飛宏 (2457)-玉山券商分點個股進出

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
52.5
漲跌
▼2.0
漲幅
-3.67%
成交量
4,759張
產業
上市電子零組件類股
751人加入追蹤

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6.5	52.84	12.1	52.88	52.50	-5.6	4,465	-0.12%
2024/04/18	37.2	55.07	50.3	56.05	54.50	-13.1	4,481	-0.29%
2024/04/17	22.1	52.29	13.5	52.64	53.30	8.6	4,357	0.20%
2024/04/16	27.6	50.84	20.2	50.63	51.00	7.4	4,349	0.17%
2024/04/15	7.1	52.57	2	52.90	52.30	5.1	4,370	0.12%
2024/04/12	45.5	52.20	77	53.81	53.80	-31.5	4,423	-0.71%
2024/04/11	68.5	52.78	1.1	52.75	52.50	67.5	4,364	1.55%
2024/04/10	4	53.88	27.3	54.45	54.10	-23.3	4,349	-0.54%
2024/04/09	26.5	53.87	0	0.00	54.00	26.5	4,362	0.61%
2024/04/08	0.3	54.00	10	54.20	53.70	-9.7	4,448	-0.22%
2024/04/03	13	53.46	0	0.00	53.30	13	4,456	0.29%
2024/04/02	3.5	54.19	2	54.50	54.30	1.5	4,476	0.03%
2024/04/01	3	54.33	15.1	54.69	54.60	-12.1	4,509	-0.27%
2024/03/29	17	53.29	0.7	53.50	53.30	16.3	4,529	0.36%
2024/03/28	9.1	53.06	0.2	53.00	53.00	8.9	4,526	0.20%
2024/03/27	2	53.35	0	0.00	53.30	2	4,531	0.04%
2024/03/26	12	54.01	1	53.40	53.30	11	4,547	0.24%
2024/03/25	0.3	55.30	2	55.30	55.20	-1.7	4,531	-0.04%
2024/03/22	11.2	54.54	2.1	54.90	54.30	9.2	4,573	0.20%
2024/03/21	1	53.40	28.2	53.68	53.80	-27.2	4,558	-0.60%
2024/03/20	39.3	53.17	15	53.20	53.00	24.3	4,653	0.52%
2024/03/19	5.1	54.44	1	54.70	54.30	4.1	4,634	0.09%
2024/03/18	5	54.32	2	54.20	54.40	3	4,682	0.06%
2024/03/15	10	54.82	6	54.83	55.00	4	4,699	0.09%
2024/03/14	5	55.04	2	55.65	55.20	3	4,778	0.06%
2024/03/13	10.1	55.24	3	55.67	55.00	7.1	4,833	0.15%
2024/03/12	4	56.65	3	56.50	56.40	1	4,881	0.02%
2024/03/11	8.1	56.16	1.9	56.28	56.30	6.2	4,964	0.13%
2024/03/08	52.7	56.50	37.7	56.86	55.90	15	5,023	0.30%
2024/03/07	38.4	58.79	12.2	58.86	58.00	26.3	5,013	0.52%
2024/03/06	6	60.48	106	60.41	60.10	-100	4,997	-2.00%	大賣/
2024/03/05	36.1	60.14	68.2	60.35	60.00	-32.1	5,096	-0.63%
2024/03/04	301	61.52	158	61.08	60.60	143	5,211	2.74%	大買/大賣/鉅額交易
2024/03/01	24.1	60.37	5	60.78	60.30	19.1	5,228	0.37%
2024/02/29	9	61.13	59.3	61.20	61.30	-50.3	5,690	-0.88%
2024/02/27	13	60.07	14.3	59.93	60.20	-1.3	6,506	-0.02%
2024/02/26	13	61.20	22	61.10	61.20	-9	6,952	-0.13%
2024/02/23	31	60.36	22.3	60.67	59.70	8.7	6,907	0.13%
2024/02/22	43.3	61.38	38.2	61.68	61.30	5.1	6,865	0.07%
2024/02/21	21.1	61.73	22.5	61.60	61.50	-1.5	6,858	-0.02%
2024/02/20	30.9	62.13	25.6	62.04	61.80	5.2	6,946	0.08%
2024/02/19	592.1	60.99	523.8	62.10	62.30	68.4	6,809	1.00%	大買/大賣/
2024/02/16	6.3	57.80	10	57.91	58.70	-3.7	6,414	-0.06%
2024/02/15	5.9	55.91	4	56.00	56.20	1.9	6,380	0.03%
2024/02/05	2.6	56.17	1	55.99	56.10	1.6	6,399	0.02%
2024/02/02	4	57.60	2	57.45	57.00	2	6,378	0.03%
2024/02/01	3.1	56.68	5.5	56.88	57.20	-2.5	6,381	-0.04%
2024/01/31	6.3	57.25	0	0.00	57.00	6.3	6,377	0.10%
2024/01/30	18.1	57.86	1	58.00	57.80	17.1	6,392	0.27%
2024/01/29	6	58.17	27.5	58.51	58.80	-21.5	6,439	-0.33%
2024/01/26	10	57.41	4.2	57.33	56.90	5.8	6,422	0.09%
2024/01/25	15.5	58.35	37	58.11	58.00	-21.5	6,482	-0.33%
2024/01/24	1	57.60	38.1	58.55	58.60	-37.1	6,668	-0.56%
2024/01/23	5.2	57.64	13	57.75	57.30	-7.8	6,673	-0.12%
2024/01/22	18	56.57	26.1	56.88	57.00	-8.1	6,658	-0.12%
2024/01/19	7.2	56.38	4	56.90	56.50	3.2	6,715	0.05%
2024/01/18	1.8	55.12	7	55.07	56.00	-5.2	6,766	-0.08%
2024/01/17	26.3	56.44	3	55.63	55.30	23.3	6,908	0.34%
2024/01/16	15.2	57.99	10	58.13	57.60	5.2	7,033	0.07%
2024/01/15	6.2	58.14	11	58.25	58.30	-4.8	7,136	-0.07%
2024/01/12	7.1	56.89	2.1	57.00	56.90	5	7,196	0.07%
2024/01/11	7	56.59	6	56.07	57.10	1	7,181	0.01%
2024/01/10	6.3	55.36	29.3	55.53	55.00	-23	7,209	-0.32%
2024/01/09	21	57.15	4	58.05	56.50	16.9	7,231	0.23%
2024/01/08	43.1	59.56	17	59.86	58.90	26.1	7,202	0.36%
2024/01/05	21.4	58.49	21.1	59.37	58.30	0.3	7,144	0.00%
2024/01/04	12.1	57.89	9.1	58.13	57.60	3	7,137	0.04%
2024/01/03	9.1	58.59	21.1	58.59	58.80	-12	7,155	-0.17%
2024/01/02	20.4	59.96	16.5	60.13	59.30	4	7,150	0.06%
2023/12/29	6.2	58.59	2	59.10	58.90	4.2	7,180	0.06%
2023/12/28	12	58.81	5	59.04	59.00	7	7,194	0.10%
2023/12/27	8.2	58.91	2	59.05	58.40	6.2	7,222	0.09%
2023/12/26	2.1	58.95	16.7	58.61	59.00	-14.6	7,298	-0.20%
2023/12/25	7.5	57.03	1.3	57.12	57.00	6.2	7,276	0.08%
2023/12/22	4	56.48	0.6	56.60	56.40	3.4	7,282	0.05%
2023/12/21	13.1	56.95	0	0.00	56.60	13.1	7,287	0.18%
2023/12/20	6	57.67	0	0.00	57.80	6	7,299	0.08%
2023/12/19	15.1	57.63	3.6	57.56	57.30	11.5	7,311	0.16%
2023/12/18	4	59.37	6	59.03	59.00	-2	7,300	-0.03%
2023/12/15	7.6	59.60	27	58.62	59.10	-19.4	7,317	-0.27%
2023/12/14	5.1	58.68	4.3	58.69	58.20	0.8	7,234	0.01%
2023/12/13	15.4	58.56	20.2	58.60	58.30	-4.8	7,219	-0.07%
2023/12/12	5.6	59.41	6.5	59.18	59.00	-0.9	7,208	-0.01%
2023/12/11	41.3	59.63	20	59.50	59.60	21.3	7,208	0.29%
2023/12/08	21.2	60.45	22.1	60.99	61.00	-0.9	7,155	-0.01%
2023/12/07	21.4	61.17	17.1	61.45	60.50	4.3	7,155	0.06%
2023/12/06	50.1	62.36	14	62.04	61.60	36.1	7,150	0.50%
2023/12/05	20.1	61.52	21.4	62.07	62.80	-1.3	7,114	-0.02%
2023/12/04	13.4	62.21	9	62.54	61.80	4.4	7,125	0.06%
2023/12/01	14.1	62.19	50	62.41	62.50	-35.9	7,404	-0.48%
2023/11/30	66.5	63.87	17.6	63.27	62.20	48.9	7,390	0.66%
2023/11/29	19.1	63.71	19	63.45	63.50	0.1	7,352	0.00%
2023/11/28	81.5	63.33	76.1	62.85	62.80	5.4	7,299	0.07%
2023/11/27	178.8	64.36	193.5	63.85	62.90	-14.8	7,315	-0.20%	大買/大賣/
2023/11/24	152.8	64.17	115.4	63.60	63.20	37.3	6,905	0.54%	大買/大賣/
2023/11/22	9	57.48	38.2	57.57	57.50	-29.2	5,689	-0.51%
2023/11/21	6.1	57.17	8	57.44	57.20	-1.9	5,725	-0.03%
2023/11/20	13	56.78	21.2	56.92	56.70	-8.2	5,793	-0.14%
2023/11/17	54	56.75	16.2	57.37	56.20	37.8	5,768	0.66%
2023/11/16	12	55.83	30.7	55.91	56.40	-18.7	5,691	-0.33%
2023/11/15	9.1	54.98	6.6	55.31	54.60	2.5	5,899	0.04%
2023/11/14	61	55.10	62	54.55	54.80	-1	6,212	-0.02%
2023/11/13	4	53.80	8.5	53.79	54.00	-4.5	6,271	-0.07%
2023/11/10	1	52.50	3	53.03	52.50	-2	6,380	-0.03%
2023/11/09	6.1	53.45	5	53.44	53.20	1.1	6,463	0.02%
2023/11/08	2.1	54.69	9	54.59	54.20	-6.9	6,531	-0.11%
2023/11/07	2	54.25	3	54.33	54.20	-1	6,689	-0.01%
2023/11/06	8	54.69	59.3	55.05	54.90	-51.3	6,783	-0.76%
2023/11/03	3	53.77	8.9	53.65	53.30	-5.9	6,757	-0.09%
2023/11/02	5.3	52.95	13	52.98	52.80	-7.7	6,792	-0.11%
2023/11/01	111.6	51.99	12	52.42	51.80	99.6	6,790	1.47%	大買/
2023/10/31	12.5	53.53	37	53.27	52.50	-24.5	6,621	-0.37%
2023/10/30	1.4	54.79	7	55.19	54.60	-5.6	6,706	-0.08%
2023/10/27	9.2	56.25	2	56.35	55.40	7.2	6,836	0.11%
2023/10/26	35	57.71	26	58.01	57.00	9	6,903	0.13%
2023/10/25	13	58.96	98.9	58.99	59.10	-85.9	6,979	-1.23%
2023/10/24	18.1	55.84	121.2	56.76	56.80	-103.1	6,897	-1.50%	大賣/鉅額交易
2023/10/23	17	54.19	415	53.17	53.60	-398	6,906	-5.76%	大賣/鉅額交易
2023/10/20	13.2	54.82	3	54.97	55.00	10.2	6,885	0.15%
2023/10/19	10	56.80	6.5	56.48	56.10	3.5	7,039	0.05%
2023/10/18	40.5	58.39	24	58.18	57.70	16.5	7,065	0.23%
2023/10/17	11.9	59.70	15	60.39	60.60	-3.1	7,114	-0.04%
2023/10/16	14.4	59.32	8	60.20	58.70	6.4	7,238	0.09%
2023/10/13	12	62.04	2	62.55	61.50	10	7,546	0.13%
2023/10/12	10.3	62.09	13.5	62.52	62.50	-3.2	8,089	-0.04%
2023/10/11	13	61.32	10.2	61.51	61.70	2.8	8,216	0.03%
2023/10/06	11	61.55	13	61.78	61.60	-2	8,402	-0.02%
2023/10/05	13	62.65	20	63.19	61.80	-7	8,712	-0.08%
2023/10/04	8.4	60.95	12	61.33	60.80	-3.6	9,087	-0.04%
2023/10/03	21.2	62.50	25	62.30	62.00	-3.8	9,280	-0.04%
2023/10/02	27.2	61.72	50.5	62.23	63.00	-23.3	9,528	-0.24%
2023/09/28	18.1	59.27	1.1	59.12	58.90	17	9,613	0.18%
