飛宏 (2457)-富邦-建國券商分點個股進出

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
54.5
漲跌
▲1.2
漲幅
+2.25%
成交量
10,576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:13:35(已收盤)

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

飛宏 (2457)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國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
2024/04/18	8.1	54.93	7.4	54.76	54.50	0.7	4,481	0.01%
2024/04/17	0	0.00	4	52.48	53.30	-4	4,357	-0.09%
2024/04/16	4.1	50.50	15.2	50.58	51.00	-11.1	4,349	-0.26%
2024/04/15	4.1	52.80	2	53.50	52.30	2.1	4,370	0.05%
2024/04/12	10	54.33	12	53.48	53.80	-2	4,423	-0.05%
2024/04/11	7	52.87	2.1	53.25	52.50	4.9	4,364	0.11%
2024/04/10	1	54.00	1	54.40	54.10	0	4,349	0.00%
2024/04/09	2	53.80	6.6	53.88	54.00	-4.6	4,362	-0.11%
2024/04/03	4	53.33	2	53.80	53.30	2	4,456	0.04%
2024/04/02	2	54.05	2	54.30	54.30	0	4,476	0.00%
2024/04/01	11	54.53	6	54.47	54.60	5	4,509	0.11%
2024/03/29	2	53.15	2	53.50	53.30	0	4,529	0.00%
2024/03/28	4	53.25	0.2	53.20	53.00	3.8	4,526	0.08%
2024/03/27	2	53.80	2	53.80	53.30	0	4,531	0.00%
2024/03/26	4	53.90	2	53.40	53.30	2	4,547	0.04%
2024/03/25	6	55.22	12.1	54.97	55.20	-6.1	4,531	-0.13%
2024/03/22	4	54.53	3	54.53	54.30	1	4,573	0.02%
2024/03/21	3.7	53.65	2	53.50	53.80	1.7	4,558	0.04%
2024/03/20	1.1	53.57	10	53.15	53.00	-8.9	4,653	-0.19%
2024/03/19	3	54.47	2	54.35	54.30	1	4,634	0.02%
2024/03/18	3.1	54.10	7	54.19	54.40	-3.9	4,682	-0.08%
2024/03/15	5	54.86	0	0.00	55.00	5	4,699	0.11%
2024/03/14	5	55.20	3	55.53	55.20	2	4,778	0.04%
2024/03/13	5.2	55.36	2	56.00	55.00	3.2	4,833	0.07%
2024/03/12	3.8	56.80	1	57.00	56.40	2.8	4,881	0.06%
2024/03/11	4.1	56.08	3.2	56.08	56.30	0.9	4,964	0.02%
2024/03/08	12.5	56.49	15.2	57.62	55.90	-2.7	5,023	-0.05%
2024/03/07	10.3	58.90	28	58.58	58.00	-17.7	5,013	-0.35%
2024/03/06	1	60.50	8	60.34	60.10	-7	4,997	-0.14%
2024/03/05	8	60.78	10.3	59.94	60.00	-2.3	5,096	-0.05%
2024/03/04	20	61.53	20	61.84	60.60	0	5,211	0.00%
2024/03/01	3	60.43	2	60.55	60.30	1	5,228	0.02%
2024/02/29	24	61.48	26	61.10	61.30	-2	5,690	-0.04%
2024/02/27	9	60.47	19	59.82	60.20	-10	6,506	-0.15%
2024/02/26	6.3	60.87	8	61.05	61.20	-1.7	6,952	-0.02%
2024/02/23	9	60.27	6	60.43	59.70	3	6,907	0.04%
2024/02/22	8	61.36	0	0.00	61.30	8	6,865	0.12%
2024/02/21	10.3	61.89	81.2	61.60	61.50	-70.9	6,858	-1.03%
2024/02/20	89	62.30	9.1	62.09	61.80	79.9	6,946	1.15%
2024/02/19	45.3	61.54	53.9	61.58	62.30	-8.6	6,809	-0.13%
2024/02/16	9	57.97	17	58.02	58.70	-8	6,414	-0.12%
2024/02/15	1.1	56.01	15	56.25	56.20	-13.9	6,380	-0.22%
2024/02/05	6.1	55.97	14	55.96	56.10	-7.9	6,399	-0.12%
2024/02/02	13	57.62	2	57.85	57.00	11	6,378	0.17%
2024/02/01	2.1	56.90	0	0.00	57.20	2.1	6,381	0.03%
2024/01/31	3	57.37	1	57.30	57.00	2	6,377	0.03%
2024/01/30	7.2	57.96	5	58.14	57.80	2.2	6,392	0.03%
2024/01/29	16	58.16	24	58.61	58.80	-8	6,439	-0.12%
2024/01/26	9.2	57.32	8	56.84	56.90	1.2	6,422	0.02%
2024/01/25	5.1	58.19	10	58.50	58.00	-4.9	6,482	-0.08%
2024/01/24	20	58.49	5	58.50	58.60	15	6,668	0.22%
2024/01/23	14	57.89	7	57.70	57.30	7	6,673	0.10%
2024/01/22	3	56.60	8	56.79	57.00	-5	6,658	-0.08%
2024/01/19	5.5	56.13	5	56.54	56.50	0.5	6,715	0.01%
2024/01/18	4	55.25	0	0.00	56.00	4	6,766	0.06%
2024/01/17	6.2	56.59	1	56.30	55.30	5.2	6,908	0.08%
2024/01/16	3	58.33	2	57.90	57.60	1	7,033	0.01%
2024/01/15	2	58.40	6	57.93	58.30	-4	7,136	-0.06%
2024/01/12	22.2	57.02	2	57.40	56.90	20.2	7,196	0.28%
2024/01/11	1	55.50	1.1	57.07	57.10	-0.1	7,181	0.00%
2024/01/10	3	55.63	3	55.27	55.00	0	7,209	0.00%
2024/01/09	10.5	57.08	2	56.95	56.50	8.5	7,231	0.12%
2024/01/08	2.1	59.34	1	59.90	58.90	1.1	7,202	0.02%
2024/01/05	5	58.54	5.1	58.60	58.30	-0.1	7,144	0.00%
2024/01/04	7	58.07	17.1	58.44	57.60	-10.1	7,137	-0.14%
2024/01/03	21.1	58.98	0.1	59.40	58.80	21	7,155	0.29%
2024/01/02	3.1	60.19	6	60.07	59.30	-2.9	7,150	-0.04%
2023/12/28	1.2	58.98	6	58.98	59.00	-4.8	7,194	-0.07%
2023/12/27	3.4	59.02	3.1	58.66	58.40	0.3	7,222	0.00%
2023/12/26	7	58.34	6.1	58.25	59.00	0.9	7,298	0.01%
2023/12/25	4	57.05	4	57.10	57.00	0	7,276	0.00%
2023/12/22	1	56.30	2	56.70	56.40	-1	7,282	-0.01%
2023/12/21	13	57.00	27.1	56.70	56.60	-14.1	7,287	-0.19%
2023/12/20	26	57.52	1	57.30	57.80	25	7,299	0.34%
2023/12/19	2.5	57.79	98	58.30	57.30	-95.5	7,311	-1.31%
2023/12/18	21	58.97	19	59.18	59.00	2	7,300	0.03%
2023/12/15	96	59.67	7	59.70	59.10	89	7,317	1.22%
2023/12/14	2.2	58.56	0	0.00	58.20	2.2	7,234	0.03%
2023/12/13	2.1	58.50	112	58.43	58.30	-109.9	7,219	-1.52%	大賣/鉅額交易
2023/12/12	28.2	60.02	26	59.24	59.00	2.2	7,208	0.03%
2023/12/11	32.4	59.56	22.7	59.26	59.60	9.7	7,208	0.13%
2023/12/08	64	60.61	67.2	60.77	61.00	-3.2	7,155	-0.04%
2023/12/07	9	60.88	18	61.33	60.50	-9	7,155	-0.13%
2023/12/06	5.1	62.17	21	62.10	61.60	-15.9	7,150	-0.22%
2023/12/05	107	61.68	102	61.07	62.80	5	7,114	0.07%	大買/大賣/
2023/12/04	14.2	62.44	13	61.99	61.80	1.2	7,125	0.02%
2023/12/01	15	61.96	13.1	62.33	62.50	1.9	7,404	0.03%
2023/11/30	36.7	63.59	41	63.13	62.20	-4.3	7,390	-0.06%
2023/11/29	22.8	63.56	33.1	63.55	63.50	-10.3	7,352	-0.14%
2023/11/28	33.1	62.91	25	62.86	62.80	8.1	7,299	0.11%
2023/11/27	192	63.89	81.9	63.32	62.90	110.1	7,315	1.51%	大買/鉅額交易
2023/11/24	102.2	63.66	83	63.78	63.20	19.2	6,905	0.28%	大買/
2023/11/22	9	57.53	8	57.50	57.50	1	5,689	0.02%
2023/11/21	15.1	57.38	30.1	57.09	57.20	-15	5,725	-0.26%
2023/11/20	1	56.80	19.9	56.79	56.70	-18.9	5,793	-0.33%
2023/11/17	18	56.82	25	57.11	56.20	-7	5,768	-0.12%
2023/11/16	21	55.72	9.1	55.85	56.40	11.9	5,691	0.21%
2023/11/15	3.3	55.00	50	55.08	54.60	-46.7	5,899	-0.79%
2023/11/14	1.1	54.32	2	55.20	54.80	-0.9	6,212	-0.01%
2023/11/13	1.1	54.00	5	53.88	54.00	-3.9	6,271	-0.06%
2023/11/10	3	52.60	2	52.70	52.50	1	6,380	0.02%
2023/11/09	1	53.59	4	53.35	53.20	-3	6,463	-0.05%
2023/11/08	11.1	54.21	6	54.07	54.20	5.1	6,531	0.08%
2023/11/07	14.5	54.44	3	54.43	54.20	11.5	6,689	0.17%
2023/11/06	14.1	55.06	12.3	54.89	54.90	1.7	6,783	0.03%
2023/11/03	6	53.60	5.1	53.30	53.30	0.9	6,757	0.01%
2023/11/02	2.1	53.02	75	52.32	52.80	-72.9	6,792	-1.07%
2023/11/01	9.2	51.73	14.6	51.95	51.80	-5.4	6,790	-0.08%
2023/10/31	12.4	54.28	2	53.70	52.50	10.4	6,621	0.16%
2023/10/30	4.1	55.72	2	54.60	54.60	2.1	6,706	0.03%
2023/10/27	10.2	56.54	30	56.45	55.40	-19.8	6,836	-0.29%
2023/10/26	16.1	57.50	0.2	57.85	57.00	15.9	6,903	0.23%
2023/10/25	23.2	58.83	109.1	58.49	59.10	-86	6,979	-1.23%	大賣/
2023/10/24	6.3	56.46	5	56.60	56.80	1.3	6,897	0.02%
2023/10/23	28.3	53.67	21	54.17	53.60	7.3	6,906	0.11%
2023/10/20	19	54.86	23	55.13	55.00	-4	6,885	-0.06%
2023/10/19	15.2	56.50	6	57.05	56.10	9.2	7,039	0.13%
2023/10/18	5	58.48	3	57.87	57.70	2	7,065	0.03%
2023/10/17	12.3	59.96	4	60.30	60.60	8.3	7,114	0.12%
2023/10/16	2.6	59.52	2	59.75	58.70	0.6	7,238	0.01%
2023/10/13	2.2	62.58	9	62.89	61.50	-6.8	7,546	-0.09%
2023/10/12	2.4	62.26	6	62.55	62.50	-3.6	8,089	-0.04%
2023/10/11	2	61.45	5	61.72	61.70	-3	8,216	-0.04%
2023/10/06	3.3	61.46	8	61.38	61.60	-4.7	8,402	-0.06%
2023/10/05	21	62.75	30	62.42	61.80	-9	8,712	-0.10%
2023/10/04	13.1	61.44	0	0.00	60.80	13.1	9,087	0.14%
2023/10/03	7	62.03	10	61.91	62.00	-3	9,280	-0.03%
2023/10/02	213.4	62.48	16	62.25	63.00	197.4	9,528	2.07%	大買/鉅額交易
2023/09/28	5.1	58.84	3	59.17	58.90	2.1	9,613	0.02%
2023/09/27	6.1	58.07	2	58.10	58.30	4.1	9,991	0.04%
2023/09/26	12.3	58.90	1	59.50	58.50	11.3	10,168	0.11%
2023/09/25	4	59.08	2.9	59.21	58.80	1.2	10,308	0.01%
2023/09/22	1.9	59.56	2	59.45	59.70	-0.1	10,443	0.00%
2023/09/21	7	59.91	2.1	59.91	59.60	4.9	10,508	0.05%
2023/09/20	7	61.26	1.2	61.40	60.90	5.8	10,594	0.05%
2023/09/19	6	61.87	2	62.05	61.30	4	10,873	0.04%
2023/09/18	0	0.00	4.2	63.17	62.50	-4.2	11,060	-0.04%
2023/09/15	4	62.63	4.6	63.08	63.60	-0.6	11,386	-0.01%
2023/09/14	4.1	62.90	1	63.20	62.70	3.1	11,551	0.03%
2023/09/13	6	63.06	9	62.43	62.10	-3	11,775	-0.03%
2023/09/12	18.4	62.47	5	62.58	62.00	13.4	12,067	0.11%
2023/09/11	13.1	64.24	8	64.30	63.40	5.1	12,282	0.04%
2023/09/08	20.1	66.75	5	66.92	66.00	15.1	12,596	0.12%
2023/09/07	15	68.72	17	68.62	68.00	-2	13,011	-0.02%
2023/09/06	44	66.48	35	66.92	67.80	9	13,275	0.07%
2023/09/05	7	69.56	17	69.86	70.70	-10	13,234	-0.08%
2023/09/04	24.1	70.09	72.2	69.50	69.10	-48.1	13,658	-0.35%
2023/09/01	32.2	72.74	21.2	72.26	71.10	11	14,142	0.08%
2023/08/31	37.3	72.45	31.1	72.53	73.00	6.1	14,509	0.04%
2023/08/30	15.5	71.43	13	71.40	71.00	2.5	15,025	0.02%
2023/08/29	17.1	71.08	4.6	70.92	71.50	12.6	16,015	0.08%
2023/08/28	9	69.99	13.1	69.18	70.00	-4.1	17,175	-0.02%
2023/08/25	7.1	69.82	11	69.48	69.90	-4	18,143	-0.02%
2023/08/24	7	69.93	19.6	69.79	69.00	-12.6	18,544	-0.07%
2023/08/23	2	68.95	3	69.20	68.60	-1	18,973	-0.01%
2023/08/22	18.1	68.44	16	68.14	68.50	2.1	19,242	0.01%
2023/08/21	51	69.99	5.6	69.68	68.70	45.4	19,614	0.23%
2023/08/18	35	69.52	97.1	69.50	69.80	-62.1	21,131	-0.29%
2023/08/17	18	66.60	14	66.61	66.90	4	21,030	0.02%
2023/08/16	34	66.01	13.1	65.73	66.20	20.9	21,193	0.10%
2023/08/15	33	64.17	57.4	63.34	64.60	-24.4	21,721	-0.11%
2023/08/14	62.1	61.76	18	62.16	62.10	44.1	22,208	0.20%
2023/08/11	20	63.35	6	63.85	63.50	14	22,801	0.06%
2023/08/10	12.1	62.12	5	61.74	61.60	7.1	23,117	0.03%
2023/08/09	4	63.95	0	0.00	63.50	4	23,717	0.02%
2023/08/08	9	64.43	18	63.92	64.40	-9	24,317	-0.04%
2023/08/07	9	65.16	34	64.80	65.20	-25	24,618	-0.10%
2023/08/04	3	65.70	1	65.50	65.40	2	25,312	0.01%
2023/08/02	41	66.36	12	65.65	65.30	29	25,743	0.11%
