飛宏 (2457)-國泰-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
51.2
漲跌
▼1.1
漲幅
-2.10%
成交量
1,574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－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/04/25	1.1	51.31	2.1	51.36	51.20	-1	4,328	-0.02%
2024/04/24	10.1	51.78	16.1	51.96	52.30	-6	4,349	-0.14%
2024/04/23	7.4	51.09	2	51.90	51.00	5.4	4,409	0.12%
2024/04/22	23.5	51.32	7	52.07	51.00	16.5	4,457	0.37%
2024/04/19	34.1	52.65	9.1	53.57	52.50	25	4,465	0.56%
2024/04/18	26.3	54.78	75.1	55.40	54.50	-48.9	4,481	-1.09%
2024/04/17	36	52.72	43.7	52.68	53.30	-7.7	4,357	-0.18%
2024/04/16	48.5	50.58	20.7	51.00	51.00	27.8	4,349	0.64%
2024/04/15	24.9	52.75	4	52.58	52.30	20.9	4,370	0.48%
2024/04/12	24.7	53.58	38	53.82	53.80	-13.3	4,423	-0.30%
2024/04/11	27.5	52.82	15.7	52.98	52.50	11.8	4,364	0.27%
2024/04/10	5.8	53.95	39	54.04	54.10	-33.2	4,349	-0.76%
2024/04/09	0	53.99	15	53.99	54.00	-15	4,362	-0.34%
2024/04/08	13	54.18	8	54.15	53.70	5	4,448	0.11%
2024/04/03	16.4	53.51	17.1	53.51	53.30	-0.7	4,456	-0.01%
2024/04/02	14.1	54.21	18	54.07	54.30	-3.9	4,476	-0.09%
2024/04/01	15	54.51	12.1	54.45	54.60	3	4,509	0.07%
2024/03/29	10.9	53.31	28.2	53.31	53.30	-17.3	4,529	-0.38%
2024/03/28	22.9	53.04	34.2	53.00	53.00	-11.3	4,526	-0.25%
2024/03/27	9.2	53.34	2	53.30	53.30	7.2	4,531	0.16%
2024/03/26	35.4	53.87	14.4	54.44	53.30	21	4,547	0.46%
2024/03/25	5.1	55.04	21.8	54.88	55.20	-16.8	4,531	-0.37%
2024/03/22	12.2	54.53	17.8	54.66	54.30	-5.6	4,573	-0.12%
2024/03/21	5.8	53.73	13.2	53.61	53.80	-7.4	4,558	-0.16%
2024/03/20	37.1	53.25	57.3	53.40	53.00	-20.2	4,653	-0.43%
2024/03/19	6.9	54.42	1.3	54.32	54.30	5.6	4,634	0.12%
2024/03/18	18.8	54.30	24	54.20	54.40	-5.2	4,682	-0.11%
2024/03/15	12.4	54.89	13	55.03	55.00	-0.6	4,699	-0.01%
2024/03/14	8.1	55.30	15.7	55.26	55.20	-7.6	4,778	-0.16%
2024/03/13	35.1	55.34	15	55.45	55.00	20.1	4,833	0.42%
2024/03/12	13	56.55	25.1	56.81	56.40	-12.1	4,881	-0.25%
2024/03/11	53.8	55.96	27.1	56.27	56.30	26.7	4,964	0.54%
2024/03/08	33.4	56.31	20.1	56.89	55.90	13.2	5,023	0.26%
2024/03/07	81.3	58.94	35.1	58.43	58.00	46.2	5,013	0.92%
2024/03/06	19.5	60.30	50.9	60.29	60.10	-31.4	4,997	-0.63%
2024/03/05	30.5	60.26	35.3	60.27	60.00	-4.8	5,096	-0.09%
2024/03/04	33	61.39	52.8	61.23	60.60	-19.8	5,211	-0.38%
2024/03/01	21.3	60.45	33.5	60.61	60.30	-12.2	5,228	-0.23%
2024/02/29	10.3	60.93	18.5	61.03	61.30	-8.2	5,690	-0.14%
2024/02/27	56.1	60.41	39.8	60.76	60.20	16.4	6,506	0.25%
2024/02/26	28.4	60.91	92.1	61.06	61.20	-63.6	6,952	-0.92%
2024/02/23	29.5	60.45	53	60.28	59.70	-23.5	6,907	-0.34%
2024/02/22	16.4	61.25	13.3	61.34	61.30	3.1	6,865	0.04%
2024/02/21	25.4	61.78	27.4	62.06	61.50	-2	6,858	-0.03%
2024/02/20	84.2	62.13	65.4	62.09	61.80	18.8	6,946	0.27%
2024/02/19	74.1	61.40	100	61.72	62.30	-25.9	6,809	-0.38%
2024/02/16	11.1	58.08	42.1	57.96	58.70	-31	6,414	-0.48%
2024/02/15	11.1	56.03	11	56.14	56.20	0.1	6,380	0.00%
2024/02/05	14.6	56.04	8.1	56.21	56.10	6.5	6,399	0.10%
2024/02/02	11.1	57.27	17.2	57.63	57.00	-6.1	6,378	-0.10%
2024/02/01	10.7	56.61	17	56.76	57.20	-6.3	6,381	-0.10%
2024/01/31	12.1	57.29	12.1	57.22	57.00	0	6,377	0.00%
2024/01/30	19.2	57.99	10.1	58.10	57.80	9.1	6,392	0.14%
2024/01/29	15.4	58.50	54.3	58.34	58.80	-38.9	6,439	-0.60%
2024/01/26	10.6	57.24	6.7	57.36	56.90	3.9	6,422	0.06%
2024/01/25	39.3	58.47	11	58.27	58.00	28.3	6,482	0.44%
2024/01/24	9.4	58.26	37.8	58.32	58.60	-28.4	6,668	-0.43%
2024/01/23	28.3	57.55	40	57.84	57.30	-11.8	6,673	-0.18%
2024/01/22	23.1	56.53	11.3	56.76	57.00	11.8	6,658	0.18%
2024/01/19	10.3	56.34	16.2	56.77	56.50	-5.9	6,715	-0.09%
2024/01/18	19.2	55.11	21.9	55.24	56.00	-2.7	6,766	-0.04%
2024/01/17	51.6	56.06	16.5	55.81	55.30	35.1	6,908	0.51%
2024/01/16	48.3	57.99	35	58.10	57.60	13.3	7,033	0.19%
2024/01/15	23.4	57.99	40.2	58.01	58.30	-16.8	7,136	-0.23%
2024/01/12	30.3	57.11	26.7	57.68	56.90	3.6	7,196	0.05%
2024/01/11	15	55.69	17	56.26	57.10	-2	7,181	-0.03%
2024/01/10	20.7	55.65	17	55.83	55.00	3.7	7,209	0.05%
2024/01/09	29.3	57.35	19	57.23	56.50	10.3	7,231	0.14%
2024/01/08	23.4	59.59	23	59.84	58.90	0.4	7,202	0.01%
2024/01/05	14	58.38	24.3	58.63	58.30	-10.2	7,144	-0.14%
2024/01/04	12.9	58.07	15.1	57.68	57.60	-2.2	7,137	-0.03%
2024/01/03	7.1	58.47	10.2	58.78	58.80	-3.1	7,155	-0.04%
2024/01/02	31	59.84	25.9	59.79	59.30	5.2	7,150	0.07%
2023/12/29	13.8	58.59	11	58.82	58.90	2.8	7,180	0.04%
2023/12/28	14	59.07	12.7	58.93	59.00	1.3	7,194	0.02%
2023/12/27	29.2	58.67	23	58.78	58.40	6.2	7,222	0.09%
2023/12/26	20.6	58.10	11.2	58.04	59.00	9.4	7,298	0.13%
2023/12/25	8.2	56.91	9.1	56.98	57.00	-0.9	7,276	-0.01%
2023/12/22	5.9	56.64	14	56.46	56.40	-8.1	7,282	-0.11%
2023/12/21	7	56.81	3	57.03	56.60	4	7,287	0.06%
2023/12/20	4.2	57.62	4	57.73	57.80	0.2	7,299	0.00%
2023/12/19	32.7	57.52	34.3	57.86	57.30	-1.6	7,311	-0.02%
2023/12/18	18.3	59.40	18	59.34	59.00	0.3	7,300	0.00%
2023/12/15	46.4	59.81	63.8	59.72	59.10	-17.4	7,317	-0.24%
2023/12/14	14.7	58.58	17.4	58.66	58.20	-2.7	7,234	-0.04%
2023/12/13	17.3	58.61	8	58.59	58.30	9.3	7,219	0.13%
2023/12/12	11.2	59.74	14	59.58	59.00	-2.8	7,208	-0.04%
2023/12/11	66.4	59.85	68	59.84	59.60	-1.6	7,208	-0.02%
2023/12/08	66.3	60.79	90.6	60.32	61.00	-24.3	7,155	-0.34%
2023/12/07	27.2	61.25	21	61.49	60.50	6.2	7,155	0.09%
2023/12/06	42	62.11	45.3	61.80	61.60	-3.3	7,150	-0.05%
2023/12/05	27.1	61.77	24.1	61.85	62.80	3	7,114	0.04%
2023/12/04	60.5	62.48	24.3	62.71	61.80	36.2	7,125	0.51%
2023/12/01	23.1	62.27	35.5	62.19	62.50	-12.4	7,404	-0.17%
2023/11/30	66.4	63.45	152.6	63.73	62.20	-86.2	7,390	-1.17%	大賣/
2023/11/29	90.4	63.65	78.2	63.74	63.50	12.1	7,352	0.17%
2023/11/28	114.5	63.05	84.3	62.99	62.80	30.3	7,299	0.41%	大買/
2023/11/27	175.4	64.46	184.6	63.24	62.90	-9.2	7,315	-0.13%	大買/大賣/
2023/11/24	437.5	63.63	387.2	63.71	63.20	50.2	6,905	0.73%	大買/大賣/
2023/11/22	12.2	57.54	29.3	57.53	57.50	-17.2	5,689	-0.30%
2023/11/21	25.1	57.35	21.1	57.36	57.20	4	5,725	0.07%
2023/11/20	13.1	57.03	13.5	57.31	56.70	-0.3	5,793	-0.01%
2023/11/17	50.4	56.94	39.9	56.85	56.20	10.4	5,768	0.18%
2023/11/16	4.7	55.61	13.4	55.76	56.40	-8.7	5,691	-0.15%
2023/11/15	5.3	55.11	6.2	55.40	54.60	-0.9	5,899	-0.02%
2023/11/14	4.1	54.51	3	54.63	54.80	1.1	6,212	0.02%
2023/11/13	2.5	53.21	6.8	53.75	54.00	-4.3	6,271	-0.07%
2023/11/10	6.1	52.59	2.2	53.14	52.50	3.9	6,380	0.06%
2023/11/09	7.4	53.54	4	53.53	53.20	3.4	6,463	0.05%
2023/11/08	12.9	54.36	3	54.20	54.20	9.9	6,531	0.15%
2023/11/07	16.4	54.29	16	54.48	54.20	0.4	6,689	0.01%
2023/11/06	11.3	54.71	15.6	54.90	54.90	-4.2	6,783	-0.06%
2023/11/03	12.8	53.49	22.2	53.79	53.30	-9.4	6,757	-0.14%
2023/11/02	34.8	52.69	33.3	52.98	52.80	1.5	6,792	0.02%
2023/11/01	32.9	51.95	46.6	52.21	51.80	-13.8	6,790	-0.20%
2023/10/31	22.1	53.44	11	53.45	52.50	11.1	6,621	0.17%
2023/10/30	14.8	55.39	10	55.15	54.60	4.8	6,706	0.07%
2023/10/27	17.4	56.36	13.3	55.78	55.40	4.1	6,836	0.06%
2023/10/26	32.8	58.03	30	57.58	57.00	2.8	6,903	0.04%
2023/10/25	37	58.96	60.1	58.67	59.10	-23.1	6,979	-0.33%
2023/10/24	62	56.27	54.4	56.55	56.80	7.7	6,897	0.11%
2023/10/23	33.1	53.40	18	54.26	53.60	15.1	6,906	0.22%
2023/10/20	34.9	54.80	47.3	54.54	55.00	-12.4	6,885	-0.18%
2023/10/19	21.3	56.82	23.4	56.22	56.10	-2.1	7,039	-0.03%
2023/10/18	20.1	58.55	13	57.70	57.70	7.1	7,065	0.10%
2023/10/17	5.1	59.23	15.6	59.95	60.60	-10.6	7,114	-0.15%
2023/10/16	12.4	59.44	17	59.44	58.70	-4.6	7,238	-0.06%
2023/10/13	17.1	62.40	16.2	61.89	61.50	0.9	7,546	0.01%
2023/10/12	3	62.27	7.3	62.50	62.50	-4.3	8,089	-0.05%
2023/10/11	10	61.12	40.9	61.37	61.70	-30.9	8,216	-0.38%
2023/10/06	4	61.28	11	61.46	61.60	-7	8,402	-0.08%
2023/10/05	43.3	62.69	42.3	62.80	61.80	1	8,712	0.01%
2023/10/04	19.4	60.88	4	61.18	60.80	15.4	9,087	0.17%
2023/10/03	20.5	62.20	25	62.57	62.00	-4.5	9,280	-0.05%
2023/10/02	52.5	62.19	62.5	62.21	63.00	-10	9,528	-0.10%
2023/09/28	12.2	59.21	21	59.19	58.90	-8.8	9,613	-0.09%