2023/09/27	3.1	58.30	4.1	58.08	58.30	-1	9,991	-0.01%
2023/09/26	5.1	58.94	2.6	59.10	58.50	2.6	10,168	0.03%
2023/09/25	6.2	59.29	0.4	59.25	58.80	5.8	10,308	0.06%
2023/09/22	10.1	59.52	7	59.33	59.70	3.1	10,443	0.03%
2023/09/21	7.6	60.16	9.5	60.08	59.60	-1.9	10,508	-0.02%
2023/09/20	12.1	61.23	6	61.40	60.90	6.1	10,594	0.06%
2023/09/19	6.1	61.94	11	62.05	61.30	-5	10,873	-0.05%
2023/09/18	15.5	62.73	4.2	62.83	62.50	11.3	11,060	0.10%
2023/09/15	12.1	62.99	5	63.08	63.60	7.1	11,386	0.06%
2023/09/14	10.4	63.10	4.4	62.93	62.70	6	11,551	0.05%
2023/09/13	3.8	62.61	8.2	62.84	62.10	-4.4	11,775	-0.04%
2023/09/12	27	62.49	10.1	62.16	62.00	16.9	12,067	0.14%
2023/09/11	46.5	64.12	10	63.77	63.40	36.5	12,282	0.30%
2023/09/08	28.2	66.98	16.2	66.29	66.00	12.1	12,596	0.10%
2023/09/07	38.3	68.70	41.4	68.64	68.00	-3.1	13,011	-0.02%
2023/09/06	41.5	66.91	45.2	67.31	67.80	-3.7	13,275	-0.03%
2023/09/05	9.5	69.45	27	70.04	70.70	-17.5	13,234	-0.13%
2023/09/04	30.2	69.93	9	69.10	69.10	21.2	13,658	0.15%
2023/09/01	48.2	72.72	47	72.77	71.10	1.2	14,142	0.01%
2023/08/31	9.2	72.25	19	72.38	73.00	-9.8	14,509	-0.07%
2023/08/30	26	71.45	27	71.40	71.00	-1	15,025	-0.01%
2023/08/29	11	70.46	50	71.01	71.50	-39	16,015	-0.24%
2023/08/28	17.1	69.87	12.1	69.40	70.00	5	17,175	0.03%
2023/08/25	8.2	69.79	15.5	69.34	69.90	-7.3	18,143	-0.04%
2023/08/24	13.3	70.11	9.5	69.74	69.00	3.8	18,544	0.02%
2023/08/23	25.1	69.16	32.4	68.86	68.60	-7.3	18,973	-0.04%
2023/08/22	11.2	68.65	16.5	68.45	68.50	-5.3	19,242	-0.03%
2023/08/21	87.7	70.61	149.3	69.86	68.70	-61.7	19,614	-0.31%	大賣/
2023/08/18	52.4	69.79	89	69.74	69.80	-36.6	21,131	-0.17%
2023/08/17	17.1	66.01	7.6	66.69	66.90	9.5	21,030	0.05%
2023/08/16	40.6	65.49	31.3	65.71	66.20	9.4	21,193	0.04%
2023/08/15	11	64.19	13	64.16	64.60	-2	21,721	-0.01%
2023/08/14	6.1	61.85	12	61.96	62.10	-5.9	22,208	-0.03%
2023/08/11	36	63.56	22.1	63.64	63.50	13.9	22,801	0.06%
2023/08/10	11.7	62.05	22	62.31	61.60	-10.4	23,117	-0.04%
2023/08/09	3.3	64.10	9	63.79	63.50	-5.7	23,717	-0.02%
2023/08/08	22	64.56	30	64.59	64.40	-8	24,317	-0.03%
2023/08/07	23.1	64.80	25.1	64.74	65.20	-2	24,618	-0.01%
2023/08/04	8.4	65.51	13	65.61	65.40	-4.6	25,312	-0.02%
2023/08/02	37.6	65.29	41.5	65.38	65.30	-4	25,743	-0.02%
2023/08/01	17.3	66.70	17.5	66.80	66.50	-0.1	26,070	0.00%
2023/07/31	6	68.84	7.2	68.87	67.50	-1.2	26,375	0.00%
2023/07/28	19.8	67.90	23.2	68.49	69.50	-3.4	26,653	-0.01%
2023/07/27	42.5	69.95	18	69.71	69.50	24.5	27,081	0.09%
2023/07/26	57.3	70.81	30.4	70.13	69.70	26.9	27,576	0.10%
2023/07/25	4	70.98	9	70.56	70.60	-5	27,814	-0.02%
2023/07/24	43.7	71.21	22.3	70.44	70.00	21.4	28,006	0.08%
2023/07/21	6.2	73.19	10	73.16	73.60	-3.8	28,207	-0.01%
2023/07/20	5	73.14	8	73.13	73.20	-3	29,256	-0.01%
2023/07/19	26.5	74.01	22.2	74.12	72.50	4.4	29,584	0.01%
2023/07/18	46.1	75.15	72	73.88	74.00	-25.9	30,150	-0.09%
2023/07/17	73.5	76.18	43.1	76.00	76.70	30.4	30,543	0.10%
2023/07/14	18.1	73.47	20.5	73.62	72.60	-2.4	31,042	-0.01%
2023/07/13	40.2	73.24	36.5	73.46	72.80	3.7	32,704	0.01%
2023/07/12	55.1	71.90	90.8	71.36	72.00	-35.8	33,621	-0.11%
2023/07/11	108.6	73.46	157.9	73.03	72.00	-49.3	34,256	-0.14%	大買/大賣/
2023/07/10	33.2	77.17	4.4	76.41	76.00	28.8	34,499	0.08%
2023/07/07	41.5	77.18	59.2	77.98	78.30	-17.8	34,755	-0.05%
2023/07/06	50.1	78.64	65.5	78.36	77.70	-15.4	35,037	-0.04%
2023/07/05	58.1	79.76	75	80.39	79.40	-16.9	35,753	-0.05%
2023/07/04	63.4	78.19	40	78.65	77.60	23.4	35,789	0.07%
2023/07/03	8.3	78.59	30.2	78.79	78.80	-21.9	35,870	-0.06%
2023/06/30	59.1	77.72	64.3	77.15	78.00	-5.1	36,476	-0.01%
2023/06/29	21.2	75.91	4.1	75.60	75.50	17.1	36,628	0.05%
2023/06/28	52.3	75.54	31.9	75.64	75.30	20.4	36,905	0.06%
2023/06/27	121.6	77.04	40.4	76.79	75.60	81.1	37,163	0.22%	大買/
2023/06/26	44.3	79.71	41.2	79.64	79.30	3.1	37,281	0.01%
2023/06/21	62.2	81.12	62.7	80.74	81.80	-0.5	37,430	0.00%
2023/06/20	63.7	79.67	39	79.51	79.40	24.7	37,547	0.07%
2023/06/19	34.1	80.20	92	80.88	80.80	-57.9	38,426	-0.15%
2023/06/16	58.9	80.06	53.1	80.01	79.10	5.8	39,863	0.01%
2023/06/15	63.6	79.87	38.2	79.17	79.00	25.4	40,410	0.06%
2023/06/14	96.9	81.29	49	80.71	80.30	47.9	41,215	0.12%
2023/06/13	46.7	81.71	106.1	81.32	82.30	-59.4	41,842	-0.14%	大賣/
2023/06/12	47.3	79.39	47.4	79.48	78.50	0	42,435	0.00%
2023/06/09	85.2	79.95	91.1	80.41	79.00	-5.9	43,618	-0.01%
2023/06/08	167.9	79.61	74.7	79.29	78.90	93.1	44,550	0.21%	大買/
2023/06/07	96.1	83.02	61.4	83.56	81.50	34.7	45,822	0.08%
2023/06/06	144.3	83.58	88.6	83.04	82.60	55.7	46,949	0.12%	大買/
2023/06/05	81.4	85.80	84.3	86.06	85.70	-2.9	47,549	-0.01%
2023/06/02	238.5	83.21	152.4	83.43	83.40	86.1	47,681	0.18%	大買/大賣/
2023/06/01	155.2	80.85	233.7	80.86	81.90	-78.5	47,138	-0.17%	大買/大賣/
2023/05/31	130.6	77.77	104.9	77.84	78.40	25.8	46,628	0.06%	大買/大賣/
2023/05/30	34.4	77.45	24	77.27	76.60	10.4	45,748	0.02%
2023/05/29	45.9	76.51	123.1	76.60	76.40	-77.2	45,395	-0.17%	大賣/
2023/05/26	46.4	74.60	36.7	74.26	73.70	9.7	45,058	0.02%
2023/05/25	72.6	74.94	53	74.80	74.50	19.6	44,998	0.04%
2023/05/24	274.2	78.17	343.6	78.70	75.80	-69.3	44,898	-0.15%	大買/大賣/
2023/05/23	31	75.30	21.1	75.54	75.50	9.9	44,540	0.02%
2023/05/22	26	74.56	35.6	74.63	75.30	-9.6	44,960	-0.02%
2023/05/19	113.8	74.92	80	75.08	73.20	33.8	44,786	0.08%	大買/
2023/05/18	93.3	76.01	146	76.13	75.80	-52.7	44,433	-0.12%	大賣/
2023/05/17	71	75.09	121.1	75.79	74.10	-50.1	43,886	-0.11%	大賣/
2023/05/16	49.3	73.73	51.3	74.19	74.40	-1.9	43,212	0.00%
2023/05/15	86.6	73.60	62.4	73.71	72.70	24.2	42,738	0.06%
2023/05/12	80.2	71.55	100.1	71.56	73.20	-19.9	42,094	-0.05%
2023/05/11	58.6	70.08	58.2	69.76	68.90	0.3	41,514	0.00%
2023/05/10	108.8	69.08	163.5	69.21	70.00	-54.6	41,156	-0.13%	大買/大賣/
2023/05/09	52.8	73.52	54.1	72.85	71.70	-1.3	40,450	0.00%
2023/05/08	67.5	72.90	54	72.95	73.80	13.5	39,949	0.03%
2023/05/05	112.1	72.06	43.1	72.05	71.20	69	39,498	0.17%	大買/
2023/05/04	105.2	75.48	81	75.07	74.00	24.2	39,065	0.06%	大買/
2023/05/03	137.1	75.87	106.9	76.19	76.00	30.2	38,702	0.08%	大買/大賣/
2023/05/02	260	75.85	78.8	75.80	76.50	181.2	38,138	0.48%	大買/鉅額交易
2023/04/28	67.6	73.17	59	73.48	73.50	8.6	37,572	0.02%
2023/04/27	63	71.74	60	71.96	71.90	3	37,132	0.01%
2023/04/26	68.7	71.77	51.1	71.73	71.90	17.6	36,803	0.05%
2023/04/25	159.6	72.32	138.6	72.40	72.70	21.1	36,370	0.06%	大買/大賣/
2023/04/24	71.5	73.39	45.2	73.20	73.30	26.3	35,247	0.07%
2023/04/21	89.3	73.88	112	73.14	72.50	-22.8	34,861	-0.07%	大賣/
2023/04/20	178.9	75.68	239.6	75.47	74.60	-60.7	34,112	-0.18%	大買/大賣/
2023/04/19	206.6	77.92	161.7	78.11	77.80	44.9	33,376	0.13%	大買/大賣/
2023/04/18	345.1	77.45	319.5	77.21	76.40	25.7	32,320	0.08%	大買/大賣/
2023/04/17	120.9	73.16	224.6	74.19	75.90	-103.8	30,534	-0.34%	大買/大賣/鉅額交易
2023/04/14	123.9	69.07	83.4	69.09	69.00	40.4	29,403	0.14%	大買/
2023/04/13	162.1	67.33	142.2	67.21	67.30	19.9	28,431	0.07%	大買/大賣/
2023/04/12	82.2	66.98	121.3	67.11	66.30	-39.2	27,694	-0.14%	大賣/
2023/04/11	165.4	66.83	37.3	66.74	66.30	128.1	27,252	0.47%	大買/鉅額交易
2023/04/10	137.1	66.11	165.1	66.43	66.60	-28	26,706	-0.10%	大買/大賣/
2023/04/07	41.5	62.79	97.4	62.89	62.50	-55.8	25,805	-0.22%
2023/04/06	45.3	60.79	32.8	60.78	61.60	12.4	25,429	0.05%
2023/03/31	141.5	62.32	145.6	61.78	60.30	-4.1	25,221	-0.02%	大買/大賣/
2023/03/30	8.1	61.04	39.7	60.53	60.80	-31.6	24,733	-0.13%
2023/03/29	59.4	59.57	29.1	59.63	59.80	30.3	24,759	0.12%
2023/03/28	33.1	59.36	85	59.22	59.20	-52	25,009	-0.21%
