05/02	0	0.00	1	22.20	22.25	-1	1,382	-0.07%
2024/04/30	1	22.25	0	0.00	22.10	1	1,390	0.07%
2024/04/29	0	0.00	0	22.20	22.10	0	1,388	0.00%
2024/04/26	2	22.18	2.1	22.13	22.00	-0.1	1,384	-0.01%
2024/04/25	1.6	22.10	0	0.00	22.10	1.6	1,379	0.12%
2024/04/24	0.1	21.95	0.1	21.90	22.10	0	1,383	0.00%
2024/04/23	0.1	21.65	0.2	22.10	21.75	0	1,393	0.00%
2024/04/22	3	21.78	1.1	21.93	21.65	1.9	1,399	0.14%
2024/04/19	14.8	21.96	6	21.95	22.05	8.8	1,402	0.63%
2024/04/18	10.3	22.55	2	22.65	22.45	8.3	1,387	0.60%
2024/04/17	2	23.15	2.1	22.95	22.90	-0.1	1,404	0.00%
2024/04/16	3	22.50	2	22.65	22.70	1	1,408	0.07%
2024/04/15	5	23.59	22	23.71	23.20	-17	1,397	-1.22%
2024/04/12	5	24.22	13	24.30	24.15	-8	1,391	-0.57%
2024/04/11	6	24.29	1	24.30	24.30	5	1,392	0.36%
2024/04/10	4	24.55	3	24.62	24.60	1	1,393	0.07%
2024/04/09	5	24.67	3.4	24.58	24.55	1.6	1,392	0.11%
2024/04/08	4	24.54	5	24.56	24.60	-1	1,389	-0.07%
2024/04/03	1.3	24.67	2	24.80	24.75	-0.7	1,386	-0.05%
2024/04/02	6.3	25.36	6.6	25.46	25.15	-0.3	1,388	-0.02%
2024/04/01	12.1	24.86	5.5	24.92	24.80	6.6	1,379	0.48%
2024/03/29	9.3	24.48	5	24.65	24.35	4.3	1,366	0.31%
2024/03/28	3	24.70	12.1	24.93	24.70	-9.1	1,355	-0.67%
2024/03/27	1.1	24.04	1.5	24.08	24.05	-0.4	1,339	-0.03%
2024/03/26	5.5	24.50	3.1	24.39	24.05	2.4	1,338	0.18%
2024/03/25	6.1	24.50	1.1	24.39	24.40	5	1,330	0.38%
2024/03/22	4.1	24.16	4.1	24.35	24.10	0	1,327	0.00%
2024/03/21	4.6	24.61	5.1	24.60	24.35	-0.5	1,322	-0.04%
2024/03/20	4.1	25.29	4.1	25.06	24.85	0	1,326	0.00%
2024/03/19	10	24.60	8	24.61	24.40	2	1,313	0.15%
2024/03/18	2	24.35	9	24.42	24.50	-7	1,308	-0.53%
2024/03/15	10.3	24.80	10.1	24.92	24.65	0.1	1,304	0.01%
2024/03/14	14.1	25.71	6	25.63	25.20	8.1	1,299	0.62%
2024/03/13	10	26.24	7	26.35	25.75	3	1,279	0.23%
2024/03/12	12	26.48	14	26.11	26.65	-2	1,255	-0.16%
2024/03/11	10	25.73	13	25.74	25.35	-3	1,233	-0.25%
2024/03/08	10.5	25.98	18.1	25.68	25.65	-7.6	1,224	-0.62%
2024/03/07	23	26.86	44	26.78	26.40	-21	1,197	-1.75%
2024/03/06	144.2	27.15	100.4	27.27	27.15	43.8	1,147	3.82%	大買/
2024/03/05	52	29.19	40.3	28.75	27.75	11.7	1,077	1.09%
2024/03/04	235.2	28.59	209.4	28.95	29.45	25.8	985	2.62%	大買/大賣/
2024/03/01	22	26.86	104.3	27.94	28.70	-82.3	716	-11.48%	大賣/
2024/02/29	9.1	26.03	11.1	26.14	26.10	-2	658	-0.31%
2024/02/27	37	25.89	44.3	26.05	26.00	-7.3	641	-1.14%
2024/02/26	41.6	25.55	45.6	25.64	25.60	-4	595	-0.67%
2024/02/23	12	24.08	5.1	24.07	24.10	6.9	544	1.27%
2024/02/22	1.3	23.75	0.1	23.55	23.55	1.2	539	0.22%
2024/02/21	6.1	23.42	8.2	23.67	23.80	-2.1	545	-0.39%
2024/02/20	5	23.80	3	23.75	23.75	2	558	0.36%
2024/02/19	2.1	24.23	4	24.00	23.75	-1.9	575	-0.34%
2024/02/16	1	24.00	8.2	24.12	24.05	-7.2	594	-1.21%
2024/02/15	11	23.57	21.3	23.70	23.70	-10.3	603	-1.70%
2024/02/05	5.1	22.32	2	22.25	22.20	3.1	590	0.52%
2024/02/02	0	0.00	4	22.75	22.75	-4	653	-0.61%
2024/02/01	0.1	22.15	0	0.00	22.25	0.1	687	0.01%
2024/01/31	6	22.27	1	22.35	22.25	5	724	0.69%
2024/01/30	1.1	22.61	4	22.55	22.55	-2.9	767	-0.38%
2024/01/29	0.3	22.56	0.3	22.45	22.75	0	794	0.00%
2024/01/26	2.1	22.63	13	22.75	22.50	-10.9	829	-1.32%
2024/01/25	13.1	22.79	8.1	22.81	22.75	5	876	0.57%
2024/01/24	7	22.84	5	22.78	22.80	2	920	0.22%
2024/01/23	3	22.37	0.1	22.45	22.30	2.9	970	0.30%
2024/01/22	1.1	22.31	1	22.35	22.35	0.1	1,015	0.01%
2024/01/19	11.1	22.41	1.1	22.40	22.45	10	1,168	0.86%
2024/01/18	2.1	22.29	0	0.00	22.20	2.1	1,254	0.17%
2024/01/17	5.1	22.33	2	22.77	22.10	3	1,398	0.22%
2024/01/16	5.1	22.45	3	22.45	22.70	2.1	1,574	0.14%
2024/01/15	4	22.67	0.6	22.70	22.65	3.4	1,800	0.19%
2024/01/12	5.8	22.55	5.1	22.68	22.60	0.6	1,898	0.03%
2024/01/11	11.5	23.04	25.1	23.11	22.60	-13.6	1,908	-0.71%
2024/01/10	4	21.78	11.2	22.03	22.15	-7.2	1,893	-0.38%
2024/01/09	18	21.64	17	21.52	21.55	1	1,900	0.05%
2024/01/08	9	22.12	2	21.95	21.95	7	1,916	0.37%
2024/01/05	2	22.13	2	22.45	22.20	0	1,939	0.00%
2024/01/04	7	22.21	1	22.20	22.30	6	1,974	0.30%
2024/01/03	1	22.45	0.1	22.45	22.45	0.9	1,971	0.05%
2024/01/02	2.1	22.68	3.1	22.75	22.70	-1	1,972	-0.05%
2023/12/29	0.3	22.63	0	0.00	22.70	0.3	1,976	0.01%
2023/12/28	2.3	22.78	3	22.75	22.80	-0.7	1,981	-0.03%
2023/12/27	13.4	22.47	16	22.58	22.50	-2.6	1,980	-0.13%
2023/12/26	1	22.15	0	0.00	22.20	1	1,990	0.05%
2023/12/25	2	22.13	1	22.10	22.10	1	1,997	0.05%
2023/12/22	7	22.29	7.3	22.29	22.25	-0.3	1,998	-0.01%
2023/12/21	6	22.38	11	22.31	22.45	-5	2,002	-0.25%
2023/12/20	0	22.60	4	22.70	22.55	-4	2,020	-0.20%
2023/12/19	16.1	22.85	0.6	22.54	22.55	15.4	2,036	0.76%
2023/12/18	1.1	23.20	3	23.28	22.95	-1.9	2,038	-0.09%
2023/12/15	4	23.00	15.3	23.06	23.20	-11.3	2,039	-0.55%
2023/12/14	13.2	22.80	8.6	23.07	22.65	4.6	2,041	0.23%
2023/12/13	3.1	22.65	4.1	22.76	22.60	-1	2,058	-0.05%
2023/12/12	9.2	22.72	8	22.56	22.65	1.2	2,069	0.06%
2023/12/11	5.1	22.87	19.1	22.89	22.90	-14	2,074	-0.68%
2023/12/08	2.2	22.27	6.3	22.35	22.35	-4.2	2,068	-0.20%
2023/12/07	13.1	22.37	14.3	22.24	22.25	-1.2	2,068	-0.06%
2023/12/06	4	22.54	4.2	22.61	22.50	-0.2	2,065	-0.01%
2023/12/05	8.7	22.52	1	22.40	22.35	7.7	2,061	0.37%
2023/12/04	8.2	23.22	1	23.50	23.05	7.2	2,049	0.35%
2023/12/01	9.1	23.30	14	23.31	23.30	-4.9	2,048	-0.24%
2023/11/30	4.1	23.12	7.6	23.16	23.15	-3.5	2,046	-0.17%
2023/11/29	9.6	23.11	0.6	23.21	23.00	9	2,040	0.44%
2023/11/28	10.4	23.14	4.1	23.22	23.20	6.3	2,032	0.31%
2023/11/27	9.1	23.28	4	23.70	23.15	5.1	2,023	0.25%
2023/11/24	5.2	23.48	6	23.59	23.50	-0.8	2,016	-0.04%
2023/11/23	6	23.72	7	23.84	23.70	-1	2,005	-0.05%
2023/11/22	8.2	23.80	14	23.88	23.90	-5.8	1,995	-0.29%
2023/11/21	16.1	23.90	9	23.84	23.75	7.1	1,980	0.36%
2023/11/20	15	23.94	23	24.08	23.95	-8	1,967	-0.41%
2023/11/17	18	23.71	17.7	23.79	23.65	0.3	1,956	0.02%
2023/11/16	23.7	23.88	25.1	24.20	23.75	-1.4	1,939	-0.07%
2023/11/15	10.9	23.94	23.4	24.02	23.75	-12.5	1,917	-0.65%
2023/11/14	31.2	24.12	22.3	23.70	23.55	8.9	1,890	0.47%
2023/11/13	31.2	24.69	15	24.55	24.35	16.2	1,863	0.87%
2023/11/10	88.1	25.54	85.3	25.51	24.65	2.8	1,838	0.15%
2023/11/09	23	25.13	24.5	25.20	25.25	-1.5	1,779	-0.08%
2023/11/08	32.5	25.00	32.2	25.17	24.85	0.4	1,760	0.02%
2023/11/07	49.2	25.03	47.2	25.14	24.70	1.9	1,812	0.11%
2023/11/06	28	24.45	55.8	24.72	24.60	-27.8	1,816	-1.53%
2023/11/03	37.7	24.39	21.5	24.65	24.10	16.2	1,790	0.91%
