飛宏 (2457)-元大-中壢券商分點個股進出

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
53.3
漲跌
▲2.3
漲幅
+4.51%
成交量
4,062張
產業
上市電子零組件類股
750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－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/04/17	9	53.30	12	52.65	53.30	-3	4,357	-0.07%
2024/04/16	36.1	50.78	32.2	50.85	51.00	3.9	4,349	0.09%
2024/04/15	15.2	52.41	12	52.98	52.30	3.2	4,370	0.07%
2024/04/12	2.4	52.38	15.3	52.26	53.80	-12.9	4,423	-0.29%
2024/04/11	7.3	52.79	17.2	52.71	52.50	-9.9	4,364	-0.23%
2024/04/10	4	54.18	2	54.40	54.10	2	4,349	0.05%
2024/04/09	11	54.09	2	54.00	54.00	9	4,362	0.21%
2024/04/08	1.2	53.92	1.1	54.17	53.70	0.1	4,448	0.00%
2024/04/03	2.3	53.37	7	53.61	53.30	-4.7	4,456	-0.11%
2024/04/02	19	54.17	13	54.40	54.30	6	4,476	0.13%
2024/04/01	24	54.56	23	54.24	54.60	1	4,509	0.02%
2024/03/29	8	53.31	11	53.31	53.30	-3	4,529	-0.07%
2024/03/28	6.2	52.98	6	53.17	53.00	0.2	4,526	0.00%
2024/03/27	7	53.44	4	53.58	53.30	3	4,531	0.07%
2024/03/26	18.4	53.54	19	54.44	53.30	-0.6	4,547	-0.01%
2024/03/25	11	55.16	13	54.95	55.20	-2	4,531	-0.04%
2024/03/22	19.2	54.37	28	54.84	54.30	-8.9	4,573	-0.19%
2024/03/21	6.2	53.78	35.1	53.44	53.80	-28.9	4,558	-0.63%
2024/03/20	38.5	53.05	46.1	53.27	53.00	-7.6	4,653	-0.16%
2024/03/19	9	54.34	10	54.53	54.30	-1	4,634	-0.02%
2024/03/18	3	54.17	1.1	54.21	54.40	1.9	4,682	0.04%
2024/03/15	10.1	55.10	6	55.15	55.00	4.1	4,699	0.09%
2024/03/14	17.1	55.17	12.1	55.21	55.20	5.1	4,778	0.11%
2024/03/13	13.6	55.10	18	55.79	55.00	-4.4	4,833	-0.09%
2024/03/12	8	56.46	5	56.84	56.40	3	4,881	0.06%
2024/03/11	14.1	56.25	18	56.02	56.30	-3.9	4,964	-0.08%
2024/03/08	46.7	56.19	36.1	56.96	55.90	10.5	5,023	0.21%
2024/03/07	59.7	58.20	67.1	59.47	58.00	-7.3	5,013	-0.15%
2024/03/06	13.3	60.36	6	60.33	60.10	7.2	4,997	0.14%
2024/03/05	26.1	60.05	25	60.51	60.00	1.1	5,096	0.02%
2024/03/04	58.1	60.90	67	61.19	60.60	-8.9	5,211	-0.17%
2024/03/01	21.5	60.34	21	60.65	60.30	0.5	5,228	0.01%
2024/02/29	13	61.21	6.1	60.56	61.30	6.9	5,690	0.12%
2024/02/27	46.2	60.17	30.2	60.85	60.20	16.1	6,506	0.25%
2024/02/26	21.1	61.28	22	60.60	61.20	-0.9	6,952	-0.01%
2024/02/23	27.2	59.83	22.7	60.85	59.70	4.5	6,907	0.07%
2024/02/22	16.2	61.37	31.1	61.33	61.30	-14.9	6,865	-0.22%
2024/02/21	34.2	61.68	28.7	61.89	61.50	5.5	6,858	0.08%
2024/02/20	66.2	61.91	67.2	62.12	61.80	-1	6,946	-0.01%
2024/02/19	96.6	62.12	83.6	60.76	62.30	12.9	6,809	0.19%
2024/02/16	17	58.57	26.5	57.58	58.70	-9.5	6,414	-0.15%
2024/02/15	15	56.14	14.3	55.60	56.20	0.7	6,380	0.01%
2024/02/05	25	56.09	21	56.18	56.10	4	6,399	0.06%
2024/02/02	15	57.33	9	57.66	57.00	6	6,378	0.09%
2024/02/01	11	57.05	10	56.79	57.20	1	6,381	0.02%
2024/01/31	6	57.07	8	57.44	57.00	-2	6,377	-0.03%
2024/01/30	20	57.81	56.4	58.10	57.80	-36.4	6,392	-0.57%
2024/01/29	22	58.59	22	58.31	58.80	0	6,439	0.00%
2024/01/26	24	57.16	7.4	57.66	56.90	16.6	6,422	0.26%
2024/01/25	30.6	58.15	29	58.66	58.00	1.6	6,482	0.02%
2024/01/24	3.2	58.41	5	57.92	58.60	-1.8	6,668	-0.03%
2024/01/23	19.2	57.41	19	57.90	57.30	0.2	6,673	0.00%
2024/01/22	4	57.00	5.5	56.43	57.00	-1.5	6,658	-0.02%
2024/01/19	13	56.45	17	56.28	56.50	-4	6,715	-0.06%
2024/01/18	15.6	55.89	15	55.15	56.00	0.6	6,766	0.01%
2024/01/17	21.2	55.52	39.6	55.93	55.30	-18.4	6,908	-0.27%
2024/01/16	47	57.91	38.4	58.29	57.60	8.6	7,033	0.12%
2024/01/15	55	58.17	14	57.89	58.30	41	7,136	0.57%
2024/01/12	26.2	56.95	30.5	57.82	56.90	-4.3	7,196	-0.06%
2024/01/11	15.7	56.71	15.3	55.54	57.10	0.4	7,181	0.01%
2024/01/10	18.3	55.18	21	55.69	55.00	-2.7	7,209	-0.04%
2024/01/09	53.3	57.16	37	57.94	56.50	16.3	7,231	0.23%
2024/01/08	25.4	59.08	37	60.03	58.90	-11.6	7,202	-0.16%
2024/01/05	29.1	58.61	34	59.02	58.30	-4.9	7,144	-0.07%
2024/01/04	8	57.64	9	58.21	57.60	-1	7,137	-0.01%
2024/01/03	7.1	58.84	9	58.67	58.80	-1.9	7,155	-0.03%
2024/01/02	55.2	59.65	46	60.05	59.30	9.2	7,150	0.13%
2023/12/29	6	58.85	6	58.63	58.90	0	7,180	0.00%
2023/12/28	4	59.00	3	58.57	59.00	1	7,194	0.01%
2023/12/27	23	58.55	22.2	59.15	58.40	0.8	7,222	0.01%
2023/12/26	12.3	58.45	11	57.77	59.00	1.3	7,298	0.02%
2023/12/25	6.1	57.05	4	57.00	57.00	2.1	7,276	0.03%
2023/12/22	12	56.46	11	56.55	56.40	1	7,282	0.01%
2023/12/21	3.2	56.84	5	57.30	56.60	-1.9	7,287	-0.03%
2023/12/20	8.1	57.78	8	57.70	57.80	0.1	7,299	0.00%
2023/12/19	28.5	57.23	24	58.03	57.30	4.5	7,311	0.06%
2023/12/18	15.3	59.07	20	59.17	59.00	-4.7	7,300	-0.06%
2023/12/15	39.3	59.28	36	59.80	59.10	3.3	7,317	0.05%
2023/12/14	15.3	58.35	9	58.80	58.20	6.3	7,234	0.09%
2023/12/13	21	58.40	20	59.00	58.30	1	7,219	0.01%
2023/12/12	17	59.16	18.1	59.80	59.00	-1.1	7,208	-0.01%
2023/12/11	32.2	59.63	36	60.04	59.60	-3.8	7,208	-0.05%
2023/12/08	27	60.94	30	60.43	61.00	-3	7,155	-0.04%
2023/12/07	36.1	60.70	43	61.40	60.50	-6.9	7,155	-0.10%
2023/12/06	28.2	61.66	20.5	62.63	61.60	7.7	7,150	0.11%
2023/12/05	35	62.33	38.5	61.37	62.80	-3.5	7,114	-0.05%
2023/12/04	31	62.07	32	62.94	61.80	-1	7,125	-0.01%
2023/12/01	29.1	62.44	34.1	61.96	62.50	-5	7,404	-0.07%
2023/11/30	48	62.68	64.1	63.85	62.20	-16.1	7,390	-0.22%
2023/11/29	104.5	63.52	82.7	63.93	63.50	21.8	7,352	0.30%	大買/
2023/11/28	66.2	62.84	71.4	62.90	62.80	-5.3	7,299	-0.07%
2023/11/27	233	63.29	204.2	64.38	62.90	28.8	7,315	0.39%	大買/大賣/
2023/11/24	174.2	63.73	185	63.28	63.20	-10.8	6,905	-0.16%	大買/大賣/