2023/03/27	21.1	60.32	88.2	60.49	59.80	-67.1	24,753	-0.27%
2023/03/24	74.4	59.86	49.4	59.79	60.00	25	24,383	0.10%
2023/03/23	73	59.31	113	59.28	59.50	-40	24,068	-0.17%	大賣/
2023/03/22	234.1	60.46	163	59.91	59.00	71.1	23,610	0.30%	大買/大賣/
2023/03/21	262.5	62.88	228.6	62.98	61.10	33.9	22,529	0.15%	大買/大賣/
2023/03/20	125.2	59.14	85.2	59.62	59.50	40	20,843	0.19%	大買/
2023/03/17	158.1	59.61	237	59.70	59.10	-78.9	20,016	-0.39%	大買/大賣/
2023/03/16	205.1	57.72	162.4	57.87	58.50	42.8	18,949	0.23%	大買/大賣/
2023/03/15	191.3	59.36	177.2	59.30	59.20	14.1	18,059	0.08%	大買/大賣/
2023/03/14	519.5	58.21	515	57.51	58.40	4.4	17,276	0.03%	大買/大賣/
2023/03/13	363.4	56.12	418	55.87	56.20	-54.6	15,806	-0.35%	大買/大賣/
2023/03/10	233.7	56.64	250.3	57.32	56.60	-16.6	14,616	-0.11%	大買/大賣/
2023/03/09	251.5	55.63	192.2	55.47	54.80	59.4	13,026	0.46%	大買/大賣/
2023/03/08	108.7	51.19	233.4	52.96	54.70	-124.7	11,630	-1.07%	大買/大賣/鉅額交易
2023/03/07	143.4	49.69	216	50.12	49.80	-72.6	10,742	-0.68%	大買/大賣/
2023/03/06	129.5	48.54	84.3	48.55	48.75	45.2	10,455	0.43%	大買/
2023/03/03	111	48.11	157.3	47.90	46.90	-46.3	10,502	-0.44%	大買/大賣/
2023/03/02	42.1	46.29	18	46.60	47.05	24.1	10,050	0.24%
2023/03/01	33	45.54	27.2	45.29	45.60	5.8	9,884	0.06%
2023/02/24	59.8	46.28	53.6	45.71	45.45	6.2	9,774	0.06%
2023/02/23	81.4	46.84	65.2	46.80	46.60	16.2	9,572	0.17%
2023/02/22	50.2	45.84	35	46.31	47.20	15.2	9,388	0.16%
2023/02/21	135.8	46.74	77.1	46.80	46.70	58.7	9,065	0.65%	大買/
2023/02/20	71	44.26	101.2	44.96	46.35	-30.2	7,673	-0.39%	大賣/
2023/02/17	22	42.30	17	42.11	42.15	5	7,037	0.07%
2023/02/16	18.6	42.38	29.5	42.47	42.35	-10.9	6,955	-0.16%
2023/02/15	2	40.50	15	40.69	40.75	-13	6,725	-0.19%
2023/02/13	3	39.62	5	39.95	39.95	-2	6,721	-0.03%
2023/02/10	11.3	40.05	14	40.31	39.90	-2.7	6,759	-0.04%
2023/02/09	7	41.51	25	41.59	41.35	-18	6,706	-0.27%
2023/02/08	3.1	41.44	3	41.13	41.05	0.1	6,678	0.00%
2023/02/07	9	41.13	14.2	41.39	41.25	-5.2	6,645	-0.08%
2023/02/06	5	40.90	6	40.71	40.65	-1	6,589	-0.02%
2023/02/03	3	40.68	4.4	40.74	40.45	-1.4	6,578	-0.02%
2023/02/02	11	40.52	5.5	40.63	40.60	5.5	6,560	0.08%
2023/02/01	1	40.40	12.2	40.36	40.45	-11.2	6,540	-0.17%
2023/01/31	2.5	39.48	11.2	39.45	39.65	-8.7	6,526	-0.13%
2023/01/30	2.2	38.69	2	38.55	38.85	0.2	6,526	0.00%
2023/01/17	2.5	38.00	3	38.00	38.00	-0.5	6,521	-0.01%
2023/01/16	2	37.90	1	37.90	37.90	1	6,518	0.02%
2023/01/13	9	38.19	18	38.16	38.00	-9	6,533	-0.14%
2023/01/12	8	38.80	16.1	38.79	38.70	-8.1	6,519	-0.12%
2023/01/11	18.1	39.11	11	39.15	39.00	7.1	6,554	0.11%
2023/01/10	1	40.15	0	0.00	40.10	1	6,526	0.02%
2023/01/09	0	0.00	3.1	40.50	40.15	-3.1	6,569	-0.05%
2023/01/06	1.3	40.10	1	40.15	40.05	0.3	6,595	0.00%
2023/01/05	9	40.43	16	40.97	40.05	-7	6,654	-0.11%
2023/01/04	0	0.00	6	40.28	40.10	-6	6,663	-0.09%
2023/01/03	2	39.85	0	0.00	39.95	2	6,679	0.03%
2022/12/30	2	39.83	1	40.15	39.45	1	6,707	0.01%
2022/12/29	4	39.23	1	38.80	39.65	3	6,837	0.04%
2022/12/28	19	39.37	11	39.17	39.00	8	6,845	0.12%
2022/12/27	8	40.06	2	40.10	40.05	6	6,843	0.09%
2022/12/26	10	40.17	1	40.30	40.00	9	6,852	0.13%
2022/12/23	21.1	41.06	16	40.93	41.00	5.1	6,825	0.07%
2022/12/22	50	42.41	38.2	41.85	41.50	11.8	6,795	0.17%
2022/12/21	39	41.91	105	42.21	42.40	-66	6,585	-1.00%	大賣/
2022/12/20	99	42.14	95	41.90	40.65	4	6,274	0.06%
2022/12/19	31.2	40.80	53	41.19	41.25	-21.8	5,759	-0.38%
2022/12/16	18	39.21	2	39.45	39.40	16	5,685	0.28%
2022/12/15	3	40.47	8	40.49	40.50	-5	5,680	-0.09%
2022/12/14	2	39.90	4	40.00	39.70	-2	5,709	-0.04%
2022/12/13	3	39.95	5	39.87	39.65	-2	5,901	-0.03%
2022/12/12	14	40.01	4	39.99	39.95	10	6,241	0.16%
2022/12/09	7	40.16	13	40.57	39.90	-6	6,895	-0.09%
2022/12/08	4	39.95	3	39.93	39.80	1	6,969	0.01%
2022/12/07	20	40.15	35.2	40.22	39.75	-15.2	6,967	-0.22%
2022/12/06	56.2	42.36	35	42.16	41.65	21.2	6,883	0.31%
2022/12/05	7	41.89	11.2	42.12	41.70	-4.2	6,639	-0.06%
2022/12/02	6	41.73	4	41.75	41.75	2	6,574	0.03%
2022/12/01	26	41.83	18	42.03	41.60	8	6,509	0.12%
2022/11/30	50.1	42.42	35.3	42.29	41.80	14.8	6,398	0.23%
2022/11/29	35	41.03	15.3	41.01	41.25	19.7	6,186	0.32%
2022/11/28	131	42.32	87	42.06	41.70	44	6,208	0.71%	大買/
2022/11/25	53.3	40.85	111	41.90	42.30	-57.7	5,779	-1.00%	大賣/
2022/11/24	24	39.21	24.1	39.06	38.85	-0.1	5,224	0.00%
2022/11/22	2	36.75	0	0.00	36.70	2	4,949	0.04%
2022/11/21	0	0.00	0.2	37.49	37.10	-0.2	4,993	0.00%
2022/11/18	3	37.80	11	38.64	37.30	-8	5,005	-0.16%
2022/11/17	2	38.43	10	38.45	38.45	-8	4,945	-0.16%
2022/11/16	3	38.10	2.1	37.73	37.85	0.9	4,917	0.02%
2022/11/15	1	37.40	14.3	37.18	37.85	-13.3	4,921	-0.27%
2022/11/14	0	0.00	0.3	37.04	37.05	-0.3	4,925	-0.01%
2022/11/11	10.1	37.39	0	0.00	36.80	10.1	4,958	0.20%
2022/11/10	1	37.75	1.4	37.94	37.80	-0.4	4,919	-0.01%
2022/11/09	2.1	37.95	1	38.20	37.90	1.1	4,957	0.02%
2022/11/08	8	38.76	11	38.36	37.45	-3	4,996	-0.06%
2022/11/07	5	37.77	7.3	37.85	37.75	-2.3	4,977	-0.05%
2022/11/04	2.3	37.34	15.1	37.56	37.40	-12.8	5,071	-0.25%
2022/11/03	1	36.65	0	0.00	36.90	1	5,053	0.02%
2022/11/02	3	36.58	10	36.67	36.60	-7	5,083	-0.14%
2022/11/01	0	0.00	1	36.20	36.40	-1	5,097	-0.02%
2022/10/31	3	35.87	4	35.86	35.75	-1	5,187	-0.02%
2022/10/28	1	35.70	0	0.00	35.25	1	5,227	0.02%
2022/10/27	0	0.00	3.1	36.11	36.30	-3.1	5,247	-0.06%
2022/10/26	2	34.98	0	0.00	35.05	2	5,287	0.04%
2022/10/25	0	0.00	0.2	35.00	34.85	-0.2	5,348	0.00%
2022/10/24	1	35.20	1	34.95	34.80	0	5,376	0.00%
2022/10/21	2	34.70	3	34.70	34.30	-1	5,389	-0.02%
2022/10/20	1	35.50	4	35.61	35.30	-3	5,381	-0.06%
2022/10/19	3	36.48	8	36.43	36.10	-5	5,391	-0.09%
2022/10/18	3.5	35.26	19	35.53	35.40	-15.5	5,368	-0.29%
2022/10/17	12.5	34.18	5	34.19	34.95	7.5	5,439	0.14%
2022/10/14	0.1	35.30	1	35.15	35.05	-0.9	5,487	-0.02%
2022/10/13	10.3	34.62	1.1	33.59	33.40	9.2	5,492	0.17%
2022/10/12	5.4	35.82	3.3	36.23	35.70	2.2	5,461	0.04%
2022/10/11	10.1	36.67	1.1	36.83	36.10	9	5,477	0.16%
2022/10/07	17	37.93	16	38.34	38.20	1	5,656	0.02%
2022/10/06	59.4	38.51	56.1	38.35	38.20	3.4	5,817	0.06%
2022/10/05	1	37.05	4	37.35	36.90	-3	5,703	-0.05%
2022/10/04	0	0.00	2	36.85	37.05	-2	5,697	-0.04%
2022/10/03	0	0.00	2	35.73	35.65	-2	5,696	-0.04%
2022/09/30	1	34.60	1	34.50	35.50	0	5,806	0.00%
2022/09/29	2	35.50	9	35.51	35.35	-7	5,817	-0.12%
2022/09/28	7.1	35.19	1.2	35.18	34.85	5.9	5,833	0.10%
2022/09/27	5.1	36.13	5	36.28	36.50	0.1	5,809	0.00%
2022/09/26	26	36.17	7	36.10	35.75	19	5,831	0.33%
2022/09/23	20	38.15	2	38.55	38.05	18	5,846	0.31%
2022/09/22	3	38.35	2	38.85	39.10	1	5,876	0.02%
2022/09/21	21	38.96	13	38.85	38.90	8	5,857	0.14%
2022/09/20	21	38.90	19	39.35	39.35	2	5,801	0.03%
2022/09/19	69.1	40.06	57	40.17	38.95	12.1	5,647	0.21%
2022/09/16	114.2	41.42	124.1	41.47	41.60	-9.8	5,366	-0.18%	大買/大賣/
2022/09/15	31.2	39.52	38.1	39.69	39.20	-6.9	4,783	-0.14%
2022/09/14	4	38.56	4.3	38.67	39.30	-0.3	4,728	-0.01%
2022/09/13	4	39.24	4.3	39.15	39.15	-0.3	4,738	-0.01%
2022/09/12	2.4	38.45	3	38.27	39.20	-0.6	4,743	-0.01%
2022/09/08	2	37.05	2	37.23	37.30	0	4,754	0.00%
2022/09/07	1	36.95	1	36.65	36.60	0	4,787	0.00%
2022/09/06	4	37.55	70	37.07	37.00	-66	4,806	-1.37%
2022/09/05	7	38.73	6.1	39.00	38.15	1	4,777	0.02%
2022/09/02	24.1	40.81	22.4	40.57	40.30	1.7	4,717	0.04%
2022/09/01	15.4	40.13	17	40.08	39.55	-1.6	4,520	-0.04%
2022/08/31	7	38.65	10	39.11	39.15	-3	4,456	-0.07%
2022/08/30	1	38.15	1	38.20	38.15	0	4,752	0.00%
2022/08/29	6.1	38.04	0	0.00	37.80	6.1	4,845	0.13%
2022/08/26	6	39.85	4	39.48	39.60	2	4,835	0.04%