2023/11/02	32.5	24.75	47	24.64	24.25	-14.5	1,761	-0.82%
2023/11/01	44	24.78	50	24.89	24.20	-6	1,714	-0.35%
2023/10/31	101	25.54	96	24.89	24.45	5	1,667	0.30%	大買/
2023/10/30	72.1	25.37	80	25.36	24.90	-7.9	1,608	-0.49%
2023/10/27	196.2	26.15	202.1	26.19	25.25	-5.9	1,562	-0.38%	大買/大賣/
2023/10/26	106.4	25.71	75.1	25.58	24.90	31.3	1,412	2.21%	大買/
2023/10/25	256.5	26.01	216	26.00	25.75	40.5	1,324	3.06%	大買/大賣/
2023/10/24	142	25.19	281.9	25.83	26.60	-139.9	1,173	-11.92%	大買/大賣/鉅額交易
2023/10/23	340.4	25.50	311	25.32	24.20	29.4	984	2.98%	大買/大賣/
2023/10/20	116	24.58	143.1	24.91	25.40	-27.1	752	-3.60%	大買/大賣/
2023/10/19	2	22.90	2	23.10	23.10	0	650	0.00%
2023/10/18	18	22.93	28	22.86	22.30	-10	636	-1.57%
2023/10/17	37	22.87	46	23.04	22.85	-9	633	-1.42%
2023/10/16	55.1	22.78	21.1	22.87	22.50	34	620	5.48%
2023/10/13	41	22.64	31	22.26	22.20	10	601	1.66%
2023/10/12	5.3	23.09	12.5	22.69	23.20	-7.2	580	-1.25%
2023/10/11	3	21.95	5	21.19	21.10	-2	547	-0.37%
2023/10/06	1	21.65	1	21.55	21.20	0	553	0.00%
2023/10/05	1	22.00	0	0.00	21.50	1	562	0.18%
2023/10/04	2	21.55	6	21.90	21.40	-4	562	-0.71%
2023/10/03	7	22.01	10.4	22.33	22.00	-3.4	558	-0.61%
2023/10/02	3	22.43	2	22.60	22.35	1	559	0.18%
2023/09/28	9	23.02	0	0.00	22.75	9	544	1.65%
2023/09/27	0	0.00	1	22.85	22.80	-1	540	-0.18%
2023/09/26	1	22.80	6	22.92	23.00	-5	540	-0.93%
2023/09/25	9	23.37	12	23.58	23.15	-3	538	-0.56%
2023/09/22	24.7	22.61	45.1	22.76	22.95	-20.3	519	-3.91%
2023/09/21	19	21.93	14	21.79	21.45	5	503	0.99%
2023/09/20	4	22.76	10.8	22.28	22.00	-6.8	501	-1.35%
2023/09/19	6.6	22.86	6	22.97	22.60	0.6	494	0.12%
2023/09/18	19	22.85	19	22.91	23.00	0	487	0.00%
2023/09/15	1	21.40	7	21.59	21.90	-6	480	-1.25%
2023/09/14	10.2	21.10	9	21.04	21.10	1.2	474	0.25%
2023/09/13	1	20.50	2.3	20.80	20.50	-1.3	500	-0.26%
2023/09/12	0	0.00	3.8	20.38	20.50	-3.8	502	-0.75%
2023/09/11	6.7	19.94	0	0.00	20.10	6.7	507	1.31%
2023/09/08	0.1	19.90	1	20.25	20.05	-0.9	518	-0.17%
2023/09/07	3	20.15	4	20.08	20.05	-1	601	-0.17%
2023/09/06	4	20.54	2.2	20.58	20.25	1.9	652	0.28%
2023/09/05	6.6	20.76	13	20.65	20.60	-6.4	650	-0.99%
2023/09/04	1	20.00	1	19.95	20.00	0	648	0.00%
2023/09/01	0	0.00	2	20.08	20.05	-2	648	-0.31%
2023/08/31	1	20.00	0	0.00	20.00	1	651	0.15%
2023/08/30	1	20.20	3.3	20.12	20.20	-2.3	654	-0.35%
2023/08/29	3.3	19.82	0.1	19.95	19.80	3.2	655	0.49%
2023/08/28	6.1	19.89	1.2	19.88	19.85	4.9	656	0.74%
2023/08/25	0.1	19.70	4	19.79	19.85	-3.9	661	-0.59%
2023/08/24	2.4	19.93	2	20.25	19.85	0.4	661	0.06%
2023/08/23	1	19.95	1	20.05	20.00	0	662	0.00%
2023/08/22	12	19.94	3.4	19.95	19.90	8.6	670	1.28%
2023/08/21	0.1	20.05	1.8	20.32	20.15	-1.7	673	-0.26%
2023/08/18	1.2	20.25	0	0.00	20.25	1.2	726	0.16%
2023/08/17	1.3	20.07	3	20.40	20.50	-1.7	776	-0.22%
2023/08/16	0.1	20.20	4.4	20.13	20.10	-4.3	776	-0.55%
2023/08/15	2.3	20.21	3.2	20.34	20.40	-0.8	775	-0.11%
2023/08/14	26.2	20.21	14.1	20.43	20.25	12.1	779	1.55%
2023/08/11	151.9	22.01	136	21.83	21.50	15.9	759	2.10%	大買/大賣/
2023/08/10	18.1	21.64	49.7	21.65	22.05	-31.7	670	-4.72%
2023/08/09	7	20.05	1	20.05	20.05	6	623	0.96%
2023/08/08	4	20.16	2.4	20.24	20.15	1.6	621	0.26%
2023/08/07	3	20.60	6	20.81	20.85	-3	618	-0.49%
2023/08/04	0.1	20.90	1	20.95	20.95	-0.9	617	-0.15%
2023/08/02	8.3	21.07	1.3	21.01	21.00	7	617	1.14%
2023/08/01	1	21.25	0	21.25	21.30	1	613	0.16%
2023/07/31	1.3	21.20	4.4	21.55	21.40	-3	613	-0.49%
2023/07/28	2.1	21.16	3	21.35	21.45	-0.9	612	-0.15%
2023/07/27	0.3	21.35	2.3	21.31	21.50	-2.1	615	-0.34%
2023/07/26	12.1	21.34	5	21.20	21.10	7.1	615	1.15%
2023/07/25	0.3	21.55	10	21.57	21.70	-9.7	615	-1.57%
2023/07/24	11	21.17	5	21.11	21.05	6	615	0.98%
2023/07/21	2	21.95	7	21.96	21.90	-5	616	-0.81%
2023/07/20	20	22.56	24.3	22.49	22.45	-4.3	622	-0.69%
2023/07/19	11.3	22.17	1.1	22.12	21.95	10.2	613	1.66%
2023/07/18	1.1	21.69	1.1	21.72	21.70	0	613	0.00%
2023/07/17	5.1	21.59	0.1	21.60	21.85	5.1	611	0.83%
2023/07/14	4.1	21.70	4.4	21.51	21.50	-0.4	613	-0.06%
2023/07/13	3.6	22.01	2.2	21.88	21.45	1.4	620	0.23%
2023/07/12	7	21.79	4	21.54	21.40	3	613	0.49%
2023/07/11	5.2	22.27	0	0.00	22.05	5.2	608	0.86%
2023/07/10	3	22.43	1	22.50	22.50	2	603	0.33%
2023/07/07	1	22.60	2	22.75	22.60	-1	612	-0.16%
2023/07/06	3.1	23.01	8	23.05	23.00	-4.9	608	-0.81%
2023/07/05	1.3	23.09	1	23.05	23.05	0.3	612	0.05%
2023/07/04	2.1	23.32	0	0.00	23.30	2.1	610	0.34%
2023/07/03	1.1	23.56	2.1	23.94	23.55	-1	607	-0.16%
2023/06/30	0.1	23.50	0.3	23.75	23.65	-0.2	605	-0.04%
2023/06/29	1.1	23.68	10	23.70	23.65	-8.9	605	-1.47%
2023/06/28	8.1	23.71	8	23.66	23.70	0.1	604	0.02%
2023/06/27	5.7	23.97	8.1	24.12	23.80	-2.4	605	-0.39%
2023/06/26	5	24.08	6	24.18	24.05	-1	602	-0.16%
2023/06/21	17.5	24.89	25.9	24.77	24.70	-8.4	606	-1.38%
2023/06/20	13	24.28	15	24.10	24.10	-2	591	-0.33%
2023/06/19	93.2	24.95	81	24.77	24.50	12.2	599	2.03%
2023/06/16	10	23.75	8	23.74	23.65	2	592	0.34%
2023/06/15	7.5	23.89	4	24.10	23.90	3.5	599	0.58%
2023/06/14	4	24.07	6.1	24.12	24.15	-2.1	597	-0.35%
2023/06/13	186.4	25.03	162	24.56	24.55	24.4	596	4.09%	大買/大賣/
2023/06/12	30	24.46	44.1	24.63	24.75	-14.1	517	-2.73%
2023/06/09	0.1	22.40	2	22.45	22.50	-1.9	471	-0.40%
2023/06/08	1	22.80	0.2	22.81	22.50	0.8	478	0.17%
2023/06/07	0.9	22.85	10	23.02	23.00	-9.1	491	-1.85%
2023/06/06	3.5	23.26	3	23.25	23.00	0.5	514	0.10%
2023/06/05	3.2	23.65	5	23.60	23.55	-1.8	534	-0.33%
2023/06/02	6	23.32	8	23.35	23.25	-2	560	-0.36%
2023/06/01	0	0.00	3	23.20	23.20	-3	671	-0.45%
2023/05/31	0	0.00	11	23.10	23.35	-11	710	-1.55%
2023/05/30	0.2	23.04	7	22.96	22.85	-6.8	711	-0.95%
2023/05/29	4	23.15	1	23.16	23.10	3	718	0.41%
2023/05/26	5.4	23.45	8	23.28	23.15	-2.6	726	-0.36%
2023/05/25	9	23.88	10	23.97	23.75	-1	726	-0.14%
2023/05/24	132	24.73	115	24.15	23.90	17	735	2.31%	大買/大賣/
2023/05/23	64.1	23.67	90.4	23.99	24.40	-26.3	689	-3.81%
2023/05/22	1.1	22.19	9.1	22.24	22.20	-8	645	-1.24%
2023/05/19	5.5	22.13	5	21.96	21.80	0.5	645	0.08%
2023/05/18	9	22.51	8.2	22.69	22.30	0.8	646	0.12%
2023/05/17	3.2	21.55	6	21.68	21.75	-2.8	639	-0.43%
2023/05/16	2	21.40	1	21.45	21.50	1	641	0.16%
2023/05/15	3	21.33	1	20.95	21.25	2	645	0.31%
2023/05/12	12	21.31	13.1	20.96	21.10	-1.1	652	-0.17%
2023/05/11	12	21.31	13.1	20.96	20.95	-1.1	656	-0.17%
2023/05/10	4.1	21.30	2.2	21.40	21.50	1.9	656	0.29%
