飛宏 (2457)-富邦-台北券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
42.55
漲跌
▲0.55
漲幅
+1.31%
成交量
3,479張
產業
上市電子零組件類股▲0.51%
737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

飛宏 (2457)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	15	41.73	2	41.83	42.00	13	1,463	0.89%
2024/11/19	28	41.60	71	42.30	41.70	-43	1,451	-2.96%
2024/11/18	92.1	40.45	5	40.60	40.30	87.1	1,380	6.31%
2024/11/15	2	41.68	6.1	41.57	41.65	-4.1	1,367	-0.30%
2024/11/14	212	40.22	0	0.00	40.00	212	1,335	15.87%	大買/鉅額交易
2024/11/13	0.3	41.00	1	41.45	41.10	-0.8	1,325	-0.06%
2024/11/12	2	41.03	5	41.07	41.40	-3	1,328	-0.23%
2024/11/11	5	40.80	3	41.30	41.45	2	1,313	0.15%
2024/11/08	3	40.41	3	40.53	40.40	0	1,309	0.00%
2024/11/07	8.6	40.97	16	40.71	41.10	-7.4	1,306	-0.57%
2024/11/06	0	38.30	1	38.50	38.50	-1	1,251	-0.08%
2024/11/05	0	37.35	0	0.00	37.90	0	1,304	0.00%
2024/11/04	1.1	37.98	0	0.00	37.45	1.1	1,397	0.08%
2024/11/01	0	37.50	0	0.00	38.25	0	1,433	0.00%
2024/10/30	2	37.87	0	0.00	37.85	2	1,456	0.14%
2024/10/29	0.2	37.50	0	0.00	37.15	0.2	1,509	0.01%
2024/10/28	2.1	37.85	0	0.00	37.85	2.1	1,526	0.14%
2024/10/25	2	38.53	2	38.43	38.15	0	1,548	0.00%
2024/10/24	2	37.88	0	0.00	37.80	2	1,536	0.13%
2024/10/22	0	0.00	1.7	38.32	38.50	-1.7	1,589	-0.10%
2024/10/21	2	38.59	0	0.00	38.45	2	1,633	0.12%
2024/10/18	4.2	38.42	6	38.29	38.00	-1.8	1,723	-0.10%
2024/10/17	2	38.78	2	39.35	38.75	0	1,755	0.00%
2024/10/15	1	39.65	9	39.34	38.75	-8	1,795	-0.45%
2024/10/14	0	39.00	22	38.96	39.20	-22	1,814	-1.21%
2024/10/11	8	39.54	1	39.55	39.25	7	1,827	0.38%
2024/10/09	2	39.53	2	39.60	39.25	0	1,849	0.00%
2024/10/08	3.1	40.33	1	40.45	40.40	2.1	1,880	0.11%
2024/10/07	5	40.91	0.1	41.00	40.95	4.9	1,896	0.26%
2024/10/04	5	41.39	1	41.15	41.25	4	1,947	0.21%
2024/10/01	27.3	42.19	3.5	41.99	42.30	23.8	2,017	1.18%
2024/09/30	24	41.85	3	41.15	40.85	21	2,009	1.05%
2024/09/27	3	41.40	3	41.33	41.35	0	2,046	0.00%
2024/09/26	37.5	41.25	7	41.22	41.15	30.5	2,052	1.49%
2024/09/25	2	40.13	7	40.04	40.05	-5	2,012	-0.25%
2024/09/24	9.3	39.81	1	39.65	39.75	8.3	2,021	0.41%
2024/09/23	0.1	40.10	3	40.25	40.20	-2.9	2,044	-0.14%
2024/09/20	2.1	39.67	4	39.69	39.55	-1.9	2,047	-0.09%
2024/09/19	0	39.10	9	38.98	39.10	-9	2,058	-0.44%
2024/09/18	4	38.74	4	39.30	38.60	0	2,089	0.00%
2024/09/16	4.2	38.77	3.1	39.04	39.00	1.1	2,102	0.05%
2024/09/13	3	38.10	3	38.42	38.65	0	2,120	0.00%
2024/09/12	3	37.64	6	37.98	38.25	-3	2,173	-0.14%
2024/09/11	1.1	37.44	2	37.63	37.35	-1	2,194	-0.04%
2024/09/10	6.1	37.30	2	37.35	37.10	4.1	2,205	0.19%
2024/09/09	2	36.30	8.3	36.89	37.60	-6.2	2,227	-0.28%
2024/09/06	5.1	36.50	4	36.90	37.05	1.1	2,273	0.05%
2024/09/05	7	36.48	6	36.75	36.35	1	2,285	0.04%
2024/09/04	0.1	36.89	11	36.84	36.35	-10.9	2,315	-0.47%
2024/09/03	3	39.55	0	0.00	38.90	3	2,317	0.13%
2024/09/02	3.3	40.19	2	40.18	39.75	1.3	2,356	0.06%
2024/08/30	6	39.83	8	40.36	40.05	-2	2,524	-0.08%
2024/08/29	4	39.65	0.1	39.55	40.15	3.9	2,605	0.15%
2024/08/28	0	0.00	4.8	39.89	39.85	-4.8	2,599	-0.19%
2024/08/27	5	39.91	6	39.88	39.95	-1	2,624	-0.04%
2024/08/26	8.2	40.53	5	40.84	40.50	3.2	2,630	0.12%
2024/08/22	0.1	40.09	7	39.99	39.95	-6.9	2,667	-0.26%
2024/08/21	4	40.03	1	40.65	40.05	3	2,688	0.11%
2024/08/20	1	40.90	5	40.60	40.50	-4	2,691	-0.15%
2024/08/19	1	40.30	2	40.45	40.50	-1	2,730	-0.04%
2024/08/16	2	40.93	1	40.85	40.55	1	2,745	0.04%
2024/08/15	4	41.09	4	40.81	40.60	0	2,770	0.00%
2024/08/14	3.1	40.89	3	40.98	41.15	0.1	2,776	0.00%
2024/08/13	3.1	40.46	0	0.00	40.65	3.1	2,765	0.11%
2024/08/12	0	40.70	3	40.62	40.70	-3	2,764	-0.11%
2024/08/09	5.2	39.90	2	39.80	39.40	3.2	2,756	0.12%
2024/08/08	6.2	39.02	2	38.85	38.80	4.2	2,742	0.15%
2024/08/07	2.1	40.80	18	39.94	40.80	-15.9	2,744	-0.58%
2024/08/06	6.4	36.43	10	36.82	37.25	-3.6	2,791	-0.13%
2024/08/05	8.4	38.64	2.5	38.77	38.60	5.9	2,739	0.22%
2024/08/02	2.1	43.31	0	0.00	42.85	2.1	2,725	0.08%
2024/08/01	4	44.40	4	44.29	44.55	0	2,713	0.00%
2024/07/31	9	42.56	6	42.36	42.30	3	2,680	0.11%
2024/07/30	7	42.33	3.5	42.42	43.15	3.5	2,684	0.13%
2024/07/29	4.1	43.38	13	42.84	42.65	-8.9	2,687	-0.33%
2024/07/26	1	43.60	5	43.60	43.45	-4	2,822	-0.14%
2024/07/23	1	44.61	5.2	45.23	44.85	-4.2	2,819	-0.15%
2024/07/22	6	43.49	10	43.94	43.80	-4	2,805	-0.14%
2024/07/19	21.2	45.90	27.1	44.48	44.40	-5.9	2,776	-0.21%
2024/07/18	22.3	47.36	20	47.32	47.45	2.3	2,709	0.09%
2024/07/17	5	48.84	2	48.88	48.50	3	2,690	0.11%
2024/07/16	4.1	48.26	0	0.00	48.15	4.1	2,715	0.15%
2024/07/15	3	48.50	8	48.38	48.40	-5	2,765	-0.18%
2024/07/12	2	48.83	1	48.70	48.85	1	2,910	0.04%
2024/07/11	10.1	49.11	1	48.85	48.80	9.1	2,949	0.31%
2024/07/10	11	49.64	13	49.63	49.20	-2	2,986	-0.07%
2024/07/09	18.1	51.00	2	50.40	50.80	16.1	2,964	0.54%
2024/07/08	13	51.73	5	51.60	51.50	8	3,045	0.26%
2024/07/05	19.1	51.06	13.5	50.96	51.30	5.6	3,042	0.18%
2024/07/04	3	49.70	1	50.30	49.55	2	2,981	0.07%
2024/07/03	8	50.02	2.1	49.69	49.75	5.9	2,982	0.20%
2024/07/02	0.1	47.98	1	48.05	48.45	-0.9	2,945	-0.03%
2024/07/01	4	48.41	9.1	48.22	48.20	-5.1	2,934	-0.17%
2024/06/28	1.1	49.00	4	48.74	48.70	-2.9	2,939	-0.10%
2024/06/27	5	48.57	4	48.63	48.40	1	2,962	0.03%
2024/06/26	2	49.25	6	49.73	49.10	-4	2,955	-0.14%
2024/06/25	2.1	49.08	2.3	48.76	49.35	-0.2	2,962	-0.01%
2024/06/24	3.1	49.60	32	49.49	49.25	-29	2,961	-0.98%
2024/06/21	2.1	50.40	22	50.38	50.40	-19.9	2,974	-0.67%
2024/06/20	2.1	50.10	0	50.10	50.10	2.1	2,980	0.07%
2024/06/19	40	50.21	3.5	50.64	50.10	36.5	3,000	1.22%
2024/06/18	4	50.78	5	51.66	51.50	-1	2,976	-0.03%
2024/06/17	3	50.84	1	51.10	51.30	2	3,018	0.07%
2024/06/14	4	51.42	30	50.90	50.70	-26	3,022	-0.86%
2024/06/13	5	50.58	21	50.44	50.70	-16	3,023	-0.53%
2024/06/12	11	51.25	45.1	51.00	51.00	-34.1	2,984	-1.14%
2024/06/11	25	51.93	5	51.90	52.00	20	2,991	0.67%
2024/06/07	3	51.93	3	51.97	52.00	0	3,002	0.00%
2024/06/06	18	51.41	3.3	51.08	51.30	14.7	3,000	0.49%
2024/06/05	39.1	52.38	20.2	52.84	51.80	18.9	2,983	0.63%
2024/06/04	46.1	52.21	3	52.03	52.00	43.1	2,931	1.47%
2024/06/03	3	51.33	2	50.80	50.80	1	2,939	0.03%
2024/05/31	0	50.77	0	0.00	50.90	0	2,980	0.00%
2024/05/30	5	51.10	1.2	50.94	51.00	3.8	3,038	0.13%
2024/05/29	3	51.47	1	51.80	51.40	2	3,185	0.06%
2024/05/28	3.1	51.47	10	51.46	52.00	-6.9	3,223	-0.22%
2024/05/27	1	50.70	4	50.60	51.10	-3	3,272	-0.09%
2024/05/24	2.1	50.00	1	50.00	50.20	1.1	3,332	0.03%
2024/05/23	17	50.89	2	50.80	50.60	15	3,409	0.44%
2024/05/22	7	50.51	1.1	50.50	50.50	5.9	3,458	0.17%
2024/05/21	1	50.00	6	50.15	50.40	-5	3,522	-0.14%
2024/05/20	3	49.62	2	50.10	49.50	1	3,587	0.03%
2024/05/17	0	0.00	1	50.00	49.70	-1	3,782	-0.03%
2024/05/16	6.1	49.50	0	0.00	49.45	6.1	4,218	0.14%
2024/05/15	4	49.69	5	49.66	49.50	-1	4,296	-0.02%
2024/05/14	4	49.52	4	49.95	49.70	0	4,321	0.00%
2024/05/13	5	48.52	5.2	48.58	49.00	-0.2	4,352	0.00%
2024/05/10	53.2	48.33	31.8	48.23	48.45	21.3	4,334	0.49%
2024/05/09	7	50.11	1	51.20	49.95	6	4,257	0.14%
2024/05/08	1	50.50	3.2	50.60	50.60	-2.2	4,236	-0.05%
2024/05/07	6	50.83	7	50.94	51.00	-1	4,257	-0.02%
2024/05/06	23	51.77	5	51.28	50.80	18	4,324	0.42%
2024/05/03	14	51.76	1	51.60	51.50	13	4,331	0.30%
2024/05/02	4.1	52.73	8	52.73	52.80	-3.9	4,380	-0.09%
2024/04/30	28.7	53.65	37	53.59	53.50	-8.3	4,415	-0.19%
2024/04/29	1	51.50	5.1	50.94	51.50	-4.1	4,310	-0.10%
2024/04/26	5.7	50.95	6.3	50.83	50.70	-0.6	4,314	-0.01%
2024/04/25	3	51.37	3	51.77	51.20	0	4,328	0.00%
2024/04/24	3	52.30	2	52.25	52.30	1	4,349	0.02%
2024/04/23	1	51.99	1	50.80	51.00	0	4,409	0.00%
2024/04/22	10.1	52.06	7	51.73	51.00	3.1	4,457	0.07%
2024/04/19	4.1	53.03	1.1	53.86	52.50	2.9	4,465	0.07%
2024/04/18	15.1	55.27	10	54.78	54.50	5.1	4,481	0.11%
2024/04/17	3	52.77	0.1	52.40	53.30	2.9	4,357	0.07%
2024/04/16	4.2	50.54	1	50.20	51.00	3.2	4,349	0.07%
2024/04/15	0.1	53.05	3	52.67	52.30	-2.9	4,370	-0.07%
2024/04/12	5.1	53.60	7	52.84	53.80	-1.9	4,423	-0.04%
2024/04/11	11.2	52.76	4.3	52.51	52.50	6.9	4,364	0.16%
2024/04/10	1	54.40	8.1	54.17	54.10	-7.1	4,349	-0.16%
2024/04/09	0	0.00	15	53.97	54.00	-15	4,362	-0.34%
2024/04/08	4	53.85	14	54.03	53.70	-10	4,448	-0.22%
2024/04/03	0	53.62	2	53.65	53.30	-2	4,456	-0.04%
2024/04/02	2	54.00	0	0.00	54.30	2	4,476	0.05%
2024/04/01	3	54.13	3.1	54.33	54.60	-0.1	4,509	0.00%
2024/03/29	1	53.20	1.2	53.33	53.30	-0.1	4,529	0.00%
2024/03/28	3	53.17	6	52.98	53.00	-3	4,526	-0.07%
2024/03/27	2	53.70	4	53.45	53.30	-2	4,531	-0.04%
2024/03/26	14.1	54.22	7	53.31	53.30	7.1	4,547	0.16%
2024/03/25	8	55.04	11	55.25	55.20	-3	4,531	-0.07%
2024/03/22	9.4	54.61	20	54.59	54.30	-10.6	4,573	-0.23%
2024/03/21	3	53.67	0	0.00	53.80	3	4,558	0.07%
2024/03/20	20.1	53.30	6.2	53.00	53.00	13.9	4,653	0.30%
2024/03/19	5	54.38	1	54.40	54.30	4	4,634	0.09%
2024/03/18	6.1	54.47	0	0.00	54.40	6.1	4,682	0.13%
2024/03/15	4.7	54.83	0	0.00	55.00	4.7	4,699	0.10%
2024/03/14	1.1	55.12	45	55.26	55.20	-43.9	4,778	-0.92%
2024/03/13	3.2	55.78	20.3	55.34	55.00	-17.2	4,833	-0.35%
2024/03/12	7	56.71	25	56.57	56.40	-18	4,881	-0.37%
2024/03/11	5.4	56.11	7	56.30	56.30	-1.6	4,964	-0.03%
2024/03/08	17.4	56.29	14	56.14	55.90	3.4	5,023	0.07%
2024/03/07	74.6	58.64	26.5	58.07	58.00	48.2	5,013	0.96%
