飛宏 (2457)-新光-台中券商分點個股進出

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
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－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	41.95	20	41.81	42.00	-18	1,463	-1.23%
2024/11/19	82	41.80	51	42.38	41.70	31	1,451	2.14%
2024/11/18	8	40.50	5	40.65	40.30	3	1,380	0.22%
2024/11/15	19	41.67	8	41.54	41.65	11	1,367	0.80%
2024/11/14	2	40.30	0	40.05	40.00	2	1,335	0.15%
2024/11/13	1	41.10	3	40.95	41.10	-2	1,325	-0.15%
2024/11/12	2	41.60	2	41.15	41.40	0	1,328	0.00%
2024/11/11	12	41.40	10	40.86	41.45	2	1,313	0.15%
2024/11/08	5	40.61	8	40.41	40.40	-3	1,309	-0.23%
2024/11/07	8.3	40.73	10	40.78	41.10	-1.7	1,306	-0.13%
2024/11/06	6	38.57	2	38.53	38.50	4	1,251	0.32%
2024/11/05	0.1	38.00	4	37.95	37.90	-4	1,304	-0.30%
2024/11/04	0	37.66	0	0.00	37.45	0	1,397	0.00%
2024/11/01	1	38.25	2	37.53	38.25	-1	1,433	-0.07%
2024/10/30	8	37.69	2	38.03	37.85	6	1,456	0.41%
2024/10/29	0	37.20	8	37.05	37.15	-8	1,509	-0.53%
2024/10/25	8	38.54	6	38.19	38.15	2	1,548	0.13%
2024/10/24	1	38.25	1	38.10	37.80	0	1,536	0.00%
2024/10/23	0.1	38.52	0	0.00	38.05	0.1	1,553	0.01%
2024/10/21	0	0.00	1	38.35	38.45	-1	1,633	-0.06%
2024/10/17	3.3	38.91	0	0.00	38.75	3.3	1,755	0.19%
2024/10/16	0	0.00	7	38.71	38.65	-7	1,780	-0.39%
2024/10/15	1	39.15	0	0.00	38.75	1	1,795	0.06%
2024/10/14	0	38.85	0	0.00	39.20	0	1,814	0.00%
2024/10/11	5	39.71	0	0.00	39.25	5	1,827	0.27%
2024/10/09	1.1	39.27	2.4	39.42	39.25	-1.2	1,849	-0.07%
2024/10/08	6.4	40.14	0.5	40.25	40.40	5.9	1,880	0.31%
2024/10/07	8	41.00	3	40.85	40.95	5	1,896	0.26%
2024/10/04	7	41.74	3	41.89	41.25	4	1,947	0.20%
2024/10/01	8	41.51	4.2	42.34	42.30	3.8	2,017	0.19%
2024/09/30	8	41.41	8	41.61	40.85	0	2,009	0.00%
2024/09/27	2	41.05	3	41.27	41.35	-1	2,046	-0.05%
2024/09/26	10	41.18	16	41.13	41.15	-6	2,052	-0.29%
2024/09/25	1.5	40.10	1	40.05	40.05	0.5	2,012	0.02%
2024/09/24	3	39.80	8.9	39.68	39.75	-5.9	2,021	-0.29%
2024/09/23	4	40.19	0.1	40.25	40.20	3.9	2,044	0.19%
2024/09/20	0.1	39.65	0	0.00	39.55	0.1	2,047	0.00%
2024/09/19	0	0.00	1	38.80	39.10	-1	2,058	-0.05%
2024/09/18	0	39.15	1	39.00	38.60	-1	2,089	-0.05%
2024/09/16	0	38.75	2	38.70	39.00	-2	2,102	-0.10%
2024/09/13	0.1	38.60	4	38.23	38.65	-4	2,120	-0.19%
2024/09/12	0.1	37.95	0	0.00	38.25	0.1	2,173	0.00%
2024/09/10	17	37.24	9.3	37.15	37.10	7.7	2,205	0.35%
2024/09/09	3.1	36.56	0	0.00	37.60	3.1	2,227	0.14%
2024/09/06	1	36.55	1	37.00	37.05	0	2,273	0.00%
2024/09/05	2	36.63	2	36.65	36.35	0	2,285	0.00%
2024/09/04	0.1	37.18	0.4	37.10	36.35	-0.3	2,315	-0.01%
2024/09/03	0.2	39.85	1	39.35	38.90	-0.8	2,317	-0.03%
2024/09/02	1	40.10	2	40.10	39.75	-1	2,356	-0.04%
2024/08/30	6	40.30	1.1	40.04	40.05	4.9	2,524	0.19%
2024/08/29	6	39.38	9.1	39.82	40.15	-3.1	2,605	-0.12%
2024/08/28	1.3	39.97	0	0.00	39.85	1.3	2,599	0.05%
2024/08/26	4	40.45	0	0.00	40.50	4	2,630	0.15%
2024/08/23	1	39.90	2	40.10	40.10	-1	2,644	-0.04%
2024/08/22	1	40.25	1	40.00	39.95	0	2,667	0.00%
2024/08/21	5	40.00	6	40.11	40.05	-1	2,688	-0.04%
2024/08/20	1	40.95	2	40.60	40.50	-1	2,691	-0.04%
2024/08/19	11	40.40	12	40.49	40.50	-1	2,730	-0.04%
2024/08/16	0	40.55	3.1	40.97	40.55	-3.1	2,745	-0.11%
2024/08/14	15.1	40.96	5	40.73	41.15	10.1	2,776	0.36%
2024/08/13	11.1	40.08	15	40.54	40.65	-3.9	2,765	-0.14%
2024/08/12	2.1	40.72	6.4	40.82	40.70	-4.3	2,764	-0.15%
2024/08/09	5	39.94	3	39.40	39.40	2	2,756	0.07%
2024/08/08	16.5	39.51	7	38.86	38.80	9.5	2,742	0.35%
2024/08/07	9.5	39.77	4.2	40.34	40.80	5.3	2,744	0.19%
2024/08/06	17.2	36.51	24	36.36	37.25	-6.8	2,791	-0.24%
2024/08/05	10.4	38.61	14	38.64	38.60	-3.6	2,739	-0.13%
2024/08/02	13.6	43.57	7	42.86	42.85	6.6	2,725	0.24%
2024/08/01	2.1	44.47	3	43.77	44.55	-0.9	2,713	-0.03%
2024/07/31	10.1	42.61	10	42.43	42.30	0.1	2,680	0.00%
2024/07/30	11	42.50	39	42.20	43.15	-28	2,684	-1.04%
2024/07/29	3.1	43.08	32.5	42.81	42.65	-29.5	2,687	-1.10%
2024/07/26	6.1	43.48	3	43.52	43.45	3.1	2,822	0.11%
2024/07/23	5.2	44.97	2.1	45.09	44.85	3.1	2,819	0.11%
2024/07/22	15.1	43.68	14	43.93	43.80	1.1	2,805	0.04%
2024/07/19	15.2	45.60	31.1	44.75	44.40	-15.9	2,776	-0.57%
2024/07/18	9.1	47.38	11	47.36	47.45	-2	2,709	-0.07%
2024/07/17	4	48.69	9	48.86	48.50	-5	2,690	-0.19%
2024/07/16	3	48.27	12	48.45	48.15	-9	2,715	-0.33%
2024/07/15	4.1	48.33	3	49.00	48.40	1.1	2,765	0.04%
2024/07/12	2	48.78	1	49.00	48.85	1	2,910	0.03%
2024/07/11	8	49.09	34	48.83	48.80	-26	2,949	-0.88%
2024/07/10	37.2	49.54	10	49.73	49.20	27.2	2,986	0.91%
2024/07/09	32.2	50.85	13	50.97	50.80	19.2	2,964	0.65%
2024/07/08	20	51.22	18	51.32	51.50	2	3,045	0.07%
2024/07/05	8.4	50.92	12.4	50.40	51.30	-4.1	3,042	-0.13%
2024/07/04	16	49.73	12	49.95	49.55	4	2,981	0.13%
2024/07/03	19.1	49.50	26	49.65	49.75	-6.9	2,982	-0.23%
2024/07/02	19.4	48.09	22.1	48.21	48.45	-2.7	2,945	-0.09%
2024/07/01	23.1	48.42	19.3	48.46	48.20	3.8	2,934	0.13%
2024/06/28	2	48.90	0	0.00	48.70	2	2,939	0.07%
2024/06/27	16.1	48.71	19	48.70	48.40	-2.9	2,962	-0.10%
2024/06/26	0.1	49.83	13	49.47	49.10	-13	2,955	-0.44%
2024/06/25	21.1	49.00	25	49.13	49.35	-3.9	2,962	-0.13%
2024/06/24	16.1	49.68	12	49.91	49.25	4.1	2,961	0.14%
2024/06/21	4.1	50.19	21	50.42	50.40	-17	2,974	-0.57%
2024/06/20	19.1	49.95	14	50.08	50.10	5.1	2,980	0.17%
2024/06/19	6.1	50.63	6	50.85	50.10	0.1	3,000	0.00%
2024/06/18	14.3	51.26	7	51.44	51.50	7.3	2,976	0.25%
2024/06/17	14	51.08	19	50.84	51.30	-5	3,018	-0.17%
2024/06/14	2.1	51.23	16	50.85	50.70	-13.9	3,022	-0.46%
2024/06/13	36	51.08	59	50.89	50.70	-23	3,023	-0.76%
2024/06/12	21	51.15	6.1	50.90	51.00	14.9	2,984	0.50%
2024/06/11	33.1	51.73	25	51.98	52.00	8.1	2,991	0.27%
2024/06/07	15	51.71	20.1	51.64	52.00	-5.1	3,002	-0.17%
2024/06/06	80.1	51.42	70.5	50.72	51.30	9.6	3,000	0.32%
2024/06/05	38.2	52.21	24.1	52.24	51.80	14.1	2,983	0.47%
2024/06/04	13	52.33	21.2	51.95	52.00	-8.2	2,931	-0.28%
2024/06/03	0	0.00	16	50.71	50.80	-16	2,939	-0.54%
2024/05/31	4.2	50.99	9.1	50.56	50.90	-4.9	2,980	-0.16%
2024/05/30	9	50.84	10	51.08	51.00	-1	3,038	-0.03%
2024/05/29	1	51.40	3	51.50	51.40	-2	3,185	-0.06%
2024/05/28	1.1	51.33	12	51.95	52.00	-10.9	3,223	-0.34%
2024/05/27	11	50.95	14	50.73	51.10	-3	3,272	-0.09%
2024/05/24	18	49.98	4	50.35	50.20	14	3,332	0.42%
2024/05/23	3	50.70	6.4	51.01	50.60	-3.4	3,409	-0.10%
2024/05/22	2.5	50.50	14	50.67	50.50	-11.5	3,458	-0.33%
2024/05/21	2.6	50.13	16	50.06	50.40	-13.4	3,522	-0.38%
2024/05/20	4.3	49.79	0	0.00	49.50	4.3	3,587	0.12%
2024/05/17	22.1	49.67	2	49.85	49.70	20.1	3,782	0.53%
2024/05/16	0.1	49.57	0	49.70	49.45	0.1	4,218	0.00%
2024/05/15	15.1	49.58	19	49.79	49.50	-3.9	4,296	-0.09%
2024/05/14	4.1	49.95	1	49.65	49.70	3.1	4,321	0.07%
2024/05/13	10.1	48.55	34	48.90	49.00	-23.9	4,352	-0.55%
2024/05/10	75.4	48.20	85.2	48.20	48.45	-9.9	4,334	-0.23%
2024/05/09	40	50.17	14	50.73	49.95	26	4,257	0.61%
2024/05/08	12.2	50.41	0	0.00	50.60	12.2	4,236	0.29%
2024/05/07	10	50.51	20.1	50.87	51.00	-10.1	4,257	-0.24%
2024/05/06	2.7	51.10	0	0.00	50.80	2.7	4,324	0.06%
2024/05/03	22.3	52.12	11.1	52.93	51.50	11.2	4,331	0.26%
2024/05/02	39.2	52.70	14	52.74	52.80	25.2	4,380	0.57%
2024/04/30	32	53.62	42	52.82	53.50	-10	4,415	-0.23%
2024/04/29	9.1	51.40	14	50.99	51.50	-5	4,310	-0.11%
2024/04/26	5.1	50.86	5	50.94	50.70	0.1	4,314	0.00%
2024/04/25	17.1	51.30	3.2	51.22	51.20	13.8	4,328	0.32%
2024/04/24	1	51.81	3	52.10	52.30	-2	4,349	-0.05%
2024/04/23	0	0.00	1.2	51.21	51.00	-1.2	4,409	-0.03%
2024/04/22	33.6	51.33	21	51.30	51.00	12.6	4,457	0.28%
2024/04/19	15.1	53.10	1	53.65	52.50	14.1	4,465	0.32%
2024/04/18	22.2	55.20	23.1	55.53	54.50	-0.9	4,481	-0.02%
2024/04/17	2	52.65	16	52.74	53.30	-14	4,357	-0.32%
2024/04/16	13.3	50.45	16.2	50.67	51.00	-2.9	4,349	-0.07%
2024/04/15	46.3	52.98	8.2	52.78	52.30	38.1	4,370	0.87%
2024/04/12	22.2	53.97	5	53.13	53.80	17.1	4,423	0.39%
2024/04/11	41.8	52.54	8.3	53.00	52.50	33.5	4,364	0.77%
2024/04/10	5.2	54.32	2.7	54.14	54.10	2.5	4,349	0.06%
2024/04/09	9.2	54.05	1	53.90	54.00	8.2	4,362	0.19%
2024/04/08	0.1	54.10	8.6	54.12	53.70	-8.5	4,448	-0.19%
2024/04/03	9	53.47	11	53.50	53.30	-2	4,456	-0.04%
2024/04/02	2	54.20	8	54.10	54.30	-6	4,476	-0.13%
2024/04/01	1	54.00	15	54.41	54.60	-14	4,509	-0.31%
2024/03/29	7	53.26	8.1	53.35	53.30	-1.1	4,529	-0.02%
2024/03/28	14.1	53.02	18.1	53.02	53.00	-4	4,526	-0.09%
2024/03/27	12	53.37	28	53.78	53.30	-16	4,531	-0.35%
2024/03/26	24.4	54.36	4.9	53.62	53.30	19.5	4,547	0.43%
2024/03/25	9.1	55.07	13.2	54.90	55.20	-4.2	4,531	-0.09%
2024/03/22	18.1	54.54	13	54.79	54.30	5.1	4,573	0.11%
2024/03/21	13.3	53.52	42.1	53.62	53.80	-28.8	4,558	-0.63%
2024/03/20	69.8	53.36	128	53.12	53.00	-58.2	4,653	-1.25%	大賣/
2024/03/19	47	54.47	47	54.57	54.30	0	4,634	0.00%
2024/03/18	21.2	54.12	12	54.38	54.40	9.2	4,682	0.20%
2024/03/15	19.1	54.91	21	54.94	55.00	-2	4,699	-0.04%
2024/03/14	11	55.15	23	55.42	55.20	-12	4,778	-0.25%
2024/03/13	13.2	55.50	1	55.00	55.00	12.2	4,833	0.25%
2024/03/12	39	56.54	37	56.95	56.40	2	4,881	0.04%
2024/03/11	16.2	56.11	10.1	56.66	56.30	6.1	4,964	0.12%
2024/03/08	49.4	56.49	52.4	56.52	55.90	-3	5,023	-0.06%
2024/03/07	73.7	59.01	43.1	58.65	58.00	30.5	5,013	0.61%
2024/03/06	9	60.13	8	60.50	60.10	1	4,997	0.02%
2024/03/05	49.2	60.48	10.2	60.45	60.00	39	5,096	0.76%
2024/03/04	51	61.22	27.3	61.06	60.60	23.7	5,211	0.46%
2024/03/01	32.1	60.32	23	60.47	60.30	9.1	5,228	0.17%
2024/02/29	48.5	60.59	56.8	61.05	61.30	-8.4	5,690	-0.15%
2024/02/27	51	60.06	15	60.15	60.20	36	6,506	0.55%
2024/02/26	42	61.18	38.8	61.35	61.20	3.2	6,952	0.05%
2024/02/23	69.2	60.36	29.1	60.34	59.70	40.1	6,907	0.58%
2024/02/22	61	61.22	28.2	61.25	61.30	32.8	6,865	0.48%
2024/02/21	41.1	61.81	36	61.94	61.50	5.1	6,858	0.07%
2024/02/20	52	62.17	33.1	62.09	61.80	18.9	6,946	0.27%
2024/02/19	127.8	61.88	83.3	61.57	62.30	44.6	6,809	0.65%	大買/