2023/09/27	7.3	58.20	16.3	58.15	58.30	-9	9,991	-0.09%
2023/09/26	13.7	59.04	12	59.03	58.50	1.7	10,168	0.02%
2023/09/25	32.4	59.36	19	59.21	58.80	13.4	10,308	0.13%
2023/09/22	6.1	59.44	5	59.60	59.70	1.1	10,443	0.01%
2023/09/21	31.7	59.78	21.2	60.19	59.60	10.5	10,508	0.10%
2023/09/20	18.1	61.04	15	60.76	60.90	3.1	10,594	0.03%
2023/09/19	30.7	62.09	4	61.43	61.30	26.7	10,873	0.25%
2023/09/18	21.6	63.01	16.3	63.10	62.50	5.3	11,060	0.05%
2023/09/15	43	62.72	15	63.11	63.60	28	11,386	0.25%
2023/09/14	28.3	62.63	26	62.92	62.70	2.3	11,551	0.02%
2023/09/13	26.4	62.58	13	62.73	62.10	13.4	11,775	0.11%
2023/09/12	38.3	62.62	6.1	62.59	62.00	32.2	12,067	0.27%
2023/09/11	29.1	64.18	60.3	63.77	63.40	-31.3	12,282	-0.25%
2023/09/08	21.6	66.86	45	67.06	66.00	-23.4	12,596	-0.19%
2023/09/07	22.4	68.74	66.2	68.80	68.00	-43.8	13,011	-0.34%
2023/09/06	162.7	67.24	164.8	67.28	67.80	-2.1	13,275	-0.02%	大買/大賣/
2023/09/05	8.1	69.29	48.1	69.69	70.70	-39.9	13,234	-0.30%
2023/09/04	128.5	69.53	73.2	69.51	69.10	55.3	13,658	0.41%	大買/
2023/09/01	31.5	72.86	56.4	73.02	71.10	-24.9	14,142	-0.18%
2023/08/31	85.7	72.74	51.2	72.44	73.00	34.5	14,509	0.24%
2023/08/30	31.1	71.49	38.2	71.46	71.00	-7.2	15,025	-0.05%
2023/08/29	21.9	70.91	47.2	70.87	71.50	-25.3	16,015	-0.16%
2023/08/28	36.3	69.87	23.3	69.72	70.00	13.1	17,175	0.08%
2023/08/25	36	69.94	47.1	69.53	69.90	-11	18,143	-0.06%
2023/08/24	109.2	70.05	96.6	69.34	69.00	12.5	18,544	0.07%	大買/
2023/08/23	30.2	69.00	45.5	68.79	68.60	-15.3	18,973	-0.08%
2023/08/22	63.2	68.76	73	68.48	68.50	-9.8	19,242	-0.05%
2023/08/21	123.6	70.33	59.8	69.94	68.70	63.9	19,614	0.33%	大買/
2023/08/18	79	69.14	109.4	69.76	69.80	-30.5	21,131	-0.14%	大賣/
2023/08/17	56.5	66.09	63.7	66.25	66.90	-7.2	21,030	-0.03%
2023/08/16	81.3	65.68	77.2	65.45	66.20	4	21,193	0.02%
2023/08/15	36	64.04	40.8	64.06	64.60	-4.8	21,721	-0.02%
2023/08/14	23.9	61.58	18.2	61.76	62.10	5.7	22,208	0.03%
2023/08/11	81.3	63.60	48	63.57	63.50	33.3	22,801	0.15%
2023/08/10	32	62.75	85.3	61.94	61.60	-53.3	23,117	-0.23%
2023/08/09	34.8	64.13	67	63.56	63.50	-32.2	23,717	-0.14%
2023/08/08	26.6	64.40	21.5	64.92	64.40	5.1	24,317	0.02%
2023/08/07	26.6	64.74	64.1	64.90	65.20	-37.4	24,618	-0.15%
2023/08/04	47.5	65.47	38	65.47	65.40	9.5	25,312	0.04%
2023/08/02	45.5	65.97	47.9	66.26	65.30	-2.4	25,743	-0.01%
2023/08/01	59	66.46	93.8	66.59	66.50	-34.8	26,070	-0.13%
2023/07/31	54.4	68.85	59	69.10	67.50	-4.6	26,375	-0.02%
2023/07/28	51.9	68.64	49.1	68.43	69.50	2.8	26,653	0.01%
2023/07/27	44.5	69.82	39	69.86	69.50	5.5	27,081	0.02%
2023/07/26	148.2	71.25	146.5	71.25	69.70	1.7	27,576	0.01%	大買/大賣/
2023/07/25	48.4	70.63	56.4	70.77	70.60	-8	27,814	-0.03%
2023/07/24	75.5	70.97	69.9	70.51	70.00	5.6	28,006	0.02%
2023/07/21	25	72.30	24.2	73.03	73.60	0.8	28,207	0.00%
2023/07/20	53.3	73.48	59	73.31	73.20	-5.7	29,256	-0.02%
2023/07/19	54.4	73.76	61.6	74.20	72.50	-7.2	29,584	-0.02%
2023/07/18	126.4	75.38	121.5	75.13	74.00	4.9	30,150	0.02%	大買/大賣/
2023/07/17	182.4	76.57	198.4	76.24	76.70	-15.9	30,543	-0.05%	大買/大賣/
2023/07/14	60.8	73.27	68.4	73.25	72.60	-7.6	31,042	-0.02%
2023/07/13	92.5	73.39	92.5	73.40	72.80	0.1	32,704	0.00%
2023/07/12	117.7	71.59	177.8	71.45	72.00	-60.1	33,621	-0.18%	大買/大賣/
2023/07/11	278.7	73.51	173	73.00	72.00	105.7	34,256	0.31%	大買/大賣/鉅額交易
2023/07/10	62.9	76.99	33.2	76.71	76.00	29.8	34,499	0.09%
2023/07/07	109.6	77.75	145.4	78.24	78.30	-35.8	34,755	-0.10%	大買/大賣/
2023/07/06	100.1	78.57	95	78.59	77.70	5	35,037	0.01%
2023/07/05	146.7	80.26	177.1	80.31	79.40	-30.4	35,753	-0.09%	大買/大賣/
2023/07/04	127.5	78.77	106.3	78.59	77.60	21.2	35,789	0.06%	大買/大賣/
2023/07/03	95.4	78.73	66.4	78.84	78.80	29	35,870	0.08%
2023/06/30	72.3	77.22	53	77.29	78.00	19.3	36,476	0.05%
2023/06/29	43.4	75.91	28.7	76.02	75.50	14.8	36,628	0.04%
2023/06/28	52.2	76.34	39.1	75.76	75.30	13.1	36,905	0.04%
2023/06/27	107	76.94	108.2	76.99	75.60	-1.2	37,163	0.00%	大買/大賣/
2023/06/26	121.4	79.87	55.4	79.89	79.30	66	37,281	0.18%	大買/
2023/06/21	110.7	80.39	144.7	80.48	81.80	-34.1	37,430	-0.09%	大買/大賣/
2023/06/20	125.6	80.08	84	79.81	79.40	41.6	37,547	0.11%	大買/
2023/06/19	82	80.42	126.1	80.26	80.80	-44.1	38,426	-0.11%	大賣/
2023/06/16	132.1	80.07	107.6	80.15	79.10	24.4	39,863	0.06%	大買/大賣/
2023/06/15	92.9	79.56	96.4	79.93	79.00	-3.6	40,410	-0.01%
2023/06/14	237.8	81.46	154	80.92	80.30	83.8	41,215	0.20%	大買/大賣/
2023/06/13	119.3	81.24	134.1	81.45	82.30	-14.8	41,842	-0.04%	大買/大賣/
2023/06/12	113	79.35	79.1	79.37	78.50	33.9	42,435	0.08%	大買/
2023/06/09	155.4	80.09	141.6	80.21	79.00	13.8	43,618	0.03%	大買/大賣/
2023/06/08	166	79.89	133.2	79.40	78.90	32.8	44,550	0.07%	大買/大賣/
2023/06/07	282.8	83.47	248.2	83.21	81.50	34.6	45,822	0.08%	大買/大賣/
2023/06/06	205	83.50	145.6	83.67	82.60	59.5	46,949	0.13%	大買/大賣/
2023/06/05	243.7	85.74	206.2	86.06	85.70	37.5	47,549	0.08%	大買/大賣/
2023/06/02	320.7	83.25	408.2	83.04	83.40	-87.5	47,681	-0.18%	大買/大賣/
2023/06/01	392.1	80.85	627.8	80.91	81.90	-235.7	47,138	-0.50%	大買/大賣/鉅額交易
2023/05/31	360.2	77.72	304	77.55	78.40	56.2	46,628	0.12%	大買/大賣/
2023/05/30	179.7	77.50	148.1	77.23	76.60	31.6	45,748	0.07%	大買/大賣/
2023/05/29	126.1	76.30	154.2	76.50	76.40	-28.1	45,395	-0.06%	大買/大賣/
2023/05/26	81.6	74.37	79.9	74.07	73.70	1.7	45,058	0.00%
2023/05/25	210.4	74.74	175.2	74.75	74.50	35.2	44,998	0.08%	大買/大賣/
2023/05/24	663.7	78.45	601.4	78.71	75.80	62.3	44,898	0.14%	大買/大賣/
2023/05/23	86.3	75.20	117.6	75.32	75.50	-31.3	44,540	-0.07%	大賣/
2023/05/22	98.5	74.50	215	74.61	75.30	-116.5	44,960	-0.26%	大賣/鉅額交易
2023/05/19	308.4	75.24	261.3	74.84	73.20	47.1	44,786	0.11%	大買/大賣/
2023/05/18	199	75.86	246.3	75.86	75.80	-47.3	44,433	-0.11%	大買/大賣/
2023/05/17	279	75.13	268.7	75.17	74.10	10.3	43,886	0.02%	大買/大賣/
2023/05/16	197.1	73.64	208.6	73.80	74.40	-11.5	43,212	-0.03%	大買/大賣/
2023/05/15	311.7	73.69	310.1	73.67	72.70	1.6	42,738	0.00%	大買/大賣/
2023/05/12	380.6	71.67	407.1	72.06	73.20	-26.5	42,094	-0.06%	大買/大賣/
2023/05/11	176.3	69.98	173.1	69.44	68.90	3.2	41,514	0.01%	大買/大賣/
2023/05/10	273.4	69.36	291.8	69.45	70.00	-18.4	41,156	-0.04%	大買/大賣/
2023/05/09	392.4	73.40	298.1	73.14	71.70	94.3	40,450	0.23%	大買/大賣/
2023/05/08	232.4	73.03	254.3	73.07	73.80	-21.9	39,949	-0.05%	大買/大賣/
2023/05/05	185.1	72.20	177.4	72.46	71.20	7.8	39,498	0.02%	大買/大賣/
2023/05/04	160.3	75.56	148.1	75.46	74.00	12.2	39,065	0.03%	大買/大賣/
2023/05/03	261.6	75.99	279.4	76.38	76.00	-17.8	38,702	-0.05%	大買/大賣/
2023/05/02	339.5	75.58	289.4	75.37	76.50	50.1	38,138	0.13%	大買/大賣/
2023/04/28	146.4	73.41	143.6	73.49	73.50	2.8	37,572	0.01%	大買/大賣/
2023/04/27	148.6	71.65	147.2	72.04	71.90	1.4	37,132	0.00%	大買/大賣/
2023/04/26	212.5	71.76	236.6	71.88	71.90	-24.2	36,803	-0.07%	大買/大賣/
2023/04/25	490.2	72.87	416.8	72.69	72.70	73.3	36,370	0.20%	大買/大賣/
2023/04/24	210.3	73.48	141	73.18	73.30	69.3	35,247	0.20%	大買/大賣/
2023/04/21	260.9	73.42	264.5	73.54	72.50	-3.7	34,861	-0.01%	大買/大賣/
2023/04/20	344.8	75.77	285.5	75.35	74.60	59.3	34,112	0.17%	大買/大賣/
2023/04/19	439.8	78.33	416	78.30	77.80	23.8	33,376	0.07%	大買/大賣/
2023/04/18	750.2	77.40	609.9	77.43	76.40	140.3	32,320	0.43%	大買/大賣/鉅額交易
2023/04/17	348.5	72.73	420.6	73.79	75.90	-72.1	30,534	-0.24%	大買/大賣/
2023/04/14	447.6	69.07	430.3	69.20	69.00	17.4	29,403	0.06%	大買/大賣/
2023/04/13	285.9	67.38	351.4	67.22	67.30	-65.5	28,431	-0.23%	大買/大賣/
2023/04/12	218.2	67.02	175.7	67.08	66.30	42.5	27,694	0.15%	大買/大賣/
2023/04/11	262.9	66.93	189	66.82	66.30	73.9	27,252	0.27%	大買/大賣/
2023/04/10	271.6	66.46	267.7	66.35	66.60	3.9	26,706	0.01%	大買/大賣/
2023/04/07	105.7	62.83	124.3	62.78	62.50	-18.6	25,805	-0.07%	大買/大賣/
2023/04/06	90.3	60.41	99.2	61.09	61.60	-8.9	25,429	-0.03%
2023/03/31	306.7	62.42	277.2	62.31	60.30	29.5	25,221	0.12%	大買/大賣/
2023/03/30	91.3	60.51	152.7	60.62	60.80	-61.3	24,733	-0.25%	大賣/
2023/03/29	83.2	59.75	124.2	59.77	59.80	-41	24,759	-0.17%	大賣/
2023/03/28	100.2	59.26	167.4	59.25	59.20	-67.2	25,009	-0.27%	大賣/
2023/03/27	110.4	60.54	107.9	60.24	59.80	2.5	24,753	0.01%	大買/大賣/