2024/03/06	1	60.30	6	60.48	60.10	-5	4,997	-0.10%
2024/03/05	47	60.28	17	60.24	60.00	30	5,096	0.59%
2024/03/04	29	61.00	35	61.15	60.60	-6	5,211	-0.12%
2024/03/01	6	60.35	27	60.35	60.30	-21	5,228	-0.40%
2024/02/29	12.1	61.29	1	61.00	61.30	11.1	5,690	0.19%
2024/02/27	15.1	60.91	12	60.44	60.20	3.1	6,506	0.05%
2024/02/26	6	61.17	29	61.28	61.20	-23	6,952	-0.33%
2024/02/23	29	60.28	46	60.53	59.70	-17	6,907	-0.25%
2024/02/22	22	61.21	9	61.26	61.30	13	6,865	0.19%
2024/02/21	21	61.73	21.5	61.80	61.50	-0.5	6,858	-0.01%
2024/02/20	26	62.12	31.1	61.94	61.80	-5.1	6,946	-0.07%
2024/02/19	53.2	62.00	34.7	61.68	62.30	18.5	6,809	0.27%
2024/02/16	7.1	58.23	19.8	57.77	58.70	-12.7	6,414	-0.20%
2024/02/15	5	55.94	7	55.96	56.20	-2	6,380	-0.03%
2024/02/05	8.5	56.32	8	56.09	56.10	0.5	6,399	0.01%
2024/02/02	0	0.00	7	57.60	57.00	-7	6,378	-0.11%
2024/02/01	2	57.00	6	57.00	57.20	-4	6,381	-0.06%
2024/01/31	4.2	57.16	0	0.00	57.00	4.2	6,377	0.07%
2024/01/30	5.1	58.25	9	57.99	57.80	-3.9	6,392	-0.06%
2024/01/29	6.1	58.52	17.1	58.30	58.80	-11.1	6,439	-0.17%
2024/01/26	7.2	57.51	29.1	57.26	56.90	-21.9	6,422	-0.34%
2024/01/25	20	59.02	11	58.35	58.00	9	6,482	0.14%
2024/01/24	36	58.52	37	58.59	58.60	-1	6,668	-0.01%
2024/01/23	33	57.76	3	57.90	57.30	30	6,673	0.45%
2024/01/22	1	57.00	23	56.62	57.00	-22	6,658	-0.33%
2024/01/19	6.3	56.44	2	56.30	56.50	4.3	6,715	0.06%
2024/01/18	7	55.39	4.1	55.35	56.00	3	6,766	0.04%
2024/01/17	5	56.24	20.1	55.66	55.30	-15.1	6,908	-0.22%
2024/01/16	11	58.09	5	58.50	57.60	6	7,033	0.09%
2024/01/15	7	58.28	15	58.17	58.30	-8	7,136	-0.11%
2024/01/12	12	56.66	17	57.52	56.90	-5	7,196	-0.07%
2024/01/11	6.6	56.77	3	56.80	57.10	3.6	7,181	0.05%
2024/01/10	9.8	55.58	19	55.61	55.00	-9.2	7,209	-0.13%
2024/01/09	13.2	57.06	59	57.25	56.50	-45.8	7,231	-0.63%
2024/01/08	55.1	60.24	5	59.58	58.90	50.1	7,202	0.70%
2024/01/05	4	58.88	10.6	58.94	58.30	-6.6	7,144	-0.09%
2024/01/04	9	58.01	1	57.70	57.60	8	7,137	0.11%
2024/01/03	12	58.56	24.3	58.82	58.80	-12.3	7,155	-0.17%
2024/01/02	50.4	59.97	17	60.03	59.30	33.4	7,150	0.47%
2023/12/29	2.1	58.61	0.1	59.20	58.90	2	7,180	0.03%
2023/12/28	27.1	58.89	15	58.87	59.00	12.1	7,194	0.17%
2023/12/27	12	58.66	3	59.23	58.40	9	7,222	0.12%
2023/12/26	1	58.11	4.4	58.56	59.00	-3.3	7,298	-0.05%
2023/12/25	0	57.20	0	0.00	57.00	0	7,276	0.00%
2023/12/22	1	56.40	13.1	56.40	56.40	-12.1	7,282	-0.17%
2023/12/21	17	57.42	3	56.80	56.60	14	7,287	0.19%
2023/12/20	26	57.73	18	57.37	57.80	8	7,299	0.11%
2023/12/19	9.1	57.50	37.1	57.84	57.30	-28	7,311	-0.38%
2023/12/18	24.8	59.35	12.8	59.17	59.00	12	7,300	0.16%
2023/12/15	28.8	59.79	21	59.38	59.10	7.8	7,317	0.11%
2023/12/14	7	58.67	21	58.51	58.20	-14	7,234	-0.19%
2023/12/13	24.1	59.02	1.2	58.41	58.30	22.9	7,219	0.32%
2023/12/12	2.2	59.68	12.6	59.85	59.00	-10.4	7,208	-0.14%
2023/12/11	6.2	59.98	28	59.68	59.60	-21.8	7,208	-0.30%
2023/12/08	3	60.80	4.5	60.95	61.00	-1.5	7,155	-0.02%
2023/12/07	3.1	60.96	9	61.17	60.50	-5.9	7,155	-0.08%
2023/12/06	32.2	62.55	29	62.03	61.60	3.2	7,150	0.04%
2023/12/05	8.1	62.38	42.1	61.39	62.80	-34.1	7,114	-0.48%
2023/12/04	4	62.47	4	62.48	61.80	0	7,125	0.00%
2023/12/01	6	61.85	6.9	62.13	62.50	-0.9	7,404	-0.01%
2023/11/30	11.3	63.66	16.2	63.26	62.20	-4.9	7,390	-0.07%
2023/11/29	36.5	63.87	18.1	63.68	63.50	18.4	7,352	0.25%
2023/11/28	32	62.91	26	62.98	62.80	6	7,299	0.08%
2023/11/27	50	64.17	59.4	64.51	62.90	-9.4	7,315	-0.13%
2023/11/24	84.3	63.75	122.4	63.54	63.20	-38.1	6,905	-0.55%	大賣/
2023/11/22	0	57.80	5	57.46	57.50	-5	5,689	-0.09%
2023/11/21	16.2	57.50	2	57.40	57.20	14.2	5,725	0.25%
2023/11/20	2	56.85	38	57.46	56.70	-36	5,793	-0.62%
2023/11/17	62.9	56.52	24.2	57.09	56.20	38.7	5,768	0.67%
2023/11/16	1	56.20	9.3	55.90	56.40	-8.3	5,691	-0.15%
2023/11/15	2.5	55.01	4	55.18	54.60	-1.5	5,899	-0.03%
2023/11/14	3	54.77	9	54.61	54.80	-6	6,212	-0.10%
2023/11/13	7.1	53.14	6	53.70	54.00	1.1	6,271	0.02%
2023/11/10	2.2	52.67	1	52.60	52.50	1.2	6,380	0.02%
2023/11/09	2	53.70	1	53.50	53.20	1	6,463	0.02%
2023/11/08	1	54.50	3	54.20	54.20	-2	6,531	-0.03%
2023/11/07	3	54.24	0	0.00	54.20	3	6,689	0.05%
2023/11/06	2.7	55.26	19	55.18	54.90	-16.3	6,783	-0.24%
2023/11/03	2	53.40	2	53.95	53.30	0	6,757	0.00%
2023/11/02	6.1	52.65	7.7	52.91	52.80	-1.6	6,792	-0.02%
2023/11/01	19.3	52.24	26.2	52.19	51.80	-6.8	6,790	-0.10%
2023/10/31	17	53.36	11	53.58	52.50	6	6,621	0.09%
2023/10/30	13	54.88	1	55.70	54.60	12	6,706	0.18%
2023/10/27	27.1	55.99	7	56.00	55.40	20.1	6,836	0.29%
2023/10/26	9	57.37	3	58.73	57.00	6	6,903	0.09%
2023/10/25	18	58.58	59	59.16	59.10	-41	6,979	-0.59%
2023/10/24	44	55.66	14	56.31	56.80	30	6,897	0.43%
2023/10/23	6	54.13	3	54.57	53.60	3	6,906	0.04%
2023/10/20	6.2	54.63	2	55.10	55.00	4.2	6,885	0.06%
2023/10/19	14	57.28	1	56.90	56.10	13	7,039	0.18%
2023/10/18	11.2	58.47	21	59.11	57.70	-9.8	7,065	-0.14%
2023/10/17	4.1	59.85	33	60.59	60.60	-28.9	7,114	-0.41%
2023/10/16	12.1	59.66	1	60.30	58.70	11.1	7,238	0.15%
2023/10/13	0.1	61.81	2	63.00	61.50	-1.9	7,546	-0.03%
2023/10/12	2	62.50	3	62.43	62.50	-1	8,089	-0.01%
2023/10/11	3.1	61.03	22	61.93	61.70	-18.9	8,216	-0.23%
2023/10/06	28.2	61.22	6	61.65	61.60	22.2	8,402	0.26%
2023/10/05	35.2	62.80	5.5	63.29	61.80	29.7	8,712	0.34%
2023/10/04	4.2	60.58	0	0.00	60.80	4.2	9,087	0.05%
2023/10/03	7	62.64	3	62.17	62.00	4	9,280	0.04%
2023/10/02	34.1	62.15	40.1	62.41	63.00	-6	9,528	-0.06%
2023/09/28	3.3	59.05	20	59.45	58.90	-16.7	9,613	-0.17%
2023/09/27	20.3	58.00	1	58.00	58.30	19.3	9,991	0.19%
2023/09/26	1.4	58.95	0	0.00	58.50	1.4	10,168	0.01%
2023/09/25	5.3	59.11	5	59.18	58.80	0.3	10,308	0.00%
2023/09/22	3	59.33	2	59.25	59.70	1	10,443	0.01%
2023/09/21	4.4	59.78	3	59.50	59.60	1.4	10,508	0.01%
2023/09/20	19	61.45	75	61.52	60.90	-56	10,594	-0.53%
2023/09/19	5.2	62.14	84	61.85	61.30	-78.8	10,873	-0.72%
2023/09/18	3.2	62.41	1.2	63.31	62.50	2	11,060	0.02%
2023/09/15	1.4	63.04	1	62.70	63.60	0.4	11,386	0.00%
2023/09/14	4.6	62.93	1	63.00	62.70	3.6	11,551	0.03%
2023/09/13	5.2	62.90	12	62.64	62.10	-6.9	11,775	-0.06%
2023/09/12	23.1	62.37	12	63.13	62.00	11.1	12,067	0.09%
2023/09/11	142.5	64.37	54.5	64.61	63.40	88	12,282	0.72%	大買/
2023/09/08	16.2	67.09	28	66.91	66.00	-11.8	12,596	-0.09%
2023/09/07	3	68.50	15	68.53	68.00	-12	13,011	-0.09%
2023/09/06	109.6	66.96	184	67.73	67.80	-74.4	13,275	-0.56%	大買/大賣/
2023/09/05	1	70.20	5	70.00	70.70	-4	13,234	-0.03%
2023/09/04	4	69.33	35	69.49	69.10	-31	13,658	-0.23%
2023/09/01	13	72.07	3	72.53	71.10	10	14,142	0.07%
2023/08/31	12.3	72.47	17.1	72.30	73.00	-4.8	14,509	-0.03%
2023/08/30	32.2	71.49	26	71.52	71.00	6.2	15,025	0.04%
2023/08/29	27	71.26	25	70.90	71.50	2	16,015	0.01%
2023/08/28	7	69.37	3.1	70.35	70.00	4	17,175	0.02%
2023/08/25	15.1	68.84	10	70.06	69.90	5.1	18,143	0.03%
2023/08/24	11	69.91	20	70.08	69.00	-9	18,544	-0.05%
2023/08/23	4	68.88	52	68.97	68.60	-48	18,973	-0.25%
2023/08/22	7	68.34	13.2	68.95	68.50	-6.2	19,242	-0.03%
2023/08/21	51.2	70.22	38	70.19	68.70	13.2	19,614	0.07%
2023/08/18	47.3	69.39	49.2	70.55	69.80	-2	21,131	-0.01%
2023/08/17	10	65.78	8	66.04	66.90	2	21,030	0.01%
2023/08/16	15	64.94	11	65.16	66.20	4	21,193	0.02%
2023/08/15	3.2	63.86	10	64.17	64.60	-6.8	21,721	-0.03%
2023/08/14	13.2	61.79	9.7	61.75	62.10	3.5	22,208	0.02%
2023/08/11	16	63.44	12	63.68	63.50	4	22,801	0.02%
2023/08/10	20.1	62.84	33	61.63	61.60	-12.9	23,117	-0.06%
2023/08/09	3.1	64.13	21	63.91	63.50	-17.9	23,717	-0.08%
2023/08/08	5	64.08	10	64.99	64.40	-5	24,317	-0.02%
2023/08/07	28.1	64.65	32.5	64.68	65.20	-4.4	24,618	-0.02%
2023/08/04	20.4	65.35	28	65.66	65.40	-7.6	25,312	-0.03%
2023/08/02	55.1	66.82	28	65.97	65.30	27.1	25,743	0.11%
2023/08/01	17.3	66.65	17.1	66.52	66.50	0.2	26,070	0.00%
2023/07/31	16.8	68.44	20	68.84	67.50	-3.3	26,375	-0.01%
2023/07/28	19.2	68.52	31.3	68.55	69.50	-12.2	26,653	-0.05%
2023/07/27	17.3	69.73	36	69.98	69.50	-18.7	27,081	-0.07%
2023/07/26	43.3	70.43	22	69.97	69.70	21.3	27,576	0.08%
2023/07/25	9.7	71.00	52.1	70.82	70.60	-42.4	27,814	-0.15%
2023/07/24	34.6	70.14	31	70.98	70.00	3.6	28,006	0.01%
2023/07/21	10.2	73.11	12.5	73.05	73.60	-2.3	28,207	-0.01%
2023/07/20	47.5	73.11	23	73.32	73.20	24.5	29,256	0.08%
2023/07/19	22.3	74.04	22	73.57	72.50	0.3	29,584	0.00%
2023/07/18	69.4	75.26	138.1	74.33	74.00	-68.7	30,150	-0.23%	大賣/
2023/07/17	77	76.02	77.2	76.90	76.70	-0.2	30,543	0.00%
2023/07/14	7.1	72.94	63	73.68	72.60	-55.9	31,042	-0.18%
2023/07/13	19.1	73.46	18	73.41	72.80	1.1	32,704	0.00%
2023/07/12	67.5	71.78	32.2	71.66	72.00	35.3	33,621	0.11%
2023/07/11	107.3	73.31	76.8	72.65	72.00	30.6	34,256	0.09%	大買/
2023/07/10	47.7	77.56	20	77.11	76.00	27.7	34,499	0.08%
2023/07/07	62.5	76.53	42.1	77.07	78.30	20.4	34,755	0.06%
2023/07/06	31.1	78.97	9	78.42	77.70	22.1	35,037	0.06%
2023/07/05	43.2	80.14	47.6	79.53	79.40	-4.4	35,753	-0.01%
2023/07/04	31.2	78.05	24	78.84	77.60	7.2	35,789	0.02%
2023/07/03	19	78.65	14.8	78.82	78.80	4.2	35,870	0.01%
2023/06/30	48.1	76.68	55.3	76.70	78.00	-7.2	36,476	-0.02%
2023/06/29	66.4	75.83	13.7	75.65	75.50	52.7	36,628	0.14%
2023/06/28	26.5	76.05	11	76.09	75.30	15.5	36,905	0.04%