2022/08/25	4	38.59	6	38.76	38.75	-2	4,848	-0.04%
2022/08/24	18	38.33	13	38.10	38.10	5	5,138	0.10%
2022/08/23	9	37.92	9	38.36	38.35	0	5,152	0.00%
2022/08/22	2	38.30	6	38.57	38.40	-4	5,192	-0.08%
2022/08/19	6	39.54	5	39.62	39.45	1	5,279	0.02%
2022/08/18	9	40.02	2	39.75	39.90	7	5,301	0.13%
2022/08/17	9	39.51	21	39.58	39.70	-12	5,298	-0.23%
2022/08/16	2	39.25	35.2	39.28	39.15	-33.2	5,267	-0.63%
2022/08/15	7	38.88	8	38.95	39.10	-1	5,227	-0.02%
2022/08/12	4	37.65	7	38.03	38.05	-3	5,186	-0.06%
2022/08/11	19.1	38.46	29	37.98	37.90	-9.9	5,185	-0.19%
2022/08/10	8	37.99	15	38.19	38.25	-7	5,096	-0.14%
2022/08/09	3	37.63	12	37.85	37.95	-9	5,102	-0.18%
2022/08/08	4	37.13	7	37.06	37.55	-3	5,119	-0.06%
2022/08/05	8	37.36	27	37.60	37.60	-19	5,162	-0.37%
2022/08/04	12	35.27	9.3	35.66	35.95	2.7	5,183	0.05%
2022/08/03	5	36.20	4	36.05	36.05	1	5,170	0.02%
2022/08/02	18.2	36.84	11	36.85	36.50	7.2	5,192	0.14%
2022/08/01	14	38.28	2	38.40	38.35	12	5,145	0.23%
2022/07/29	7	37.25	7	37.19	37.20	0	5,100	0.00%
2022/07/28	3	36.90	1	37.30	36.60	2	5,127	0.04%
2022/07/27	11	36.26	10	36.52	36.65	1	5,139	0.02%
2022/07/26	5.3	36.71	4	36.68	36.15	1.3	5,173	0.02%
2022/07/25	2	37.03	4	36.88	37.00	-2	5,183	-0.04%
2022/07/22	53	37.61	21	37.30	36.80	32	5,224	0.61%
2022/07/21	18	37.01	20	37.01	37.35	-2	5,315	-0.04%
2022/07/20	6	36.59	53	36.40	36.05	-47	5,269	-0.89%
2022/07/19	36.2	36.24	29	36.01	35.95	7.2	5,357	0.13%
2022/07/18	23	36.10	21	36.15	36.10	2	5,373	0.04%
2022/07/15	57	36.26	18	36.14	36.00	39	5,369	0.73%
2022/07/14	25.3	35.63	32	35.84	36.30	-6.7	5,204	-0.13%
2022/07/13	1	33.50	18	33.31	33.00	-17	5,084	-0.33%
2022/07/12	12	32.81	9	32.44	32.25	3	5,178	0.06%
2022/07/11	8	33.83	3	34.03	33.95	5	5,214	0.10%
2022/07/08	34	33.51	70	33.60	33.60	-36	5,283	-0.68%
2022/07/07	1	31.40	2	31.48	31.50	-1	5,211	-0.02%
2022/07/06	13	31.31	7	31.01	30.25	6	5,275	0.11%
2022/07/05	1	31.55	2	32.10	31.95	-1	5,373	-0.02%
2022/07/04	14	31.33	1.7	31.85	31.00	12.3	5,410	0.23%
2022/07/01	55.4	32.31	21.1	32.43	31.70	34.3	5,539	0.62%
2022/06/30	8	34.78	6	35.28	34.00	2	5,642	0.04%
2022/06/29	8	35.82	4	35.90	35.90	4	5,690	0.07%
2022/06/28	13	36.93	1	37.45	36.80	12	5,901	0.20%
2022/06/27	1	37.80	5	37.55	37.80	-4	6,692	-0.06%
2022/06/24	0	0.00	15	37.33	36.85	-15	6,996	-0.21%
2022/06/23	5.5	35.79	11	35.72	35.95	-5.5	7,501	-0.07%
2022/06/22	10	36.69	14	36.05	35.60	-4	8,370	-0.05%
2022/06/21	6	35.97	0	0.00	36.70	6	9,175	0.07%
2022/06/20	4	35.69	3	36.28	35.10	1	9,495	0.01%
2022/06/17	1	36.70	9	36.86	36.95	-8	9,504	-0.08%
2022/06/16	4	38.63	11	38.45	37.40	-7	9,509	-0.07%
2022/06/15	7	38.39	5	38.42	38.30	2	9,536	0.02%
2022/06/14	7	38.46	9	38.31	39.10	-2	9,575	-0.02%
2022/06/13	11.1	38.90	1	38.80	38.80	10.1	9,597	0.11%
2022/06/10	7	39.89	8	39.99	40.00	-1	9,611	-0.01%
2022/06/09	14	40.86	22	40.70	40.60	-8	9,630	-0.08%
2022/06/08	68	41.79	54	41.29	41.25	14	9,651	0.15%
2022/06/07	12	39.86	17.3	40.35	40.30	-5.3	9,377	-0.06%
2022/06/06	5.2	39.58	6	39.28	39.15	-0.8	9,352	-0.01%
2022/06/02	14	40.09	16	40.01	40.00	-2	9,466	-0.02%
2022/06/01	55.2	41.19	47	41.51	40.75	8.2	9,549	0.09%
2022/05/31	4	39.23	1	39.40	39.40	3	9,420	0.03%
2022/05/30	5	39.27	15	39.19	39.15	-10	9,594	-0.10%
2022/05/27	55.6	38.87	24	39.03	38.10	31.6	9,640	0.33%
2022/05/26	15	38.09	6	37.60	37.40	9	9,685	0.09%
2022/05/25	5	38.22	1	38.15	38.80	4	9,758	0.04%
2022/05/24	3	38.53	2	37.90	37.50	1	9,920	0.01%
2022/05/23	8	38.99	10	38.64	38.35	-2	10,009	-0.02%
2022/05/20	5	38.56	25	38.54	38.35	-20	10,206	-0.20%
2022/05/19	4	38.01	22	38.25	38.40	-18	10,389	-0.17%
2022/05/18	8	38.34	18	38.46	38.40	-10	10,582	-0.09%
2022/05/17	5	38.03	5	37.98	38.10	0	11,380	0.00%
2022/05/16	10	37.70	11.1	37.70	37.35	-1.1	11,789	-0.01%
2022/05/13	44	36.89	16	36.69	36.75	28	11,807	0.24%
2022/05/12	75.4	35.80	84	35.58	35.00	-8.6	11,857	-0.07%
2022/05/11	36	37.92	4	37.40	37.30	32	11,831	0.27%
2022/05/10	0.1	38.40	17	37.79	38.25	-16.9	11,976	-0.14%
2022/05/09	6.3	38.75	3	38.72	38.60	3.3	12,027	0.03%
2022/05/06	4	39.76	3	39.72	39.85	1	12,155	0.01%
2022/05/05	3	41.50	15	41.55	41.00	-12	12,278	-0.10%
2022/05/04	2	40.33	2	40.43	40.55	0	12,324	0.00%
2022/05/03	4	39.75	57	39.73	39.70	-53	12,455	-0.43%
2022/04/29	56	39.45	2.3	39.04	39.00	53.7	12,634	0.43%
2022/04/28	10	39.11	8	38.84	38.70	2	12,814	0.02%
2022/04/27	65.1	38.79	16	38.70	38.65	49.1	12,841	0.38%
2022/04/26	47	40.98	10	41.00	40.70	37	12,772	0.29%
2022/04/25	38.5	41.37	88	41.00	40.95	-49.5	12,852	-0.39%
2022/04/22	55	43.51	57	42.97	43.25	-2	12,957	-0.02%
2022/04/21	8	43.43	8	43.39	43.60	0	13,093	0.00%
2022/04/20	10	42.90	41	42.83	42.95	-31	13,319	-0.23%
2022/04/19	21.4	42.63	3	42.35	42.05	18.4	13,467	0.14%
2022/04/18	22.1	42.54	8	42.84	42.35	14.1	13,793	0.10%
2022/04/15	24	44.65	31	43.95	43.80	-7	13,993	-0.05%
2022/04/14	7	45.33	9	45.34	45.10	-2	14,415	-0.01%
2022/04/13	19	44.66	8	44.72	44.50	11	14,620	0.08%
2022/04/12	10	44.05	15	43.97	44.20	-5	14,967	-0.03%
2022/04/11	13.1	44.32	13	44.73	44.00	0.1	15,448	0.00%
2022/04/08	34	45.98	34	45.97	45.75	0	15,823	0.00%
2022/04/07	48.1	46.45	80	46.44	45.20	-31.9	16,675	-0.19%
2022/04/06	70.2	47.36	65	47.49	47.15	5.2	16,890	0.03%
2022/04/01	49	46.50	53	46.40	46.10	-4	17,214	-0.02%
2022/03/31	69.1	48.06	55	47.21	46.80	14.1	18,222	0.08%
2022/03/30	174.4	48.55	234.1	48.66	48.25	-59.7	19,103	-0.31%	大買/大賣/
2022/03/29	92	47.73	49	47.77	46.95	43	21,757	0.20%
2022/03/28	165.6	48.00	182	47.92	47.60	-16.4	22,374	-0.07%	大買/大賣/
2022/03/25	129.2	47.69	254.9	47.39	47.65	-125.7	22,255	-0.56%	大買/大賣/鉅額交易
2022/03/24	272	47.03	156.5	47.05	45.90	115.5	21,832	0.53%	大買/大賣/鉅額交易
2022/03/23	32	45.02	19.1	45.05	45.75	12.9	21,678	0.06%
2022/03/22	21.4	43.00	23	43.14	43.00	-1.6	22,935	-0.01%
2022/03/21	38	43.33	32	42.77	42.65	6	24,311	0.02%
2022/03/18	26	42.35	41	43.08	43.30	-15	25,021	-0.06%
2022/03/17	32	42.55	37	42.60	42.55	-5	25,932	-0.02%
2022/03/16	26	41.49	6	41.78	41.40	20	26,305	0.08%
2022/03/15	4	42.05	2.5	42.17	41.90	1.5	26,355	0.01%
2022/03/14	1	42.55	3	42.50	43.15	-2	26,570	-0.01%
2022/03/11	5	42.17	2	42.48	42.10	3	27,074	0.01%
2022/03/10	23	44.02	22	43.50	43.35	1	27,079	0.00%
2022/03/09	18.3	42.33	27	42.59	42.65	-8.7	27,036	-0.03%
2022/03/08	47.5	42.52	75	41.92	41.75	-27.5	27,012	-0.10%
2022/03/07	13.1	43.70	9.1	43.80	43.00	4	26,897	0.01%
2022/03/04	49	46.14	34	46.18	45.50	15	26,779	0.06%
2022/03/03	45	47.52	29	47.02	46.55	16	26,680	0.06%
2022/03/02	68	46.58	62	46.45	46.90	6	26,600	0.02%
2022/03/01	34.1	46.64	65.1	46.34	46.85	-31	26,662	-0.12%
2022/02/25	74.1	45.21	57	45.26	44.80	17.1	26,695	0.06%
2022/02/24	69.5	45.04	36.5	44.55	44.05	33	26,666	0.12%
2022/02/23	43	46.29	44	46.48	46.50	-1	26,540	0.00%
2022/02/22	55	46.12	48	45.88	45.40	7	26,548	0.03%
2022/02/21	78	47.99	92.1	47.86	47.75	-14.1	26,443	-0.05%
2022/02/18	74	46.35	72.5	46.91	47.95	1.5	26,335	0.01%
2022/02/17	235.3	48.16	220.2	47.81	46.70	15.1	26,355	0.06%	大買/大賣/
2022/02/16	87.5	46.13	129.4	47.54	48.15	-41.9	25,774	-0.16%	大賣/
2022/02/15	32	44.24	27	44.05	43.80	5	25,474	0.02%
2022/02/14	50.5	44.07	47	43.82	43.50	3.5	25,529	0.01%
2022/02/11	22	45.59	8	45.66	45.70	14	25,612	0.05%
2022/02/10	31	45.57	19	45.23	45.20	12	25,949	0.05%
2022/02/09	22	45.10	6.2	45.09	45.20	15.8	25,870	0.06%
2022/02/08	20	44.32	18	44.46	44.95	2	25,855	0.01%
2022/02/07	28.4	43.12	15	42.85	43.90	13.4	25,760	0.05%
2022/01/26	8.2	41.38	20	41.25	41.60	-11.8	25,716	-0.05%