2023/05/09	9.1	21.70	17	21.29	21.20	-7.9	658	-1.20%
2023/05/08	7.1	22.20	2.3	22.10	22.00	4.8	655	0.73%
2023/05/05	3.3	22.29	2.3	22.43	22.15	1.1	661	0.16%
2023/05/04	4.1	21.93	6.1	22.02	22.30	-1.9	670	-0.29%
2023/05/03	25.1	21.88	5	21.87	22.00	20.1	674	2.98%
2023/05/02	1.1	22.57	2.1	22.50	22.35	-1	680	-0.14%
2023/04/28	2.1	22.64	1.1	22.57	22.55	1	682	0.14%
2023/04/27	12.1	22.34	4	22.40	22.25	8.1	683	1.19%
2023/04/26	12	21.83	81	21.63	22.40	-69	683	-10.10%
2023/04/25	21	22.78	6	22.42	22.25	15	679	2.21%
2023/04/24	0	0.00	0.1	23.70	23.60	-0.1	675	-0.01%
2023/04/21	7	23.54	7.3	23.64	23.60	-0.3	680	-0.05%
2023/04/20	1.4	23.93	1	23.95	23.90	0.4	682	0.06%
2023/04/19	0	0.00	5.2	24.33	24.40	-5.2	685	-0.75%
2023/04/18	17.2	24.09	26	24.13	24.00	-8.8	684	-1.29%
2023/04/17	6.6	24.27	2.1	24.40	24.40	4.5	683	0.66%
2023/04/14	7	24.52	3	24.30	24.25	4	693	0.58%
2023/04/13	14.2	24.61	8	24.55	24.50	6.2	698	0.89%
2023/04/12	13	24.74	20.8	24.72	24.95	-7.9	701	-1.12%
2023/04/11	7	24.26	6	24.40	24.40	1	698	0.14%
2023/04/10	28.5	24.36	7	24.31	24.20	21.5	702	3.06%
2023/04/07	0	0.00	13	24.69	24.70	-13	712	-1.82%
2023/04/06	2	24.60	2	24.75	24.70	0	723	0.00%
2023/03/31	6.3	24.88	7.1	24.81	24.80	-0.8	739	-0.10%
2023/03/30	3	25.00	1.5	24.90	24.90	1.5	752	0.20%
2023/03/29	6	24.88	3.1	24.86	24.75	2.9	762	0.38%
2023/03/28	4.5	25.37	2	25.00	24.95	2.5	781	0.31%
2023/03/27	12.2	25.82	4	25.80	25.65	8.2	790	1.04%
2023/03/24	2.3	25.93	2.3	25.87	25.95	0	805	0.01%
2023/03/23	14.1	25.45	8	25.44	25.50	6.1	806	0.76%
2023/03/22	21.4	25.87	20.7	25.78	25.70	0.7	813	0.08%
2023/03/21	20.7	25.84	21.2	25.84	25.95	-0.4	813	-0.05%
2023/03/20	10	24.83	13	24.81	24.80	-3	798	-0.38%
2023/03/17	7.9	24.13	4.1	24.27	24.10	3.8	801	0.48%
2023/03/16	20.2	24.35	21	23.99	23.85	-0.8	815	-0.10%
2023/03/15	3.1	25.11	8	25.19	24.95	-4.9	832	-0.59%
2023/03/14	4	25.06	6	25.13	25.05	-2	854	-0.23%
2023/03/13	16.1	25.23	12	25.18	25.30	4.1	872	0.47%
2023/03/10	18.1	25.90	22.4	25.64	25.75	-4.3	894	-0.48%
2023/03/09	27.3	26.57	19.5	26.43	26.00	7.8	912	0.86%
2023/03/08	22.2	26.23	23	26.27	25.85	-0.8	921	-0.09%
2023/03/07	55.5	26.90	54	26.61	26.55	1.5	937	0.16%
2023/03/06	120.2	27.13	102.9	27.26	27.50	17.3	956	1.81%	大買/大賣/
2023/03/03	47.2	24.53	80.7	25.08	25.75	-33.6	900	-3.73%
2023/03/02	21.3	23.50	6	23.40	23.45	15.3	951	1.61%
2023/03/01	19.2	23.68	9.2	23.69	23.75	10	1,016	0.99%
2023/02/24	22.9	23.80	37.4	23.72	23.65	-14.5	1,063	-1.36%
2023/02/23	15.3	24.25	12	24.20	24.10	3.3	1,132	0.30%
2023/02/22	30.3	24.45	14	24.20	24.25	16.3	1,324	1.23%
2023/02/21	7	25.01	10.1	25.15	24.90	-3.1	1,395	-0.22%
2023/02/20	20.1	24.92	14.2	24.72	24.75	5.9	1,436	0.41%
2023/02/17	12.2	25.07	10	24.95	24.90	2.2	1,487	0.15%
2023/02/16	10.2	25.17	7	25.14	25.10	3.2	1,572	0.20%
2023/02/15	18	25.34	19.2	25.26	25.15	-1.2	1,811	-0.06%
2023/02/14	6.1	25.52	7	25.64	25.55	-0.9	2,029	-0.04%
2023/02/13	16.1	25.12	19.1	25.08	25.35	-3	2,152	-0.14%
2023/02/10	16	25.25	19	25.12	25.00	-3	2,277	-0.13%
2023/02/09	13.2	25.71	16	25.68	25.50	-2.8	2,609	-0.11%
2023/02/08	5.3	25.90	1	25.80	25.75	4.3	2,769	0.16%
2023/02/07	2.2	26.01	6	26.03	25.95	-3.8	3,123	-0.12%
2023/02/06	7.2	26.06	8	26.18	25.95	-0.8	3,650	-0.02%
2023/02/03	12.2	26.45	6.4	26.17	26.20	5.8	4,153	0.14%
2023/02/02	8.6	26.40	16.5	26.52	26.65	-7.9	4,383	-0.18%
2023/02/01	19.2	26.16	12	26.31	26.15	7.2	4,538	0.16%
2023/01/31	9	26.10	24.3	26.20	26.40	-15.3	4,632	-0.33%
2023/01/30	5.3	25.87	5.1	25.91	25.90	0.2	4,681	0.01%
2023/01/17	3	25.40	4.1	25.45	25.40	-1.1	4,772	-0.02%
2023/01/16	5	24.95	11	25.08	25.25	-6	4,852	-0.12%
2023/01/13	9	25.31	22	25.05	25.00	-13	4,894	-0.27%
2023/01/12	8	25.56	11	25.45	25.35	-3	4,971	-0.06%
2023/01/11	16.1	25.47	12.6	25.59	25.50	3.5	5,184	0.07%
2023/01/10	14.6	25.77	11.3	25.77	25.55	3.3	5,366	0.06%
2023/01/09	14.3	26.36	14.1	26.16	26.05	0.2	5,497	0.00%
2023/01/06	14.3	26.00	14	25.85	25.95	0.3	5,577	0.01%
2023/01/05	12.3	26.60	16	26.39	26.05	-3.7	5,778	-0.06%
2023/01/04	9	26.62	14.2	26.69	26.70	-5.2	5,860	-0.09%
2023/01/03	17.2	25.81	15.6	25.90	26.30	1.6	5,907	0.03%
2022/12/30	13	25.81	12	25.73	25.55	1	6,035	0.02%
2022/12/29	8.4	25.29	12	25.59	25.70	-3.6	6,369	-0.06%
2022/12/28	14.3	26.05	17	25.64	25.50	-2.7	6,496	-0.04%
2022/12/27	32.7	26.74	34.2	26.64	26.35	-1.5	6,565	-0.02%
2022/12/26	22.2	26.23	10	26.60	26.25	12.2	6,606	0.18%
2022/12/23	9	25.16	15.2	25.69	25.85	-6.2	6,642	-0.09%
2022/12/22	35.6	25.83	33	25.59	25.50	2.6	6,696	0.04%
2022/12/21	15	25.51	11.4	25.55	25.35	3.6	6,741	0.05%
2022/12/20	22.2	25.61	23	25.65	25.15	-0.8	6,804	-0.01%
2022/12/19	25.1	26.51	32.1	26.26	26.10	-7	6,854	-0.10%
2022/12/16	26.5	26.99	15	26.88	26.90	11.5	6,919	0.17%
2022/12/15	33.1	27.71	11.4	27.51	27.50	21.7	6,941	0.31%
2022/12/14	18.4	27.57	19.1	27.86	27.85	-0.7	6,969	-0.01%
2022/12/13	24	27.85	18.2	27.52	27.30	5.9	7,005	0.08%
2022/12/12	13.4	27.58	26.1	27.94	28.05	-12.7	7,036	-0.18%
2022/12/09	37.1	28.04	34	27.78	27.60	3.1	7,083	0.04%
2022/12/08	22	27.71	19	27.74	28.10	3	7,135	0.04%
2022/12/07	38	27.79	35.3	27.41	27.35	2.7	7,186	0.04%
2022/12/06	43.2	28.41	20.1	28.32	28.10	23.1	7,308	0.32%
2022/12/05	32.1	29.08	32.1	29.01	28.80	0	7,719	0.00%
2022/12/02	56.2	29.08	29	28.97	28.85	27.2	8,062	0.34%
2022/12/01	49	29.57	64.1	29.61	29.40	-15.1	8,302	-0.18%
2022/11/30	101	29.30	85	29.13	29.10	16	8,392	0.19%	大買/
2022/11/29	36.1	28.88	40.1	29.12	29.30	-4	8,480	-0.05%
2022/11/28	43.1	28.21	82.2	28.28	28.85	-39.1	8,571	-0.46%
2022/11/25	108.2	28.66	94	28.41	28.30	14.2	8,713	0.16%	大買/
2022/11/24	145.2	29.08	96	28.97	28.85	49.2	8,740	0.56%	大買/
2022/11/23	170	30.83	158.7	30.31	29.65	11.3	8,792	0.13%	大買/大賣/
2022/11/22	154.8	31.25	132.8	31.05	30.80	22	8,899	0.25%	大買/大賣/
2022/11/21	136	31.54	157	31.76	31.45	-21	9,244	-0.23%	大買/大賣/
2022/11/18	397	32.23	342.2	32.14	31.05	54.8	9,251	0.59%	大買/大賣/
2022/11/17	124.7	31.86	158.5	31.99	31.80	-33.7	9,375	-0.36%	大買/大賣/
2022/11/16	69.4	31.32	71.4	31.22	31.00	-2	9,534	-0.02%
2022/11/15	96.3	31.48	85.1	31.30	31.20	11.2	9,833	0.11%
2022/11/14	128.2	31.32	139.3	31.41	31.45	-11.1	9,805	-0.11%	大買/大賣/
2022/11/11	478.3	32.96	418.3	32.45	31.00	60	9,772	0.61%	大買/大賣/
2022/11/10	435	32.16	498.3	32.36	31.80	-63.3	9,727	-0.65%	大買/大賣/
2022/11/09	186.1	31.56	262.8	31.77	31.65	-76.7	9,662	-0.79%	大買/大賣/