2023/06/27	32.7	76.62	36.5	76.90	75.60	-3.8	37,163	-0.01%
2023/06/26	30.5	79.91	17	79.44	79.30	13.5	37,281	0.04%
2023/06/21	42.9	80.62	98.3	80.94	81.80	-55.4	37,430	-0.15%
2023/06/20	59.4	80.31	52	79.63	79.40	7.4	37,547	0.02%
2023/06/19	12	80.11	47.1	80.11	80.80	-35.1	38,426	-0.09%
2023/06/16	52.1	79.78	19	79.93	79.10	33.1	39,863	0.08%
2023/06/15	29.5	79.64	70	79.51	79.00	-40.5	40,410	-0.10%
2023/06/14	48.6	81.52	31	80.68	80.30	17.6	41,215	0.04%
2023/06/13	36.9	81.16	42	81.51	82.30	-5.1	41,842	-0.01%
2023/06/12	35.2	79.52	37.2	79.49	78.50	-2	42,435	0.00%
2023/06/09	70	80.10	138	80.16	79.00	-68	43,618	-0.16%	大賣/
2023/06/08	81.6	79.40	120	79.99	78.90	-38.4	44,550	-0.09%	大賣/
2023/06/07	149.8	83.01	97.1	83.85	81.50	52.7	45,822	0.11%	大買/
2023/06/06	87.1	83.40	28.6	83.67	82.60	58.6	46,949	0.12%
2023/06/05	92.1	85.87	113.5	86.02	85.70	-21.4	47,549	-0.05%	大賣/
2023/06/02	105	82.96	108.5	83.18	83.40	-3.5	47,681	-0.01%	大買/大賣/
2023/06/01	126.1	80.83	199.4	81.00	81.90	-73.4	47,138	-0.16%	大買/大賣/
2023/05/31	107	78.16	85.3	78.37	78.40	21.7	46,628	0.05%	大買/
2023/05/30	68.6	77.23	45	77.42	76.60	23.6	45,748	0.05%
2023/05/29	50	76.45	119.9	75.79	76.40	-69.9	45,395	-0.15%	大賣/
2023/05/26	123.2	74.28	53	74.34	73.70	70.2	45,058	0.16%	大買/
2023/05/25	43.2	74.78	48.1	75.03	74.50	-4.9	44,998	-0.01%
2023/05/24	233.1	78.50	260.2	79.03	75.80	-27.1	44,898	-0.06%	大買/大賣/
2023/05/23	23.5	74.94	95	74.74	75.50	-71.5	44,540	-0.16%
2023/05/22	118.3	74.88	55.2	74.48	75.30	63.1	44,960	0.14%	大買/
2023/05/19	94.1	74.78	69	75.63	73.20	25.1	44,786	0.06%
2023/05/18	87.1	75.94	101.1	76.00	75.80	-14	44,433	-0.03%	大賣/
2023/05/17	104	75.31	107	75.38	74.10	-3	43,886	-0.01%	大買/大賣/
2023/05/16	55	73.57	57	74.13	74.40	-2	43,212	0.00%
2023/05/15	111	73.41	102	73.62	72.70	9	42,738	0.02%	大買/大賣/
2023/05/12	128.1	71.76	128.7	71.41	73.20	-0.6	42,094	0.00%	大買/大賣/
2023/05/11	51.4	70.00	47.7	69.65	68.90	3.7	41,514	0.01%
2023/05/10	149.3	68.97	92	69.22	70.00	57.3	41,156	0.14%	大買/
2023/05/09	97.9	73.15	82.2	73.46	71.70	15.7	40,450	0.04%
2023/05/08	117.7	73.06	87.8	73.41	73.80	30	39,949	0.07%	大買/
2023/05/05	46.7	72.57	64	72.24	71.20	-17.3	39,498	-0.04%
2023/05/04	53.9	75.76	36	76.15	74.00	17.9	39,065	0.05%
2023/05/03	42.5	75.75	41	76.25	76.00	1.5	38,702	0.00%
2023/05/02	69	75.73	114.2	75.80	76.50	-45.2	38,138	-0.12%	大賣/
2023/04/28	95.2	73.16	98	73.43	73.50	-2.8	37,572	-0.01%
2023/04/27	51.2	71.63	44.1	72.04	71.90	7.1	37,132	0.02%
2023/04/26	63.4	71.61	59	71.84	71.90	4.4	36,803	0.01%
2023/04/25	178.1	72.73	92.2	72.76	72.70	85.9	36,370	0.24%	大買/
2023/04/24	63	73.63	55	73.31	73.30	8	35,247	0.02%
2023/04/21	94.4	73.86	115.2	73.33	72.50	-20.8	34,861	-0.06%	大賣/
2023/04/20	146.1	76.09	135.1	75.85	74.60	11.1	34,112	0.03%	大買/大賣/
2023/04/19	141.5	78.26	127.1	78.24	77.80	14.3	33,376	0.04%	大買/大賣/
2023/04/18	254	77.32	207	77.23	76.40	47	32,320	0.15%	大買/大賣/
2023/04/17	75	72.43	188.4	73.83	75.90	-113.4	30,534	-0.37%	大賣/鉅額交易
2023/04/14	144.2	69.10	175.2	68.99	69.00	-31	29,403	-0.11%	大買/大賣/
2023/04/13	102.2	66.98	163.1	66.81	67.30	-60.9	28,431	-0.21%	大買/大賣/
2023/04/12	59	66.93	125.2	67.24	66.30	-66.2	27,694	-0.24%	大賣/
2023/04/11	136.1	67.01	91	66.77	66.30	45.1	27,252	0.17%	大買/
2023/04/10	196.7	66.31	240.4	66.60	66.60	-43.7	26,706	-0.16%	大買/大賣/
2023/04/07	81.1	62.86	106.4	62.92	62.50	-25.3	25,805	-0.10%	大賣/
2023/04/06	26.1	60.60	49.1	61.04	61.60	-23	25,429	-0.09%
2023/03/31	196.2	62.51	179	62.54	60.30	17.1	25,221	0.07%	大買/大賣/
2023/03/30	29.1	60.73	60.4	60.64	60.80	-31.4	24,733	-0.13%
2023/03/29	35	59.80	23	59.82	59.80	12	24,759	0.05%
2023/03/28	32	59.33	42	59.02	59.20	-10	25,009	-0.04%
2023/03/27	69	60.60	51	60.52	59.80	18	24,753	0.07%
2023/03/24	45	59.72	53	59.70	60.00	-8	24,383	-0.03%
2023/03/23	50.2	59.11	65	59.23	59.50	-14.8	24,068	-0.06%
2023/03/22	208.6	60.54	165	60.02	59.00	43.6	23,610	0.18%	大買/大賣/
2023/03/21	341.1	62.28	215.5	62.60	61.10	125.7	22,529	0.56%	大買/大賣/鉅額交易
2023/03/20	61	59.03	77.1	59.63	59.50	-16.1	20,843	-0.08%
2023/03/17	108	59.53	139.5	59.62	59.10	-31.5	20,016	-0.16%	大買/大賣/
2023/03/16	139.5	57.97	133.4	57.84	58.50	6.2	18,949	0.03%	大買/大賣/
2023/03/15	99.5	59.38	79.4	59.27	59.20	20.1	18,059	0.11%
2023/03/14	148.7	57.39	467.9	57.32	58.40	-319.1	17,276	-1.85%	大買/大賣/鉅額交易
2023/03/13	315	56.15	236.3	56.49	56.20	78.7	15,806	0.50%	大買/大賣/
2023/03/10	343.6	56.77	361.5	57.85	56.60	-17.9	14,616	-0.12%	大買/大賣/
2023/03/09	292.7	55.45	114.8	55.35	54.80	177.9	13,026	1.37%	大買/大賣/鉅額交易
2023/03/08	102	52.38	220.4	53.64	54.70	-118.4	11,630	-1.02%	大買/大賣/鉅額交易
2023/03/07	104	49.86	127.2	50.04	49.80	-23.2	10,742	-0.22%	大買/大賣/
2023/03/06	73	48.66	43.4	48.74	48.75	29.6	10,455	0.28%
2023/03/03	74	47.57	147.2	47.92	46.90	-73.2	10,502	-0.70%	大賣/
2023/03/02	55	46.78	37.1	46.17	47.05	17.9	10,050	0.18%
2023/03/01	26.1	45.63	10.2	45.72	45.60	15.9	9,884	0.16%
2023/02/24	25	46.03	36	45.75	45.45	-11	9,774	-0.11%
2023/02/23	51.1	46.86	23.1	46.78	46.60	28	9,572	0.29%
2023/02/22	55.1	45.87	88	46.36	47.20	-32.9	9,388	-0.35%
2023/02/21	801	47.03	740.4	47.12	46.70	60.6	9,065	0.67%	大買/大賣/
2023/02/20	48	44.20	72.3	45.00	46.35	-24.3	7,673	-0.32%
2023/02/17	27.1	42.01	32	42.16	42.15	-4.9	7,037	-0.07%
2023/02/16	35.1	42.34	87.2	41.79	42.35	-52.1	6,955	-0.75%
2023/02/15	2	40.43	69	40.60	40.75	-67	6,725	-1.00%
2023/02/14	3	39.95	0	0.00	39.80	3	6,699	0.04%
2023/02/13	28	39.89	3	39.90	39.95	25	6,721	0.37%
2023/02/10	99	40.37	24	40.16	39.90	75	6,759	1.11%
2023/02/09	24	41.47	15	41.57	41.35	9	6,706	0.13%
2023/02/08	10	41.24	9.1	41.59	41.05	0.9	6,678	0.01%
2023/02/07	10	41.33	48	41.53	41.25	-38	6,645	-0.57%
2023/02/06	0	0.00	60	40.82	40.65	-60	6,589	-0.91%
2023/02/03	42	40.51	23	40.87	40.45	19	6,578	0.29%
2023/02/02	3	40.75	51.3	40.77	40.60	-48.3	6,560	-0.74%
2023/02/01	25	40.12	16	40.11	40.45	9	6,540	0.14%
2023/01/31	12	39.41	23	39.48	39.65	-11	6,526	-0.17%
2023/01/30	1	38.90	10	38.80	38.85	-9	6,526	-0.14%
2023/01/17	6	37.92	4	38.00	38.00	2	6,521	0.03%
2023/01/16	4	37.90	5	37.95	37.90	-1	6,518	-0.02%
2023/01/13	11.1	38.27	2	37.95	38.00	9.1	6,533	0.14%
2023/01/12	1	38.80	0.5	38.97	38.70	0.5	6,519	0.01%
2023/01/11	23	39.02	4	39.24	39.00	19	6,554	0.29%
2023/01/10	5	40.38	3.5	40.31	40.10	1.5	6,526	0.02%
2023/01/09	2	40.50	1	40.50	40.15	1	6,569	0.01%
2023/01/06	1	40.40	25	40.05	40.05	-24	6,595	-0.36%
2023/01/05	24	40.16	7	40.66	40.05	17	6,654	0.26%
2023/01/04	59	40.40	21.3	40.78	40.10	37.8	6,663	0.57%
2023/01/03	0	0.00	1	39.55	39.95	-1	6,679	-0.01%
2022/12/30	1	39.65	24	39.73	39.45	-23	6,707	-0.34%
2022/12/29	28	39.42	44	39.58	39.65	-16	6,837	-0.23%
2022/12/28	21	39.31	2.2	39.16	39.00	18.8	6,845	0.27%
2022/12/27	1	40.20	0	0.00	40.05	1	6,843	0.01%
2022/12/26	45	40.40	17	40.57	40.00	28	6,852	0.41%
2022/12/23	6	40.95	4	40.83	41.00	2	6,825	0.03%
2022/12/22	81	41.91	51.1	42.26	41.50	30	6,795	0.44%
2022/12/21	29	40.95	30.1	42.05	42.40	-1.1	6,585	-0.02%
2022/12/20	72	42.03	174.2	42.19	40.65	-102.2	6,274	-1.63%	大賣/鉅額交易
2022/12/19	32	40.76	42	41.27	41.25	-10	5,759	-0.17%
2022/12/16	10	39.21	2	39.35	39.40	8	5,685	0.14%
2022/12/15	3.2	40.40	10	40.51	40.50	-6.8	5,680	-0.12%
2022/12/14	8	39.89	5	39.75	39.70	3	5,709	0.05%
2022/12/13	3.1	40.04	0	0.00	39.65	3.1	5,901	0.05%
2022/12/12	1	40.00	2	39.65	39.95	-1	6,241	-0.02%
2022/12/09	2	40.47	3	40.77	39.90	-1	6,895	-0.01%
2022/12/08	3	39.98	2	40.00	39.80	1	6,969	0.01%
2022/12/07	46	40.44	5.1	40.12	39.75	40.9	6,967	0.59%
2022/12/06	129	42.01	100.8	42.73	41.65	28.2	6,883	0.41%	大買/
2022/12/05	29	41.87	27.1	42.33	41.70	1.9	6,639	0.03%
2022/12/02	40	41.54	3	41.77	41.75	37	6,574	0.56%
2022/12/01	87.4	41.90	41.5	41.93	41.60	45.9	6,509	0.71%
2022/11/30	56.3	42.30	55	42.16	41.80	1.3	6,398	0.02%
2022/11/29	31	41.08	6	41.03	41.25	25	6,186	0.40%
2022/11/28	23	42.35	33	41.88	41.70	-10	6,208	-0.16%
2022/11/25	51	41.58	96.6	41.99	42.30	-45.6	5,779	-0.79%
2022/11/24	17.5	39.16	20	38.90	38.85	-2.5	5,224	-0.05%
2022/11/23	3	36.67	0	0.00	36.65	3	4,905	0.06%
2022/11/22	3.1	36.92	0	0.00	36.70	3.1	4,949	0.06%
2022/11/21	4	37.49	0	0.00	37.10	4	4,993	0.08%
2022/11/18	4.2	38.16	0	0.00	37.30	4.2	5,005	0.08%
2022/11/17	0	0.00	1	38.50	38.45	-1	4,945	-0.02%
2022/11/16	2.1	37.77	16	38.03	37.85	-14	4,917	-0.28%
2022/11/15	1	36.85	20	37.39	37.85	-19	4,921	-0.39%
2022/11/14	2	36.98	2	37.13	37.05	0	4,925	0.00%
2022/11/11	44.1	37.50	8	38.51	36.80	36.1	4,958	0.73%
2022/11/10	10	38.00	2	37.90	37.80	8	4,919	0.16%
2022/11/09	2	38.20	7	38.09	37.90	-5	4,957	-0.10%
2022/11/08	5.6	38.36	4.2	38.66	37.45	1.4	4,996	0.03%
2022/11/07	0	0.00	2	37.85	37.75	-2	4,977	-0.04%
2022/11/04	12	37.32	1	37.40	37.40	11	5,071	0.22%
2022/11/03	1	36.85	2.4	36.51	36.90	-1.4	5,053	-0.03%
2022/11/01	1	36.20	0	0.00	36.40	1	5,097	0.02%
2022/10/31	0	0.00	0.1	35.95	35.75	-0.1	5,187	0.00%
2022/10/28	8.1	35.91	1	36.00	35.25	7.1	5,227	0.14%
2022/10/27	1	35.80	4	35.99	36.30	-3	5,247	-0.06%
2022/10/26	1	35.10	1	35.55	35.05	0	5,287	0.00%
2022/10/25	0.1	35.00	3	35.20	34.85	-2.9	5,348	-0.05%
2022/10/21	2.7	34.69	0	0.00	34.30	2.7	5,389	0.05%