2022/01/25	26	41.48	23	41.52	40.80	3	26,178	0.01%
2022/01/24	17	42.21	9.7	41.99	42.80	7.3	26,203	0.03%
2022/01/21	44.1	43.76	78	43.20	42.55	-33.9	26,324	-0.13%
2022/01/20	43	44.74	32	44.55	44.45	11	26,539	0.04%
2022/01/19	52.1	44.71	31	44.91	44.80	21.1	27,174	0.08%
2022/01/18	54.1	45.58	39	45.33	44.80	15.1	27,675	0.05%
2022/01/17	70.2	45.48	51	45.71	45.60	19.2	27,640	0.07%
2022/01/14	45.2	44.69	33	45.08	44.15	12.2	27,650	0.04%
2022/01/13	34.6	45.34	63.6	45.40	45.65	-29	27,830	-0.10%
2022/01/12	53	46.45	45	46.23	46.00	8	28,004	0.03%
2022/01/11	107.6	47.17	86.1	46.84	46.50	21.5	27,968	0.08%	大買/
2022/01/10	95	48.34	72.1	48.70	48.70	23	27,612	0.08%
2022/01/07	133.7	48.26	87.2	48.08	47.75	46.5	27,341	0.17%	大買/
2022/01/06	53.1	50.24	23.4	50.06	49.60	29.7	26,889	0.11%
2022/01/05	50.3	51.24	57	51.04	50.40	-6.7	26,623	-0.03%
2022/01/04	192	51.10	202.4	51.70	52.10	-10.4	26,245	-0.04%	大買/大賣/
2022/01/03	83.1	50.25	97.3	49.87	50.70	-14.2	25,790	-0.05%
2021/12/30	175.4	51.71	262.6	51.49	50.30	-87.2	25,335	-0.34%	大買/大賣/
2021/12/29	263	50.45	63.2	50.65	50.60	199.8	24,493	0.82%	大買/鉅額交易
2021/12/28	146.6	50.25	85.1	50.27	50.00	61.5	24,195	0.25%	大買/
2021/12/27	192.8	50.99	242.8	51.11	51.70	-50	23,728	-0.21%	大買/大賣/
2021/12/24	254.3	50.33	264.7	50.41	49.40	-10.3	22,652	-0.05%	大買/大賣/
2021/12/23	805.4	50.12	763.8	50.22	49.90	41.6	21,538	0.19%	大買/大賣/
2021/12/22	168.3	45.24	193.2	46.23	47.35	-24.9	18,101	-0.14%	大買/大賣/
2021/12/21	92	43.71	94.1	43.30	43.05	-2	17,170	-0.01%
2021/12/20	214.2	45.39	307	45.06	45.15	-92.8	16,748	-0.55%	大買/大賣/
2021/12/17	96.4	45.88	98.2	45.90	45.40	-1.8	16,239	-0.01%
2021/12/16	346.1	46.03	361.2	46.43	46.25	-15.2	15,573	-0.10%	大買/大賣/
2021/12/15	474	43.44	424	43.28	43.80	50.1	13,999	0.36%	大買/大賣/
2021/12/14	159.4	40.19	204.7	40.45	40.80	-45.3	12,584	-0.36%	大買/大賣/
2021/12/13	107.4	41.17	224.8	41.37	42.25	-117.4	11,852	-0.99%	大買/大賣/鉅額交易
2021/12/10	194	39.53	223.2	39.62	38.45	-29.2	10,891	-0.27%	大買/大賣/
2021/12/09	53	38.56	15.4	38.77	38.30	37.6	10,460	0.36%
2021/12/08	72	38.63	21	38.70	38.20	51	10,373	0.49%
2021/12/07	66	38.78	179.2	38.78	39.10	-113.2	10,132	-1.12%	大賣/鉅額交易
2021/12/06	14	36.81	33.3	36.96	37.20	-19.3	9,605	-0.20%
2021/12/03	9.1	36.15	13	36.10	36.20	-3.9	9,602	-0.04%
2021/12/02	23	36.11	15	36.30	35.65	8	9,638	0.08%
2021/12/01	5	35.93	8.7	36.39	36.45	-3.7	9,665	-0.04%
2021/11/30	14	36.05	4	35.88	36.25	10	9,693	0.10%
2021/11/29	15.2	34.94	9.1	35.15	35.45	6	9,748	0.06%
2021/11/26	24.1	36.15	3	36.07	35.75	21.1	9,817	0.21%
2021/11/25	49.3	37.28	21	37.90	37.10	28.3	9,738	0.29%
2021/11/24	51.3	37.79	44	37.46	38.05	7.3	9,614	0.08%
2021/11/23	47	37.49	20	37.14	36.85	27	9,542	0.28%
2021/11/22	34	37.84	30.2	37.77	37.70	3.8	9,567	0.04%
2021/11/19	35	37.58	10	37.64	37.35	25	9,684	0.26%
2021/11/18	16	37.78	38	37.60	37.55	-22	9,701	-0.23%
2021/11/17	30	37.55	23	37.65	37.15	7	9,687	0.07%
2021/11/16	63	38.22	27	38.13	37.30	36	9,737	0.37%
2021/11/15	19	37.83	64.1	38.29	38.40	-45.1	9,596	-0.47%
2021/11/12	33	37.20	16	37.50	37.20	17	9,510	0.18%
2021/11/11	10	37.41	4	37.60	36.55	6	9,519	0.06%
2021/11/10	15	37.81	23.1	37.93	37.30	-8	9,529	-0.08%
2021/11/09	50	37.53	117.1	37.47	37.70	-67.1	9,481	-0.71%	大賣/
2021/11/08	20	34.87	12	35.01	35.50	8	9,209	0.09%
2021/11/05	18.1	34.63	18	34.89	34.40	0.1	9,380	0.00%
2021/11/04	7.2	35.36	5	35.51	35.25	2.2	9,424	0.02%
2021/11/03	8.2	35.68	4	35.76	35.20	4.2	9,455	0.04%
2021/11/02	108	37.79	109.1	36.89	35.45	-1.1	9,494	-0.01%	大買/大賣/
2021/11/01	34	37.06	45.1	36.99	36.80	-11.1	9,020	-0.12%
2021/10/29	43.1	36.69	53.3	36.92	36.80	-10.1	8,881	-0.11%
2021/10/28	49	36.97	47.1	37.09	36.30	1.9	8,571	0.02%
2021/10/27	221.2	36.52	154.5	36.76	36.30	66.7	8,202	0.81%	大買/大賣/
2021/10/26	32	36.09	157.8	36.85	37.25	-125.8	7,558	-1.66%	大賣/鉅額交易
2021/10/25	16	34.33	21.2	34.12	33.90	-5.2	7,035	-0.07%
2021/10/22	51	35.02	40	34.98	34.80	11	7,167	0.15%
2021/10/21	41	35.21	52.1	35.02	35.30	-11.1	7,157	-0.16%
2021/10/20	44.2	34.87	64.9	34.96	35.30	-20.7	7,123	-0.29%
2021/10/19	16	33.18	11.1	33.14	33.00	4.9	6,882	0.07%
2021/10/18	8	32.01	7	32.26	32.20	1	6,882	0.01%
2021/10/15	0	0.00	4	31.55	31.85	-4	7,015	-0.06%
2021/10/14	2	29.95	12	30.40	30.85	-10	7,241	-0.14%
2021/10/13	8.1	30.42	1	30.40	29.90	7.1	7,365	0.10%
2021/10/12	5	30.76	2	30.75	30.75	3	7,493	0.04%
2021/10/08	26	32.18	21	31.97	31.30	5	7,645	0.07%
2021/10/07	4	31.41	3	31.13	31.65	1	7,809	0.01%
2021/10/06	23.1	31.03	13	30.92	30.55	10.1	8,574	0.12%
2021/10/05	8.2	29.64	6.2	29.13	30.60	2	9,372	0.02%
2021/10/04	9.3	29.46	7	29.89	29.00	2.3	9,871	0.02%
2021/10/01	24.1	30.46	0.4	31.20	30.45	23.7	10,423	0.23%
2021/09/30	0	0.00	1	31.70	32.15	-1	11,451	-0.01%
2021/09/29	3	31.53	3.4	31.92	31.30	-0.4	11,934	0.00%
2021/09/28	13	32.93	4	33.11	32.35	9	12,399	0.07%
2021/09/27	8	33.31	17.1	33.25	33.25	-9.1	12,598	-0.07%
2021/09/24	7	32.62	4	32.69	32.70	3	12,832	0.02%
2021/09/23	9	32.49	8.2	32.54	32.05	0.8	13,219	0.01%
2021/09/22	22.2	31.45	3	31.03	31.50	19.2	13,700	0.14%
2021/09/17	6	32.34	1.4	32.30	32.35	4.6	15,407	0.03%
2021/09/16	7	32.73	3.3	33.11	32.65	3.8	15,957	0.02%
2021/09/15	0	0.00	1.1	32.59	32.60	-1.1	16,277	-0.01%
2021/09/14	2.1	32.55	0	0.00	32.15	2.1	16,573	0.01%
2021/09/13	5	32.69	2.2	33.00	32.65	2.9	16,735	0.02%
2021/09/10	7	32.61	3	32.63	32.85	4	16,909	0.02%
2021/09/09	1.2	32.22	1.3	32.60	33.00	-0.1	17,150	0.00%
2021/09/08	33.5	32.35	1	32.05	32.05	32.5	17,334	0.19%
2021/09/07	7.2	32.92	2	32.80	33.45	5.2	17,836	0.03%
2021/09/06	22	33.72	9	34.21	33.45	13	18,298	0.07%
2021/09/03	17	34.97	2	35.20	34.90	15	18,328	0.08%
2021/09/02	22.4	34.78	8	35.06	34.45	14.4	18,386	0.08%
2021/09/01	6	36.18	7	36.85	35.80	-1	18,456	-0.01%
2021/08/31	1	35.90	4	36.09	35.95	-3	18,438	-0.02%
2021/08/30	1	36.00	6	36.17	35.90	-5	18,637	-0.03%
2021/08/27	15.7	36.49	30	36.06	35.65	-14.3	18,817	-0.08%
2021/08/26	10	36.23	12	36.61	36.85	-2	19,040	-0.01%
2021/08/25	24.3	36.02	82	36.16	36.10	-57.8	19,122	-0.30%
2021/08/24	24.5	34.78	16	35.15	34.25	8.5	19,301	0.04%
2021/08/23	5	34.48	2.3	34.73	34.90	2.7	19,627	0.01%
2021/08/20	9	33.43	45.5	33.11	34.05	-36.5	19,925	-0.18%
2021/08/19	40.1	33.24	2	32.50	32.50	38.1	20,009	0.19%
2021/08/18	21.2	32.70	22.2	32.70	34.45	-1	20,301	0.00%
2021/08/17	30.8	32.35	19	32.76	31.80	11.8	20,427	0.06%
2021/08/16	26.7	34.46	23.1	34.37	34.10	3.6	20,432	0.02%
2021/08/13	51.4	36.48	30	37.56	35.80	21.4	20,452	0.10%
2021/08/12	28.1	38.49	22	38.37	38.25	6.1	20,523	0.03%
2021/08/11	46	38.53	153	38.22	38.95	-107	20,594	-0.52%	大賣/鉅額交易
2021/08/10	28	37.75	48.2	37.77	37.65	-20.2	20,667	-0.10%
2021/08/09	21	37.65	10.2	37.82	37.05	10.8	20,854	0.05%
2021/08/06	22	37.47	53	37.82	37.60	-31	21,081	-0.15%
2021/08/05	18.3	36.68	16.3	36.77	36.60	2.1	21,273	0.01%
2021/08/04	11	37.67	2.4	37.63	37.45	8.6	21,764	0.04%
2021/08/03	4	37.85	19	37.62	37.65	-15	22,054	-0.07%
2021/08/02	17.8	37.73	16.3	37.94	38.00	1.5	22,273	0.01%
2021/07/30	19.1	38.26	9.7	38.35	37.90	9.4	22,477	0.04%
2021/07/29	19	38.20	34	38.28	38.40	-15	22,689	-0.07%
2021/07/28	51.3	37.88	70.7	37.98	38.10	-19.4	22,900	-0.08%
2021/07/27	52	40.61	48	40.22	39.65	4	23,195	0.02%
2021/07/26	97.3	41.56	120.3	41.34	41.60	-23	23,492	-0.10%	大賣/
2021/07/23	94.2	40.06	84	39.84	40.05	10.2	24,314	0.04%
2021/07/22	20.2	38.95	33	39.07	38.90	-12.8	24,927	-0.05%
2021/07/21	35.1	38.59	43.1	38.40	37.75	-8.1	25,844	-0.03%
2021/07/20	66	38.21	47.1	38.11	37.75	18.9	25,772	0.07%