2023/11/22	7	57.49	13	57.53	57.50	-6	5,689	-0.11%
2023/11/21	14	57.25	12	57.25	57.20	2	5,725	0.03%
2023/11/20	38	56.84	35.1	57.08	56.70	2.9	5,793	0.05%
2023/11/17	84.1	56.57	80	57.34	56.20	4	5,768	0.07%
2023/11/16	16	56.34	11	55.45	56.40	5	5,691	0.09%
2023/11/15	14	54.81	9	55.13	54.60	5	5,899	0.08%
2023/11/14	15	54.74	15	54.71	54.80	0	6,212	0.00%
2023/11/13	13	53.88	12.1	52.77	54.00	0.9	6,271	0.01%
2023/11/10	5	52.78	4.5	52.78	52.50	0.5	6,380	0.01%
2023/11/09	10	53.42	11	53.53	53.20	-1	6,463	-0.02%
2023/11/08	3	54.20	3	54.70	54.20	0	6,531	0.00%
2023/11/07	6	54.20	7	54.46	54.20	-1	6,689	-0.01%
2023/11/06	31	54.92	28	54.75	54.90	3	6,783	0.04%
2023/11/03	21	53.31	22	53.71	53.30	-1	6,757	-0.01%
2023/11/02	24.4	52.78	22	53.14	52.80	2.4	6,792	0.04%
2023/11/01	57	52.00	60.6	52.38	51.80	-3.6	6,790	-0.05%
2023/10/31	22	52.65	23	54.10	52.50	-1	6,621	-0.01%
2023/10/30	15	54.66	8	55.58	54.60	7	6,706	0.10%
2023/10/27	27	55.60	23.1	56.73	55.40	4	6,836	0.06%
2023/10/26	17	57.11	20	58.38	57.00	-3	6,903	-0.04%
2023/10/25	114.6	59.11	105	58.80	59.10	9.6	6,979	0.14%	大買/大賣/
2023/10/24	81.1	56.33	73	55.92	56.80	8.1	6,897	0.12%
2023/10/23	88	53.65	91	53.55	53.60	-3	6,906	-0.04%
2023/10/20	37	55.02	41	54.69	55.00	-4	6,885	-0.06%
2023/10/19	18	56.13	18	57.16	56.10	0	7,039	0.00%
2023/10/18	16	57.97	17	59.28	57.70	-1	7,065	-0.01%
2023/10/17	12	60.43	43	60.16	60.60	-31	7,114	-0.44%
2023/10/16	17.1	58.79	12	60.16	58.70	5.1	7,238	0.07%
2023/10/13	9	61.59	9.3	62.43	61.50	-0.3	7,546	0.00%
2023/10/12	5	62.52	4	62.08	62.50	1	8,089	0.01%
2023/10/11	12	61.70	17	61.00	61.70	-5	8,216	-0.06%
2023/10/06	12.3	61.65	11	61.41	61.60	1.3	8,402	0.02%
2023/10/05	60	62.11	54	62.90	61.80	6	8,712	0.07%
2023/10/04	7	61.24	10	61.23	60.80	-3	9,087	-0.03%
2023/10/03	27	62.06	20.2	62.67	62.00	6.8	9,280	0.07%
2023/10/02	30.2	62.47	46	61.89	63.00	-15.8	9,528	-0.17%
2023/09/28	6	59.00	4	59.10	58.90	2	9,613	0.02%
2023/09/27	8	58.14	32	58.27	58.30	-24	9,991	-0.24%
2023/09/26	9.2	58.65	7	59.16	58.50	2.2	10,168	0.02%
2023/09/25	19	58.96	15	59.13	58.80	4	10,308	0.04%
2023/09/22	47	59.53	16	59.56	59.70	31	10,443	0.30%
2023/09/21	42	59.81	34	60.13	59.60	8	10,508	0.08%
2023/09/20	21	61.03	43	60.84	60.90	-22	10,594	-0.21%
2023/09/19	12	61.41	28	62.01	61.30	-16	10,873	-0.15%
2023/09/18	12	62.65	12	62.91	62.50	0	11,060	0.00%
2023/09/15	25	63.17	23	62.56	63.60	2	11,386	0.02%
2023/09/14	34	62.99	6	62.70	62.70	28	11,551	0.24%
2023/09/13	3	63.27	1	62.20	62.10	2	11,775	0.02%
2023/09/12	20.2	62.78	14.1	62.23	62.00	6.1	12,067	0.05%
2023/09/11	10.1	64.21	4	64.78	63.40	6.1	12,282	0.05%
2023/09/08	14	66.93	2.2	66.77	66.00	11.8	12,596	0.09%
2023/09/07	5	68.48	22	68.50	68.00	-17	13,011	-0.13%
2023/09/06	113.2	67.56	94	67.87	67.80	19.2	13,275	0.14%	大買/
2023/09/05	34	70.40	40	69.75	70.70	-6	13,234	-0.05%
2023/09/04	46	69.23	42.1	70.21	69.10	3.9	13,658	0.03%
2023/09/01	103	72.26	59.1	72.88	71.10	43.9	14,142	0.31%	大買/
2023/08/31	85.1	72.71	96.1	72.39	73.00	-10.9	14,509	-0.08%
2023/08/30	35.5	71.14	43.1	71.51	71.00	-7.6	15,025	-0.05%
2023/08/29	52.5	71.28	53.3	70.73	71.50	-0.8	16,015	-0.01%
2023/08/28	44.1	69.71	37	69.29	70.00	7.1	17,175	0.04%
2023/08/25	12	69.61	5	69.42	69.90	7	18,143	0.04%
2023/08/24	94	69.34	92	69.89	69.00	2	18,544	0.01%
2023/08/23	13	68.66	15	69.01	68.60	-2	18,973	-0.01%
2023/08/22	32	68.47	34	68.86	68.50	-2	19,242	-0.01%
2023/08/21	109.4	68.97	110	70.26	68.70	-0.6	19,614	0.00%	大買/大賣/
2023/08/18	112.9	69.77	112.3	69.00	69.80	0.5	21,131	0.00%	大買/大賣/
2023/08/17	43.1	66.68	47.1	65.54	66.90	-4	21,030	-0.02%
2023/08/16	67.3	66.05	57	65.57	66.20	10.2	21,193	0.05%
2023/08/15	23.3	64.58	29	63.56	64.60	-5.8	21,721	-0.03%
2023/08/14	47	62.04	39	61.90	62.10	8	22,208	0.04%
2023/08/11	72.1	63.49	79	63.52	63.50	-6.9	22,801	-0.03%
2023/08/10	49	61.65	65	62.60	61.60	-16	23,117	-0.07%
2023/08/09	11	63.52	21	64.22	63.50	-10	23,717	-0.04%
2023/08/08	46.1	64.40	49	64.73	64.40	-2.9	24,317	-0.01%
2023/08/07	38.1	65.17	38	64.64	65.20	0.1	24,618	0.00%
2023/08/04	38	65.38	36	65.35	65.40	2	25,312	0.01%
2023/08/02	28.1	65.39	35	66.47	65.30	-7	25,743	-0.03%
2023/08/01	63	66.50	58.3	66.80	66.50	4.7	26,070	0.02%
2023/07/31	45.1	67.84	37.3	69.85	67.50	7.8	26,375	0.03%
2023/07/28	53.1	69.20	49	68.33	69.50	4.1	26,653	0.02%
2023/07/27	30.3	69.60	34.2	69.88	69.50	-3.9	27,081	-0.01%
2023/07/26	96	70.11	81	71.99	69.70	15	27,576	0.05%
2023/07/25	51	70.62	53	70.68	70.60	-2	27,814	-0.01%
2023/07/24	86.3	69.98	79	71.47	70.00	7.3	28,006	0.03%
2023/07/21	19	73.33	17.2	72.52	73.60	1.8	28,207	0.01%
2023/07/20	43	73.12	69.1	73.53	73.20	-26.1	29,256	-0.09%
2023/07/19	45	72.65	72.3	74.38	72.50	-27.3	29,584	-0.09%
2023/07/18	155.2	74.54	183.4	75.40	74.00	-28.1	30,150	-0.09%	大買/大賣/
2023/07/17	178.6	77.10	173.1	75.40	76.70	5.6	30,543	0.02%	大買/大賣/
2023/07/14	72.1	72.95	73	73.72	72.60	-1	31,042	0.00%
2023/07/13	110.2	72.96	89	73.38	72.80	21.1	32,704	0.06%	大買/
2023/07/12	27.3	71.77	22.1	72.27	72.00	5.1	33,621	0.02%
2023/07/11	93.2	72.91	75.5	74.61	72.00	17.7	34,256	0.05%
2023/07/10	101.3	76.28	78	77.95	76.00	23.3	34,499	0.07%	大買/
2023/07/07	82	78.49	79.4	76.42	78.30	2.6	34,755	0.01%
2023/07/06	89.2	78.07	82	78.87	77.70	7.2	35,037	0.02%
2023/07/05	175.5	79.65	171.1	79.63	79.40	4.4	35,753	0.01%	大買/大賣/
2023/07/04	162	77.87	155	78.89	77.60	7	35,789	0.02%	大買/大賣/