2024/02/16	4.6	58.45	21	58.00	58.70	-16.4	6,414	-0.26%
2024/02/15	6	55.82	14.2	55.80	56.20	-8.2	6,380	-0.13%
2024/02/05	31	56.21	57	56.09	56.10	-26	6,399	-0.41%
2024/02/02	15	57.37	12	57.48	57.00	3	6,378	0.05%
2024/02/01	10.2	56.70	6	56.85	57.20	4.2	6,381	0.07%
2024/01/31	17.2	57.27	2	57.00	57.00	15.2	6,377	0.24%
2024/01/30	14.1	58.26	6.5	57.89	57.80	7.6	6,392	0.12%
2024/01/29	8.3	58.57	16	58.33	58.80	-7.7	6,439	-0.12%
2024/01/26	13	57.42	31	57.64	56.90	-18	6,422	-0.28%
2024/01/25	11.2	58.13	10	58.30	58.00	1.2	6,482	0.02%
2024/01/24	10.4	58.14	17	58.38	58.60	-6.6	6,668	-0.10%
2024/01/23	27.2	57.73	16	57.81	57.30	11.2	6,673	0.17%
2024/01/22	9	56.64	34.4	56.67	57.00	-25.4	6,658	-0.38%
2024/01/19	7	56.37	6	56.40	56.50	1	6,715	0.01%
2024/01/18	4.2	55.39	3	55.93	56.00	1.2	6,766	0.02%
2024/01/17	19.3	56.16	22	56.81	55.30	-2.8	6,908	-0.04%
2024/01/16	25	58.14	9	58.60	57.60	16	7,033	0.23%
2024/01/15	5	57.78	6	58.30	58.30	-1	7,136	-0.01%
2024/01/12	8	57.01	6	57.22	56.90	2	7,196	0.03%
2024/01/11	6	55.88	4	56.40	57.10	2	7,181	0.03%
2024/01/10	17.4	55.47	27	55.29	55.00	-9.6	7,209	-0.13%
2024/01/09	37.5	58.01	15.2	57.45	56.50	22.3	7,231	0.31%
2024/01/08	15.2	59.08	16	59.71	58.90	-0.8	7,202	-0.01%
2024/01/05	33.1	58.85	34	58.77	58.30	-0.9	7,144	-0.01%
2024/01/04	18.1	58.01	32.2	57.97	57.60	-14.1	7,137	-0.20%
2024/01/03	6.3	58.87	2	58.90	58.80	4.3	7,155	0.06%
2024/01/02	35.1	59.99	24.5	59.79	59.30	10.6	7,150	0.15%
2023/12/29	8	58.66	5	58.76	58.90	3	7,180	0.04%
2023/12/28	6.3	58.96	7	58.91	59.00	-0.7	7,194	-0.01%
2023/12/27	21.1	58.61	3	58.70	58.40	18.1	7,222	0.25%
2023/12/26	4.1	58.86	12	58.47	59.00	-7.9	7,298	-0.11%
2023/12/25	11	57.00	1	56.80	57.00	10	7,276	0.14%
2023/12/22	8.1	56.50	3	56.57	56.40	5.1	7,282	0.07%
2023/12/21	15	56.86	20.6	57.17	56.60	-5.6	7,287	-0.08%
2023/12/20	6	57.63	7.2	57.65	57.80	-1.2	7,299	-0.02%
2023/12/19	37.1	57.40	6	57.23	57.30	31.1	7,311	0.43%
2023/12/18	7	59.29	7	59.11	59.00	0	7,300	0.00%
2023/12/15	41.2	59.31	42	59.73	59.10	-0.8	7,317	-0.01%
2023/12/14	7.1	58.43	5	58.58	58.20	2.1	7,234	0.03%
2023/12/13	24.2	58.50	9	58.44	58.30	15.1	7,219	0.21%
2023/12/12	10.6	59.77	15.2	59.56	59.00	-4.6	7,208	-0.06%
2023/12/11	27.4	59.72	21.2	59.62	59.60	6.1	7,208	0.09%
2023/12/08	42.1	60.86	16.2	60.80	61.00	25.9	7,155	0.36%
2023/12/07	30.6	60.92	11.1	61.40	60.50	19.5	7,155	0.27%
2023/12/06	53.3	62.31	27.1	62.12	61.60	26.1	7,150	0.37%
2023/12/05	18	61.86	36.1	62.22	62.80	-18.1	7,114	-0.25%
2023/12/04	55.2	62.70	17.3	62.74	61.80	37.9	7,125	0.53%
2023/12/01	21	62.32	22.6	62.22	62.50	-1.5	7,404	-0.02%
2023/11/30	37.1	63.96	39.2	63.63	62.20	-2	7,390	-0.03%
2023/11/29	42	63.71	47.2	63.63	63.50	-5.2	7,352	-0.07%
2023/11/28	24.2	62.98	16	62.89	62.80	8.2	7,299	0.11%
2023/11/27	149.4	64.31	83.6	63.85	62.90	65.8	7,315	0.90%	大買/
2023/11/24	293.4	63.68	293.9	63.64	63.20	-0.4	6,905	-0.01%	大買/大賣/
2023/11/22	6.2	57.64	11	57.55	57.50	-4.8	5,689	-0.08%
2023/11/21	2	57.45	7	57.26	57.20	-5	5,725	-0.09%
2023/11/20	17.1	56.75	27	57.00	56.70	-9.9	5,793	-0.17%
2023/11/17	42	57.10	21	57.03	56.20	21	5,768	0.36%
2023/11/16	3	55.33	12.3	55.44	56.40	-9.2	5,691	-0.16%
2023/11/15	0	0.00	3	55.20	54.60	-3	5,899	-0.05%
2023/11/14	23.8	54.43	26	54.82	54.80	-2.2	6,212	-0.04%
2023/11/13	6	53.57	2.3	53.35	54.00	3.7	6,271	0.06%
2023/11/10	7.1	52.73	12	52.60	52.50	-4.9	6,380	-0.08%
2023/11/09	8	53.45	5	53.34	53.20	3	6,463	0.05%
2023/11/08	4	54.53	13.1	54.45	54.20	-9	6,531	-0.14%
2023/11/07	19.1	54.38	9	54.33	54.20	10.1	6,689	0.15%
2023/11/06	15	54.71	13.2	54.86	54.90	1.8	6,783	0.03%
2023/11/03	39.9	53.23	8.6	53.48	53.30	31.3	6,757	0.46%
2023/11/02	5.5	52.59	5	52.88	52.80	0.5	6,792	0.01%
2023/11/01	31.1	52.26	49	52.01	51.80	-17.8	6,790	-0.26%
2023/10/31	9.1	53.89	10	53.59	52.50	-0.9	6,621	-0.01%
2023/10/30	4.2	55.46	2	55.25	54.60	2.2	6,706	0.03%
2023/10/27	19.2	56.34	17	55.92	55.40	2.2	6,836	0.03%
2023/10/26	28.3	57.79	9.1	57.90	57.00	19.2	6,903	0.28%
2023/10/25	35.9	59.04	51	58.53	59.10	-15.1	6,979	-0.22%
2023/10/24	31.3	56.62	33.1	56.18	56.80	-1.8	6,897	-0.03%
2023/10/23	20.1	53.46	12	53.82	53.60	8.1	6,906	0.12%
2023/10/20	11	54.82	7	54.93	55.00	4	6,885	0.06%
2023/10/19	12	56.88	12	56.30	56.10	0	7,039	0.00%
2023/10/18	32.2	58.31	2	59.15	57.70	30.2	7,065	0.43%
2023/10/17	2	60.80	9.2	60.37	60.60	-7.2	7,114	-0.10%
2023/10/16	13.2	59.70	15.4	59.04	58.70	-2.3	7,238	-0.03%
2023/10/13	19	62.31	13	62.02	61.50	6	7,546	0.08%
2023/10/12	8.2	62.36	3	62.47	62.50	5.2	8,089	0.06%
2023/10/11	12	61.04	14	61.56	61.70	-2	8,216	-0.02%
2023/10/06	7.2	61.66	6	61.47	61.60	1.2	8,402	0.01%
2023/10/05	24.2	62.63	24.6	62.71	61.80	-0.4	8,712	0.00%
2023/10/04	4.1	61.27	7	61.37	60.80	-2.9	9,087	-0.03%
2023/10/03	12.4	62.57	14.3	62.40	62.00	-1.9	9,280	-0.02%
2023/10/02	37.1	62.51	26.3	61.98	63.00	10.7	9,528	0.11%
2023/09/28	21	59.03	27	59.25	58.90	-6	9,613	-0.06%
2023/09/27	17	58.13	20	58.39	58.30	-3	9,991	-0.03%
2023/09/26	19.1	58.94	13	59.16	58.50	6.1	10,168	0.06%
2023/09/25	18	59.12	13	59.18	58.80	5	10,308	0.05%
2023/09/22	14	59.46	13	59.70	59.70	1	10,443	0.01%
2023/09/21	18.4	60.01	18	60.36	59.60	0.4	10,508	0.00%
2023/09/20	14	61.08	22	61.18	60.90	-8	10,594	-0.08%
2023/09/19	24.1	62.02	16	62.44	61.30	8.1	10,873	0.07%
2023/09/18	13	62.60	5	62.94	62.50	8	11,060	0.07%
2023/09/15	12	62.93	18	63.07	63.60	-6	11,386	-0.05%
2023/09/14	10.1	62.84	8	62.91	62.70	2.1	11,551	0.02%
2023/09/13	17.1	62.65	9.2	62.50	62.10	7.9	11,775	0.07%
2023/09/12	29	62.51	12.6	62.54	62.00	16.4	12,067	0.14%
2023/09/11	33.2	64.42	11	63.55	63.40	22.2	12,282	0.18%
2023/09/08	41	66.96	18	66.61	66.00	23	12,596	0.18%
2023/09/07	24	68.50	49.1	68.77	68.00	-25.1	13,011	-0.19%
2023/09/06	126.4	66.93	100.4	66.02	67.80	26.1	13,275	0.20%	大買/
2023/09/05	36.1	69.41	41.1	69.49	70.70	-5	13,234	-0.04%
2023/09/04	67	69.68	31	69.50	69.10	36	13,658	0.26%
2023/09/01	53.1	72.43	26.5	71.93	71.10	26.6	14,142	0.19%
2023/08/31	39.1	72.15	29	72.53	73.00	10.1	14,509	0.07%
2023/08/30	33.6	71.43	36.5	71.64	71.00	-2.9	15,025	-0.02%
2023/08/29	41.3	70.78	103.5	70.92	71.50	-62.2	16,015	-0.39%	大賣/
2023/08/28	33	69.63	44	70.20	70.00	-11	17,175	-0.06%
2023/08/25	29	69.81	35.5	69.59	69.90	-6.5	18,143	-0.04%
2023/08/24	47.2	69.53	49	69.67	69.00	-1.8	18,544	-0.01%
2023/08/23	27.1	68.71	32.2	68.89	68.60	-5.1	18,973	-0.03%
2023/08/22	34.1	68.53	33.3	68.78	68.50	0.9	19,242	0.00%
2023/08/21	111.7	69.93	58.6	71.10	68.70	53.1	19,614	0.27%	大買/
2023/08/18	137.4	69.81	123	69.58	69.80	14.3	21,131	0.07%	大買/大賣/
2023/08/17	35.1	66.17	38	66.12	66.90	-3	21,030	-0.01%
2023/08/16	44.1	65.75	43.2	65.40	66.20	0.9	21,193	0.00%
2023/08/15	15.2	64.27	23	64.20	64.60	-7.8	21,721	-0.04%
2023/08/14	12.8	61.88	13	61.73	62.10	-0.2	22,208	0.00%
2023/08/11	94	63.58	60.3	63.54	63.50	33.7	22,801	0.15%
2023/08/10	13.1	61.65	49.1	62.19	61.60	-36	23,117	-0.16%
2023/08/09	13.5	63.65	18	63.66	63.50	-4.5	23,717	-0.02%
2023/08/08	29.2	65.04	27	64.26	64.40	2.2	24,317	0.01%
2023/08/07	25.6	64.90	34	65.05	65.20	-8.5	24,618	-0.03%
2023/08/04	42	65.57	34.1	65.77	65.40	8	25,312	0.03%
2023/08/02	32.5	66.29	66	65.74	65.30	-33.6	25,743	-0.13%
2023/08/01	32.1	66.36	48	66.67	66.50	-15.9	26,070	-0.06%
2023/07/31	45.1	68.62	22	68.30	67.50	23.1	26,375	0.09%
2023/07/28	27.5	68.36	45	68.60	69.50	-17.5	26,653	-0.07%
2023/07/27	23	69.96	15	69.72	69.50	8	27,081	0.03%
2023/07/26	73.2	71.20	49	70.75	69.70	24.2	27,576	0.09%
2023/07/25	23.2	70.73	18.4	70.75	70.60	4.8	27,814	0.02%
2023/07/24	55.1	70.32	155.2	70.88	70.00	-100.1	28,006	-0.36%	大賣/
2023/07/21	15.1	72.59	19.4	72.90	73.60	-4.3	28,207	-0.02%
2023/07/20	67	73.36	79	73.27	73.20	-12	29,256	-0.04%
2023/07/19	51	73.75	44.2	74.11	72.50	6.8	29,584	0.02%
2023/07/18	109.3	75.18	66	74.71	74.00	43.3	30,150	0.14%	大買/
2023/07/17	139	76.56	163	76.65	76.70	-24	30,543	-0.08%	大買/大賣/
2023/07/14	28	73.56	33	73.57	72.60	-5	31,042	-0.02%
2023/07/13	29.3	73.35	58	73.52	72.80	-28.7	32,704	-0.09%
2023/07/12	46	71.50	60	71.42	72.00	-14	33,621	-0.04%
2023/07/11	179.7	73.61	187.5	73.55	72.00	-7.7	34,256	-0.02%	大買/大賣/
2023/07/10	84.3	76.84	22.1	76.88	76.00	62.2	34,499	0.18%
2023/07/07	67.2	77.13	68.2	77.94	78.30	-1	34,755	0.00%
2023/07/06	75.3	78.82	54.2	78.66	77.70	21.1	35,037	0.06%
2023/07/05	71.3	80.00	138	80.04	79.40	-66.7	35,753	-0.19%	大賣/
2023/07/04	68	78.80	50	78.67	77.60	18	35,789	0.05%
2023/07/03	56	78.78	44.2	78.90	78.80	11.8	35,870	0.03%
2023/06/30	26.4	76.79	33	76.98	78.00	-6.6	36,476	-0.02%
2023/06/29	54.2	75.88	62	75.93	75.50	-7.8	36,628	-0.02%
2023/06/28	39.3	75.88	51.2	75.76	75.30	-11.9	36,905	-0.03%
2023/06/27	108.9	77.42	74.4	76.83	75.60	34.5	37,163	0.09%	大買/
2023/06/26	59.7	79.71	26	79.99	79.30	33.7	37,281	0.09%
2023/06/21	175.5	80.82	212.4	80.66	81.80	-36.9	37,430	-0.10%	大買/大賣/
2023/06/20	72.2	79.81	53.1	80.38	79.40	19.1	37,547	0.05%
2023/06/19	123.2	80.27	151.2	80.41	80.80	-28	38,426	-0.07%	大買/大賣/
2023/06/16	120.1	80.14	91	80.04	79.10	29.1	39,863	0.07%	大買/
2023/06/15	104.5	79.50	101.5	79.89	79.00	3	40,410	0.01%	大買/大賣/
2023/06/14	165.1	81.51	76.1	81.27	80.30	89	41,215	0.22%	大買/
2023/06/13	147.2	81.19	216.7	80.96	82.30	-69.5	41,842	-0.17%	大買/大賣/
2023/06/12	163	79.40	122	79.50	78.50	41	42,435	0.10%	大買/大賣/
2023/06/09	159.1	80.07	134.6	80.12	79.00	24.5	43,618	0.06%	大買/大賣/
2023/06/08	154.7	80.02	103.6	79.65	78.90	51.1	44,550	0.11%	大買/大賣/
2023/06/07	234.8	83.14	259.6	82.93	81.50	-24.8	45,822	-0.05%	大買/大賣/
2023/06/06	225.5	83.67	221.5	83.65	82.60	4	46,949	0.01%	大買/大賣/
2023/06/05	330.5	85.73	258.4	85.88	85.70	72.1	47,549	0.15%	大買/大賣/
2023/06/02	331.1	83.18	351.8	83.19	83.40	-20.7	47,681	-0.04%	大買/大賣/
2023/06/01	314.8	81.05	468.6	80.62	81.90	-153.8	47,138	-0.33%	大買/大賣/鉅額交易