2022/11/08	319.1	31.68	260.9	31.34	30.90	58.2	9,664	0.60%	大買/大賣/
2022/11/07	600.1	32.66	645	32.74	31.45	-44.9	9,774	-0.46%	大買/大賣/
2022/11/04	276.2	30.87	310.5	31.03	31.40	-34.2	9,487	-0.36%	大買/大賣/
2022/11/03	683.9	31.81	643.4	31.86	31.45	40.4	9,341	0.43%	大買/大賣/
2022/11/02	1,129.7	31.89	923.5	31.88	31.65	206.2	8,998	2.29%	大買/大賣/鉅額交易
2022/11/01	788.6	30.76	786	30.85	31.10	2.6	8,493	0.03%	大買/大賣/
2022/10/31	230	28.49	343.5	28.89	29.40	-113.5	8,006	-1.42%	大買/大賣/鉅額交易
2022/10/28	329.1	28.13	326.1	27.69	26.75	3	7,786	0.04%	大買/大賣/
2022/10/27	80.1	27.30	130.5	27.80	28.90	-50.4	7,639	-0.66%	大賣/
2022/10/26	99.4	26.40	130.1	26.46	26.30	-30.7	7,557	-0.41%	大賣/
2022/10/25	177.4	26.94	154	26.66	26.15	23.4	7,519	0.31%	大買/大賣/
2022/10/24	146	27.86	150	27.62	27.35	-4	7,449	-0.05%	大買/大賣/
2022/10/21	79	27.36	61.2	26.99	26.50	17.8	7,412	0.24%
2022/10/20	154.1	28.19	177.5	28.21	28.00	-23.4	7,420	-0.32%	大買/大賣/
2022/10/19	394.8	29.60	366.5	29.74	28.90	28.3	7,403	0.38%	大買/大賣/
2022/10/18	373.5	29.72	315	29.45	29.00	58.5	7,264	0.81%	大買/大賣/
2022/10/17	177	27.72	161.1	27.81	29.90	15.9	7,582	0.21%	大買/大賣/
2022/10/14	133	27.45	345.8	28.01	28.50	-212.8	7,949	-2.68%	大買/大賣/鉅額交易
2022/10/13	466.5	27.31	435.2	27.44	25.95	31.3	8,185	0.38%	大買/大賣/
2022/10/12	236.2	26.77	175.2	26.82	26.90	61	8,241	0.74%	大買/大賣/
2022/10/11	73.3	26.16	83	26.21	25.90	-9.7	8,254	-0.12%
2022/10/07	311.1	28.42	279.2	28.17	27.55	31.9	8,256	0.39%	大買/大賣/
2022/10/06	566.3	29.95	492.2	29.32	28.45	74.1	8,170	0.91%	大買/大賣/
2022/10/05	134	29.33	159.7	30.43	30.90	-25.7	7,889	-0.33%	大買/大賣/
2022/10/04	124	26.82	98.4	26.91	28.10	25.6	7,794	0.33%	大買/
2022/10/03	105.3	25.99	98	25.90	25.55	7.3	7,763	0.09%	大買/
2022/09/30	55.1	26.28	119	26.26	26.50	-64	7,780	-0.82%	大賣/
2022/09/29	107.1	26.62	197.9	26.55	25.95	-90.8	7,785	-1.17%	大買/大賣/
2022/09/28	143.5	26.17	83.2	25.85	25.65	60.3	7,785	0.77%	大買/
2022/09/27	51.1	26.72	51	26.94	27.25	0.1	7,787	0.00%
2022/09/26	43.2	27.06	54	26.96	27.10	-10.8	7,788	-0.14%
2022/09/23	131.6	29.41	148.4	28.43	27.75	-16.8	7,818	-0.21%	大買/大賣/
2022/09/22	53	30.08	56.5	30.08	30.35	-3.5	7,829	-0.04%
2022/09/21	54.4	30.26	124.4	30.04	30.00	-70	7,885	-0.89%	大賣/
2022/09/20	81.2	30.66	67.3	30.60	30.75	13.8	8,000	0.17%
2022/09/19	57	30.43	70.2	30.75	30.65	-13.2	8,109	-0.16%
2022/09/16	101.9	31.50	74.3	31.38	31.00	27.6	8,209	0.34%	大買/
2022/09/15	94.6	32.98	50.2	32.72	32.65	44.4	8,382	0.53%
2022/09/14	62.2	32.64	56	32.59	33.35	6.2	8,538	0.07%
2022/09/13	273.9	33.07	256	32.95	33.35	17.9	8,885	0.20%	大買/大賣/
2022/09/12	886.1	34.61	694.1	34.42	32.90	192	9,348	2.05%	大買/大賣/鉅額交易
2022/09/08	635.3	34.90	868.3	35.19	35.55	-232.9	10,031	-2.32%	大買/大賣/鉅額交易
2022/09/07	600.8	31.65	767	31.69	32.35	-166.2	9,711	-1.71%	大買/大賣/鉅額交易
2022/09/06	284	30.39	247.1	30.18	29.45	36.9	9,866	0.37%	大買/大賣/
2022/09/05	149	30.42	166.2	30.08	29.30	-17.2	10,030	-0.17%	大買/大賣/
2022/09/02	247.1	33.21	190.1	33.08	32.10	57.1	10,048	0.57%	大買/大賣/
2022/09/01	247.1	33.91	291.8	34.02	32.95	-44.7	10,111	-0.44%	大買/大賣/
2022/08/31	168	33.47	265.2	33.24	32.75	-97.2	10,133	-0.96%	大買/大賣/
2022/08/30	386.5	33.71	249.5	33.75	33.70	137	10,281	1.33%	大買/大賣/鉅額交易
2022/08/29	343.2	33.03	375.7	33.06	33.25	-32.5	10,398	-0.31%	大買/大賣/
2022/08/26	856.9	34.84	654.3	34.07	32.65	202.6	10,472	1.93%	大買/大賣/鉅額交易
2022/08/25	92	34.61	120	35.27	35.40	-28	10,245	-0.27%	大賣/
2022/08/24	360.2	30.92	405	31.22	32.20	-44.7	10,287	-0.43%	大買/大賣/
2022/08/23	475.3	30.64	499	30.13	29.30	-23.8	10,104	-0.24%	大買/大賣/
2022/08/22	463.3	32.33	289	31.74	30.65	174.3	10,038	1.74%	大買/大賣/鉅額交易
2022/08/19	9	32.70	13.4	32.70	32.70	-4.4	9,896	-0.04%
2022/08/18	9	29.08	21.7	29.72	29.75	-12.7	10,322	-0.12%
2022/08/17	83	26.28	207.9	26.69	27.05	-124.9	10,477	-1.19%	大賣/鉅額交易
2022/08/16	260.2	24.82	202.8	24.93	24.60	57.4	10,472	0.55%	大買/大賣/
2022/08/15	196.8	25.31	191	25.07	24.30	5.8	10,498	0.06%	大買/大賣/
2022/08/12	341.4	25.68	258.1	25.44	25.85	83.3	10,526	0.79%	大買/大賣/
2022/08/11	69.2	26.38	17	26.04	25.95	52.2	10,404	0.50%
2022/08/10	4.2	27.52	8.9	28.35	28.80	-4.7	10,454	-0.05%
2022/08/09	3.8	27.23	1	27.19	27.20	2.8	10,522	0.03%
2022/08/08	10.2	26.47	3.1	26.12	26.80	7.1	10,665	0.07%
2022/08/05	0.9	27.05	20	27.12	27.50	-19.1	10,715	-0.18%
2022/08/04	9.6	29.58	14	29.82	27.80	-4.4	10,754	-0.04%
2022/08/03	13.3	30.57	15.7	30.47	30.85	-2.4	10,771	-0.02%
2022/08/02	5.9	29.53	7.2	29.11	29.55	-1.3	10,777	-0.01%
2022/08/01	22.1	27.23	6.1	27.48	28.90	16	10,782	0.15%
2022/07/29	4.1	26.31	19	25.80	27.00	-14.9	10,789	-0.14%
2022/07/28	22.3	23.53	36.1	23.51	25.75	-13.8	10,789	-0.13%
2022/07/27	15.1	23.52	105.1	23.44	23.45	-90	10,775	-0.84%	大賣/
2022/07/26	42.1	24.68	87.1	23.86	23.80	-44.9	10,729	-0.42%
2022/07/25	19.1	24.22	58.2	23.72	24.90	-39.1	10,676	-0.37%
2022/07/22	873.4	21.82	880.4	22.11	22.65	-7	10,612	-0.07%	大買/大賣/
2022/07/21	872.4	19.61	858.5	19.63	20.60	13.9	10,120	0.14%	大買/大賣/
2022/07/20	484	17.90	558.5	18.07	18.75	-74.5	9,626	-0.77%	大買/大賣/
2022/07/19	417	16.75	362	16.83	17.05	55	9,312	0.59%	大買/大賣/
2022/07/18	55	15.60	108.2	15.85	16.15	-53.2	9,053	-0.59%	大賣/
2022/07/15	66.2	14.53	55	14.60	14.70	11.2	8,956	0.13%
2022/07/14	31.2	14.51	38	14.52	14.60	-6.8	8,909	-0.08%
2022/07/13	71.2	14.48	64	14.44	14.60	7.2	8,865	0.08%
2022/07/12	33.2	13.67	49	13.65	13.65	-15.9	8,822	-0.18%
2022/07/11	44	14.39	24	14.36	14.20	20	8,795	0.23%
2022/07/08	110	14.65	108	14.62	14.60	2	8,753	0.02%	大買/大賣/
2022/07/07	62.1	13.79	78	13.97	13.95	-15.9	8,690	-0.18%
2022/07/06	125.1	14.04	120	13.86	13.35	5.1	8,645	0.06%	大買/大賣/
2022/07/05	72.2	14.26	96	14.24	14.10	-23.8	8,587	-0.28%
2022/07/04	67	14.39	58	14.49	13.80	9	8,535	0.11%
2022/07/01	70	14.86	88	14.85	14.45	-18	8,483	-0.21%
2022/06/30	140	15.83	145	15.46	15.15	-5	8,400	-0.06%	大買/大賣/
2022/06/29	288.3	16.68	282.3	16.51	16.25	6	8,322	0.07%	大買/大賣/
2022/06/28	271.1	17.27	271.5	17.08	16.80	-0.4	8,235	0.00%	大買/大賣/
2022/06/27	231.5	16.76	245.8	16.67	17.25	-14.2	8,086	-0.18%	大買/大賣/
2022/06/24	254.5	15.84	274.3	16.07	16.35	-19.9	7,935	-0.25%	大買/大賣/
2022/06/23	336.3	15.86	393.3	15.92	15.70	-56.9	7,796	-0.73%	大買/大賣/
2022/06/22	415.3	16.42	479	16.15	15.50	-63.7	7,579	-0.84%	大買/大賣/
2022/06/21	993	17.05	916.4	16.89	16.80	76.6	7,366	1.04%	大買/大賣/
2022/06/20	792.4	17.93	792.1	18.08	17.60	0.3	6,958	0.00%	大買/大賣/