2023/07/03	147.1	78.84	139.3	78.76	78.80	7.8	35,870	0.02%	大買/大賣/
2023/06/30	79.5	77.65	75	76.31	78.00	4.5	36,476	0.01%
2023/06/29	52	75.54	53	75.99	75.50	-1	36,628	0.00%
2023/06/28	71	75.38	66	76.42	75.30	5	36,905	0.01%
2023/06/27	204.2	76.35	169.3	77.50	75.60	35	37,163	0.09%	大買/大賣/
2023/06/26	116.1	79.52	98	80.52	79.30	18.1	37,281	0.05%	大買/
2023/06/21	88.1	81.19	93.5	79.94	81.80	-5.5	37,430	-0.01%
2023/06/20	144.5	79.68	130	80.19	79.40	14.5	37,547	0.04%	大買/大賣/
2023/06/19	79.1	80.72	85.2	79.71	80.80	-6.1	38,426	-0.02%
2023/06/16	146.2	79.47	141	80.53	79.10	5.2	39,863	0.01%	大買/大賣/
2023/06/15	124	79.22	118.6	79.94	79.00	5.5	40,410	0.01%	大買/大賣/
2023/06/14	142.6	80.62	133.1	81.74	80.30	9.5	41,215	0.02%	大買/大賣/
2023/06/13	144.2	81.77	152	80.67	82.30	-7.8	41,842	-0.02%	大買/大賣/
2023/06/12	201.9	78.90	187	79.68	78.50	14.9	42,435	0.04%	大買/大賣/
2023/06/09	160.2	79.40	158	80.26	79.00	2.2	43,618	0.01%	大買/大賣/
2023/06/08	221	79.11	197.6	80.39	78.90	23.4	44,550	0.05%	大買/大賣/
2023/06/07	274.2	82.72	231.5	83.66	81.50	42.7	45,822	0.09%	大買/大賣/
2023/06/06	316.4	83.07	331.5	84.30	82.60	-15.1	46,949	-0.03%	大買/大賣/
2023/06/05	359.4	85.75	424.1	85.62	85.70	-64.7	47,549	-0.14%	大買/大賣/
2023/06/02	497.1	83.56	479	82.86	83.40	18.1	47,681	0.04%	大買/大賣/
2023/06/01	537.5	81.48	603.2	80.56	81.90	-65.7	47,138	-0.14%	大買/大賣/
2023/05/31	488	77.75	429.3	78.24	78.40	58.7	46,628	0.13%	大買/大賣/
2023/05/30	347.1	77.10	353	77.58	76.60	-5.9	45,748	-0.01%	大買/大賣/
2023/05/29	186.5	76.80	194	75.89	76.40	-7.5	45,395	-0.02%	大買/大賣/
2023/05/26	138	73.92	139	74.79	73.70	-1	45,058	0.00%	大買/大賣/
2023/05/25	302.1	74.71	284.2	74.91	74.50	18	44,998	0.04%	大買/大賣/
2023/05/24	430.2	79.52	422.4	77.80	75.80	7.8	44,898	0.02%	大買/大賣/
2023/05/23	133	75.53	142.2	75.21	75.50	-9.2	44,540	-0.02%	大買/大賣/
2023/05/22	113	75.04	104.2	74.16	75.30	8.8	44,960	0.02%	大買/大賣/
2023/05/19	366.5	73.98	306	75.56	73.20	60.5	44,786	0.13%	大買/大賣/
2023/05/18	281	75.97	312.4	75.73	75.80	-31.4	44,433	-0.07%	大買/大賣/
2023/05/17	286.1	74.67	282.3	75.58	74.10	3.9	43,886	0.01%	大買/大賣/
2023/05/16	157	74.13	153	73.45	74.40	4	43,212	0.01%	大買/大賣/
2023/05/15	407.1	73.25	388.1	74.09	72.70	19	42,738	0.04%	大買/大賣/
2023/05/12	212.1	72.57	215.9	70.39	73.20	-3.9	42,094	-0.01%	大買/大賣/
2023/05/11	193.3	69.30	211	69.93	68.90	-17.7	41,514	-0.04%	大買/大賣/
2023/05/10	345.5	69.76	376.5	69.40	70.00	-31	41,156	-0.08%	大買/大賣/
2023/05/09	263.2	72.09	262.1	73.69	71.70	1.2	40,450	0.00%	大買/大賣/
2023/05/08	226.1	73.53	393	72.74	73.80	-166.9	39,949	-0.42%	大買/大賣/鉅額交易
2023/05/05	200.1	71.56	276	72.34	71.20	-75.9	39,498	-0.19%	大買/大賣/
2023/05/04	202.5	74.58	191.2	76.08	74.00	11.3	39,065	0.03%	大買/大賣/
2023/05/03	282.2	76.03	269	75.76	76.00	13.1	38,702	0.03%	大買/大賣/
2023/05/02	291.9	75.99	321.1	75.39	76.50	-29.2	38,138	-0.08%	大買/大賣/
2023/04/28	224.6	73.49	222	73.31	73.50	2.6	37,572	0.01%	大買/大賣/
2023/04/27	176.2	71.97	171	71.66	71.90	5.2	37,132	0.01%	大買/大賣/
2023/04/26	252.1	71.93	260.5	71.51	71.90	-8.4	36,803	-0.02%	大買/大賣/
2023/04/25	490.2	72.68	435.6	74.17	72.70	54.6	36,370	0.15%	大買/大賣/
2023/04/24	233.3	73.47	218	73.38	73.30	15.3	35,247	0.04%	大買/大賣/
2023/04/21	373.7	72.98	375	73.60	72.50	-1.3	34,861	0.00%	大買/大賣/
2023/04/20	419.5	75.18	405.1	75.96	74.60	14.4	34,112	0.04%	大買/大賣/
2023/04/19	510.3	77.84	545.2	78.58	77.80	-34.8	33,376	-0.10%	大買/大賣/
2023/04/18	873.7	76.90	803.9	77.40	76.40	69.8	32,320	0.22%	大買/大賣/
2023/04/17	320	73.41	392.1	72.12	75.90	-72.1	30,534	-0.24%	大買/大賣/
2023/04/14	492	68.82	479.3	69.27	69.00	12.7	29,403	0.04%	大買/大賣/
2023/04/13	316.5	67.36	298.1	66.29	67.30	18.4	28,431	0.06%	大買/大賣/
2023/04/12	185.3	66.63	198.1	67.06	66.30	-12.8	27,694	-0.05%	大買/大賣/
2023/04/11	276.8	66.55	242.2	66.87	66.30	34.6	27,252	0.13%	大買/大賣/
2023/04/10	160.1	66.29	158.1	66.58	66.60	2	26,706	0.01%	大買/大賣/
2023/04/07	59	62.67	63.3	62.81	62.50	-4.3	25,805	-0.02%
2023/04/06	19.3	60.17	34	61.44	61.60	-14.7	25,429	-0.06%
2023/03/31	141.2	62.49	82.3	61.97	60.30	58.9	25,221	0.23%	大買/
2023/03/30	24	60.99	37.5	60.76	60.80	-13.5	24,733	-0.05%
2023/03/29	130.1	59.87	126.2	59.79	59.80	3.8	24,759	0.02%	大買/大賣/
2023/03/28	148.4	59.31	184	59.27	59.20	-35.7	25,009	-0.14%	大買/大賣/
2023/03/27	176.5	60.01	180.1	60.61	59.80	-3.6	24,753	-0.01%	大買/大賣/
2023/03/24	109	59.92	113	59.55	60.00	-4	24,383	-0.02%	大買/大賣/
2023/03/23	194	59.34	185.1	59.08	59.50	8.9	24,068	0.04%	大買/大賣/
2023/03/22	423.4	59.73	352	60.61	59.00	71.4	23,610	0.30%	大買/大賣/
2023/03/21	547.3	63.40	516.2	62.01	61.10	31.1	22,529	0.14%	大買/大賣/
2023/03/20	354.1	59.61	375.1	59.25	59.50	-21	20,843	-0.10%	大買/大賣/
2023/03/17	389	59.50	373.6	59.78	59.10	15.4	20,016	0.08%	大買/大賣/
2023/03/16	415.7	58.16	465.3	58.11	58.50	-49.5	18,949	-0.26%	大買/大賣/
2023/03/15	500	59.19	383.1	59.55	59.20	116.9	18,059	0.65%	大買/大賣/鉅額交易
2023/03/14	474.1	57.69	494.3	56.82	58.40	-20.2	17,276	-0.12%	大買/大賣/
2023/03/13	769.7	56.42	707.1	56.02	56.20	62.7	15,806	0.40%	大買/大賣/
2023/03/10	470	57.66	522	56.20	56.60	-52	14,616	-0.36%	大買/大賣/
2023/03/09	533	55.24	811.1	55.57	54.80	-278.1	13,026	-2.13%	大買/大賣/鉅額交易
2023/03/08	258	52.29	496.4	52.34	54.70	-238.4	11,630	-2.05%	大買/大賣/鉅額交易
2023/03/07	391	50.03	386	49.81	49.80	5	10,742	0.05%	大買/大賣/
2023/03/06	281.2	48.75	270.1	48.43	48.75	11.1	10,455	0.11%	大買/大賣/
2023/03/03	354	47.82	360	47.69	46.90	-6	10,502	-0.06%	大買/大賣/