2023/03/24	131.8	59.77	142.9	59.79	60.00	-11.1	24,383	-0.05%	大買/大賣/
2023/03/23	129.8	59.15	146.7	59.17	59.50	-16.9	24,068	-0.07%	大買/大賣/
2023/03/22	628.8	60.24	459.4	59.91	59.00	169.4	23,610	0.72%	大買/大賣/鉅額交易
2023/03/21	776.4	62.43	712.1	62.67	61.10	64.3	22,529	0.29%	大買/大賣/
2023/03/20	323.2	59.51	346.1	59.69	59.50	-23	20,843	-0.11%	大買/大賣/
2023/03/17	500.1	59.78	503.6	59.50	59.10	-3.5	20,016	-0.02%	大買/大賣/
2023/03/16	382.9	58.00	432.8	58.07	58.50	-49.9	18,949	-0.26%	大買/大賣/
2023/03/15	449.7	59.44	437.6	59.44	59.20	12.1	18,059	0.07%	大買/大賣/
2023/03/14	481.6	57.48	473.6	58.08	58.40	8	17,276	0.05%	大買/大賣/
2023/03/13	511.7	56.31	487.3	56.00	56.20	24.4	15,806	0.15%	大買/大賣/
2023/03/10	497.3	57.23	496.1	57.04	56.60	1.2	14,616	0.01%	大買/大賣/
2023/03/09	655	55.66	682.9	55.32	54.80	-27.9	13,026	-0.21%	大買/大賣/
2023/03/08	298.3	51.85	383.2	52.90	54.70	-84.9	11,630	-0.73%	大買/大賣/
2023/03/07	275.7	49.91	265.3	50.14	49.80	10.4	10,742	0.10%	大買/大賣/
2023/03/06	174.8	48.54	170.5	48.61	48.75	4.3	10,455	0.04%	大買/大賣/
2023/03/03	181.4	47.83	255.3	47.84	46.90	-73.9	10,502	-0.70%	大買/大賣/
2023/03/02	44.9	46.29	78	46.56	47.05	-33.1	10,050	-0.33%
2023/03/01	45.6	45.35	47.3	45.59	45.60	-1.7	9,884	-0.02%
2023/02/24	107.3	46.04	113.6	45.75	45.45	-6.3	9,774	-0.06%	大買/大賣/
2023/02/23	78.2	46.80	57	46.82	46.60	21.2	9,572	0.22%
2023/02/22	119.1	45.82	118.8	46.04	47.20	0.4	9,388	0.00%	大買/大賣/
2023/02/21	461.9	46.72	464.3	46.63	46.70	-2.4	9,065	-0.03%	大買/大賣/
2023/02/20	132.1	44.42	272.8	45.04	46.35	-140.7	7,673	-1.83%	大買/大賣/鉅額交易
2023/02/17	30.1	42.09	123.7	42.10	42.15	-93.6	7,037	-1.33%	大賣/
2023/02/16	192.9	42.40	95.1	42.50	42.35	97.9	6,955	1.41%	大買/
2023/02/15	2	40.70	8.3	40.53	40.75	-6.3	6,725	-0.09%
2023/02/14	1	40.10	3	39.98	39.80	-2	6,699	-0.03%
2023/02/13	1.3	39.91	4	39.69	39.95	-2.7	6,721	-0.04%
2023/02/10	41.3	40.08	34	40.00	39.90	7.2	6,759	0.11%
2023/02/09	6.2	41.44	14.2	41.32	41.35	-8.1	6,706	-0.12%
2023/02/08	8.1	41.61	2.1	41.12	41.05	6	6,678	0.09%
2023/02/07	36.1	41.21	36.3	41.30	41.25	-0.2	6,645	0.00%
2023/02/06	7.2	40.82	3	40.92	40.65	4.2	6,589	0.06%
2023/02/03	6	40.79	9.2	40.60	40.45	-3.2	6,578	-0.05%
2023/02/02	2	40.67	3	40.62	40.60	-1	6,560	-0.02%
2023/02/01	14.2	39.98	12.1	40.27	40.45	2.1	6,540	0.03%
2023/01/31	15	39.51	18.2	39.49	39.65	-3.1	6,526	-0.05%
2023/01/30	6	38.84	2	38.80	38.85	4	6,526	0.06%
2023/01/17	33.1	37.94	1	38.15	38.00	32	6,521	0.49%
2023/01/16	6	38.01	8	38.00	37.90	-2	6,518	-0.03%
2023/01/13	9.5	38.22	2	38.60	38.00	7.5	6,533	0.12%
2023/01/12	6	39.07	4	38.98	38.70	2	6,519	0.03%
2023/01/11	13	39.34	15	39.46	39.00	-2	6,554	-0.03%
2023/01/10	5	40.14	3	40.13	40.10	2	6,526	0.03%
2023/01/09	1	40.35	2	40.38	40.15	-1	6,569	-0.02%
2023/01/06	5	40.12	3	40.05	40.05	2	6,595	0.03%
2023/01/05	4	40.81	8	40.53	40.05	-4	6,654	-0.06%
2023/01/04	6	40.20	7	40.37	40.10	-1	6,663	-0.01%
2023/01/03	4	39.41	5	39.67	39.95	-1	6,679	-0.01%
2022/12/30	2.1	39.68	3	39.63	39.45	-0.9	6,707	-0.01%
2022/12/29	6	39.48	12.1	39.12	39.65	-6.1	6,837	-0.09%
2022/12/28	15	39.32	4	40.20	39.00	11	6,845	0.16%
2022/12/27	15	40.32	18	40.11	40.05	-3	6,843	-0.04%
2022/12/26	57	40.32	10	40.35	40.00	47	6,852	0.69%
2022/12/23	21	41.02	20	41.00	41.00	1	6,825	0.01%
2022/12/22	39.5	42.58	34	42.15	41.50	5.5	6,795	0.08%
2022/12/21	81	41.97	113.7	41.80	42.40	-32.7	6,585	-0.50%	大賣/
2022/12/20	200.7	42.26	221.2	42.08	40.65	-20.4	6,274	-0.33%	大買/大賣/
2022/12/19	34.7	41.25	49.2	40.95	41.25	-14.5	5,759	-0.25%
2022/12/16	59.5	39.57	2.1	39.82	39.40	57.4	5,685	1.01%
2022/12/15	19.3	40.48	16.1	40.43	40.50	3.1	5,680	0.06%
2022/12/14	1.1	39.77	2.1	39.95	39.70	-1	5,709	-0.02%
2022/12/13	6.1	40.04	4	40.10	39.65	2.1	5,901	0.04%
2022/12/12	28.1	39.92	4	39.93	39.95	24.1	6,241	0.39%
2022/12/09	27	40.35	15	40.51	39.90	12	6,895	0.17%
2022/12/08	13	39.98	15	39.92	39.80	-2	6,969	-0.03%
2022/12/07	35	40.58	47.5	40.15	39.75	-12.5	6,967	-0.18%
2022/12/06	65.5	42.55	155.1	42.09	41.65	-89.6	6,883	-1.30%	大賣/
2022/12/05	24	42.18	25.2	41.94	41.70	-1.2	6,639	-0.02%
2022/12/02	26.3	41.65	30.4	41.73	41.75	-4.1	6,574	-0.06%
2022/12/01	57.3	41.82	81.6	41.95	41.60	-24.3	6,509	-0.37%
2022/11/30	132.6	42.44	163	42.18	41.80	-30.4	6,398	-0.48%	大買/大賣/
2022/11/29	45.6	40.96	46.9	40.99	41.25	-1.3	6,186	-0.02%
2022/11/28	255.8	42.33	222.9	42.22	41.70	32.9	6,208	0.53%	大買/大賣/
2022/11/25	120.4	41.65	396.4	42.02	42.30	-275.9	5,779	-4.77%	大買/大賣/鉅額交易
2022/11/24	73.2	39.10	116.1	39.21	38.85	-42.9	5,224	-0.82%	大賣/
2022/11/23	1	36.65	3	36.72	36.65	-2	4,905	-0.04%
2022/11/22	7.4	36.98	2	36.75	36.70	5.4	4,949	0.11%
2022/11/21	19	37.56	3	37.30	37.10	16	4,993	0.32%
2022/11/18	21.2	38.61	6	37.98	37.30	15.2	5,005	0.30%
2022/11/17	9	38.47	14.3	38.56	38.45	-5.3	4,945	-0.11%
2022/11/16	2	37.85	2	38.10	37.85	0	4,917	0.00%
2022/11/15	6	36.93	15.2	37.08	37.85	-9.2	4,921	-0.19%
2022/11/14	7	36.89	5	37.10	37.05	2	4,925	0.04%
2022/11/11	22.1	38.02	17	37.23	36.80	5.1	4,958	0.10%
2022/11/10	40.1	37.80	7.1	37.84	37.80	32.9	4,919	0.67%
2022/11/09	7	38.05	16.1	38.00	37.90	-9.1	4,957	-0.18%
2022/11/08	4	38.20	2.2	38.51	37.45	1.9	4,996	0.04%
2022/11/07	6	37.93	5	37.86	37.75	1	4,977	0.02%
2022/11/04	11.1	37.43	19	37.25	37.40	-7.9	5,071	-0.16%
2022/11/03	1	36.85	8	36.68	36.90	-7	5,053	-0.14%
2022/11/02	4.1	36.56	10	36.61	36.60	-6	5,083	-0.12%
2022/11/01	3	35.98	15	36.32	36.40	-12	5,097	-0.24%
2022/10/31	9	35.78	2	35.90	35.75	7	5,187	0.13%
2022/10/28	4	35.71	4	35.51	35.25	0	5,227	0.00%
2022/10/27	3	35.73	18.7	35.75	36.30	-15.7	5,247	-0.30%
2022/10/26	16	35.05	22	35.65	35.05	-6	5,287	-0.11%
2022/10/25	23	35.10	4	35.08	34.85	19	5,348	0.36%
2022/10/24	2	35.23	2	35.18	34.80	0	5,376	0.00%
2022/10/21	7.2	34.75	1	34.75	34.30	6.2	5,389	0.11%
2022/10/20	6.1	35.49	11	35.38	35.30	-4.9	5,381	-0.09%
2022/10/19	4	36.39	29	36.24	36.10	-25	5,391	-0.46%
2022/10/18	8.1	35.58	7	35.29	35.40	1.1	5,368	0.02%
2022/10/17	53	33.74	52	34.27	34.95	1	5,439	0.02%
2022/10/14	18	35.11	16	35.22	35.05	2	5,487	0.04%
2022/10/13	18.1	34.32	19	34.22	33.40	-0.9	5,492	-0.02%
2022/10/12	17.1	36.22	19	35.79	35.70	-1.9	5,461	-0.03%
2022/10/11	13.4	36.71	15	36.82	36.10	-1.7	5,477	-0.03%
2022/10/07	9	38.34	8	38.33	38.20	1	5,656	0.02%
2022/10/06	32	38.36	36.1	38.47	38.20	-4.1	5,817	-0.07%
2022/10/05	7.1	37.30	13	37.28	36.90	-5.9	5,703	-0.10%
2022/10/04	3.2	36.93	15.4	36.63	37.05	-12.2	5,697	-0.21%
2022/10/03	7	35.03	9	35.69	35.65	-2	5,696	-0.04%
2022/09/30	15.1	34.44	26	34.76	35.50	-10.9	5,806	-0.19%
2022/09/29	8	35.56	13.1	35.70	35.35	-5.1	5,817	-0.09%
2022/09/28	21.3	35.62	26	35.94	34.85	-4.7	5,833	-0.08%
2022/09/27	23.6	35.99	36.1	36.01	36.50	-12.5	5,809	-0.21%
2022/09/26	57.8	36.28	16.3	36.13	35.75	41.4	5,831	0.71%
2022/09/23	23.1	38.33	11.7	38.27	38.05	11.4	5,846	0.19%
2022/09/22	38.3	38.53	46.4	38.79	39.10	-8.1	5,876	-0.14%
2022/09/21	80.3	38.98	59	38.87	38.90	21.3	5,857	0.36%
2022/09/20	102	39.06	79	39.21	39.35	23	5,801	0.40%	大買/
2022/09/19	141.2	40.51	89	39.49	38.95	52.2	5,647	0.92%	大買/
2022/09/16	205.4	41.37	247.2	41.42	41.60	-41.8	5,366	-0.78%	大買/大賣/
2022/09/15	37.2	39.70	45.5	39.98	39.20	-8.2	4,783	-0.17%
2022/09/14	5.1	38.72	9.5	38.53	39.30	-4.4	4,728	-0.09%
2022/09/13	9.2	39.40	12.1	39.41	39.15	-2.9	4,738	-0.06%
2022/09/12	4	38.69	10.2	38.68	39.20	-6.2	4,743	-0.13%
2022/09/08	14	37.14	5	37.12	37.30	9	4,754	0.19%
2022/09/07	4.1	36.62	7	36.96	36.60	-2.9	4,787	-0.06%
2022/09/06	76.4	37.45	17.2	37.49	37.00	59.2	4,806	1.23%
2022/09/05	33.9	38.93	43.1	39.11	38.15	-9.2	4,777	-0.19%
2022/09/02	128	40.47	71.1	40.59	40.30	56.9	4,717	1.21%	大買/
2022/09/01	19.2	39.75	46	40.10	39.55	-26.8	4,520	-0.59%
2022/08/31	6	38.54	9	39.12	39.15	-3	4,456	-0.07%
2022/08/30	4	38.19	3	38.25	38.15	1	4,752	0.02%
2022/08/29	19.7	37.97	10	38.26	37.80	9.7	4,845	0.20%
2022/08/26	13.1	39.78	37.2	39.78	39.60	-24.1	4,835	-0.50%
2022/08/25	2.1	38.72	12	38.83	38.75	-10	4,848	-0.21%
2022/08/24	5	38.29	11	38.59	38.10	-6	5,138	-0.12%