2023/05/31	360.5	77.34	295.6	77.80	78.40	64.9	46,628	0.14%	大買/大賣/
2023/05/30	167.9	77.39	123.2	77.39	76.60	44.7	45,748	0.10%	大買/大賣/
2023/05/29	78	76.41	135.6	75.84	76.40	-57.6	45,395	-0.13%	大賣/
2023/05/26	86.1	74.47	86.6	74.39	73.70	-0.5	45,058	0.00%
2023/05/25	185.2	74.86	171	74.86	74.50	14.2	44,998	0.03%	大買/大賣/
2023/05/24	485.4	77.95	474.9	78.69	75.80	10.5	44,898	0.02%	大買/大賣/
2023/05/23	92	75.27	91.3	75.35	75.50	0.7	44,540	0.00%
2023/05/22	91.4	74.58	111.4	74.59	75.30	-20	44,960	-0.04%	大賣/
2023/05/19	139.1	75.10	130	74.55	73.20	9.1	44,786	0.02%	大買/大賣/
2023/05/18	124.2	75.93	156.6	75.88	75.80	-32.5	44,433	-0.07%	大買/大賣/
2023/05/17	230	75.47	204.2	74.98	74.10	25.8	43,886	0.06%	大買/大賣/
2023/05/16	136.1	73.77	135.2	73.75	74.40	0.9	43,212	0.00%	大買/大賣/
2023/05/15	236.8	73.82	231.4	73.77	72.70	5.4	42,738	0.01%	大買/大賣/
2023/05/12	192.7	72.02	207.4	71.00	73.20	-14.7	42,094	-0.03%	大買/大賣/
2023/05/11	132.4	69.77	119.6	69.49	68.90	12.8	41,514	0.03%	大買/大賣/
2023/05/10	190.3	69.40	224.5	69.50	70.00	-34.2	41,156	-0.08%	大買/大賣/
2023/05/09	183.8	73.56	163.5	73.69	71.70	20.3	40,450	0.05%	大買/大賣/
2023/05/08	118.1	73.00	143.9	73.01	73.80	-25.8	39,949	-0.06%	大買/大賣/
2023/05/05	122.6	72.52	103.5	72.55	71.20	19	39,498	0.05%	大買/大賣/
2023/05/04	85.3	75.86	80	75.30	74.00	5.3	39,065	0.01%
2023/05/03	164.7	75.95	194.1	76.30	76.00	-29.4	38,702	-0.08%	大買/大賣/
2023/05/02	165.8	75.62	157.2	75.44	76.50	8.6	38,138	0.02%	大買/大賣/
2023/04/28	87.5	73.37	70	73.57	73.50	17.5	37,572	0.05%
2023/04/27	90	71.72	84.2	71.85	71.90	5.8	37,132	0.02%
2023/04/26	108.1	71.80	131	71.75	71.90	-22.9	36,803	-0.06%	大買/大賣/
2023/04/25	307.5	73.12	305.1	72.96	72.70	2.4	36,370	0.01%	大買/大賣/
2023/04/24	100	73.43	78.2	73.52	73.30	21.8	35,247	0.06%
2023/04/21	200.1	73.92	192.8	73.32	72.50	7.3	34,861	0.02%	大買/大賣/
2023/04/20	250.9	75.98	222	75.51	74.60	28.9	34,112	0.08%	大買/大賣/
2023/04/19	313.7	78.36	270.3	78.34	77.80	43.3	33,376	0.13%	大買/大賣/
2023/04/18	466.3	77.47	429.8	77.48	76.40	36.5	32,320	0.11%	大買/大賣/
2023/04/17	289.3	73.78	391.8	73.92	75.90	-102.4	30,534	-0.34%	大買/大賣/鉅額交易
2023/04/14	315.6	68.91	354.7	69.00	69.00	-39.2	29,403	-0.13%	大買/大賣/
2023/04/13	238	67.09	241.9	67.15	67.30	-3.9	28,431	-0.01%	大買/大賣/
2023/04/12	119.4	66.99	141	66.94	66.30	-21.6	27,694	-0.08%	大買/大賣/
2023/04/11	151.2	66.94	140.2	66.80	66.30	11	27,252	0.04%	大買/大賣/
2023/04/10	246.2	66.12	261.4	66.49	66.60	-15.2	26,706	-0.06%	大買/大賣/
2023/04/07	84.3	62.79	90.7	62.73	62.50	-6.4	25,805	-0.02%
2023/04/06	60.1	60.33	70.5	61.04	61.60	-10.4	25,429	-0.04%
2023/03/31	293	62.53	253.2	61.52	60.30	39.8	25,221	0.16%	大買/大賣/
2023/03/30	122.7	60.94	108.1	60.81	60.80	14.6	24,733	0.06%	大買/大賣/
2023/03/29	191.1	59.94	143	59.78	59.80	48.1	24,759	0.19%	大買/大賣/
2023/03/28	103.5	59.42	128	59.33	59.20	-24.5	25,009	-0.10%	大買/大賣/
2023/03/27	154.3	60.43	153	60.32	59.80	1.3	24,753	0.01%	大買/大賣/
2023/03/24	119.3	59.62	137.7	59.67	60.00	-18.5	24,383	-0.08%	大買/大賣/
2023/03/23	117.8	59.29	125	59.08	59.50	-7.2	24,068	-0.03%	大買/大賣/
2023/03/22	313.3	60.46	260.8	60.04	59.00	52.5	23,610	0.22%	大買/大賣/
2023/03/21	441.2	62.54	512	62.47	61.10	-70.8	22,529	-0.31%	大買/大賣/
2023/03/20	196	59.44	184.1	59.58	59.50	11.9	20,843	0.06%	大買/大賣/
2023/03/17	408.2	59.69	444.2	59.88	59.10	-35.9	20,016	-0.18%	大買/大賣/
2023/03/16	308.2	57.73	311.3	58.01	58.50	-3	18,949	-0.02%	大買/大賣/
2023/03/15	414.2	59.38	435.6	59.31	59.20	-21.4	18,059	-0.12%	大買/大賣/
2023/03/14	482	57.71	507.3	57.57	58.40	-25.3	17,276	-0.15%	大買/大賣/
2023/03/13	454.6	56.20	394	56.22	56.20	60.6	15,806	0.38%	大買/大賣/
2023/03/10	538.9	56.86	598.8	57.00	56.60	-59.9	14,616	-0.41%	大買/大賣/
2023/03/09	344.6	55.52	419	55.50	54.80	-74.4	13,026	-0.57%	大買/大賣/
2023/03/08	270.5	51.43	482.6	52.66	54.70	-212.1	11,630	-1.82%	大買/大賣/鉅額交易
2023/03/07	291.5	49.91	357.1	50.02	49.80	-65.6	10,742	-0.61%	大買/大賣/
2023/03/06	263.1	48.74	213	48.48	48.75	50.1	10,455	0.48%	大買/大賣/
2023/03/03	347	47.66	511.2	47.52	46.90	-164.2	10,502	-1.56%	大買/大賣/鉅額交易
2023/03/02	113.1	46.47	65.1	46.71	47.05	48	10,050	0.48%	大買/
2023/03/01	35.1	45.33	50.1	45.77	45.60	-15.1	9,884	-0.15%
2023/02/24	128.5	46.05	61.2	45.74	45.45	67.3	9,774	0.69%	大買/
2023/02/23	149.1	46.75	83	46.77	46.60	66.1	9,572	0.69%	大買/
2023/02/22	105.9	45.94	143.1	46.22	47.20	-37.3	9,388	-0.40%	大買/大賣/
2023/02/21	448.2	46.90	315.8	46.78	46.70	132.5	9,065	1.46%	大買/大賣/鉅額交易
2023/02/20	141.7	44.34	188	44.87	46.35	-46.3	7,673	-0.60%	大買/大賣/
2023/02/17	35.1	41.97	31	42.13	42.15	4.1	7,037	0.06%
2023/02/16	98.2	42.42	111.7	42.35	42.35	-13.5	6,955	-0.19%	大賣/
2023/02/15	13	40.53	28	40.69	40.75	-15	6,725	-0.22%
2023/02/14	15	39.97	5	39.94	39.80	10	6,699	0.15%
2023/02/13	11.2	39.83	7.2	40.01	39.95	4	6,721	0.06%
2023/02/10	36.1	40.12	35	40.26	39.90	1.1	6,759	0.02%
2023/02/09	51	41.60	39	41.38	41.35	12	6,706	0.18%
2023/02/08	8	41.16	9	41.59	41.05	-1	6,678	-0.01%
2023/02/07	35	41.28	40	41.31	41.25	-5	6,645	-0.08%
2023/02/06	9.4	40.75	4	40.76	40.65	5.4	6,589	0.08%
2023/02/03	25	40.53	38	40.48	40.45	-13	6,578	-0.20%
2023/02/02	12	40.63	16	40.78	40.60	-4	6,560	-0.06%
2023/02/01	19	40.28	23	40.26	40.45	-4	6,540	-0.06%
2023/01/31	6	39.40	4	39.55	39.65	2	6,526	0.03%
2023/01/30	14	38.93	14	38.90	38.85	0	6,526	0.00%
2023/01/17	10	38.01	25	37.95	38.00	-15	6,521	-0.23%
2023/01/16	12	38.00	12	37.94	37.90	0	6,518	0.00%
2023/01/13	15	38.49	3	38.00	38.00	12	6,533	0.18%
2023/01/12	3	39.00	4	38.89	38.70	-1	6,519	-0.02%
2023/01/11	28	39.41	29	39.03	39.00	-1	6,554	-0.02%
2023/01/10	17	40.19	18	40.36	40.10	-1	6,526	-0.02%
2023/01/09	23	40.47	22	40.27	40.15	1	6,569	0.02%
2023/01/06	17	40.06	34	40.13	40.05	-17	6,595	-0.26%
2023/01/05	26	40.46	36	40.73	40.05	-10	6,654	-0.15%
2023/01/04	22.2	40.18	19	40.54	40.10	3.2	6,663	0.05%
2023/01/03	1	39.30	2	39.65	39.95	-1	6,679	-0.01%
2022/12/30	19	39.91	29	39.60	39.45	-10	6,707	-0.15%
2022/12/29	14	39.23	24	39.34	39.65	-10	6,837	-0.15%
2022/12/28	9.7	39.70	9	39.27	39.00	0.7	6,845	0.01%
2022/12/27	26	40.22	26	40.07	40.05	0	6,843	0.00%
2022/12/26	52.1	40.35	29	40.07	40.00	23.1	6,852	0.34%
2022/12/23	31.1	40.98	33.1	41.06	41.00	-2	6,825	-0.03%
2022/12/22	91.3	42.13	89.1	42.28	41.50	2.2	6,795	0.03%
2022/12/21	101.2	41.86	105.6	41.98	42.40	-4.5	6,585	-0.07%	大買/大賣/
2022/12/20	234.2	42.02	202	42.20	40.65	32.2	6,274	0.51%	大買/大賣/
2022/12/19	17	40.94	54.6	40.63	41.25	-37.6	5,759	-0.65%
2022/12/16	36.8	39.38	24	39.29	39.40	12.8	5,685	0.22%
2022/12/15	20	40.28	29	40.44	40.50	-9	5,680	-0.16%
2022/12/14	7.3	39.81	2	39.78	39.70	5.3	5,709	0.09%
2022/12/13	28	40.02	27	39.69	39.65	1	5,901	0.02%
2022/12/12	11	39.76	3	40.10	39.95	8	6,241	0.13%
2022/12/09	23	40.58	18	40.65	39.90	5	6,895	0.07%
2022/12/08	24	39.77	35	39.91	39.80	-11	6,969	-0.16%
2022/12/07	96.3	40.54	56	40.26	39.75	40.3	6,967	0.58%
2022/12/06	148.4	42.42	145	42.28	41.65	3.4	6,883	0.05%	大買/大賣/
2022/12/05	60.2	41.86	40	41.99	41.70	20.2	6,639	0.30%
2022/12/02	42.1	41.65	36	41.70	41.75	6.1	6,574	0.09%
2022/12/01	73.1	41.98	90	41.91	41.60	-16.9	6,509	-0.26%
2022/11/30	242.2	42.37	205.5	42.62	41.80	36.6	6,398	0.57%	大買/大賣/
2022/11/29	95.8	41.05	103.1	41.05	41.25	-7.3	6,186	-0.12%	大賣/
2022/11/28	242.8	42.18	191.2	42.24	41.70	51.6	6,208	0.83%	大買/大賣/
2022/11/25	156.2	41.39	176.5	41.32	42.30	-20.3	5,779	-0.35%	大買/大賣/
2022/11/24	134.3	39.03	147	39.02	38.85	-12.7	5,224	-0.24%	大買/大賣/
2022/11/23	13	36.80	9	36.72	36.65	4	4,905	0.08%
2022/11/22	13	37.00	13	36.84	36.70	0	4,949	0.00%
2022/11/21	2	37.43	1	37.65	37.10	1	4,993	0.02%
2022/11/18	27.1	38.48	12	38.53	37.30	15.1	5,005	0.30%
2022/11/17	14.2	38.54	14	38.43	38.45	0.2	4,945	0.00%
2022/11/16	11	37.78	22	37.86	37.85	-11	4,917	-0.22%
2022/11/15	22.2	37.27	21	37.78	37.85	1.2	4,921	0.02%
2022/11/14	8.1	36.86	5	37.12	37.05	3.1	4,925	0.06%
2022/11/11	31	37.84	8	37.25	36.80	23	4,958	0.46%
2022/11/10	13	37.83	26	37.86	37.80	-13	4,919	-0.26%
2022/11/09	8	37.86	10	38.03	37.90	-2	4,957	-0.04%
2022/11/08	14.1	38.16	23	38.56	37.45	-8.9	4,996	-0.18%
2022/11/07	16	37.99	16	37.83	37.75	0	4,977	0.00%
2022/11/04	32.2	37.32	30	37.33	37.40	2.2	5,071	0.04%
2022/11/03	15.2	36.65	19	36.68	36.90	-3.8	5,053	-0.08%
2022/11/02	3.2	36.64	8	36.78	36.60	-4.8	5,083	-0.09%
2022/11/01	4.1	36.23	24	36.25	36.40	-19.9	5,097	-0.39%
2022/10/31	5	35.94	12	36.10	35.75	-7	5,187	-0.13%
2022/10/28	17	35.67	5	36.05	35.25	12	5,227	0.23%
2022/10/27	10	35.93	10	35.95	36.30	0	5,247	0.00%
2022/10/26	10.1	35.09	13	35.08	35.05	-2.9	5,287	-0.05%
2022/10/25	9	35.18	9	34.96	34.85	0	5,348	0.00%
2022/10/24	0	35.10	5	35.20	34.80	-5	5,376	-0.09%
2022/10/21	20.1	34.73	35	34.46	34.30	-15	5,389	-0.28%
2022/10/20	13	35.27	20	35.45	35.30	-7	5,381	-0.13%
2022/10/19	15.1	36.25	30	36.38	36.10	-14.9	5,391	-0.28%
2022/10/18	12.2	35.35	10	35.47	35.40	2.2	5,368	0.04%
2022/10/17	32	33.65	34	33.83	34.95	-2	5,439	-0.04%
2022/10/14	8	34.95	24	35.15	35.05	-16	5,487	-0.29%
2022/10/13	63.1	34.58	15.5	34.09	33.40	47.6	5,492	0.87%
2022/10/12	31.1	36.23	52.2	35.93	35.70	-21.1	5,461	-0.39%
2022/10/11	34.2	36.50	17	36.86	36.10	17.2	5,477	0.31%
2022/10/07	17	38.24	32	38.20	38.20	-15	5,656	-0.27%
2022/10/06	82.1	38.38	62.1	38.30	38.20	20	5,817	0.34%
2022/10/05	16	37.36	16	37.32	36.90	0	5,703	0.00%
2022/10/04	3.2	36.48	20	36.73	37.05	-16.8	5,697	-0.29%
2022/10/03	9	35.12	9	35.63	35.65	0	5,696	0.00%
2022/09/30	43	34.63	38	34.53	35.50	5	5,806	0.09%
2022/09/29	10	35.78	13	35.88	35.35	-3	5,817	-0.05%
2022/09/28	65	35.22	31	36.11	34.85	34	5,833	0.58%
2022/09/27	14.3	35.80	19	36.12	36.50	-4.7	5,809	-0.08%
2022/09/26	35.3	36.22	35.7	35.92	35.75	-0.4	5,831	-0.01%
2022/09/23	35.3	38.47	28.1	38.73	38.05	7.2	5,846	0.12%
2022/09/22	22.2	38.72	34.1	38.75	39.10	-11.9	5,876	-0.20%
2022/09/21	40	39.11	35	39.08	38.90	5	5,857	0.09%
2022/09/20	91.1	38.87	102.2	39.05	39.35	-11.1	5,801	-0.19%	大賣/