2023/03/02	72	46.75	100	46.19	47.05	-28	10,050	-0.28%
2023/03/01	62.1	45.60	62	45.63	45.60	0.1	9,884	0.00%
2023/02/24	162.5	45.64	175.1	46.26	45.45	-12.6	9,774	-0.13%	大買/大賣/
2023/02/23	119.5	46.65	123	46.75	46.60	-3.5	9,572	-0.04%	大買/大賣/
2023/02/22	122	46.91	166.9	46.17	47.20	-44.9	9,388	-0.48%	大買/大賣/
2023/02/21	926.5	46.78	876.5	46.71	46.70	50	9,065	0.55%	大買/大賣/
2023/02/20	171	45.00	189.1	43.86	46.35	-18.1	7,673	-0.24%	大買/大賣/
2023/02/17	164	42.02	83	42.24	42.15	81	7,037	1.15%	大買/
2023/02/16	368	42.15	399.1	42.20	42.35	-31.1	6,955	-0.45%	大買/大賣/
2023/02/15	2	40.43	40	40.42	40.75	-38	6,725	-0.57%
2023/02/14	0.1	39.95	0	0.00	39.80	0.1	6,699	0.00%
2023/02/13	16	39.92	17	39.73	39.95	-1	6,721	-0.01%
2023/02/10	86	39.94	52	40.34	39.90	34	6,759	0.50%
2023/02/09	28	41.49	29.2	41.50	41.35	-1.2	6,706	-0.02%
2023/02/08	147	41.21	46	41.53	41.05	101	6,678	1.51%	大買/鉅額交易
2023/02/07	62.1	41.31	43	41.20	41.25	19.1	6,645	0.29%
2023/02/06	32	40.63	11	40.75	40.65	21	6,589	0.32%
2023/02/03	60	40.59	23.1	40.50	40.45	36.9	6,578	0.56%
2023/02/02	62	40.51	32	40.71	40.60	30	6,560	0.46%
2023/02/01	53	40.22	26	40.19	40.45	27	6,540	0.41%
2023/01/31	13	39.62	17	39.36	39.65	-4	6,526	-0.06%
2023/01/30	24	38.90	18	38.64	38.85	6	6,526	0.09%
2023/01/17	5	37.95	4	37.99	38.00	1	6,521	0.02%
2023/01/16	16	37.94	13	37.80	37.90	3	6,518	0.05%
2023/01/13	30.2	38.07	29	38.48	38.00	1.2	6,533	0.02%
2023/01/12	14	38.93	7	38.98	38.70	7	6,519	0.11%
2023/01/11	26	39.10	26	39.64	39.00	0	6,554	0.00%
2023/01/10	5	40.21	3	40.28	40.10	2	6,526	0.03%
2023/01/09	7	40.23	16	40.27	40.15	-9	6,569	-0.14%
2023/01/06	4	40.00	4	40.05	40.05	0	6,595	0.00%
2023/01/05	39	40.31	119	40.56	40.05	-80	6,654	-1.20%	大賣/
2023/01/04	6	40.23	5	40.10	40.10	1	6,663	0.02%
2023/01/03	1	39.30	4	39.95	39.95	-3	6,679	-0.04%
2022/12/30	27	39.55	33	39.88	39.45	-6	6,707	-0.09%
2022/12/29	26	39.62	37	38.99	39.65	-11	6,837	-0.16%
2022/12/28	9	39.08	10	39.77	39.00	-1	6,845	-0.01%
2022/12/27	9	40.07	9	40.21	40.05	0	6,843	0.00%
2022/12/26	38	40.05	39	40.68	40.00	-1	6,852	-0.01%
2022/12/23	54	41.05	36	41.04	41.00	18	6,825	0.26%
2022/12/22	163	41.79	174.2	42.56	41.50	-11.2	6,795	-0.16%	大買/大賣/
2022/12/21	125.1	42.27	313	41.87	42.40	-187.9	6,585	-2.85%	大買/大賣/鉅額交易
2022/12/20	482	41.13	542	42.35	40.65	-60	6,274	-0.96%	大買/大賣/
2022/12/19	25.1	40.72	38	40.12	41.25	-12.9	5,759	-0.22%
2022/12/16	47	39.40	49.6	39.36	39.40	-2.6	5,685	-0.05%
2022/12/15	21	40.54	18	40.20	40.50	3	5,680	0.05%
2022/12/14	4	39.70	6	39.87	39.70	-2	5,709	-0.04%
2022/12/13	5	39.65	5.1	40.07	39.65	-0.1	5,901	0.00%
2022/12/12	18	39.99	20	39.74	39.95	-2	6,241	-0.03%
2022/12/09	33	40.08	32	40.74	39.90	1	6,895	0.01%
2022/12/08	14	39.80	14	39.87	39.80	0	6,969	0.00%
2022/12/07	48.1	39.91	51	40.86	39.75	-2.9	6,967	-0.04%
2022/12/06	245	41.89	253	42.67	41.65	-8	6,883	-0.12%	大買/大賣/
2022/12/05	41.1	41.77	61	42.08	41.70	-20	6,639	-0.30%
2022/12/02	46	41.76	47	41.61	41.75	-1	6,574	-0.02%
2022/12/01	83	41.63	121	41.88	41.60	-38	6,509	-0.58%	大賣/
2022/11/30	254	41.99	257.5	42.37	41.80	-3.5	6,398	-0.05%	大買/大賣/
2022/11/29	141.1	41.13	125	40.90	41.25	16.1	6,186	0.26%	大買/大賣/
2022/11/28	240	42.66	140	42.31	41.70	100	6,208	1.61%	大買/大賣/
2022/11/25	210.1	41.45	240.6	40.55	42.30	-30.6	5,779	-0.53%	大買/大賣/
2022/11/24	49.6	39.11	55	39.18	38.85	-5.4	5,224	-0.10%
2022/11/23	5.1	36.66	5	36.72	36.65	0.1	4,905	0.00%
2022/11/22	1	36.85	3.1	37.04	36.70	-2.1	4,949	-0.04%
2022/11/21	5	37.43	5	37.40	37.10	0	4,993	0.00%
2022/11/18	46.5	37.49	45	38.59	37.30	1.5	5,005	0.03%
2022/11/17	23	38.45	16	38.32	38.45	7	4,945	0.14%
2022/11/16	37.1	37.87	39	37.97	37.85	-2	4,917	-0.04%
2022/11/15	7	37.85	7	37.01	37.85	0	4,921	0.00%
2022/11/14	12	37.03	11	37.07	37.05	1	4,925	0.02%
2022/11/11	95.1	37.32	66	38.20	36.80	29.1	4,958	0.59%
2022/11/10	10	37.93	10	37.95	37.80	0	4,919	0.00%
2022/11/09	74	37.95	29	38.04	37.90	45	4,957	0.91%
2022/11/08	45	37.87	38	38.48	37.45	7	4,996	0.14%
2022/11/07	35	37.81	40	37.80	37.75	-5	4,977	-0.10%
2022/11/04	8	37.41	6	36.99	37.40	2	5,071	0.04%
2022/11/03	4	36.74	2	36.40	36.90	2	5,053	0.04%
2022/11/02	5	36.56	3	36.58	36.60	2	5,083	0.04%
2022/11/01	1	36.40	2	36.28	36.40	-1	5,097	-0.02%
2022/10/31	6	35.74	5	35.79	35.75	1	5,187	0.02%
2022/10/28	25	35.60	16	35.79	35.25	9	5,227	0.17%
2022/10/27	2	36.30	11	35.81	36.30	-9	5,247	-0.17%
2022/10/26	14	35.16	12	34.65	35.05	2	5,287	0.04%
2022/10/25	3	34.90	10	35.00	34.85	-7	5,348	-0.13%
2022/10/24	19	34.98	11.1	35.34	34.80	7.9	5,376	0.15%
2022/10/21	33	34.50	28	34.76	34.30	5	5,389	0.09%
2022/10/20	11	35.32	13.3	35.61	35.30	-2.3	5,381	-0.04%
2022/10/19	40	36.25	24	36.40	36.10	16	5,391	0.30%
2022/10/18	22	35.42	25.5	35.41	35.40	-3.5	5,368	-0.06%
2022/10/17	26.5	34.65	25	33.65	34.95	1.5	5,439	0.03%
2022/10/14	41	34.94	5	35.23	35.05	36	5,487	0.66%
2022/10/13	32	33.78	32	34.83	33.40	0	5,492	0.00%
2022/10/12	13	36.05	5.2	35.91	35.70	7.9	5,461	0.14%
2022/10/11	7.8	36.90	8	36.64	36.10	-0.2	5,477	0.00%
2022/10/07	35.1	38.19	41	38.30	38.20	-5.9	5,656	-0.10%
2022/10/06	139	38.31	129	38.41	38.20	10	5,817	0.17%	大買/大賣/
2022/10/05	73.3	37.05	60	37.44	36.90	13.3	5,703	0.23%
2022/10/04	31	36.94	41	36.68	37.05	-10	5,697	-0.18%
2022/10/03	49.2	35.63	48	34.93	35.65	1.2	5,696	0.02%
2022/09/30	32.2	34.96	1	34.90	35.50	31.2	5,806	0.54%