2022/08/23	25	38.08	8	38.35	38.35	17	5,152	0.33%
2022/08/22	35	38.58	6	38.68	38.40	29	5,192	0.56%
2022/08/19	15	39.78	5	39.82	39.45	10	5,279	0.19%
2022/08/18	9.2	39.72	13	39.87	39.90	-3.8	5,301	-0.07%
2022/08/17	8	39.61	22.1	39.56	39.70	-14.1	5,298	-0.27%
2022/08/16	16.1	39.17	22.2	39.27	39.15	-6.1	5,267	-0.12%
2022/08/15	7	39.01	38	38.85	39.10	-31	5,227	-0.59%
2022/08/12	9.2	37.91	16.1	37.96	38.05	-6.9	5,186	-0.13%
2022/08/11	71.1	38.37	49	38.02	37.90	22.1	5,185	0.43%
2022/08/10	15	38.09	13	38.23	38.25	2	5,096	0.04%
2022/08/09	14	37.86	14	37.83	37.95	0	5,102	0.00%
2022/08/08	7	37.14	7	37.14	37.55	0	5,119	0.00%
2022/08/05	15	37.57	27	37.50	37.60	-12	5,162	-0.23%
2022/08/04	23	35.48	9	35.16	35.95	14	5,183	0.27%
2022/08/03	28.1	35.97	22	35.99	36.05	6.1	5,170	0.12%
2022/08/02	28	36.83	19	36.51	36.50	9	5,192	0.17%
2022/08/01	24.1	37.88	43.5	38.03	38.35	-19.4	5,145	-0.38%
2022/07/29	32.1	37.12	56	37.22	37.20	-24	5,100	-0.47%
2022/07/28	11	36.73	10.1	36.89	36.60	0.9	5,127	0.02%
2022/07/27	4	36.23	11	36.25	36.65	-7	5,139	-0.14%
2022/07/26	9	36.74	8	36.81	36.15	1	5,173	0.02%
2022/07/25	45.1	36.94	56	36.80	37.00	-10.9	5,183	-0.21%
2022/07/22	115.5	37.49	88.1	37.17	36.80	27.5	5,224	0.53%	大買/
2022/07/21	59	37.22	76	37.08	37.35	-17	5,315	-0.32%
2022/07/20	24	36.35	30	36.27	36.05	-6	5,269	-0.11%
2022/07/19	26	36.17	45	36.11	35.95	-19	5,357	-0.35%
2022/07/18	13	36.07	25	35.96	36.10	-12	5,373	-0.22%
2022/07/15	133	36.35	80	36.15	36.00	53	5,369	0.99%	大買/
2022/07/14	53.1	35.16	99.4	34.98	36.30	-46.4	5,204	-0.89%
2022/07/13	47	33.22	50	33.44	33.00	-3	5,084	-0.06%
2022/07/12	46.2	32.80	11	32.53	32.25	35.1	5,178	0.68%
2022/07/11	7	33.91	15	33.85	33.95	-8	5,214	-0.15%
2022/07/08	73	33.71	109.1	33.51	33.60	-36.1	5,283	-0.68%	大賣/
2022/07/07	59.1	30.83	65.3	31.06	31.50	-6.2	5,211	-0.12%
2022/07/06	59.2	30.77	71.2	30.80	30.25	-12	5,275	-0.23%
2022/07/05	31.1	31.80	34	31.55	31.95	-3	5,373	-0.05%
2022/07/04	44.2	31.38	19	31.34	31.00	25.2	5,410	0.47%
2022/07/01	31.2	32.68	81.5	32.98	31.70	-50.3	5,539	-0.91%
2022/06/30	72.4	34.68	15	34.90	34.00	57.4	5,642	1.02%
2022/06/29	12.2	35.98	21.3	36.10	35.90	-9.1	5,690	-0.16%
2022/06/28	36.1	36.84	1	36.67	36.80	35.1	5,901	0.59%
2022/06/27	19.2	37.55	47.1	37.49	37.80	-28	6,692	-0.42%
2022/06/24	21.1	37.16	21	37.37	36.85	0.1	6,996	0.00%
2022/06/23	19.2	35.94	21.1	35.96	35.95	-1.9	7,501	-0.03%
2022/06/22	66	35.75	6	36.07	35.60	60	8,370	0.72%
2022/06/21	3	35.77	35.8	36.07	36.70	-32.7	9,175	-0.36%
2022/06/20	41.1	35.78	10	35.83	35.10	31.1	9,495	0.33%
2022/06/17	10.1	36.94	12	36.80	36.95	-2	9,504	-0.02%
2022/06/16	17.1	37.95	7	38.70	37.40	10.1	9,509	0.11%
2022/06/15	5.1	38.81	2	39.25	38.30	3.1	9,536	0.03%
2022/06/14	15.1	38.29	16	38.45	39.10	-0.9	9,575	-0.01%
2022/06/13	39.7	38.80	8	38.87	38.80	31.7	9,597	0.33%
2022/06/10	12.1	39.89	4	40.03	40.00	8.1	9,611	0.08%
2022/06/09	24.6	40.69	11	40.97	40.60	13.5	9,630	0.14%
2022/06/08	110.3	41.60	127.1	41.77	41.25	-16.7	9,651	-0.17%	大買/大賣/
2022/06/07	89	40.35	87.3	40.37	40.30	1.7	9,377	0.02%
2022/06/06	39.1	39.39	11.6	39.31	39.15	27.5	9,352	0.29%
2022/06/02	27.1	40.16	52	39.90	40.00	-24.9	9,466	-0.26%
2022/06/01	129.6	41.47	105.2	41.44	40.75	24.3	9,549	0.25%	大買/大賣/
2022/05/31	4.2	39.06	10	39.19	39.40	-5.8	9,420	-0.06%
2022/05/30	32.1	39.20	39	39.18	39.15	-6.9	9,594	-0.07%
2022/05/27	56	38.68	58	38.61	38.10	-2	9,640	-0.02%
2022/05/26	29.3	38.34	10	38.26	37.40	19.3	9,685	0.20%
2022/05/25	29.1	38.37	4	37.98	38.80	25.1	9,758	0.26%
2022/05/24	20.1	38.30	36.2	37.99	37.50	-16.1	9,920	-0.16%
2022/05/23	21.1	38.84	11	38.85	38.35	10.1	10,009	0.10%
2022/05/20	15.3	38.47	23	38.55	38.35	-7.7	10,206	-0.08%
2022/05/19	20	38.10	22.3	37.54	38.40	-2.3	10,389	-0.02%
2022/05/18	0	0.00	7.1	38.53	38.40	-7.1	10,582	-0.07%
2022/05/17	9.1	37.93	11	38.10	38.10	-2	11,380	-0.02%
2022/05/16	29.1	37.56	25	37.68	37.35	4.1	11,789	0.03%
2022/05/13	27.1	36.66	49	36.45	36.75	-21.9	11,807	-0.19%
2022/05/12	119.3	36.36	43	36.16	35.00	76.3	11,857	0.64%	大買/
2022/05/11	17.3	37.77	9.5	38.32	37.30	7.8	11,831	0.07%
2022/05/10	75.1	37.89	81.1	38.07	38.25	-6	11,976	-0.05%
2022/05/09	35.5	38.81	10	38.98	38.60	25.5	12,027	0.21%
2022/05/06	17	39.84	5	39.55	39.85	12	12,155	0.10%
2022/05/05	34.3	41.57	46.6	41.57	41.00	-12.3	12,278	-0.10%
2022/05/04	20.7	40.40	22.1	40.24	40.55	-1.4	12,324	-0.01%
2022/05/03	8	39.57	7.1	39.33	39.70	0.9	12,455	0.01%
2022/04/29	14.2	39.20	16.1	39.27	39.00	-2	12,634	-0.02%
2022/04/28	18	38.88	8.2	38.72	38.70	9.8	12,814	0.08%
2022/04/27	120.3	38.43	86.4	38.67	38.65	33.9	12,841	0.26%	大買/
2022/04/26	63.1	40.97	49	40.90	40.70	14.1	12,772	0.11%
2022/04/25	66.3	41.03	20.5	41.14	40.95	45.8	12,852	0.36%
2022/04/22	29.1	43.22	10.5	43.05	43.25	18.6	12,957	0.14%
2022/04/21	22	43.45	49	43.43	43.60	-27	13,093	-0.21%
2022/04/20	13	42.85	15	42.90	42.95	-2	13,319	-0.01%
2022/04/19	59.5	42.81	20.2	42.73	42.05	39.4	13,467	0.29%
2022/04/18	63.2	42.67	117.8	42.74	42.35	-54.6	13,793	-0.40%	大賣/
2022/04/15	37	44.03	10.2	44.21	43.80	26.9	13,993	0.19%
2022/04/14	16.3	45.26	42	45.43	45.10	-25.8	14,415	-0.18%
2022/04/13	33.6	44.79	12	44.54	44.50	21.6	14,620	0.15%
2022/04/12	28.2	43.79	56.3	43.72	44.20	-28.1	14,967	-0.19%
2022/04/11	84.2	44.62	52	44.99	44.00	32.2	15,448	0.21%
2022/04/08	33.1	46.10	13.2	46.11	45.75	20	15,823	0.13%
2022/04/07	77	46.44	76.1	46.42	45.20	0.9	16,675	0.01%
2022/04/06	92.7	47.25	89.1	47.12	47.15	3.6	16,890	0.02%
2022/04/01	64.3	46.35	49.4	46.62	46.10	14.9	17,214	0.09%
2022/03/31	125.8	47.91	111.2	47.57	46.80	14.6	18,222	0.08%	大買/大賣/
2022/03/30	272.7	48.51	208.8	48.78	48.25	63.8	19,103	0.33%	大買/大賣/
2022/03/29	145.7	47.96	172	47.54	46.95	-26.3	21,757	-0.12%	大買/大賣/
2022/03/28	241.4	48.04	190.4	47.98	47.60	51	22,374	0.23%	大買/大賣/
2022/03/25	262.7	47.53	331.5	47.59	47.65	-68.7	22,255	-0.31%	大買/大賣/
2022/03/24	217.8	47.13	536.6	46.54	45.90	-318.8	21,832	-1.46%	大買/大賣/鉅額交易
2022/03/23	99.6	45.14	108.6	44.85	45.75	-8.9	21,678	-0.04%	大賣/
2022/03/22	11.7	43.11	9.3	43.22	43.00	2.4	22,935	0.01%
2022/03/21	33.4	43.12	26	42.72	42.65	7.4	24,311	0.03%
2022/03/18	62	42.87	11	43.00	43.30	51	25,021	0.20%
2022/03/17	56	42.52	74	42.76	42.55	-18	25,932	-0.07%
2022/03/16	29.6	41.91	29	41.60	41.40	0.6	26,305	0.00%
2022/03/15	35	42.21	44.1	42.03	41.90	-9.1	26,355	-0.03%
2022/03/14	9	42.65	27	42.84	43.15	-18	26,570	-0.07%
2022/03/11	65.5	42.46	24	42.33	42.10	41.5	27,074	0.15%
2022/03/10	20	43.87	26	43.89	43.35	-6	27,079	-0.02%
2022/03/09	67.5	42.38	81	42.50	42.65	-13.5	27,036	-0.05%
2022/03/08	57	42.46	55	42.26	41.75	2	27,012	0.01%
2022/03/07	63.3	43.68	63	43.71	43.00	0.3	26,897	0.00%
2022/03/04	71.2	46.32	59	46.68	45.50	12.2	26,779	0.05%
2022/03/03	52.2	47.28	53.1	47.20	46.55	-0.9	26,680	0.00%
2022/03/02	19	46.37	40.4	46.47	46.90	-21.4	26,600	-0.08%
2022/03/01	45.5	46.49	27.2	46.38	46.85	18.3	26,662	0.07%
2022/02/25	23	45.20	27.1	45.39	44.80	-4.1	26,695	-0.02%
2022/02/24	54.9	44.67	53	44.59	44.05	1.9	26,666	0.01%
2022/02/23	30	46.33	49	46.44	46.50	-19	26,540	-0.07%
2022/02/22	152.2	45.99	64.1	45.98	45.40	88.1	26,548	0.33%	大買/
2022/02/21	274.2	48.00	271	48.03	47.75	3.2	26,443	0.01%	大買/大賣/
2022/02/18	135.2	46.79	200	46.91	47.95	-64.8	26,335	-0.25%	大買/大賣/
2022/02/17	393	48.07	317.4	47.77	46.70	75.7	26,355	0.29%	大買/大賣/
2022/02/16	112	46.76	94.9	47.21	48.15	17.1	25,774	0.07%	大買/
2022/02/15	47.5	44.01	33	44.25	43.80	14.5	25,474	0.06%
2022/02/14	110.2	44.24	44.4	43.88	43.50	65.8	25,529	0.26%	大買/
2022/02/11	59.1	45.32	58.1	45.44	45.70	1	25,612	0.00%
2022/02/10	107.4	45.73	51.5	45.46	45.20	55.9	25,949	0.22%	大買/
2022/02/09	61	44.97	56.1	45.10	45.20	4.9	25,870	0.02%
2022/02/08	123.2	44.20	100	44.55	44.95	23.2	25,855	0.09%	大買/
2022/02/07	49.2	42.84	54	42.92	43.90	-4.8	25,760	-0.02%
2022/01/26	29.1	41.43	39	41.25	41.60	-9.9	25,716	-0.04%
2022/01/25	96.7	41.98	128	41.32	40.80	-31.3	26,178	-0.12%	大賣/