2022/09/19	163.7	40.42	99.5	40.14	38.95	64.2	5,647	1.14%	大買/
2022/09/16	196.5	41.34	240.4	41.32	41.60	-43.9	5,366	-0.82%	大買/大賣/
2022/09/15	31.2	39.64	24	39.82	39.20	7.2	4,783	0.15%
2022/09/14	3.5	38.57	10.5	38.74	39.30	-7	4,728	-0.15%
2022/09/13	39.2	39.42	50	39.27	39.15	-10.8	4,738	-0.23%
2022/09/12	13	38.40	44	38.78	39.20	-31	4,743	-0.65%
2022/09/08	11	37.02	13	37.24	37.30	-2	4,754	-0.04%
2022/09/07	23	36.78	5	36.99	36.60	18	4,787	0.38%
2022/09/06	13.5	37.31	5	37.28	37.00	8.5	4,806	0.18%
2022/09/05	51	38.80	41	38.54	38.15	10	4,777	0.21%
2022/09/02	66	40.40	54.9	40.86	40.30	11.1	4,717	0.24%
2022/09/01	77.5	40.36	98.2	39.94	39.55	-20.7	4,520	-0.46%
2022/08/31	46.2	39.14	36	39.17	39.15	10.2	4,456	0.23%
2022/08/30	4	38.23	8.1	38.18	38.15	-4.1	4,752	-0.09%
2022/08/29	12.1	38.06	21	38.10	37.80	-8.9	4,845	-0.18%
2022/08/26	21.4	39.45	41	39.65	39.60	-19.6	4,835	-0.40%
2022/08/25	25	38.72	17	38.80	38.75	8	4,848	0.16%
2022/08/24	9.2	38.32	4	38.10	38.10	5.2	5,138	0.10%
2022/08/23	17	37.95	29	38.28	38.35	-12	5,152	-0.23%
2022/08/22	23.1	38.56	22	38.61	38.40	1.1	5,192	0.02%
2022/08/19	34	39.79	15	40.08	39.45	19	5,279	0.36%
2022/08/18	16	39.84	29.1	39.98	39.90	-13.1	5,301	-0.25%
2022/08/17	27	39.51	52	39.45	39.70	-25	5,298	-0.47%
2022/08/16	31	39.14	47	39.30	39.15	-16	5,267	-0.30%
2022/08/15	26.1	38.93	26	38.99	39.10	0.1	5,227	0.00%
2022/08/12	26	37.98	76	38.10	38.05	-50	5,186	-0.96%
2022/08/11	48	38.34	23	38.49	37.90	25	5,185	0.48%
2022/08/10	6	37.95	22	38.22	38.25	-16	5,096	-0.31%
2022/08/09	12.1	37.85	30	37.90	37.95	-17.9	5,102	-0.35%
2022/08/08	23	37.07	13	37.37	37.55	10	5,119	0.20%
2022/08/05	25.2	37.62	44	37.46	37.60	-18.8	5,162	-0.36%
2022/08/04	21	35.78	21	35.72	35.95	0	5,183	0.00%
2022/08/03	75.1	36.30	37	36.15	36.05	38.1	5,170	0.74%
2022/08/02	39.2	36.70	20.5	36.66	36.50	18.7	5,192	0.36%
2022/08/01	21	37.96	60.1	38.03	38.35	-39.1	5,145	-0.76%
2022/07/29	39	37.15	49.1	37.22	37.20	-10.1	5,100	-0.20%
2022/07/28	29.2	36.92	19	36.78	36.60	10.2	5,127	0.20%
2022/07/27	12	36.30	15	36.13	36.65	-3	5,139	-0.06%
2022/07/26	24.1	36.54	15	36.67	36.15	9.1	5,173	0.18%
2022/07/25	29	36.82	23	36.88	37.00	6	5,183	0.12%
2022/07/22	71	37.53	46.1	37.88	36.80	24.9	5,224	0.48%
2022/07/21	18	37.14	43.1	37.03	37.35	-25.1	5,315	-0.47%
2022/07/20	27.1	36.33	21.2	36.38	36.05	5.9	5,269	0.11%
2022/07/19	28	36.01	15.5	36.23	35.95	12.5	5,357	0.23%
2022/07/18	30	36.06	40.1	36.06	36.10	-10.1	5,373	-0.19%
2022/07/15	103.1	36.38	122.2	36.33	36.00	-19.1	5,369	-0.36%	大買/大賣/
2022/07/14	29.3	34.92	64	34.99	36.30	-34.7	5,204	-0.67%
2022/07/13	12.2	33.37	26	33.09	33.00	-13.8	5,084	-0.27%
2022/07/12	50.2	32.67	18	32.75	32.25	32.2	5,178	0.62%
2022/07/11	43	33.96	54	33.98	33.95	-11	5,214	-0.21%
2022/07/08	98.5	33.60	80.1	33.71	33.60	18.4	5,283	0.35%
2022/07/07	5	31.16	22	31.24	31.50	-17	5,211	-0.33%
2022/07/06	21	31.05	10	30.46	30.25	11	5,275	0.21%
2022/07/05	14	31.67	19	31.76	31.95	-5	5,373	-0.09%
2022/07/04	38	31.59	32	31.66	31.00	6	5,410	0.11%
2022/07/01	23	33.17	43	32.65	31.70	-20	5,539	-0.36%
2022/06/30	48	34.96	24	34.62	34.00	24	5,642	0.43%
2022/06/29	56	35.78	64	35.61	35.90	-8	5,690	-0.14%
2022/06/28	35	37.13	15	36.85	36.80	20	5,901	0.34%
2022/06/27	11	37.37	11	37.59	37.80	0	6,692	0.00%
2022/06/24	34	36.99	36	37.29	36.85	-2	6,996	-0.03%
2022/06/23	28.1	36.28	22	36.19	35.95	6.1	7,501	0.08%
2022/06/22	57	36.34	41	36.54	35.60	16	8,370	0.19%
2022/06/21	6	36.04	33	36.03	36.70	-27	9,175	-0.29%
2022/06/20	62	36.04	56	35.78	35.10	6	9,495	0.06%
2022/06/17	24	37.02	35	37.07	36.95	-11	9,504	-0.12%
2022/06/16	51	38.56	32.2	38.64	37.40	18.8	9,509	0.20%
2022/06/15	17	38.58	11	38.65	38.30	6	9,536	0.06%
2022/06/14	56	38.41	33	38.76	39.10	23	9,575	0.24%
2022/06/13	44	38.78	30.1	38.91	38.80	14	9,597	0.15%
2022/06/10	34	39.79	47	39.91	40.00	-13	9,611	-0.14%
2022/06/09	73.2	40.73	62	40.84	40.60	11.2	9,630	0.12%
2022/06/08	203.1	41.65	250.3	41.56	41.25	-47.2	9,651	-0.49%	大買/大賣/
2022/06/07	46	40.30	54	40.47	40.30	-8	9,377	-0.09%
2022/06/06	37	39.76	19	39.27	39.15	18	9,352	0.19%
2022/06/02	64	40.14	40	40.32	40.00	24	9,466	0.25%
2022/06/01	218.1	41.50	209	41.38	40.75	9.1	9,549	0.09%	大買/大賣/
2022/05/31	20	39.35	22	39.24	39.40	-2	9,420	-0.02%
2022/05/30	35	39.12	52	39.17	39.15	-17	9,594	-0.18%
2022/05/27	53	38.42	74	38.68	38.10	-21	9,640	-0.22%
2022/05/26	149	38.27	114	37.59	37.40	35	9,685	0.36%	大買/大賣/
2022/05/25	13	38.64	21	38.26	38.80	-8	9,758	-0.08%
2022/05/24	36	38.21	29.1	38.61	37.50	7	9,920	0.07%
2022/05/23	12.1	38.65	10.1	38.93	38.35	2	10,009	0.02%
2022/05/20	13	38.46	19	38.54	38.35	-6	10,206	-0.06%
2022/05/19	13	38.27	12	37.63	38.40	1	10,389	0.01%
2022/05/18	8	38.71	16	38.39	38.40	-8	10,582	-0.08%
2022/05/17	18	38.01	25	38.09	38.10	-7	11,380	-0.06%
2022/05/16	21	37.67	25	37.52	37.35	-4	11,789	-0.03%
2022/05/13	20	36.72	35	36.56	36.75	-15	11,807	-0.13%
2022/05/12	67	36.26	69	35.80	35.00	-2	11,857	-0.02%
2022/05/11	45	37.82	29	37.35	37.30	16	11,831	0.13%
2022/05/10	38	38.08	24	38.24	38.25	14	11,976	0.12%
2022/05/09	33	38.80	31	38.97	38.60	2	12,027	0.02%
2022/05/06	34	39.84	28	39.73	39.85	6	12,155	0.05%
2022/05/05	38	41.45	40	41.60	41.00	-2	12,278	-0.02%
2022/05/04	19	40.39	10	40.29	40.55	9	12,324	0.07%
2022/05/03	23	39.38	30	39.38	39.70	-7	12,455	-0.06%
2022/04/29	15	39.17	14	39.25	39.00	1	12,634	0.01%
2022/04/28	28	38.87	20	38.94	38.70	8	12,814	0.06%
2022/04/27	64	38.22	48.2	38.65	38.65	15.8	12,841	0.12%
2022/04/26	26	41.06	20	41.00	40.70	6	12,772	0.05%
2022/04/25	84	41.09	71.2	41.06	40.95	12.9	12,852	0.10%
2022/04/22	22	43.08	25	43.24	43.25	-3	12,957	-0.02%
2022/04/21	24	43.34	57	43.51	43.60	-33	13,093	-0.25%
2022/04/20	31	42.87	26	42.95	42.95	5	13,319	0.04%
2022/04/19	25	42.23	10.3	42.48	42.05	14.7	13,467	0.11%
2022/04/18	54.2	42.70	34.1	42.59	42.35	20.1	13,793	0.15%
2022/04/15	47.1	44.19	24	44.03	43.80	23.1	13,993	0.17%
2022/04/14	42.1	45.29	41	45.32	45.10	1.1	14,415	0.01%
2022/04/13	30	44.61	39.5	44.68	44.50	-9.5	14,620	-0.06%
2022/04/12	73	43.88	91	43.90	44.20	-18	14,967	-0.12%
2022/04/11	109	44.64	71.6	44.49	44.00	37.4	15,448	0.24%	大買/
2022/04/08	35	46.06	34	46.14	45.75	1	15,823	0.01%
2022/04/07	77.2	46.36	50.4	45.79	45.20	26.8	16,675	0.16%
2022/04/06	86.7	47.18	93	47.36	47.15	-6.3	16,890	-0.04%
2022/04/01	62.1	46.40	51	46.48	46.10	11.1	17,214	0.06%
2022/03/31	127.4	47.73	69.1	47.72	46.80	58.3	18,222	0.32%	大買/
2022/03/30	298	48.62	380.5	48.62	48.25	-82.5	19,103	-0.43%	大買/大賣/
2022/03/29	141.4	47.56	107.2	47.77	46.95	34.2	21,757	0.16%	大買/大賣/
2022/03/28	173.1	48.00	169.1	48.13	47.60	4	22,374	0.02%	大買/大賣/
2022/03/25	229.1	47.48	277	47.60	47.65	-47.9	22,255	-0.22%	大買/大賣/
2022/03/24	377.7	46.88	380	46.88	45.90	-2.3	21,832	-0.01%	大買/大賣/
2022/03/23	113	44.53	118	44.73	45.75	-5	21,678	-0.02%	大買/大賣/
2022/03/22	30	42.95	40	43.16	43.00	-10	22,935	-0.04%
2022/03/21	37	42.95	28	42.71	42.65	9	24,311	0.04%
2022/03/18	22	42.67	27.6	42.96	43.30	-5.6	25,021	-0.02%
2022/03/17	26.6	42.68	28	42.73	42.55	-1.4	25,932	-0.01%
2022/03/16	33	41.95	24	42.18	41.40	9	26,305	0.03%
2022/03/15	36	42.15	27	42.32	41.90	9	26,355	0.03%
2022/03/14	24	42.52	50	42.75	43.15	-26	26,570	-0.10%
2022/03/11	67.1	42.28	35	42.29	42.10	32.1	27,074	0.12%
2022/03/10	48	43.80	46	43.74	43.35	2	27,079	0.01%
2022/03/09	22	42.41	56	42.41	42.65	-34	27,036	-0.13%
2022/03/08	51.1	42.23	66	42.15	41.75	-15	27,012	-0.06%
2022/03/07	104.3	43.67	71.1	43.41	43.00	33.2	26,897	0.12%	大買/
2022/03/04	69.1	46.11	52	46.50	45.50	17.1	26,779	0.06%
2022/03/03	71	47.22	70.7	47.13	46.55	0.3	26,680	0.00%
2022/03/02	52	46.27	43	46.39	46.90	9	26,600	0.03%
2022/03/01	94	46.61	105	46.55	46.85	-11	26,662	-0.04%	大賣/
2022/02/25	46	45.04	66	45.36	44.80	-20	26,695	-0.07%
2022/02/24	61.3	44.66	40	44.77	44.05	21.3	26,666	0.08%
2022/02/23	47	46.42	80	46.39	46.50	-33	26,540	-0.12%
2022/02/22	70.2	45.99	82	46.27	45.40	-11.8	26,548	-0.04%
2022/02/21	99	48.10	72.2	47.93	47.75	26.8	26,443	0.10%
2022/02/18	111	46.92	115	46.74	47.95	-4	26,335	-0.02%	大買/大賣/
2022/02/17	324.2	47.91	264	48.06	46.70	60.2	26,355	0.23%	大買/大賣/
2022/02/16	149.3	46.54	200	46.64	48.15	-50.7	25,774	-0.20%	大買/大賣/
2022/02/15	65	44.24	75	44.21	43.80	-10	25,474	-0.04%
2022/02/14	117.1	44.00	100.1	43.82	43.50	17	25,529	0.07%	大買/
2022/02/11	75	45.53	95	45.26	45.70	-20	25,612	-0.08%
2022/02/10	128	45.43	91	45.82	45.20	37	25,949	0.14%	大買/
2022/02/09	90.3	45.15	80	45.14	45.20	10.3	25,870	0.04%
2022/02/08	147	44.32	164.1	44.35	44.95	-17.1	25,855	-0.07%	大買/大賣/
2022/02/07	219	42.52	206	42.79	43.90	13	25,760	0.05%	大買/大賣/
2022/01/26	33	41.38	52	41.48	41.60	-19	25,716	-0.07%
2022/01/25	146	41.68	115	40.95	40.80	31	26,178	0.12%	大買/大賣/
2022/01/24	88.1	42.18	75.3	42.35	42.80	12.8	26,203	0.05%
2022/01/21	105.2	43.54	73	43.39	42.55	32.2	26,324	0.12%	大買/
2022/01/20	79	44.62	57	44.71	44.45	22	26,539	0.08%
2022/01/19	152	44.87	141.2	44.92	44.80	10.8	27,174	0.04%	大買/大賣/
2022/01/18	95	45.47	80	45.35	44.80	15	27,675	0.05%
2022/01/17	65	45.48	91.3	45.61	45.60	-26.3	27,640	-0.10%
2022/01/14	129	44.76	133	44.78	44.15	-4	27,650	-0.01%	大買/大賣/
2022/01/13	103.1	45.50	85	45.50	45.65	18.1	27,830	0.07%	大買/
2022/01/12	65	46.70	61	46.45	46.00	4	28,004	0.01%
2022/01/11	224	47.28	177	46.34	46.50	47	27,968	0.17%	大買/大賣/
2022/01/10	121.2	48.22	155	48.75	48.70	-33.8	27,612	-0.12%	大買/大賣/
2022/01/07	363.3	49.00	580.5	48.36	47.75	-217.2	27,341	-0.79%	大買/大賣/鉅額交易
2022/01/06	396.2	50.03	403.5	50.41	49.60	-7.3	26,889	-0.03%	大買/大賣/
2022/01/05	239.4	51.51	176.1	50.82	50.40	63.3	26,623	0.24%	大買/大賣/
2022/01/04	533	51.68	526.1	51.70	52.10	6.9	26,245	0.03%	大買/大賣/
2022/01/03	136.2	50.19	123.7	50.43	50.70	12.5	25,790	0.05%	大買/大賣/