2023/08/01	16	66.31	28	66.72	66.50	-12	26,070	-0.05%
2023/07/31	12	68.24	24	69.51	67.50	-12	26,375	-0.05%
2023/07/28	12	68.43	15	68.51	69.50	-3	26,653	-0.01%
2023/07/27	19	69.69	2	69.90	69.50	17	27,081	0.06%
2023/07/26	26.1	71.15	7	71.49	69.70	19.1	27,576	0.07%
2023/07/25	4.2	70.60	19	70.70	70.60	-14.8	27,814	-0.05%
2023/07/24	24	70.17	33.3	70.39	70.00	-9.3	28,006	-0.03%
2023/07/21	5	72.92	5	72.42	73.60	0	28,207	0.00%
2023/07/20	4	73.60	5.5	73.41	73.20	-1.5	29,256	-0.01%
2023/07/19	8	73.88	6.1	73.67	72.50	1.9	29,584	0.01%
2023/07/18	97.3	76.27	90.3	74.17	74.00	7	30,150	0.02%
2023/07/17	115.6	76.61	93	76.59	76.70	22.6	30,543	0.07%	大買/
2023/07/14	10.1	73.47	5.2	73.33	72.60	4.9	31,042	0.02%
2023/07/13	6.1	73.22	24	73.36	72.80	-17.9	32,704	-0.05%
2023/07/12	41.3	71.54	24	71.74	72.00	17.3	33,621	0.05%
2023/07/11	42.1	73.29	69	73.77	72.00	-26.9	34,256	-0.08%
2023/07/10	49.1	77.29	28	77.78	76.00	21.1	34,499	0.06%
2023/07/07	78.7	78.20	93.4	78.06	78.30	-14.7	34,755	-0.04%
2023/07/06	33.1	78.70	53	78.80	77.70	-19.9	35,037	-0.06%
2023/07/05	94.1	80.38	83.1	80.22	79.40	11	35,753	0.03%
2023/07/04	16	78.06	48	78.19	77.60	-32	35,789	-0.09%
2023/07/03	10	78.91	40	78.44	78.80	-30	35,870	-0.08%
2023/06/30	15	76.70	16	77.37	78.00	-1	36,476	0.00%
2023/06/29	8	75.81	23	76.10	75.50	-15	36,628	-0.04%
2023/06/28	32	76.19	18	75.57	75.30	14	36,905	0.04%
2023/06/27	69	76.66	86	76.58	75.60	-17	37,163	-0.05%
2023/06/26	59	79.74	26.1	79.64	79.30	32.9	37,281	0.09%
2023/06/21	21.1	80.74	48.1	80.65	81.80	-27	37,430	-0.07%
2023/06/20	43.2	79.73	31.1	79.80	79.40	12.1	37,547	0.03%
2023/06/19	12	80.53	50	80.42	80.80	-38	38,426	-0.10%
2023/06/16	62	80.25	35	80.40	79.10	27	39,863	0.07%
2023/06/15	93	79.36	61	79.74	79.00	32	40,410	0.08%
2023/06/14	35.3	81.20	36	81.10	80.30	-0.7	41,215	0.00%
2023/06/13	75	81.67	49	81.46	82.30	26	41,842	0.06%
2023/06/12	22.1	79.43	17	79.86	78.50	5.1	42,435	0.01%
2023/06/09	72	79.75	34.1	80.46	79.00	38	43,618	0.09%
2023/06/08	84.2	79.48	37	79.67	78.90	47.2	44,550	0.11%
2023/06/07	56	82.64	51.3	82.80	81.50	4.8	45,822	0.01%
2023/06/06	56.1	83.57	37.6	83.47	82.60	18.5	46,949	0.04%
2023/06/05	61	85.60	61	86.02	85.70	0	47,549	0.00%
2023/06/02	291	82.83	312	83.75	83.40	-21	47,681	-0.04%	大買/大賣/
2023/06/01	104.7	81.12	202.8	81.03	81.90	-98.1	47,138	-0.21%	大買/大賣/
2023/05/31	306.3	76.88	277.1	78.26	78.40	29.2	46,628	0.06%	大買/大賣/
2023/05/30	43	76.96	54	77.38	76.60	-11	45,748	-0.02%
2023/05/29	30.7	76.74	234.4	76.84	76.40	-203.7	45,395	-0.45%	大賣/鉅額交易
2023/05/26	20.9	74.10	29	74.55	73.70	-8.1	45,058	-0.02%
2023/05/25	220.9	74.78	17	74.75	74.50	203.9	44,998	0.45%	大買/鉅額交易
2023/05/24	126	78.29	239.6	78.61	75.80	-113.6	44,898	-0.25%	大買/大賣/鉅額交易
2023/05/23	21.2	75.30	51.4	75.38	75.50	-30.2	44,540	-0.07%
2023/05/22	28.4	74.87	51.5	74.72	75.30	-23.1	44,960	-0.05%
2023/05/19	90.1	74.78	78	74.98	73.20	12.1	44,786	0.03%
2023/05/18	59.5	75.85	82	75.96	75.80	-22.5	44,433	-0.05%
2023/05/17	198.1	75.87	68	75.09	74.10	130.1	43,886	0.30%	大買/鉅額交易
2023/05/16	42.1	74.02	51	73.96	74.40	-9	43,212	-0.02%
2023/05/15	75	73.83	53.4	73.85	72.70	21.6	42,738	0.05%
2023/05/12	53.4	71.02	43.1	71.46	73.20	10.3	42,094	0.02%
2023/05/11	47	69.89	62.3	69.39	68.90	-15.3	41,514	-0.04%
2023/05/10	102.3	69.26	124	68.91	70.00	-21.8	41,156	-0.05%	大買/大賣/
2023/05/09	52.1	73.59	39	73.11	71.70	13.1	40,450	0.03%
2023/05/08	36.1	72.97	52	73.06	73.80	-16	39,949	-0.04%
2023/05/05	58.1	71.95	45.1	72.16	71.20	13	39,498	0.03%
2023/05/04	28	75.85	52	75.23	74.00	-24	39,065	-0.06%
2023/05/03	54.4	76.27	57	75.93	76.00	-2.6	38,702	-0.01%
2023/05/02	47	75.74	95	74.91	76.50	-48	38,138	-0.13%
2023/04/28	65.1	73.39	22.1	73.43	73.50	43	37,572	0.11%
2023/04/27	51	72.02	68	71.93	71.90	-17	37,132	-0.05%
2023/04/26	43.7	71.62	51.3	71.97	71.90	-7.6	36,803	-0.02%
2023/04/25	133.1	72.98	85	71.99	72.70	48	36,370	0.13%	大買/
2023/04/24	45	73.36	73.1	73.50	73.30	-28.1	35,247	-0.08%
2023/04/21	80.5	73.87	78	73.34	72.50	2.5	34,861	0.01%
2023/04/20	76.6	75.93	135.2	75.99	74.60	-58.6	34,112	-0.17%	大賣/
2023/04/19	150.1	78.38	132.3	78.18	77.80	17.8	33,376	0.05%	大買/大賣/
2023/04/18	282.4	77.67	213	77.24	76.40	69.4	32,320	0.21%	大買/大賣/
2023/04/17	68.5	73.29	164.8	73.86	75.90	-96.3	30,534	-0.32%	大賣/
2023/04/14	121	68.82	157.1	69.00	69.00	-36.1	29,403	-0.12%	大買/大賣/
2023/04/13	180.1	66.87	217	67.55	67.30	-36.9	28,431	-0.13%	大買/大賣/
2023/04/12	94.1	67.05	49	66.96	66.30	45.1	27,694	0.16%
2023/04/11	113.1	66.95	90.2	66.72	66.30	22.9	27,252	0.08%	大買/
2023/04/10	187.2	66.47	167	66.62	66.60	20.2	26,706	0.08%	大買/大賣/
2023/04/07	55	62.81	64.2	62.80	62.50	-9.2	25,805	-0.04%
2023/04/06	27.1	60.69	306	59.73	61.60	-278.9	25,429	-1.10%	大賣/鉅額交易
2023/03/31	111.4	62.35	57.4	62.49	60.30	53.9	25,221	0.21%	大買/
2023/03/30	54.3	60.70	57	60.55	60.80	-2.7	24,733	-0.01%
2023/03/29	44.1	59.96	59	59.72	59.80	-14.9	24,759	-0.06%
2023/03/28	190	59.62	39	59.19	59.20	151	25,009	0.60%	大買/鉅額交易
2023/03/27	94	60.35	61.1	60.43	59.80	33	24,753	0.13%
2023/03/24	28.6	59.75	32.1	59.65	60.00	-3.5	24,383	-0.01%
2023/03/23	69	59.35	120	58.94	59.50	-51	24,068	-0.21%	大賣/
2023/03/22	179.3	60.50	119.7	60.09	59.00	59.6	23,610	0.25%	大買/大賣/
2023/03/21	212.2	62.62	214.1	62.55	61.10	-1.9	22,529	-0.01%	大買/大賣/
2023/03/20	89.2	59.34	86.1	59.53	59.50	3.1	20,843	0.01%
2023/03/17	100.1	59.48	103.1	59.67	59.10	-3	20,016	-0.01%	大賣/
2023/03/16	129.1	57.80	201.1	57.70	58.50	-72	18,949	-0.38%	大買/大賣/
2023/03/15	178	59.43	86	59.32	59.20	92	18,059	0.51%	大買/
2023/03/14	267	57.04	241.2	57.93	58.40	25.8	17,276	0.15%	大買/大賣/
2023/03/13	128.2	56.41	310	56.32	56.20	-181.8	15,806	-1.15%	大買/大賣/鉅額交易
2023/03/10	313.7	57.38	357.7	57.35	56.60	-44	14,616	-0.30%	大買/大賣/
2023/03/09	298	55.62	120.1	55.30	54.80	178	13,026	1.37%	大買/大賣/鉅額交易
2023/03/08	169	52.70	312.8	53.74	54.70	-143.8	11,630	-1.24%	大買/大賣/鉅額交易
2023/03/07	98	50.05	162.3	50.12	49.80	-64.3	10,742	-0.60%	大賣/
2023/03/06	113	48.30	224.1	48.43	48.75	-111.1	10,455	-1.06%	大買/大賣/鉅額交易
2023/03/03	213	48.15	65.3	47.95	46.90	147.7	10,502	1.41%	大買/鉅額交易
2023/03/02	16	45.71	14	46.69	47.05	2	10,050	0.02%
2023/03/01	37.1	45.34	16	45.63	45.60	21.1	9,884	0.21%
2023/02/24	18.7	45.67	16	46.11	45.45	2.7	9,774	0.03%
2023/02/23	41.3	46.74	13	46.82	46.60	28.3	9,572	0.30%
2023/02/22	47	46.22	32	46.16	47.20	15	9,388	0.16%
2023/02/21	174	46.88	114.3	46.48	46.70	59.7	9,065	0.66%	大買/大賣/
2023/02/20	89.2	43.97	98.6	44.83	46.35	-9.4	7,673	-0.12%
2023/02/17	6	42.47	19	42.13	42.15	-13	7,037	-0.18%
2023/02/16	58	42.39	66.1	42.43	42.35	-8.1	6,955	-0.12%
2023/02/15	4	40.64	7	40.61	40.75	-3	6,725	-0.04%
2023/02/14	2	39.98	1	39.85	39.80	1	6,699	0.01%
2023/02/13	0	0.00	6	39.96	39.95	-6	6,721	-0.09%
2023/02/10	10.1	40.32	0.1	39.95	39.90	10	6,759	0.15%
2023/02/09	9	41.16	7	41.59	41.35	2	6,706	0.03%
2023/02/08	3	41.30	3	41.80	41.05	0	6,678	0.00%
2023/02/07	3.2	41.35	13	41.25	41.25	-9.8	6,645	-0.15%
2023/02/06	1	40.80	0	0.00	40.65	1	6,589	0.02%
2023/02/03	17	40.43	2	40.75	40.45	15	6,578	0.23%
2023/02/02	3	40.72	8	40.74	40.60	-5	6,560	-0.08%
2023/02/01	3	40.20	7	40.36	40.45	-4	6,540	-0.06%
2023/01/31	2	39.48	6	39.53	39.65	-4	6,526	-0.06%
2023/01/30	1	38.65	0	0.00	38.85	1	6,526	0.02%
2023/01/17	0.2	38.05	1	37.95	38.00	-0.9	6,521	-0.01%
2023/01/16	0	0.00	2	38.00	37.90	-2	6,518	-0.03%
2023/01/13	5	38.09	2	38.00	38.00	3	6,533	0.05%
2023/01/12	10.1	38.91	0	0.00	38.70	10.1	6,519	0.15%
2023/01/11	10.2	39.22	1	39.60	39.00	9.2	6,554	0.14%
2023/01/10	0	40.10	0	0.00	40.10	0	6,526	0.00%
2023/01/09	1	40.50	0	0.00	40.15	1	6,569	0.02%
2023/01/06	0	0.00	4	40.08	40.05	-4	6,595	-0.06%
2023/01/05	11	40.73	3	40.80	40.05	8	6,654	0.12%
2023/01/04	3	40.08	4.1	40.20	40.10	-1.1	6,663	-0.02%
2023/01/03	2	39.77	7	39.66	39.95	-5	6,679	-0.07%
2022/12/30	6	39.95	5	39.68	39.45	1	6,707	0.01%
2022/12/29	6	39.43	2.1	39.54	39.65	3.9	6,837	0.06%
2022/12/28	10.2	39.32	2	39.00	39.00	8.2	6,845	0.12%
2022/12/27	2	40.05	8	40.10	40.05	-6	6,843	-0.09%
2022/12/26	3.1	40.23	24	40.61	40.00	-20.9	6,852	-0.31%
2022/12/23	4.5	40.98	0	0.00	41.00	4.5	6,825	0.07%
2022/12/22	15	42.09	62.3	42.10	41.50	-47.2	6,795	-0.70%
2022/12/21	40	42.01	31.5	41.96	42.40	8.5	6,585	0.13%
2022/12/20	124.1	42.38	97	41.87	40.65	27.1	6,274	0.43%	大買/
2022/12/19	2	39.39	9	40.93	41.25	-7	5,759	-0.12%
2022/12/16	6.1	39.41	4	39.33	39.40	2.1	5,685	0.04%
2022/12/15	5.1	40.19	5	40.49	40.50	0.1	5,680	0.00%
2022/12/14	2	39.90	11	39.75	39.70	-9	5,709	-0.16%
2022/12/13	2	39.90	1	39.70	39.65	1	5,901	0.02%
2022/12/12	2	40.15	11	40.09	39.95	-9	6,241	-0.14%
2022/12/09	3	40.42	12	40.18	39.90	-9	6,895	-0.13%
2022/12/08	14	39.93	7	39.76	39.80	7	6,969	0.10%
2022/12/07	10.2	40.46	2	40.10	39.75	8.2	6,967	0.12%
2022/12/06	55.1	42.84	80	42.14	41.65	-25	6,883	-0.36%
2022/12/05	39	42.07	58	41.87	41.70	-19	6,639	-0.29%
2022/12/02	14.1	41.61	11	41.74	41.75	3.1	6,574	0.05%
2022/12/01	41.1	41.77	32	41.92	41.60	9.1	6,509	0.14%
2022/11/30	58	42.53	66	42.19	41.80	-8	6,398	-0.13%
2022/11/29	49	40.88	22	40.99	41.25	27	6,186	0.44%
2022/11/28	93	42.32	50	42.41	41.70	43	6,208	0.69%
2022/11/25	75.1	41.27	158	41.46	42.30	-82.9	5,779	-1.44%	大賣/
2022/11/24	65	39.22	77	39.08	38.85	-12	5,224	-0.23%
2022/11/23	3	36.80	7	36.74	36.65	-4	4,905	-0.08%
2022/11/22	1	36.70	2	36.70	36.70	-1	4,949	-0.02%
2022/11/21	2	37.40	4.1	37.40	37.10	-2.1	4,993	-0.04%
2022/11/18	8	37.91	9	38.51	37.30	-1	5,005	-0.02%