2022/09/29	47.3	35.67	19	35.76	35.35	28.3	5,817	0.49%
2022/09/28	65	34.87	65	36.29	34.85	0	5,833	0.00%
2022/09/27	2.3	36.13	2.5	35.91	36.50	-0.3	5,809	0.00%
2022/09/26	51.3	35.69	9	36.16	35.75	42.3	5,831	0.73%
2022/09/23	53	38.06	42	38.78	38.05	11	5,846	0.19%
2022/09/22	29	38.95	30	38.26	39.10	-1	5,876	-0.02%
2022/09/21	71	38.81	68	39.22	38.90	3	5,857	0.05%
2022/09/20	9.1	39.02	4.3	38.70	39.35	4.8	5,801	0.08%
2022/09/19	312	39.34	228	40.86	38.95	84	5,647	1.49%	大買/大賣/
2022/09/16	282.9	42.27	287	40.89	41.60	-4.2	5,366	-0.08%	大買/大賣/
2022/09/15	171	39.28	154	40.06	39.20	17	4,783	0.36%	大買/大賣/
2022/09/14	7	39.07	26	39.14	39.30	-19	4,728	-0.40%
2022/09/13	80	39.18	80	39.36	39.15	0	4,738	0.00%
2022/09/12	18.3	39.14	14	38.01	39.20	4.3	4,743	0.09%
2022/09/08	26	37.19	25	36.94	37.30	1	4,754	0.02%
2022/09/07	2	36.80	2	36.83	36.60	0	4,787	0.00%
2022/09/06	5	37.20	8	37.03	37.00	-3	4,806	-0.06%
2022/09/05	119	38.34	122	39.04	38.15	-3	4,777	-0.06%	大買/大賣/
2022/09/02	236	40.27	218	40.58	40.30	18	4,717	0.38%	大買/大賣/
2022/09/01	68	39.98	67	39.85	39.55	1	4,520	0.02%
2022/08/31	0.2	39.10	11	38.53	39.15	-10.8	4,456	-0.24%
2022/08/30	3	38.15	3	38.13	38.15	0	4,752	0.00%
2022/08/29	10	38.05	11	37.96	37.80	-1	4,845	-0.02%
2022/08/26	31	39.41	28	39.42	39.60	3	4,835	0.06%
2022/08/25	12	38.77	11	38.54	38.75	1	4,848	0.02%
2022/08/24	12	38.24	12	38.44	38.10	0	5,138	0.00%
2022/08/23	25	38.19	27	38.05	38.35	-2	5,152	-0.04%
2022/08/22	40.1	38.55	40	38.77	38.40	0.1	5,192	0.00%
2022/08/19	67	39.66	61	40.03	39.45	6	5,279	0.11%
2022/08/18	12	39.84	10	39.31	39.90	2	5,301	0.04%
2022/08/17	17	39.69	24	39.57	39.70	-7	5,298	-0.13%
2022/08/16	45	39.20	64	39.08	39.15	-19	5,267	-0.36%
2022/08/15	43	39.07	39	38.66	39.10	4	5,227	0.08%
2022/08/12	25	38.07	31	37.70	38.05	-6	5,186	-0.12%
2022/08/11	154	37.98	157	38.67	37.90	-3	5,185	-0.06%	大買/大賣/
2022/08/10	10	38.17	53	38.13	38.25	-43	5,096	-0.84%
2022/08/09	30	37.95	23	37.51	37.95	7	5,102	0.14%
2022/08/08	36	37.48	93	37.10	37.55	-57	5,119	-1.11%
2022/08/05	79	37.61	91.3	37.21	37.60	-12.3	5,162	-0.24%
2022/08/04	35	35.72	30	36.01	35.95	5	5,183	0.10%
2022/08/03	62	36.12	48	36.09	36.05	14	5,170	0.27%
2022/08/02	76.3	36.52	99	36.71	36.50	-22.7	5,192	-0.44%
2022/08/01	19	38.32	22	37.54	38.35	-3	5,145	-0.06%
2022/07/29	29	37.18	29	37.13	37.20	0	5,100	0.00%
2022/07/28	30	36.58	31.2	36.93	36.60	-1.2	5,127	-0.02%
2022/07/27	5	36.65	6	36.10	36.65	-1	5,139	-0.02%
2022/07/26	51	36.16	51	36.79	36.15	0	5,173	0.00%
2022/07/25	18	37.01	19	36.75	37.00	-1	5,183	-0.02%
2022/07/22	124	36.88	118	37.84	36.80	6	5,224	0.11%	大買/大賣/
2022/07/21	43	37.35	45.2	36.83	37.35	-2.2	5,315	-0.04%
2022/07/20	31	36.17	29	36.52	36.05	2	5,269	0.04%
2022/07/19	39	35.99	39	36.21	35.95	0	5,357	0.00%
2022/07/18	42	36.10	46	36.25	36.10	-4	5,373	-0.07%
2022/07/15	249	36.17	262	36.44	36.00	-13	5,369	-0.24%	大買/大賣/
2022/07/14	78	35.64	88.1	34.36	36.30	-10.1	5,204	-0.19%
2022/07/13	25	33.30	31	33.42	33.00	-6	5,084	-0.12%
2022/07/12	33	32.53	21	32.83	32.25	12	5,178	0.23%
2022/07/11	70.1	33.97	55	33.72	33.95	15.1	5,214	0.29%
2022/07/08	25.1	33.37	31	33.28	33.60	-5.9	5,283	-0.11%
2022/07/07	24	31.35	22	30.45	31.50	2	5,211	0.04%
2022/07/06	28	30.60	24	31.46	30.25	4	5,275	0.08%
2022/07/05	43.1	31.92	50	31.88	31.95	-7	5,373	-0.13%
2022/07/04	17	31.63	20	31.23	31.00	-3	5,410	-0.06%
2022/07/01	48	33.35	7	32.44	31.70	41	5,539	0.74%
2022/06/30	73	34.39	87	35.01	34.00	-14	5,642	-0.25%
2022/06/29	25	36.02	32	35.92	35.90	-7	5,690	-0.12%
2022/06/28	68	36.87	67	37.14	36.80	1	5,901	0.02%
2022/06/27	65	37.66	69.2	37.42	37.80	-4.2	6,692	-0.06%
2022/06/24	63	36.89	62.2	37.25	36.85	0.8	6,996	0.01%
2022/06/23	88.2	36.04	99	36.40	35.95	-10.9	7,501	-0.14%
2022/06/22	121	36.17	124	36.52	35.60	-3	8,370	-0.04%	大買/大賣/
2022/06/21	23.1	36.65	25	36.14	36.70	-2	9,175	-0.02%
2022/06/20	54	35.66	49.3	36.66	35.10	4.8	9,495	0.05%
2022/06/17	36	37.03	29	37.04	36.95	7	9,504	0.07%
2022/06/16	27.7	38.40	41	38.35	37.40	-13.4	9,509	-0.14%
2022/06/15	36	38.71	35	39.01	38.30	1	9,536	0.01%
2022/06/14	45	39.00	50	38.33	39.10	-5	9,575	-0.05%
2022/06/13	34	38.88	35	38.89	38.80	-1	9,597	-0.01%
2022/06/10	28	39.95	28	39.91	40.00	0	9,611	0.00%
2022/06/09	64	40.74	41	40.89	40.60	23	9,630	0.24%
2022/06/08	228.1	41.33	242	41.83	41.25	-13.9	9,651	-0.14%	大買/大賣/
2022/06/07	64	40.11	64	40.14	40.30	0	9,377	0.00%
2022/06/06	44.4	39.23	44	39.50	39.15	0.4	9,352	0.00%
2022/06/02	72	40.03	72	40.14	40.00	0	9,466	0.00%
2022/06/01	53	41.24	65.2	41.36	40.75	-12.2	9,549	-0.13%
2022/05/31	9	39.32	8	39.13	39.40	1	9,420	0.01%
2022/05/30	55.1	39.17	59	39.16	39.15	-3.9	9,594	-0.04%
2022/05/27	98	38.31	93	38.87	38.10	5	9,640	0.05%
2022/05/26	49	37.67	42	38.49	37.40	7	9,685	0.07%
2022/05/25	12	38.77	14	38.07	38.80	-2	9,758	-0.02%
2022/05/24	13	37.69	14	38.60	37.50	-1	9,920	-0.01%
2022/05/23	16	38.54	14	39.12	38.35	2	10,009	0.02%
2022/05/20	15	38.44	18	38.50	38.35	-3	10,206	-0.03%
2022/05/19	26	38.21	17	37.41	38.40	9	10,389	0.09%
2022/05/18	44	38.48	43	38.49	38.40	1	10,582	0.01%
2022/05/17	15	38.13	14	37.94	38.10	1	11,380	0.01%
2022/05/16	53	37.36	50	37.63	37.35	3	11,789	0.03%
2022/05/13	3	36.67	10	36.78	36.75	-7	11,807	-0.06%
2022/05/12	56	35.23	58	36.61	35.00	-2	11,857	-0.02%
2022/05/11	47	37.63	49	38.05	37.30	-2	11,831	-0.02%