2021/12/30	515.4	51.35	297.6	51.46	50.30	217.8	25,335	0.86%	大買/大賣/鉅額交易
2021/12/29	163	50.47	389.7	50.34	50.60	-226.7	24,493	-0.93%	大買/大賣/鉅額交易
2021/12/28	222.4	50.25	90	50.27	50.00	132.4	24,195	0.55%	大買/鉅額交易
2021/12/27	479.2	51.07	279.7	51.14	51.70	199.5	23,728	0.84%	大買/大賣/鉅額交易
2021/12/24	299.6	50.28	281.2	50.14	49.40	18.4	22,652	0.08%	大買/大賣/
2021/12/23	1,130.5	49.78	1,105.2	49.87	49.90	25.2	21,538	0.12%	大買/大賣/
2021/12/22	307.4	45.33	529	45.63	47.35	-221.6	18,101	-1.22%	大買/大賣/鉅額交易
2021/12/21	239	43.70	195	43.47	43.05	44	17,170	0.26%	大買/大賣/
2021/12/20	271	45.42	235	45.36	45.15	36	16,748	0.21%	大買/大賣/
2021/12/17	252.7	45.65	246.3	45.78	45.40	6.4	16,239	0.04%	大買/大賣/
2021/12/16	505.1	46.09	502.2	46.30	46.25	2.9	15,573	0.02%	大買/大賣/
2021/12/15	420.4	43.33	470.2	43.29	43.80	-49.8	13,999	-0.36%	大買/大賣/
2021/12/14	236.4	40.42	135	40.51	40.80	101.4	12,584	0.81%	大買/大賣/鉅額交易
2021/12/13	191.2	41.32	446.6	41.12	42.25	-255.4	11,852	-2.16%	大買/大賣/鉅額交易
2021/12/10	144.1	39.44	154	39.72	38.45	-9.9	10,891	-0.09%	大買/大賣/
2021/12/09	95	38.47	97	38.63	38.30	-2	10,460	-0.02%
2021/12/08	168.1	38.73	116	38.79	38.20	52.1	10,373	0.50%	大買/大賣/
2021/12/07	152.5	38.87	250	38.91	39.10	-97.5	10,132	-0.96%	大買/大賣/
2021/12/06	35	37.13	53	36.98	37.20	-18	9,605	-0.19%
2021/12/03	9	36.06	19	36.16	36.20	-10	9,602	-0.10%
2021/12/02	54	36.10	38	35.83	35.65	16	9,638	0.17%
2021/12/01	34	35.98	49.2	36.26	36.45	-15.1	9,665	-0.16%
2021/11/30	31	35.82	13	36.09	36.25	18	9,693	0.19%
2021/11/29	24	35.09	54.4	35.24	35.45	-30.4	9,748	-0.31%
2021/11/26	72	36.26	51.1	36.04	35.75	20.9	9,817	0.21%
2021/11/25	90	37.56	36	37.53	37.10	54	9,738	0.55%
2021/11/24	84.1	37.52	160.8	37.67	38.05	-76.7	9,614	-0.80%	大賣/
2021/11/23	101.4	37.36	66.3	37.59	36.85	35.1	9,542	0.37%	大買/
2021/11/22	73	37.78	60	37.87	37.70	13	9,567	0.14%
2021/11/19	87	37.62	55.4	37.92	37.35	31.6	9,684	0.33%
2021/11/18	69.4	37.63	70	37.97	37.55	-0.6	9,701	-0.01%
2021/11/17	42.4	37.42	21	37.32	37.15	21.4	9,687	0.22%
2021/11/16	103	37.94	86	38.10	37.30	17	9,737	0.17%	大買/
2021/11/15	91.2	38.14	122.2	38.20	38.40	-31.1	9,596	-0.32%	大賣/
2021/11/12	38	37.43	56	37.62	37.20	-18	9,510	-0.19%
2021/11/11	40.2	37.60	22	37.45	36.55	18.2	9,519	0.19%
2021/11/10	123.2	37.60	101	37.79	37.30	22.2	9,529	0.23%	大買/大賣/
2021/11/09	143	37.19	180	37.21	37.70	-37	9,481	-0.39%	大買/大賣/
2021/11/08	87	35.39	84	35.64	35.50	3	9,209	0.03%
2021/11/05	51	34.56	43.1	34.74	34.40	7.9	9,380	0.08%
2021/11/04	52	35.44	45	35.65	35.25	7	9,424	0.07%
2021/11/03	75	35.55	59.1	35.73	35.20	15.9	9,455	0.17%
2021/11/02	151	37.87	206.2	37.73	35.45	-55.2	9,494	-0.58%	大買/大賣/
2021/11/01	120	37.03	99.2	37.13	36.80	20.8	9,020	0.23%	大買/
2021/10/29	112	36.80	87	37.07	36.80	25	8,881	0.28%	大買/
2021/10/28	86	36.92	118.1	37.06	36.30	-32.1	8,571	-0.37%	大賣/
2021/10/27	254.5	36.73	194	36.89	36.30	60.5	8,202	0.74%	大買/大賣/
2021/10/26	67.1	36.44	159.8	36.72	37.25	-92.7	7,558	-1.23%	大賣/
2021/10/25	50.3	34.30	22.2	34.44	33.90	28.1	7,035	0.40%
2021/10/22	32.9	35.10	20	34.98	34.80	12.9	7,167	0.18%
2021/10/21	135	35.05	90	34.98	35.30	45	7,157	0.63%	大買/
2021/10/20	172	34.92	195	34.86	35.30	-23	7,123	-0.32%	大買/大賣/
2021/10/19	50	33.31	36	33.33	33.00	14	6,882	0.20%
2021/10/18	10	31.96	8	32.05	32.20	2	6,882	0.03%
2021/10/15	11	31.49	16	31.69	31.85	-5	7,015	-0.07%
2021/10/14	15	30.29	23	30.36	30.85	-8	7,241	-0.11%
2021/10/13	8	30.69	7	30.15	29.90	1	7,365	0.01%
2021/10/12	9	30.88	28	30.71	30.75	-19	7,493	-0.25%
2021/10/08	72	32.54	54	31.73	31.30	18	7,645	0.24%
2021/10/07	22	31.43	18	31.56	31.65	4	7,809	0.05%
2021/10/06	11	31.05	10	31.15	30.55	1	8,574	0.01%
2021/10/05	15.1	29.76	14	29.46	30.60	1.1	9,372	0.01%
2021/10/04	6	29.37	141	29.31	29.00	-135	9,871	-1.37%	大賣/鉅額交易
2021/10/01	24	30.66	20.3	30.93	30.45	3.7	10,423	0.04%
2021/09/30	5	32.05	9	32.07	32.15	-4	11,451	-0.03%
2021/09/29	24	31.61	20	31.55	31.30	4	11,934	0.03%
2021/09/28	27	32.91	16	32.63	32.35	11	12,399	0.09%
2021/09/27	11	33.29	14	33.29	33.25	-3	12,598	-0.02%
2021/09/24	22	32.60	38.1	32.61	32.70	-16.1	12,832	-0.13%
2021/09/23	62	32.43	47	32.46	32.05	15	13,219	0.11%
2021/09/22	13	31.16	11	31.45	31.50	2	13,700	0.01%
2021/09/17	27	32.58	79	32.08	32.35	-52	15,407	-0.34%
2021/09/16	64	33.04	6	33.28	32.65	58	15,957	0.36%
2021/09/15	17	32.42	12	32.61	32.60	5	16,277	0.03%
2021/09/14	6	32.68	10	32.79	32.15	-4	16,573	-0.02%
2021/09/13	1	32.70	3	33.10	32.65	-2	16,735	-0.01%
2021/09/10	3	32.58	0	0.00	32.85	3	16,909	0.02%
2021/09/09	11	32.44	5	32.54	33.00	6	17,150	0.03%
2021/09/08	44	32.43	39.5	32.10	32.05	4.5	17,334	0.03%
2021/09/07	3.3	33.10	7	33.07	33.45	-3.7	17,836	-0.02%
2021/09/06	12	33.79	10	34.17	33.45	2	18,298	0.01%
2021/09/03	37	34.79	62	34.72	34.90	-25	18,328	-0.14%
2021/09/02	37	34.97	29.1	34.64	34.45	7.9	18,386	0.04%
2021/09/01	96	36.28	80	36.13	35.80	16	18,456	0.09%
2021/08/31	29	36.05	34	35.97	35.95	-5	18,438	-0.03%
2021/08/30	8	36.24	12.1	36.01	35.90	-4.1	18,637	-0.02%
2021/08/27	55	36.47	52	36.23	35.65	3	18,817	0.02%
2021/08/26	48	36.21	46	36.37	36.85	2	19,040	0.01%
2021/08/25	67	36.28	119	36.18	36.10	-52	19,122	-0.27%	大賣/
2021/08/24	81	34.97	65	34.72	34.25	16	19,301	0.08%
2021/08/23	61	34.58	46	34.74	34.90	15	19,627	0.08%
2021/08/20	12.1	32.94	31.2	32.69	34.05	-19.1	19,925	-0.10%
2021/08/19	11	33.33	27	33.49	32.50	-16	20,009	-0.08%
2021/08/18	80	32.47	90.2	31.56	34.45	-10.2	20,301	-0.05%
2021/08/17	75.1	33.11	102.5	32.91	31.80	-27.4	20,427	-0.13%	大賣/
2021/08/16	56	34.48	99	34.29	34.10	-43	20,432	-0.21%
2021/08/13	86.1	37.09	106.1	36.38	35.80	-20.1	20,452	-0.10%	大賣/
2021/08/12	52.3	38.54	47.1	38.25	38.25	5.2	20,523	0.03%
2021/08/11	207.1	38.42	162	38.11	38.95	45.1	20,594	0.22%	大買/大賣/
2021/08/10	88.1	37.85	95.1	38.12	37.65	-7	20,667	-0.03%
2021/08/09	85	38.03	65	37.92	37.05	20	20,854	0.10%
2021/08/06	98.1	37.84	110	37.93	37.60	-11.9	21,081	-0.06%	大賣/
2021/08/05	80	36.72	67	36.67	36.60	13	21,273	0.06%
2021/08/04	39.1	37.70	36	37.82	37.45	3.1	21,764	0.01%
2021/08/03	35	37.67	17	37.68	37.65	18	22,054	0.08%
2021/08/02	44	37.66	27	37.80	38.00	17	22,273	0.08%
2021/07/30	32.1	38.29	118	38.46	37.90	-86	22,477	-0.38%	大賣/
2021/07/29	20	38.25	18	38.39	38.40	2	22,689	0.01%
2021/07/28	86.3	37.55	73	37.23	38.10	13.3	22,900	0.06%
2021/07/27	184	40.88	178.4	40.48	39.65	5.6	23,195	0.02%	大買/大賣/
2021/07/26	132.2	41.41	212.2	41.39	41.60	-79.9	23,492	-0.34%	大買/大賣/
2021/07/23	77	39.88	160	39.98	40.05	-83	24,314	-0.34%	大賣/
2021/07/22	69	39.11	42.5	38.92	38.90	26.5	24,927	0.11%
2021/07/21	94	38.28	72	38.14	37.75	22	25,844	0.09%
2021/07/20	116.1	38.24	120.1	38.39	37.75	-4	25,772	-0.02%	大買/大賣/
2021/07/19	75.1	39.96	61	40.02	39.80	14.1	25,664	0.05%
2021/07/16	173.1	41.01	148	41.11	40.50	25.1	25,559	0.10%	大買/大賣/
2021/07/15	86	41.01	108.1	40.93	40.90	-22.1	25,443	-0.09%	大賣/
2021/07/14	284.1	41.24	158.2	40.89	40.45	125.9	25,327	0.50%	大買/大賣/鉅額交易
2021/07/13	383.3	43.44	387.1	42.88	41.35	-3.8	25,095	-0.02%	大買/大賣/
2021/07/12	438.7	42.70	571.3	42.43	43.15	-132.7	24,316	-0.55%	大買/大賣/鉅額交易
2021/07/09	320.5	42.08	270	42.16	41.20	50.5	23,498	0.21%	大買/大賣/
2021/07/08	298.6	41.53	317.3	41.66	42.40	-18.7	22,982	-0.08%	大買/大賣/
2021/07/07	560.4	41.66	444	41.17	40.80	116.4	22,452	0.52%	大買/大賣/鉅額交易
2021/07/06	87	41.41	185	42.32	43.00	-98	21,586	-0.45%	大賣/
2021/07/05	210.3	38.82	200	39.11	39.10	10.3	21,259	0.05%	大買/大賣/
2021/07/02	130	37.71	64	37.68	37.60	66	21,926	0.30%	大買/
2021/07/01	129	37.84	106.5	37.26	36.90	22.5	21,974	0.10%	大買/大賣/
2021/06/30	232	38.65	257	38.66	38.15	-25	21,976	-0.11%	大買/大賣/
2021/06/29	220.4	38.95	224	38.36	37.25	-3.6	21,852	-0.02%	大買/大賣/
2021/06/28	917.1	40.33	710.1	40.29	39.75	207	21,547	0.96%	大買/大賣/鉅額交易
2021/06/25	157	38.10	230	38.85	39.80	-73	20,099	-0.36%	大買/大賣/
2021/06/24	155	35.89	196.2	35.81	36.20	-41.2	19,674	-0.21%	大買/大賣/
2021/06/23	61	35.08	100	35.01	35.80	-39	19,435	-0.20%
2021/06/22	103.5	34.42	122	34.22	33.40	-18.5	19,356	-0.10%	大買/大賣/
2021/06/21	84	34.49	97	34.51	34.05	-13	19,369	-0.07%
2021/06/18	119	36.36	124	36.46	35.85	-5	19,561	-0.03%	大買/大賣/
2021/06/17	150	35.95	86	36.09	36.30	64	21,100	0.30%	大買/
2021/06/16	260	36.19	138.1	36.04	35.25	121.9	22,480	0.54%	大買/大賣/鉅額交易
2021/06/15	173	35.73	140	35.62	36.55	33	23,594	0.14%	大買/大賣/
2021/06/11	40.1	33.64	35	33.83	33.25	5.1	24,009	0.02%
2021/06/10	36	33.56	26	33.41	33.20	10	24,903	0.04%
2021/06/09	126.2	33.94	93	33.92	33.25	33.2	25,010	0.13%	大買/
2021/06/08	119	34.50	100	34.78	34.75	19	24,966	0.08%	大買/
2021/06/07	179.1	35.15	289.1	34.22	34.30	-110	24,939	-0.44%	大買/大賣/鉅額交易
2021/06/04	142.1	36.39	134	36.34	36.10	8.1	24,757	0.03%	大買/大賣/
2021/06/03	268	36.37	156	36.64	36.20	112	24,630	0.45%	大買/大賣/鉅額交易
2021/06/02	162	36.41	250.2	35.99	35.40	-88.2	24,417	-0.36%	大買/大賣/
2021/06/01	225	36.55	247.1	36.60	36.70	-22.1	24,292	-0.09%	大買/大賣/
2021/05/31	319.2	36.34	295.5	36.50	36.40	23.7	24,079	0.10%	大買/大賣/
2021/05/28	181	33.10	191.2	33.36	33.80	-10.2	24,205	-0.04%	大買/大賣/
2021/05/27	106	30.99	122	30.86	30.75	-16	24,751	-0.06%	大買/大賣/
2021/05/26	112	30.47	46	30.11	30.40	66	24,713	0.27%	大買/
2021/05/25	113	29.92	126	30.82	31.15	-13	24,380	-0.05%	大買/大賣/
2021/05/24	80.2	28.40	45	28.17	28.35	35.2	24,247	0.15%
2021/05/21	25.2	27.81	32.6	27.74	27.90	-7.4	24,179	-0.03%
2021/05/20	84.6	27.50	71	27.36	26.65	13.6	24,303	0.06%
2021/05/19	77.1	27.99	75	28.00	27.65	2.1	24,174	0.01%
2021/05/18	109.1	27.10	92.5	27.46	28.15	16.6	24,050	0.07%	大買/
2021/05/17	50.1	26.47	104	26.22	25.60	-53.9	23,768	-0.23%	大賣/
2021/05/14	87.1	29.74	101.2	28.81	28.40	-14.1	23,502	-0.06%	大賣/
2021/05/13	111.2	30.19	93.1	29.88	29.85	18.1	23,224	0.08%	大買/
2021/05/12	225.5	31.75	226	30.76	30.40	-0.5	22,926	0.00%	大買/大賣/
2021/05/11	102.2	32.62	113	32.55	32.10	-10.8	22,378	-0.05%	大買/大賣/
2021/05/10	103.5	36.14	113	35.61	35.30	-9.5	22,094	-0.04%	大買/大賣/