2022/11/17	7.1	38.42	17	38.49	38.45	-9.9	4,945	-0.20%
2022/11/16	6	38.00	6	37.78	37.85	0	4,917	0.00%
2022/11/15	4	37.30	4	37.58	37.85	0	4,921	0.00%
2022/11/11	3	37.27	1	37.15	36.80	2	4,958	0.04%
2022/11/10	3	37.70	4	38.04	37.80	-1	4,919	-0.02%
2022/11/09	0	0.00	5	38.09	37.90	-5	4,957	-0.10%
2022/11/08	0	0.00	3	38.63	37.45	-3	4,996	-0.06%
2022/11/07	3	37.75	5.1	37.89	37.75	-2	4,977	-0.04%
2022/11/04	1	37.30	7.1	37.33	37.40	-6.1	5,071	-0.12%
2022/11/03	0	0.00	10	36.85	36.90	-10	5,053	-0.20%
2022/11/02	1	36.65	1.1	36.65	36.60	-0.1	5,083	0.00%
2022/11/01	1	36.20	0	0.00	36.40	1	5,097	0.02%
2022/10/31	0	35.65	5	35.99	35.75	-5	5,187	-0.10%
2022/10/27	2	35.60	2	35.68	36.30	0	5,247	0.00%
2022/10/26	2	34.90	2	35.50	35.05	0	5,287	0.00%
2022/10/25	3	34.90	3	34.97	34.85	0	5,348	0.00%
2022/10/24	2	35.30	2	34.80	34.80	0	5,376	0.00%
2022/10/21	10	34.88	0	0.00	34.30	10	5,389	0.19%
2022/10/20	4	35.39	2	35.30	35.30	2	5,381	0.04%
2022/10/19	20.1	36.46	37	36.31	36.10	-16.9	5,391	-0.31%
2022/10/18	0	0.00	4.2	35.33	35.40	-4.2	5,368	-0.08%
2022/10/17	10	34.27	9	33.34	34.95	1	5,439	0.02%
2022/10/14	32	34.77	6	35.17	35.05	26	5,487	0.47%
2022/10/13	13	34.20	4	35.45	33.40	9	5,492	0.16%
2022/10/12	16	36.00	6	36.12	35.70	10	5,461	0.18%
2022/10/11	5	36.60	5	36.22	36.10	0	5,477	0.00%
2022/10/06	30	38.57	28	38.24	38.20	2	5,817	0.03%
2022/10/05	11	36.93	10	37.31	36.90	1	5,703	0.02%
2022/10/04	0	0.00	4	36.88	37.05	-4	5,697	-0.07%
2022/10/03	5	35.17	3	35.65	35.65	2	5,696	0.04%
2022/09/30	4	34.01	4.3	35.11	35.50	-0.2	5,806	0.00%
2022/09/29	2	35.60	4	35.59	35.35	-2	5,817	-0.03%
2022/09/28	9.1	35.67	4	35.44	34.85	5.1	5,833	0.09%
2022/09/27	7	35.99	6	36.36	36.50	1	5,809	0.02%
2022/09/26	20	36.32	108.2	36.11	35.75	-88.2	5,831	-1.51%	大賣/
2022/09/23	9	38.38	5	38.05	38.05	4	5,846	0.07%
2022/09/22	14	38.44	92.3	39.10	39.10	-78.3	5,876	-1.33%
2022/09/21	19	39.17	21	39.04	38.90	-2	5,857	-0.03%
2022/09/20	66	38.94	32	39.63	39.35	34	5,801	0.59%
2022/09/19	64.2	40.18	27	39.56	38.95	37.2	5,647	0.66%
2022/09/16	122	41.62	132	41.67	41.60	-10	5,366	-0.19%	大買/大賣/
2022/09/15	20	39.98	8	40.02	39.20	12	4,783	0.25%
2022/09/14	8	38.61	2	39.00	39.30	6	4,728	0.13%
2022/09/13	5	39.40	4	39.13	39.15	1	4,738	0.02%
2022/09/12	1	38.25	4	38.53	39.20	-3	4,743	-0.06%
2022/09/08	6	37.01	12	37.03	37.30	-6	4,754	-0.13%
2022/09/07	3	36.87	0	0.00	36.60	3	4,787	0.06%
2022/09/06	5	37.27	8	37.09	37.00	-3	4,806	-0.06%
2022/09/05	9	38.80	10	38.55	38.15	-1	4,777	-0.02%
2022/09/02	23	40.68	22	40.48	40.30	1	4,717	0.02%
2022/09/01	16	39.68	23	39.99	39.55	-7	4,520	-0.15%
2022/08/31	7	39.32	1.2	39.38	39.15	5.8	4,456	0.13%
2022/08/29	0	0.00	10	38.10	37.80	-10	4,845	-0.21%
2022/08/26	6	39.28	20	39.61	39.60	-14	4,835	-0.29%
2022/08/25	0	0.00	24	38.85	38.75	-24	4,848	-0.49%
2022/08/24	1	38.20	1	38.10	38.10	0	5,138	0.00%
2022/08/23	2	37.83	5	38.40	38.35	-3	5,152	-0.06%
2022/08/22	1	38.50	7	38.49	38.40	-6	5,192	-0.12%
2022/08/19	14	39.99	2	39.63	39.45	12	5,279	0.23%
2022/08/18	0	0.00	4	39.91	39.90	-4	5,301	-0.08%
2022/08/17	1	39.50	15	39.62	39.70	-14	5,298	-0.26%
2022/08/16	1	39.05	9	39.31	39.15	-8	5,267	-0.15%
2022/08/15	1	39.05	6	38.99	39.10	-5	5,227	-0.10%
2022/08/12	8	37.83	7	37.99	38.05	1	5,186	0.02%
2022/08/11	11	38.41	17	38.28	37.90	-6	5,185	-0.12%
2022/08/10	2	38.10	2	38.20	38.25	0	5,096	0.00%
2022/08/09	9	37.80	5	37.95	37.95	4	5,102	0.08%
2022/08/05	17	37.49	10	37.38	37.60	7	5,162	0.14%
2022/08/04	1	36.00	12	35.17	35.95	-11	5,183	-0.21%
2022/08/03	1	35.95	0	0.00	36.05	1	5,170	0.02%
2022/08/02	9	36.82	5.7	36.53	36.50	3.3	5,192	0.06%
2022/08/01	8.7	38.52	27	38.27	38.35	-18.3	5,145	-0.36%
2022/07/29	0	0.00	6.6	37.31	37.20	-6.6	5,100	-0.13%
2022/07/28	20	36.60	1	36.95	36.60	19	5,127	0.37%
2022/07/27	3	36.32	0	0.00	36.65	3	5,139	0.06%
2022/07/26	2.2	36.46	1	36.20	36.15	1.2	5,173	0.02%
2022/07/25	0.1	36.95	2	37.00	37.00	-1.9	5,183	-0.04%
2022/07/22	4.3	37.99	8	37.47	36.80	-3.7	5,224	-0.07%
2022/07/21	5	37.08	9	37.25	37.35	-4	5,315	-0.08%
2022/07/20	3	36.67	4	36.53	36.05	-1	5,269	-0.02%
2022/07/19	0	0.00	10	36.13	35.95	-10	5,357	-0.19%
2022/07/18	5	36.37	7	36.17	36.10	-2	5,373	-0.04%
2022/07/15	47	36.43	12	36.21	36.00	35	5,369	0.65%
2022/07/14	79	34.48	93	35.37	36.30	-14	5,204	-0.27%
2022/07/13	0	0.00	1	33.05	33.00	-1	5,084	-0.02%
2022/07/12	2	32.85	0	0.00	32.25	2	5,178	0.04%
2022/07/11	1	34.05	0	0.00	33.95	1	5,214	0.02%
2022/07/08	14	33.61	17	33.83	33.60	-3	5,283	-0.06%
2022/07/07	20	30.10	38	31.28	31.50	-18	5,211	-0.35%
2022/07/06	32	31.00	15	30.75	30.25	17	5,275	0.32%
2022/07/05	8	31.54	3	31.52	31.95	5	5,373	0.09%
2022/07/04	13	31.26	11	31.22	31.00	2	5,410	0.04%
2022/07/01	15.1	32.83	12	32.72	31.70	3	5,539	0.05%
2022/06/30	4	34.65	9	34.50	34.00	-5	5,642	-0.09%
2022/06/29	20	36.01	15	35.91	35.90	5	5,690	0.09%
2022/06/28	8	37.21	2	36.55	36.80	6	5,901	0.10%
2022/06/27	1	37.60	6	37.72	37.80	-5	6,692	-0.07%
2022/06/24	1	36.70	2	37.48	36.85	-1	6,996	-0.01%
2022/06/23	8.1	35.84	7	36.11	35.95	1.1	7,501	0.01%
2022/06/22	57	35.84	11	36.08	35.60	46	8,370	0.55%
2022/06/21	6	35.82	5	36.60	36.70	1	9,175	0.01%
2022/06/20	6	36.23	10	35.28	35.10	-4	9,495	-0.04%
2022/06/17	6	36.90	14	37.08	36.95	-8	9,504	-0.08%
2022/06/16	61	38.09	1	38.95	37.40	60	9,509	0.63%
2022/06/15	1	38.65	6	38.66	38.30	-5	9,536	-0.05%
2022/06/14	30	38.63	31	38.75	39.10	-1	9,575	-0.01%
2022/06/13	6	38.79	18	38.88	38.80	-12	9,597	-0.13%
2022/06/10	14	39.87	17	39.80	40.00	-3	9,611	-0.03%
2022/06/09	9.1	40.78	35	40.59	40.60	-25.9	9,630	-0.27%
2022/06/08	104	41.86	72	41.37	41.25	32	9,651	0.33%	大買/
2022/06/07	25	40.42	24	40.31	40.30	1	9,377	0.01%
2022/06/06	3	39.52	1	39.20	39.15	2	9,352	0.02%
2022/06/02	7	39.86	1	40.00	40.00	6	9,466	0.06%
2022/06/01	21	41.40	24	41.24	40.75	-3	9,549	-0.03%
2022/05/31	3	39.03	22	39.18	39.40	-19	9,420	-0.20%
2022/05/30	2	39.08	1	39.00	39.15	1	9,594	0.01%
2022/05/27	30	38.92	8	38.37	38.10	22	9,640	0.23%
2022/05/26	13	37.73	4	37.75	37.40	9	9,685	0.09%
2022/05/25	4.5	38.26	2	38.80	38.80	2.5	9,758	0.03%
2022/05/24	2	38.73	3	37.97	37.50	-1	9,920	-0.01%
2022/05/23	3	38.42	6.1	38.89	38.35	-3.1	10,009	-0.03%
2022/05/20	3	38.53	2	38.35	38.35	1	10,206	0.01%
2022/05/19	6	37.48	5	38.20	38.40	1	10,389	0.01%
2022/05/18	1	38.45	2	38.33	38.40	-1	10,582	-0.01%
2022/05/17	0	0.00	10	38.03	38.10	-10	11,380	-0.09%
2022/05/16	16	37.43	4	37.34	37.35	12	11,789	0.10%
2022/05/13	3	37.10	4	36.76	36.75	-1	11,807	-0.01%
2022/05/12	21.1	36.24	36	35.73	35.00	-14.9	11,857	-0.13%
2022/05/11	2	37.70	3	37.53	37.30	-1	11,831	-0.01%
2022/05/10	5	37.93	4	37.88	38.25	1	11,976	0.01%
2022/05/09	10	38.87	9	38.73	38.60	1	12,027	0.01%
2022/05/06	6.2	39.68	19	39.90	39.85	-12.8	12,155	-0.11%
2022/05/05	2	41.60	4	41.48	41.00	-2	12,278	-0.02%
2022/05/04	2	40.08	8	40.33	40.55	-6	12,324	-0.05%
2022/05/03	12.1	39.54	38	39.39	39.70	-26	12,455	-0.21%
2022/04/29	21	38.97	21	39.35	39.00	0	12,634	0.00%
2022/04/28	12	39.00	19	38.83	38.70	-7	12,814	-0.05%
2022/04/27	48	38.47	58	38.34	38.65	-10	12,841	-0.08%
2022/04/26	14	41.29	8	40.98	40.70	6	12,772	0.05%
2022/04/25	13.1	41.11	33	40.91	40.95	-20	12,852	-0.16%
2022/04/22	20	43.23	6	43.15	43.25	14	12,957	0.11%
2022/04/21	24	43.50	4	43.53	43.60	20	13,093	0.15%
2022/04/20	27	42.89	28	42.81	42.95	-1	13,319	-0.01%
2022/04/19	7	42.54	9	42.34	42.05	-2	13,467	-0.01%
2022/04/18	12	42.70	16	42.57	42.35	-4	13,793	-0.03%
2022/04/15	5.1	44.22	17	43.93	43.80	-12	13,993	-0.09%
2022/04/14	16	45.11	25	45.39	45.10	-9	14,415	-0.06%
2022/04/13	9	44.42	7.5	44.63	44.50	1.5	14,620	0.01%
2022/04/12	24	43.70	24	43.80	44.20	0	14,967	0.00%
2022/04/11	27	44.82	71	44.63	44.00	-44	15,448	-0.28%
2022/04/08	15	46.05	3.1	45.80	45.75	11.9	15,823	0.08%
2022/04/07	23	46.86	53	46.01	45.20	-30	16,675	-0.18%
2022/04/06	53	47.20	47	47.29	47.15	6	16,890	0.04%
2022/04/01	30	46.39	28	46.39	46.10	2	17,214	0.01%
2022/03/31	30	48.06	30	47.85	46.80	0	18,222	0.00%
2022/03/30	129	48.60	125	48.78	48.25	4	19,103	0.02%	大買/大賣/
2022/03/29	94	47.56	35	47.95	46.95	59	21,757	0.27%
2022/03/28	110	48.10	74	47.83	47.60	36	22,374	0.16%	大買/
2022/03/25	139	47.56	218	47.73	47.65	-79	22,255	-0.35%	大買/大賣/
2022/03/24	155.2	46.95	322	47.05	45.90	-166.8	21,832	-0.76%	大買/大賣/鉅額交易
2022/03/23	58	45.00	79.1	45.03	45.75	-21.1	21,678	-0.10%
2022/03/22	2	42.90	1.1	42.96	43.00	0.9	22,935	0.00%
2022/03/21	20.1	42.88	17	42.98	42.65	3.1	24,311	0.01%
2022/03/18	13	42.72	8	42.64	43.30	5	25,021	0.02%
2022/03/17	9	42.50	50	42.51	42.55	-41	25,932	-0.16%
2022/03/16	19	41.78	13.1	41.32	41.40	5.9	26,305	0.02%
2022/03/15	28	42.30	16	42.75	41.90	12	26,355	0.05%
2022/03/14	24	42.41	47	42.44	43.15	-23	26,570	-0.09%
2022/03/11	35	42.17	20	42.31	42.10	15	27,074	0.06%
2022/03/10	22	43.74	49	43.91	43.35	-27	27,079	-0.10%
2022/03/09	12	42.42	28	42.57	42.65	-16	27,036	-0.06%
2022/03/08	28.2	42.04	18	42.40	41.75	10.2	27,012	0.04%
2022/03/07	20.1	43.99	35	43.75	43.00	-14.9	26,897	-0.06%
2022/03/04	20	46.31	13	46.22	45.50	7	26,779	0.03%
2022/03/03	18.5	47.52	11	47.17	46.55	7.5	26,680	0.03%
2022/03/02	17.1	46.07	79	46.81	46.90	-61.9	26,600	-0.23%
2022/03/01	35	46.29	48	46.42	46.85	-13	26,662	-0.05%
2022/02/25	45	45.27	38	44.92	44.80	7	26,695	0.03%
2022/02/24	33.3	44.97	24	44.13	44.05	9.3	26,666	0.03%
2022/02/23	12	46.33	26	46.58	46.50	-14	26,540	-0.05%
2022/02/22	47.3	46.22	60	45.95	45.40	-12.7	26,548	-0.05%