2021/07/19	36.2	40.00	22.2	40.15	39.80	14.1	25,664	0.05%
2021/07/16	22.2	40.95	13.3	41.03	40.50	8.9	25,559	0.03%
2021/07/15	24.4	41.08	18	41.05	40.90	6.4	25,443	0.03%
2021/07/14	45.4	40.85	64.1	40.77	40.45	-18.7	25,327	-0.07%
2021/07/13	194.5	43.63	186.1	43.63	41.35	8.4	25,095	0.03%	大買/大賣/
2021/07/12	133.3	43.00	120.2	43.19	43.15	13.1	24,316	0.05%	大買/大賣/
2021/07/09	67.6	42.17	50	42.21	41.20	17.6	23,498	0.07%
2021/07/08	160.8	42.01	163	41.73	42.40	-2.3	22,982	-0.01%	大買/大賣/
2021/07/07	348.3	41.83	332.5	41.51	40.80	15.8	22,452	0.07%	大買/大賣/
2021/07/06	47	41.66	158.9	42.14	43.00	-111.9	21,586	-0.52%	大賣/鉅額交易
2021/07/05	98.7	39.00	79	39.19	39.10	19.7	21,259	0.09%
2021/07/02	34	37.69	50.4	37.70	37.60	-16.4	21,926	-0.07%
2021/07/01	54	37.65	34.2	37.75	36.90	19.8	21,974	0.09%
2021/06/30	54.2	38.66	47.4	38.62	38.15	6.8	21,976	0.03%
2021/06/29	88.2	39.13	87.3	39.11	37.25	0.8	21,852	0.00%
2021/06/28	347.6	40.13	301.6	40.13	39.75	46	21,547	0.21%	大買/大賣/
2021/06/25	61	38.41	140.5	39.19	39.80	-79.5	20,099	-0.40%	大賣/
2021/06/24	96.2	35.94	45	35.99	36.20	51.2	19,674	0.26%
2021/06/23	68	35.21	62	35.30	35.80	6	19,435	0.03%
2021/06/22	28	34.18	100	33.98	33.40	-72	19,356	-0.37%
2021/06/21	45.3	34.50	41	34.66	34.05	4.3	19,369	0.02%
2021/06/18	64.6	36.34	39.2	36.49	35.85	25.4	19,561	0.13%
2021/06/17	49.1	35.99	43	35.95	36.30	6.1	21,100	0.03%
2021/06/16	124.1	36.30	103.2	36.11	35.25	20.9	22,480	0.09%	大買/大賣/
2021/06/15	63	35.90	98.1	36.09	36.55	-35.1	23,594	-0.15%
2021/06/11	19	33.82	18	33.39	33.25	1	24,009	0.00%
2021/06/10	40.3	33.38	38	33.30	33.20	2.3	24,903	0.01%
2021/06/09	19.3	34.01	58	33.66	33.25	-38.7	25,010	-0.15%
2021/06/08	21	34.82	55	34.87	34.75	-34	24,966	-0.14%
2021/06/07	22.1	34.74	35	34.80	34.30	-12.9	24,939	-0.05%
2021/06/04	39	36.47	34.2	36.48	36.10	4.8	24,757	0.02%
2021/06/03	84.6	36.48	84	36.58	36.20	0.6	24,630	0.00%
2021/06/02	62	35.84	33	36.40	35.40	29	24,417	0.12%
2021/06/01	120.2	36.74	95.5	36.64	36.70	24.7	24,292	0.10%	大買/
2021/05/31	156.6	36.46	82.8	36.48	36.40	73.8	24,079	0.31%	大買/
2021/05/28	162	33.29	112	33.27	33.80	50	24,205	0.21%	大買/大賣/
2021/05/27	39.5	30.98	37	30.90	30.75	2.5	24,751	0.01%
2021/05/26	153.3	30.37	127	30.44	30.40	26.3	24,713	0.11%	大買/大賣/
2021/05/25	13.1	30.25	52.2	30.33	31.15	-39.1	24,380	-0.16%
2021/05/24	65.1	28.33	46	28.45	28.35	19.1	24,247	0.08%
2021/05/21	7	27.77	71	27.71	27.90	-64	24,179	-0.26%
2021/05/20	83.6	27.59	49	27.90	26.65	34.6	24,303	0.14%
2021/05/19	40.2	27.58	51	27.55	27.65	-10.9	24,174	-0.04%
2021/05/18	38	27.61	45	27.94	28.15	-7	24,050	-0.03%
2021/05/17	24	26.00	36.3	25.91	25.60	-12.3	23,768	-0.05%
2021/05/14	98.1	29.20	23	28.72	28.40	75.1	23,502	0.32%
2021/05/13	84	29.80	70.8	30.22	29.85	13.2	23,224	0.06%
2021/05/12	129	31.29	235.9	31.23	30.40	-106.9	22,926	-0.47%	大買/大賣/鉅額交易
2021/05/11	97.8	32.58	92.3	32.64	32.10	5.5	22,378	0.02%
2021/05/10	77.3	35.66	71.2	35.81	35.30	6.1	22,094	0.03%
2021/05/07	47.1	35.17	54	35.48	36.95	-6.9	21,966	-0.03%
2021/05/06	33.7	35.02	44.8	35.27	34.30	-11.1	21,867	-0.05%
2021/05/05	53.8	36.15	119	36.54	34.45	-65.2	21,673	-0.30%	大賣/
2021/05/04	92.1	37.02	56.1	36.77	36.10	36	21,592	0.17%
2021/05/03	132.3	39.67	170.5	40.54	38.70	-38.2	21,235	-0.18%	大買/大賣/
2021/04/29	298.4	46.49	152	45.18	42.95	146.3	20,791	0.70%	大買/大賣/鉅額交易
2021/04/28	121.8	42.90	156.9	43.70	45.10	-35	19,829	-0.18%	大買/大賣/
2021/04/27	319.9	42.36	213	41.68	41.00	106.9	19,229	0.56%	大買/大賣/鉅額交易
2021/04/26	13	39.90	12	39.90	39.90	1	18,422	0.01%
2021/04/23	61	35.13	37	36.08	36.30	24	18,508	0.13%
2021/04/22	18.4	35.03	18	33.33	33.00	0.4	18,616	0.00%
2021/04/21	4.6	33.79	23	33.63	34.40	-18.4	18,814	-0.10%
2021/04/20	11.2	33.76	7	33.88	34.15	4.2	18,976	0.02%
2021/04/19	41	35.88	0	0.00	34.50	41	19,413	0.21%
2021/04/16	22	36.06	11	36.21	36.40	11	20,088	0.05%
2021/04/15	2	35.25	5.4	35.29	35.70	-3.4	20,268	-0.02%
2021/04/14	4	33.30	10	34.81	35.10	-6	20,395	-0.03%
2021/04/13	52.5	37.17	12	37.92	37.00	40.5	20,488	0.20%
2021/04/12	32.1	35.36	78.1	35.29	38.00	-46	20,566	-0.22%
2021/04/09	33.9	38.15	147.6	38.43	37.80	-113.7	20,758	-0.55%	大賣/鉅額交易
2021/04/08	474.2	41.83	290.2	41.91	41.95	184	20,895	0.88%	大買/大賣/鉅額交易
2021/04/07	101.6	38.44	29.1	38.41	38.90	72.5	19,783	0.37%	大買/
2021/04/06	64.7	34.60	48.7	34.81	35.40	15.9	19,602	0.08%
2021/04/01	65.1	30.79	46.6	31.18	32.20	18.5	19,483	0.09%
2021/03/31	52.1	29.47	87.5	29.25	29.30	-35.5	19,341	-0.18%
2021/03/30	80.5	28.39	150	29.14	29.30	-69.5	19,307	-0.36%	大賣/
2021/03/29	27	26.79	24	26.73	26.95	3	19,141	0.02%
2021/03/26	26	25.95	20	25.81	26.20	6	19,240	0.03%
2021/03/25	48	26.56	31	26.44	25.75	17	19,364	0.09%
2021/03/24	133.2	25.05	46	24.69	25.30	87.2	20,185	0.43%	大買/
2021/03/23	27	24.22	64	24.23	24.45	-37	20,830	-0.18%
2021/03/22	503.1	27.00	379.5	26.78	26.00	123.6	20,580	0.60%	大買/大賣/鉅額交易
2021/03/19	362.1	24.23	312	24.98	25.55	50.1	19,048	0.26%	大買/大賣/
2021/03/18	220.9	22.48	304.4	22.95	23.25	-83.5	17,938	-0.47%	大買/大賣/
2021/03/17	72.7	20.40	295.2	20.64	21.15	-222.4	16,444	-1.35%	大賣/鉅額交易
2021/03/16	146.1	19.61	198	19.78	19.25	-51.9	15,750	-0.33%	大買/大賣/
2021/03/15	43	18.52	8	18.57	18.50	35	14,969	0.23%
2021/03/12	62	17.85	20	17.91	17.90	42	15,063	0.28%
2021/03/11	6	17.58	10	17.64	17.70	-4	15,623	-0.03%
2021/03/10	3	17.17	3	17.18	17.00	0	15,916	0.00%
2021/03/09	3	16.80	9	16.73	17.10	-6	16,439	-0.04%
2021/03/08	28.1	16.83	35	17.13	16.80	-7	17,152	-0.04%
2021/03/05	12	17.46	8	17.43	17.30	4	17,645	0.02%
2021/03/04	7	17.43	46	17.35	17.35	-39	17,670	-0.22%
2021/03/03	73.1	18.22	40	18.42	17.80	33.1	17,605	0.19%
2021/03/02	95	19.27	209	19.23	19.45	-114	17,445	-0.65%	大賣/鉅額交易
2021/02/26	72.9	17.85	21	17.85	17.85	51.9	16,612	0.31%
2021/02/25	4	17.52	15	17.70	17.55	-11	16,460	-0.07%
2021/02/24	36	17.86	9	17.69	17.50	27	16,430	0.16%
2021/02/23	11	17.53	26	17.55	17.50	-15	16,298	-0.09%
2021/02/22	60	17.91	17	17.93	17.70	43	16,355	0.26%
2021/02/19	7	16.90	65	17.27	17.25	-58	16,104	-0.36%
2021/02/18	33	16.89	9	16.97	16.85	24	16,065	0.15%
2021/02/17	1	16.05	63	16.33	16.60	-62	15,983	-0.39%
2021/02/05	18	15.93	34	15.99	15.80	-16	15,950	-0.10%
2021/02/04	31	16.03	4	16.11	16.10	27	16,037	0.17%
2021/02/03	5	16.10	0	0.00	16.10	5	16,018	0.03%
2021/02/02	2	16.23	4	16.23	16.15	-2	16,054	-0.01%
2021/02/01	8	16.29	14	16.37	16.20	-6	16,069	-0.04%
2021/01/29	71	16.85	22	17.03	16.50	49	16,124	0.30%
2021/01/28	32	16.75	18	16.98	17.05	14	16,239	0.09%
2021/01/27	14	16.51	29	16.71	16.65	-15	16,178	-0.09%
2021/01/26	51	16.53	24	16.63	16.25	27	16,403	0.16%
2021/01/25	3	15.98	7	15.96	15.95	-4	16,194	-0.02%
2021/01/22	13	16.00	10	15.98	15.95	3	16,058	0.02%
2021/01/21	40	16.26	45.5	16.35	15.90	-5.5	16,017	-0.03%
2021/01/20	80	16.67	63	16.82	16.40	17	15,875	0.11%
2021/01/19	25	17.40	114	17.51	17.55	-89	15,684	-0.57%	大賣/
2021/01/18	39.5	17.25	60.8	16.94	17.20	-21.3	15,497	-0.14%
2021/01/15	61	17.90	40	17.91	17.80	21	15,367	0.14%
2021/01/14	47	17.99	95.2	17.94	18.25	-48.2	15,141	-0.32%
2021/01/13	87.1	17.65	76	17.71	17.45	11.1	14,972	0.07%
2021/01/12	210.1	17.89	182	17.38	17.10	28.1	14,844	0.19%	大買/大賣/
2021/01/11	144	17.72	120	17.86	18.25	24	14,511	0.17%	大買/大賣/
2021/01/08	109	16.99	40	16.77	16.75	69	14,277	0.48%	大買/
2021/01/07	19	16.65	55	16.65	16.70	-36	14,733	-0.24%
2021/01/06	9	16.21	15	16.24	16.00	-6	14,688	-0.04%
2021/01/05	52	16.66	66	16.76	16.55	-14	14,508	-0.10%
2021/01/04	92.2	17.12	24	17.15	16.95	68.2	14,338	0.48%