2021/05/07	102.3	34.92	71.3	35.42	36.95	31.1	21,966	0.14%	大買/
2021/05/06	123.2	34.69	151	34.17	34.30	-27.8	21,867	-0.13%	大買/大賣/
2021/05/05	150.4	36.34	173.2	36.28	34.45	-22.8	21,673	-0.11%	大買/大賣/
2021/05/04	55.9	37.79	210.7	36.26	36.10	-154.8	21,592	-0.72%	大賣/鉅額交易
2021/05/03	174.3	39.96	221.6	39.98	38.70	-47.3	21,235	-0.22%	大買/大賣/
2021/04/29	329.2	45.88	294.5	45.53	42.95	34.7	20,791	0.17%	大買/大賣/
2021/04/28	271	43.31	293.5	43.81	45.10	-22.5	19,829	-0.11%	大買/大賣/
2021/04/27	403.1	42.05	261.4	41.86	41.00	141.7	19,229	0.74%	大買/大賣/鉅額交易
2021/04/26	37	39.90	14	39.90	39.90	23	18,422	0.12%
2021/04/23	36	35.07	42	34.95	36.30	-6	18,508	-0.03%
2021/04/22	25.1	34.31	5.1	33.02	33.00	20	18,616	0.11%
2021/04/21	10.9	33.57	18	33.63	34.40	-7.1	18,814	-0.04%
2021/04/20	23.3	33.68	18.2	33.96	34.15	5.1	18,976	0.03%
2021/04/19	29	36.38	3	33.95	34.50	26	19,413	0.13%
2021/04/16	13.1	35.92	3	36.03	36.40	10.1	20,088	0.05%
2021/04/15	14	34.45	13.4	34.85	35.70	0.6	20,268	0.00%
2021/04/14	19.1	34.06	14	33.54	35.10	5.1	20,395	0.03%
2021/04/13	37	38.01	30.8	37.50	37.00	6.2	20,488	0.03%
2021/04/12	44.9	35.72	143.3	35.25	38.00	-98.4	20,566	-0.48%	大賣/
2021/04/09	227.6	37.82	64.5	39.57	37.80	163.1	20,758	0.79%	大買/鉅額交易
2021/04/08	442.2	41.80	346	41.79	41.95	96.2	20,895	0.46%	大買/大賣/
2021/04/07	103.1	38.59	52	38.02	38.90	51.1	19,783	0.26%	大買/
2021/04/06	100	34.67	68.5	34.47	35.40	31.5	19,602	0.16%
2021/04/01	97.3	31.52	98.2	30.87	32.20	-1	19,483	-0.01%
2021/03/31	96	29.28	54	29.05	29.30	42	19,341	0.22%
2021/03/30	134.5	28.74	76.4	28.41	29.30	58.2	19,307	0.30%	大買/
2021/03/29	42.4	26.72	52	26.80	26.95	-9.6	19,141	-0.05%
2021/03/26	34	25.71	68.5	26.02	26.20	-34.5	19,240	-0.18%
2021/03/25	76.1	26.21	53	26.21	25.75	23.1	19,364	0.12%
2021/03/24	13	25.05	27	24.70	25.30	-14	20,185	-0.07%
2021/03/23	88	24.28	128.2	24.23	24.45	-40.2	20,830	-0.19%	大賣/
2021/03/22	504.7	26.79	362	26.48	26.00	142.7	20,580	0.69%	大買/大賣/鉅額交易
2021/03/19	410	24.82	520	24.72	25.55	-110	19,048	-0.58%	大買/大賣/鉅額交易
2021/03/18	524.1	22.66	469.1	22.62	23.25	55	17,938	0.31%	大買/大賣/
2021/03/17	380	20.48	349	20.58	21.15	31	16,444	0.19%	大買/大賣/
2021/03/16	468	19.53	503	19.57	19.25	-35	15,750	-0.22%	大買/大賣/
2021/03/15	86.1	18.52	89	18.50	18.50	-2.9	14,969	-0.02%
2021/03/12	40	17.82	26	17.90	17.90	14	15,063	0.09%
2021/03/11	69	17.67	98	17.66	17.70	-29	15,623	-0.19%
2021/03/10	15	17.13	14	17.16	17.00	1	15,916	0.01%
2021/03/09	64	16.68	58	16.74	17.10	6	16,439	0.04%
2021/03/08	34	16.95	25	16.84	16.80	9	17,152	0.05%
2021/03/05	70	17.46	53	17.27	17.30	17	17,645	0.10%
2021/03/04	80	17.48	127	17.38	17.35	-47	17,670	-0.27%	大賣/
2021/03/03	363	18.35	231	18.27	17.80	132	17,605	0.75%	大買/大賣/鉅額交易
2021/03/02	323	19.04	350	19.19	19.45	-27	17,445	-0.15%	大買/大賣/
2021/02/26	24	17.83	41	18.00	17.85	-17	16,612	-0.10%
2021/02/25	33	17.69	39	17.65	17.55	-6	16,460	-0.04%
2021/02/24	26	17.85	107	17.89	17.50	-81	16,430	-0.49%	大賣/
2021/02/23	25	17.61	95	17.54	17.50	-70	16,298	-0.43%
2021/02/22	135	17.87	162	17.94	17.70	-27	16,355	-0.17%	大買/大賣/
2021/02/19	73	17.08	57	17.19	17.25	16	16,104	0.10%
2021/02/18	79	16.87	39	16.92	16.85	40	16,065	0.25%
2021/02/17	20	16.43	113	16.40	16.60	-93	15,983	-0.58%	大賣/
2021/02/05	4	15.99	32	16.00	15.80	-28	15,950	-0.18%
2021/02/04	12	16.12	10	16.18	16.10	2	16,037	0.01%
2021/02/03	27	16.33	23	16.19	16.10	4	16,018	0.02%
2021/02/02	7	16.21	7	16.39	16.15	0	16,054	0.00%
2021/02/01	33	16.33	153	16.28	16.20	-120	16,069	-0.75%	大賣/鉅額交易
2021/01/29	372	17.21	220	16.86	16.50	152	16,124	0.94%	大買/大賣/鉅額交易
2021/01/28	71	16.99	102	17.02	17.05	-31	16,239	-0.19%	大賣/
2021/01/27	11	16.65	105	16.60	16.65	-94	16,178	-0.58%	大賣/
2021/01/26	139	16.53	175	16.56	16.25	-36	16,403	-0.22%	大買/大賣/
2021/01/25	66	15.96	48	15.96	15.95	18	16,194	0.11%
2021/01/22	159	15.96	70	16.03	15.95	89	16,058	0.55%	大買/
2021/01/21	151	16.42	170	15.98	15.90	-19	16,017	-0.12%	大買/大賣/
2021/01/20	218	16.92	191	16.69	16.40	27	15,875	0.17%	大買/大賣/
2021/01/19	196	17.32	85	17.76	17.55	111	15,684	0.71%	大買/鉅額交易
2021/01/18	87	17.09	60	17.29	17.20	27	15,497	0.17%
2021/01/15	136	17.90	255	17.78	17.80	-119	15,367	-0.77%	大買/大賣/鉅額交易
2021/01/14	231	18.01	251	18.05	18.25	-20	15,141	-0.13%	大買/大賣/
2021/01/13	192	17.64	45	17.66	17.45	147	14,972	0.98%	大買/鉅額交易
2021/01/12	236	17.73	294	17.69	17.10	-58	14,844	-0.39%	大買/大賣/
2021/01/11	253	17.75	256	17.65	18.25	-3	14,511	-0.02%	大買/大賣/
2021/01/08	115	16.84	117	16.80	16.75	-2	14,277	-0.01%	大買/大賣/
2021/01/07	168	16.64	125	16.58	16.70	43	14,733	0.29%	大買/大賣/
2021/01/06	83	16.06	8	16.29	16.00	75	14,688	0.51%
2021/01/05	55	16.79	51	16.75	16.55	4	14,508	0.03%
2021/01/04	63	16.83	74	17.07	16.95	-11	14,338	-0.08%
2020/12/31	119	16.64	171	16.74	16.30	-52	13,928	-0.37%	大買/大賣/
2020/12/30	26	16.25	20	16.20	16.15	6	13,640	0.04%
2020/12/29	27	16.30	37	16.26	16.15	-10	13,589	-0.07%
2020/12/28	52	16.13	41	16.15	16.15	11	13,565	0.08%
2020/12/25	53	16.55	54	16.48	16.50	-1	13,417	-0.01%
2020/12/24	91	16.38	120	16.48	16.30	-29	13,307	-0.22%	大賣/
2020/12/23	22	15.82	23	15.88	15.85	-1	13,152	-0.01%
2020/12/22	91	16.11	114	16.08	15.70	-23	13,100	-0.18%	大賣/
2020/12/21	122.8	16.75	114	16.65	16.55	8.8	12,998	0.07%	大買/大賣/
2020/12/18	500	17.17	406.2	16.98	16.70	93.8	13,098	0.72%	大買/大賣/
2020/12/17	172	16.66	306	16.73	17.35	-134	12,820	-1.05%	大買/大賣/鉅額交易
2020/12/16	122.2	15.95	145	15.92	15.80	-22.8	12,522	-0.18%	大買/大賣/
2020/12/15	123	15.86	80	15.98	15.80	43	12,475	0.34%	大買/
2020/12/14	204	16.02	264	15.98	16.20	-60	12,329	-0.49%	大買/大賣/
2020/12/11	72	15.26	67	15.38	15.30	5	11,888	0.04%
2020/12/10	115	15.65	130	15.66	15.45	-15	11,707	-0.13%	大買/大賣/
2020/12/09	100	15.61	59	15.57	15.35	41	11,550	0.35%
2020/12/08	203	15.86	79	15.94	15.80	124	11,360	1.09%	大買/鉅額交易
2020/12/07	197	15.16	153	15.24	16.00	44	11,045	0.40%	大買/大賣/
2020/12/04	326	15.40	371	15.22	15.50	-45	10,384	-0.43%	大買/大賣/
2020/12/03	332	15.17	192	15.28	15.15	140	10,014	1.40%	大買/大賣/鉅額交易
2020/12/02	286	14.52	382	14.52	14.60	-96	9,500	-1.01%	大買/大賣/
2020/12/01	114	13.66	65	13.83	14.20	49	8,759	0.56%	大買/
2020/11/30	86	12.80	33	12.87	12.95	53	8,208	0.65%
2020/11/27	29	12.34	37	12.49	12.60	-8	8,177	-0.10%
2020/11/26	360	12.73	207	12.65	12.35	153	8,290	1.85%	大買/大賣/鉅額交易
2020/11/25	43	12.18	19	12.28	12.00	24	7,863	0.31%
2020/11/24	0	0.00	14	11.97	11.90	-14	7,777	-0.18%
2020/11/23	13	11.84	8	11.88	11.90	5	7,737	0.06%
2020/11/20	6	11.89	3	11.85	11.85	3	7,713	0.04%
2020/11/19	29	11.96	43	11.99	11.95	-14	7,714	-0.18%
2020/11/18	6	11.63	3	11.55	11.50	3	7,661	0.04%
2020/11/17	5	11.64	14	11.66	11.70	-9	7,784	-0.12%
2020/11/16	8	11.45	0	0.00	11.35	8	7,756	0.10%
2020/11/13	9	11.32	6	11.39	11.40	3	7,779	0.04%
2020/11/12	22	11.58	146	11.48	11.40	-124	7,793	-1.59%	大賣/鉅額交易
2020/11/11	3	11.70	0	0.00	12.00	3	7,663	0.04%
2020/11/10	19	11.99	4	12.20	11.60	15	7,638	0.20%
2020/11/09	5	12.10	6	12.12	11.95	-1	7,582	-0.01%
2020/11/06	17	12.16	56	12.30	12.15	-39	7,633	-0.51%
2020/11/05	180	12.56	105	12.51	12.40	75	7,524	1.00%	大買/大賣/
2020/11/04	10	12.20	53	12.17	12.15	-43	7,283	-0.59%
2020/11/03	69	12.31	64	12.33	12.05	5	7,167	0.07%
2020/11/02	17	11.64	19	11.67	11.80	-2	6,852	-0.03%
2020/10/30	16	11.93	3	11.85	11.70	13	6,847	0.19%
2020/10/29	19	11.66	7	11.66	11.90	12	6,819	0.18%
2020/10/28	22	11.72	5	11.72	11.55	17	6,764	0.25%
2020/10/27	2	12.08	8	11.93	11.85	-6	6,709	-0.09%
2020/10/26	63	12.20	68	12.22	11.95	-5	6,669	-0.07%
2020/10/23	60	12.12	10	12.07	12.00	50	6,583	0.76%
2020/10/22	94	11.89	107	11.87	11.95	-13	6,535	-0.20%	大賣/
2020/10/21	20	12.02	23	11.95	12.05	-3	6,496	-0.05%
2020/10/20	31	11.95	28	12.02	12.20	3	6,428	0.05%
2020/10/19	71	11.98	38	12.03	12.25	33	6,340	0.52%
2020/10/16	194	12.25	178	12.25	11.50	16	6,182	0.26%	大買/大賣/
2020/10/15	142	12.16	577	12.37	12.40	-435	5,884	-7.39%	大買/大賣/鉅額交易
2020/10/14	49	10.98	72	10.96	11.30	-23	5,207	-0.44%
2020/10/13	0	0.00	49	10.30	10.40	-49	5,081	-0.96%
2020/10/12	4	10.40	2	10.60	10.40	2	5,080	0.04%
2020/10/08	15	10.50	10	10.65	10.45	5	5,104	0.10%
2020/10/07	11	10.55	13	10.55	10.55	-2	5,218	-0.04%
2020/10/06	1	10.45	1	10.35	10.40	0	5,482	0.00%
2020/10/05	1	10.40	5	10.40	10.40	-4	5,580	-0.07%
2020/09/30	0	0.00	8	10.00	10.05	-8	5,524	-0.14%
2020/09/29	11	10.07	95	10.01	10.05	-84	5,539	-1.52%
2020/09/28	3	10.15	8	10.18	10.20	-5	5,547	-0.09%
2020/09/25	23	9.89	20	9.98	9.73	3	5,558	0.05%
2020/09/24	48	9.99	29	10.01	9.90	19	5,572	0.34%
2020/09/23	225	11.06	163	10.99	10.50	62	5,481	1.13%	大買/大賣/
2020/09/22	714	11.95	650	11.71	11.50	64	5,275	1.21%	大買/大賣/
2020/09/21	94	11.66	71	11.92	12.00	23	4,595	0.50%
2020/09/18	43	10.86	16	10.74	10.95	27	4,053	0.67%
2020/09/17	41	10.69	20	10.66	10.50	21	3,951	0.53%
2020/09/16	0	0.00	36	10.32	10.40	-36	3,812	-0.94%
2020/09/15	24	10.31	17	10.30	10.15	7	3,766	0.19%
2020/09/14	5	10.31	15	10.18	10.10	-10	3,746	-0.27%
2020/09/11	5	9.82	100	10.00	9.75	-95	3,660	-2.60%
2020/09/10	10	10.10	22	10.24	10.10	-12	3,634	-0.33%
2020/09/09	0	0.00	3	10.07	10.15	-3	3,622	-0.08%
2020/09/08	21	10.26	0	0.00	10.00	21	3,600	0.58%
2020/09/07	3	10.58	6	10.24	10.15	-3	3,584	-0.08%
2020/09/04	8	10.16	1	10.10	10.15	7	3,526	0.20%
2020/09/03	6	10.08	8	10.10	10.10	-2	3,464	-0.06%
2020/09/02	5	10.00	17	10.03	10.05	-12	3,440	-0.35%
2020/09/01	57	10.25	68	10.17	10.35	-11	3,458	-0.32%
2020/08/31	25	9.62	20	9.78	9.74	5	3,241	0.15%
2020/08/28	22	9.64	5	9.75	9.61	17	3,232	0.53%
2020/08/26	0	0.00	9	9.61	9.60	-9	3,253	-0.28%
2020/08/25	24	9.70	1	9.75	9.68	23	3,253	0.71%
2020/08/24	71	9.93	41	9.92	9.75	30	3,292	0.91%
2020/08/21	115	9.80	76	9.69	9.86	39	3,349	1.16%	大買/
2020/08/20	24	9.08	12	9.53	9.03	12	3,197	0.38%
2020/08/19	31	9.71	29	9.64	9.58	2	3,148	0.06%
2020/08/18	32	9.56	40	9.52	9.59	-8	3,095	-0.26%