2022/02/21	46	47.92	93	47.83	47.75	-47	26,443	-0.18%
2022/02/18	79	46.82	51	47.05	47.95	28	26,335	0.11%
2022/02/17	281	47.96	145.4	48.03	46.70	135.6	26,355	0.51%	大買/大賣/鉅額交易
2022/02/16	88.1	46.77	102.3	47.21	48.15	-14.2	25,774	-0.05%	大賣/
2022/02/15	16	44.36	16	44.21	43.80	0	25,474	0.00%
2022/02/14	33.1	44.00	25	43.74	43.50	8.1	25,529	0.03%
2022/02/11	8	45.38	14	45.48	45.70	-6	25,612	-0.02%
2022/02/10	21.5	45.75	18	45.56	45.20	3.5	25,949	0.01%
2022/02/09	26.1	45.08	8	45.13	45.20	18.1	25,870	0.07%
2022/02/08	9.1	44.13	11	44.82	44.95	-1.9	25,855	-0.01%
2022/02/07	67	42.98	44	42.53	43.90	23	25,760	0.09%
2022/01/26	16.3	41.41	25	41.57	41.60	-8.7	25,716	-0.03%
2022/01/25	33.1	41.87	12	41.48	40.80	21.1	26,178	0.08%
2022/01/24	28.1	42.38	32	42.17	42.80	-4	26,203	-0.02%
2022/01/21	23	43.35	30	43.26	42.55	-7	26,324	-0.03%
2022/01/20	9.1	44.74	4	44.80	44.45	5.1	26,539	0.02%
2022/01/19	13	44.57	25	44.70	44.80	-12	27,174	-0.04%
2022/01/18	31.1	45.40	17	45.21	44.80	14.1	27,675	0.05%
2022/01/17	52.2	45.96	25	45.86	45.60	27.2	27,640	0.10%
2022/01/14	32.1	44.76	23	44.62	44.15	9.1	27,650	0.03%
2022/01/13	162	45.16	113	45.35	45.65	49	27,830	0.18%	大買/大賣/
2022/01/12	51.1	46.61	29	46.43	46.00	22.1	28,004	0.08%
2022/01/11	73.1	47.13	48	46.46	46.50	25.1	27,968	0.09%
2022/01/10	64.1	48.10	70	48.38	48.70	-6	27,612	-0.02%
2022/01/07	109.1	48.11	47.1	48.27	47.75	62.1	27,341	0.23%	大買/
2022/01/06	39.1	50.05	51	50.12	49.60	-12	26,889	-0.04%
2022/01/05	61.1	51.05	53	51.20	50.40	8.1	26,623	0.03%
2022/01/04	121	51.58	128.5	51.58	52.10	-7.5	26,245	-0.03%	大買/大賣/
2022/01/03	96.3	50.06	89	50.39	50.70	7.3	25,790	0.03%
2021/12/30	199.8	51.20	818	50.95	50.30	-618.2	25,335	-2.44%	大買/大賣/鉅額交易
2021/12/29	790	50.32	108	50.46	50.60	682	24,493	2.78%	大買/大賣/鉅額交易
2021/12/28	108.1	50.30	44	50.19	50.00	64.1	24,195	0.26%	大買/
2021/12/27	140	51.00	564	50.85	51.70	-424	23,728	-1.79%	大買/大賣/鉅額交易
2021/12/24	493.2	49.96	817	50.56	49.40	-323.8	22,652	-1.43%	大買/大賣/鉅額交易
2021/12/23	1,184.2	50.44	2,476.5	49.82	49.90	-1,292.3	21,538	-6.00%	大買/大賣/鉅額交易
2021/12/22	3,088	47.12	1,164	47.21	47.35	1,924	18,101	10.63%	大買/大賣/鉅額交易
2021/12/21	95.1	43.40	79	43.40	43.05	16.1	17,170	0.09%
2021/12/20	78.5	45.46	101	45.84	45.15	-22.5	16,748	-0.13%	大賣/
2021/12/17	169.7	45.59	179	45.89	45.40	-9.3	16,239	-0.06%	大買/大賣/
2021/12/16	372	46.26	142.2	46.34	46.25	229.8	15,573	1.48%	大買/大賣/鉅額交易
2021/12/15	276	43.28	184.1	43.24	43.80	91.9	13,999	0.66%	大買/大賣/
2021/12/14	154	40.34	59	40.14	40.80	95	12,584	0.75%	大買/
2021/12/13	211.1	41.76	242	41.63	42.25	-30.9	11,852	-0.26%	大買/大賣/
2021/12/10	26	39.21	61.2	39.80	38.45	-35.2	10,891	-0.32%
2021/12/09	8	38.50	23	38.48	38.30	-15	10,460	-0.14%
2021/12/08	30	38.74	72	38.72	38.20	-42	10,373	-0.40%
2021/12/07	165	38.88	85	38.80	39.10	80	10,132	0.79%	大買/
2021/12/06	6	36.78	34	36.99	37.20	-28	9,605	-0.29%
2021/12/03	7	35.99	1	36.30	36.20	6	9,602	0.06%
2021/12/02	8	36.03	1	35.65	35.65	7	9,638	0.07%
2021/12/01	0	0.00	4	36.23	36.45	-4	9,665	-0.04%
2021/11/30	12	35.89	16	35.75	36.25	-4	9,693	-0.04%
2021/11/29	13	34.85	21	35.04	35.45	-8	9,748	-0.08%
2021/11/26	24	36.26	29	36.38	35.75	-5	9,817	-0.05%
2021/11/25	33	38.12	20.1	37.20	37.10	12.9	9,738	0.13%
2021/11/24	36.1	36.99	58.3	37.47	38.05	-22.2	9,614	-0.23%
2021/11/23	33	37.54	23	36.99	36.85	10	9,542	0.10%
2021/11/22	6	37.83	16	37.77	37.70	-10	9,567	-0.10%
2021/11/19	35.3	37.94	143	37.58	37.35	-107.7	9,684	-1.11%	大賣/鉅額交易
2021/11/18	102	37.69	15	37.78	37.55	87	9,701	0.90%	大買/
2021/11/17	13.5	37.36	35	37.45	37.15	-21.5	9,687	-0.22%
2021/11/16	60	38.32	35	38.23	37.30	25	9,737	0.26%
2021/11/15	6	38.52	51	38.27	38.40	-45	9,596	-0.47%
2021/11/12	28	37.63	42	37.40	37.20	-14	9,510	-0.15%
2021/11/11	102	37.67	69	37.65	36.55	33	9,519	0.35%	大買/
2021/11/10	116	37.67	107	37.65	37.30	9	9,529	0.09%	大買/大賣/
2021/11/09	71	37.22	52.2	37.49	37.70	18.8	9,481	0.20%
2021/11/08	13	35.29	24	35.26	35.50	-11	9,209	-0.12%
2021/11/05	16.1	34.85	18	34.58	34.40	-1.9	9,380	-0.02%
2021/11/04	20.1	35.47	11	35.51	35.25	9.1	9,424	0.10%
2021/11/03	14	35.81	103	35.66	35.20	-89	9,455	-0.94%	大賣/
2021/11/02	67	37.49	62	36.94	35.45	5	9,494	0.05%
2021/11/01	69	37.03	51	37.07	36.80	18	9,020	0.20%
2021/10/29	76	36.57	106.1	36.89	36.80	-30.1	8,881	-0.34%	大賣/
2021/10/28	69.1	37.20	172	36.95	36.30	-102.9	8,571	-1.20%	大賣/鉅額交易
2021/10/27	225.1	36.63	197	37.23	36.30	28.1	8,202	0.34%	大買/大賣/
2021/10/26	177	36.96	146.8	36.83	37.25	30.2	7,558	0.40%	大買/大賣/
2021/10/25	36.8	34.27	29	34.04	33.90	7.8	7,035	0.11%
2021/10/22	44	34.96	24	35.06	34.80	20	7,167	0.28%
2021/10/21	55	34.94	42	35.24	35.30	13	7,157	0.18%
2021/10/20	183	34.88	106.2	34.95	35.30	76.8	7,123	1.08%	大買/大賣/
2021/10/19	40	33.15	29.2	33.38	33.00	10.9	6,882	0.16%
2021/10/18	58	32.32	25	32.19	32.20	33	6,882	0.48%
2021/10/15	2	31.80	3	31.85	31.85	-1	7,015	-0.01%
2021/10/14	9.1	30.62	14	30.77	30.85	-5	7,241	-0.07%
2021/10/13	7	30.91	13	30.13	29.90	-6	7,365	-0.08%
2021/10/12	2.1	30.77	7	30.56	30.75	-5	7,493	-0.07%
2021/10/08	37	32.30	32	32.24	31.30	5	7,645	0.07%
2021/10/07	6	31.68	4	31.30	31.65	2	7,809	0.03%
2021/10/06	14	31.34	17	31.11	30.55	-3	8,574	-0.03%
2021/10/05	17	30.19	15	30.03	30.60	2	9,372	0.02%
2021/10/04	6	29.25	7	29.24	29.00	-1	9,871	-0.01%
2021/10/01	14.1	30.78	23	30.79	30.45	-8.9	10,423	-0.09%
2021/09/30	2	31.70	0	0.00	32.15	2	11,451	0.02%
2021/09/29	6	31.17	12	31.50	31.30	-6	11,934	-0.05%
2021/09/28	3	33.40	2	32.45	32.35	1	12,399	0.01%
2021/09/27	1	32.95	16	33.51	33.25	-15	12,598	-0.12%
2021/09/24	7	32.73	9	32.67	32.70	-2	12,832	-0.02%
2021/09/23	9	32.43	7.6	32.76	32.05	1.4	13,219	0.01%
2021/09/22	10.1	30.86	6	30.95	31.50	4.1	13,700	0.03%
2021/09/17	27	32.45	10	32.36	32.35	17	15,407	0.11%
2021/09/16	6	32.94	7	32.99	32.65	-1	15,957	-0.01%
2021/09/15	7	32.33	13	32.47	32.60	-6	16,277	-0.04%
2021/09/14	4	32.63	15	32.42	32.15	-11	16,573	-0.07%
2021/09/13	2	32.88	0	0.00	32.65	2	16,735	0.01%
2021/09/10	6	32.70	15	32.98	32.85	-9	16,909	-0.05%
2021/09/09	0	0.00	1	32.75	33.00	-1	17,150	-0.01%
2021/09/08	20.1	32.47	28	32.28	32.05	-8	17,334	-0.05%
2021/09/07	10.1	33.33	7	33.01	33.45	3.1	17,836	0.02%
2021/09/06	78	34.34	43	33.99	33.45	35	18,298	0.19%
2021/09/03	6	34.83	38	35.20	34.90	-32	18,328	-0.17%
2021/09/02	55	35.21	195	34.86	34.45	-140	18,386	-0.76%	大賣/鉅額交易
2021/09/01	98	36.77	209	36.33	35.80	-111	18,456	-0.60%	大賣/鉅額交易
2021/08/31	10	36.24	54	36.08	35.95	-44	18,438	-0.24%
2021/08/30	4	36.10	94	36.04	35.90	-90	18,637	-0.48%
2021/08/27	21	36.55	75	35.92	35.65	-54	18,817	-0.29%
2021/08/26	65	35.95	36	36.26	36.85	29	19,040	0.15%
2021/08/25	314	36.59	45	36.12	36.10	269	19,122	1.41%	大買/鉅額交易
2021/08/24	174	35.29	18	34.61	34.25	156	19,301	0.81%	大買/鉅額交易
2021/08/23	14	34.30	123	34.52	34.90	-109	19,627	-0.56%	大賣/鉅額交易
2021/08/20	114	33.06	9	33.73	34.05	105	19,925	0.53%	大買/鉅額交易
2021/08/19	22	33.42	17	33.03	32.50	5	20,009	0.02%
2021/08/18	3.3	33.38	12	32.23	34.45	-8.7	20,301	-0.04%
2021/08/17	31	33.74	28	32.44	31.80	3	20,427	0.01%
2021/08/16	29.1	34.90	76	34.25	34.10	-47	20,432	-0.23%
2021/08/13	36.1	37.12	223.1	37.01	35.80	-187	20,452	-0.91%	大賣/鉅額交易
2021/08/12	124	38.30	76	38.13	38.25	48	20,523	0.23%	大買/
2021/08/11	44	38.31	54	38.42	38.95	-10	20,594	-0.05%
2021/08/10	183	37.77	29	37.58	37.65	154	20,667	0.75%	大買/鉅額交易
2021/08/09	35	37.72	13	37.72	37.05	22	20,854	0.11%
2021/08/06	22	37.61	41	37.49	37.60	-19	21,081	-0.09%
2021/08/05	21.3	36.77	23	36.74	36.60	-1.8	21,273	-0.01%
2021/08/04	15	37.77	67.1	37.76	37.45	-52.1	21,764	-0.24%
2021/08/03	5	37.83	38	38.00	37.65	-33	22,054	-0.15%
2021/08/02	26	37.78	52	37.83	38.00	-26	22,273	-0.12%
2021/07/30	15	38.39	38	38.06	37.90	-23	22,477	-0.10%
2021/07/29	12	38.13	30	38.40	38.40	-18	22,689	-0.08%
2021/07/28	64	37.67	137	37.70	38.10	-73	22,900	-0.32%	大賣/
2021/07/27	100	40.81	206	40.71	39.65	-106	23,195	-0.46%	大賣/鉅額交易
2021/07/26	182	41.82	74	41.46	41.60	108	23,492	0.46%	大買/鉅額交易
2021/07/23	36	39.93	74	40.20	40.05	-38	24,314	-0.16%
2021/07/22	99	39.07	40	38.86	38.90	59	24,927	0.24%
2021/07/21	136	38.81	75	38.35	37.75	61	25,844	0.24%	大買/
2021/07/20	69	38.28	164	38.40	37.75	-95	25,772	-0.37%	大賣/
2021/07/19	50	40.28	73.1	40.08	39.80	-23.1	25,664	-0.09%
2021/07/16	32	40.96	49.5	40.79	40.50	-17.5	25,559	-0.07%
2021/07/15	45	40.93	42	41.04	40.90	3	25,443	0.01%
2021/07/14	103	40.83	102	40.90	40.45	1	25,327	0.00%	大買/大賣/
2021/07/13	214.1	43.41	105	43.12	41.35	109.1	25,095	0.43%	大買/大賣/鉅額交易
2021/07/12	197	42.48	170	43.10	43.15	27	24,316	0.11%	大買/大賣/
2021/07/09	158	42.15	149	41.86	41.20	9	23,498	0.04%	大買/大賣/
2021/07/08	52.1	41.67	68	41.98	42.40	-15.9	22,982	-0.07%
2021/07/07	242	41.34	87	41.02	40.80	155	22,452	0.69%	大買/鉅額交易
2021/07/06	21	41.80	96	42.69	43.00	-75	21,586	-0.35%
2021/07/05	100	38.98	116	38.98	39.10	-16	21,259	-0.08%	大賣/
2021/07/02	45	37.59	63	37.76	37.60	-18	21,926	-0.08%
2021/07/01	75	37.47	52	37.01	36.90	23	21,974	0.10%
2021/06/30	83	38.58	42	38.67	38.15	41	21,976	0.19%
2021/06/29	139.1	38.61	115	38.51	37.25	24.1	21,852	0.11%	大買/大賣/
2021/06/28	194	40.36	213	39.85	39.75	-19	21,547	-0.09%	大買/大賣/
2021/06/25	42	37.93	151	39.23	39.80	-109	20,099	-0.54%	大賣/鉅額交易
2021/06/24	52	35.75	83	36.11	36.20	-31	19,674	-0.16%
2021/06/23	35	34.76	47	35.11	35.80	-12	19,435	-0.06%
2021/06/22	56	33.96	21	33.87	33.40	35	19,356	0.18%
2021/06/21	89.2	34.50	61	34.35	34.05	28.2	19,369	0.15%