2022/06/17	1,938.5	18.98	1,743.2	18.62	17.40	195.4	6,351	3.08%	大買/大賣/鉅額交易
2022/06/16	80	18.85	72.2	18.85	18.85	7.8	5,238	0.15%
2022/06/15	741.1	16.08	850.4	16.29	17.15	-109.3	5,202	-2.10%	大買/大賣/鉅額交易
2022/06/14	462.4	15.30	482.9	15.30	15.60	-20.5	4,786	-0.43%	大買/大賣/
2022/06/13	223.9	14.27	271.1	14.28	14.55	-47.2	4,501	-1.05%	大買/大賣/
2022/06/10	292	13.89	343	13.99	14.30	-51	4,373	-1.17%	大買/大賣/
2022/06/09	483	13.51	512.7	13.54	13.85	-29.7	4,193	-0.71%	大買/大賣/
2022/06/08	345.4	12.99	391.2	13.10	13.35	-45.8	3,992	-1.15%	大買/大賣/
2022/06/07	752.6	12.89	747	12.64	12.45	5.6	3,767	0.15%	大買/大賣/
2022/06/06	357.2	12.61	349.4	12.71	12.85	7.8	3,516	0.22%	大買/大賣/
2022/06/02	182	11.72	170.1	11.73	12.00	11.9	3,283	0.36%	大買/大賣/
2022/06/01	148.1	11.03	160.1	11.06	11.20	-12	3,134	-0.38%	大買/大賣/
2022/05/31	210.1	11.14	150.1	11.08	10.80	60	3,019	1.99%	大買/大賣/
2022/05/30	154.1	11.54	144	11.53	11.30	10.1	2,890	0.35%	大買/大賣/
2022/05/27	339.5	12.33	210.1	12.36	11.80	129.4	2,718	4.76%	大買/大賣/鉅額交易
2022/05/26	596.5	13.44	397	13.23	13.00	199.5	2,523	7.91%	大買/大賣/鉅額交易
2022/05/25	84	12.79	303.1	12.76	13.10	-219.1	2,084	-10.51%	大賣/鉅額交易
2022/05/24	279.1	12.22	227	12.26	11.95	52	1,905	2.73%	大買/大賣/
2022/05/23	153.1	12.24	246	12.10	12.20	-93	1,726	-5.38%	大買/大賣/
2022/05/20	252	11.67	261	11.85	11.40	-9	1,583	-0.57%	大買/大賣/
2022/05/19	204	11.75	199	11.77	11.50	5	1,448	0.35%	大買/大賣/
2022/05/18	107	11.39	115.3	11.42	11.50	-8.3	1,349	-0.62%	大買/大賣/
2022/05/17	58.1	11.08	95.4	11.11	11.20	-37.3	1,294	-2.88%
2022/05/16	194.4	11.04	168.1	11.18	10.65	26.3	1,274	2.06%	大買/大賣/
2022/05/13	47.1	10.81	84.2	10.74	11.20	-37.1	1,191	-3.12%
2022/05/12	85.1	10.66	86.2	10.66	10.35	-1.1	2,291	-0.05%
2022/05/11	21.1	10.17	17.1	10.16	10.25	4	2,323	0.17%
2022/05/10	7.1	9.98	11	10.00	10.10	-3.9	2,477	-0.16%
2022/05/09	4	9.85	4	9.92	9.85	0	2,569	0.00%
2022/05/06	27	10.08	21.1	10.06	9.95	5.9	2,631	0.22%
2022/05/05	17	10.03	35	9.95	9.99	-18	2,624	-0.69%
2022/05/04	4	9.91	14	9.84	10.00	-10	2,622	-0.38%
2022/05/03	5	9.41	6	9.46	9.44	-1	2,641	-0.04%
2022/04/29	0	0.00	11	9.38	9.40	-11	2,680	-0.41%
2022/04/28	10	9.23	18	9.07	9.19	-8	2,731	-0.29%
2022/04/27	5	8.84	20	8.89	9.01	-15	2,764	-0.54%
2022/04/26	0	0.00	1.3	9.00	9.03	-1.3	2,782	-0.05%
2022/04/25	7	8.85	1	8.91	8.83	6	2,866	0.21%
2022/04/22	4	9.20	0	9.32	9.10	4	2,901	0.14%
2022/04/21	5	9.18	1	9.16	9.18	4	3,015	0.13%
2022/04/20	0	0.00	1	9.23	9.15	-1	4,016	-0.02%
2022/04/19	0	0.00	5	9.08	9.03	-5	4,064	-0.12%
2022/04/18	8	8.99	0	0.00	8.98	8	4,143	0.19%
2022/04/15	4.1	8.77	6	8.77	8.82	-1.9	4,276	-0.04%
2022/04/14	5	8.80	0	0.00	8.81	5	4,397	0.11%
2022/04/13	7	8.85	2.3	8.82	8.85	4.7	4,509	0.11%
2022/04/12	2	8.63	3	8.60	8.60	-1	5,354	-0.02%
2022/04/11	7	8.89	0	0.00	8.79	7	5,937	0.12%
2022/04/08	0	0.00	2	8.93	9.00	-2	6,466	-0.03%
2022/04/07	6	8.86	6	8.84	8.80	0	6,536	0.00%
2022/04/06	3.1	9.08	4	9.10	9.05	-0.9	6,542	-0.01%
2022/04/01	3.1	9.27	2	9.26	9.22	1.1	6,642	0.02%
2022/03/31	5	9.47	0	0.00	9.39	5	6,755	0.07%
2022/03/30	0	0.00	7.2	9.54	9.52	-7.2	7,291	-0.10%
2022/03/29	0	0.00	8	9.56	9.55	-8	7,407	-0.11%
2022/03/28	9	9.73	3	9.60	9.60	6	7,436	0.08%
2022/03/25	7	9.83	2	9.78	9.77	5	7,446	0.07%
2022/03/24	2	9.86	11	9.94	9.97	-9	7,464	-0.12%
2022/03/23	2	9.77	4	9.75	9.78	-2	7,531	-0.03%
2022/03/22	2	9.56	2	9.66	9.64	0	7,546	0.00%
2022/03/21	6	9.62	11	9.62	9.58	-5	7,550	-0.07%
2022/03/18	4.3	9.49	57	9.51	9.50	-52.8	7,557	-0.70%
2022/03/17	18	9.56	14	9.52	9.43	4	7,637	0.05%
2022/03/15	34	9.47	8	9.40	9.36	26	7,642	0.34%
2022/03/14	22	9.67	23	9.65	9.63	-1	7,641	-0.01%
2022/03/11	31	9.60	28	9.62	9.61	3	7,645	0.04%
2022/03/10	35	9.71	11	9.70	9.69	24	7,646	0.31%
2022/03/09	3.1	9.41	1.1	9.40	9.43	2	7,649	0.03%
2022/03/08	2	9.59	57	9.55	9.34	-55	7,674	-0.72%
2022/03/07	10	9.66	22	9.55	9.63	-12	7,678	-0.16%
2022/03/04	13	10.06	28	10.04	10.00	-15	7,662	-0.20%
2022/03/03	9	10.27	6.1	10.23	10.20	2.9	7,657	0.04%
2022/03/02	2.1	10.34	23	10.31	10.30	-20.9	7,689	-0.27%
2022/03/01	39.1	10.28	2.3	10.35	10.35	36.8	7,727	0.48%
2022/02/25	8.3	10.21	1	10.15	10.10	7.3	7,723	0.09%
2022/02/24	25	10.37	32	10.36	10.05	-7	7,721	-0.09%
2022/02/23	9	10.75	24	10.78	10.70	-15	7,696	-0.19%
2022/02/22	15	10.64	30	10.62	10.65	-15	7,701	-0.19%
2022/02/21	17	11.04	19.1	11.06	11.00	-2.1	7,731	-0.03%
2022/02/18	33.3	11.21	30.3	11.18	11.20	3	7,713	0.04%
2022/02/17	37	11.44	60.2	11.44	11.20	-23.2	7,698	-0.30%
2022/02/16	162	11.59	138.1	11.56	11.35	23.9	7,654	0.31%	大買/大賣/
2022/02/15	65.1	11.17	78	11.20	11.45	-12.9	7,588	-0.17%
2022/02/14	509.3	11.47	329	11.38	11.30	180.3	7,517	2.40%	大買/大賣/鉅額交易
2022/02/11	100	11.11	137	11.05	11.25	-37	6,347	-0.58%	大賣/
2022/02/10	167.1	11.81	91.5	11.57	11.15	75.6	6,287	1.20%	大買/
2022/02/09	81.6	11.52	90.4	11.57	11.65	-8.9	6,106	-0.15%
2022/02/08	24.9	11.17	46	11.29	11.30	-21.1	5,994	-0.35%
2022/02/07	20	10.34	14	10.28	10.35	6	5,912	0.10%
2022/01/26	41	10.10	78	10.13	10.00	-37	5,896	-0.63%
2022/01/25	91	10.34	86	10.11	9.97	5	5,878	0.09%
2022/01/24	71	10.55	87	10.55	10.70	-16	5,833	-0.27%
2022/01/21	103	11.09	101	11.18	10.75	2	5,829	0.03%	大買/大賣/
2022/01/20	43	11.12	57.7	11.14	11.15	-14.7	5,801	-0.25%
2022/01/19	22	10.93	33	10.98	10.95	-11	5,757	-0.19%
2022/01/18	53	10.96	77.7	10.96	10.90	-24.6	5,730	-0.43%
2022/01/17	37.9	11.07	63	11.15	11.00	-25.1	5,635	-0.44%
2022/01/14	197	11.15	156.4	11.11	11.00	40.7	5,593	0.73%	大買/大賣/
2022/01/13	323.3	11.46	297	11.38	11.20	26.3	5,481	0.48%	大買/大賣/
2022/01/12	75	10.94	98	11.11	10.95	-23	4,474	-0.51%
2022/01/11	128	10.99	154.5	11.07	10.80	-26.5	4,424	-0.60%	大買/大賣/
2022/01/10	234.5	11.12	236	11.16	11.20	-1.5	4,338	-0.03%	大買/大賣/
2022/01/07	46	10.53	112.5	10.66	11.00	-66.5	4,190	-1.59%	大賣/
2022/01/06	123	10.64	96	10.65	10.45	27	4,057	0.67%	大買/
2022/01/05	382.6	10.97	336	10.90	10.65	46.6	3,941	1.18%	大買/大賣/
2022/01/04	257	10.59	173.1	10.56	10.50	83.9	3,085	2.72%	大買/大賣/
2022/01/03	433	10.52	406	10.45	10.15	27	2,496	1.08%	大買/大賣/
2021/12/30	34	9.93	56	10.03	10.20	-22	1,960	-1.12%
2021/12/29	56	9.97	39	9.94	9.88	17	1,880	0.90%
2021/12/28	79	10.04	87	10.03	9.85	-8	1,855	-0.43%
2021/12/27	99.1	10.01	86	10.08	9.99	13.1	1,739	0.75%
2021/12/24	385	10.26	331.2	10.17	10.15	53.8	1,618	3.33%	大買/大賣/
2021/12/23	56	9.55	29	9.55	9.98	27	1,074	2.51%