2020/08/14	30	9.37	30	9.40	9.32	0	3,027	0.00%
2020/08/13	30	9.33	32	9.26	9.26	-2	3,027	-0.07%
2020/08/12	14	9.47	38	9.36	9.47	-24	2,993	-0.80%
2020/08/11	0	0.00	1	9.24	9.11	-1	2,878	-0.03%
2020/08/10	20	9.07	8	9.19	9.07	12	2,871	0.42%
2020/08/07	8	9.11	6	9.14	9.14	2	2,864	0.07%
2020/08/06	0	0.00	2	9.23	9.13	-2	2,864	-0.07%
2020/08/05	5	9.21	9	9.29	9.29	-4	2,857	-0.14%
2020/08/04	0	0.00	1	9.10	9.11	-1	2,843	-0.04%
2020/07/29	0	0.00	3	8.70	8.75	-3	2,840	-0.11%
2020/07/27	0	0.00	11	8.75	8.76	-11	2,827	-0.39%
2020/07/24	13	9.19	0	0.00	8.95	13	2,825	0.46%
2020/07/23	3	9.32	0	0.00	9.28	3	2,798	0.11%
2020/07/22	0	0.00	7	9.30	9.35	-7	2,797	-0.25%
2020/07/21	22	9.71	27	9.80	9.20	-5	2,765	-0.18%
2020/07/20	1	9.27	14	9.18	9.20	-13	2,543	-0.51%
2020/07/17	3	9.12	15	9.07	9.01	-12	2,529	-0.47%
2020/07/15	6	9.34	1	9.50	9.29	5	2,486	0.20%
2020/07/14	19	9.75	16	9.86	9.51	3	2,461	0.12%
2020/07/13	29	9.88	36	9.74	10.00	-7	2,334	-0.30%
2020/07/10	25	9.22	37	9.28	9.12	-12	2,047	-0.59%
2020/07/08	29	9.30	11	9.34	9.28	18	1,897	0.95%
2020/07/07	2	9.42	2	9.36	9.26	0	1,865	0.00%
2020/07/06	0	0.00	3	9.37	9.23	-3	1,816	-0.17%
2020/07/03	10	9.29	11	9.33	9.44	-1	1,763	-0.06%
2020/07/02	0	0.00	24	9.34	9.23	-24	1,668	-1.44%
2020/07/01	18	8.82	8	9.09	9.10	10	1,598	0.63%
2020/06/30	1	8.48	35	8.48	8.63	-34	1,448	-2.35%
2020/06/18	3	8.09	0	0.00	8.07	3	1,322	0.23%
2020/06/17	22	8.03	0	0.00	8.01	22	1,316	1.67%
2020/06/16	0	7.92	0	0.00	7.94	0	1,327	0.00%
2020/06/11	8	7.93	4	7.95	7.90	4	1,374	0.29%
2020/06/10	10	8.21	7	8.25	8.26	3	1,361	0.22%
2020/06/09	15	8.20	0	0.00	8.19	15	1,376	1.09%
2020/06/08	17	8.32	18	8.15	8.54	-1	1,319	-0.08%
2020/06/05	10	7.77	5	7.78	7.77	5	1,214	0.41%
2020/06/04	0	0.00	32	7.71	7.75	-32	1,207	-2.65%
2020/06/03	20	7.79	8	7.75	7.76	12	1,200	1.00%
2020/06/02	30	7.74	30	7.63	7.75	0	1,177	0.00%
2020/06/01	12	7.44	23	7.46	7.42	-11	1,126	-0.98%
2020/05/29	11	7.70	0	0.00	7.50	11	1,105	1.00%
2020/05/28	86	7.74	89	7.72	7.86	-3	1,033	-0.29%
2020/05/27	20	7.15	18	7.16	7.15	2	877	0.23%
2020/05/26	1	6.99	0	0.00	6.95	1	866	0.12%
2020/05/22	2	6.96	0	0.00	6.95	2	864	0.23%
2020/05/21	25	7.10	4	7.17	7.06	21	855	2.45%
2020/05/20	10	7.01	37	6.95	7.04	-27	847	-3.19%
2020/05/19	20	6.83	0	0.00	6.88	20	831	2.41%
2020/05/18	1	6.80	21	6.79	6.73	-20	827	-2.42%
2020/05/15	10	6.84	0	0.00	6.74	10	817	1.22%
2020/05/14	0	0.00	2	7.08	6.83	-2	812	-0.25%
2020/05/13	0	0.00	6	7.10	7.09	-6	804	-0.75%
2020/05/12	7	6.94	0	0.00	6.97	7	800	0.87%
2020/05/11	10	7.19	0	7.40	7.19	10	782	1.28%
2020/05/08	13	7.19	16	7.27	7.17	-3	772	-0.39%
2020/05/05	11	7.15	1	7.24	7.09	10	761	1.31%
2020/05/04	7	7.11	1	7.15	7.07	6	760	0.79%
2020/04/30	0	0.00	9	7.38	7.35	-9	746	-1.21%
2020/04/29	10	7.20	10	7.07	7.20	0	743	0.00%
2020/04/28	20	6.91	15	6.95	6.90	5	736	0.68%
2020/04/27	17	6.79	10	6.71	6.76	7	748	0.94%
2020/04/23	10	6.57	5	6.69	6.56	5	742	0.67%
2020/04/17	11	7.17	10	7.04	6.93	1	809	0.12%
2020/04/16	5	6.76	5	7.00	7.12	0	792	0.00%
2020/04/15	5	6.77	12	6.81	6.96	-7	783	-0.89%
2020/04/14	12	6.49	6	6.52	6.53	6	792	0.76%
2020/04/10	0	6.44	0	0.00	6.38	0	802	0.00%
2020/04/09	0	0.00	3	6.37	6.37	-3	832	-0.36%
2020/04/08	1	6.35	10	6.18	6.36	-9	828	-1.09%
2020/04/07	10	6.06	0	0.00	6.16	10	829	1.21%
2020/04/06	0	0.00	4	5.89	5.98	-4	833	-0.48%
2020/04/01	4	5.90	5	5.86	5.93	-1	844	-0.12%
2020/03/31	5	5.81	11	5.85	5.82	-6	857	-0.70%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/27	11	5.92	11	5.99	5.82	0	913	0.00%
2020/03/26	11	5.81	11	5.99	5.80	0	973	0.00%
2020/03/25	11	5.68	0	0.00	5.76	11	1,015	1.08%
2020/03/24	0	5.63	8	5.44	5.42	-8	1,009	-0.79%
2020/03/23	4	5.13	0	0.00	5.12	4	1,004	0.40%
2020/03/19	0	0.00	10	5.17	5.04	-10	1,011	-0.99%
2020/03/18	10	5.70	1	5.57	5.59	9	983	0.92%
2020/03/17	0	0.00	11	5.73	5.68	-11	985	-1.12%
2020/03/13	2	6.46	0	0.00	6.57	2	980	0.20%
2020/03/11	0	0.00	10	7.86	7.80	-10	963	-1.04%
2020/03/09	2	7.92	0	0.00	7.92	2	1,085	0.18%
2020/03/02	0	0.00	18	8.13	8.10	-18	1,242	-1.45%
2020/02/27	0	0.00	3	8.27	8.20	-3	1,286	-0.23%
2020/02/24	11	8.50	0	0.00	8.49	11	1,284	0.86%
2020/02/21	1	8.61	1	8.61	8.61	0	1,287	0.00%
2020/02/17	10	8.42	10	8.52	8.49	0	1,314	0.00%
2020/02/14	10	8.53	10	8.49	8.49	0	1,317	0.00%
2020/02/13	10	8.60	2	8.61	8.53	8	1,331	0.60%
2020/02/12	2	8.60	0	0.00	8.57	2	1,334	0.15%
2020/02/11	0	0.00	3	8.55	8.53	-3	1,333	-0.22%
2020/02/07	5	8.65	6	8.69	8.61	-1	1,333	-0.07%
2020/02/06	42	8.82	15	8.77	8.81	27	1,331	2.03%
2020/02/05	11	8.71	10	8.78	8.83	1	1,323	0.08%
2020/02/03	1	8.11	1	8.07	8.50	0	1,311	0.00%
2020/01/31	1	8.67	0	0.00	8.77	1	1,299	0.08%
2020/01/30	1	9.10	1	9.27	8.83	0	1,283	0.00%
2020/01/16	3	9.70	19	9.70	9.72	-16	1,258	-1.27%
2020/01/15	45	9.79	44	9.79	9.84	1	1,273	0.08%
2020/01/13	4	9.52	0	0.00	9.40	4	1,205	0.33%
2020/01/10	1	9.48	0	0.00	9.52	1	1,179	0.08%
2020/01/09	0	0.00	1	9.63	9.62	-1	1,177	-0.08%
2020/01/08	18	9.80	14	9.73	9.62	4	1,176	0.34%
2020/01/03	2	9.95	0	0.00	9.90	2	1,139	0.18%
2019/12/31	3	10.25	1	10.20	10.20	2	1,104	0.18%
2019/12/30	0	0.00	14	10.30	10.30	-14	1,094	-1.28%
2019/12/27	12	10.30	5	10.20	10.20	7	1,078	0.65%
2019/12/26	3	10.25	1	10.35	10.25	2	1,063	0.19%
2019/12/24	5	10.26	10	10.25	10.20	-5	1,038	-0.48%
2019/12/23	42	10.29	54	10.31	10.10	-12	994	-1.21%
2019/12/20	46	10.10	19	10.07	10.15	27	935	2.89%
2019/12/17	15	9.97	11	10.02	9.92	4	906	0.44%
2019/12/13	1	9.83	0	0.00	9.83	1	901	0.11%
2019/12/12	8	9.97	11	9.95	9.88	-3	890	-0.34%
2019/12/11	3	10.00	3	10.05	9.98	0	885	0.00%
2019/12/06	1	9.93	2	10.00	9.88	-1	843	-0.12%
2019/12/05	23	10.01	31	10.07	9.98	-8	820	-0.97%
2019/12/04	1	9.96	1	9.80	9.92	0	719	0.00%
2019/12/02	0	0.00	39	9.44	9.43	-39	685	-5.69%
2019/11/29	0	0.00	50	9.60	9.51	-50	671	-7.45%
2019/11/28	130	9.79	12	9.81	9.65	118	654	18.02%	大買/鉅額交易
2019/11/27	8	9.63	8	9.62	9.65	0	559	0.00%
2019/11/26	8	9.34	8	9.35	9.46	0	516	0.00%
2019/11/22	1	8.87	0	0.00	8.95	1	460	0.22%
2019/11/21	2	8.91	0	0.00	8.95	2	460	0.43%
2019/11/20	3	9.05	7	9.02	9.04	-4	471	-0.85%
2019/11/18	18	9.06	0	0.00	9.08	18	470	3.83%
2019/11/15	0	0.00	5	9.07	9.04	-5	489	-1.02%
2019/11/14	0	0.00	4	9.04	8.96	-4	486	-0.82%
2019/11/13	8	8.92	0	0.00	8.89	8	495	1.61%
2019/11/12	0	0.00	2	8.99	8.97	-2	493	-0.41%
2019/11/11	2	8.48	36	8.63	8.47	-34	480	-7.08%
2019/11/07	3	8.83	0	0.00	8.83	3	484	0.62%
2019/11/06	0	0.00	10	8.82	8.83	-10	487	-2.05%
2019/11/04	10	8.65	0	0.00	8.63	10	491	2.04%
2019/11/01	1	8.65	0	0.00	8.65	1	497	0.20%
2019/10/30	21	8.80	0	0.00	8.80	21	508	4.13%
2019/10/29	5	8.76	0	0.00	8.76	5	526	0.95%
2019/10/28	1	8.82	0	0.00	8.81	1	532	0.19%
2019/10/24	10	8.90	0	0.00	8.90	10	533	1.87%
2019/10/23	0	0.00	1	9.00	8.96	-1	542	-0.18%
2019/10/18	1	8.83	0	0.00	8.85	1	529	0.19%
2019/10/15	0	0.00	2	8.79	8.79	-2	525	-0.38%
2019/09/26	2	8.83	0	0.00	8.69	2	543	0.37%
2019/09/25	0	0.00	2	9.05	8.86	-2	540	-0.37%
2019/09/24	3	9.12	0	0.00	9.05	3	535	0.56%
2019/09/23	11	9.15	10	9.20	9.18	1	533	0.19%
2019/09/19	0	0.00	2	9.15	9.22	-2	513	-0.39%
2019/09/18	0	0.00	6	9.07	9.00	-6	498	-1.20%
2019/09/17	0	0.00	1	9.05	8.97	-1	495	-0.20%
2019/09/16	0	0.00	15	8.97	9.05	-15	511	-2.93%
2019/09/12	0	0.00	4	9.03	8.95	-4	509	-0.78%
2019/09/06	1	9.05	14	9.01	9.01	-13	505	-2.57%
2019/09/04	2	8.99	0	0.00	8.99	2	510	0.39%
2019/08/30	0	0.00	3	8.87	8.87	-3	510	-0.59%
2019/08/20	5	9.00	5	8.88	8.87	0	514	0.00%
2019/08/15	0	0.00	7	7.97	7.95	-7	473	-1.48%
2019/08/13	10	8.06	10	8.00	8.02	0	476	0.00%
2019/08/12	0	0.00	5	8.22	8.21	-5	474	-1.05%
2019/08/08	5	8.20	0	0.00	8.20	5	480	1.04%
2019/08/06	10	8.11	5	8.16	8.21	5	494	1.01%
2019/08/05	4	8.47	0	0.00	8.40	4	501	0.80%
2019/08/02	2	8.62	0	0.00	8.62	2	505	0.40%
2019/08/01	0	0.00	5	8.79	8.80	-5	514	-0.97%
2019/07/31	5	8.80	0	0.00	8.72	5	518	0.96%
2019/07/29	7	9.05	0	0.00	9.06	7	508	1.38%
2019/07/26	3	9.15	5	9.13	9.13	-2	508	-0.39%
2019/07/24	0	9.01	0	0.00	9.02	0	511	0.00%
2019/07/12	0	0.00	1	9.31	9.22	-1	565	-0.18%
2019/07/11	0	0.00	4.2	9.25	9.24	-4.2	587	-0.72%
2019/07/10	0	0.00	4	9.26	9.20	-4	631	-0.63%
2019/07/08	8	9.30	8	9.35	9.31	0	643	0.00%
2019/07/04	0	0.00	10	9.40	9.35	-10	676	-1.48%
2019/07/03	0	0.00	9	9.28	9.30	-9	678	-1.33%
2019/07/02	10	9.32	30	9.35	9.32	-20	691	-2.89%
2019/07/01	10	9.34	0	0.00	9.35	10	707	1.41%
2019/06/28	0	0.00	3	9.32	9.31	-3	711	-0.42%
2019/06/25	4	9.43	0	0.00	9.28	4	745	0.54%
2019/06/21	13	9.40	0	0.00	9.42	13	746	1.74%
2019/06/19	10	9.07	0	0.00	9.06	10	765	1.31%
2019/06/18	0	0.00	13	9.03	9.02	-13	775	-1.68%
2019/06/12	5	9.07	0	0.00	9.07	5	1,086	0.46%
2019/06/11	0	0.00	5	9.02	8.96	-5	1,113	-0.45%
2019/06/10	5	8.93	0	0.00	8.99	5	1,149	0.43%
2019/06/06	6	8.93	2	9.00	8.90	4	1,292	0.31%
2019/06/05	13	9.03	0	0.00	9.01	13	1,345	0.97%
2019/06/03	3	9.02	0	0.00	9.00	3	1,439	0.21%
2019/05/31	5	9.27	2	9.30	9.28	3	1,480	0.20%
2019/05/30	0	0.00	9	9.17	9.19	-9	1,586	-0.57%
2019/05/28	8	9.01	0	0.00	9.06	8	1,718	0.47%
2019/05/22	0	0.00	12	9.25	9.16	-12	1,791	-0.67%
2019/05/21	2	9.01	2	9.03	9.01	0	1,801	0.00%
2019/05/17	7	9.11	0	0.00	8.93	7	1,863	0.38%
2019/05/16	0	0.00	5	9.21	9.05	-5	1,859	-0.27%
2019/05/15	3	9.36	0	0.00	9.36	3	1,860	0.16%
2019/05/10	5	9.90	0	0.00	9.75	5	1,852	0.27%
2019/05/08	0	0.00	2	10.05	10.10	-2	1,834	-0.11%
2019/05/06	12	10.05	0	0.00	10.05	12	1,866	0.64%
2019/04/29	0	0.00	2	10.20	10.15	-2	1,868	-0.11%
2019/04/26	0	0.00	4	10.50	10.45	-4	1,878	-0.21%
2019/04/25	2	10.60	0	0.00	10.60	2	1,879	0.11%
2019/04/24	0	0.00	1	10.60	10.50	-1	1,876	-0.05%
2019/04/23	3	10.60	0	0.00	10.60	3	1,874	0.16%
2019/04/18	8	10.78	0	0.00	10.55	8	1,948	0.41%
2019/04/17	0	0.00	4	11.06	10.90	-4	1,936	-0.21%
2019/04/16	4	11.10	50	10.91	11.05	-46	1,916	-2.40%
2019/04/15	0	0.00	65	10.75	10.75	-65	1,877	-3.46%
2019/04/12	4	10.75	4	10.55	10.55	0	1,875	0.00%