2022/01/24	61.2	41.79	110	42.29	42.80	-48.9	26,203	-0.19%	大賣/
2022/01/21	81.5	43.19	58	42.80	42.55	23.4	26,324	0.09%
2022/01/20	64.2	44.74	27	44.63	44.45	37.2	26,539	0.14%
2022/01/19	48.2	44.93	110	44.65	44.80	-61.9	27,174	-0.23%	大賣/
2022/01/18	59.2	45.49	47.3	45.55	44.80	11.9	27,675	0.04%
2022/01/17	107.1	45.67	72	45.56	45.60	35.1	27,640	0.13%	大買/
2022/01/14	57.6	44.79	61.6	44.79	44.15	-4	27,650	-0.01%
2022/01/13	107.9	45.59	118.4	45.36	45.65	-10.5	27,830	-0.04%	大買/大賣/
2022/01/12	152.2	46.59	157.9	46.57	46.00	-5.7	28,004	-0.02%	大買/大賣/
2022/01/11	152	47.37	149.5	47.28	46.50	2.5	27,968	0.01%	大買/大賣/
2022/01/10	256	48.50	212.2	48.66	48.70	43.9	27,612	0.16%	大買/大賣/
2022/01/07	183	48.33	185.5	48.47	47.75	-2.5	27,341	-0.01%	大買/大賣/
2022/01/06	142.5	50.06	149.1	49.90	49.60	-6.6	26,889	-0.02%	大買/大賣/
2022/01/05	150.2	51.27	142	50.92	50.40	8.2	26,623	0.03%	大買/大賣/
2022/01/04	169.6	51.10	173.1	51.40	52.10	-3.5	26,245	-0.01%	大買/大賣/
2022/01/03	172.2	50.16	196.3	50.38	50.70	-24.1	25,790	-0.09%	大買/大賣/
2021/12/30	370.4	51.77	439.4	51.49	50.30	-69.1	25,335	-0.27%	大買/大賣/
2021/12/29	235.7	50.56	148.7	50.37	50.60	87	24,493	0.36%	大買/大賣/
2021/12/28	306.7	50.33	203.1	50.31	50.00	103.6	24,195	0.43%	大買/大賣/鉅額交易
2021/12/27	497.2	50.99	524.8	51.12	51.70	-27.6	23,728	-0.12%	大買/大賣/
2021/12/24	525.5	50.25	543.3	50.15	49.40	-17.8	22,652	-0.08%	大買/大賣/
2021/12/23	1,500.1	49.84	1,362.3	49.97	49.90	137.8	21,538	0.64%	大買/大賣/鉅額交易
2021/12/22	205	45.62	375.8	46.33	47.35	-170.8	18,101	-0.94%	大買/大賣/鉅額交易
2021/12/21	253.4	43.60	239.1	43.42	43.05	14.3	17,170	0.08%	大買/大賣/
2021/12/20	249.5	45.37	214.2	45.20	45.15	35.4	16,748	0.21%	大買/大賣/
2021/12/17	273.5	45.95	271.3	45.74	45.40	2.2	16,239	0.01%	大買/大賣/
2021/12/16	500	46.21	462.5	46.33	46.25	37.4	15,573	0.24%	大買/大賣/
2021/12/15	384.6	43.03	451.5	42.75	43.80	-66.9	13,999	-0.48%	大買/大賣/
2021/12/14	249.2	40.50	144.5	40.29	40.80	104.6	12,584	0.83%	大買/大賣/鉅額交易
2021/12/13	180.3	41.19	303.2	41.52	42.25	-122.9	11,852	-1.04%	大買/大賣/鉅額交易
2021/12/10	227.1	39.61	150.5	39.18	38.45	76.6	10,891	0.70%	大買/大賣/
2021/12/09	56.1	38.59	48	38.63	38.30	8.1	10,460	0.08%
2021/12/08	96.2	38.96	88	38.82	38.20	8.2	10,373	0.08%
2021/12/07	108.2	38.77	180.1	38.93	39.10	-72	10,132	-0.71%	大買/大賣/
2021/12/06	33	36.95	37.4	36.89	37.20	-4.4	9,605	-0.05%
2021/12/03	18	36.06	18.5	36.13	36.20	-0.5	9,602	0.00%
2021/12/02	23.2	36.08	29	36.03	35.65	-5.8	9,638	-0.06%
2021/12/01	10.1	36.24	21	36.27	36.45	-11	9,665	-0.11%
2021/11/30	12	35.90	16	36.03	36.25	-4	9,693	-0.04%
2021/11/29	44.7	35.10	48	35.13	35.45	-3.3	9,748	-0.03%
2021/11/26	52.6	36.16	43.3	36.19	35.75	9.4	9,817	0.10%
2021/11/25	64.6	37.63	36.3	37.33	37.10	28.3	9,738	0.29%
2021/11/24	58.3	37.02	95.1	37.32	38.05	-36.8	9,614	-0.38%
2021/11/23	35.2	37.30	32	37.67	36.85	3.2	9,542	0.03%
2021/11/22	17.4	37.64	24	37.72	37.70	-6.6	9,567	-0.07%
2021/11/19	46	37.62	28.2	37.62	37.35	17.8	9,684	0.18%
2021/11/18	34.1	37.67	43.3	37.63	37.55	-9.2	9,701	-0.09%
2021/11/17	31.3	37.36	8.6	37.39	37.15	22.7	9,687	0.23%
2021/11/16	92.3	38.33	47.5	37.69	37.30	44.8	9,737	0.46%
2021/11/15	161.5	38.08	168.4	38.17	38.40	-6.9	9,596	-0.07%	大買/大賣/
2021/11/12	43	37.66	61	37.37	37.20	-18	9,510	-0.19%
2021/11/11	40.2	37.47	48.3	37.28	36.55	-8.1	9,519	-0.08%
2021/11/10	80.2	37.72	61	37.77	37.30	19.2	9,529	0.20%
2021/11/09	128.3	37.29	188.9	37.35	37.70	-60.6	9,481	-0.64%	大買/大賣/
2021/11/08	70.1	35.63	77.3	35.52	35.50	-7.2	9,209	-0.08%
2021/11/05	42.5	34.68	23	34.58	34.40	19.5	9,380	0.21%
2021/11/04	61.3	35.45	23	35.61	35.25	38.3	9,424	0.41%
2021/11/03	97.1	35.55	122.1	35.38	35.20	-25	9,455	-0.26%	大賣/
2021/11/02	189.1	37.89	246.2	37.79	35.45	-57.2	9,494	-0.60%	大買/大賣/
2021/11/01	116.1	37.09	77	37.19	36.80	39.1	9,020	0.43%	大買/
2021/10/29	144	36.89	116.5	37.03	36.80	27.5	8,881	0.31%	大買/大賣/
2021/10/28	122	37.02	154	36.94	36.30	-32	8,571	-0.37%	大買/大賣/
2021/10/27	249.6	36.99	156.3	36.77	36.30	93.3	8,202	1.14%	大買/大賣/
2021/10/26	89.1	36.38	276.2	36.54	37.25	-187.1	7,558	-2.48%	大賣/鉅額交易
2021/10/25	45.1	34.35	35	34.23	33.90	10	7,035	0.14%
2021/10/22	125.2	35.04	81	35.22	34.80	44.2	7,167	0.62%	大買/
2021/10/21	138.6	34.97	125	35.08	35.30	13.6	7,157	0.19%	大買/大賣/
2021/10/20	228.7	34.69	286.1	34.57	35.30	-57.4	7,123	-0.81%	大買/大賣/
2021/10/19	82.1	33.29	62.6	32.89	33.00	19.5	6,882	0.28%
2021/10/18	27	32.04	53	32.03	32.20	-26	6,882	-0.38%
2021/10/15	22	31.69	28	31.62	31.85	-6	7,015	-0.09%
2021/10/14	26.5	30.39	49	30.55	30.85	-22.5	7,241	-0.31%
2021/10/13	41.1	30.06	34	30.41	29.90	7.1	7,365	0.10%
2021/10/12	17	30.75	16	30.69	30.75	1	7,493	0.01%
2021/10/08	30.3	32.18	17	32.62	31.30	13.3	7,645	0.17%
2021/10/07	18	31.54	28	31.46	31.65	-10	7,809	-0.13%
2021/10/06	16	30.71	29.3	31.09	30.55	-13.3	8,574	-0.16%
2021/10/05	47.2	29.63	25	29.77	30.60	22.2	9,372	0.24%
2021/10/04	11	29.57	20	29.64	29.00	-9	9,871	-0.09%
2021/10/01	27.1	30.74	20.1	30.98	30.45	7	10,423	0.07%
2021/09/30	11	32.04	8	31.75	32.15	3	11,451	0.03%
2021/09/29	15.5	31.60	22	31.82	31.30	-6.5	11,934	-0.05%
2021/09/28	24	32.96	12	33.28	32.35	12	12,399	0.10%
2021/09/27	13.1	33.15	37	33.31	33.25	-23.9	12,598	-0.19%
2021/09/24	7	32.75	18	32.65	32.70	-11	12,832	-0.09%
2021/09/23	19.1	32.48	27	32.47	32.05	-7.9	13,219	-0.06%
2021/09/22	35.6	31.34	61	31.33	31.50	-25.5	13,700	-0.19%
2021/09/17	50	32.32	26	32.42	32.35	24	15,407	0.16%
2021/09/16	35	32.74	31	33.08	32.65	4	15,957	0.03%
2021/09/15	11	32.52	42	32.46	32.60	-31	16,277	-0.19%
2021/09/14	14	32.48	12	32.55	32.15	2	16,573	0.01%
2021/09/13	21.1	32.84	10	33.18	32.65	11.1	16,735	0.07%
2021/09/10	13.5	32.69	4	32.89	32.85	9.5	16,909	0.06%
2021/09/09	19	32.51	34	32.78	33.00	-15	17,150	-0.09%
2021/09/08	70.3	32.43	37	32.66	32.05	33.3	17,334	0.19%
2021/09/07	44.1	33.00	39	33.02	33.45	5.1	17,836	0.03%
2021/09/06	83.5	34.18	80	34.33	33.45	3.5	18,298	0.02%
2021/09/03	64.2	34.66	85	34.89	34.90	-20.8	18,328	-0.11%
2021/09/02	51.3	34.99	15	34.90	34.45	36.3	18,386	0.20%
2021/09/01	56.1	36.54	18	36.77	35.80	38.1	18,456	0.21%
2021/08/31	28	35.87	30	35.99	35.95	-2	18,438	-0.01%
2021/08/30	14	36.01	22	36.30	35.90	-8	18,637	-0.04%
2021/08/27	86.6	36.23	58	36.67	35.65	28.6	18,817	0.15%
2021/08/26	36	36.32	39	36.41	36.85	-3	19,040	-0.02%
2021/08/25	82.1	36.10	99	36.01	36.10	-16.9	19,122	-0.09%
2021/08/24	52	34.62	37.6	34.71	34.25	14.3	19,301	0.07%
2021/08/23	50.2	34.64	62	34.67	34.90	-11.8	19,627	-0.06%
2021/08/20	23	33.62	47.1	33.31	34.05	-24.1	19,925	-0.12%
2021/08/19	43.3	33.68	23.1	33.67	32.50	20.2	20,009	0.10%
2021/08/18	40.2	32.03	80.4	32.13	34.45	-40.2	20,301	-0.20%
2021/08/17	82.1	33.65	59.2	33.33	31.80	22.9	20,427	0.11%
2021/08/16	67.5	34.59	67.1	35.09	34.10	0.4	20,432	0.00%
2021/08/13	102.7	36.60	89	36.32	35.80	13.7	20,452	0.07%	大買/
2021/08/12	41	38.24	67	38.32	38.25	-26	20,523	-0.13%
2021/08/11	63.5	38.24	98	38.27	38.95	-34.4	20,594	-0.17%
2021/08/10	34	37.92	60	37.76	37.65	-26	20,667	-0.13%
2021/08/09	67.1	37.85	55.1	37.99	37.05	12	20,854	0.06%
2021/08/06	49.1	37.88	193.2	37.25	37.60	-144.1	21,081	-0.68%	大賣/鉅額交易
2021/08/05	90.7	36.72	42	36.74	36.60	48.7	21,273	0.23%
2021/08/04	30.1	37.70	16	37.56	37.45	14.1	21,764	0.06%
2021/08/03	39.2	37.82	14	37.95	37.65	25.2	22,054	0.11%
2021/08/02	35.1	37.66	61	37.71	38.00	-25.9	22,273	-0.12%
2021/07/30	47.1	38.15	40.1	38.31	37.90	7	22,477	0.03%
2021/07/29	72.2	38.36	68.3	38.32	38.40	3.9	22,689	0.02%
2021/07/28	179.7	37.68	155	37.76	38.10	24.7	22,900	0.11%	大買/大賣/
2021/07/27	168.3	40.87	68	40.52	39.65	100.3	23,195	0.43%	大買/
2021/07/26	114.8	41.42	167.2	41.55	41.60	-52.4	23,492	-0.22%	大買/大賣/
2021/07/23	95.1	39.80	89	39.91	40.05	6	24,314	0.02%
2021/07/22	111.2	39.28	76.1	39.08	38.90	35.1	24,927	0.14%	大買/
2021/07/21	107	38.31	130	38.38	37.75	-23	25,844	-0.09%	大買/大賣/
2021/07/20	154.2	38.16	119.2	38.39	37.75	35	25,772	0.14%	大買/大賣/
2021/07/19	221	40.17	203	40.19	39.80	18	25,664	0.07%	大買/大賣/