2021/06/18	32	36.43	37	36.17	35.85	-5	19,561	-0.03%
2021/06/17	85	36.33	37	36.04	36.30	48	21,100	0.23%
2021/06/16	135.1	36.18	68.5	35.94	35.25	66.6	22,480	0.30%	大買/
2021/06/15	54	36.25	78	35.14	36.55	-24	23,594	-0.10%
2021/06/11	38	33.52	43	33.77	33.25	-5	24,009	-0.02%
2021/06/10	11	33.36	9.2	33.24	33.20	1.8	24,903	0.01%
2021/06/09	19	34.03	14	33.78	33.25	5	25,010	0.02%
2021/06/08	22	34.71	26	34.62	34.75	-4	24,966	-0.02%
2021/06/07	80	34.61	55	34.60	34.30	25	24,939	0.10%
2021/06/04	30	36.26	49.5	36.29	36.10	-19.5	24,757	-0.08%
2021/06/03	35	36.43	116.8	36.51	36.20	-81.8	24,630	-0.33%	大賣/
2021/06/02	65	35.89	24	36.26	35.40	41	24,417	0.17%
2021/06/01	106	36.35	36	36.20	36.70	70	24,292	0.29%	大買/
2021/05/31	91.5	36.58	59	36.42	36.40	32.5	24,079	0.13%
2021/05/28	51	33.05	120	33.41	33.80	-69	24,205	-0.29%	大賣/
2021/05/27	24	30.88	19	30.94	30.75	5	24,751	0.02%
2021/05/26	103.2	30.23	50	30.19	30.40	53.2	24,713	0.22%	大買/
2021/05/25	185	29.92	40	30.84	31.15	145	24,380	0.59%	大買/鉅額交易
2021/05/24	65	28.26	37	28.37	28.35	28	24,247	0.12%
2021/05/21	40	27.88	36	27.89	27.90	4	24,179	0.02%
2021/05/20	98	27.97	81	27.35	26.65	17	24,303	0.07%
2021/05/19	71	27.89	28	27.80	27.65	43	24,174	0.18%
2021/05/18	26	27.27	167	27.60	28.15	-141	24,050	-0.59%	大賣/鉅額交易
2021/05/17	113	26.60	93	26.04	25.60	20	23,768	0.08%	大買/
2021/05/14	66.3	29.15	21	28.77	28.40	45.3	23,502	0.19%
2021/05/13	111	30.35	112	29.95	29.85	-1	23,224	0.00%	大買/大賣/
2021/05/12	89	31.00	277	30.68	30.40	-188	22,926	-0.82%	大賣/鉅額交易
2021/05/11	244	32.60	224	32.21	32.10	20	22,378	0.09%	大買/大賣/
2021/05/10	213	35.78	56.9	35.11	35.30	156.1	22,094	0.71%	大買/鉅額交易
2021/05/07	55	34.97	89	35.28	36.95	-34	21,966	-0.15%
2021/05/06	75	35.16	53	34.52	34.30	22	21,867	0.10%
2021/05/05	85.1	36.34	64	36.75	34.45	21.1	21,673	0.10%
2021/05/04	113	37.87	70	36.48	36.10	43	21,592	0.20%	大買/
2021/05/03	87	39.30	328	40.48	38.70	-241	21,235	-1.13%	大賣/鉅額交易
2021/04/29	251.3	45.83	131	45.21	42.95	120.3	20,791	0.58%	大買/大賣/鉅額交易
2021/04/28	137	43.68	183.5	43.70	45.10	-46.5	19,829	-0.23%	大買/大賣/
2021/04/27	223	42.09	173.6	42.43	41.00	49.4	19,229	0.26%	大買/大賣/
2021/04/26	13	39.90	504.2	39.90	39.90	-491.2	18,422	-2.67%	大賣/鉅額交易
2021/04/23	534	36.23	33	36.04	36.30	501	18,508	2.71%	大買/鉅額交易
2021/04/22	6	34.21	13	34.66	33.00	-7	18,616	-0.04%
2021/04/21	14	33.59	2	33.83	34.40	12	18,814	0.06%
2021/04/20	31	33.64	6	33.59	34.15	25	18,976	0.13%
2021/04/19	20	34.48	4	36.45	34.50	16	19,413	0.08%
2021/04/16	11.2	36.05	3.6	36.33	36.40	7.6	20,088	0.04%
2021/04/15	39	35.63	19	35.23	35.70	20	20,268	0.10%
2021/04/14	11.1	34.71	16	33.51	35.10	-4.9	20,395	-0.02%
2021/04/13	25	38.02	5	38.37	37.00	20	20,488	0.10%
2021/04/12	41.2	35.69	89.3	35.13	38.00	-48.1	20,566	-0.23%
2021/04/09	48.5	37.88	43.3	38.38	37.80	5.2	20,758	0.02%
2021/04/08	248.1	41.86	216.4	42.18	41.95	31.7	20,895	0.15%	大買/大賣/
2021/04/07	51.3	38.41	65	38.22	38.90	-13.7	19,783	-0.07%
2021/04/06	36.1	34.42	30	34.79	35.40	6.1	19,602	0.03%
2021/04/01	74	30.58	38	30.56	32.20	36	19,483	0.18%
2021/03/31	58	29.25	47	29.22	29.30	11	19,341	0.06%
2021/03/30	67	28.59	65.1	28.43	29.30	1.9	19,307	0.01%
2021/03/29	37	26.78	15	26.77	26.95	22	19,141	0.11%
2021/03/26	5	25.97	9	25.74	26.20	-4	19,240	-0.02%
2021/03/25	34.3	26.78	3	26.18	25.75	31.3	19,364	0.16%
2021/03/24	26	24.32	9.2	24.94	25.30	16.8	20,185	0.08%
2021/03/23	3.2	23.97	55	24.82	24.45	-51.8	20,830	-0.25%
2021/03/22	134	26.77	173.2	26.94	26.00	-39.2	20,580	-0.19%	大買/大賣/
2021/03/19	86	24.69	88.5	25.00	25.55	-2.5	19,048	-0.01%
2021/03/18	125	22.54	96	22.79	23.25	29	17,938	0.16%	大買/
2021/03/17	61	20.39	74.6	20.94	21.15	-13.6	16,444	-0.08%
2021/03/16	56	19.77	53.9	19.54	19.25	2.1	15,750	0.01%
2021/03/15	11	18.46	16.5	18.54	18.50	-5.5	14,969	-0.04%
2021/03/12	7	17.74	1.5	17.87	17.90	5.5	15,063	0.04%
2021/03/11	0	0.00	20.7	17.54	17.70	-20.7	15,623	-0.13%
2021/03/10	6	17.08	2	17.34	17.00	4	15,916	0.03%
2021/03/09	4	16.79	8.5	16.75	17.10	-4.5	16,439	-0.03%
2021/03/08	9	17.01	21	17.29	16.80	-12	17,152	-0.07%
2021/03/05	22	17.51	4.3	17.39	17.30	17.7	17,645	0.10%
2021/03/04	5	17.34	4	17.47	17.35	1	17,670	0.01%
2021/03/03	28	18.50	7	17.97	17.80	21	17,605	0.12%
2021/03/02	19	19.43	69.5	19.47	19.45	-50.5	17,445	-0.29%
2021/02/26	14	17.92	5.3	17.91	17.85	8.7	16,612	0.05%
2021/02/25	1.3	17.57	1.1	17.86	17.55	0.2	16,460	0.00%
2021/02/24	12	18.06	2.3	17.99	17.50	9.7	16,430	0.06%
2021/02/23	3	17.55	3.3	17.70	17.50	-0.3	16,298	0.00%
2021/02/22	27	18.01	1.7	17.92	17.70	25.3	16,355	0.15%
2021/02/19	3	17.02	2.2	17.20	17.25	0.8	16,104	0.00%
2021/02/18	11	16.79	0.3	16.85	16.85	10.7	16,065	0.07%
2021/02/17	0	0.00	4.3	16.21	16.60	-4.3	15,983	-0.03%
2021/02/05	4	15.93	21.8	16.10	15.80	-17.8	15,950	-0.11%
2021/02/04	1.2	16.08	11	16.30	16.10	-9.8	16,037	-0.06%
2021/02/03	3	16.10	1.3	16.32	16.10	1.7	16,018	0.01%
2021/02/02	10	16.15	0.2	16.41	16.15	9.8	16,054	0.06%
2021/02/01	0.6	16.12	0	0.00	16.20	0.6	16,069	0.00%
2021/01/29	1.2	16.83	6	17.63	16.50	-4.8	16,124	-0.03%
2021/01/28	17	16.99	38	16.90	17.05	-21	16,239	-0.13%
2021/01/27	5	16.73	8.5	16.65	16.65	-3.5	16,178	-0.02%
2021/01/26	16.4	16.73	7.7	16.56	16.25	8.7	16,403	0.05%
2021/01/25	8.2	15.95	2.2	16.01	15.95	6	16,194	0.04%
2021/01/22	1.3	15.90	2.3	16.07	15.95	-1	16,058	-0.01%
2021/01/21	57	16.54	37.5	16.35	15.90	19.5	16,017	0.12%
2021/01/20	17	16.69	18	16.80	16.40	-1	15,875	-0.01%
2021/01/19	26	17.56	22.2	17.65	17.55	3.8	15,684	0.02%
2021/01/18	32.3	17.29	24	17.37	17.20	8.3	15,497	0.05%
2021/01/15	14	17.79	18.2	17.80	17.80	-4.2	15,367	-0.03%
2021/01/14	28.3	17.94	18.5	18.03	18.25	9.8	15,141	0.06%
2021/01/13	15	17.60	44.3	17.73	17.45	-29.3	14,972	-0.20%
2021/01/12	90.1	17.51	3	17.85	17.10	87.1	14,844	0.59%
2021/01/11	30	18.16	28.7	17.98	18.25	1.3	14,511	0.01%
2021/01/08	5.2	16.72	3	16.84	16.75	2.2	14,277	0.02%
2021/01/07	2	16.60	19.3	16.64	16.70	-17.3	14,733	-0.12%
2021/01/06	4	16.09	4.3	16.52	16.00	-0.3	14,688	0.00%
2021/01/05	17	16.66	2.3	16.96	16.55	14.7	14,508	0.10%
2021/01/04	14	16.96	30.4	16.59	16.95	-16.4	14,338	-0.11%
2020/12/31	7	16.63	9.8	16.81	16.30	-2.8	13,928	-0.02%
2020/12/30	13	16.26	1.1	16.25	16.15	11.9	13,640	0.09%
2020/12/29	0.5	16.02	11.4	16.25	16.15	-10.9	13,589	-0.08%
2020/12/28	1	16.05	80.3	16.05	16.15	-79.3	13,565	-0.58%
2020/12/25	23.1	16.55	9.9	16.34	16.50	13.2	13,417	0.10%
2020/12/24	15.6	16.54	28	16.40	16.30	-12.4	13,307	-0.09%
2020/12/23	25	15.84	25.8	15.88	15.85	-0.8	13,152	-0.01%
2020/12/22	16.4	16.21	24.8	16.34	15.70	-8.3	13,100	-0.06%
2020/12/21	21	16.67	17.1	16.83	16.55	3.9	12,998	0.03%
2020/12/18	36	17.03	35.6	17.04	16.70	0.4	13,098	0.00%
2020/12/17	16.7	17.27	49	17.09	17.35	-32.3	12,820	-0.25%
2020/12/16	11	16.13	5	15.88	15.80	6	12,522	0.05%
2020/12/15	7	16.09	2	16.23	15.80	5	12,475	0.04%
2020/12/14	23	16.12	24	16.17	16.20	-1	12,329	-0.01%
2020/12/11	44	15.35	9	15.59	15.30	35	11,888	0.29%
2020/12/10	35	15.74	60	15.72	15.45	-25	11,707	-0.21%
2020/12/09	11	15.63	41	15.53	15.35	-30	11,550	-0.26%
2020/12/08	31.3	15.68	17	15.90	15.80	14.3	11,360	0.13%
2020/12/07	58	15.52	84	15.74	16.00	-26	11,045	-0.24%
2020/12/04	16	15.39	24	15.29	15.50	-8	10,384	-0.08%
2020/12/03	55	15.19	112	15.27	15.15	-57	10,014	-0.57%	大賣/
2020/12/02	104	14.40	85	14.70	14.60	19	9,500	0.20%	大買/
2020/12/01	27	13.56	118.2	13.81	14.20	-91.2	8,759	-1.04%	大賣/
2020/11/30	5	12.65	8.8	12.93	12.95	-3.8	8,208	-0.05%
2020/11/27	3.3	12.57	5.2	12.48	12.60	-1.9	8,177	-0.02%
2020/11/26	53.2	12.69	9.3	12.93	12.35	43.9	8,290	0.53%
2020/11/25	4.1	12.34	13	12.28	12.00	-8.9	7,863	-0.11%
2020/11/24	9	11.99	1	12.00	11.90	8	7,777	0.10%
2020/11/23	1	11.85	1	12.00	11.90	0	7,737	0.00%
2020/11/20	1	11.85	1	11.95	11.85	0	7,713	0.00%
2020/11/19	1.1	11.85	6.1	11.93	11.95	-5	7,714	-0.07%
2020/11/18	7	11.67	5	11.50	11.50	2	7,661	0.03%
2020/11/17	2.6	11.43	6	11.61	11.70	-3.4	7,784	-0.04%
2020/11/16	0.6	11.35	0	11.95	11.35	0.6	7,756	0.01%
2020/11/13	1	11.20	1	11.35	11.40	0	7,779	0.00%
2020/11/12	9	11.46	4	11.38	11.40	5	7,793	0.06%
2020/11/11	0.6	11.60	2	11.88	12.00	-1.4	7,663	-0.02%
2020/11/10	6	12.05	6	12.14	11.60	0	7,638	0.00%
2020/11/09	2	12.05	2	12.18	11.95	0	7,582	0.00%
2020/11/06	1	12.15	0.2	12.20	12.15	0.9	7,633	0.01%
2020/11/05	0	0.00	23	12.41	12.40	-23	7,524	-0.31%
2020/11/04	3	12.02	4	12.18	12.15	-1	7,283	-0.01%
2020/11/03	7	12.19	4	12.11	12.05	3	7,167	0.04%
2020/11/02	2	11.68	6	11.66	11.80	-4	6,852	-0.06%
2020/10/30	1	11.70	0	0.00	11.70	1	6,847	0.01%
2020/10/29	1	11.25	3	11.67	11.90	-2	6,819	-0.03%
2020/10/28	2	11.70	1	12.00	11.55	1	6,764	0.01%
2020/10/27	1	11.85	1	12.05	11.85	0	6,709	0.00%
2020/10/26	8.2	12.22	15	12.12	11.95	-6.8	6,669	-0.10%
2020/10/23	4	12.05	4	12.05	12.00	0	6,583	0.00%
2020/10/22	4	11.98	0	0.00	11.95	4	6,535	0.06%
2020/10/21	3	12.00	5	12.09	12.05	-2	6,496	-0.03%
2020/10/20	4	12.03	4	12.10	12.20	0	6,428	0.00%
2020/10/19	34	12.00	24	11.82	12.25	10	6,340	0.16%
2020/10/16	135	12.57	77	12.36	11.50	58	6,182	0.94%	大買/
2020/10/15	85	12.28	64	12.39	12.40	21	5,884	0.36%
2020/10/14	10	11.12	21.6	11.14	11.30	-11.6	5,207	-0.22%
2020/10/13	1	10.30	20	10.28	10.40	-19	5,081	-0.37%
2020/10/12	13.6	10.59	6	10.46	10.40	7.6	5,080	0.15%
2020/10/08	9	10.53	0	0.00	10.45	9	5,104	0.18%
2020/10/07	7	10.60	3	10.52	10.55	4	5,218	0.08%
2020/10/06	11	10.40	0	0.00	10.40	11	5,482	0.20%
2020/10/05	6	10.32	7	10.29	10.40	-1	5,580	-0.02%