2021/12/22	9	9.19	16	9.22	9.18	-7	957	-0.73%
2021/12/21	24	9.18	51	9.24	9.23	-27	924	-2.92%
2021/12/20	92	9.29	18	9.26	9.27	74	906	8.16%
2021/12/17	29	9.29	22	9.31	9.24	7	878	0.80%
2021/12/16	22	8.99	5	9.02	8.92	17	802	2.12%
2021/12/15	2	8.82	1	8.84	8.84	1	780	0.13%
2021/12/14	9	8.83	5	8.99	8.82	4	772	0.52%
2021/12/13	50	9.14	47	9.16	9.10	3	759	0.40%
2021/12/10	0	0.00	3	8.67	8.70	-3	670	-0.45%
2021/12/09	2	8.74	9	8.72	8.71	-7	667	-1.05%
2021/12/08	1	8.60	0	0.00	8.62	1	656	0.15%
2021/12/07	2	8.70	1	8.76	8.69	1	650	0.15%
2021/12/06	0	0.00	1	8.79	8.73	-1	633	-0.16%
2021/12/03	6	8.73	3	8.74	8.78	3	624	0.48%
2021/12/02	18	8.80	8	8.80	8.81	10	614	1.63%
2021/12/01	5	8.65	36	8.65	8.78	-31	584	-5.30%
2021/11/30	2	8.45	4	8.52	8.42	-2	586	-0.34%
2021/11/29	1	8.30	0	0.00	8.35	1	593	0.17%
2021/11/26	17.2	8.57	4	8.52	8.37	13.2	615	2.14%
2021/11/25	6	8.65	16	8.72	8.54	-10	571	-1.75%
2021/11/24	0	0.00	24	8.24	8.31	-24	525	-4.56%
2021/11/23	22	8.44	7	8.45	8.31	15	520	2.88%
2021/11/22	0	0.00	4	8.35	8.34	-4	508	-0.79%
2021/11/19	3	8.34	0	0.00	8.25	3	503	0.60%
2021/11/18	5	8.41	5	8.34	8.38	0	489	0.00%
2021/11/16	1	8.11	0	0.00	8.16	1	426	0.23%
2021/11/15	2	8.09	1	8.09	8.11	1	431	0.23%
2021/11/12	1	8.12	0	0.00	8.08	1	432	0.23%
2021/11/11	2	8.12	0	0.00	8.12	2	440	0.45%
2021/11/10	10	8.15	2	8.20	8.16	8	449	1.78%
2021/11/09	2	8.20	0	0.00	8.20	2	460	0.43%
2021/11/08	1	8.24	0	0.00	8.17	1	459	0.22%
2021/11/05	0	0.00	0	8.20	8.24	0	463	0.00%
2021/11/04	2	8.25	11	8.24	8.17	-9	472	-1.90%
2021/11/03	0	8.17	0	0.00	8.22	0	482	0.00%
2021/11/02	1	8.10	2	8.23	8.16	-1	490	-0.20%
2021/11/01	2	8.28	0	0.00	8.23	2	492	0.41%
2021/10/28	1	8.15	2	8.09	8.17	-1	460	-0.22%
2021/10/26	1	7.95	2	8.00	7.94	-1	447	-0.22%
2021/10/21	0	0.00	1	7.95	7.93	-1	467	-0.21%
2021/10/19	0	0.00	1	7.87	7.90	-1	490	-0.20%
2021/10/15	1	7.80	1	7.80	7.80	0	499	0.00%
2021/10/12	0	0.00	1	7.79	7.66	-1	523	-0.19%
2021/10/08	0	0.00	1	7.85	7.79	-1	527	-0.19%
2021/10/07	1	7.75	0	0.00	7.77	1	543	0.18%
2021/10/06	0	0.00	0	7.64	7.60	0	552	0.00%
2021/10/05	0	0.00	1	7.62	7.64	-1	563	-0.18%
2021/10/01	1	7.82	0	0.00	7.77	1	632	0.16%
2021/09/29	1	7.85	0	0.00	7.86	1	662	0.15%
2021/09/27	1	8.05	0	0.00	8.06	1	730	0.14%
2021/09/24	0	0.00	3	8.06	8.01	-3	809	-0.37%
2021/09/17	0	0.00	1	8.10	8.14	-1	824	-0.12%
2021/09/16	0	0.00	2	8.14	8.12	-2	833	-0.24%
2021/09/13	0	0.00	1	8.16	8.12	-1	857	-0.12%
2021/09/09	2	7.93	0	0.00	7.90	2	888	0.23%
2021/09/06	10	8.12	0	0.00	8.00	10	917	1.09%
2021/09/03	1	8.22	8	8.11	8.16	-7	924	-0.76%
2021/09/02	1	8.04	0	0.00	7.97	1	911	0.11%
2021/09/01	0	0.00	10	8.20	8.17	-10	915	-1.09%
2021/08/25	10	7.90	0	0.00	7.89	10	934	1.07%
2021/08/24	1.5	7.81	0.2	7.82	7.80	1.3	945	0.14%
2021/08/20	0	0.00	11	7.68	7.63	-11	957	-1.15%
2021/08/19	2	7.76	2	7.75	7.70	0	968	0.00%
2021/08/18	20	7.89	1	7.78	7.90	19	968	1.96%
2021/08/17	35	7.82	4	7.81	7.80	31	981	3.16%
2021/08/13	1	8.00	0	0.00	7.99	1	986	0.10%
2021/08/12	7	8.05	1	8.06	8.13	6	990	0.61%
2021/08/11	5	8.05	4	8.18	8.05	1	983	0.10%
2021/08/10	1	8.24	0	0.00	8.18	1	1,011	0.10%
2021/08/09	0.1	8.55	1	8.60	8.48	-0.9	1,039	-0.09%
2021/08/06	0	0.00	2	8.56	8.55	-2	1,060	-0.19%
2021/08/05	4	8.50	0	0.00	8.51	4	1,088	0.37%
2021/08/04	0	0.00	1	8.50	8.49	-1	1,135	-0.09%
2021/08/03	0	0.00	5	8.42	8.52	-5	1,175	-0.43%
2021/08/02	4	8.30	4	8.35	8.36	0	1,182	0.00%
2021/07/30	1	8.29	2.1	8.43	8.21	-1.1	1,191	-0.09%
2021/07/29	3	8.42	2	8.40	8.46	1	1,210	0.08%
2021/07/28	2	8.34	6	8.35	8.33	-4	1,230	-0.33%
2021/07/27	3.1	8.57	1.9	8.57	8.50	1.2	1,286	0.09%
2021/07/26	3	8.64	1	8.62	8.65	2	1,341	0.15%
2021/07/22	3	8.25	6	8.21	8.16	-3	1,545	-0.19%
2021/07/21	3	8.21	0	8.37	8.16	3	1,692	0.18%
2021/07/20	17	8.40	2	8.44	8.32	15	1,862	0.81%
2021/07/19	1	8.41	0	0.00	8.41	1	1,993	0.05%
2021/07/16	1	8.44	2	8.47	8.43	-1	2,110	-0.05%
2021/07/15	2	8.38	0	0.00	8.43	2	2,194	0.09%
2021/07/14	1	8.36	1	8.71	8.36	0	2,342	0.00%
2021/07/13	0.3	8.61	1	8.58	8.56	-0.7	2,448	-0.03%
2021/07/12	1.4	8.65	0	0.00	8.62	1.4	2,559	0.05%
2021/07/09	3	8.64	7	8.61	8.64	-4	2,587	-0.15%
2021/07/08	4	8.62	2	8.66	8.62	2	2,580	0.08%
2021/07/07	17	8.62	4	8.64	8.60	13	2,610	0.50%
2021/07/06	9	8.71	1	8.67	8.67	8	2,662	0.30%
2021/07/05	5	8.67	1	8.82	8.73	4	3,134	0.13%
2021/07/02	11	8.66	1	8.77	8.66	10	3,191	0.31%
2021/07/01	14	8.76	7	8.82	8.65	7	3,191	0.22%
2021/06/29	3.5	8.48	3	8.56	8.42	0.5	3,152	0.02%
2021/06/28	1	8.52	0	0.00	8.56	1	3,160	0.03%
2021/06/25	11	8.70	0	0.00	8.63	11	3,178	0.35%
2021/06/24	0	0.00	5	8.56	8.63	-5	3,184	-0.16%
2021/06/23	2	8.50	3	8.49	8.48	-1	3,188	-0.03%
2021/06/22	0	0.00	4	8.38	8.40	-4	3,193	-0.13%
2021/06/21	6	8.40	13	8.40	8.27	-7	3,201	-0.22%
2021/06/18	0	0.00	3	8.67	8.69	-3	3,208	-0.09%
2021/06/17	0	0.00	16	8.67	8.70	-16	3,237	-0.49%
2021/06/16	3	8.79	0	0.00	8.61	3	3,291	0.09%
2021/06/15	2	8.87	3.2	8.91	8.90	-1.2	3,304	-0.04%
2021/06/11	1	8.83	0	0.00	8.85	1	3,331	0.03%
2021/06/10	0	0.00	1	8.90	8.84	-1	3,767	-0.03%
2021/06/09	2	8.85	3	8.88	8.82	-1	3,790	-0.03%
2021/06/08	0	0.00	1	8.99	9.00	-1	3,819	-0.03%
2021/06/07	1	8.90	2	9.00	9.01	-1	3,833	-0.03%
2021/06/04	11	9.24	3	9.23	9.17	8	3,837	0.21%
2021/06/03	4	9.32	2	9.37	9.32	2	3,848	0.05%
2021/06/02	9	9.51	3	9.48	9.38	6	3,880	0.15%
2021/06/01	6	9.39	27	9.49	9.42	-21	3,957	-0.53%
2021/05/31	3	9.35	6	9.29	9.22	-3	3,989	-0.08%
2021/05/28	1	9.18	5	9.27	9.30	-4	4,000	-0.10%
2021/05/27	14	8.98	5	9.06	9.06	9	4,003	0.22%
2021/05/26	1	8.87	2	8.97	8.95	-1	4,001	-0.02%
2021/05/25	6	8.93	5	8.84	8.93	1	4,017	0.02%
2021/05/24	0	0.00	6	8.59	8.61	-6	4,020	-0.15%
2021/05/21	5	8.40	2	8.35	8.42	3	4,027	0.07%
2021/05/20	8	8.36	1	8.43	8.20	7	4,220	0.17%
2021/05/19	2	8.31	4	8.30	8.41	-2	4,211	-0.05%
2021/05/18	1	7.87	10	8.12	8.12	-9	4,202	-0.21%
2021/05/17	4	7.49	2	7.92	7.39	2	4,178	0.05%
2021/05/14	33	8.37	1	8.60	8.21	32	4,156	0.77%
2021/05/13	5	8.40	1	8.37	8.25	4	4,131	0.10%
2021/05/12	7	8.55	8	8.67	8.46	-1	4,101	-0.02%
2021/05/11	15	9.63	18	9.47	9.26	-3	4,057	-0.07%
2021/05/10	1	10.10	5	10.10	10.05	-4	4,026	-0.10%
2021/05/07	0	0.00	11	10.11	10.15	-11	4,020	-0.27%
2021/05/06	8	9.95	0	0.00	9.86	8	4,007	0.20%
2021/05/05	5	9.92	27	9.98	9.93	-22	4,085	-0.54%
2021/05/04	15	9.94	37	9.79	9.80	-22	4,070	-0.54%
2021/05/03	23	10.35	21	10.44	10.15	2	4,011	0.05%