2021/07/16	89.2	41.02	57	40.99	40.50	32.2	25,559	0.13%
2021/07/15	143.3	40.99	139.4	41.01	40.90	3.9	25,443	0.02%	大買/大賣/
2021/07/14	163.5	40.95	162.1	41.14	40.45	1.4	25,327	0.01%	大買/大賣/
2021/07/13	420.8	43.39	332.7	43.68	41.35	88.1	25,095	0.35%	大買/大賣/
2021/07/12	288.6	42.64	312.3	42.73	43.15	-23.6	24,316	-0.10%	大買/大賣/
2021/07/09	251	42.12	188.1	42.22	41.20	62.9	23,498	0.27%	大買/大賣/
2021/07/08	206.3	41.54	203	41.61	42.40	3.3	22,982	0.01%	大買/大賣/
2021/07/07	500.3	41.84	371.6	41.32	40.80	128.7	22,452	0.57%	大買/大賣/鉅額交易
2021/07/06	44	41.26	249.5	42.50	43.00	-205.5	21,586	-0.95%	大賣/鉅額交易
2021/07/05	161.1	39.27	172.9	39.06	39.10	-11.8	21,259	-0.06%	大買/大賣/
2021/07/02	97	37.51	151	37.67	37.60	-54	21,926	-0.25%	大賣/
2021/07/01	133.3	37.25	106	37.41	36.90	27.3	21,974	0.12%	大買/大賣/
2021/06/30	187.1	38.71	233.5	38.70	38.15	-46.4	21,976	-0.21%	大買/大賣/
2021/06/29	341.6	38.85	316.6	39.10	37.25	25	21,852	0.11%	大買/大賣/
2021/06/28	728.4	40.22	706.2	40.10	39.75	22.2	21,547	0.10%	大買/大賣/
2021/06/25	144.3	37.97	257.4	39.41	39.80	-113.1	20,099	-0.56%	大買/大賣/鉅額交易
2021/06/24	128	35.89	141	35.85	36.20	-13	19,674	-0.07%	大買/大賣/
2021/06/23	128.1	34.94	209.3	35.26	35.80	-81.3	19,435	-0.42%	大買/大賣/
2021/06/22	134.2	34.21	86.7	33.83	33.40	47.5	19,356	0.25%	大買/
2021/06/21	133.3	34.55	154.8	34.61	34.05	-21.5	19,369	-0.11%	大買/大賣/
2021/06/18	141.1	36.32	91.2	36.24	35.85	49.9	19,561	0.25%	大買/
2021/06/17	119.3	35.89	127.3	35.98	36.30	-8	21,100	-0.04%	大買/大賣/
2021/06/16	260.1	36.48	222	36.01	35.25	38.1	22,480	0.17%	大買/大賣/
2021/06/15	190.3	35.35	194.5	35.95	36.55	-4.2	23,594	-0.02%	大買/大賣/
2021/06/11	45.4	33.58	23.3	33.89	33.25	22.1	24,009	0.09%
2021/06/10	39.1	33.36	28	33.47	33.20	11.1	24,903	0.04%
2021/06/09	83.2	33.96	63	33.52	33.25	20.2	25,010	0.08%
2021/06/08	59	34.50	56.1	34.67	34.75	2.9	24,966	0.01%
2021/06/07	130.2	35.09	135.2	34.86	34.30	-5	24,939	-0.02%	大買/大賣/
2021/06/04	102	36.31	128.1	36.42	36.10	-26.1	24,757	-0.11%	大買/大賣/
2021/06/03	126.5	36.44	146.6	36.63	36.20	-20.1	24,630	-0.08%	大買/大賣/
2021/06/02	132.5	35.83	118.5	35.81	35.40	14	24,417	0.06%	大買/大賣/
2021/06/01	154.2	36.84	118.5	36.26	36.70	35.7	24,292	0.15%	大買/大賣/
2021/05/31	174.5	36.33	136.1	36.62	36.40	38.4	24,079	0.16%	大買/大賣/
2021/05/28	112.5	33.00	121.4	33.37	33.80	-8.9	24,205	-0.04%	大買/大賣/
2021/05/27	78.4	30.91	69.3	30.89	30.75	9.1	24,751	0.04%
2021/05/26	116.5	30.34	50	30.09	30.40	66.5	24,713	0.27%	大買/
2021/05/25	44.1	30.15	44	31.02	31.15	0.1	24,380	0.00%
2021/05/24	31.3	28.32	20	28.35	28.35	11.3	24,247	0.05%
2021/05/21	44.4	28.01	69	27.78	27.90	-24.6	24,179	-0.10%
2021/05/20	129.3	27.37	95.3	27.31	26.65	34	24,303	0.14%	大買/
2021/05/19	83.9	27.56	33	27.66	27.65	50.9	24,174	0.21%
2021/05/18	100.3	27.49	115	27.63	28.15	-14.7	24,050	-0.06%	大賣/
2021/05/17	81.2	26.19	74.2	26.11	25.60	7	23,768	0.03%
2021/05/14	89.3	29.63	77	28.99	28.40	12.3	23,502	0.05%
2021/05/13	156.7	30.00	115.5	29.94	29.85	41.2	23,224	0.18%	大買/大賣/
2021/05/12	127.9	30.97	200.6	30.88	30.40	-72.7	22,926	-0.32%	大買/大賣/
2021/05/11	84.8	32.65	89.6	32.80	32.10	-4.8	22,378	-0.02%
2021/05/10	46	35.58	56	35.64	35.30	-10	22,094	-0.05%
2021/05/07	60.2	35.31	45.6	35.09	36.95	14.6	21,966	0.07%
2021/05/06	111.4	35.05	91.6	34.71	34.30	19.8	21,867	0.09%	大買/
2021/05/05	125.4	36.61	72.2	36.43	34.45	53.2	21,673	0.25%	大買/
2021/05/04	115.9	36.48	233.1	36.77	36.10	-117.2	21,592	-0.54%	大買/大賣/鉅額交易
2021/05/03	206.7	40.19	169.3	40.39	38.70	37.4	21,235	0.18%	大買/大賣/
2021/04/29	508.4	46.43	473.7	45.30	42.95	34.7	20,791	0.17%	大買/大賣/
2021/04/28	296.1	43.57	310.1	43.45	45.10	-13.9	19,829	-0.07%	大買/大賣/
2021/04/27	473.1	42.57	407.5	42.20	41.00	65.6	19,229	0.34%	大買/大賣/
2021/04/26	21	39.90	16.1	39.90	39.90	4.9	18,422	0.03%
2021/04/23	81	35.60	16	36.04	36.30	65	18,508	0.35%
2021/04/22	30.1	33.71	107	34.15	33.00	-76.9	18,616	-0.41%	大賣/
2021/04/21	21	33.59	34	33.61	34.40	-13	18,814	-0.07%
2021/04/20	39.3	33.45	13.2	33.90	34.15	26.1	18,976	0.14%
2021/04/19	37.8	35.03	36	34.65	34.50	1.8	19,413	0.01%
2021/04/16	32.2	36.13	36.2	36.07	36.40	-4	20,088	-0.02%
2021/04/15	31.1	35.17	13	34.64	35.70	18.1	20,268	0.09%
2021/04/14	47.4	34.84	59	33.71	35.10	-11.6	20,395	-0.06%
2021/04/13	99	37.94	26	37.99	37.00	73	20,488	0.36%
2021/04/12	73.1	35.76	52.2	35.42	38.00	21	20,566	0.10%
2021/04/09	105.3	38.92	57	38.98	37.80	48.3	20,758	0.23%	大買/
2021/04/08	426.1	41.89	312.8	42.07	41.95	113.4	20,895	0.54%	大買/大賣/鉅額交易
2021/04/07	108.1	38.35	41.8	37.87	38.90	66.3	19,783	0.34%	大買/
2021/04/06	61.6	34.66	56.4	34.72	35.40	5.2	19,602	0.03%
2021/04/01	68.5	30.67	43.1	30.66	32.20	25.3	19,483	0.13%
2021/03/31	85.5	29.16	71.6	29.25	29.30	13.9	19,341	0.07%
2021/03/30	74.2	28.67	77.7	28.48	29.30	-3.5	19,307	-0.02%
2021/03/29	20	26.70	69	26.69	26.95	-49	19,141	-0.26%
2021/03/26	15	25.97	50.6	25.77	26.20	-35.5	19,240	-0.18%
2021/03/25	93.4	26.11	73	26.07	25.75	20.4	19,364	0.11%
2021/03/24	80	25.09	24.3	24.61	25.30	55.7	20,185	0.28%
2021/03/23	124.4	24.32	107.2	24.43	24.45	17.2	20,830	0.08%	大買/大賣/
2021/03/22	694.9	26.75	433.3	26.62	26.00	261.6	20,580	1.27%	大買/大賣/鉅額交易
2021/03/19	379	24.63	446.9	24.95	25.55	-67.9	19,048	-0.36%	大買/大賣/
2021/03/18	315.8	22.74	323.5	22.86	23.25	-7.7	17,938	-0.04%	大買/大賣/
2021/03/17	308.3	20.65	408.6	20.59	21.15	-100.3	16,444	-0.61%	大買/大賣/
2021/03/16	249.5	19.70	291.1	19.59	19.25	-41.6	15,750	-0.26%	大買/大賣/
2021/03/15	48.9	18.48	116.2	18.47	18.50	-67.3	14,969	-0.45%	大賣/
2021/03/12	56.8	17.84	64	17.84	17.90	-7.2	15,063	-0.05%
2021/03/11	31.6	17.57	39.5	17.65	17.70	-7.9	15,623	-0.05%
2021/03/10	2.1	17.00	1	17.00	17.00	1.1	15,916	0.01%
2021/03/09	11	16.70	19	16.66	17.10	-8	16,439	-0.05%
2021/03/08	42.1	16.93	64.1	16.91	16.80	-22.1	17,152	-0.13%
2021/03/05	25	17.40	19	17.41	17.30	6	17,645	0.03%
2021/03/04	73	17.37	28	17.27	17.35	45	17,670	0.25%
2021/03/03	356.6	18.27	97.7	18.35	17.80	258.9	17,605	1.47%	大買/鉅額交易
2021/03/02	290.4	19.31	310.2	19.47	19.45	-19.8	17,445	-0.11%	大買/大賣/
2021/02/26	39.2	17.89	32.3	17.93	17.85	6.9	16,612	0.04%
2021/02/25	17.4	17.56	27	17.67	17.55	-9.6	16,460	-0.06%
2021/02/24	48	17.76	26	17.94	17.50	22	16,430	0.13%
2021/02/23	21.7	17.60	13	17.64	17.50	8.7	16,298	0.05%
2021/02/22	44.5	17.96	53.5	17.99	17.70	-9	16,355	-0.06%
2021/02/19	0.3	16.90	42	17.19	17.25	-41.7	16,104	-0.26%
2021/02/18	3.6	17.01	17	16.96	16.85	-13.4	16,065	-0.08%
2021/02/17	14.3	16.33	20	16.55	16.60	-5.7	15,983	-0.04%
2021/02/05	21.5	16.05	12	16.11	15.80	9.5	15,950	0.06%
2021/02/04	3	16.10	7	16.09	16.10	-4	16,037	-0.02%
2021/02/03	2	16.33	10	16.26	16.10	-8	16,018	-0.05%
2021/02/02	16	16.18	1	16.45	16.15	15	16,054	0.09%
2021/02/01	22	16.31	7	16.54	16.20	15	16,069	0.09%
2021/01/29	15	16.81	28	16.94	16.50	-13	16,124	-0.08%
2021/01/28	17.6	16.90	21	17.00	17.05	-3.4	16,239	-0.02%
2021/01/27	1	16.85	19	16.66	16.65	-18	16,178	-0.11%
2021/01/26	17.1	16.56	18	16.67	16.25	-0.9	16,403	-0.01%
2021/01/25	13	15.97	16	16.02	15.95	-3	16,194	-0.02%
2021/01/22	6.8	16.02	13.3	15.98	15.95	-6.5	16,058	-0.04%
2021/01/21	38	16.14	73	16.48	15.90	-35	16,017	-0.22%
2021/01/20	98.2	16.77	53	16.64	16.40	45.2	15,875	0.28%
2021/01/19	58	17.33	28.1	17.38	17.55	29.9	15,684	0.19%
2021/01/18	33.4	17.31	31	17.22	17.20	2.4	15,497	0.02%
2021/01/15	68	17.75	11	18.00	17.80	57	15,367	0.37%
2021/01/14	42	17.95	56	18.08	18.25	-14	15,141	-0.09%
2021/01/13	40	17.55	36	17.75	17.45	4	14,972	0.03%
2021/01/12	143	17.77	58	17.67	17.10	85	14,844	0.57%	大買/
2021/01/11	92.6	17.80	109	17.83	18.25	-16.4	14,511	-0.11%	大賣/
2021/01/08	50.3	16.87	32	16.87	16.75	18.3	14,277	0.13%
2021/01/07	40	16.53	13	16.67	16.70	27	14,733	0.18%
2021/01/06	24	16.39	63	16.13	16.00	-39	14,688	-0.27%
2021/01/05	47	16.84	13	16.72	16.55	34	14,508	0.23%
2021/01/04	38	16.89	44	16.88	16.95	-6	14,338	-0.04%
2020/12/31	49	16.48	23	16.63	16.30	26	13,928	0.19%
2020/12/30	5	16.30	25	16.17	16.15	-20	13,640	-0.15%
2020/12/29	5	16.25	21	16.25	16.15	-16	13,589	-0.12%