2020/09/30	2	9.97	1	10.05	10.05	1	5,524	0.02%
2020/09/29	1	9.97	1	10.05	10.05	0	5,539	0.00%
2020/09/28	2	10.20	14	10.15	10.20	-12	5,547	-0.22%
2020/09/25	2	9.83	4	9.91	9.73	-2	5,558	-0.04%
2020/09/24	13	9.97	4	9.98	9.90	9	5,572	0.16%
2020/09/23	3	10.67	1	10.90	10.50	2	5,481	0.04%
2020/09/22	23	12.00	88	12.15	11.50	-65	5,275	-1.23%
2020/09/21	94	11.99	14	12.00	12.00	80	4,595	1.74%
2020/09/17	2	10.70	14	10.65	10.50	-12	3,951	-0.30%
2020/09/16	0	0.00	6	10.30	10.40	-6	3,812	-0.16%
2020/09/15	2	10.13	2	10.28	10.15	0	3,766	0.00%
2020/09/14	4	10.14	6	10.10	10.10	-2	3,746	-0.05%
2020/09/11	5	9.85	0	0.00	9.75	5	3,660	0.14%
2020/09/09	2	10.02	3	10.13	10.15	-1	3,622	-0.03%
2020/09/08	4	10.09	1	10.05	10.00	3	3,600	0.08%
2020/09/07	3	10.20	0	0.00	10.15	3	3,584	0.08%
2020/09/04	1	10.00	2	10.13	10.15	-1	3,526	-0.03%
2020/09/03	11	10.04	4	10.19	10.10	7	3,464	0.20%
2020/09/02	4	10.02	11.2	10.01	10.05	-7.2	3,440	-0.21%
2020/09/01	17	10.09	30.6	10.24	10.35	-13.6	3,458	-0.39%
2020/08/31	8	9.66	9	9.74	9.74	-1	3,241	-0.03%
2020/08/28	3	9.67	15	9.61	9.61	-12	3,232	-0.37%
2020/08/27	4	9.52	2	9.63	9.52	2	3,220	0.06%
2020/08/26	11.6	9.61	8	9.60	9.60	3.6	3,253	0.11%
2020/08/25	11	9.86	2	9.68	9.68	9	3,253	0.28%
2020/08/24	20	9.80	23	9.84	9.75	-3	3,292	-0.09%
2020/08/21	8	9.80	13.4	9.79	9.86	-5.4	3,349	-0.16%
2020/08/20	30.4	9.29	1	9.08	9.03	29.4	3,197	0.92%
2020/08/19	6	9.58	6	9.68	9.58	0	3,148	0.00%
2020/08/18	7	9.63	3	9.56	9.59	4	3,095	0.13%
2020/08/17	1	9.38	6	9.48	9.42	-5	3,046	-0.16%
2020/08/14	1	9.33	6	9.50	9.32	-5	3,027	-0.17%
2020/08/13	14	9.41	1.4	9.28	9.26	12.6	3,027	0.42%
2020/08/12	1	9.49	6	9.33	9.47	-5	2,993	-0.17%
2020/08/11	2	9.13	3	9.20	9.11	-1	2,878	-0.03%
2020/08/10	0	0.00	10	9.07	9.07	-10	2,871	-0.35%
2020/08/07	1.6	9.14	16	9.17	9.14	-14.4	2,864	-0.50%
2020/08/06	1.6	9.17	5.2	9.37	9.13	-3.6	2,864	-0.12%
2020/08/05	2	9.26	9	9.34	9.29	-7	2,857	-0.24%
2020/08/04	3	9.13	4	9.21	9.11	-1	2,843	-0.04%
2020/08/03	0	0.00	1	9.05	8.98	-1	2,838	-0.04%
2020/07/31	2.6	8.88	2	9.04	8.94	0.6	2,842	0.02%
2020/07/30	1	8.86	1	8.93	8.96	0	2,841	0.00%
2020/07/29	1	8.68	6	8.72	8.75	-5	2,840	-0.18%
2020/07/28	19	8.59	0	0.00	8.47	19	2,838	0.67%
2020/07/27	5	8.74	4	8.93	8.76	1	2,827	0.04%
2020/07/24	10	8.88	3	9.01	8.95	7	2,825	0.25%
2020/07/23	3	9.29	1	9.34	9.28	2	2,798	0.07%
2020/07/22	2	9.25	5	9.33	9.35	-3	2,797	-0.11%
2020/07/21	5	9.35	5	9.48	9.20	0	2,765	0.00%
2020/07/20	2	9.25	4	9.32	9.20	-2	2,543	-0.08%
2020/07/17	22.6	9.09	5	9.11	9.01	17.6	2,529	0.70%
2020/07/16	1	9.44	11	9.46	9.35	-10	2,500	-0.40%
2020/07/15	4	9.40	2	9.57	9.29	2	2,486	0.08%
2020/07/14	2	9.71	0	0.00	9.51	2	2,461	0.08%
2020/07/13	2	9.92	12.2	9.87	10.00	-10.2	2,334	-0.44%
2020/07/10	3	9.12	5	9.34	9.12	-2	2,047	-0.10%
2020/07/09	0.6	9.30	1	9.39	9.34	-0.4	1,934	-0.02%
2020/07/08	2	9.27	16	9.31	9.28	-14	1,897	-0.74%
2020/07/07	6.6	9.31	8	9.36	9.26	-1.4	1,865	-0.08%
2020/07/06	12	9.34	3	9.41	9.23	9	1,816	0.50%
2020/07/03	14	9.20	8	9.36	9.44	6	1,763	0.34%
2020/07/02	6	9.28	6	9.16	9.23	0	1,668	0.00%
2020/07/01	3	8.45	30.5	8.77	9.10	-27.5	1,598	-1.72%
2020/06/30	0	0.00	7.3	8.30	8.63	-7.3	1,448	-0.51%
2020/06/29	1.1	7.77	1	7.96	7.85	0.1	1,339	0.00%
2020/06/24	6	7.93	21	7.93	7.94	-15	1,326	-1.13%
2020/06/23	4	8.03	19.2	8.00	7.95	-15.2	1,332	-1.14%
2020/06/22	11.6	8.04	2	8.15	8.03	9.6	1,329	0.72%
2020/06/19	26	8.08	1	8.09	8.03	25	1,321	1.89%
2020/06/18	2.4	8.06	18	8.04	8.07	-15.6	1,322	-1.18%
2020/06/17	3	8.01	10	8.09	8.01	-7	1,316	-0.53%
2020/06/16	0	0.00	4.2	7.86	7.94	-4.2	1,327	-0.31%
2020/06/15	11.6	7.70	1	7.75	7.69	10.6	1,361	0.78%
2020/06/12	29.2	7.79	5	7.78	7.80	24.2	1,365	1.77%
2020/06/11	8	7.95	0	0.00	7.90	8	1,374	0.58%
2020/06/10	6	8.29	4.4	8.28	8.26	1.6	1,361	0.12%
2020/06/09	11	8.30	3	8.33	8.19	8	1,376	0.58%
2020/06/08	3	7.73	21.5	7.93	8.54	-18.5	1,319	-1.40%
2020/06/05	3	7.69	1	7.79	7.77	2	1,214	0.16%
2020/06/04	4	7.69	20	7.73	7.75	-16	1,207	-1.33%
2020/06/03	3	7.76	1	7.89	7.76	2	1,200	0.17%
2020/06/02	2	7.52	12.4	7.64	7.75	-10.4	1,177	-0.88%
2020/06/01	14.6	7.45	4	7.55	7.42	10.6	1,126	0.94%
2020/05/29	8	7.62	24	7.60	7.50	-16	1,105	-1.45%
2020/05/28	16	7.82	11	7.71	7.86	5	1,033	0.48%
2020/05/27	1	6.97	4.2	7.10	7.15	-3.2	877	-0.37%
2020/05/26	0	0.00	3.2	6.97	6.95	-3.2	866	-0.37%
2020/05/25	7.2	6.79	1	6.88	6.84	6.2	867	0.72%
2020/05/22	4	6.95	1	6.95	6.95	3	864	0.35%
2020/05/21	2	7.07	0.6	7.01	7.06	1.4	855	0.16%
2020/05/20	1	7.03	4	7.05	7.04	-3	847	-0.35%
2020/05/19	1	6.76	105	6.74	6.88	-104	831	-12.51%	大賣/鉅額交易
2020/05/18	1.6	6.72	1	6.81	6.73	0.6	827	0.07%
2020/05/15	12	6.83	0	0.00	6.74	12	817	1.47%
2020/05/14	4	6.94	0	0.00	6.83	4	812	0.49%
2020/05/13	1	6.94	3	7.06	7.09	-2	804	-0.25%
2020/05/12	9	7.06	0	0.00	6.97	9	800	1.12%
2020/05/11	1	7.15	2.6	7.28	7.19	-1.6	782	-0.20%
2020/05/08	1.6	7.16	2	7.27	7.17	-0.4	772	-0.05%
2020/05/07	0	0.00	3	7.16	7.17	-3	763	-0.39%
2020/05/06	103.3	7.14	0	0.00	7.06	103.3	756	13.66%	大買/鉅額交易
2020/05/05	11	7.15	2	7.22	7.09	9	761	1.18%
2020/05/04	5	7.07	2.1	7.13	7.07	2.9	760	0.38%
2020/04/30	11	7.25	4.6	7.30	7.35	6.4	746	0.86%
2020/04/29	1	7.00	9.6	7.09	7.20	-8.6	743	-1.16%
2020/04/28	0	0.00	4	6.92	6.90	-4	736	-0.54%
2020/04/27	0.6	6.72	6	6.73	6.76	-5.4	748	-0.72%
2020/04/24	2	6.56	3	6.62	6.57	-1	736	-0.14%
2020/04/23	3	6.56	5	6.68	6.56	-2	742	-0.27%
2020/04/22	5	6.48	3	6.55	6.53	2	747	0.27%
2020/04/21	11	6.61	100	6.54	6.44	-89	792	-11.24%
2020/04/20	6.6	6.84	4	6.91	6.89	2.6	788	0.33%
2020/04/17	12.1	7.04	3	7.15	6.93	9.1	809	1.12%
2020/04/16	1	6.81	2	7.03	7.12	-1	792	-0.13%
2020/04/15	5	6.78	4.6	6.89	6.96	0.4	783	0.05%
2020/04/14	1	6.36	5	6.49	6.53	-4	792	-0.50%
2020/04/10	1	6.36	1	6.43	6.38	0	802	0.00%
2020/04/09	5	6.40	2	6.51	6.37	3	832	0.36%
2020/04/08	3.2	6.32	6	6.33	6.36	-2.9	828	-0.34%
2020/04/07	3	6.15	1	6.14	6.16	2	829	0.24%
2020/04/06	1	5.93	1	5.92	5.98	0	833	0.00%
2020/04/01	1	5.82	4	5.91	5.93	-3	844	-0.36%
2020/03/31	3	5.83	3	5.89	5.82	0	857	0.00%
2020/03/30	5	5.61	5	5.72	5.83	0	866	0.00%
2020/03/27	4	5.82	2	5.86	5.82	2	913	0.22%
2020/03/26	3	5.73	2	5.84	5.80	1	973	0.10%
2020/03/25	0	0.00	9	5.77	5.76	-9	1,015	-0.89%
2020/03/24	1	5.36	2.5	5.47	5.42	-1.5	1,009	-0.15%
2020/03/23	1	4.94	1	5.11	5.12	0	1,004	0.00%
2020/03/20	8	5.29	20	5.28	5.36	-12	1,033	-1.16%
2020/03/19	105	5.04	0	0.00	5.04	105	1,011	10.38%	大買/鉅額交易
2020/03/18	4	5.60	3.4	5.66	5.59	0.6	983	0.06%
2020/03/17	3	5.72	16	5.74	5.68	-13	985	-1.32%
2020/03/16	0	0.00	1.2	6.60	6.17	-1.2	970	-0.12%
2020/03/13	5	6.48	22	6.49	6.57	-17	980	-1.73%
2020/03/12	3.4	7.32	4	7.25	7.17	-0.6	958	-0.06%
2020/03/11	0	0.00	3	7.79	7.80	-3	963	-0.31%
2020/03/09	2	8.01	0	0.00	7.92	2	1,085	0.18%
2020/03/06	1	8.20	10	8.21	8.22	-9	1,079	-0.83%
2020/03/05	2	8.33	6	8.39	8.33	-4	1,091	-0.37%
2020/03/04	1	8.15	1	8.25	8.22	0	1,106	0.00%
2020/03/03	1	8.21	2	8.28	8.21	-1	1,205	-0.08%
2020/03/02	2.6	8.14	0	0.00	8.10	2.6	1,242	0.21%
2020/02/27	3	8.27	0	0.00	8.20	3	1,286	0.23%
2020/02/26	2	8.37	1	8.40	8.40	1	1,286	0.08%
2020/02/24	1.1	8.50	0	0.00	8.49	1.1	1,284	0.08%
2020/02/20	2.1	8.63	0	0.00	8.63	2.1	1,288	0.16%
2020/02/19	0	0.00	5	8.68	8.69	-5	1,295	-0.39%
2020/02/18	1	8.51	0	0.00	8.51	1	1,308	0.08%
2020/02/17	1	8.43	2	8.53	8.49	-1	1,314	-0.08%
2020/02/14	1.3	8.49	0	0.00	8.49	1.3	1,317	0.10%
2020/02/13	2	8.54	1	8.64	8.53	1	1,331	0.08%
2020/02/12	2	8.55	1	8.64	8.57	1	1,334	0.07%
2020/02/11	0	0.00	1	8.54	8.53	-1	1,333	-0.07%
2020/02/10	4	8.46	2	8.51	8.49	2	1,332	0.15%
2020/02/07	2	8.65	0	0.00	8.61	2	1,333	0.15%
2020/02/06	2	8.79	1	8.84	8.81	1	1,331	0.08%
2020/02/05	2	8.71	2	8.81	8.83	0	1,323	0.00%
2020/02/04	2	8.66	3	8.75	8.70	-1	1,314	-0.08%
2020/02/03	4	8.22	6	8.39	8.50	-2	1,311	-0.15%
2020/01/31	41	8.76	1	8.78	8.77	40	1,299	3.08%
2020/01/30	6	9.00	2	9.26	8.83	4	1,283	0.31%
2020/01/20	5	9.69	2.5	9.78	9.74	2.5	1,265	0.20%
2020/01/17	4	9.69	1	9.75	9.73	3	1,266	0.24%
2020/01/16	2	9.70	0	0.00	9.72	2	1,258	0.16%
2020/01/15	0	0.00	10.6	9.79	9.84	-10.6	1,273	-0.83%
2020/01/14	3	9.42	8	9.50	9.43	-5	1,218	-0.41%
2020/01/13	8.6	9.38	1	9.40	9.40	7.6	1,205	0.63%
2020/01/10	2.4	9.55	0	0.00	9.52	2.4	1,179	0.20%
2020/01/09	2.5	9.68	0	0.00	9.62	2.5	1,177	0.21%
2020/01/08	3	9.69	9	9.79	9.62	-6	1,176	-0.51%
2020/01/07	3.5	9.59	1	9.59	9.57	2.5	1,156	0.22%
2020/01/06	1	9.78	0	0.00	9.76	1	1,147	0.09%
2020/01/03	6.6	10.06	0	0.00	9.90	6.6	1,139	0.58%
2020/01/02	0	0.00	1	10.30	10.25	-1	1,107	-0.09%
2019/12/31	1	10.20	0	0.00	10.20	1	1,104	0.09%
2019/12/30	0	0.00	3	10.32	10.30	-3	1,094	-0.27%
2019/12/27	2.6	10.24	0	0.00	10.20	2.6	1,078	0.24%
2019/12/26	0	0.00	16	10.30	10.25	-16	1,063	-1.50%
2019/12/25	0.6	10.10	0	0.00	10.20	0.6	1,047	0.06%
2019/12/24	7	10.26	7	10.24	10.20	0	1,038	0.00%
2019/12/23	2	10.28	1	10.20	10.10	1	994	0.10%
2019/12/20	5	10.10	8.5	10.07	10.15	-3.5	935	-0.37%
2019/12/19	0.1	9.86	0	0.00	9.90	0.1	890	0.01%
2019/12/18	0.6	9.90	1	9.97	9.92	-0.4	898	-0.04%
2019/12/17	1.6	9.97	1	10.10	9.92	0.6	906	0.07%
2019/12/16	0.6	9.89	1	9.94	9.93	-0.4	897	-0.04%
2019/12/13	1.6	9.80	107	9.82	9.83	-105.4	901	-11.70%	大賣/鉅額交易
2019/12/12	17	9.91	1	9.99	9.88	16	890	1.80%
2019/12/11	92	10.00	0	0.00	9.98	92	885	10.39%
2019/12/10	3	9.96	4	10.04	10.00	-1	871	-0.11%
2019/12/09	2	9.91	4	10.00	9.98	-2	852	-0.23%
2019/12/06	3	9.87	1	9.91	9.88	2	843	0.24%
2019/12/05	12	10.00	12	10.10	9.98	0	820	0.00%