2022/10/20	5	35.45	3	35.45	35.30	2	5,381	0.04%
2022/10/19	3	36.28	18	36.48	36.10	-15	5,391	-0.28%
2022/10/18	4	35.26	3	35.57	35.40	1	5,368	0.02%
2022/10/17	6	34.03	58	33.70	34.95	-52	5,439	-0.96%
2022/10/14	22	34.92	16	34.79	35.05	6	5,487	0.11%
2022/10/13	22.4	35.11	24.1	34.82	33.40	-1.7	5,492	-0.03%
2022/10/12	55	36.50	0	0.00	35.70	55	5,461	1.01%
2022/10/11	10	36.77	1	36.10	36.10	9	5,477	0.16%
2022/10/07	1	38.45	6	38.15	38.20	-5	5,656	-0.09%
2022/10/06	7.1	38.39	35	38.33	38.20	-27.9	5,817	-0.48%
2022/10/05	11	37.49	1	37.35	36.90	10	5,703	0.18%
2022/10/04	6	36.53	8	36.70	37.05	-2	5,697	-0.04%
2022/10/03	1	35.65	13	35.16	35.65	-12	5,696	-0.21%
2022/09/30	12	34.16	12	34.48	35.50	0	5,806	0.00%
2022/09/29	7	35.49	19	35.70	35.35	-12	5,817	-0.21%
2022/09/28	36.2	35.70	26	36.43	34.85	10.2	5,833	0.17%
2022/09/27	38	36.10	0	0.00	36.50	38	5,809	0.65%
2022/09/26	11.8	36.12	24	37.49	35.75	-12.2	5,831	-0.21%
2022/09/23	24.1	38.27	1	38.30	38.05	23.1	5,846	0.40%
2022/09/22	1	38.10	5	38.91	39.10	-4	5,876	-0.07%
2022/09/21	18	39.13	21.5	38.91	38.90	-3.5	5,857	-0.06%
2022/09/20	35	38.85	64	39.59	39.35	-29	5,801	-0.50%
2022/09/19	76	40.03	22	39.82	38.95	54	5,647	0.96%
2022/09/16	73	41.38	103.6	41.67	41.60	-30.5	5,366	-0.57%	大賣/
2022/09/15	6	39.63	15.2	39.96	39.20	-9.2	4,783	-0.19%
2022/09/14	3	37.98	7	38.86	39.30	-4	4,728	-0.08%
2022/09/13	7	39.41	2	39.55	39.15	5	4,738	0.11%
2022/09/12	6	38.35	13	38.78	39.20	-7	4,743	-0.15%
2022/09/08	0	0.00	3	37.12	37.30	-3	4,754	-0.06%
2022/09/07	8	36.61	0	0.00	36.60	8	4,787	0.17%
2022/09/06	8	37.30	29	37.54	37.00	-21	4,806	-0.44%
2022/09/05	25.1	38.89	5	39.57	38.15	20.1	4,777	0.42%
2022/09/02	63	40.29	95	40.26	40.30	-32	4,717	-0.68%
2022/09/01	7	39.87	19.2	40.10	39.55	-12.2	4,520	-0.27%
2022/08/31	2.2	39.30	9	38.54	39.15	-6.8	4,456	-0.15%
2022/08/30	1	38.20	1	38.10	38.15	0	4,752	0.00%
2022/08/29	12.5	37.98	52	38.22	37.80	-39.5	4,845	-0.82%
2022/08/26	39	39.83	4	39.58	39.60	35	4,835	0.72%
2022/08/25	0	0.00	1	38.70	38.75	-1	4,848	-0.02%
2022/08/24	2	38.25	0	0.00	38.10	2	5,138	0.04%
2022/08/22	13	38.60	0.7	38.46	38.40	12.3	5,192	0.24%
2022/08/19	3	39.58	0	0.00	39.45	3	5,279	0.06%
2022/08/18	3	39.20	9.2	40.13	39.90	-6.2	5,301	-0.12%
2022/08/17	11.4	39.60	8	39.69	39.70	3.4	5,298	0.06%
2022/08/16	3	39.15	61	39.43	39.15	-58	5,267	-1.10%
2022/08/15	0	0.00	14.3	38.91	39.10	-14.3	5,227	-0.27%
2022/08/12	3	38.12	5	37.98	38.05	-2	5,186	-0.04%
2022/08/11	1.1	38.00	1	37.90	37.90	0.1	5,185	0.00%
2022/08/10	3	38.22	7	38.25	38.25	-4	5,096	-0.08%
2022/08/09	2	38.10	5	37.59	37.95	-3	5,102	-0.06%
2022/08/08	8	36.97	2	37.48	37.55	6	5,119	0.12%
2022/08/05	5	37.45	10	37.85	37.60	-5	5,162	-0.10%
2022/08/04	4	35.45	3	35.15	35.95	1	5,183	0.02%
2022/08/03	3.1	36.00	3	35.98	36.05	0.1	5,170	0.00%
2022/08/02	17	36.53	4	36.20	36.50	13	5,192	0.25%
2022/08/01	4	38.29	21	38.03	38.35	-17	5,145	-0.33%
2022/07/29	0	0.00	1	37.25	37.20	-1	5,100	-0.02%
2022/07/28	9	36.81	5.4	36.95	36.60	3.7	5,127	0.07%
2022/07/27	6	36.50	1	36.45	36.65	5	5,139	0.10%
2022/07/26	17	36.60	5	36.36	36.15	12	5,173	0.23%
2022/07/25	58	36.95	63	36.60	37.00	-5	5,183	-0.10%
2022/07/22	31.1	37.47	58.5	37.41	36.80	-27.4	5,224	-0.52%
2022/07/21	12	37.03	20	36.90	37.35	-8	5,315	-0.15%
2022/07/20	7	36.26	1	36.65	36.05	6	5,269	0.11%
2022/07/19	8.1	36.15	0	0.00	35.95	8.1	5,357	0.15%
2022/07/18	5	36.01	4	36.19	36.10	1	5,373	0.02%
2022/07/15	32	36.22	2	36.27	36.00	30	5,369	0.56%
2022/07/14	74	35.96	11.8	35.37	36.30	62.2	5,204	1.19%
2022/07/13	5	33.27	1	33.65	33.00	4	5,084	0.08%
2022/07/12	4	32.80	3	32.80	32.25	1	5,178	0.02%
2022/07/11	2	33.63	20	33.99	33.95	-18	5,214	-0.35%
2022/07/08	13	33.88	20	33.46	33.60	-7	5,283	-0.13%
2022/07/07	6	31.23	5	31.08	31.50	1	5,211	0.02%
2022/07/06	2	31.25	27	30.88	30.25	-25	5,275	-0.47%
2022/07/05	1	31.50	3	32.02	31.95	-2	5,373	-0.04%
2022/07/04	25	31.72	15	31.43	31.00	10	5,410	0.18%
2022/07/01	12	32.33	9	33.38	31.70	3	5,539	0.05%
2022/06/30	8	34.56	15	35.25	34.00	-7	5,642	-0.12%
2022/06/29	8.1	35.79	2	36.03	35.90	6.1	5,690	0.11%
2022/06/28	8.1	36.64	0	0.00	36.80	8.1	5,901	0.14%
2022/06/27	2	37.78	5	37.65	37.80	-3	6,692	-0.04%
2022/06/24	6	37.02	18	37.23	36.85	-12	6,996	-0.17%
2022/06/23	11	35.90	16	36.17	35.95	-5	7,501	-0.07%
2022/06/22	17	36.27	23	35.73	35.60	-6	8,370	-0.07%
2022/06/21	3	35.83	38	36.22	36.70	-35	9,175	-0.38%
2022/06/20	13.1	35.79	5	35.91	35.10	8.1	9,495	0.08%
2022/06/17	13	37.02	2	37.18	36.95	11	9,504	0.12%
2022/06/16	4	37.85	12	37.85	37.40	-8	9,509	-0.08%
2022/06/15	4	38.41	1	38.15	38.30	3	9,536	0.03%
2022/06/14	4	38.46	5	38.78	39.10	-1	9,575	-0.01%
2022/06/13	7	38.83	4	38.96	38.80	3	9,597	0.03%
2022/06/10	4	39.81	6	39.78	40.00	-2	9,611	-0.02%
2022/06/09	10	40.76	19	40.78	40.60	-9	9,630	-0.09%
2022/06/08	58	41.54	45	41.60	41.25	13	9,651	0.13%
2022/06/07	11	40.50	9	40.53	40.30	2	9,377	0.02%
2022/06/06	3	39.33	16	39.21	39.15	-13	9,352	-0.14%
2022/06/02	4	39.98	5	39.91	40.00	-1	9,466	-0.01%
2022/06/01	50.1	41.77	70	41.72	40.75	-20	9,549	-0.21%
2022/05/30	16	39.19	8	39.14	39.15	8	9,594	0.08%
2022/05/27	7	38.43	7	38.75	38.10	0	9,640	0.00%
2022/05/26	12	38.03	1	37.50	37.40	11	9,685	0.11%
2022/05/25	23	38.69	6	37.83	38.80	17	9,758	0.17%
2022/05/24	7	37.74	3.5	38.28	37.50	3.5	9,920	0.03%
2022/05/23	3	38.65	3.1	38.66	38.35	-0.1	10,009	0.00%
2022/05/20	5	38.39	7	38.62	38.35	-2	10,206	-0.02%
2022/05/19	8	38.25	2	37.30	38.40	6	10,389	0.06%
2022/05/18	4	38.58	3	38.42	38.40	1	10,582	0.01%
2022/05/17	0	0.00	13	37.90	38.10	-13	11,380	-0.11%
2022/05/16	12	38.07	3	37.62	37.35	9	11,789	0.08%
2022/05/13	8.1	36.45	10.5	36.78	36.75	-2.4	11,807	-0.02%
2022/05/12	16.1	35.44	43	35.99	35.00	-27	11,857	-0.23%
2022/05/11	1	37.50	15	37.59	37.30	-14	11,831	-0.12%
2022/05/10	4.2	38.03	8	38.04	38.25	-3.8	11,976	-0.03%
2022/05/09	2	38.70	2	38.73	38.60	0	12,027	0.00%
2022/05/06	9	39.78	16.2	39.88	39.85	-7.2	12,155	-0.06%
2022/05/05	11.3	41.34	17	41.52	41.00	-5.7	12,278	-0.05%
2022/05/04	1	40.45	3	40.28	40.55	-2	12,324	-0.02%
2022/05/03	6	39.53	3	39.60	39.70	3	12,455	0.02%
2022/04/29	2	39.55	5	39.14	39.00	-3	12,634	-0.02%
2022/04/28	9.1	39.04	11	39.20	38.70	-2	12,814	-0.02%
2022/04/27	54.1	38.65	19.5	38.48	38.65	34.7	12,841	0.27%
2022/04/26	11.1	41.06	6	41.09	40.70	5.1	12,772	0.04%
2022/04/25	40.3	41.07	25	41.61	40.95	15.3	12,852	0.12%
2022/04/22	11	43.24	8	43.08	43.25	3	12,957	0.02%
2022/04/21	14	43.51	17	43.43	43.60	-3	13,093	-0.02%
2022/04/20	27	42.89	17	42.80	42.95	10	13,319	0.08%
2022/04/19	18.1	42.19	16	42.99	42.05	2.1	13,467	0.02%
2022/04/18	12.2	42.76	23.1	42.76	42.35	-10.9	13,793	-0.08%
2022/04/15	4.1	43.87	8	43.91	43.80	-3.9	13,993	-0.03%
2022/04/14	4	45.31	4	45.10	45.10	0	14,415	0.00%
2022/04/13	16.3	44.62	4	44.48	44.50	12.3	14,620	0.08%
2022/04/12	12	44.15	13	43.86	44.20	-1	14,967	-0.01%
2022/04/11	61.3	44.39	31	44.08	44.00	30.3	15,448	0.20%
2022/04/08	13.1	46.10	13	46.00	45.75	0.1	15,823	0.00%
2022/04/07	35.5	46.57	37	46.49	45.20	-1.5	16,675	-0.01%
2022/04/06	43	47.30	79.5	47.44	47.15	-36.5	16,890	-0.22%
2022/04/01	19.1	46.48	19	46.28	46.10	0.1	17,214	0.00%
2022/03/31	54.2	47.75	33.2	47.43	46.80	21	18,222	0.12%
2022/03/30	88.7	48.78	110.8	48.59	48.25	-22.1	19,103	-0.12%	大賣/
2022/03/29	55.4	47.95	58	47.92	46.95	-2.6	21,757	-0.01%
2022/03/28	92.2	48.03	65.2	47.83	47.60	27	22,374	0.12%
2022/03/25	155.1	47.73	181.2	47.59	47.65	-26.1	22,255	-0.12%	大買/大賣/
2022/03/24	139.6	47.07	118.1	47.13	45.90	21.5	21,832	0.10%	大買/大賣/
2022/03/23	46	45.24	72	44.68	45.75	-26	21,678	-0.12%
2022/03/22	21	43.05	2	43.10	43.00	19	22,935	0.08%
2022/03/21	24	42.97	18	42.84	42.65	6	24,311	0.02%
2022/03/18	28	43.22	34	43.30	43.30	-6	25,021	-0.02%
2022/03/17	14	42.34	6	42.64	42.55	8	25,932	0.03%
2022/03/16	3.9	41.90	8	42.45	41.40	-4.1	26,305	-0.02%
2022/03/15	7	42.03	1	41.95	41.90	6	26,355	0.02%
2022/03/14	67	42.32	74	42.46	43.15	-7	26,570	-0.03%
2022/03/11	5.2	42.37	37	42.69	42.10	-31.9	27,074	-0.12%
2022/03/10	8	43.84	10	44.05	43.35	-2	27,079	-0.01%
2022/03/09	17.1	42.51	16	42.64	42.65	1.1	27,036	0.00%
2022/03/08	19.1	42.31	13	42.15	41.75	6.1	27,012	0.02%
2022/03/07	39	43.68	17	43.50	43.00	22	26,897	0.08%
2022/03/04	18	45.80	24	46.50	45.50	-6	26,779	-0.02%
2022/03/03	37	47.02	46.4	47.36	46.55	-9.4	26,680	-0.04%
2022/03/02	16	46.25	46	46.61	46.90	-30	26,600	-0.11%
2022/03/01	51	46.53	38	46.39	46.85	13	26,662	0.05%
2022/02/25	29	45.49	51	45.14	44.80	-22	26,695	-0.08%
2022/02/24	88	44.83	61.5	44.86	44.05	26.5	26,666	0.10%
2022/02/23	31	46.34	20	46.48	46.50	11	26,540	0.04%
2022/02/22	176	46.24	63	46.32	45.40	113	26,548	0.43%	大買/鉅額交易
2022/02/21	74	47.82	16	47.88	47.75	58	26,443	0.22%
2022/02/18	75.3	46.59	61	46.86	47.95	14.3	26,335	0.05%
2022/02/17	136	47.89	70.3	47.80	46.70	65.8	26,355	0.25%	大買/
2022/02/16	45	46.46	62.7	47.00	48.15	-17.7	25,774	-0.07%
2022/02/15	6.1	44.12	7	44.27	43.80	-0.9	25,474	0.00%
2022/02/14	20	43.83	8	43.95	43.50	12	25,529	0.05%
2022/02/11	28	45.74	10	45.45	45.70	18	25,612	0.07%
2022/02/10	18	45.46	12	45.43	45.20	6	25,949	0.02%