2020/12/31	49	16.53	16	16.73	16.30	33	13,928	0.24%
2020/12/30	14	16.29	7	16.37	16.15	7	13,640	0.05%
2020/12/29	10	16.32	25	16.24	16.15	-15	13,589	-0.11%
2020/12/28	28	16.03	13	16.07	16.15	15	13,565	0.11%
2020/12/25	40	16.45	50	16.39	16.50	-10	13,417	-0.07%
2020/12/24	19	16.19	16	16.35	16.30	3	13,307	0.02%
2020/12/23	31	15.80	21	15.59	15.85	10	13,152	0.08%
2020/12/22	21	16.09	15	15.97	15.70	6	13,100	0.05%
2020/12/21	58	16.69	33	16.58	16.55	25	12,998	0.19%
2020/12/18	101	17.17	76	17.11	16.70	25	13,098	0.19%	大買/
2020/12/17	69	16.87	117.6	17.00	17.35	-48.6	12,820	-0.38%	大賣/
2020/12/16	6	15.91	10	16.03	15.80	-4	12,522	-0.03%
2020/12/15	43	16.12	23	15.66	15.80	20	12,475	0.16%
2020/12/14	35.6	16.12	13.3	16.27	16.20	22.3	12,329	0.18%
2020/12/11	28.1	15.29	7	15.33	15.30	21.1	11,888	0.18%
2020/12/10	67	15.69	76	15.58	15.45	-9	11,707	-0.08%
2020/12/09	42	15.55	22	15.54	15.35	20	11,550	0.17%
2020/12/08	179	15.99	68	15.80	15.80	111	11,360	0.98%	大買/鉅額交易
2020/12/07	50	15.40	41	15.13	16.00	9	11,045	0.08%
2020/12/04	76	15.38	66	15.43	15.50	10	10,384	0.10%
2020/12/03	85	15.37	101	15.40	15.15	-16	10,014	-0.16%	大賣/
2020/12/02	109	14.48	58	14.59	14.60	51	9,500	0.54%	大買/
2020/12/01	70	13.67	161	13.98	14.20	-91	8,759	-1.04%	大賣/
2020/11/30	19	12.89	6.2	12.79	12.95	12.8	8,208	0.16%
2020/11/27	3	12.33	3	12.55	12.60	0	8,177	0.00%
2020/11/26	55	12.71	89	12.52	12.35	-34	8,290	-0.41%
2020/11/25	79	12.21	63	12.19	12.00	16	7,863	0.20%
2020/11/24	0	0.00	6	12.00	11.90	-6	7,777	-0.08%
2020/11/23	18	11.86	0	0.00	11.90	18	7,737	0.23%
2020/11/20	2	11.88	2	11.95	11.85	0	7,713	0.00%
2020/11/19	32	12.16	21	12.03	11.95	11	7,714	0.14%
2020/11/18	5	11.70	1	11.65	11.50	4	7,661	0.05%
2020/11/17	0	0.00	12	11.55	11.70	-12	7,784	-0.15%
2020/11/16	1	11.60	1	11.55	11.35	0	7,756	0.00%
2020/11/13	3	11.28	166	11.21	11.40	-163	7,779	-2.10%	大賣/鉅額交易
2020/11/12	113	11.47	25	11.67	11.40	88	7,793	1.13%	大買/
2020/11/11	1	11.70	6	11.75	12.00	-5	7,663	-0.07%
2020/11/10	21	11.93	2	11.68	11.60	19	7,638	0.25%
2020/11/09	0	0.00	11	12.10	11.95	-11	7,582	-0.15%
2020/11/06	16	12.13	4	12.34	12.15	12	7,633	0.16%
2020/11/05	78	12.47	331	12.50	12.40	-253	7,524	-3.36%	大賣/鉅額交易
2020/11/04	159	12.22	98	12.30	12.15	61	7,283	0.84%	大買/
2020/11/03	138	12.18	25	12.32	12.05	113	7,167	1.58%	大買/鉅額交易
2020/11/02	5	11.64	31	11.61	11.80	-26	6,852	-0.38%
2020/10/30	22	11.85	10	12.00	11.70	12	6,847	0.18%
2020/10/29	10	12.00	51	11.21	11.90	-41	6,819	-0.60%
2020/10/28	30	11.88	5	11.75	11.55	25	6,764	0.37%
2020/10/27	23	11.98	1	11.90	11.85	22	6,709	0.33%
2020/10/26	43	12.31	2	12.20	11.95	41	6,669	0.61%
2020/10/23	1	11.90	57	12.14	12.00	-56	6,583	-0.85%
2020/10/22	15	12.00	18	12.02	11.95	-3	6,535	-0.05%
2020/10/21	211	12.09	12	11.97	12.05	199	6,496	3.06%	大買/鉅額交易
2020/10/20	1	12.00	5	12.10	12.20	-4	6,428	-0.06%
2020/10/19	10	11.87	182	11.97	12.25	-172	6,340	-2.71%	大賣/鉅額交易
2020/10/16	67	12.24	20	12.34	11.50	47	6,182	0.76%
2020/10/15	35	12.37	246	12.34	12.40	-211	5,884	-3.59%	大賣/鉅額交易
2020/10/14	17	11.33	12	11.11	11.30	5	5,207	0.10%
2020/10/13	0	0.00	3	10.25	10.40	-3	5,081	-0.06%
2020/10/12	0	10.40	6	10.50	10.40	-6	5,080	-0.12%
2020/10/08	1	10.45	0	0.00	10.45	1	5,104	0.02%
2020/10/07	11	10.52	3	10.50	10.55	8	5,218	0.15%
2020/10/06	7	10.35	0	0.00	10.40	7	5,482	0.13%
2020/10/05	2	10.25	1	10.40	10.40	1	5,580	0.02%
2020/09/30	3	10.05	1	9.91	10.05	2	5,524	0.04%
2020/09/29	1	9.99	1	10.00	10.05	0	5,539	0.00%
2020/09/28	51	10.10	152	10.15	10.20	-101	5,547	-1.82%	大賣/鉅額交易
2020/09/25	34	10.00	52	10.01	9.73	-18	5,558	-0.32%
2020/09/24	7	10.03	18	10.12	9.90	-11	5,572	-0.20%
2020/09/23	17	11.02	29	11.28	10.50	-12	5,481	-0.22%
2020/09/22	217	11.78	25	11.75	11.50	192	5,275	3.64%	大買/鉅額交易
2020/09/21	29	11.80	61	11.91	12.00	-32	4,595	-0.70%
2020/09/18	15	10.82	23	10.82	10.95	-8	4,053	-0.20%
2020/09/17	16	10.71	4	10.61	10.50	12	3,951	0.30%
2020/09/16	0	0.00	4	10.28	10.40	-4	3,812	-0.10%
2020/09/15	3	10.25	3	10.15	10.15	0	3,766	0.00%
2020/09/14	9	10.22	0	0.00	10.10	9	3,746	0.24%
2020/09/11	2	9.81	1	9.85	9.75	1	3,660	0.03%
2020/09/10	0	0.00	1	10.25	10.10	-1	3,634	-0.03%
2020/09/09	0	0.00	1	10.00	10.15	-1	3,622	-0.03%
2020/09/08	2	10.15	0	0.00	10.00	2	3,600	0.06%
2020/09/07	3	10.47	59	10.15	10.15	-56	3,584	-1.56%
2020/09/04	5	10.04	0	0.00	10.15	5	3,526	0.14%
2020/09/03	51	10.12	3	10.10	10.10	48	3,464	1.39%
2020/09/02	3	10.06	1.3	10.00	10.05	1.7	3,440	0.05%
2020/09/01	8	10.18	106.8	9.94	10.35	-98.8	3,458	-2.86%	大賣/
2020/08/31	50	9.78	1	9.64	9.74	49	3,241	1.51%
2020/08/28	0	0.00	4	9.85	9.61	-4	3,232	-0.12%
2020/08/27	1	9.50	0	0.00	9.52	1	3,220	0.03%
2020/08/26	0	0.00	5	9.57	9.60	-5	3,253	-0.15%
2020/08/25	2	9.81	0	0.00	9.68	2	3,253	0.06%
2020/08/24	2	9.88	6	9.86	9.75	-4	3,292	-0.12%
2020/08/21	22	9.80	2	9.56	9.86	20	3,349	0.60%
2020/08/20	1	9.30	7	9.31	9.03	-6	3,197	-0.19%
2020/08/19	52	9.66	1	9.64	9.58	51	3,148	1.62%
2020/08/18	4	9.54	0	0.00	9.59	4	3,095	0.13%
2020/08/13	2	9.25	5	9.49	9.26	-3	3,027	-0.10%
2020/08/12	2	9.41	14	9.55	9.47	-12	2,993	-0.40%
2020/08/10	3	9.07	0	0.00	9.07	3	2,871	0.10%
2020/08/06	10	9.19	0	0.00	9.13	10	2,864	0.35%
2020/08/05	3	9.22	1	9.30	9.29	2	2,857	0.07%
2020/08/04	5	9.30	0	0.00	9.11	5	2,843	0.18%
2020/07/31	0	0.00	50	9.00	8.94	-50	2,842	-1.76%
2020/07/29	2	8.80	3	8.88	8.75	-1	2,840	-0.04%
2020/07/28	3	8.83	0	0.00	8.47	3	2,838	0.11%
2020/07/24	3	8.99	1	8.86	8.95	2	2,825	0.07%
2020/07/23	0	0.00	16	9.29	9.28	-16	2,798	-0.57%
2020/07/22	3	9.23	0	0.00	9.35	3	2,797	0.11%
2020/07/21	32	9.38	31	10.00	9.20	1	2,765	0.04%
2020/07/20	0	0.00	2	9.24	9.20	-2	2,543	-0.08%
2020/07/15	26	9.29	2	9.64	9.29	24	2,486	0.97%
2020/07/14	5	9.54	6	9.89	9.51	-1	2,461	-0.04%
2020/07/13	17	9.94	20	10.00	10.00	-3	2,334	-0.13%
2020/07/10	1	9.17	30	9.20	9.12	-29	2,047	-1.42%
2020/07/09	11	9.36	2	9.56	9.34	9	1,934	0.47%
2020/07/08	10	9.31	0	0.00	9.28	10	1,897	0.53%
2020/07/07	13	9.20	9	9.44	9.26	4	1,865	0.21%
2020/07/06	167	9.31	0	0.00	9.23	167	1,816	9.19%	大買/鉅額交易
2020/07/03	17	9.08	16	9.18	9.44	1	1,763	0.06%
2020/07/02	78	9.19	6	9.28	9.23	72	1,668	4.32%
2020/07/01	24	8.84	0	0.00	9.10	24	1,598	1.50%
2020/06/23	200	8.00	2	7.99	7.95	198	1,332	14.86%	大買/鉅額交易
2020/06/22	100	8.10	4	8.09	8.03	96	1,329	7.22%
2020/06/19	3	8.11	0	0.00	8.03	3	1,321	0.23%
2020/06/18	25	8.01	0	0.00	8.07	25	1,322	1.89%
2020/06/16	9	7.90	4	7.92	7.94	5	1,327	0.38%
2020/06/12	0	0.00	2	7.65	7.80	-2	1,365	-0.15%
2020/06/11	20	8.15	0	0.00	7.90	20	1,374	1.46%
2020/06/09	11	8.29	0	0.00	8.19	11	1,376	0.80%
2020/06/05	0	0.00	10	7.78	7.77	-10	1,214	-0.82%
2020/06/03	0	0.00	3	7.81	7.76	-3	1,200	-0.25%
2020/06/02	0	0.00	2	7.65	7.75	-2	1,177	-0.17%
2020/06/01	3	7.46	7	7.50	7.42	-4	1,126	-0.36%
2020/05/29	13	7.74	9	7.95	7.50	4	1,105	0.36%
2020/05/28	12	7.74	8	7.85	7.86	4	1,033	0.39%
2020/05/27	3	7.00	0	0.00	7.15	3	877	0.34%
2020/05/22	0	0.00	3	6.98	6.95	-3	864	-0.35%
2020/05/21	3	7.11	0	0.00	7.06	3	855	0.35%
2020/05/11	0	0.00	2.1	7.20	7.19	-2.1	782	-0.26%
2020/05/05	5	7.11	0	0.00	7.09	5	761	0.66%
2020/04/22	0	0.00	3	6.53	6.53	-3	747	-0.40%
2020/04/21	3	6.53	3	6.61	6.44	0	792	0.00%
2020/04/16	3	6.81	6	6.97	7.12	-3	792	-0.38%
2020/04/15	1	6.65	8	6.83	6.96	-7	783	-0.89%
2020/04/13	3	6.40	0	0.00	6.34	3	797	0.38%
2020/04/06	0	5.98	3	5.86	5.98	-3	833	-0.36%
2020/04/01	3	5.92	15	5.91	5.93	-12	844	-1.42%
2020/03/24	0	0.00	1	5.42	5.42	-1	1,009	-0.10%
2020/03/13	15	6.46	0	0.00	6.57	15	980	1.53%