2022/05/10	10	38.06	1	37.95	38.25	9	11,976	0.08%
2022/05/09	22.5	38.71	28	38.84	38.60	-5.5	12,027	-0.05%
2022/05/06	28	39.79	25.1	39.72	39.85	2.9	12,155	0.02%
2022/05/05	58	41.19	51	41.67	41.00	7	12,278	0.06%
2022/05/04	18	40.43	28	40.28	40.55	-10	12,324	-0.08%
2022/05/03	19	39.68	31	39.15	39.70	-12	12,455	-0.10%
2022/04/29	48	39.07	51.6	39.49	39.00	-3.6	12,634	-0.03%
2022/04/28	42.1	38.92	38	39.09	38.70	4	12,814	0.03%
2022/04/27	38	38.69	16	38.72	38.65	22	12,841	0.17%
2022/04/26	6	40.92	9	40.96	40.70	-3	12,772	-0.02%
2022/04/25	16.1	41.36	22	41.15	40.95	-6	12,852	-0.05%
2022/04/22	29	43.21	29.1	42.99	43.25	-0.1	12,957	0.00%
2022/04/21	40	43.55	48	43.31	43.60	-8	13,093	-0.06%
2022/04/20	43	42.92	41	42.90	42.95	2	13,319	0.02%
2022/04/19	41	42.18	44	42.76	42.05	-3	13,467	-0.02%
2022/04/18	104.1	42.44	104	42.78	42.35	0.1	13,793	0.00%	大買/大賣/
2022/04/15	52.1	43.87	52	44.31	43.80	0.1	13,993	0.00%
2022/04/14	107.1	45.14	109	45.35	45.10	-2	14,415	-0.01%	大買/大賣/
2022/04/13	55	44.52	46	44.66	44.50	9	14,620	0.06%
2022/04/12	88	44.12	88.7	43.78	44.20	-0.7	14,967	0.00%
2022/04/11	114.6	44.15	105	45.10	44.00	9.6	15,448	0.06%	大買/大賣/
2022/04/08	5	45.96	3.1	45.99	45.75	1.9	15,823	0.01%
2022/04/07	18	46.35	29	46.66	45.20	-11	16,675	-0.07%
2022/04/06	27	47.36	17	47.16	47.15	10	16,890	0.06%
2022/04/01	10	46.30	7	46.16	46.10	3	17,214	0.02%
2022/03/31	29	48.06	28	47.68	46.80	1	18,222	0.01%
2022/03/30	320	48.44	380.1	48.49	48.25	-60.1	19,103	-0.31%	大買/大賣/
2022/03/29	223	47.29	213.5	48.03	46.95	9.5	21,757	0.04%	大買/大賣/
2022/03/28	321.9	47.71	349	48.19	47.60	-27.1	22,374	-0.12%	大買/大賣/
2022/03/25	416.5	47.63	407	47.45	47.65	9.5	22,255	0.04%	大買/大賣/
2022/03/24	327.1	47.12	354	46.54	45.90	-26.9	21,832	-0.12%	大買/大賣/
2022/03/23	135	46.19	130	44.47	45.75	5	21,678	0.02%	大買/大賣/
2022/03/22	19.1	43.03	18	42.98	43.00	1.1	22,935	0.00%
2022/03/21	43	42.71	42	43.29	42.65	1	24,311	0.00%
2022/03/18	38	43.10	30	42.42	43.30	8	25,021	0.03%
2022/03/17	38	42.54	55	42.32	42.55	-17	25,932	-0.07%
2022/03/16	29	41.79	40	42.19	41.40	-11	26,305	-0.04%
2022/03/15	66	42.00	70	42.32	41.90	-4	26,355	-0.02%
2022/03/14	39	43.04	48	42.44	43.15	-9	26,570	-0.03%
2022/03/11	47.3	42.15	49	42.41	42.10	-1.7	27,074	-0.01%
2022/03/10	46	43.46	43	44.01	43.35	3	27,079	0.01%
2022/03/09	45	42.62	48	42.46	42.65	-3	27,036	-0.01%
2022/03/08	28	42.61	52	41.97	41.75	-24	27,012	-0.09%
2022/03/07	88	43.29	76	43.85	43.00	12	26,897	0.04%
2022/03/04	102	45.65	108	46.69	45.50	-6	26,779	-0.02%	大買/大賣/
2022/03/03	222.7	46.66	222	47.47	46.55	0.7	26,680	0.00%	大買/大賣/
2022/03/02	99	46.68	80	46.26	46.90	19	26,600	0.07%
2022/03/01	88	46.79	114	46.28	46.85	-26	26,662	-0.10%	大賣/
2022/02/25	18	45.26	30	45.14	44.80	-12	26,695	-0.04%
2022/02/24	63	44.30	70	44.85	44.05	-7	26,666	-0.03%
2022/02/23	87	46.53	95	46.24	46.50	-8	26,540	-0.03%
2022/02/22	139.5	45.75	136.1	46.57	45.40	3.4	26,548	0.01%	大買/大賣/
2022/02/21	215	47.89	195	47.92	47.75	20	26,443	0.08%	大買/大賣/
2022/02/18	180.2	47.27	162	46.49	47.95	18.2	26,335	0.07%	大買/大賣/
2022/02/17	397.2	47.27	344	48.33	46.70	53.2	26,355	0.20%	大買/大賣/
2022/02/16	119	47.10	142	46.10	48.15	-23	25,774	-0.09%	大買/大賣/
2022/02/15	43.2	43.91	65	44.28	43.80	-21.8	25,474	-0.09%
2022/02/14	140	43.61	124	43.97	43.50	16	25,529	0.06%	大買/大賣/
2022/02/11	51	45.67	43	45.22	45.70	8	25,612	0.03%
2022/02/10	178	45.28	169	45.94	45.20	9	25,949	0.03%	大買/大賣/
2022/02/09	66.4	45.15	69	45.20	45.20	-2.6	25,870	-0.01%
2022/02/08	102	44.79	134	44.08	44.95	-32	25,855	-0.12%	大買/大賣/
2022/02/07	128	43.28	116	43.01	43.90	12	25,760	0.05%	大買/大賣/
2022/01/26	76	41.56	82	41.18	41.60	-6	25,716	-0.02%
2022/01/25	143	41.05	145	41.96	40.80	-2	26,178	-0.01%	大買/大賣/
2022/01/24	169	42.86	146	41.61	42.80	23	26,203	0.09%	大買/大賣/
2022/01/21	102	42.66	105	44.00	42.55	-3	26,324	-0.01%	大買/大賣/
2022/01/20	143	44.69	84	44.72	44.45	59	26,539	0.22%	大買/
2022/01/19	199	45.02	68	44.83	44.80	131	27,174	0.48%	大買/鉅額交易
2022/01/18	119	44.95	292.5	45.18	44.80	-173.5	27,675	-0.63%	大買/大賣/鉅額交易
2022/01/17	122	45.93	122	45.23	45.60	0	27,640	0.00%	大買/大賣/
2022/01/14	156	44.39	153	44.91	44.15	3	27,650	0.01%	大買/大賣/
2022/01/13	151	45.45	163	45.29	45.65	-12	27,830	-0.04%	大買/大賣/
2022/01/12	120	46.18	124	46.92	46.00	-4	28,004	-0.01%	大買/大賣/
2022/01/11	241	46.71	238	47.70	46.50	3	27,968	0.01%	大買/大賣/
2022/01/10	202	48.87	209	47.87	48.70	-7	27,612	-0.03%	大買/大賣/
2022/01/07	336	48.11	315.2	48.53	47.75	20.8	27,341	0.08%	大買/大賣/
2022/01/06	143.3	49.76	159	50.15	49.60	-15.7	26,889	-0.06%	大買/大賣/
2022/01/05	200.2	50.82	196	51.30	50.40	4.2	26,623	0.02%	大買/大賣/
2022/01/04	190.1	51.63	219	51.09	52.10	-29	26,245	-0.11%	大買/大賣/
2022/01/03	314.1	50.61	337.4	49.84	50.70	-23.2	25,790	-0.09%	大買/大賣/
2021/12/30	277	51.31	252.1	51.36	50.30	24.9	25,335	0.10%	大買/大賣/
2021/12/29	162	50.49	163	50.73	50.60	-1	24,493	0.00%	大買/大賣/
2021/12/28	348	50.21	281	50.31	50.00	67	24,195	0.28%	大買/大賣/
2021/12/27	345.3	51.42	342.1	50.97	51.70	3.2	23,728	0.01%	大買/大賣/
2021/12/24	430	49.95	445.1	50.31	49.40	-15.1	22,652	-0.07%	大買/大賣/
2021/12/23	1,186.6	51.18	1,391.2	49.69	49.90	-204.6	21,538	-0.95%	大買/大賣/鉅額交易
2021/12/22	634.1	46.69	391.5	45.44	47.35	242.6	18,101	1.34%	大買/大賣/鉅額交易
2021/12/21	295	43.26	317	43.71	43.05	-22	17,170	-0.13%	大買/大賣/
2021/12/20	330.5	45.05	321	45.48	45.15	9.5	16,748	0.06%	大買/大賣/