2019/04/11	1	10.75	17	10.75	10.70	-16	1,867	-0.86%
2019/04/10	5	10.56	5	10.66	10.70	0	1,860	0.00%
2019/04/09	5	10.55	0	0.00	10.50	5	1,859	0.27%
2019/04/08	13	10.61	2	10.63	10.60	11	1,860	0.59%
2019/04/03	29	10.35	13	10.50	10.60	16	1,847	0.87%
2019/04/02	7	10.35	0	0.00	10.35	7	1,837	0.38%
2019/04/01	2	10.30	0	0.00	10.35	2	1,846	0.11%
2019/03/29	15	10.38	0	0.00	10.45	15	1,864	0.80%
2019/03/28	1	10.35	0	0.00	10.35	1	1,871	0.05%
2019/03/27	1	10.45	0	0.00	10.50	1	1,882	0.05%
2019/03/26	21.1	10.55	3	10.55	10.55	18.1	1,882	0.96%
2019/03/25	8	10.46	2	10.40	10.45	6	1,913	0.31%
2019/03/22	42	10.77	10	10.81	10.75	32	2,028	1.58%
2019/03/21	4	10.90	5	10.90	10.90	-1	2,021	-0.05%
2019/03/20	0	0.00	5	10.80	10.85	-5	2,014	-0.25%
2019/03/19	53	10.91	0	0.00	10.85	53	2,024	2.62%
2019/03/18	11	10.89	43	10.93	10.90	-32	2,071	-1.54%
2019/03/15	109	11.40	64	11.31	11.05	45	2,071	2.17%	大買/
2019/03/14	20	11.50	1	11.50	11.45	19	1,864	1.02%
2019/03/13	2	11.65	1	11.70	11.60	1	1,866	0.05%
2019/03/12	51.1	12.37	57	12.17	11.80	-5.9	1,863	-0.32%
2019/03/11	5	11.88	1	11.90	11.85	4	1,734	0.23%
2019/03/08	5	11.64	1	11.50	12.00	4	1,706	0.23%
2019/03/07	3	11.40	1	11.30	11.30	2	1,642	0.12%
2019/03/06	15	11.28	19	11.32	11.45	-4	1,629	-0.25%
2019/03/05	13	11.42	7	11.39	11.30	6	1,589	0.38%
2019/03/04	18	11.37	26	11.28	11.25	-8	1,493	-0.54%
2019/02/27	10	10.61	0	0.00	10.60	10	1,369	0.73%
2019/02/26	1	10.75	0	0.00	10.65	1	1,372	0.07%
2019/02/25	5	10.85	5	10.87	10.85	0	1,429	0.00%
2019/02/22	4	10.75	10	10.75	10.70	-6	1,403	-0.43%
2019/02/21	10	10.60	18	10.54	10.60	-8	1,376	-0.58%
2019/02/19	6	10.44	0	0.00	10.40	6	1,377	0.44%
2019/02/18	14	10.72	36	10.63	10.55	-22	1,369	-1.61%
2019/02/15	0	10.35	0	0.00	10.25	0	1,309	0.00%
2019/02/14	0	0.00	13	10.35	10.35	-13	1,313	-0.99%
2019/02/13	0	0.00	10	10.25	10.25	-10	1,317	-0.76%
2019/02/12	1	10.00	2	10.10	10.15	-1	1,309	-0.08%
2019/02/11	2	10.05	0	0.00	10.05	2	1,299	0.15%
2019/01/24	0	10.15	0	0.00	10.10	0	1,268	0.00%
2019/01/18	5	10.45	5	10.45	10.30	0	1,281	0.00%
2019/01/16	2	10.25	0	0.00	10.25	2	1,284	0.16%
2019/01/15	5	10.30	0	0.00	10.25	5	1,282	0.39%
2019/01/11	3	10.70	6	10.63	10.40	-3	1,273	-0.24%
2019/01/07	6	10.30	1	10.30	10.25	5	1,197	0.42%
2019/01/04	3	10.12	0	0.00	10.10	3	1,227	0.24%
2019/01/03	8	10.29	8	10.35	10.25	0	1,255	0.00%
2019/01/02	0	0.00	8	10.50	10.30	-8	1,269	-0.63%
2018/12/28	0	0.00	0	10.60	10.65	0	1,260	0.00%
2018/12/27	5	10.20	0	0.00	10.20	5	1,269	0.39%
2018/12/26	5	10.21	6	10.42	10.20	-1	1,274	-0.08%
2018/12/25	5	10.40	0	0.00	10.25	5	1,275	0.39%
2018/12/24	20	10.68	30	10.77	10.55	-10	1,267	-0.79%
2018/12/22	6	10.63	14	10.66	10.75	-8	1,263	-0.63%
2018/12/21	2	10.00	1	10.10	10.15	1	1,233	0.08%
2018/12/20	5	10.30	5	10.20	10.15	0	1,220	0.00%
2018/12/19	0	0.00	10	10.50	10.55	-10	1,202	-0.83%
2018/12/18	20	10.53	27	10.46	10.45	-7	1,195	-0.59%
2018/12/17	21	11.11	76	11.18	11.10	-55	1,163	-4.73%
2018/12/14	3	10.50	3	10.55	10.45	0	1,023	0.00%
2018/12/13	10	10.65	10	10.75	10.50	0	1,022	0.00%
2018/12/12	11	10.72	0	0.00	10.70	11	1,017	1.08%
2018/12/11	3	10.50	0	0.00	10.60	3	988	0.30%
2018/12/10	38	10.10	17	10.18	10.40	21	934	2.25%
2018/12/06	1	10.70	2	10.30	10.10	-1	882	-0.11%
2018/12/05	2	10.80	0	0.00	11.05	2	858	0.23%
2018/12/03	5	10.30	4	10.14	10.10	1	850	0.12%
2018/11/29	0	0.00	20	9.83	9.81	-20	848	-2.36%
2018/11/26	0	0.00	2	9.62	9.61	-2	841	-0.24%
2018/11/23	13	9.47	0	0.00	9.47	13	844	1.54%
2018/11/22	37	9.75	2	9.70	9.58	35	836	4.18%
2018/11/21	1	9.25	0	0.00	9.16	1	773	0.13%
2018/11/20	1	9.09	0	0.00	9.17	1	788	0.13%
2018/11/15	0	0.00	10	8.44	8.55	-10	863	-1.16%
2018/11/13	10	8.31	0	0.00	8.33	10	889	1.12%
2018/10/30	0	0.00	5	8.05	8.05	-5	1,041	-0.48%
2018/10/29	2	8.08	13	7.95	8.03	-11	1,038	-1.06%
2018/10/17	6	8.70	0	0.00	8.69	6	1,019	0.59%
2018/10/15	5	8.45	0	0.00	8.46	5	1,035	0.48%
2018/10/11	1	8.64	0	0.00	8.64	1	1,004	0.10%
2018/10/09	1	9.65	0	0.00	9.60	1	972	0.10%
2018/10/05	2	9.92	10	10.10	9.89	-8	965	-0.83%
2018/10/04	0	0.00	2	10.35	10.20	-2	941	-0.21%
2018/10/01	5	10.40	0	0.00	10.50	5	942	0.53%
2018/09/28	2	10.35	0	0.00	10.45	2	949	0.21%
2018/09/25	0	10.25	0	0.00	10.30	0	975	0.00%
2018/09/14	0	0.00	1	10.55	10.60	-1	1,057	-0.09%
2018/09/11	1	10.10	2	10.10	10.40	-1	1,070	-0.09%
2018/09/10	0	0.00	3	10.13	10.10	-3	1,114	-0.27%
2018/09/07	11	10.62	18	10.39	10.35	-7	1,112	-0.63%
2018/09/05	54	10.70	1	11.00	10.70	53	1,182	4.48%
2018/09/04	10	11.20	13	11.06	11.05	-3	1,180	-0.25%
2018/09/03	13	11.33	10	11.20	11.15	3	1,260	0.24%
2018/08/30	0	0.00	4	11.35	11.20	-4	1,507	-0.27%
2018/08/29	0	0.00	3	11.30	11.25	-3	1,523	-0.20%
2018/08/28	4	11.28	5	11.25	11.20	-1	1,526	-0.07%
2018/08/27	3	11.55	0	0.00	11.20	3	1,549	0.19%
2018/08/24	4	11.68	8	11.58	11.50	-4	1,574	-0.25%
2018/08/23	35	11.72	22	11.68	11.70	13	1,561	0.83%
2018/08/22	10	11.34	5	11.45	11.30	5	1,510	0.33%
2018/08/21	2	11.40	0	0.00	11.40	2	1,502	0.13%
2018/08/20	22	11.27	87	11.28	11.30	-65	1,537	-4.23%
2018/08/17	50	11.46	25	11.39	11.15	25	1,529	1.63%
2018/08/16	2	11.10	6	11.10	11.20	-4	1,503	-0.27%
2018/08/15	3	11.10	1	11.10	11.05	2	1,490	0.13%
2018/08/09	6	11.15	0	0.00	11.30	6	1,473	0.41%
2018/08/08	2	10.85	0	0.00	10.80	2	1,477	0.14%
2018/08/07	0	0.00	4	10.75	10.75	-4	1,479	-0.27%
2018/08/02	0	0.00	1	10.75	10.75	-1	1,549	-0.06%
2018/07/30	1	10.65	1	10.65	10.65	0	1,546	0.00%
2018/07/25	1	10.55	0	0.00	10.55	1	1,545	0.06%
2018/07/23	0	0.00	1	10.65	10.65	-1	1,576	-0.06%
2018/07/20	5	10.94	5	11.10	10.90	0	1,578	0.00%
2018/07/17	4	10.40	0	0.00	10.40	4	1,582	0.25%
2018/07/13	2	10.65	0	0.00	10.70	2	1,588	0.13%
2018/07/10	0	0.00	1	10.40	10.45	-1	1,629	-0.06%
2018/07/06	0	0.00	1	10.10	10.20	-1	1,643	-0.06%
2018/07/05	0	0.00	2	10.20	10.20	-2	1,703	-0.12%
2018/07/04	2	10.65	1	10.65	10.55	1	1,708	0.06%
2018/07/03	2	10.95	2	11.15	10.70	0	1,726	0.00%
2018/07/02	0	0.00	2	11.20	11.05	-2	1,718	-0.12%
2018/06/28	0	0.00	2	11.10	11.05	-2	1,750	-0.11%
2018/06/27	18	11.21	0	0.00	11.15	18	1,746	1.03%
2018/06/25	14	11.43	13	11.49	11.50	1	1,741	0.06%
2018/06/21	0	0.00	1	11.10	11.05	-1	1,707	-0.06%
2018/06/20	5	11.20	6	11.24	11.00	-1	1,721	-0.06%
2018/06/19	3	11.27	2	11.65	11.20	1	1,721	0.06%
2018/06/14	1	11.45	0	0.00	11.50	1	1,695	0.06%
2018/06/13	12	11.84	10	11.53	11.55	2	1,709	0.12%
2018/06/12	1	11.40	0	0.00	11.55	1	1,636	0.06%
2018/06/11	12	11.50	7	11.76	11.45	5	1,621	0.31%
2018/06/08	10	11.35	9	11.45	11.45	1	1,541	0.06%
2018/06/07	39	11.24	28	11.43	11.75	11	1,481	0.74%
2018/06/06	0	0.00	7	10.65	10.70	-7	1,304	-0.54%
2018/06/05	0	0.00	5	10.55	10.45	-5	1,300	-0.38%
2018/06/04	15	10.50	14	10.70	10.55	1	1,357	0.07%
2018/06/01	0	0.00	22	10.39	10.60	-22	1,363	-1.61%
2018/05/28	4	10.10	0	0.00	10.20	4	1,324	0.30%
2018/05/23	0	0.00	5	10.00	9.93	-5	1,399	-0.36%
2018/05/18	3	10.15	1	9.97	10.05	2	1,400	0.14%
2018/05/17	10	9.93	46	9.91	9.92	-36	1,404	-2.56%
2018/05/16	25	9.79	7	10.25	9.60	18	1,411	1.27%
2018/05/14	12	10.20	5	10.10	10.10	7	1,446	0.48%
2018/04/30	5	10.95	0	0.00	10.85	5	1,481	0.34%
2018/04/24	0	0.00	12	10.91	10.70	-12	1,547	-0.78%
2018/04/19	0	0.00	17	11.46	11.40	-17	1,561	-1.09%
2018/04/18	0	0.00	42	11.47	11.40	-42	1,607	-2.61%
2018/04/16	0	0.00	15	11.73	11.60	-15	1,633	-0.92%
2018/04/13	15	12.10	2	12.05	11.95	13	1,650	0.79%
2018/04/12	2	12.15	6	12.12	12.00	-4	1,740	-0.23%
2018/04/11	11	12.56	1	12.45	12.20	10	1,777	0.56%
2018/04/09	0	0.00	69	11.85	12.00	-69	1,872	-3.69%
2018/04/02	0	0.00	0.3	11.85	11.85	-0.3	1,932	-0.01%
2018/03/31	0	0.00	0	11.70	11.60	0	1,950	0.00%
2018/03/30	0	0.00	52.4	11.80	11.70	-52.4	1,977	-2.65%
2018/03/27	1	11.85	0	0.00	11.90	1	2,196	0.05%
2018/03/26	1	11.80	36	11.59	11.75	-35	2,578	-1.36%
2018/03/23	0	0.00	19	11.61	11.65	-19	2,675	-0.71%
2018/03/22	8	12.02	0	0.00	11.85	8	2,722	0.29%
2018/03/21	17	12.10	1	12.20	12.00	16	2,885	0.55%
2018/03/20	0	12.15	12	12.25	12.20	-12	2,933	-0.41%
2018/03/19	2	12.38	5	12.50	12.30	-3	3,171	-0.09%
2018/03/15	0	0.00	7	12.85	12.85	-7	3,273	-0.21%
2018/03/14	5	12.70	5	12.85	12.80	0	3,301	0.00%
2018/03/13	12	12.75	10	12.80	12.75	2	3,328	0.06%
2018/03/12	5	12.70	2	12.75	12.70	3	3,344	0.09%
2018/03/09	5	13.15	0	0.00	12.90	5	3,342	0.15%
2018/03/08	15	13.29	5	13.16	13.10	10	3,355	0.30%
2018/03/07	5	12.96	10	12.95	12.75	-5	3,312	-0.15%
2018/03/06	42	12.73	73	12.75	12.70	-31	3,351	-0.92%
2018/03/05	20	12.71	0	0.00	12.65	20	3,683	0.54%
2018/03/02	15	12.79	0	0.00	12.85	15	3,726	0.40%
2018/03/01	6	13.00	6	12.87	13.00	0	3,728	0.00%
2018/02/27	1	13.05	10	13.05	12.90	-9	3,731	-0.24%
2018/02/26	0	0.00	14	12.94	13.25	-14	3,706	-0.38%
2018/02/23	0	0.00	23	12.60	12.80	-23	3,688	-0.62%
2018/02/22	22	12.36	0	0.00	12.45	22	3,667	0.60%
2018/02/12	0	0.00	1	12.05	12.05	-1	3,707	-0.03%
2018/02/09	8	11.53	0	0.00	11.60	8	3,697	0.22%
2018/02/07	7	12.11	0	0.00	12.00	7	3,672	0.19%
2018/02/06	5	12.00	2	11.85	11.85	3	3,663	0.08%
2018/02/05	18	12.86	23	12.91	13.00	-5	3,609	-0.14%
2018/01/31	5	13.10	0	0.00	13.30	5	3,775	0.13%
2018/01/30	10	13.30	10	13.35	13.20	0	3,786	0.00%
2018/01/26	1	13.20	0	0.00	13.15	1	3,800	0.03%
2018/01/25	2	13.25	2	13.28	13.20	0	3,905	0.00%
2018/01/22	13	13.27	4	13.33	13.25	9	3,927	0.23%
2018/01/19	5	13.50	0	0.00	13.50	5	3,934	0.13%
2018/01/18	8	13.56	0	0.00	13.50	8	3,936	0.20%
2018/01/17	2	13.60	0	0.00	13.60	2	3,925	0.05%
2018/01/12	2	13.80	3	13.63	13.65	-1	3,959	-0.03%
2018/01/11	0	0.00	2	13.60	13.60	-2	3,957	-0.05%
2018/01/10	2	13.70	0	0.00	13.45	2	3,973	0.05%
2018/01/09	0	0.00	2	13.73	13.60	-2	4,228	-0.05%
2018/01/08	73	13.97	7	14.11	13.75	66	4,234	1.56%
2018/01/05	24	14.39	18	14.47	14.45	6	4,151	0.14%
2018/01/04	15	14.54	83	14.50	14.60	-68	4,111	-1.65%
2018/01/03	0	0.00	30	14.10	14.10	-30	4,052	-0.74%
2018/01/02	10	14.28	17	14.29	14.25	-7	4,014	-0.17%