2019/12/04	0	0.00	2.8	9.67	9.92	-2.8	719	-0.39%
2019/12/03	0.6	9.43	2	9.48	9.48	-1.4	685	-0.20%
2019/12/02	2	9.40	1	9.63	9.43	1	685	0.15%
2019/11/29	3.5	9.53	2	9.66	9.51	1.5	671	0.23%
2019/11/28	5.8	9.78	0	0.00	9.65	5.8	654	0.89%
2019/11/27	13	9.58	3	9.63	9.65	10	559	1.79%
2019/11/26	1	9.41	12	9.40	9.46	-11	516	-2.13%
2019/11/25	0	0.00	4	9.08	9.09	-4	463	-0.86%
2019/11/22	1	8.91	1	8.99	8.95	0	460	0.00%
2019/11/21	1	8.92	0	0.00	8.95	1	460	0.22%
2019/11/20	1	9.00	0	0.00	9.04	1	471	0.21%
2019/11/19	0.5	9.05	1	9.12	9.07	-0.5	468	-0.11%
2019/11/18	0.8	9.02	1	9.13	9.08	-0.2	470	-0.04%
2019/11/15	0.6	9.02	2	9.09	9.04	-1.4	489	-0.29%
2019/11/14	0	0.00	7	8.98	8.96	-7	486	-1.44%
2019/11/13	1	8.87	0	0.00	8.89	1	495	0.20%
2019/11/12	0	0.00	13	8.77	8.97	-13	493	-2.63%
2019/11/11	6	8.55	0	0.00	8.47	6	480	1.25%
2019/11/08	3	8.75	0	0.00	8.76	3	481	0.62%
2019/11/07	1	8.78	1	8.84	8.83	0	484	0.00%
2019/11/06	0	0.00	2	8.82	8.83	-2	487	-0.41%
2019/11/05	0	0.00	2	8.71	8.72	-2	488	-0.41%
2019/11/04	2	8.60	3	8.69	8.63	-1	491	-0.20%
2019/11/01	3	8.64	0	0.00	8.65	3	497	0.60%
2019/10/31	1	8.72	0	0.00	8.74	1	504	0.20%
2019/10/30	0	0.00	1	8.80	8.80	-1	508	-0.20%
2019/10/29	2	8.76	0	0.00	8.76	2	526	0.38%
2019/10/28	2	8.83	0	0.00	8.81	2	532	0.38%
2019/10/24	1.6	8.94	0	0.00	8.90	1.6	533	0.30%
2019/10/23	0	0.00	5	9.02	8.96	-5	542	-0.92%
2019/10/22	1	8.79	1	8.85	8.82	0	519	0.00%
2019/10/21	3	8.77	0	0.00	8.79	3	523	0.57%
2019/10/18	1	8.78	1	8.84	8.85	0	529	0.00%
2019/10/17	1	8.78	1	8.88	8.84	0	527	0.00%
2019/10/16	1	8.78	2	8.86	8.82	-1	524	-0.19%
2019/10/15	0	0.00	6	8.68	8.79	-6	525	-1.14%
2019/10/14	1.6	8.54	4	8.60	8.57	-2.4	521	-0.46%
2019/10/09	3	8.48	3	8.49	8.46	0	524	0.00%
2019/10/08	2	8.44	2.6	8.51	8.52	-0.6	524	-0.11%
2019/10/07	5.6	8.53	1	8.46	8.46	4.6	527	0.87%
2019/10/04	0	0.00	2	8.64	8.65	-2	530	-0.38%
2019/10/03	1	8.46	3	8.57	8.58	-2	532	-0.38%
2019/10/02	0	0.00	1	8.57	8.56	-1	534	-0.19%
2019/10/01	5.6	8.45	3	8.51	8.47	2.6	538	0.48%
2019/09/27	5	8.55	0	0.00	8.51	5	540	0.92%
2019/09/26	4	8.78	0	0.00	8.69	4	543	0.74%
2019/09/25	2	8.90	0	0.00	8.86	2	540	0.37%
2019/09/24	3	9.11	10	9.11	9.05	-7	535	-1.31%
2019/09/23	0	0.00	2	9.20	9.18	-2	533	-0.38%
2019/09/20	20.6	9.21	10	9.21	9.14	10.6	525	2.02%
2019/09/19	0	0.00	2	9.11	9.22	-2	513	-0.39%
2019/09/18	1	9.00	2	9.05	9.00	-1	498	-0.20%
2019/09/17	1	8.94	0	0.00	8.97	1	495	0.20%
2019/09/16	0	0.00	4	8.98	9.05	-4	511	-0.78%
2019/09/12	1	8.96	0	0.00	8.95	1	509	0.20%
2019/09/11	0.1	8.97	5	9.00	8.98	-4.9	512	-0.95%
2019/09/10	1	9.04	2	9.07	9.00	-1	511	-0.20%
2019/09/05	3	8.98	0	0.00	9.03	3	504	0.60%
2019/09/04	1	8.97	2	9.03	8.99	-1	510	-0.20%
2019/09/03	0	0.00	10	8.90	8.91	-10	504	-1.98%
2019/08/29	0.6	8.84	0	0.00	8.84	0.6	508	0.12%
2019/08/28	1	8.81	4	8.90	8.88	-3	508	-0.59%
2019/08/27	1	8.76	14	8.87	8.81	-13	517	-2.51%
2019/08/26	4	8.76	0	0.00	8.74	4	518	0.77%
2019/08/23	0	0.00	1.4	9.03	9.03	-1.4	522	-0.27%
2019/08/22	2	8.87	12	8.95	8.90	-10	516	-1.94%
2019/08/21	2	8.82	2	8.89	8.92	0	515	0.00%
2019/08/20	2	8.87	4	8.96	8.87	-2	514	-0.39%
2019/08/19	0	0.00	9	8.55	8.71	-9	493	-1.82%
2019/08/16	0	0.00	6	8.20	8.25	-6	485	-1.24%
2019/08/15	2	7.90	2	7.99	7.95	0	473	0.00%
2019/08/14	3	8.06	4	8.17	8.05	-1	474	-0.21%
2019/08/13	4	8.09	0	0.00	8.02	4	476	0.84%
2019/08/12	0	0.00	10	8.20	8.21	-10	474	-2.11%
2019/08/08	1.3	8.20	0	0.00	8.20	1.3	480	0.28%
2019/08/07	3	8.22	1	8.29	8.19	2	482	0.41%
2019/08/06	1	8.14	1	8.22	8.21	0	494	0.00%
2019/08/05	5	8.43	0	8.49	8.40	5	501	0.99%
2019/08/02	2	8.66	0	0.00	8.62	2	505	0.40%
2019/08/01	1	8.64	2	8.77	8.80	-1	514	-0.19%
2019/07/31	2	8.77	0	0.00	8.72	2	518	0.39%
2019/07/30	1	8.94	1	8.97	8.94	0	505	0.00%
2019/07/29	1.8	9.03	0	0.00	9.06	1.8	508	0.35%
2019/07/26	0	0.00	3	9.17	9.13	-3	508	-0.59%
2019/07/25	20	9.02	4	9.10	9.14	16	510	3.13%
2019/07/23	1	9.03	0	0.00	9.03	1	523	0.19%
2019/07/22	1	9.03	3	9.11	9.09	-2	524	-0.38%
2019/07/18	1	9.04	0	0.00	9.04	1	533	0.19%
2019/07/17	2	9.05	1	9.12	9.11	1	539	0.19%
2019/07/16	2	9.11	2	9.19	9.11	0	542	0.00%
2019/07/15	4	9.12	0	0.00	9.12	4	551	0.73%
2019/07/12	3	9.20	1	9.27	9.22	2	565	0.35%
2019/07/11	0	0.00	1	9.24	9.24	-1	587	-0.17%
2019/07/10	1	9.20	1	9.24	9.20	0	631	0.00%
2019/07/09	5.8	9.22	0	0.00	9.19	5.8	637	0.91%
2019/07/05	2	9.30	1	9.35	9.34	1	661	0.15%
2019/07/04	1	9.32	2	9.38	9.35	-1	676	-0.15%
2019/07/03	1	9.27	0	0.00	9.30	1	678	0.15%
2019/07/02	1	9.31	0.5	9.38	9.32	0.5	691	0.08%
2019/07/01	1	9.33	2	9.40	9.35	-1	707	-0.14%
2019/06/28	2	9.29	0	0.00	9.31	2	711	0.28%
2019/06/27	1	9.35	3	9.40	9.36	-2	729	-0.27%
2019/06/26	1.4	9.26	0	0.00	9.27	1.4	736	0.18%
2019/06/25	8	9.37	2	9.50	9.28	6	745	0.81%
2019/06/24	1	9.30	1	9.41	9.47	0	744	0.00%
2019/06/21	1	9.39	4	9.41	9.42	-3	746	-0.40%
2019/06/20	0	0.00	2	9.13	9.22	-2	759	-0.26%
2019/06/19	2	9.06	2	9.12	9.06	0	765	0.00%
2019/06/17	2	9.03	3	9.09	9.04	-1	795	-0.13%
2019/06/14	0.8	8.98	0	0.00	9.02	0.8	813	0.10%
2019/06/13	1	9.01	0	0.00	9.01	1	864	0.12%
2019/06/12	2.2	9.07	4	9.14	9.07	-1.8	1,086	-0.16%
2019/06/11	1	8.95	1	9.03	8.96	0	1,113	0.00%
2019/06/10	0	0.00	1	8.99	8.99	-1	1,149	-0.09%
2019/06/06	3.1	8.92	0	0.00	8.90	3.1	1,292	0.24%
2019/06/03	2	9.03	0	0.00	9.00	2	1,439	0.14%
2019/05/31	1	9.30	5	9.32	9.28	-4	1,480	-0.27%
2019/05/30	0	0.00	2	9.19	9.19	-2	1,586	-0.13%
2019/05/29	4	8.97	5	9.04	9.06	-1	1,711	-0.06%
2019/05/28	0	0.00	3	9.06	9.06	-3	1,718	-0.17%
2019/05/27	0	0.00	1	9.04	9.01	-1	1,730	-0.06%
2019/05/24	5	8.94	3	9.05	8.93	2	1,759	0.11%
2019/05/23	3	8.94	0	0.00	8.93	3	1,785	0.17%
2019/05/22	3.1	9.19	7	9.21	9.16	-3.9	1,791	-0.22%
2019/05/21	2	8.96	3	9.06	9.01	-1	1,801	-0.06%
2019/05/20	1	8.86	2.4	8.96	8.96	-1.4	1,808	-0.08%
2019/05/17	12	9.07	0.6	8.98	8.93	11.4	1,863	0.61%
2019/05/16	5	9.17	1	9.16	9.05	4	1,859	0.22%
2019/05/15	1	9.42	3	9.37	9.36	-2	1,860	-0.11%
2019/05/14	7	9.13	6.5	9.20	9.24	0.5	1,864	0.03%
2019/05/13	6	9.50	0	0.00	9.40	6	1,860	0.32%
2019/05/10	3	9.67	1.8	9.88	9.75	1.2	1,852	0.06%
2019/05/09	13	9.93	0.8	9.90	9.82	12.2	1,845	0.66%
2019/05/08	2	9.98	9	10.02	10.10	-7	1,834	-0.38%
2019/05/07	0	0.00	5	10.19	10.15	-5	1,835	-0.27%
2019/05/06	3	10.10	0	0.00	10.05	3	1,866	0.16%
2019/05/03	1.5	10.25	0	0.00	10.25	1.5	1,870	0.08%
2019/05/02	0.3	10.25	0	0.00	10.25	0.3	1,870	0.02%
2019/04/30	1	10.05	5	10.21	10.25	-4	1,870	-0.21%
2019/04/29	15	10.23	0	0.00	10.15	15	1,868	0.80%
2019/04/26	1	10.50	0	0.00	10.45	1	1,878	0.05%
2019/04/25	0	0.00	1	10.60	10.60	-1	1,879	-0.05%
2019/04/24	1	10.55	0	0.00	10.50	1	1,876	0.05%
2019/04/23	2	10.65	0	0.00	10.60	2	1,874	0.11%
2019/04/19	1	10.65	1	10.75	10.70	0	1,946	0.00%
2019/04/18	3.6	10.62	1	11.00	10.55	2.6	1,948	0.13%
2019/04/17	1	10.90	0	0.00	10.90	1	1,936	0.05%
2019/04/16	0	0.00	2	10.95	11.05	-2	1,916	-0.10%
2019/04/15	1	10.60	6	10.74	10.75	-5	1,877	-0.27%
2019/04/10	0	0.00	23	10.70	10.70	-23	1,860	-1.24%
2019/04/09	1.7	10.50	0	0.00	10.50	1.7	1,859	0.09%
2019/04/08	0.6	10.60	0	0.00	10.60	0.6	1,860	0.03%
2019/04/03	0	0.00	6	10.53	10.60	-6	1,847	-0.32%
2019/04/02	1	10.35	0	0.00	10.35	1	1,837	0.05%
2019/04/01	2	10.35	0	0.00	10.35	2	1,846	0.11%
2019/03/28	12	10.40	0	0.00	10.35	12	1,871	0.64%
2019/03/27	1	10.45	0	0.00	10.50	1	1,882	0.05%
2019/03/26	0	0.00	1	10.55	10.55	-1	1,882	-0.05%
2019/03/25	1	10.45	0	0.00	10.45	1	1,913	0.05%
2019/03/22	11	10.80	0	0.00	10.75	11	2,028	0.54%
2019/03/19	2	10.93	0	0.00	10.85	2	2,024	0.10%
2019/03/18	3	10.87	2	10.95	10.90	1	2,071	0.05%
2019/03/15	8	11.21	5	11.34	11.05	3	2,071	0.14%
2019/03/14	1	11.45	5	11.50	11.45	-4	1,864	-0.21%
2019/03/13	14	11.58	9	11.71	11.60	5	1,866	0.27%
2019/03/12	10	11.90	15	11.93	11.80	-5	1,863	-0.27%
2019/03/11	38	11.89	5	11.85	11.85	33	1,734	1.90%
2019/03/06	0.8	11.40	0	0.00	11.45	0.8	1,629	0.05%
2019/03/05	25	11.40	2	11.20	11.30	23	1,589	1.45%
2019/03/04	25	11.29	8.3	11.32	11.25	16.7	1,493	1.12%
2019/02/27	0.3	10.60	0	0.00	10.60	0.3	1,369	0.02%
2019/02/26	1	10.70	0	0.00	10.65	1	1,372	0.07%
2019/02/25	0	0.00	3	10.80	10.85	-3	1,429	-0.21%
2019/02/18	0	0.00	0.3	10.50	10.55	-0.3	1,369	-0.02%
2019/02/15	0	0.00	3	10.20	10.25	-3	1,309	-0.23%
2019/02/13	0	0.00	2	10.28	10.25	-2	1,317	-0.15%
2019/02/12	0	0.00	50	10.01	10.15	-50	1,309	-3.82%
2019/02/11	1	10.10	0	0.00	10.05	1	1,299	0.08%
2019/01/30	1	10.10	1	10.20	10.05	0	1,296	0.00%
2019/01/29	1	10.10	0	0.00	10.15	1	1,294	0.08%
2019/01/28	1	10.20	0	0.00	10.20	1	1,295	0.08%
2019/01/25	0	0.00	1.5	10.25	10.30	-1.5	1,292	-0.11%
2019/01/24	1.2	10.11	1	10.25	10.10	0.2	1,268	0.01%
2019/01/22	1	10.15	0	0.00	10.15	1	1,267	0.08%
2019/01/18	0.6	10.25	0	0.00	10.30	0.6	1,281	0.05%
2019/01/15	0	0.00	1	10.40	10.25	-1	1,282	-0.08%
2019/01/14	1	10.25	0	0.00	10.25	1	1,279	0.08%
2019/01/10	0	0.00	1	10.30	10.50	-1	1,197	-0.08%
2019/01/04	0	0.00	1	10.15	10.10	-1	1,227	-0.08%
2019/01/02	3	10.65	0	0.00	10.30	3	1,269	0.24%
2018/12/26	0	0.00	1	10.25	10.20	-1	1,274	-0.08%
2018/12/24	0	0.00	6	10.78	10.55	-6	1,267	-0.47%
2018/12/22	2	10.55	0	0.00	10.75	2	1,263	0.16%
2018/12/19	0	0.00	5	10.50	10.55	-5	1,202	-0.42%
2018/12/18	51	10.50	1	10.70	10.45	50	1,195	4.18%
2018/12/17	15	11.19	55	11.03	11.10	-40	1,163	-3.44%
2018/12/11	55	10.70	5	10.50	10.60	50	988	5.06%
2018/12/10	0	0.00	50	10.15	10.40	-50	934	-5.35%
2018/12/07	0	0.00	1	10.25	10.25	-1	890	-0.11%
2018/12/06	1	10.10	0	0.00	10.10	1	882	0.11%
2018/11/23	0	0.00	0.7	9.40	9.47	-0.7	844	-0.09%