2021/04/29	12	11.10	24	11.15	10.95	-12	3,964	-0.30%
2021/04/28	29.1	11.17	23.3	11.28	11.15	5.9	3,925	0.15%
2021/04/27	28.2	10.91	95.3	10.90	10.90	-67.2	3,770	-1.78%
2021/04/26	71.1	11.26	58.1	11.11	11.05	13	3,626	0.36%
2021/04/23	122.7	11.00	66	11.20	11.45	56.7	3,475	1.63%	大買/
2021/04/22	18	10.81	45	10.97	10.45	-27	3,366	-0.80%
2021/04/21	24	10.72	27	10.75	10.70	-3	3,260	-0.09%
2021/04/20	51	10.51	29	10.61	10.70	22	3,203	0.69%
2021/04/19	68.1	10.71	23.6	10.62	10.65	44.5	3,082	1.44%
2021/04/16	69	10.27	78.4	10.21	10.45	-9.4	2,981	-0.32%
2021/04/15	5	9.82	13	9.86	9.90	-8	2,911	-0.27%
2021/04/14	1	9.57	50.1	9.63	9.63	-49.1	2,900	-1.69%
2021/04/13	10	9.79	43	9.93	9.67	-33	2,898	-1.14%
2021/04/12	28	9.79	82.7	9.79	9.85	-54.7	2,893	-1.89%
2021/04/09	56.7	10.03	64.7	10.00	9.85	-8	2,886	-0.28%
2021/04/08	122.9	9.87	57.2	9.81	9.95	65.7	2,451	2.68%	大買/
2021/04/07	15	9.47	6	9.49	9.55	9	2,448	0.37%
2021/04/06	6	9.40	12.1	9.41	9.38	-6.1	2,701	-0.23%
2021/04/01	1	9.28	21	9.26	9.26	-20	2,845	-0.70%
2021/03/31	2	9.35	4	9.40	9.29	-2	2,875	-0.07%
2021/03/30	5.1	9.37	8	9.43	9.34	-2.9	2,905	-0.10%
2021/03/29	1	9.30	5	9.28	9.26	-4	2,900	-0.14%
2021/03/26	14.3	9.26	15	9.21	9.21	-0.7	2,936	-0.02%
2021/03/25	8	9.23	0	9.22	9.25	8	2,956	0.27%
2021/03/24	17	9.41	4	9.30	9.32	13	3,016	0.43%
2021/03/23	22	9.47	7	9.41	9.28	15	3,165	0.47%
2021/03/22	2	9.24	6	9.19	9.27	-4	3,321	-0.12%
2021/03/19	23	9.41	63	9.40	9.29	-40	3,352	-1.19%
2021/03/18	11	9.52	11	9.58	9.45	0	3,312	0.00%
2021/03/17	31	9.55	42.3	9.57	9.55	-11.3	3,304	-0.34%
2021/03/16	222.5	9.77	141	9.60	9.36	81.5	3,294	2.47%	大買/大賣/
2021/03/15	24	9.57	7	9.64	9.74	17	2,861	0.59%
2021/03/12	52	9.56	19	9.57	9.60	33	2,867	1.15%
2021/03/11	0	0.00	2	9.32	9.28	-2	2,911	-0.07%
2021/03/10	4	9.29	1	9.30	9.21	3	2,906	0.10%
2021/03/09	5	9.23	0	0.00	9.24	5	2,902	0.17%
2021/03/08	61	9.42	12	9.37	9.26	49	2,898	1.69%
2021/03/05	32	9.47	50	9.45	9.38	-18	2,860	-0.63%
2021/03/04	25	9.29	25	9.29	9.21	0	2,793	0.00%
2021/03/03	8	9.16	22	9.14	9.10	-14	2,757	-0.51%
2021/03/02	7	9.01	1	8.88	8.93	6	2,744	0.22%
2021/02/26	0	0.00	2	9.04	8.98	-2	2,739	-0.07%
2021/02/25	5	9.10	12	9.07	9.04	-7	2,733	-0.26%
2021/02/24	2	8.85	1	8.85	8.89	1	2,722	0.04%
2021/02/23	0	0.00	2	8.98	8.97	-2	2,711	-0.07%
2021/02/22	32	9.12	31	9.10	9.08	1	2,703	0.04%
2021/02/19	2	8.78	0	0.00	8.84	2	2,496	0.08%
2021/02/18	1	8.71	0	0.00	8.74	1	2,488	0.04%
2021/02/17	0	0.00	5	8.52	8.57	-5	2,480	-0.20%
2021/02/05	0	0.00	1	8.32	8.37	-1	2,468	-0.04%
2021/02/03	1	8.22	2	8.24	8.21	-1	2,451	-0.04%
2021/02/02	0	0.00	36	8.18	8.28	-36	2,447	-1.47%
2021/02/01	2	8.07	1	8.07	8.13	1	2,446	0.04%
2021/01/29	8	8.33	6	8.47	8.14	2	2,438	0.08%
2021/01/28	2	8.40	0	0.00	8.40	2	2,427	0.08%
2021/01/27	1	8.55	6	8.42	8.53	-5	2,419	-0.21%
2021/01/26	0	0.00	2	8.38	8.33	-2	2,319	-0.09%
2021/01/25	0.1	8.46	0	0.00	8.48	0.1	2,313	0.00%
2021/01/22	0	0.00	8	8.57	8.46	-8	2,315	-0.35%
2021/01/21	10	8.64	0	0.00	8.55	10	2,308	0.43%
2021/01/20	18	8.86	14	8.84	8.46	4	2,314	0.17%
2021/01/19	12	8.74	5	8.75	8.86	7	2,300	0.30%
2021/01/18	2	8.34	2	8.47	8.50	0	2,301	0.00%
2021/01/15	7	8.67	1	8.70	8.62	6	2,274	0.26%
2021/01/14	5	8.94	5	9.00	8.93	0	2,253	0.00%
2021/01/13	0	0.00	2	9.00	9.06	-2	2,263	-0.09%
2021/01/12	18	9.23	8	9.13	8.90	10	2,233	0.45%
2021/01/11	5	9.36	3	9.39	9.34	2	2,206	0.09%
2021/01/08	16	9.39	10	9.46	9.25	6	2,191	0.27%
2021/01/07	13	9.62	11	9.46	9.42	2	2,151	0.09%
2021/01/06	18	9.75	86	9.77	9.53	-68	2,137	-3.18%
2021/01/05	14	9.91	7	9.99	9.99	7	2,101	0.33%
2021/01/04	23	9.95	6	9.99	9.98	17	2,098	0.81%
2020/12/31	4	9.96	3	10.00	10.00	1	2,048	0.05%
2020/12/30	30	10.05	130	10.03	10.00	-100	1,994	-5.01%	大賣/
2020/12/29	316	10.31	82	10.31	10.00	234	1,919	12.19%	大買/鉅額交易
2020/12/28	26	9.63	62	9.55	9.55	-36	1,635	-2.20%
2020/12/25	3	8.89	2	9.03	8.91	1	1,464	0.07%
2020/12/24	21	8.99	19	8.92	8.92	2	1,430	0.14%
2020/12/23	5	8.62	0	0.00	8.59	5	1,394	0.36%
2020/12/22	35	8.92	38	8.96	8.60	-3	1,408	-0.21%
2020/12/21	4	8.55	6	8.57	8.75	-2	1,436	-0.14%
2020/12/18	25	8.80	28	8.83	8.62	-3	1,447	-0.21%
2020/12/17	50	9.19	18	9.23	8.97	32	1,516	2.11%
2020/12/16	50	9.01	20	9.04	9.48	30	1,414	2.12%
2020/12/15	10	8.63	9	8.62	8.62	1	1,248	0.08%
2020/12/14	1	8.32	0	0.00	8.33	1	1,220	0.08%
2020/12/10	0	0.00	6	8.32	8.21	-6	1,233	-0.49%
2020/12/08	4	8.20	8	8.32	8.23	-4	1,351	-0.30%
2020/12/07	43	8.49	36	8.51	8.60	7	1,403	0.50%
2020/12/04	4	8.11	1	8.15	8.09	3	1,490	0.20%
2020/12/03	1	8.11	7	8.10	8.05	-6	1,551	-0.39%
2020/12/01	1	8.08	2	8.05	8.05	-1	1,651	-0.06%
2020/11/30	3	8.03	12	8.08	8.05	-9	1,661	-0.54%
2020/11/27	0	0.00	3	8.01	8.00	-3	1,652	-0.18%
2020/11/26	0	0.00	2	8.00	7.91	-2	1,666	-0.12%
2020/11/25	0	0.00	1	7.88	7.86	-1	1,662	-0.06%
2020/11/24	1	8.00	1	8.04	7.96	0	1,654	0.00%
2020/11/23	8	8.02	4	8.01	7.99	4	1,652	0.24%
2020/11/20	1	7.87	2	7.93	7.90	-1	1,639	-0.06%
2020/11/19	2	7.88	1	7.88	7.84	1	1,631	0.06%
2020/11/17	1	7.71	1	7.82	7.74	0	1,626	0.00%
2020/11/16	0	0.00	3	7.81	7.74	-3	1,644	-0.18%
2020/11/12	0	0.00	5	7.87	7.70	-5	1,646	-0.30%
2020/11/11	0	0.00	3	7.84	7.81	-3	1,647	-0.18%
2020/11/10	2	7.83	0	0.00	7.79	2	1,645	0.12%
2020/11/09	2	7.83	1	7.85	7.84	1	1,647	0.06%
2020/11/06	0	0.00	10	7.66	7.63	-10	1,638	-0.61%
2020/11/05	2	7.60	4	7.59	7.60	-2	1,635	-0.12%
2020/11/03	2	7.71	12	7.72	7.68	-10	1,632	-0.61%
2020/11/02	5	7.50	0	0.00	7.53	5	1,629	0.31%
2020/10/30	7	7.67	2	7.65	7.59	5	1,627	0.31%
2020/10/29	5	7.66	0	0.00	7.75	5	1,619	0.31%
2020/10/27	6	8.09	3	8.09	8.03	3	1,593	0.19%
2020/10/26	0	0.00	11	8.10	8.09	-11	1,588	-0.69%
2020/10/23	0	0.00	1	8.00	7.97	-1	1,574	-0.06%
2020/10/22	0	0.00	1	8.05	7.96	-1	1,582	-0.06%
2020/10/21	0	0.00	3	8.02	8.05	-3	1,576	-0.19%
2020/10/19	8	7.95	64	7.95	7.95	-56	1,557	-3.59%
2020/10/16	14	7.90	7	8.00	7.88	7	1,557	0.45%
2020/10/15	2	8.05	7	8.03	7.97	-5	1,570	-0.32%
2020/10/14	0	0.00	48	8.12	8.10	-48	1,643	-2.92%
2020/10/13	15	7.96	1	7.97	7.99	14	1,651	0.85%
2020/10/12	5	8.36	10	8.28	8.05	-5	1,657	-0.30%
2020/10/08	0	0.00	1	7.84	7.84	-1	1,635	-0.06%
2020/10/07	1	7.81	2	7.81	7.79	-1	1,673	-0.06%
2020/10/06	0	0.00	2	7.84	7.83	-2	1,671	-0.12%
2020/10/05	4	7.62	3	7.66	7.76	1	1,669	0.06%
2020/09/30	3	7.54	2	7.60	7.57	1	1,673	0.06%