2020/12/28	86	16.26	76	16.11	16.15	10	13,565	0.07%
2020/12/25	38	16.35	24	16.35	16.50	14	13,417	0.10%
2020/12/24	23	16.46	21	16.50	16.30	2	13,307	0.02%
2020/12/23	10	15.78	39	15.83	15.85	-29	13,152	-0.22%
2020/12/22	34	16.26	46	16.07	15.70	-12	13,100	-0.09%
2020/12/21	52	16.72	185	16.63	16.55	-133	12,998	-1.02%	大賣/鉅額交易
2020/12/18	721	17.22	985.5	17.04	16.70	-264.5	13,098	-2.02%	大買/大賣/鉅額交易
2020/12/17	525	16.96	220	17.02	17.35	305	12,820	2.38%	大買/大賣/鉅額交易
2020/12/16	38	15.98	12	15.90	15.80	26	12,522	0.21%
2020/12/15	73	16.14	20.3	15.70	15.80	52.7	12,475	0.42%
2020/12/14	109	16.27	87.3	16.18	16.20	21.7	12,329	0.18%	大買/
2020/12/11	97	15.81	68	15.12	15.30	29	11,888	0.24%
2020/12/10	167	15.73	152	15.56	15.45	15	11,707	0.13%	大買/大賣/
2020/12/09	124	15.64	180	15.38	15.35	-56	11,550	-0.48%	大買/大賣/
2020/12/08	105	15.98	39	15.53	15.80	66	11,360	0.58%	大買/
2020/12/07	106	15.34	404	15.14	16.00	-298	11,045	-2.70%	大買/大賣/鉅額交易
2020/12/04	134.8	15.30	321	15.14	15.50	-186.2	10,384	-1.79%	大買/大賣/鉅額交易
2020/12/03	295.3	15.39	438	15.45	15.15	-142.7	10,014	-1.42%	大買/大賣/鉅額交易
2020/12/02	169	14.43	146	14.53	14.60	23	9,500	0.24%	大買/大賣/
2020/12/01	681	14.07	86	13.96	14.20	595	8,759	6.79%	大買/鉅額交易
2020/11/30	4	12.76	3	12.60	12.95	1	8,208	0.01%
2020/11/27	22	12.44	19	12.54	12.60	3	8,177	0.04%
2020/11/26	37	12.56	31.6	12.60	12.35	5.4	8,290	0.07%
2020/11/25	15	12.26	22	12.22	12.00	-7	7,863	-0.09%
2020/11/24	27	12.00	0	0.00	11.90	27	7,777	0.35%
2020/11/23	0	0.00	2	11.93	11.90	-2	7,737	-0.03%
2020/11/20	0	11.95	2	11.85	11.85	-2	7,713	-0.03%
2020/11/19	25	12.00	31	11.89	11.95	-6	7,714	-0.08%
2020/11/18	9	11.55	11	11.64	11.50	-2	7,661	-0.03%
2020/11/17	2	11.70	0	0.00	11.70	2	7,784	0.03%
2020/11/16	0	0.00	2	11.40	11.35	-2	7,756	-0.03%
2020/11/13	20.5	11.47	3	11.45	11.40	17.5	7,779	0.22%
2020/11/12	13	11.33	59	11.20	11.40	-46	7,793	-0.59%
2020/11/11	1	11.75	0	0.00	12.00	1	7,663	0.01%
2020/11/10	10	11.97	0	0.00	11.60	10	7,638	0.13%
2020/11/09	1	12.05	2	12.18	11.95	-1	7,582	-0.01%
2020/11/06	8	12.12	0	0.00	12.15	8	7,633	0.10%
2020/11/05	78	12.49	21	12.47	12.40	57	7,524	0.76%
2020/11/04	5.5	12.02	27	12.17	12.15	-21.5	7,283	-0.30%
2020/11/03	28.6	12.35	32	12.40	12.05	-3.4	7,167	-0.05%
2020/10/30	30	11.84	1	11.80	11.70	29	6,847	0.42%
2020/10/29	7	11.51	11	11.66	11.90	-4	6,819	-0.06%
2020/10/28	2	11.65	0	0.00	11.55	2	6,764	0.03%
2020/10/27	4	11.95	2	11.78	11.85	2	6,709	0.03%
2020/10/26	0	0.00	32	12.20	11.95	-32	6,669	-0.48%
2020/10/23	53	11.99	40	12.10	12.00	13	6,583	0.20%
2020/10/22	6	12.00	14	11.89	11.95	-8	6,535	-0.12%
2020/10/21	68	12.20	11	12.00	12.05	57	6,496	0.88%
2020/10/20	23	12.04	4	11.94	12.20	19	6,428	0.30%
2020/10/19	11	11.81	28	12.03	12.25	-17	6,340	-0.27%
2020/10/16	87	12.26	49	11.83	11.50	38	6,182	0.61%
2020/10/15	36	12.23	22	12.36	12.40	14	5,884	0.24%
2020/10/14	2	11.23	8	11.30	11.30	-6	5,207	-0.12%
2020/10/13	2	10.30	2	10.30	10.40	0	5,081	0.00%
2020/10/12	1	10.45	0	0.00	10.40	1	5,080	0.02%
2020/10/08	1	10.45	0	0.00	10.45	1	5,104	0.02%
2020/10/07	0	10.50	0	0.00	10.55	0	5,218	0.00%
2020/10/05	0	0.00	5	10.25	10.40	-5	5,580	-0.09%
2020/09/30	5	10.00	0	0.00	10.05	5	5,524	0.09%
2020/09/29	10	10.25	40	10.04	10.05	-30	5,539	-0.54%
2020/09/28	5	9.98	5	10.20	10.20	0	5,547	0.00%
2020/09/25	100	10.05	90	9.78	9.73	10	5,558	0.18%
2020/09/24	10	9.99	60	10.02	9.90	-50	5,572	-0.90%
2020/09/23	261	11.15	313	10.78	10.50	-52	5,481	-0.95%	大買/大賣/
2020/09/22	192	12.19	101	11.72	11.50	91	5,275	1.73%	大買/大賣/
2020/09/21	59	11.90	42	11.94	12.00	17	4,595	0.37%
2020/09/18	20	10.90	8	10.69	10.95	12	4,053	0.30%
2020/09/17	19	10.74	9	10.54	10.50	10	3,951	0.25%
2020/09/16	2	10.20	0	0.00	10.40	2	3,812	0.05%
2020/09/15	20	10.40	0	0.00	10.15	20	3,766	0.53%
2020/09/14	16	10.17	0	0.00	10.10	16	3,746	0.43%
2020/09/11	2	9.80	0	0.00	9.75	2	3,660	0.05%
2020/09/09	0	0.00	3	10.15	10.15	-3	3,622	-0.08%
2020/09/08	1	10.00	0	0.00	10.00	1	3,600	0.03%
2020/09/07	4	10.38	2	10.40	10.15	2	3,584	0.06%
2020/09/04	0	0.00	2	10.15	10.15	-2	3,526	-0.06%
2020/09/03	8	10.31	104	10.05	10.10	-96	3,464	-2.77%	大賣/
2020/09/02	2	10.30	0	0.00	10.05	2	3,440	0.06%
2020/09/01	37	10.32	28	10.55	10.35	9	3,458	0.26%
2020/08/31	1	9.70	215	9.67	9.74	-214	3,241	-6.60%	大賣/鉅額交易
2020/08/28	30	9.87	20	9.63	9.61	10	3,232	0.31%
2020/08/27	0	0.00	2	9.66	9.52	-2	3,220	-0.06%
2020/08/26	0	0.00	10	9.72	9.60	-10	3,253	-0.31%
2020/08/25	0	0.00	5	9.75	9.68	-5	3,253	-0.15%
2020/08/24	11	9.86	0	0.00	9.75	11	3,292	0.33%
2020/08/21	29	9.80	31	9.81	9.86	-2	3,349	-0.06%
2020/08/19	0	0.00	1	9.70	9.58	-1	3,148	-0.03%
2020/08/18	0	0.00	5	9.67	9.59	-5	3,095	-0.16%
2020/08/17	30	9.45	0	0.00	9.42	30	3,046	0.98%
2020/08/13	23	9.28	0	0.00	9.26	23	3,027	0.76%
2020/08/12	5	9.48	8	9.50	9.47	-3	2,993	-0.10%
2020/08/10	56	9.08	0	0.00	9.07	56	2,871	1.95%
2020/08/06	100	9.25	1	9.26	9.13	99	2,864	3.46%
2020/08/05	100	9.34	0	0.00	9.29	100	2,857	3.50%
2020/08/04	5	9.30	0	0.00	9.11	5	2,843	0.18%
2020/07/28	3	8.50	9	8.51	8.47	-6	2,838	-0.21%
2020/07/27	0	0.00	1	8.88	8.76	-1	2,827	-0.04%
2020/07/24	1	8.91	1	9.28	8.95	0	2,825	0.00%
2020/07/21	13	9.96	0	0.00	9.20	13	2,765	0.47%
2020/07/17	0	0.00	3	9.16	9.01	-3	2,529	-0.12%
2020/07/15	5	9.35	120	9.37	9.29	-115	2,486	-4.63%	大賣/鉅額交易
2020/07/14	316	9.92	189	9.52	9.51	127	2,461	5.16%	大買/大賣/鉅額交易
2020/07/13	16	9.84	15	9.95	10.00	1	2,334	0.04%
2020/07/10	3	9.45	1	9.40	9.12	2	2,047	0.10%
2020/07/07	3	9.39	8	9.30	9.26	-5	1,865	-0.27%
2020/07/06	2	9.38	1	9.40	9.23	1	1,816	0.06%
2020/07/03	4	9.40	1	9.44	9.44	3	1,763	0.17%
2020/07/02	16	9.30	21	9.17	9.23	-5	1,668	-0.30%
2020/07/01	12	8.64	0	0.00	9.10	12	1,598	0.75%
2020/06/30	1	8.63	0	0.00	8.63	1	1,448	0.07%
2020/06/15	0	0.00	10	7.87	7.69	-10	1,361	-0.73%
2020/06/12	0	0.00	5	7.80	7.80	-5	1,365	-0.37%
2020/06/11	5	8.00	0	0.00	7.90	5	1,374	0.36%
2020/06/08	0	0.00	2	8.08	8.54	-2	1,319	-0.15%
2020/06/05	0	0.00	3	7.77	7.77	-3	1,214	-0.25%
2020/06/02	10	7.57	3	7.70	7.75	7	1,177	0.59%
2020/05/29	15	7.66	0	0.00	7.50	15	1,105	1.36%
2020/05/20	0	0.00	9	7.02	7.04	-9	847	-1.06%
2020/05/14	3	6.94	0	0.00	6.83	3	812	0.37%
2020/05/04	2	7.08	0	0.00	7.07	2	760	0.26%
2020/04/08	0	0.00	1.2	6.27	6.36	-1.2	828	-0.14%
2020/03/25	0	5.72	0	0.00	5.76	0	1,015	0.00%
2020/03/20	0	0.00	30	5.36	5.36	-30	1,033	-2.90%
2020/03/17	0	0.00	4	5.77	5.68	-4	985	-0.41%
2020/03/16	0	0.00	1	6.30	6.17	-1	970	-0.10%
2020/03/13	1	6.48	0	0.00	6.57	1	980	0.10%
2020/03/02	0	0.00	5	8.00	8.10	-5	1,242	-0.40%
2020/01/31	0	0.00	2	8.75	8.77	-2	1,299	-0.15%
2020/01/20	1	9.70	0	0.00	9.74	1	1,265	0.08%
2020/01/16	1	9.80	1	9.70	9.72	0	1,258	0.00%
2020/01/15	10	9.65	10	9.76	9.84	0	1,273	0.00%
2020/01/03	0	0.00	10	9.94	9.90	-10	1,139	-0.88%
2019/12/30	0	0.00	4	10.31	10.30	-4	1,094	-0.37%
2019/12/27	0	0.00	5	10.25	10.20	-5	1,078	-0.46%
2019/12/25	2	10.20	8	10.23	10.20	-6	1,047	-0.57%
2019/12/24	0	0.00	1	10.40	10.20	-1	1,038	-0.10%
2019/12/23	10	10.46	0	0.00	10.10	10	994	1.01%
2019/12/20	3	10.04	1	10.05	10.15	2	935	0.21%
2019/12/19	6	9.96	0	0.00	9.90	6	890	0.67%
2019/12/17	5	10.10	0	0.00	9.92	5	906	0.55%
2019/12/16	0	0.00	10	9.90	9.93	-10	897	-1.11%
2019/12/12	0	0.00	4	9.98	9.88	-4	890	-0.45%
2019/12/10	0	0.00	2	10.10	10.00	-2	871	-0.23%
2019/12/09	0	0.00	2	9.98	9.98	-2	852	-0.23%
2019/12/06	0	0.00	2	9.88	9.88	-2	843	-0.24%
2019/12/05	15	10.13	0	0.00	9.98	15	820	1.83%
2019/12/04	5	9.80	0	0.00	9.92	5	719	0.69%
2019/11/27	7	9.53	0	0.00	9.65	7	559	1.25%
2019/11/26	0	0.00	2	9.24	9.46	-2	516	-0.39%
2019/11/21	0	0.00	3	8.91	8.95	-3	460	-0.65%
2019/11/15	2	9.06	1	9.11	9.04	1	489	0.20%
2019/11/13	1	8.98	0	0.00	8.89	1	495	0.20%
2019/10/25	0	0.00	10	8.86	8.88	-10	533	-1.88%
2019/10/24	0	0.00	2	8.91	8.90	-2	533	-0.37%
2019/10/23	2	8.99	5	9.05	8.96	-3	542	-0.55%
2019/10/18	5	8.86	0	0.00	8.85	5	529	0.94%
2019/10/15	0	0.00	1	8.75	8.79	-1	525	-0.19%
2019/10/04	0	0.00	1	8.63	8.65	-1	530	-0.19%