2020/03/11	5	7.90	0	0.00	7.80	5	963	0.52%
2020/02/20	2	8.69	0	0.00	8.63	2	1,288	0.16%
2020/02/12	0	0.00	5	8.60	8.57	-5	1,334	-0.37%
2020/02/11	0	0.00	15	8.54	8.53	-15	1,333	-1.12%
2020/02/07	1	8.66	0	0.00	8.61	1	1,333	0.07%
2020/02/05	3	8.69	0	0.00	8.83	3	1,323	0.23%
2020/01/30	0	0.00	15	8.83	8.83	-15	1,283	-1.17%
2020/01/15	0	0.00	13	9.67	9.84	-13	1,273	-1.02%
2020/01/14	1	9.49	0	0.00	9.43	1	1,218	0.08%
2020/01/10	0	0.00	40	9.52	9.52	-40	1,179	-3.39%
2020/01/07	0	0.00	35	9.71	9.57	-35	1,156	-3.03%
2020/01/06	1	9.81	5	9.85	9.76	-4	1,147	-0.35%
2019/12/27	40	10.40	0	0.00	10.20	40	1,078	3.71%
2019/12/26	0	0.00	5	10.35	10.25	-5	1,063	-0.47%
2019/12/24	1	10.35	0	0.00	10.20	1	1,038	0.10%
2019/12/23	2	10.55	2	10.15	10.10	0	994	0.00%
2019/12/17	0	0.00	0.3	9.91	9.92	-0.3	906	-0.03%
2019/12/05	16	10.03	0	0.00	9.98	16	820	1.95%
2019/12/02	1	9.40	12	9.39	9.43	-11	685	-1.60%
2019/11/28	1	9.79	43	9.69	9.65	-42	654	-6.42%
2019/11/27	2	9.66	0	0.00	9.65	2	559	0.36%
2019/11/26	1	9.53	0	0.00	9.46	1	516	0.19%
2019/11/25	0	0.00	1	9.05	9.09	-1	463	-0.22%
2019/11/21	9	8.95	0	0.00	8.95	9	460	1.95%
2019/11/20	6	8.98	0	0.00	9.04	6	471	1.27%
2019/11/14	0	0.00	0	8.91	8.96	0	486	0.00%
2019/10/21	10	8.75	0	0.00	8.79	10	523	1.91%
2019/09/23	0	0.00	1	9.17	9.18	-1	533	-0.19%
2019/09/10	18	9.10	18	9.01	9.00	0	511	0.00%
2019/08/27	0	0.00	3	8.84	8.81	-3	517	-0.58%
2019/08/26	0	0.00	2	8.82	8.74	-2	518	-0.39%
2019/08/19	2	8.55	0	0.00	8.71	2	493	0.40%
2019/07/18	4	9.05	0	0.00	9.04	4	533	0.75%
2019/06/21	0	0.00	0	9.39	9.42	0	746	0.00%
2019/05/14	4	9.26	13	9.05	9.24	-9	1,864	-0.48%
2019/05/13	0	0.00	29	9.40	9.40	-29	1,860	-1.56%
2019/05/10	9	9.68	0	0.00	9.75	9	1,852	0.49%
2019/05/09	0	0.00	2	10.00	9.82	-2	1,845	-0.11%
2019/04/30	0	0.00	5	10.20	10.25	-5	1,870	-0.27%
2019/04/23	0	0.00	20	10.60	10.60	-20	1,874	-1.07%
2019/04/18	7	10.80	0	0.00	10.55	7	1,948	0.36%
2019/04/12	0	10.50	0	0.00	10.55	0	1,875	0.00%
2019/04/10	13	10.62	0	0.00	10.70	13	1,860	0.70%
2019/04/02	5	10.35	0	0.00	10.35	5	1,837	0.27%
2019/04/01	2	10.40	0	0.00	10.35	2	1,846	0.11%
2019/03/25	10	10.45	0	0.00	10.45	10	1,913	0.52%
2019/03/21	8	10.90	1	10.85	10.90	7	2,021	0.35%
2019/03/19	9	10.87	0	0.00	10.85	9	2,024	0.44%
2019/03/18	10	10.95	114	10.82	10.90	-104	2,071	-5.02%	大賣/鉅額交易
2019/03/15	32	11.13	11	11.04	11.05	21	2,071	1.01%
2019/03/14	24	11.55	3	11.55	11.45	21	1,864	1.13%
2019/03/13	3	11.63	5	11.65	11.60	-2	1,866	-0.11%
2019/03/12	85	12.22	1	12.10	11.80	84	1,863	4.51%
2019/03/11	13	11.95	2	11.85	11.85	11	1,734	0.63%
2019/03/08	10	11.19	12	11.36	12.00	-2	1,706	-0.12%
2019/03/07	2	11.30	0	0.00	11.30	2	1,642	0.12%
2019/03/06	2	11.40	1	11.20	11.45	1	1,629	0.06%
2019/03/05	50	11.30	52	11.58	11.30	-2	1,589	-0.13%
2019/03/04	4	11.39	3	11.45	11.25	1	1,493	0.07%
2019/02/25	10	10.85	14	10.93	10.85	-4	1,429	-0.28%
2019/02/18	13	10.56	40	10.60	10.55	-27	1,369	-1.97%
2019/01/21	0	0.00	7	10.25	10.25	-7	1,274	-0.55%
2019/01/11	5	10.85	0	0.00	10.40	5	1,273	0.39%
2019/01/04	0	0.00	20	10.10	10.10	-20	1,227	-1.63%
2018/12/28	0	0.00	1	10.65	10.65	-1	1,260	-0.08%
2018/12/25	0	0.00	2	10.45	10.25	-2	1,275	-0.16%
2018/12/24	0	0.00	3	10.65	10.55	-3	1,267	-0.24%
2018/12/22	5	10.52	1	10.25	10.75	4	1,263	0.32%
2018/12/19	0	0.00	3	10.55	10.55	-3	1,202	-0.25%
2018/12/18	0	0.00	6	10.53	10.45	-6	1,195	-0.50%
2018/12/17	25	11.29	3	11.30	11.10	22	1,163	1.89%
2018/12/11	50	10.75	0	0.00	10.60	50	988	5.06%
2018/11/27	0	0.00	2	9.89	9.79	-2	848	-0.24%
2018/11/23	2	9.78	0	0.00	9.47	2	844	0.24%
2018/11/22	2	9.74	3	9.51	9.58	-1	836	-0.12%
2018/11/13	0	0.00	0	8.33	8.33	0	889	0.00%
2018/11/12	0	0.00	0	8.50	8.46	0	912	0.00%
2018/11/05	10	8.61	0	0.00	8.43	10	1,002	1.00%
2018/11/01	1	8.42	0	0.00	8.43	1	1,051	0.10%
2018/10/31	0	0.00	2	8.17	8.22	-2	1,041	-0.19%
2018/10/23	0	0.00	0	8.71	8.55	0	1,008	0.00%
2018/10/11	1	8.64	0	0.00	8.64	1	1,004	0.10%
2018/10/05	0	0.00	3	9.97	9.89	-3	965	-0.31%
2018/09/04	0	0.00	2	11.10	11.05	-2	1,180	-0.17%
2018/08/29	0	0.00	1	11.30	11.25	-1	1,523	-0.07%
2018/08/28	0	0.00	6	11.28	11.20	-6	1,526	-0.39%
2018/08/27	0	0.00	4	11.38	11.20	-4	1,549	-0.26%
2018/08/24	10	11.66	0	0.00	11.50	10	1,574	0.64%
2018/08/23	2	11.55	0	0.00	11.70	2	1,561	0.13%
2018/08/17	0	0.00	1	11.40	11.15	-1	1,529	-0.07%
2018/08/15	0	0.00	4	10.55	11.05	-4	1,490	-0.27%
2018/08/10	3	11.50	0	0.00	11.10	3	1,486	0.20%
2018/08/09	0	0.00	1	11.20	11.30	-1	1,473	-0.07%
2018/07/19	1	10.70	0	0.00	10.65	1	1,565	0.06%
2018/07/05	1	10.50	0	0.00	10.20	1	1,703	0.06%
2018/07/03	0	0.00	3	11.05	10.70	-3	1,726	-0.17%
2018/06/27	0	0.00	2	11.20	11.15	-2	1,746	-0.11%
2018/06/26	1	11.30	1	11.40	11.20	0	1,747	0.00%
2018/06/25	3	11.60	30	11.50	11.50	-27	1,741	-1.55%
2018/06/15	2	11.45	0	0.00	11.40	2	1,701	0.12%
2018/06/13	0	0.00	1	11.90	11.55	-1	1,709	-0.06%
2018/06/07	3	11.53	3	11.60	11.75	0	1,481	0.00%
2018/06/06	0	0.00	1	10.80	10.70	-1	1,304	-0.08%
2018/06/05	0	0.00	26	10.55	10.45	-26	1,300	-2.00%
2018/06/04	30	10.60	1	10.70	10.55	29	1,357	2.14%
2018/06/01	0	0.00	46	10.50	10.60	-46	1,363	-3.37%
2018/05/28	2	10.38	4	10.23	10.20	-2	1,324	-0.15%
2018/05/21	0	0.00	2	10.20	10.15	-2	1,408	-0.14%
2018/05/17	1	9.86	20	9.85	9.92	-19	1,404	-1.35%
2018/05/16	1	9.60	0	0.00	9.60	1	1,411	0.07%
2018/05/14	7	10.35	0	0.00	10.10	7	1,446	0.48%
2018/05/03	2	10.70	0	0.00	10.65	2	1,463	0.14%
2018/05/02	0	0.00	10	10.75	10.80	-10	1,471	-0.68%
2018/04/30	1	10.65	2	10.70	10.85	-1	1,481	-0.07%
2018/04/27	1	10.65	0	0.00	10.65	1	1,468	0.07%
2018/04/25	1	10.85	1	11.00	11.00	0	1,522	0.00%
2018/04/24	20	10.88	0	0.00	10.70	20	1,547	1.29%
2018/04/18	5	11.45	0	0.00	11.40	5	1,607	0.31%
2018/04/17	1	11.30	0	0.00	11.30	1	1,626	0.06%
2018/04/13	0	0.00	3	11.85	11.95	-3	1,650	-0.18%
2018/04/12	3	12.05	0	0.00	12.00	3	1,740	0.17%
2018/04/11	2	12.25	8	12.44	12.20	-6	1,777	-0.34%
2018/04/10	31	12.10	0	0.00	12.00	31	1,840	1.68%
2018/04/09	0	0.00	3	12.05	12.00	-3	1,872	-0.16%
2018/04/03	5	11.70	10	11.65	11.80	-5	1,905	-0.26%
2018/03/28	0	0.00	10	11.80	11.70	-10	2,117	-0.47%
2018/03/27	1	11.95	0	0.00	11.90	1	2,196	0.05%
2018/03/21	3	12.00	0	0.00	12.00	3	2,885	0.10%
2018/03/19	3	12.45	0	0.00	12.30	3	3,171	0.09%
2018/03/13	3	12.75	0	0.00	12.75	3	3,328	0.09%
2018/03/08	0	0.00	2	13.25	13.10	-2	3,355	-0.06%
2018/02/27	2	13.05	0	0.00	12.90	2	3,731	0.05%
2018/02/26	1	13.20	12	13.25	13.25	-11	3,706	-0.30%
2018/02/23	6	12.59	6	12.90	12.80	0	3,688	0.00%
2018/02/21	0	0.00	0	12.30	12.30	0	3,674	0.00%
2018/02/12	0	0.00	1	12.10	12.05	-1	3,707	-0.03%
2018/02/09	0	0.00	70	11.26	11.60	-70	3,697	-1.89%
2018/02/07	3	12.10	0	0.00	12.00	3	3,672	0.08%
2018/02/06	6	12.28	85	12.10	11.85	-79	3,663	-2.16%
2018/02/05	1	12.90	0	0.00	13.00	1	3,609	0.03%
2018/02/02	3	13.25	0	0.00	13.30	3	3,622	0.08%
2018/01/31	0	0.00	2	13.20	13.30	-2	3,775	-0.05%
2018/01/29	0	0.00	1	13.10	13.05	-1	3,769	-0.03%
2018/01/26	7	13.13	0	0.00	13.15	7	3,800	0.18%
2018/01/19	2	13.50	0	0.00	13.50	2	3,934	0.05%
2018/01/17	0	0.00	3	13.55	13.60	-3	3,925	-0.08%
2018/01/12	5	13.61	0	0.00	13.65	5	3,959	0.13%
2018/01/11	13	13.32	3	13.57	13.60	10	3,957	0.25%
2018/01/10	8	13.45	1	13.55	13.45	7	3,973	0.18%
2018/01/09	1	13.60	0	0.00	13.60	1	4,228	0.02%
2018/01/08	15	14.16	20	13.85	13.75	-5	4,234	-0.12%
2018/01/05	4	14.48	3	14.60	14.45	1	4,151	0.02%
2018/01/04	73	14.44	56	14.56	14.60	17	4,111	0.41%
2018/01/03	8	14.08	0	0.00	14.10	8	4,052	0.20%
2018/01/02	12	14.40	4	14.28	14.25	8	4,014	0.20%