2022/02/09	6	44.87	20	44.99	45.20	-14	25,870	-0.05%
2022/02/08	15.3	44.57	22	44.45	44.95	-6.7	25,855	-0.03%
2022/02/07	28	42.91	22	42.73	43.90	6	25,760	0.02%
2022/01/26	13.2	41.54	12	41.33	41.60	1.2	25,716	0.00%
2022/01/25	16.2	41.61	8.1	41.11	40.80	8.1	26,178	0.03%
2022/01/24	11.6	42.54	16	42.31	42.80	-4.4	26,203	-0.02%
2022/01/21	20.2	43.10	17.1	43.23	42.55	3.1	26,324	0.01%
2022/01/20	7.2	44.66	6	44.66	44.45	1.2	26,539	0.00%
2022/01/19	20	45.00	24	44.91	44.80	-4	27,174	-0.01%
2022/01/18	11	45.40	1.1	45.61	44.80	9.9	27,675	0.04%
2022/01/17	29.3	45.38	28	45.59	45.60	1.3	27,640	0.00%
2022/01/14	36.1	44.89	39	44.96	44.15	-2.9	27,650	-0.01%
2022/01/13	29.3	45.49	36.5	45.50	45.65	-7.2	27,830	-0.03%
2022/01/12	31.1	46.47	33	46.70	46.00	-2	28,004	-0.01%
2022/01/11	62.9	47.23	25	46.71	46.50	37.9	27,968	0.14%
2022/01/10	50.1	48.51	59.1	48.76	48.70	-9	27,612	-0.03%
2022/01/07	44.6	48.47	75	48.59	47.75	-30.4	27,341	-0.11%
2022/01/06	55	50.08	47	50.23	49.60	8	26,889	0.03%
2022/01/05	54.3	51.32	45.3	50.87	50.40	9	26,623	0.03%
2022/01/04	84	51.56	76	51.61	52.10	8	26,245	0.03%
2022/01/03	44.2	50.68	75	50.09	50.70	-30.8	25,790	-0.12%
2021/12/30	144.4	51.56	150	51.37	50.30	-5.6	25,335	-0.02%	大買/大賣/
2021/12/29	97.1	50.84	68	50.39	50.60	29.1	24,493	0.12%
2021/12/28	70	50.24	91.5	50.14	50.00	-21.5	24,195	-0.09%
2021/12/27	199.3	50.81	127.7	51.08	51.70	71.6	23,728	0.30%	大買/大賣/
2021/12/24	326	50.18	415	50.12	49.40	-89	22,652	-0.39%	大買/大賣/
2021/12/23	858.6	50.20	848	50.69	49.90	10.6	21,538	0.05%	大買/大賣/
2021/12/22	150	45.37	389.1	46.68	47.35	-239.1	18,101	-1.32%	大買/大賣/鉅額交易
2021/12/21	143	44.07	202	43.21	43.05	-59	17,170	-0.34%	大買/大賣/
2021/12/20	186	45.43	94	45.17	45.15	92	16,748	0.55%	大買/
2021/12/17	192.1	45.88	166	45.82	45.40	26.1	16,239	0.16%	大買/大賣/
2021/12/16	247	46.07	196.3	46.19	46.25	50.7	15,573	0.33%	大買/大賣/
2021/12/15	375.1	42.80	426.6	43.33	43.80	-51.5	13,999	-0.37%	大買/大賣/
2021/12/14	180.2	40.70	164	40.81	40.80	16.2	12,584	0.13%	大買/大賣/
2021/12/13	155	40.83	137.1	41.24	42.25	18	11,852	0.15%	大買/大賣/
2021/12/10	167	39.88	183.2	39.83	38.45	-16.2	10,891	-0.15%	大買/大賣/
2021/12/09	13	38.43	15.1	38.53	38.30	-2.1	10,460	-0.02%
2021/12/08	28	38.43	25	38.50	38.20	3	10,373	0.03%
2021/12/07	101.3	39.03	62	38.84	39.10	39.3	10,132	0.39%	大買/
2021/12/06	4	37.05	20.1	37.04	37.20	-16.1	9,605	-0.17%
2021/12/03	4	36.10	0	0.00	36.20	4	9,602	0.04%
2021/12/02	14	36.21	2	35.83	35.65	12	9,638	0.12%
2021/12/01	2	36.33	10	36.55	36.45	-8	9,665	-0.08%
2021/11/30	18	35.90	4	36.16	36.25	14	9,693	0.14%
2021/11/29	57	35.41	5	35.24	35.45	52	9,748	0.53%
2021/11/26	15.2	36.12	62.1	36.20	35.75	-46.9	9,817	-0.48%
2021/11/25	145	37.63	64	37.29	37.10	81	9,738	0.83%	大買/
2021/11/24	43.1	37.47	76	37.64	38.05	-32.9	9,614	-0.34%
2021/11/23	69.1	37.77	5	37.65	36.85	64.1	9,542	0.67%
2021/11/22	5	37.75	7	37.81	37.70	-2	9,567	-0.02%
2021/11/19	10	37.65	51	37.86	37.35	-41	9,684	-0.42%
2021/11/18	20	37.65	14	37.74	37.55	6	9,701	0.06%
2021/11/17	11.1	37.66	19	37.44	37.15	-8	9,687	-0.08%
2021/11/16	41	38.72	48.2	37.82	37.30	-7.2	9,737	-0.07%
2021/11/15	42.2	38.17	47	38.30	38.40	-4.8	9,596	-0.05%
2021/11/12	46	37.51	36	37.79	37.20	10	9,510	0.11%
2021/11/11	13	36.82	9	37.09	36.55	4	9,519	0.04%
2021/11/10	39	37.82	40	37.81	37.30	-1	9,529	-0.01%
2021/11/09	75	37.02	53.2	37.39	37.70	21.8	9,481	0.23%
2021/11/08	5	34.98	18	35.00	35.50	-13	9,209	-0.14%
2021/11/05	32	34.66	47	34.76	34.40	-15	9,380	-0.16%
2021/11/04	9.1	35.34	9	35.17	35.25	0.1	9,424	0.00%
2021/11/03	52	35.52	10	35.57	35.20	42	9,455	0.44%
2021/11/02	47	37.64	52.4	37.44	35.45	-5.3	9,494	-0.06%
2021/11/01	22	37.13	61	37.02	36.80	-39	9,020	-0.43%
2021/10/29	75	37.20	109	36.90	36.80	-34	8,881	-0.38%	大賣/
2021/10/28	142	37.03	71	36.98	36.30	71	8,571	0.83%	大買/
2021/10/27	237.2	36.82	222	36.92	36.30	15.2	8,202	0.18%	大買/大賣/
2021/10/26	107	36.08	290.2	36.90	37.25	-183.2	7,558	-2.42%	大買/大賣/鉅額交易
2021/10/25	18	34.13	10	34.36	33.90	8	7,035	0.11%
2021/10/22	49	35.20	83	35.04	34.80	-34	7,167	-0.47%
2021/10/21	59	35.19	72	35.35	35.30	-13	7,157	-0.18%
2021/10/20	96	35.19	63	35.23	35.30	33	7,123	0.46%
2021/10/19	32	33.12	22	33.37	33.00	10	6,882	0.15%
2021/10/18	5	31.90	6.1	32.15	32.20	-1.1	6,882	-0.02%
2021/10/15	1	31.80	1	31.85	31.85	0	7,015	0.00%
2021/10/14	0	0.00	12	30.78	30.85	-12	7,241	-0.17%
2021/10/13	4	29.90	0	0.00	29.90	4	7,365	0.05%
2021/10/12	11	30.83	0	0.00	30.75	11	7,493	0.15%
2021/10/08	4	31.84	1.1	31.79	31.30	2.9	7,645	0.04%
2021/10/07	2	31.18	5	31.59	31.65	-3	7,809	-0.04%
2021/10/06	19	30.97	10	31.08	30.55	9	8,574	0.10%
2021/10/05	16	28.84	1	30.80	30.60	15	9,372	0.16%
2021/10/04	21	29.13	12	29.97	29.00	9	9,871	0.09%
2021/10/01	13	30.92	13	30.47	30.45	0	10,423	0.00%
2021/09/30	1	32.10	4	32.05	32.15	-3	11,451	-0.03%
2021/09/29	8.1	31.46	39	31.23	31.30	-30.9	11,934	-0.26%
2021/09/28	9	32.58	1.1	32.47	32.35	8	12,399	0.06%
2021/09/27	5	33.20	2	33.48	33.25	3	12,598	0.02%
2021/09/24	0	0.00	3	32.48	32.70	-3	12,832	-0.02%
2021/09/23	6	32.63	13	32.52	32.05	-7	13,219	-0.05%
2021/09/22	15	31.48	6	31.42	31.50	9	13,700	0.07%
2021/09/17	4	32.44	2	32.35	32.35	2	15,407	0.01%
2021/09/16	2	32.85	1	32.65	32.65	1	15,957	0.01%
2021/09/15	3	32.15	2	32.58	32.60	1	16,277	0.01%
2021/09/14	1	32.65	2.3	32.38	32.15	-1.3	16,573	-0.01%
2021/09/13	3	32.97	2.1	32.67	32.65	0.9	16,735	0.01%
2021/09/10	2	32.80	2	32.85	32.85	0	16,909	0.00%
2021/09/09	37	32.91	2	32.88	33.00	35	17,150	0.20%
2021/09/08	11.1	32.16	7	32.14	32.05	4.1	17,334	0.02%
2021/09/07	20	33.03	8	33.28	33.45	12	17,836	0.07%
2021/09/06	78.2	33.91	11	33.97	33.45	67.2	18,298	0.37%
2021/09/03	16	34.79	1	34.85	34.90	15	18,328	0.08%
2021/09/02	23	34.87	10	34.67	34.45	13	18,386	0.07%
2021/09/01	36	36.55	26	36.63	35.80	10	18,456	0.05%
2021/08/31	17	36.07	30	35.82	35.95	-13	18,438	-0.07%
2021/08/30	38	36.01	11	35.97	35.90	27	18,637	0.14%
2021/08/27	16	36.00	39	36.43	35.65	-23	18,817	-0.12%
2021/08/26	52	36.42	54	36.30	36.85	-2	19,040	-0.01%
2021/08/25	40	35.45	21	36.39	36.10	19	19,122	0.10%
2021/08/24	57	35.26	22	35.23	34.25	35	19,301	0.18%
2021/08/23	15	34.48	6	34.55	34.90	9	19,627	0.05%
2021/08/20	9	32.97	22	33.22	34.05	-13	19,925	-0.07%
2021/08/19	22	33.25	17	33.85	32.50	5	20,009	0.02%
2021/08/18	23.4	31.83	91	33.08	34.45	-67.6	20,301	-0.33%
2021/08/17	15	33.00	42	32.83	31.80	-27	20,427	-0.13%
2021/08/16	18	34.47	17	34.59	34.10	1	20,432	0.00%
2021/08/13	44	37.31	51	36.99	35.80	-7	20,452	-0.03%
2021/08/12	77	38.27	22	38.30	38.25	55	20,523	0.27%
2021/08/11	71	38.41	90	38.27	38.95	-19	20,594	-0.09%
2021/08/10	16	37.91	7	37.95	37.65	9	20,667	0.04%
2021/08/09	14.4	37.77	7	38.21	37.05	7.4	20,854	0.04%
2021/08/06	25	37.67	48	37.16	37.60	-23	21,081	-0.11%
2021/08/05	44.2	36.60	65	36.85	36.60	-20.8	21,273	-0.10%
2021/08/04	6	37.67	5	37.77	37.45	1	21,764	0.00%
2021/08/03	12	37.90	3	37.82	37.65	9	22,054	0.04%
2021/08/02	45	37.96	20	37.67	38.00	25	22,273	0.11%
2021/07/30	15	38.34	12	38.10	37.90	3	22,477	0.01%
2021/07/29	14.4	38.34	21	38.24	38.40	-6.6	22,689	-0.03%
2021/07/28	60	37.77	87.5	38.38	38.10	-27.5	22,900	-0.12%
2021/07/27	53	40.89	19	40.20	39.65	34	23,195	0.15%
2021/07/26	53	41.44	81	41.62	41.60	-28	23,492	-0.12%
2021/07/23	93	39.97	28	40.15	40.05	65	24,314	0.27%
2021/07/22	17	39.06	26	38.96	38.90	-9	24,927	-0.04%
2021/07/21	40	38.46	73	38.19	37.75	-33	25,844	-0.13%
2021/07/20	57.2	37.98	39	38.22	37.75	18.1	25,772	0.07%
2021/07/19	17.1	40.06	36	40.14	39.80	-18.9	25,664	-0.07%
2021/07/16	22.2	41.03	33	40.97	40.50	-10.8	25,559	-0.04%
2021/07/15	39	40.75	66	40.96	40.90	-27	25,443	-0.11%
2021/07/14	56	40.98	40	40.80	40.45	16	25,327	0.06%
2021/07/13	278	42.97	217	43.13	41.35	61	25,095	0.24%	大買/大賣/
2021/07/12	224	42.65	224.1	42.81	43.15	0	24,316	0.00%	大買/大賣/
2021/07/09	73	42.22	91.1	42.17	41.20	-18.1	23,498	-0.08%
2021/07/08	52.1	41.76	56.6	41.61	42.40	-4.5	22,982	-0.02%
2021/07/07	308.4	41.12	80	41.44	40.80	228.3	22,452	1.02%	大買/鉅額交易
2021/07/06	33	41.50	211.2	42.92	43.00	-178.2	21,586	-0.83%	大賣/鉅額交易
2021/07/05	154	39.19	161.1	38.87	39.10	-7.1	21,259	-0.03%	大買/大賣/
2021/07/02	100	37.38	68.8	37.64	37.60	31.2	21,926	0.14%
2021/07/01	57.2	37.72	63.2	37.64	36.90	-6	21,974	-0.03%
2021/06/30	115.1	38.79	158	38.51	38.15	-42.9	21,976	-0.20%	大買/大賣/
2021/06/29	99	39.65	58	38.82	37.25	41	21,852	0.19%
2021/06/28	343.1	39.96	201.5	40.36	39.75	141.6	21,547	0.66%	大買/大賣/鉅額交易
2021/06/25	59	37.73	136.8	38.76	39.80	-77.8	20,099	-0.39%	大賣/
2021/06/24	116.2	36.02	123	36.14	36.20	-6.8	19,674	-0.03%	大買/大賣/
2021/06/23	105	35.34	77.2	35.33	35.80	27.8	19,435	0.14%	大買/
2021/06/22	38	33.78	68.4	33.97	33.40	-30.4	19,356	-0.16%
2021/06/21	38	34.38	17	34.34	34.05	21	19,369	0.11%
2021/06/18	59	36.75	17	36.39	35.85	42	19,561	0.21%
2021/06/17	19	36.29	35	36.13	36.30	-16	21,100	-0.08%
2021/06/16	140	36.19	147	35.98	35.25	-7	22,480	-0.03%	大買/大賣/
2021/06/15	124	36.41	101.3	36.30	36.55	22.7	23,594	0.10%	大買/大賣/
2021/06/11	15	33.71	2	33.33	33.25	13	24,009	0.05%
2021/06/10	24	33.73	23	33.46	33.20	1	24,903	0.00%
2021/06/09	25	33.80	14	33.40	33.25	11	25,010	0.04%