2019/09/27	1	8.51	0	0.00	8.51	1	540	0.18%
2019/09/20	1	9.20	3	9.22	9.14	-2	525	-0.38%
2019/09/19	0	0.00	1	9.16	9.22	-1	513	-0.19%
2019/09/10	0	0.00	1	9.07	9.00	-1	511	-0.20%
2019/09/04	0	0.00	1	9.04	8.99	-1	510	-0.20%
2019/08/14	0	0.00	1	8.05	8.05	-1	474	-0.21%
2019/08/13	1	8.00	0	0.00	8.02	1	476	0.21%
2019/08/07	1	8.19	0	0.00	8.19	1	482	0.21%
2019/08/01	0	0.00	1	8.65	8.80	-1	514	-0.19%
2019/07/25	1	9.14	0	0.00	9.14	1	510	0.20%
2019/06/19	0	0.00	2	9.09	9.06	-2	765	-0.26%
2019/06/12	1	9.13	0	0.00	9.07	1	1,086	0.09%
2019/05/28	0	0.00	3	9.03	9.06	-3	1,718	-0.17%
2019/05/20	0	0.00	3	8.86	8.96	-3	1,808	-0.17%
2019/05/15	1	9.32	0	0.00	9.36	1	1,860	0.05%
2019/05/10	3	9.68	0	0.00	9.75	3	1,852	0.16%
2019/05/09	1	9.86	0	0.00	9.82	1	1,845	0.05%
2019/05/07	2	10.15	0	0.00	10.15	2	1,835	0.11%
2019/04/29	0	0.00	1	10.25	10.15	-1	1,868	-0.05%
2019/04/18	5	10.60	1	10.55	10.55	4	1,948	0.21%
2019/04/12	0	0.00	10	10.60	10.55	-10	1,875	-0.53%
2019/04/11	12	10.60	10	10.75	10.70	2	1,867	0.11%
2019/04/08	20	10.63	0	0.00	10.60	20	1,860	1.08%
2019/04/03	0	0.00	0	10.50	10.60	0	1,847	0.00%
2019/04/01	2	10.35	0	0.00	10.35	2	1,846	0.11%
2019/03/29	0	0.00	8	10.45	10.45	-8	1,864	-0.43%
2019/03/28	0	10.30	0	0.00	10.35	0	1,871	0.00%
2019/03/27	1	10.45	2	10.50	10.50	-1	1,882	-0.05%
2019/03/26	1	10.50	4	10.53	10.55	-3	1,882	-0.16%
2019/03/25	2	10.45	0	0.00	10.45	2	1,913	0.10%
2019/03/22	2	10.80	0	0.00	10.75	2	2,028	0.10%
2019/03/21	0	10.85	25	10.90	10.90	-25	2,021	-1.24%
2019/03/20	0	10.80	0	0.00	10.85	0	2,014	0.00%
2019/03/18	4	10.85	0	0.00	10.90	4	2,071	0.19%
2019/03/15	1	11.45	1	10.85	11.05	0	2,071	0.00%
2019/03/12	18	11.75	0	0.00	11.80	18	1,863	0.97%
2019/03/11	18	11.78	5	11.88	11.85	13	1,734	0.75%
2019/03/08	0	0.00	2	11.30	12.00	-2	1,706	-0.12%
2019/03/06	2	11.30	2	11.20	11.45	0	1,629	0.00%
2019/03/05	2	11.25	3	11.48	11.30	-1	1,589	-0.06%
2019/03/04	6	11.35	2	11.40	11.25	4	1,493	0.27%
2019/02/27	2	10.60	4	10.60	10.60	-2	1,369	-0.15%
2019/02/26	0	0.00	1	10.65	10.65	-1	1,372	-0.07%
2019/02/25	0	0.00	1	10.95	10.85	-1	1,429	-0.07%
2019/02/22	0	0.00	7	10.77	10.70	-7	1,403	-0.50%
2019/02/21	1	10.55	0	0.00	10.60	1	1,376	0.07%
2019/02/19	0	0.00	5	10.70	10.40	-5	1,377	-0.36%
2019/02/18	5	10.85	23	10.76	10.55	-18	1,369	-1.31%
2019/01/23	4	10.13	0	0.00	10.10	4	1,262	0.32%
2019/01/21	2	10.25	0	0.00	10.25	2	1,274	0.16%
2019/01/18	0	0.00	10	10.48	10.30	-10	1,281	-0.78%
2019/01/17	2	10.25	0	0.00	10.25	2	1,286	0.16%
2019/01/14	2	10.25	0	0.00	10.25	2	1,279	0.16%
2019/01/11	18	10.63	0	0.00	10.40	18	1,273	1.41%
2019/01/03	1	10.20	0	0.00	10.25	1	1,255	0.08%
2018/12/24	1	10.65	0	0.00	10.55	1	1,267	0.08%
2018/12/21	3	9.96	0	0.00	10.15	3	1,233	0.24%
2018/12/20	6	10.25	0	0.00	10.15	6	1,220	0.49%
2018/12/18	3	10.55	0	0.00	10.45	3	1,195	0.25%
2018/12/17	4	11.28	3	11.40	11.10	1	1,163	0.09%
2018/12/13	0	0.00	3	10.60	10.50	-3	1,022	-0.29%
2018/12/12	0	0.00	2	10.65	10.70	-2	1,017	-0.20%
2018/12/11	2	10.50	6	10.80	10.60	-4	988	-0.40%
2018/12/05	3	10.00	1	10.00	11.05	2	858	0.23%
2018/12/04	0	0.00	3	10.30	10.20	-3	845	-0.35%
2018/12/03	0	0.00	1	10.10	10.10	-1	850	-0.12%
2018/11/29	3	9.80	0	0.00	9.81	3	848	0.35%
2018/11/28	0	0.00	3	9.88	9.88	-3	843	-0.36%
2018/11/23	3	9.47	0	0.00	9.47	3	844	0.36%
2018/11/22	5	9.90	23	9.61	9.58	-18	836	-2.15%
2018/11/15	0	0.00	3	8.44	8.55	-3	863	-0.35%
2018/11/13	3	8.26	0	0.00	8.33	3	889	0.34%
2018/11/12	1	8.60	0	0.00	8.46	1	912	0.11%
2018/11/06	0	0.00	5	8.38	8.33	-5	974	-0.51%
2018/11/05	11	8.49	4	8.40	8.43	7	1,002	0.70%
2018/11/02	6	8.52	0	0.00	8.54	6	1,047	0.57%
2018/10/30	1	8.04	0	0.00	8.05	1	1,041	0.10%
2018/10/25	1	7.92	2	7.77	7.77	-1	1,033	-0.10%
2018/10/19	5	8.40	0	0.00	8.48	5	1,019	0.49%
2018/10/12	5	8.50	0	0.00	8.51	5	1,034	0.48%
2018/10/08	3	9.86	0	0.00	9.89	3	960	0.31%
2018/10/05	1	9.94	0	0.00	9.89	1	965	0.10%
2018/10/04	3	10.30	0	0.00	10.20	3	941	0.32%
2018/09/21	2	10.25	0	0.00	10.25	2	976	0.20%
2018/09/11	0	0.00	2	10.15	10.40	-2	1,070	-0.19%
2018/09/10	4	10.20	1	10.35	10.10	3	1,114	0.27%
2018/09/06	1	10.75	0	0.00	10.75	1	1,110	0.09%
2018/08/20	0	0.00	7	11.25	11.30	-7	1,537	-0.46%
2018/08/09	1	11.15	0	0.00	11.30	1	1,473	0.07%
2018/08/07	0	0.00	5	10.80	10.75	-5	1,479	-0.34%
2018/08/01	1	10.80	1	10.85	10.80	0	1,548	0.00%
2018/07/24	0	0.00	2	10.65	10.65	-2	1,572	-0.13%
2018/07/20	0	0.00	15	10.90	10.90	-15	1,578	-0.95%
2018/07/19	20	10.73	0	0.00	10.65	20	1,565	1.28%
2018/07/18	2	10.58	2	10.55	10.60	0	1,580	0.00%
2018/07/06	1	10.20	0	0.00	10.20	1	1,643	0.06%
2018/07/04	3	10.55	0	0.00	10.55	3	1,708	0.18%
2018/07/03	4	10.96	0	0.00	10.70	4	1,726	0.23%
2018/06/29	1	11.15	0	0.00	11.15	1	1,752	0.06%
2018/06/27	0	0.00	1	11.20	11.15	-1	1,746	-0.06%
2018/06/25	3	11.40	2	11.55	11.50	1	1,741	0.06%
2018/06/22	0	0.00	4	11.05	11.00	-4	1,694	-0.24%
2018/06/20	2	11.10	0	0.00	11.00	2	1,721	0.12%
2018/06/15	4	11.49	2	11.45	11.40	2	1,701	0.12%
2018/06/14	1	11.50	0	0.00	11.50	1	1,695	0.06%
2018/06/13	12	11.64	0	0.00	11.55	12	1,709	0.70%
2018/06/11	0	0.00	3.2	11.59	11.45	-3.2	1,621	-0.20%
2018/06/07	35	11.11	35	11.69	11.75	0	1,481	0.00%
2018/06/06	1.2	10.69	0	0.00	10.70	1.2	1,304	0.09%
2018/06/01	0	0.00	2	10.35	10.60	-2	1,363	-0.15%
2018/05/31	0	0.00	6	10.10	10.05	-6	1,325	-0.45%
2018/05/28	0	0.00	1	10.30	10.20	-1	1,324	-0.08%
2018/05/18	3	10.10	0	0.00	10.05	3	1,400	0.21%
2018/05/16	5	9.78	10	9.80	9.60	-5	1,411	-0.35%
2018/05/14	1	10.25	7	10.22	10.10	-6	1,446	-0.41%
2018/05/08	0	0.00	8	10.90	10.85	-8	1,411	-0.57%
2018/05/03	5	10.65	0	0.00	10.65	5	1,463	0.34%
2018/04/24	7	10.74	0	0.00	10.70	7	1,547	0.45%
2018/04/23	2	11.30	0	0.00	11.10	2	1,545	0.13%
2018/04/12	10	12.35	10	12.05	12.00	0	1,740	0.00%
2018/04/11	3	12.40	6	12.48	12.20	-3	1,777	-0.17%
2018/04/10	0	0.00	3	12.05	12.00	-3	1,840	-0.16%
2018/04/09	0	11.95	1	12.00	12.00	-1	1,872	-0.05%
2018/04/03	0	0.00	1	11.80	11.80	-1	1,905	-0.05%
2018/03/30	3	11.80	0	0.00	11.70	3	1,977	0.15%
2018/03/26	2	11.78	12	11.55	11.75	-10	2,578	-0.39%
2018/03/23	0	12.90	1	11.50	11.65	-1	2,675	-0.04%
2018/03/22	0	0.00	3	11.90	11.85	-3	2,722	-0.11%
2018/03/21	3	12.10	0	0.00	12.00	3	2,885	0.10%
2018/03/20	1	12.30	11	12.23	12.20	-10	2,933	-0.34%
2018/03/19	1	12.65	7	12.35	12.30	-6	3,171	-0.19%
2018/03/16	3	12.70	0	0.00	12.70	3	3,272	0.09%
2018/03/14	5	12.75	0.2	12.75	12.80	4.8	3,301	0.15%
2018/03/09	0	0.00	5	13.20	12.90	-5	3,342	-0.15%
2018/03/08	2	13.10	0.2	13.05	13.10	1.8	3,355	0.05%
2018/03/07	5	12.95	0	0.00	12.75	5	3,312	0.15%
2018/03/05	1	12.75	15	12.80	12.65	-14	3,683	-0.38%
2018/03/02	0	0.00	1	12.85	12.85	-1	3,726	-0.03%
2018/02/27	0	0.00	5	12.90	12.90	-5	3,731	-0.13%
2018/02/23	5	12.60	0	0.00	12.80	5	3,688	0.14%
2018/02/22	3	12.35	0	0.00	12.45	3	3,667	0.08%
2018/02/21	5	12.30	0	0.00	12.30	5	3,674	0.14%
2018/02/12	10	12.00	0	0.00	12.05	10	3,707	0.27%
2018/02/09	1	11.60	0	0.00	11.60	1	3,697	0.03%
2018/02/07	2	12.13	1	12.10	12.00	1	3,672	0.03%
2018/02/06	1	12.10	1	11.70	11.85	0	3,663	0.00%
2018/02/05	1	12.85	0	0.00	13.00	1	3,609	0.03%
2018/02/01	1	13.30	0	0.00	13.15	1	3,670	0.03%
2018/01/30	1	13.15	0	0.00	13.20	1	3,786	0.03%
2018/01/29	1	13.10	1	13.10	13.05	0	3,769	0.00%
2018/01/25	6	13.25	0	0.00	13.20	6	3,905	0.15%
2018/01/23	0	0.00	1	13.40	13.25	-1	3,914	-0.03%
2018/01/22	2	13.30	5	13.30	13.25	-3	3,927	-0.08%
2018/01/19	6	13.50	1	13.65	13.50	5	3,934	0.13%
2018/01/18	4	13.63	0	0.00	13.50	4	3,936	0.10%
2018/01/17	2	13.55	0	0.00	13.60	2	3,925	0.05%
2018/01/16	0	0.00	1	13.55	13.60	-1	3,926	-0.03%
2018/01/15	6	13.65	5	13.61	13.55	1	3,962	0.03%
2018/01/12	0	0.00	1	13.65	13.65	-1	3,959	-0.03%
2018/01/11	0	0.00	3	13.60	13.60	-3	3,957	-0.08%
2018/01/10	2	13.45	0	0.00	13.45	2	3,973	0.05%
2018/01/08	12	13.93	0	0.00	13.75	12	4,234	0.28%
2018/01/05	4	14.39	0	0.00	14.45	4	4,151	0.10%
2018/01/04	12	14.58	19.1	14.54	14.60	-7.1	4,111	-0.17%
2018/01/03	2	14.10	0	0.00	14.10	2	4,052	0.05%
2018/01/02	13	14.23	6	14.33	14.25	7	4,014	0.17%