2020/09/29	4	7.65	2	7.56	7.57	2	1,691	0.12%
2020/09/28	1	7.65	3	7.70	7.67	-2	1,683	-0.12%
2020/09/25	11	7.75	6	7.81	7.59	5	1,675	0.30%
2020/09/24	16	8.02	33	8.08	8.01	-17	1,643	-1.03%
2020/09/23	13	8.13	13	8.25	8.07	0	1,566	0.00%
2020/09/22	86	8.78	25	8.95	8.27	61	1,522	4.01%
2020/09/21	0	0.00	13	8.36	8.59	-13	1,380	-0.94%
2020/09/18	4	7.79	25	7.79	7.81	-21	1,320	-1.59%
2020/09/17	6	7.78	18	7.79	7.85	-12	1,294	-0.93%
2020/09/16	1	7.48	21	7.60	7.45	-20	1,262	-1.58%
2020/09/15	1	7.76	6	7.81	7.61	-5	1,249	-0.40%
2020/09/14	3	7.75	21	7.73	7.74	-18	1,228	-1.46%
2020/09/11	22	7.83	98	7.80	7.64	-76	1,218	-6.24%
2020/09/10	58	8.18	49	8.23	8.05	9	1,090	0.83%
2020/09/09	210	9.19	70	9.11	8.85	140	999	14.00%	大買/鉅額交易
2020/09/08	75	8.80	12	8.80	8.81	63	822	7.66%
2020/09/07	90	8.01	3	8.01	8.01	87	750	11.59%
2020/09/04	7	7.18	1	7.26	7.29	6	655	0.92%
2020/09/03	0	0.00	4	7.18	7.18	-4	646	-0.62%
2020/09/02	1	7.02	1	7.13	6.99	0	652	0.00%
2020/09/01	3	7.10	0	0.00	7.05	3	677	0.44%
2020/08/27	0	0.00	3	6.86	6.82	-3	669	-0.45%
2020/08/17	0	0.00	1	7.00	6.93	-1	634	-0.16%
2020/08/14	1	6.92	0	0.00	6.98	1	629	0.16%
2020/08/13	1	6.90	0	0.00	6.89	1	626	0.16%
2020/08/11	1	6.81	0	0.00	6.80	1	622	0.16%
2020/07/29	0	0.00	0	6.32	6.38	0	636	0.00%
2020/07/27	0	0.00	1	6.67	6.57	-1	632	-0.16%
2020/07/24	4	6.80	0	0.00	6.72	4	630	0.63%
2020/07/22	1	6.99	1	6.95	6.94	0	621	0.00%
2020/07/21	1	7.23	0	0.00	6.92	1	615	0.16%
2020/07/20	2	7.30	0	0.00	7.03	2	596	0.34%
2020/07/17	1	7.18	2	7.30	7.06	-1	511	-0.20%
2020/07/15	1	7.29	1	7.03	7.07	0	481	0.00%
2020/07/14	3	7.17	2	7.20	7.29	1	464	0.22%
2020/07/10	0	0.00	3	6.77	6.66	-3	424	-0.71%
2020/07/09	3	6.70	0	0.00	6.60	3	421	0.71%
2020/07/08	0	0.00	4	6.69	6.75	-4	411	-0.97%
2020/07/07	1	6.26	0	0.00	6.27	1	388	0.26%
2020/07/06	0	0.00	1	6.24	6.28	-1	393	-0.25%
2020/07/03	0	0.00	1	6.22	6.15	-1	398	-0.25%
2020/07/02	0	0.00	2	6.17	6.15	-2	397	-0.50%
2020/06/30	0	0.00	1	6.16	6.13	-1	393	-0.25%
2020/06/29	1	6.13	0	0.00	6.13	1	392	0.26%
2020/06/23	9	6.44	4	6.35	6.28	5	399	1.25%
2020/06/22	1	6.41	1	6.49	6.40	0	399	0.00%
2020/06/19	0	0.00	3	6.11	6.05	-3	387	-0.77%
2020/06/18	5	6.10	2	6.05	6.00	3	388	0.77%
2020/06/16	2	5.88	0	0.00	5.89	2	374	0.53%
2020/06/11	2	5.97	30	5.98	5.84	-28	395	-7.07%
2020/06/10	30	6.02	1	6.11	5.95	29	389	7.45%
2020/06/09	0	0.00	2	5.94	5.84	-2	382	-0.52%
2020/06/08	3	6.04	1	6.07	6.07	2	373	0.53%
2020/06/04	0	0.00	3	5.42	5.41	-3	329	-0.91%
2020/05/29	0	0.00	2	5.21	5.19	-2	323	-0.62%
2020/05/28	0	0.00	1	5.22	5.25	-1	325	-0.31%
2020/05/27	1	5.24	0	0.00	5.25	1	326	0.31%
2020/05/26	1	5.24	0	0.00	5.23	1	328	0.30%
2020/05/25	1	5.21	0	0.00	5.21	1	327	0.31%
2020/05/22	0	0.00	1	5.25	5.22	-1	327	-0.31%
2020/05/21	3	5.32	0	0.00	5.28	3	326	0.92%
2020/05/13	1	5.44	0	0.00	5.44	1	312	0.32%
2020/05/08	5	5.24	5	5.16	5.20	0	299	0.00%
2020/05/07	0	5.13	0	0.00	5.18	0	298	0.00%
2020/04/30	0	0.00	6	5.15	5.25	-6	301	-1.99%
2020/04/28	2	5.05	0	0.00	5.05	2	297	0.67%
2020/04/27	3	5.06	0	0.00	5.06	3	301	0.99%
2020/04/24	0	0.00	4	4.91	4.97	-4	298	-1.34%
2020/04/15	1	5.10	0	0.00	5.07	1	281	0.36%
2020/04/08	0	0.00	6	4.43	4.73	-6	293	-2.04%
2020/03/31	3	4.23	0	0.00	4.22	3	309	0.97%
2020/03/27	2	4.27	2	4.21	4.15	0	304	0.00%
2020/03/26	1	4.20	0	0.00	4.20	1	302	0.33%
2020/03/25	1	4.01	1	3.77	4.01	0	297	0.00%
2020/03/24	1	3.65	0	0.00	3.65	1	296	0.34%
2020/03/13	1	4.50	0	0.00	4.58	1	279	0.36%
2020/03/10	0	0.00	2	5.57	5.63	-2	256	-0.78%
2020/03/05	2	5.99	0	0.00	5.97	2	257	0.78%
2019/12/30	4	6.86	0	0.00	6.73	4	440	0.91%
2019/11/11	0	0.00	2	6.64	6.90	-2	386	-0.52%
2019/11/08	6	7.07	4	6.97	6.70	2	363	0.55%
2019/11/07	0	0.00	0.5	6.94	6.94	-0.5	292	-0.19%
2019/09/27	0	0.00	1	6.20	6.16	-1	223	-0.45%
2019/09/26	1	6.33	0	0.00	6.25	1	219	0.45%
2019/07/30	0	0.00	3	6.12	6.06	-3	209	-1.43%
2019/07/25	0	0.00	1	6.13	6.12	-1	197	-0.51%
2019/07/18	3	6.22	0	0.00	6.22	3	198	1.51%
2019/02/26	2	6.80	0	0.00	6.83	2	306	0.65%
2019/02/25	0	0.00	1	6.81	6.73	-1	303	-0.33%
2019/02/22	1	6.49	1	6.61	6.92	0	296	0.00%
2019/01/29	0	0.00	1	6.26	6.26	-1	340	-0.29%
2019/01/15	1	6.50	0	0.00	6.29	1	407	0.25%
2018/12/03	1	6.62	0	0.00	6.64	1	418	0.24%
2018/10/12	1	6.74	0	0.00	6.70	1	334	0.30%
2018/08/28	2	7.77	0	0.00	7.69	2	764	0.26%
2018/06/11	0	0.00	5	9.68	9.59	-5	1,749	-0.29%
2018/06/05	5	10.40	0	0.00	10.10	5	2,010	0.25%
2018/05/31	0	0.00	1	9.76	9.63	-1	2,196	-0.05%
2018/05/25	0	0.00	2	9.56	9.53	-2	2,174	-0.09%
2018/05/24	0	0.00	1	9.62	9.65	-1	2,178	-0.05%
2018/05/23	3	9.78	1	10.20	9.78	2	2,202	0.09%
2018/05/15	0	0.00	10	9.60	9.96	-10	2,081	-0.48%
2018/05/14	10	9.67	0	0.00	9.48	10	2,035	0.49%
2018/05/11	0	0.00	10	9.55	9.72	-10	1,998	-0.50%
2018/05/10	0	0.00	2	9.13	9.05	-2	1,907	-0.10%
2018/05/09	1	9.11	1	8.96	8.88	0	1,942	0.00%
2018/05/08	5	9.20	1	9.19	9.16	4	1,974	0.20%
2018/04/30	0	0.00	2	8.75	8.75	-2	2,282	-0.09%
2018/04/27	5	9.03	0	0.00	8.87	5	2,472	0.20%
2018/04/19	0	0.00	1	8.58	8.53	-1	2,492	-0.04%
2018/04/17	1	8.77	7	8.61	8.50	-6	2,571	-0.23%
2018/04/11	1	9.06	0	0.00	9.04	1	2,765	0.04%
2018/04/02	1	9.50	0	0.00	9.42	1	2,804	0.04%
2018/03/23	0	0.00	2	9.54	9.41	-2	3,141	-0.06%
2018/03/22	2	9.95	0	0.00	9.81	2	3,591	0.06%
2018/03/21	0	0.00	6	9.85	9.85	-6	3,600	-0.17%
2018/03/20	0	0.00	1	10.00	10.10	-1	3,573	-0.03%
2018/03/12	0	0.00	15	10.48	10.35	-15	3,807	-0.39%
2018/03/09	17	11.25	6	11.53	10.95	11	3,765	0.29%
2018/03/08	10	11.00	0	0.00	10.95	10	3,503	0.29%
2018/03/07	0	0.00	1	10.85	10.65	-1	3,580	-0.03%
2018/03/06	17	10.52	20	10.43	11.10	-3	3,465	-0.09%
2018/03/05	0	0.00	11	10.10	10.10	-11	3,289	-0.33%
2018/03/02	5	10.15	0	0.00	10.15	5	3,319	0.15%
2018/03/01	0	0.00	6	10.34	10.35	-6	3,337	-0.18%
2018/02/26	0	0.00	1	10.25	10.15	-1	3,530	-0.03%
2018/02/23	1	10.35	0	0.00	10.35	1	3,606	0.03%
2018/02/06	3	9.97	0	0.00	9.91	3	3,586	0.08%
2018/01/31	0	0.00	1	10.90	11.15	-1	3,489	-0.03%
2018/01/30	6	11.68	0	0.00	11.25	6	3,436	0.17%
2018/01/29	20	11.05	0	0.00	11.20	20	3,238	0.62%
2018/01/24	4	10.48	0	0.00	10.75	4	3,118	0.13%
2018/01/16	0	0.00	2	10.40	10.30	-2	2,720	-0.07%
2018/01/11	2	10.25	4	10.38	10.20	-2	2,641	-0.08%
2018/01/09	2	10.25	2	10.25	10.30	0	2,546	0.00%
2018/01/08	2	10.30	2	10.30	10.40	0	2,488	0.00%
2018/01/04	0	0.00	3	9.91	9.86	-3	2,356	-0.13%
2018/01/03	2	10.10	1	10.05	9.95	1	2,330	0.04%