2021/06/08	20	34.61	32.1	34.54	34.75	-12.1	24,966	-0.05%
2021/06/07	69	35.19	59	34.74	34.30	10	24,939	0.04%
2021/06/04	49	36.71	28	36.18	36.10	21	24,757	0.08%
2021/06/03	73	36.59	91.1	36.44	36.20	-18.1	24,630	-0.07%
2021/06/02	119	35.91	50	36.04	35.40	69	24,417	0.28%	大買/
2021/06/01	87.1	36.56	78.3	36.30	36.70	8.8	24,292	0.04%
2021/05/31	98	35.92	140	36.21	36.40	-42	24,079	-0.17%	大賣/
2021/05/28	45	32.96	173	33.62	33.80	-128	24,205	-0.53%	大賣/鉅額交易
2021/05/27	69	31.15	51	30.92	30.75	18	24,751	0.07%
2021/05/26	67.1	30.45	64	30.21	30.40	3.1	24,713	0.01%
2021/05/25	29.1	30.37	8	30.73	31.15	21.1	24,380	0.09%
2021/05/24	1	28.65	2	28.35	28.35	-1	24,247	0.00%
2021/05/21	2	28.13	24	27.63	27.90	-22	24,179	-0.09%
2021/05/20	17	27.43	7	28.02	26.65	10	24,303	0.04%
2021/05/19	133.1	28.58	75	27.51	27.65	58.1	24,174	0.24%	大買/
2021/05/18	75	27.06	118	27.27	28.15	-43	24,050	-0.18%	大賣/
2021/05/17	94	25.76	31	26.37	25.60	63	23,768	0.27%
2021/05/14	92	29.22	62	28.79	28.40	30	23,502	0.13%
2021/05/13	15	30.00	40.1	29.60	29.85	-25.1	23,224	-0.11%
2021/05/12	47.1	31.22	91.1	30.86	30.40	-44	22,926	-0.19%
2021/05/11	53	32.53	35.5	32.79	32.10	17.5	22,378	0.08%
2021/05/10	24.1	35.77	19	35.83	35.30	5.1	22,094	0.02%
2021/05/07	68	35.12	55	35.55	36.95	13	21,966	0.06%
2021/05/06	31.5	34.59	44.5	34.43	34.30	-13	21,867	-0.06%
2021/05/05	57.5	36.58	55	36.39	34.45	2.5	21,673	0.01%
2021/05/04	106.8	36.09	210	36.52	36.10	-103.2	21,592	-0.48%	大買/大賣/鉅額交易
2021/05/03	159.6	39.55	75.1	40.35	38.70	84.5	21,235	0.40%	大買/
2021/04/29	216.1	45.96	153.6	45.66	42.95	62.5	20,791	0.30%	大買/大賣/
2021/04/28	106.4	43.55	191.5	44.31	45.10	-85.1	19,829	-0.43%	大買/大賣/
2021/04/27	177.5	42.55	154	42.12	41.00	23.5	19,229	0.12%	大買/大賣/
2021/04/26	11	39.90	3	39.90	39.90	8	18,422	0.04%
2021/04/23	11	34.87	11.1	36.14	36.30	-0.1	18,508	0.00%
2021/04/22	20	33.35	2	33.00	33.00	18	18,616	0.10%
2021/04/21	9	33.48	18	33.75	34.40	-9	18,814	-0.05%
2021/04/20	7	33.63	1	33.00	34.15	6	18,976	0.03%
2021/04/19	25.1	34.80	15	34.50	34.50	10.1	19,413	0.05%
2021/04/16	2	35.95	4	36.08	36.40	-2	20,088	-0.01%
2021/04/15	2	34.53	7.7	34.75	35.70	-5.7	20,268	-0.03%
2021/04/14	14.4	34.31	56.8	33.39	35.10	-42.5	20,395	-0.21%
2021/04/13	70.1	37.95	38.3	38.10	37.00	31.8	20,488	0.16%
2021/04/12	66	35.61	34.4	35.24	38.00	31.6	20,566	0.15%
2021/04/09	136	39.64	75.8	37.92	37.80	60.2	20,758	0.29%	大買/
2021/04/08	457.2	42.05	533	42.32	41.95	-75.8	20,895	-0.36%	大買/大賣/
2021/04/07	70.1	38.56	78	38.44	38.90	-7.9	19,783	-0.04%
2021/04/06	86	34.72	39.2	34.12	35.40	46.8	19,602	0.24%
2021/04/01	72	31.00	53.3	30.56	32.20	18.7	19,483	0.10%
2021/03/31	14.1	29.27	64	29.24	29.30	-49.9	19,341	-0.26%
2021/03/30	41	28.44	46.3	28.71	29.30	-5.3	19,307	-0.03%
2021/03/29	34	26.60	45	26.68	26.95	-11	19,141	-0.06%
2021/03/26	75	25.57	46.6	25.44	26.20	28.4	19,240	0.15%
2021/03/25	94.2	26.40	69	26.17	25.75	25.2	19,364	0.13%
2021/03/24	147.4	24.87	10	24.82	25.30	137.4	20,185	0.68%	大買/鉅額交易
2021/03/23	102.1	24.40	75.8	24.41	24.45	26.3	20,830	0.13%	大買/
2021/03/22	320	26.81	247.2	27.13	26.00	72.7	20,580	0.35%	大買/大賣/
2021/03/19	234.2	24.48	893.7	24.23	25.55	-659.5	19,048	-3.46%	大買/大賣/鉅額交易
2021/03/18	1,104.9	23.10	522.2	22.86	23.25	582.7	17,938	3.25%	大買/大賣/鉅額交易
2021/03/17	213.5	20.68	334.1	20.75	21.15	-120.6	16,444	-0.73%	大買/大賣/鉅額交易
2021/03/16	378.6	19.88	362.1	19.90	19.25	16.5	15,750	0.10%	大買/大賣/
2021/03/15	21.5	18.53	49	18.51	18.50	-27.5	14,969	-0.18%
2021/03/12	36	17.86	20	18.02	17.90	16	15,063	0.11%
2021/03/11	4	17.48	18	17.66	17.70	-14	15,623	-0.09%
2021/03/10	14	17.16	2	17.15	17.00	12	15,916	0.08%
2021/03/09	15	16.78	15	16.49	17.10	0	16,439	0.00%
2021/03/08	61	17.20	11	16.92	16.80	50	17,152	0.29%
2021/03/05	81	17.49	6	17.41	17.30	75	17,645	0.43%
2021/03/04	18	17.43	13	17.23	17.35	5	17,670	0.03%
2021/03/03	79	18.11	27.7	18.36	17.80	51.3	17,605	0.29%
2021/03/02	106.7	19.30	287	19.46	19.45	-180.3	17,445	-1.03%	大買/大賣/鉅額交易
2021/02/26	8	17.79	7.1	17.94	17.85	0.9	16,612	0.01%
2021/02/24	27	18.12	11	17.76	17.50	16	16,430	0.10%
2021/02/23	0	0.00	22	17.61	17.50	-22	16,298	-0.13%
2021/02/22	72	17.87	50	17.98	17.70	22	16,355	0.13%
2021/02/19	5	17.15	14	17.03	17.25	-9	16,104	-0.06%
2021/02/18	5	16.92	6	17.02	16.85	-1	16,065	-0.01%
2021/02/17	0	0.00	16	16.42	16.60	-16	15,983	-0.10%
2021/02/05	9	16.06	7	16.04	15.80	2	15,950	0.01%
2021/02/04	1	16.05	12	16.03	16.10	-11	16,037	-0.07%
2021/02/03	2	16.28	19	16.38	16.10	-17	16,018	-0.11%
2021/02/02	12	16.41	2	16.15	16.15	10	16,054	0.06%
2021/02/01	18	16.39	3.1	16.28	16.20	14.9	16,069	0.09%
2021/01/29	15.3	17.10	40	17.05	16.50	-24.8	16,124	-0.15%
2021/01/28	26	16.86	42	16.94	17.05	-16	16,239	-0.10%
2021/01/27	4	16.54	25.1	16.44	16.65	-21.1	16,178	-0.13%
2021/01/26	74.5	16.48	90	16.56	16.25	-15.5	16,403	-0.09%
2021/01/25	32	16.05	12	15.90	15.95	20	16,194	0.12%
2021/01/22	26	15.98	11	16.02	15.95	15	16,058	0.09%
2021/01/21	54	16.44	45	16.42	15.90	9	16,017	0.06%
2021/01/20	16	17.07	106	16.98	16.40	-90	15,875	-0.57%	大賣/
2021/01/19	48.2	17.43	84	17.54	17.55	-35.9	15,684	-0.23%
2021/01/18	35	17.18	21	17.26	17.20	14	15,497	0.09%
2021/01/15	156	18.19	30	17.99	17.80	126	15,367	0.82%	大買/鉅額交易
2021/01/14	46	18.01	34	17.98	18.25	12	15,141	0.08%
2021/01/13	41	17.56	47	17.66	17.45	-6	14,972	-0.04%
2021/01/12	118	17.77	374	17.80	17.10	-256	14,844	-1.72%	大買/大賣/鉅額交易
2021/01/11	471.5	18.05	658	17.09	18.25	-186.5	14,511	-1.29%	大買/大賣/鉅額交易
2021/01/08	57	16.82	24	16.86	16.75	33	14,277	0.23%
2021/01/07	50	16.46	77	16.69	16.70	-27	14,733	-0.18%
2021/01/06	25	16.27	71	16.38	16.00	-46	14,688	-0.31%
2021/01/05	44	16.74	9	16.85	16.55	35	14,508	0.24%
2021/01/04	592	17.17	93	17.14	16.95	499	14,338	3.48%	大買/鉅額交易
2020/12/31	36	16.68	49	16.67	16.30	-13	13,928	-0.09%
2020/12/30	5	16.21	17	16.22	16.15	-12	13,640	-0.09%
2020/12/29	5	16.21	1	16.30	16.15	4	13,589	0.03%
2020/12/28	13	16.12	50	16.16	16.15	-37	13,565	-0.27%
2020/12/25	23	16.46	21	16.27	16.50	2	13,417	0.01%
2020/12/24	48	16.37	39	16.53	16.30	9	13,307	0.07%
2020/12/23	24	15.79	21	15.91	15.85	3	13,152	0.02%
2020/12/22	31	16.33	18	16.19	15.70	13	13,100	0.10%
2020/12/21	45	16.69	284	16.78	16.55	-239	12,998	-1.84%	大賣/鉅額交易
2020/12/18	162	16.99	156	17.06	16.70	6	13,098	0.05%	大買/大賣/
2020/12/17	284	17.08	86	16.62	17.35	198	12,820	1.54%	大買/鉅額交易
2020/12/16	19	15.98	16	15.90	15.80	3	12,522	0.02%
2020/12/15	41	16.02	81	16.17	15.80	-40	12,475	-0.32%
2020/12/14	80	16.34	32	16.33	16.20	48	12,329	0.39%
2020/12/11	5	15.26	36	15.50	15.30	-31	11,888	-0.26%
2020/12/10	68.1	15.81	30	15.59	15.45	38.1	11,707	0.33%
2020/12/09	17	15.52	14	15.58	15.35	3	11,550	0.03%
2020/12/08	27.1	15.76	15	15.85	15.80	12.1	11,360	0.11%
2020/12/07	182	16.01	49	15.82	16.00	133	11,045	1.20%	大買/鉅額交易
2020/12/04	111	15.32	78	15.29	15.50	33	10,384	0.32%	大買/
2020/12/03	73	15.44	102	15.26	15.15	-29	10,014	-0.29%	大賣/
2020/12/02	79	14.49	44	14.43	14.60	35	9,500	0.37%
2020/12/01	57	13.72	95	13.74	14.20	-38	8,759	-0.43%
2020/11/30	25	12.86	30	12.72	12.95	-5	8,208	-0.06%
2020/11/27	7	12.39	66	12.42	12.60	-59	8,177	-0.72%
2020/11/26	87	12.59	69	12.59	12.35	18	8,290	0.22%
2020/11/25	22	12.06	24	12.30	12.00	-2	7,863	-0.03%
2020/11/24	0	0.00	8	11.93	11.90	-8	7,777	-0.10%
2020/11/23	0	0.00	1	11.90	11.90	-1	7,737	-0.01%
2020/11/20	0	0.00	3	11.90	11.85	-3	7,713	-0.04%
2020/11/19	13	12.07	16	12.07	11.95	-3	7,714	-0.04%
2020/11/18	12	11.65	10	11.70	11.50	2	7,661	0.03%
2020/11/17	3	11.62	15	11.64	11.70	-12	7,784	-0.15%
2020/11/16	3	11.35	1	11.45	11.35	2	7,756	0.03%
2020/11/13	0	0.00	7	11.46	11.40	-7	7,779	-0.09%
2020/11/12	48	11.62	9	11.39	11.40	39	7,793	0.50%
2020/11/11	2	11.80	4	11.93	12.00	-2	7,663	-0.03%
2020/11/10	4	11.64	10.1	11.95	11.60	-6.1	7,638	-0.08%
2020/11/09	2	12.08	0	0.00	11.95	2	7,582	0.03%
2020/11/06	27	12.27	10	12.34	12.15	17	7,633	0.22%
2020/11/05	24	12.46	45	12.46	12.40	-21	7,524	-0.28%
2020/11/04	5	12.35	101	12.14	12.15	-96	7,283	-1.32%	大賣/
2020/11/03	56	12.27	88	12.30	12.05	-32	7,167	-0.45%
2020/11/02	21	11.79	22	11.66	11.80	-1	6,852	-0.01%
2020/10/30	18	11.72	24	11.86	11.70	-6	6,847	-0.09%
2020/10/29	8	11.28	5	11.87	11.90	3	6,819	0.04%
2020/10/28	22	11.73	11	11.60	11.55	11	6,764	0.16%
2020/10/27	1	11.90	1	12.20	11.85	0	6,709	0.00%
2020/10/26	6	12.12	12	12.17	11.95	-6	6,669	-0.09%
2020/10/23	13	11.98	13	12.11	12.00	0	6,583	0.00%
2020/10/22	9	11.97	5	12.15	11.95	4	6,535	0.06%
2020/10/21	13	11.96	44	12.02	12.05	-31	6,496	-0.48%
2020/10/20	118	12.07	30	11.92	12.20	88	6,428	1.37%	大買/
2020/10/19	82	12.01	133	11.96	12.25	-51	6,340	-0.81%	大賣/
2020/10/16	268	12.50	162	11.92	11.50	106	6,182	1.71%	大買/大賣/鉅額交易
2020/10/15	1,874	12.40	1,898.1	12.40	12.40	-24.1	5,884	-0.41%	大買/大賣/
2020/10/14	23	11.10	20.1	11.16	11.30	2.9	5,207	0.06%
2020/10/12	0	0.00	2	10.40	10.40	-2	5,080	-0.04%
2020/10/07	2	10.55	0.3	10.50	10.55	1.7	5,218	0.03%
2020/10/06	7	10.33	18	10.38	10.40	-11	5,482	-0.20%
2020/10/05	6	10.25	1	10.30	10.40	5	5,580	0.09%
2020/09/30	0	0.00	5	10.05	10.05	-5	5,524	-0.09%
2020/09/29	3	10.00	0	0.00	10.05	3	5,539	0.05%