2021/12/17	534	45.70	461.5	45.98	45.40	72.5	16,239	0.45%	大買/大賣/
2021/12/16	506.4	46.32	466	45.83	46.25	40.4	15,573	0.26%	大買/大賣/
2021/12/15	489	43.54	482.1	42.33	43.80	7	13,999	0.05%	大買/大賣/
2021/12/14	424.1	40.77	447	40.59	40.80	-23	12,584	-0.18%	大買/大賣/
2021/12/13	296.2	41.27	279	40.80	42.25	17.2	11,852	0.15%	大買/大賣/
2021/12/10	251	38.81	267	39.64	38.45	-16	10,891	-0.15%	大買/大賣/
2021/12/09	56	38.36	46	38.35	38.30	10	10,460	0.10%
2021/12/08	208	38.39	205	38.98	38.20	3	10,373	0.03%	大買/大賣/
2021/12/07	204	39.01	206	38.51	39.10	-2	10,132	-0.02%	大買/大賣/
2021/12/06	46	37.12	53	36.79	37.20	-7	9,605	-0.07%
2021/12/03	10	36.17	9	36.02	36.20	1	9,602	0.01%
2021/12/02	33	35.82	29	36.35	35.65	4	9,638	0.04%
2021/12/01	17	36.37	20	36.03	36.45	-3	9,665	-0.03%
2021/11/30	24	36.14	25	36.06	36.25	-1	9,693	-0.01%
2021/11/29	73	35.38	82	34.90	35.45	-9	9,748	-0.09%
2021/11/26	81	35.93	77	36.57	35.75	4	9,817	0.04%
2021/11/25	140	37.34	131	37.74	37.10	9	9,738	0.09%	大買/大賣/
2021/11/24	85	37.86	80	36.59	38.05	5	9,614	0.05%
2021/11/23	63	36.96	107	37.43	36.85	-44	9,542	-0.46%	大賣/
2021/11/22	59	37.72	60	37.86	37.70	-1	9,567	-0.01%
2021/11/19	85	37.42	64	37.89	37.35	21	9,684	0.22%
2021/11/18	109	37.61	68	37.80	37.55	41	9,701	0.42%	大買/
2021/11/17	76	37.27	66	37.54	37.15	10	9,687	0.10%
2021/11/16	145	37.94	82	37.94	37.30	63	9,737	0.65%	大買/
2021/11/15	17	38.06	45.5	38.09	38.40	-28.5	9,596	-0.30%
2021/11/12	9	37.41	26.1	37.67	37.20	-17.1	9,510	-0.18%
2021/11/11	13	37.24	8	37.42	36.55	5	9,519	0.05%
2021/11/10	24	37.76	31	37.62	37.30	-7	9,529	-0.07%
2021/11/09	160	37.57	144.2	37.00	37.70	15.8	9,481	0.17%	大買/大賣/
2021/11/08	45.1	35.55	42	35.04	35.50	3.1	9,209	0.03%
2021/11/05	71	34.46	75	34.60	34.40	-4	9,380	-0.04%
2021/11/04	36	35.26	33	35.46	35.25	3	9,424	0.03%
2021/11/03	68	35.31	75	35.68	35.20	-7	9,455	-0.07%
2021/11/02	184	36.57	199	37.83	35.45	-15	9,494	-0.16%	大買/大賣/
2021/11/01	79	36.86	89	37.18	36.80	-10	9,020	-0.11%
2021/10/29	226	36.94	220	37.06	36.80	6	8,881	0.07%	大買/大賣/
2021/10/28	134.1	36.62	129.5	36.88	36.30	4.6	8,571	0.05%	大買/大賣/
2021/10/27	292	36.43	291	37.11	36.30	1	8,202	0.01%	大買/大賣/
2021/10/26	50	36.71	71	36.39	37.25	-21	7,558	-0.28%
2021/10/25	86	34.07	76	34.27	33.90	10	7,035	0.14%
2021/10/22	119	34.95	116	35.08	34.80	3	7,167	0.04%	大買/大賣/
2021/10/21	204	35.12	194	35.37	35.30	10	7,157	0.14%	大買/大賣/
2021/10/20	102	34.81	108	33.98	35.30	-6	7,123	-0.08%	大買/大賣/
2021/10/19	46	32.97	40	32.86	33.00	6	6,882	0.09%
2021/10/18	27	32.16	27	31.79	32.20	0	6,882	0.00%
2021/10/15	16	31.85	17	31.26	31.85	-1	7,015	-0.01%
2021/10/14	36	30.63	40	30.27	30.85	-4	7,241	-0.06%
2021/10/13	45	30.18	43	30.37	29.90	2	7,365	0.03%
2021/10/12	32	30.77	36	30.97	30.75	-4	7,493	-0.05%
2021/10/08	78	31.45	74	32.59	31.30	4	7,645	0.05%
2021/10/07	38	31.64	38	31.18	31.65	0	7,809	0.00%
2021/10/06	56	30.71	58	30.73	30.55	-2	8,574	-0.02%
2021/10/05	47	30.03	61	29.05	30.60	-14	9,372	-0.15%
2021/10/04	4	29.69	19	29.52	29.00	-15	9,871	-0.15%
2021/10/01	39	30.80	41	30.91	30.45	-2	10,423	-0.02%
2021/09/30	10	32.13	13	31.82	32.15	-3	11,451	-0.03%
2021/09/29	14	31.57	10	31.83	31.30	4	11,934	0.03%
2021/09/28	22	32.46	20	33.39	32.35	2	12,399	0.02%
2021/09/27	15	33.28	43	33.24	33.25	-28	12,598	-0.22%
2021/09/24	14	32.67	12	32.61	32.70	2	12,832	0.02%
2021/09/23	27	32.12	27	32.75	32.05	0	13,219	0.00%
2021/09/22	2	31.08	25	31.55	31.50	-23	13,700	-0.17%
2021/09/17	19	32.37	23	32.60	32.35	-4	15,407	-0.03%
2021/09/16	23	32.71	28	33.16	32.65	-5	15,957	-0.03%
2021/09/15	10	32.51	13	32.30	32.60	-3	16,277	-0.02%
2021/09/14	11	32.20	10	32.62	32.15	1	16,573	0.01%
2021/09/13	24	32.74	20	33.10	32.65	4	16,735	0.02%
2021/09/10	31	32.78	27	32.71	32.85	4	16,909	0.02%
2021/09/09	20	32.92	21	32.11	33.00	-1	17,150	-0.01%
2021/09/08	32	32.20	26	32.48	32.05	6	17,334	0.03%
2021/09/07	73.1	33.35	69	32.91	33.45	4.1	17,836	0.02%
2021/09/06	72	34.09	66	34.14	33.45	6	18,298	0.03%
2021/09/03	29	34.86	22	34.88	34.90	7	18,328	0.04%
2021/09/02	25	34.68	19	35.73	34.45	6	18,386	0.03%
2021/09/01	92	35.96	112	36.76	35.80	-20	18,456	-0.11%	大賣/
2021/08/31	9	35.94	58	35.91	35.95	-49	18,438	-0.27%
2021/08/30	22	35.90	22	36.05	35.90	0	18,637	0.00%
2021/08/27	85	36.15	77	36.39	35.65	8	18,817	0.04%
2021/08/26	89	36.75	82	36.21	36.85	7	19,040	0.04%
2021/08/25	98	36.31	104	35.43	36.10	-6	19,122	-0.03%	大賣/
2021/08/24	63	35.53	71	34.71	34.25	-8	19,301	-0.04%
2021/08/23	52	34.79	52	34.73	34.90	0	19,627	0.00%
2021/08/20	75	33.15	108	33.11	34.05	-33	19,925	-0.17%	大賣/
2021/08/19	72	33.18	78	33.19	32.50	-6	20,009	-0.03%
2021/08/18	81	32.67	83	32.23	34.45	-2	20,301	-0.01%
2021/08/17	39	33.59	38	33.87	31.80	1	20,427	0.00%
2021/08/16	58	34.53	44	34.62	34.10	14	20,432	0.07%
2021/08/13	13	36.57	12	36.73	35.80	1	20,452	0.00%
2021/08/12	12	38.46	18	38.40	38.25	-6	20,523	-0.03%
2021/08/11	106	38.02	51	38.16	38.95	55	20,594	0.27%	大買/
2021/08/10	22	37.57	49	37.90	37.65	-27	20,667	-0.13%
2021/08/09	28	37.88	21	37.78	37.05	7	20,854	0.03%
2021/08/06	10	38.11	10	37.52	37.60	0	21,081	0.00%
2021/08/05	11	36.64	13.1	36.73	36.60	-2.1	21,273	-0.01%
2021/08/04	3	37.63	2	37.68	37.45	1	21,764	0.00%
2021/08/03	2	37.88	6	37.79	37.65	-4	22,054	-0.02%
2021/08/02	6	37.93	5	37.65	38.00	1	22,273	0.00%
2021/07/30	8	38.44	46	38.06	37.90	-38	22,477	-0.17%