2018/11/22	1	9.14	1	9.29	9.58	0	836	0.00%
2018/11/16	0	0.00	1	8.84	8.81	-1	863	-0.12%
2018/11/15	0	0.00	1	8.50	8.55	-1	863	-0.12%
2018/11/14	0	0.00	1.7	8.42	8.44	-1.7	873	-0.19%
2018/11/13	4	8.30	3	8.34	8.33	1	889	0.11%
2018/11/12	3	8.53	0	0.00	8.46	3	912	0.33%
2018/11/07	0	0.00	1	8.54	8.57	-1	943	-0.11%
2018/11/06	0	0.00	1	8.52	8.33	-1	974	-0.10%
2018/11/05	2	8.46	0	0.00	8.43	2	1,002	0.20%
2018/10/29	20	8.09	3.1	7.93	8.03	16.9	1,038	1.63%
2018/10/26	0	0.00	6	7.86	7.85	-6	1,032	-0.58%
2018/10/25	6	7.88	3	8.00	7.77	3	1,033	0.29%
2018/10/24	2	8.49	2	8.57	8.54	0	1,009	0.00%
2018/10/23	2	8.57	1.3	8.67	8.55	0.7	1,008	0.07%
2018/10/22	0	0.00	3	8.66	8.68	-3	1,013	-0.30%
2018/10/19	53	8.51	3	8.47	8.48	50	1,019	4.91%
2018/10/18	1	8.63	2	8.71	8.67	-1	1,015	-0.10%
2018/10/17	2	8.66	3.6	8.73	8.69	-1.6	1,019	-0.16%
2018/10/15	1	8.51	1	8.60	8.46	0	1,035	0.00%
2018/10/12	2	8.26	2	8.53	8.51	0	1,034	0.00%
2018/10/11	5	8.66	2.8	9.35	8.64	2.2	1,004	0.22%
2018/10/09	7	9.72	1.3	9.71	9.60	5.7	972	0.59%
2018/10/05	4	9.94	2	9.93	9.89	2	965	0.21%
2018/10/04	4	10.24	1	10.20	10.20	3	941	0.32%
2018/10/03	0	0.00	2	10.55	10.40	-2	933	-0.21%
2018/10/02	2	10.43	0	0.00	10.40	2	931	0.21%
2018/10/01	2	10.45	2	10.60	10.50	0	942	0.00%
2018/09/28	0	0.00	2	10.45	10.45	-2	949	-0.21%
2018/09/27	1	10.35	2	10.48	10.35	-1	954	-0.10%
2018/09/26	2	10.25	2	10.35	10.35	0	959	0.00%
2018/09/25	1	10.20	1	10.30	10.30	0	975	0.00%
2018/09/21	2	10.23	1	10.30	10.25	1	976	0.10%
2018/09/20	2	10.28	0	0.00	10.25	2	974	0.21%
2018/09/19	0	0.00	1	10.50	10.40	-1	979	-0.10%
2018/09/18	1	10.40	0	0.00	10.35	1	978	0.10%
2018/09/14	0.8	10.60	0	0.00	10.60	0.8	1,057	0.08%
2018/09/13	0.7	10.50	1	10.55	10.45	-0.3	1,054	-0.03%
2018/09/12	2	10.35	10	10.38	10.35	-8	1,055	-0.76%
2018/09/11	2	10.23	3	10.32	10.40	-1	1,070	-0.09%
2018/09/07	2	10.35	0	0.00	10.35	2	1,112	0.18%
2018/09/05	2	10.73	0	0.00	10.70	2	1,182	0.17%
2018/09/04	7	11.20	0	0.00	11.05	7	1,180	0.59%
2018/08/24	0	0.00	5	11.55	11.50	-5	1,574	-0.32%
2018/08/23	5	11.75	1	11.70	11.70	4	1,561	0.26%
2018/08/20	0	0.00	1	11.25	11.30	-1	1,537	-0.07%
2018/08/15	1	10.55	3	10.68	11.05	-2	1,490	-0.13%
2018/08/14	0	0.00	2	10.65	10.65	-2	1,472	-0.14%
2018/08/13	4	10.61	1	10.50	10.50	3	1,501	0.20%
2018/08/10	1	11.05	0	0.00	11.10	1	1,486	0.07%
2018/08/09	0	0.00	2.5	11.12	11.30	-2.5	1,473	-0.17%
2018/08/08	1	10.75	1	10.90	10.80	0	1,477	0.00%
2018/08/06	2	10.73	1	10.85	10.70	1	1,531	0.07%
2018/08/03	2	10.70	1	10.75	10.70	1	1,535	0.07%
2018/08/02	2	10.80	0	0.00	10.75	2	1,549	0.13%
2018/08/01	0	0.00	3	10.75	10.80	-3	1,548	-0.19%
2018/07/31	3.3	10.62	0	0.00	10.60	3.3	1,547	0.21%
2018/07/30	0	0.00	4	10.81	10.65	-4	1,546	-0.26%
2018/07/27	1	10.70	3	10.80	10.65	-2	1,550	-0.13%
2018/07/26	2	10.65	3	10.72	10.65	-1	1,549	-0.06%
2018/07/25	1	10.50	0	0.00	10.55	1	1,545	0.06%
2018/07/24	2	10.60	10	10.65	10.65	-8	1,572	-0.51%
2018/07/23	2	10.70	0	0.00	10.65	2	1,576	0.13%
2018/07/20	17.8	10.89	11	10.99	10.90	6.8	1,578	0.43%
2018/07/19	2	10.68	0	0.00	10.65	2	1,565	0.13%
2018/07/18	1	10.55	2	10.60	10.60	-1	1,580	-0.06%
2018/07/17	2	10.45	0	0.00	10.40	2	1,582	0.13%
2018/07/16	3	10.60	0	0.00	10.55	3	1,586	0.19%
2018/07/13	1	10.55	1	10.70	10.70	0	1,588	0.00%
2018/07/11	0	0.00	2	10.55	10.50	-2	1,616	-0.12%
2018/07/10	0	0.00	5	10.41	10.45	-5	1,629	-0.31%
2018/07/09	3	10.08	4.2	10.28	10.25	-1.2	1,638	-0.07%
2018/07/06	2	10.00	2	10.15	10.20	0	1,643	0.00%
2018/07/05	3	10.30	0.4	10.40	10.20	2.6	1,703	0.15%
2018/07/04	2	10.65	5	10.65	10.55	-3	1,708	-0.18%
2018/07/03	2.1	10.84	0	0.00	10.70	2.1	1,726	0.12%
2018/07/02	0.1	11.00	4	11.10	11.05	-3.9	1,718	-0.23%
2018/06/29	1	11.15	1	11.25	11.15	0	1,752	0.00%
2018/06/28	1	11.10	0	0.00	11.05	1	1,750	0.06%
2018/06/27	0.8	11.10	0	0.00	11.15	0.8	1,746	0.05%
2018/06/25	0	0.00	5.7	11.29	11.50	-5.7	1,741	-0.33%
2018/06/22	0.8	11.00	22	11.01	11.00	-21.2	1,694	-1.25%
2018/06/21	4	11.05	4	11.18	11.05	0	1,707	0.00%
2018/06/20	4	11.05	2	11.35	11.00	2	1,721	0.12%
2018/06/19	8	11.31	6	11.50	11.20	2	1,721	0.12%
2018/06/15	2.8	11.49	2	11.65	11.40	0.8	1,701	0.05%
2018/06/14	5	11.50	0	0.00	11.50	5	1,695	0.29%
2018/06/13	29	11.78	11	11.70	11.55	18	1,709	1.05%
2018/06/12	6	11.47	4	11.53	11.55	2	1,636	0.12%
2018/06/11	7	11.44	7	11.66	11.45	0	1,621	0.00%
2018/06/08	7	11.43	3	11.45	11.45	4	1,541	0.26%
2018/06/07	50	11.55	6	11.00	11.75	44	1,481	2.97%
2018/06/06	0.5	10.65	7	10.73	10.70	-6.5	1,304	-0.50%
2018/06/05	4.3	10.52	0	0.00	10.45	4.3	1,300	0.33%
2018/06/04	6	10.55	2	10.65	10.55	4	1,357	0.29%
2018/06/01	12.8	10.69	20	10.65	10.60	-7.2	1,363	-0.53%
2018/05/31	0	0.00	2	10.15	10.05	-2	1,325	-0.15%
2018/05/30	4	10.10	2	10.25	10.05	2	1,328	0.15%
2018/05/29	2	10.15	2	10.35	10.25	0	1,324	0.00%
2018/05/28	7	10.22	16	10.27	10.20	-9	1,324	-0.68%
2018/05/25	0	0.00	2	10.05	10.00	-2	1,311	-0.15%
2018/05/24	2	9.99	2	10.05	10.00	0	1,362	0.00%
2018/05/23	10	9.97	3	10.03	9.93	7	1,399	0.50%
2018/05/22	6	10.01	0	0.00	10.00	6	1,403	0.43%
2018/05/21	6	9.98	4	10.20	10.15	2	1,408	0.14%
2018/05/18	3.8	10.06	8	10.13	10.05	-4.2	1,400	-0.30%
2018/05/17	4	9.76	8.6	9.88	9.92	-4.6	1,404	-0.32%
2018/05/16	4	10.05	0	0.00	9.60	4	1,411	0.28%
2018/05/15	4	10.13	10	10.23	10.10	-6	1,384	-0.43%
2018/05/14	4	10.30	2	10.40	10.10	2	1,446	0.14%
2018/05/11	4	10.83	2	11.00	10.75	2	1,416	0.14%
2018/05/10	0	0.00	6	10.97	10.90	-6	1,416	-0.42%
2018/05/09	2.5	10.79	0	0.00	10.75	2.5	1,406	0.18%
2018/05/08	0	0.00	4	10.88	10.85	-4	1,411	-0.28%
2018/05/07	2.8	10.74	2	10.85	10.70	0.8	1,440	0.06%
2018/05/04	2.8	10.72	4	10.83	10.70	-1.2	1,455	-0.08%
2018/05/03	2	10.65	2	10.80	10.65	0	1,463	0.00%
2018/05/02	4	10.78	0	0.00	10.80	4	1,471	0.27%
2018/04/30	4	10.73	8	10.86	10.85	-4	1,481	-0.27%
2018/04/26	4	10.85	0	0.00	10.60	4	1,500	0.27%
2018/04/25	0	0.00	6	10.90	11.00	-6	1,522	-0.39%
2018/04/24	4	10.75	6.1	10.87	10.70	-2.1	1,547	-0.14%
2018/04/23	2.8	11.17	2	11.40	11.10	0.8	1,545	0.05%
2018/04/20	6	11.32	2	11.40	11.35	4	1,553	0.26%
2018/04/19	2	11.40	0	0.00	11.40	2	1,561	0.13%
2018/04/18	2	11.40	8	11.50	11.40	-6	1,607	-0.37%
2018/04/17	6	11.35	0	0.00	11.30	6	1,626	0.37%
2018/04/16	10.8	11.72	2	11.95	11.60	8.8	1,633	0.54%
2018/04/13	2	11.85	0.8	11.95	11.95	1.2	1,650	0.07%
2018/04/12	10	12.04	0	0.00	12.00	10	1,740	0.57%
2018/04/11	2.8	12.29	8	12.39	12.20	-5.2	1,777	-0.29%
2018/04/10	27	12.15	0	0.00	12.00	27	1,840	1.47%
2018/04/09	1	12.00	10	12.06	12.00	-9	1,872	-0.48%
2018/04/03	2	11.65	2	11.75	11.80	0	1,905	0.00%
2018/04/02	4	11.90	8	11.95	11.85	-4	1,932	-0.21%
2018/03/31	4	11.63	0	0.00	11.60	4	1,950	0.21%
2018/03/30	0	0.00	6	11.75	11.70	-6	1,977	-0.30%
2018/03/29	2	11.75	2.4	11.89	11.70	-0.4	2,057	-0.02%
2018/03/28	2	11.75	0	0.00	11.70	2	2,117	0.09%
2018/03/27	6	11.90	6	12.00	11.90	0	2,196	0.00%
2018/03/26	2	11.50	4	11.80	11.75	-2	2,578	-0.08%
2018/03/23	1	11.45	0	0.00	11.65	1	2,675	0.04%
2018/03/22	2	11.90	2	12.15	11.85	0	2,722	0.00%
2018/03/21	13.1	12.11	4	12.33	12.00	9.1	2,885	0.31%
2018/03/20	3	12.20	1	12.30	12.20	2	2,933	0.07%
2018/03/19	9	12.42	1.4	12.56	12.30	7.6	3,171	0.24%
2018/03/16	2.8	12.74	1	12.85	12.70	1.8	3,272	0.06%
2018/03/14	1	12.80	1	12.85	12.80	0	3,301	0.00%
2018/03/13	3.8	12.78	0	0.00	12.75	3.8	3,328	0.11%
2018/03/12	35	12.75	3	12.85	12.70	32	3,344	0.96%
2018/03/09	3	12.98	0	0.00	12.90	3	3,342	0.09%
2018/03/08	0	0.00	5	13.05	13.10	-5	3,355	-0.15%
2018/03/07	5.8	12.92	4	12.95	12.75	1.8	3,312	0.05%
2018/03/06	1	12.65	3	12.83	12.70	-2	3,351	-0.06%
2018/03/05	3	12.78	2	13.00	12.65	1	3,683	0.03%
2018/03/02	4	12.80	7.3	12.85	12.85	-3.3	3,726	-0.09%
2018/03/01	0	0.00	7	12.81	13.00	-7	3,728	-0.19%
2018/02/27	4	13.00	1	13.35	12.90	3	3,731	0.08%
2018/02/26	17	13.20	9	13.14	13.25	8	3,706	0.22%
2018/02/23	0	0.00	3	12.77	12.80	-3	3,688	-0.08%
2018/02/22	0	0.00	4	12.41	12.45	-4	3,667	-0.11%
2018/02/21	0	0.00	1	12.30	12.30	-1	3,674	-0.03%
2018/02/12	0	0.00	7	11.99	12.05	-7	3,707	-0.19%
2018/02/09	3	11.37	2	11.38	11.60	1	3,697	0.03%
2018/02/08	1	12.05	1	12.25	12.05	0	3,688	0.00%
2018/02/07	0	0.00	3	12.15	12.00	-3	3,672	-0.08%
2018/02/06	10	12.04	38	12.33	11.85	-28	3,663	-0.76%
2018/02/05	3	12.90	3	12.97	13.00	0	3,609	0.00%
2018/02/02	0	0.00	1	13.30	13.30	-1	3,622	-0.03%
2018/02/01	10	13.22	4	13.30	13.15	6	3,670	0.16%
2018/01/31	10	13.30	1	13.30	13.30	9	3,775	0.24%
2018/01/30	5	13.30	11	13.31	13.20	-6	3,786	-0.16%
2018/01/29	3.8	13.09	1	13.30	13.05	2.8	3,769	0.07%
2018/01/26	21	13.20	1	13.25	13.15	20	3,800	0.53%
2018/01/25	2.8	13.27	2	13.30	13.20	0.8	3,905	0.02%
2018/01/24	2.8	13.30	0	0.00	13.30	2.8	3,915	0.07%
2018/01/23	1.8	13.28	2	13.53	13.25	-0.2	3,914	-0.01%
2018/01/22	5	13.28	0	0.00	13.25	5	3,927	0.13%
2018/01/19	3.5	13.51	2	13.70	13.50	1.5	3,934	0.04%
2018/01/18	2	13.55	1	13.75	13.50	1	3,936	0.03%
2018/01/17	1.8	13.58	1	13.60	13.60	0.8	3,925	0.02%
2018/01/16	0.8	13.55	1	13.70	13.60	-0.2	3,926	-0.01%
2018/01/15	4	13.59	3	13.55	13.55	1	3,962	0.03%
2018/01/12	126	13.78	1	13.75	13.65	125	3,959	3.16%	大買/鉅額交易
2018/01/11	3	13.43	11	13.61	13.60	-8	3,957	-0.20%
2018/01/10	8	13.58	0	0.00	13.45	8	3,973	0.20%
2018/01/09	2	13.63	0	0.00	13.60	2	4,228	0.05%
2018/01/08	14	13.90	3	13.90	13.75	11	4,234	0.26%
2018/01/05	2	14.43	0	0.00	14.45	2	4,151	0.05%
2018/01/04	5	14.25	6	14.42	14.60	-1	4,111	-0.02%
2018/01/03	1	14.10	0	0.00	14.10	1	4,052	0.02%
2018/01/02	0	0.00	10	14.23	14.25	-10	4,014	-0.25%