2020/09/28	6	10.08	4	10.13	10.20	2	5,547	0.04%
2020/09/25	0	0.00	65	9.98	9.73	-65	5,558	-1.17%
2020/09/24	10	9.98	0	0.00	9.90	10	5,572	0.18%
2020/09/23	43	10.86	16	11.06	10.50	27	5,481	0.49%
2020/09/22	189	11.88	76	11.89	11.50	113	5,275	2.14%	大買/鉅額交易
2020/09/21	699	11.96	722	11.95	12.00	-23	4,595	-0.50%	大買/大賣/
2020/09/18	20	10.95	5	10.80	10.95	15	4,053	0.37%
2020/09/17	2	10.50	8	10.63	10.50	-6	3,951	-0.15%
2020/09/16	0	0.00	1	10.30	10.40	-1	3,812	-0.03%
2020/09/15	22	10.21	5.1	10.19	10.15	16.9	3,766	0.45%
2020/09/14	23	10.23	31	10.18	10.10	-8	3,746	-0.21%
2020/09/11	13	9.79	1	9.84	9.75	12	3,660	0.33%
2020/09/10	0	0.00	7	10.20	10.10	-7	3,634	-0.19%
2020/09/09	0	0.00	1	10.05	10.15	-1	3,622	-0.03%
2020/09/08	1	10.00	6	10.19	10.00	-5	3,600	-0.14%
2020/09/07	6	10.19	5	10.49	10.15	1	3,584	0.03%
2020/09/04	3	10.18	4	10.11	10.15	-1	3,526	-0.03%
2020/09/03	4	10.00	3	9.98	10.10	1	3,464	0.03%
2020/09/02	18	10.04	14	10.03	10.05	4	3,440	0.12%
2020/09/01	19	10.33	25	10.24	10.35	-6	3,458	-0.17%
2020/08/31	0	0.00	4	9.71	9.74	-4	3,241	-0.12%
2020/08/28	0	0.00	1	9.85	9.61	-1	3,232	-0.03%
2020/08/27	0	0.00	17	9.61	9.52	-17	3,220	-0.53%
2020/08/25	5	9.73	10	9.90	9.68	-5	3,253	-0.15%
2020/08/24	3	9.79	1	9.88	9.75	2	3,292	0.06%
2020/08/21	37	9.76	55	9.71	9.86	-18	3,349	-0.54%
2020/08/20	17	9.02	1	9.08	9.03	16	3,197	0.50%
2020/08/19	0	0.00	4	9.65	9.58	-4	3,148	-0.13%
2020/08/18	26	9.70	36	9.61	9.59	-10	3,095	-0.32%
2020/08/17	0	0.00	1	9.40	9.42	-1	3,046	-0.03%
2020/08/14	0	0.00	21	9.37	9.32	-21	3,027	-0.69%
2020/08/13	15	9.33	0	0.00	9.26	15	3,027	0.50%
2020/08/12	32	9.39	22	9.46	9.47	10	2,993	0.33%
2020/08/11	3	9.10	2	9.11	9.11	1	2,878	0.03%
2020/08/07	1	9.12	0	0.00	9.14	1	2,864	0.03%
2020/08/06	2	9.19	2	9.38	9.13	0	2,864	0.00%
2020/08/05	0	0.00	3	9.27	9.29	-3	2,857	-0.10%
2020/08/04	0	0.00	15	9.23	9.11	-15	2,843	-0.53%
2020/08/03	0	0.00	1	9.00	8.98	-1	2,838	-0.04%
2020/07/31	1	8.88	0	0.00	8.94	1	2,842	0.04%
2020/07/30	0	0.00	2	9.06	8.96	-2	2,841	-0.07%
2020/07/29	0	0.00	1	8.65	8.75	-1	2,840	-0.04%
2020/07/28	3	8.58	1	8.57	8.47	2	2,838	0.07%
2020/07/24	32	8.95	2	9.00	8.95	30	2,825	1.06%
2020/07/23	4	9.28	20	9.26	9.28	-16	2,798	-0.57%
2020/07/22	6	9.25	1	9.35	9.35	5	2,797	0.18%
2020/07/21	31	9.53	29	9.92	9.20	2	2,765	0.07%
2020/07/20	2	9.02	2	9.27	9.20	0	2,543	0.00%
2020/07/17	2	9.10	2.3	9.25	9.01	-0.3	2,529	-0.01%
2020/07/16	5	9.43	0	0.00	9.35	5	2,500	0.20%
2020/07/15	51	9.44	20	9.34	9.29	31	2,486	1.25%
2020/07/14	33	9.96	60	9.61	9.51	-27	2,461	-1.10%
2020/07/13	70	9.81	95.3	9.81	10.00	-25.3	2,334	-1.08%
2020/07/10	23	9.13	7	9.46	9.12	16	2,047	0.78%
2020/07/09	0	0.00	9.2	9.44	9.34	-9.2	1,934	-0.48%
2020/07/08	5	9.27	1	9.42	9.28	4	1,897	0.21%
2020/07/07	5	9.26	7	9.34	9.26	-2	1,865	-0.11%
2020/07/06	12	9.29	3	9.37	9.23	9	1,816	0.50%
2020/07/03	63	9.28	57	9.36	9.44	6	1,763	0.34%
2020/07/02	7	9.28	0	0.00	9.23	7	1,668	0.42%
2020/07/01	2	8.96	6	8.96	9.10	-4	1,598	-0.25%
2020/06/30	0	0.00	33	8.59	8.63	-33	1,448	-2.28%
2020/06/29	0	0.00	1	7.79	7.85	-1	1,339	-0.07%
2020/06/19	6	8.11	0	0.00	8.03	6	1,321	0.45%
2020/06/16	0	7.92	16	7.78	7.94	-16	1,327	-1.21%
2020/06/12	15	7.50	15	7.77	7.80	0	1,365	0.00%
2020/06/11	18	8.02	0	0.00	7.90	18	1,374	1.31%
2020/06/09	13	8.31	2	8.35	8.19	11	1,376	0.80%
2020/06/08	6	8.54	13	8.04	8.54	-7	1,319	-0.53%
2020/06/05	1	7.77	10	7.73	7.77	-9	1,214	-0.74%
2020/06/04	0	0.00	2	7.75	7.75	-2	1,207	-0.17%
2020/06/03	20	7.82	16	7.80	7.76	4	1,200	0.33%
2020/06/02	33	7.57	2	7.60	7.75	31	1,177	2.63%
2020/05/29	5	7.60	4	7.65	7.50	1	1,105	0.09%
2020/05/28	10	7.85	24	7.77	7.86	-14	1,033	-1.35%
2020/05/27	0	0.00	16	7.06	7.15	-16	877	-1.82%
2020/05/25	8	6.78	0	0.00	6.84	8	867	0.92%
2020/05/21	10	7.08	0	0.00	7.06	10	855	1.17%
2020/05/20	0	0.00	2	7.05	7.04	-2	847	-0.24%
2020/05/19	3	6.80	3	6.80	6.88	0	831	0.00%
2020/05/08	0	0.00	3	7.25	7.17	-3	772	-0.39%
2020/05/06	0	0.00	20	7.13	7.06	-20	756	-2.64%
2020/05/04	15	7.06	3	7.15	7.07	12	760	1.58%
2020/04/30	8	7.26	0.3	7.31	7.35	7.7	746	1.03%
2020/04/17	11	6.98	1	7.08	6.93	10	809	1.23%
2020/04/16	0.3	7.10	0	0.00	7.12	0.3	792	0.04%
2020/04/14	0	0.00	1	6.49	6.53	-1	792	-0.13%
2020/04/13	8	6.40	0	0.00	6.34	8	797	1.00%
2020/04/09	0	0.00	1	6.35	6.37	-1	832	-0.12%
2020/04/08	6	6.33	0	0.00	6.36	6	828	0.72%
2020/04/07	17	6.18	17	6.16	6.16	0	829	0.00%
2020/04/06	0	5.98	0	0.00	5.98	0	833	0.00%
2020/04/01	0	0.00	1	5.89	5.93	-1	844	-0.12%
2020/03/25	0	5.72	2	5.75	5.76	-2	1,015	-0.20%
2020/03/23	0	0.00	6	5.17	5.12	-6	1,004	-0.60%
2020/03/20	0	5.36	0	0.00	5.36	0	1,033	0.00%
2020/03/13	0	0.00	12	6.47	6.57	-12	980	-1.22%
2020/03/09	0	0.00	5	7.90	7.92	-5	1,085	-0.46%
2020/02/20	2	8.72	0	0.00	8.63	2	1,288	0.16%
2020/02/14	0	8.46	0	0.00	8.49	0	1,317	0.00%
2020/02/13	2	8.62	10	8.55	8.53	-8	1,331	-0.60%
2020/02/12	10	8.62	0	0.00	8.57	10	1,334	0.75%
2020/02/03	0	0.00	1	8.13	8.50	-1	1,311	-0.08%
2020/01/30	0	0.00	1	9.12	8.83	-1	1,283	-0.08%
2020/01/17	0	0.00	2	9.73	9.73	-2	1,266	-0.16%
2020/01/16	0	0.00	12	9.71	9.72	-12	1,258	-0.95%
2020/01/15	27	9.75	6	9.83	9.84	21	1,273	1.65%
2020/01/09	1	9.70	0	0.00	9.62	1	1,177	0.08%
2020/01/08	1	9.85	11	9.68	9.62	-10	1,176	-0.85%
2020/01/06	6	9.75	0	0.00	9.76	6	1,147	0.52%
2020/01/03	32	9.94	3	9.95	9.90	29	1,139	2.54%
2019/12/31	2	10.30	0	0.00	10.20	2	1,104	0.18%
2019/12/27	0	0.00	25	10.38	10.20	-25	1,078	-2.32%
2019/12/26	2	10.30	14	10.26	10.25	-12	1,063	-1.13%
2019/12/25	1	10.20	0	0.00	10.20	1	1,047	0.10%
2019/12/24	33	10.27	43	10.23	10.20	-10	1,038	-0.96%
2019/12/23	35	10.39	0	0.00	10.10	35	994	3.52%
2019/12/20	0	0.00	21	10.22	10.15	-21	935	-2.25%
2019/12/19	10	9.95	10	9.90	9.90	0	890	0.00%
2019/12/17	2	10.10	0	0.00	9.92	2	906	0.22%
2019/12/13	15	9.82	0	0.00	9.83	15	901	1.66%
2019/12/12	10	9.93	2	9.95	9.88	8	890	0.90%
2019/12/11	0	0.00	77	10.07	9.98	-77	885	-8.69%
2019/12/10	0	0.00	13	10.00	10.00	-13	871	-1.49%
2019/12/09	0	0.00	14	10.04	9.98	-14	852	-1.64%
2019/12/06	12	9.81	41	9.97	9.88	-29	843	-3.44%
2019/12/05	45	10.15	60	10.09	9.98	-15	820	-1.83%
2019/12/04	1	9.80	0	0.00	9.92	1	719	0.14%
2019/12/02	0	0.00	10	9.41	9.43	-10	685	-1.46%
2019/11/29	0	0.00	5	9.67	9.51	-5	671	-0.74%
2019/11/28	53	9.82	5	9.72	9.65	48	654	7.33%
2019/11/27	5	9.65	0	0.00	9.65	5	559	0.89%
2019/11/26	1	9.46	5.2	9.26	9.46	-4.2	516	-0.81%
2019/11/19	0	0.00	10	9.05	9.07	-10	468	-2.13%
2019/11/18	0	0.00	14	9.12	9.08	-14	470	-2.98%
2019/11/14	15	8.99	0	0.00	8.96	15	486	3.08%
2019/11/12	0.2	8.92	91	8.73	8.97	-90.8	493	-18.40%
2019/11/11	0	0.00	109	8.54	8.47	-109	480	-22.70%	大賣/鉅額交易
2019/11/08	0	0.00	3	8.76	8.76	-3	481	-0.62%
2019/11/06	0	0.00	34	8.77	8.83	-34	487	-6.98%
2019/11/05	10	8.70	20	8.71	8.72	-10	488	-2.05%
2019/11/01	0	0.00	0.2	8.65	8.65	-0.2	497	-0.04%
2019/10/31	0	0.00	5	8.75	8.74	-5	504	-0.99%
2019/10/28	0	0.00	20	8.84	8.81	-20	532	-3.76%
2019/10/25	5	8.91	0	0.00	8.88	5	533	0.94%
2019/10/24	0.1	8.90	0	0.00	8.90	0.1	533	0.02%
2019/10/23	29	9.03	0	0.00	8.96	29	542	5.35%
2019/10/16	0.1	8.80	0	0.00	8.82	0.1	524	0.02%
2019/10/09	0	0.00	50	8.50	8.46	-50	524	-9.54%
2019/10/07	2	8.46	0	0.00	8.46	2	527	0.38%
2019/09/23	2	9.14	0	0.00	9.18	2	533	0.38%
2019/09/20	1	9.22	2	9.18	9.14	-1	525	-0.19%
2019/09/19	6	9.12	0	0.00	9.22	6	513	1.17%
2019/09/16	2	9.09	0	0.00	9.05	2	511	0.39%
2019/09/11	0	0.00	1	9.01	8.98	-1	512	-0.20%
2019/09/10	4	9.14	0	0.00	9.00	4	511	0.78%
2019/09/04	4	9.04	0	0.00	8.99	4	510	0.78%
2019/08/28	3	8.92	0	0.00	8.88	3	508	0.59%
2019/08/27	4	8.83	0	0.00	8.81	4	517	0.77%
2019/08/23	5	9.03	0	0.00	9.03	5	522	0.96%
2019/08/15	0	0.00	5	7.92	7.95	-5	473	-1.06%
2019/07/31	5	8.85	0	0.00	8.72	5	518	0.96%
2019/07/23	0	0.00	0.6	9.01	9.03	-0.6	523	-0.12%
2019/07/22	0	0.00	10	9.10	9.09	-10	524	-1.91%
2019/07/19	0	0.00	4	9.06	9.06	-4	527	-0.76%
2019/07/18	0	0.00	0	9.04	9.04	0	533	-0.01%
2019/07/12	3	9.21	0	0.00	9.22	3	565	0.53%
2019/07/01	0	0.00	5	9.42	9.35	-5	707	-0.71%
2019/06/21	4	9.41	3.1	9.40	9.42	0.9	746	0.12%
2019/06/13	1	9.00	2	9.03	9.01	-1	864	-0.12%
2019/06/12	2	9.10	0	0.00	9.07	2	1,086	0.18%
2019/06/06	0.1	8.87	0	0.00	8.90	0.1	1,292	0.01%
2019/06/03	2	9.00	0	0.00	9.00	2	1,439	0.14%
2019/05/29	0	0.00	10	9.00	9.06	-10	1,711	-0.58%
2019/05/23	0	0.00	1	8.95	8.93	-1	1,785	-0.06%
2019/05/15	5	9.32	8	9.32	9.36	-3	1,860	-0.16%
2019/05/13	55	9.41	0	0.00	9.40	55	1,860	2.96%
2019/05/10	50	9.87	0	0.00	9.75	50	1,852	2.70%
2019/05/07	3	10.15	0.2	10.10	10.15	2.8	1,835	0.16%
2019/05/06	5	10.05	0	0.00	10.05	5	1,866	0.27%
2019/05/03	0	0.00	0	10.25	10.25	0	1,870	0.00%
2019/05/02	6	10.20	0	0.00	10.25	6	1,870	0.32%
2019/04/30	27	10.13	20	10.05	10.25	7	1,870	0.37%
2019/04/29	30	10.21	0	0.00	10.15	30	1,868	1.61%
2019/04/26	23	10.45	2	10.45	10.45	21	1,878	1.12%
2019/04/24	45	10.58	0	0.00	10.50	45	1,876	2.40%
2019/04/23	85	10.65	50	10.60	10.60	35	1,874	1.87%
2019/04/22	0	0.00	6	10.80	10.75	-6	1,879	-0.32%
2019/04/19	6	10.65	0	0.00	10.70	6	1,946	0.31%
2019/04/18	95	10.77	71	10.56	10.55	24	1,948	1.23%
2019/04/17	7	10.91	3	11.10	10.90	4	1,936	0.21%
2019/04/16	1	10.85	24	10.96	11.05	-23	1,916	-1.20%
2019/04/15	6	10.65	0	0.00	10.75	6	1,877	0.32%
2019/04/12	39	10.59	0	0.00	10.55	39	1,875	2.08%
2019/04/11	0	10.60	3	10.80	10.70	-3	1,867	-0.16%
2019/04/10	7	10.56	0	0.00	10.70	7	1,860	0.38%
2019/04/09	6	10.50	0	0.00	10.50	6	1,859	0.32%
2019/04/03	3	10.35	4	10.50	10.60	-1	1,847	-0.05%
2019/04/02	6	10.35	1	10.35	10.35	5	1,837	0.27%
2019/04/01	15	10.39	0	0.00	10.35	15	1,846	0.81%
2019/03/29	2	10.45	1	10.45	10.45	1	1,864	0.05%
2019/03/28	24	10.38	0	0.00	10.35	24	1,871	1.28%
2019/03/27	6	10.45	0	0.00	10.50	6	1,882	0.32%
2019/03/26	5	10.55	2	10.55	10.55	3	1,882	0.16%
2019/03/25	15	10.45	5	10.45	10.45	10	1,913	0.52%
2019/03/22	17	10.77	12	10.83	10.75	5	2,028	0.25%
2019/03/21	0	10.85	1	10.80	10.90	-1	2,021	-0.05%
2019/03/20	14	10.80	1	10.90	10.85	13	2,014	0.65%
2019/03/19	3	10.90	0	0.00	10.85	3	2,024	0.15%
2019/03/18	6	10.85	1	10.85	10.90	5	2,071	0.24%
2019/03/15	27	11.00	14	11.28	11.05	13	2,071	0.63%
2019/03/14	0	0.00	13	11.46	11.45	-13	1,864	-0.70%
2019/03/13	2	11.60	3	11.75	11.60	-1	1,866	-0.05%
2019/03/12	60	12.28	6	11.83	11.80	54	1,863	2.90%
2019/03/11	23	11.85	27	12.01	11.85	-4	1,734	-0.23%
2019/03/08	14	11.68	13	11.63	12.00	1	1,706	0.06%
2019/03/07	1	11.40	5	11.36	11.30	-4	1,642	-0.24%
2019/03/06	5	11.34	5	11.20	11.45	0	1,629	0.00%
2019/03/05	12	11.54	10	11.41	11.30	2	1,589	0.13%
2019/03/04	5	11.27	26	11.02	11.25	-21	1,493	-1.41%
2019/02/26	0	10.65	0	0.00	10.65	0	1,372	0.00%
2019/02/25	0	0.00	5	10.98	10.85	-5	1,429	-0.35%
2019/02/21	6	10.50	0	0.00	10.60	6	1,376	0.44%
2019/02/18	0	0.00	2	10.55	10.55	-2	1,369	-0.15%
2019/02/15	9	10.25	1	10.25	10.25	8	1,309	0.61%
2019/02/14	2	10.35	1	10.30	10.35	1	1,313	0.08%
2019/02/13	12	10.25	10	10.25	10.25	2	1,317	0.15%
2019/02/12	14	10.05	0	0.00	10.15	14	1,309	1.07%
2019/02/11	2	10.10	2	10.05	10.05	0	1,299	0.00%
2019/01/29	3	10.15	0	0.00	10.15	3	1,294	0.23%
2019/01/28	0	0.00	32	10.20	10.20	-32	1,295	-2.47%
2019/01/25	30	10.33	0	0.00	10.30	30	1,292	2.32%
2019/01/22	6	10.15	2	10.10	10.15	4	1,267	0.32%
2019/01/18	7	10.41	1	10.45	10.30	6	1,281	0.47%
2019/01/17	0	0.00	6	10.25	10.25	-6	1,286	-0.47%
2019/01/14	0	0.00	5	10.30	10.25	-5	1,279	-0.39%
2019/01/11	13	10.74	5	10.57	10.40	8	1,273	0.63%
2019/01/10	0	10.45	1	10.50	10.50	-1	1,197	-0.08%
2019/01/09	0	10.25	2	10.30	10.30	-2	1,191	-0.17%
2019/01/08	3	10.25	0	0.00	10.25	3	1,191	0.25%
2019/01/04	0	0.00	5	10.15	10.10	-5	1,227	-0.41%
2019/01/03	5	10.40	0	0.00	10.25	5	1,255	0.40%
2019/01/02	2	10.50	3	10.50	10.30	-1	1,269	-0.08%
2018/12/28	3	10.25	0	0.00	10.65	3	1,260	0.24%
2018/12/26	0	0.00	5	10.30	10.20	-5	1,274	-0.39%
2018/12/25	0	0.00	10	10.40	10.25	-10	1,275	-0.78%
2018/12/24	2	10.60	12	10.69	10.55	-10	1,267	-0.79%
2018/12/22	24	10.61	55	10.47	10.75	-31	1,263	-2.45%
2018/12/21	50	10.00	0	0.00	10.15	50	1,233	4.05%
2018/12/20	2	10.25	2	10.40	10.15	0	1,220	0.00%
2018/12/19	0	0.00	22	10.59	10.55	-22	1,202	-1.83%
2018/12/18	1	10.50	13	10.53	10.45	-12	1,195	-1.00%
2018/12/17	39	11.15	88	11.25	11.10	-49	1,163	-4.21%
2018/12/12	0	0.00	13	10.54	10.70	-13	1,017	-1.28%
2018/12/11	25	10.65	26	10.62	10.60	-1	988	-0.10%
2018/12/10	7	10.40	1	10.10	10.40	6	934	0.64%
2018/12/07	0	0.00	1	10.20	10.25	-1	890	-0.11%
2018/12/06	3	10.62	10	10.76	10.10	-7	882	-0.79%
2018/12/05	7	10.18	2	11.05	11.05	5	858	0.58%
2018/12/04	7	10.27	0	10.10	10.20	7	845	0.82%
2018/12/03	6	10.19	0	0.00	10.10	6	850	0.71%
2018/11/30	0	0.00	2	9.93	9.95	-2	831	-0.24%
2018/11/29	2	10.05	0	0.00	9.81	2	848	0.24%
2018/11/27	3	9.81	0	0.00	9.79	3	848	0.35%
2018/11/23	4	9.46	5	9.58	9.47	-1	844	-0.12%
2018/11/22	16	9.64	8	9.70	9.58	8	836	0.96%
2018/11/20	0	0.00	5	9.15	9.17	-5	788	-0.63%
2018/11/19	0	0.00	1	9.03	9.11	-1	808	-0.12%
2018/11/16	4	8.97	2	8.80	8.81	2	863	0.23%
2018/11/15	0	0.00	10	8.53	8.55	-10	863	-1.16%
2018/11/14	2	8.42	0	0.00	8.44	2	873	0.23%
2018/11/13	10	8.30	0	0.00	8.33	10	889	1.12%
2018/11/08	5	8.65	0	0.00	8.60	5	940	0.53%
2018/11/07	0	0.00	10	8.48	8.57	-10	943	-1.06%
2018/11/06	10	8.40	0	0.00	8.33	10	974	1.03%
2018/11/05	2	8.52	0	0.00	8.43	2	1,002	0.20%
2018/11/01	0	0.00	10	8.50	8.43	-10	1,051	-0.95%
2018/10/30	10	8.03	8	8.00	8.05	2	1,041	0.19%
2018/10/29	1	8.02	1	7.90	8.03	0	1,038	0.00%
2018/10/22	0	0.00	2	8.50	8.68	-2	1,013	-0.20%
2018/10/17	1	8.71	0	0.00	8.69	1	1,019	0.10%
2018/10/16	0	0.00	10	8.50	8.61	-10	1,019	-0.98%
2018/10/15	0	0.00	1	8.43	8.46	-1	1,035	-0.10%
2018/10/11	3	8.64	0	0.00	8.64	3	1,004	0.30%
2018/10/09	0	0.00	1	9.83	9.60	-1	972	-0.10%
2018/10/08	3	9.90	1	9.93	9.89	2	960	0.21%
2018/10/05	5	9.95	0	0.00	9.89	5	965	0.52%
2018/10/04	0	0.00	1	10.25	10.20	-1	941	-0.11%
2018/10/03	15	10.42	10	10.55	10.40	5	933	0.54%
2018/10/02	10	10.40	1	10.40	10.40	9	931	0.97%
2018/10/01	15	10.53	5	10.55	10.50	10	942	1.06%
2018/09/28	0	0.00	5	10.40	10.45	-5	949	-0.53%
2018/09/20	10	10.35	0	0.00	10.25	10	974	1.03%
2018/09/19	0	0.00	10	10.50	10.40	-10	979	-1.02%
2018/09/18	0	0.00	1	10.35	10.35	-1	978	-0.10%
2018/09/17	0	10.50	0	0.00	10.50	0	992	0.00%
2018/09/13	0	10.50	0	0.00	10.45	0	1,054	0.00%
2018/09/11	1	10.35	0	0.00	10.40	1	1,070	0.09%
2018/09/10	6	10.14	0	0.00	10.10	6	1,114	0.54%
2018/09/07	0	0.00	5	10.60	10.35	-5	1,112	-0.45%
2018/09/06	10	10.60	0	0.00	10.75	10	1,110	0.90%
2018/09/05	15	10.92	0	0.00	10.70	15	1,182	1.27%
2018/08/31	10	11.15	1	11.15	11.30	9	1,316	0.68%
2018/08/28	0	0.00	10	11.30	11.20	-10	1,526	-0.66%
2018/08/27	35	11.25	1	11.25	11.20	34	1,549	2.19%
2018/08/23	18	11.62	21.5	11.67	11.70	-3.5	1,561	-0.22%
2018/08/22	3	11.25	0	0.00	11.30	3	1,510	0.20%
2018/08/21	28	11.40	0	0.00	11.40	28	1,502	1.86%
2018/08/20	3	11.40	36	11.40	11.30	-33	1,537	-2.15%
2018/08/14	1	10.60	0	0.00	10.65	1	1,472	0.07%
2018/08/13	0	0.00	5	10.93	10.50	-5	1,501	-0.33%
2018/08/10	1	11.35	2	11.25	11.10	-1	1,486	-0.07%
2018/08/09	5	11.05	1	11.20	11.30	4	1,473	0.27%
2018/08/08	0	0.00	5.3	10.84	10.80	-5.3	1,477	-0.36%
2018/07/27	2	10.75	10	10.80	10.65	-8	1,550	-0.52%
2018/07/26	0	0.00	13	10.59	10.65	-13	1,549	-0.84%
2018/07/13	3	10.77	0	0.00	10.70	3	1,588	0.19%
2018/07/06	11	9.98	0	0.00	10.20	11	1,643	0.67%
2018/07/05	0	0.00	1	10.50	10.20	-1	1,703	-0.06%
2018/07/04	0	0.00	7	10.67	10.55	-7	1,708	-0.41%
2018/07/03	2	11.30	0	0.00	10.70	2	1,726	0.12%
2018/06/27	0	0.00	5	11.15	11.15	-5	1,746	-0.29%
2018/06/26	0	0.00	6	11.33	11.20	-6	1,747	-0.34%
2018/06/25	3	11.48	2	11.55	11.50	1	1,741	0.06%
2018/06/20	0	0.00	1	11.20	11.00	-1	1,721	-0.06%
2018/06/19	6	11.29	1	11.30	11.20	5	1,721	0.29%
2018/06/14	2	11.50	0	0.00	11.50	2	1,695	0.12%
2018/06/13	16	11.83	11	11.82	11.55	5	1,709	0.29%
2018/06/12	2	11.50	0.2	11.45	11.55	1.8	1,636	0.11%
2018/06/11	2	11.30	10	11.40	11.45	-8	1,621	-0.49%
2018/06/08	14	11.42	2	11.45	11.45	12	1,541	0.78%
2018/06/07	35	11.09	49	11.37	11.75	-14	1,481	-0.95%
2018/06/06	0.2	10.65	4	10.80	10.70	-3.8	1,304	-0.29%
2018/06/04	0	0.00	2	10.75	10.55	-2	1,357	-0.15%
2018/05/28	2	10.40	0	0.00	10.20	2	1,324	0.15%
2018/05/24	0	0.00	1	10.00	10.00	-1	1,362	-0.07%
2018/05/21	10	10.15	3	10.15	10.15	7	1,408	0.50%
2018/05/07	0	0.00	10	10.80	10.70	-10	1,440	-0.69%
2018/05/04	0	0.00	50	10.71	10.70	-50	1,455	-3.44%
2018/04/24	10	10.80	0	0.00	10.70	10	1,547	0.65%
2018/04/17	13	11.40	1	11.50	11.30	12	1,626	0.74%
2018/04/11	0	12.15	12	12.25	12.20	-12	1,777	-0.68%
2018/04/02	12	11.94	10	12.15	11.85	2	1,932	0.10%
2018/03/30	0	11.75	0	0.00	11.70	0	1,977	0.00%
2018/03/29	0	0.00	12	11.81	11.70	-12	2,057	-0.58%
2018/03/26	13	11.76	0	0.00	11.75	13	2,578	0.50%
2018/03/21	2	12.20	0	0.00	12.00	2	2,885	0.07%
2018/03/19	0	0.00	10	12.55	12.30	-10	3,171	-0.32%
2018/03/13	10	12.75	0	0.00	12.75	10	3,328	0.30%
2018/03/12	12	12.70	1	12.75	12.70	11	3,344	0.33%
2018/03/08	0	0.00	11.4	13.15	13.10	-11.4	3,355	-0.34%
2018/03/07	0	0.00	1	13.05	12.75	-1	3,312	-0.03%
2018/02/27	0	0.00	1	13.00	12.90	-1	3,731	-0.03%
2018/02/26	5	13.03	4	13.10	13.25	1	3,706	0.03%
2018/02/22	0	0.00	2.4	12.41	12.45	-2.4	3,667	-0.07%
2018/02/21	1	12.35	0	0.00	12.30	1	3,674	0.03%
2018/02/12	0	0.00	2	12.03	12.05	-2	3,707	-0.05%
2018/02/07	0	0.00	1	12.15	12.00	-1	3,672	-0.03%
2018/02/06	3	12.00	0	0.00	11.85	3	3,663	0.08%
2018/01/31	0	0.00	1	13.30	13.30	-1	3,775	-0.03%
2018/01/30	10.3	13.15	0	0.00	13.20	10.3	3,786	0.27%
2018/01/26	0	0.00	15	13.18	13.15	-15	3,800	-0.39%
2018/01/25	0	0.00	2	13.30	13.20	-2	3,905	-0.05%
2018/01/24	1	13.30	0	0.00	13.30	1	3,915	0.03%
2018/01/22	2	13.15	7	13.21	13.25	-5	3,927	-0.13%
2018/01/19	5	13.70	6	13.58	13.50	-1	3,934	-0.03%
2018/01/18	0	0.00	1	13.60	13.50	-1	3,936	-0.03%
2018/01/17	1	13.55	0	0.00	13.60	1	3,925	0.03%
2018/01/16	0	0.00	5	13.60	13.60	-5	3,926	-0.13%
2018/01/12	0	0.00	10	13.70	13.65	-10	3,959	-0.25%
2018/01/11	10	13.58	0	0.00	13.60	10	3,957	0.25%
2018/01/10	0	0.00	10	13.45	13.45	-10	3,973	-0.25%
2018/01/09	0	0.00	19	13.67	13.60	-19	4,228	-0.45%
2018/01/08	22	14.05	3	14.05	13.75	19	4,234	0.45%
2018/01/05	0	0.00	4	14.35	14.45	-4	4,151	-0.10%
2018/01/04	50	14.55	11.1	14.44	14.60	38.9	4,111	0.95%
2018/01/03	10	14.10	19	14.13	14.10	-9	4,052	-0.22%
2018/01/02	1	14.35	14	14.33	14.25	-13	4,014	-0.32%