2021/07/29	4	38.44	14	38.33	38.40	-10	22,689	-0.04%
2021/07/28	26.9	37.95	32	37.17	38.10	-5.1	22,900	-0.02%
2021/07/27	37	40.29	48	40.17	39.65	-11	23,195	-0.05%
2021/07/26	66	41.48	36.1	41.59	41.60	29.9	23,492	0.13%
2021/07/23	50	39.99	53.1	39.96	40.05	-3.1	24,314	-0.01%
2021/07/22	27.1	38.75	10	38.91	38.90	17.1	24,927	0.07%
2021/07/21	56	38.06	26	38.36	37.75	30	25,844	0.12%
2021/07/20	47	38.31	120	37.80	37.75	-73	25,772	-0.28%	大賣/
2021/07/19	19	39.98	10.2	40.02	39.80	8.8	25,664	0.03%
2021/07/16	27.5	41.14	16	40.78	40.50	11.5	25,559	0.04%
2021/07/15	6.1	41.04	16	40.91	40.90	-10	25,443	-0.04%
2021/07/14	84	40.87	88	40.45	40.45	-4	25,327	-0.02%
2021/07/13	196	43.76	199.2	42.71	41.35	-3.2	25,095	-0.01%	大買/大賣/
2021/07/12	277.1	42.99	205	43.11	43.15	72	24,316	0.30%	大買/大賣/
2021/07/09	95	42.24	93	42.21	41.20	2	23,498	0.01%
2021/07/08	91	41.69	95	41.43	42.40	-4	22,982	-0.02%
2021/07/07	213.1	42.01	490	41.60	40.80	-277	22,452	-1.23%	大買/大賣/鉅額交易
2021/07/06	323	42.98	77.2	42.37	43.00	245.8	21,586	1.14%	大買/鉅額交易
2021/07/05	55	39.27	66	39.23	39.10	-11	21,259	-0.05%
2021/07/02	47	37.77	42	37.62	37.60	5	21,926	0.02%
2021/07/01	45	37.80	80	37.25	36.90	-35	21,974	-0.16%
2021/06/30	122	38.63	137	38.56	38.15	-15	21,976	-0.07%	大買/大賣/
2021/06/29	115.3	39.51	133	38.54	37.25	-17.7	21,852	-0.08%	大買/大賣/
2021/06/28	406.1	40.44	621	40.19	39.75	-214.9	21,547	-1.00%	大買/大賣/鉅額交易
2021/06/25	376	39.48	115.1	39.28	39.80	260.9	20,099	1.30%	大買/大賣/鉅額交易
2021/06/24	48	36.04	44	35.90	36.20	4	19,674	0.02%
2021/06/23	24.1	35.19	62	35.02	35.80	-37.9	19,435	-0.20%
2021/06/22	19	34.08	17.2	33.82	33.40	1.8	19,356	0.01%
2021/06/21	67.5	34.66	20	34.95	34.05	47.5	19,369	0.25%
2021/06/18	46	36.64	39	36.75	35.85	7	19,561	0.04%
2021/06/17	19	36.27	17.1	36.02	36.30	1.9	21,100	0.01%
2021/06/16	129	36.16	403.1	35.89	35.25	-274.1	22,480	-1.22%	大買/大賣/鉅額交易
2021/06/15	375.2	36.43	65.3	35.88	36.55	310	23,594	1.31%	大買/鉅額交易
2021/06/11	24	33.64	6	33.59	33.25	18	24,009	0.07%
2021/06/10	37	33.80	11	33.41	33.20	26	24,903	0.10%
2021/06/09	18.3	33.59	29	33.62	33.25	-10.7	25,010	-0.04%
2021/06/08	2	34.73	7	34.81	34.75	-5	24,966	-0.02%
2021/06/07	20	35.14	25	35.14	34.30	-5	24,939	-0.02%
2021/06/04	15	36.44	27.9	36.39	36.10	-12.9	24,757	-0.05%
2021/06/03	54.1	36.81	29	36.83	36.20	25.1	24,630	0.10%
2021/06/02	15.4	36.07	10	36.13	35.40	5.4	24,417	0.02%
2021/06/01	81.2	36.80	78	36.36	36.70	3.2	24,292	0.01%
2021/05/31	292.3	36.93	305.1	36.05	36.40	-12.9	24,079	-0.05%	大買/大賣/
2021/05/28	46.8	32.94	51	32.95	33.80	-4.2	24,205	-0.02%
2021/05/27	53	30.77	66	30.83	30.75	-13	24,751	-0.05%
2021/05/26	66	30.33	425	30.32	30.40	-359	24,713	-1.45%	大賣/鉅額交易
2021/05/25	326	31.10	22	30.65	31.15	304	24,380	1.25%	大買/鉅額交易
2021/05/24	47	28.12	57	28.24	28.35	-10	24,247	-0.04%
2021/05/21	8	27.86	34	27.79	27.90	-26	24,179	-0.11%
2021/05/20	53.4	27.43	13	27.60	26.65	40.4	24,303	0.17%
2021/05/19	27	27.70	22.2	28.20	27.65	4.9	24,174	0.02%
2021/05/18	144.2	27.10	65	27.79	28.15	79.2	24,050	0.33%	大買/
2021/05/17	68	26.26	57	26.22	25.60	11	23,768	0.05%
2021/05/14	15.3	29.30	13	28.98	28.40	2.3	23,502	0.01%
2021/05/13	57	30.35	61.1	29.79	29.85	-4.1	23,224	-0.02%
2021/05/12	35	31.06	130.5	30.69	30.40	-95.5	22,926	-0.42%	大賣/
2021/05/11	31.3	32.88	40	32.62	32.10	-8.7	22,378	-0.04%
2021/05/10	59	35.86	22.1	35.38	35.30	36.9	22,094	0.17%
2021/05/07	39.3	35.40	19.5	34.64	36.95	19.8	21,966	0.09%
2021/05/06	131.6	34.99	55	34.61	34.30	76.6	21,867	0.35%	大買/
2021/05/05	41.5	36.10	32	36.27	34.45	9.5	21,673	0.04%
2021/05/04	50	37.34	66	36.50	36.10	-16	21,592	-0.07%
2021/05/03	68.9	40.43	139	39.35	38.70	-70.1	21,235	-0.33%	大賣/
2021/04/29	223.3	46.01	243	45.52	42.95	-19.7	20,791	-0.09%	大買/大賣/
2021/04/28	145	43.42	147	43.98	45.10	-2	19,829	-0.01%	大買/大賣/
2021/04/27	215.3	42.42	145.3	42.26	41.00	70	19,229	0.36%	大買/大賣/
2021/04/26	17	39.90	261.4	39.90	39.90	-244.4	18,422	-1.33%	大賣/鉅額交易
2021/04/23	273	36.14	18	35.97	36.30	255	18,508	1.38%	大買/鉅額交易
2021/04/22	12.1	34.56	16.1	34.34	33.00	-4	18,616	-0.02%
2021/04/21	1	34.15	13	33.47	34.40	-12	18,814	-0.06%
2021/04/20	37	33.74	6	34.17	34.15	31	18,976	0.16%
2021/04/19	10	34.71	2	35.48	34.50	8	19,413	0.04%
2021/04/16	7	36.09	5.1	35.96	36.40	1.9	20,088	0.01%
2021/04/15	3	35.35	10	34.67	35.70	-7	20,268	-0.03%
2021/04/14	25.4	35.66	20	34.83	35.10	5.4	20,395	0.03%
2021/04/13	21	38.69	6	38.49	37.00	15	20,488	0.07%
2021/04/12	20	36.02	45.3	35.66	38.00	-25.3	20,566	-0.12%
2021/04/09	36.1	37.89	32	38.23	37.80	4.1	20,758	0.02%
2021/04/08	232.3	41.72	117	41.78	41.95	115.3	20,895	0.55%	大買/大賣/鉅額交易
2021/04/07	43.1	38.21	22.2	37.90	38.90	20.8	19,783	0.11%
2021/04/06	32	34.68	47	34.27	35.40	-15	19,602	-0.08%
2021/04/01	75	31.03	61.1	31.36	32.20	13.9	19,483	0.07%
2021/03/31	28.2	29.38	22	29.49	29.30	6.2	19,341	0.03%
2021/03/30	71	28.87	35	28.65	29.30	36	19,307	0.19%
2021/03/29	18	26.71	33	26.65	26.95	-15	19,141	-0.08%
2021/03/26	12	25.89	27	25.77	26.20	-15	19,240	-0.08%
2021/03/25	72.2	26.33	15.1	26.05	25.75	57.1	19,364	0.29%
2021/03/24	38	25.02	20.6	24.83	25.30	17.4	20,185	0.09%
2021/03/23	25.3	24.43	100	24.23	24.45	-74.8	20,830	-0.36%
2021/03/22	385.3	26.73	279.9	26.95	26.00	105.5	20,580	0.51%	大買/大賣/鉅額交易
2021/03/19	278.4	24.64	228	24.96	25.55	50.4	19,048	0.26%	大買/大賣/
2021/03/18	195	22.53	504.2	22.60	23.25	-309.2	17,938	-1.72%	大買/大賣/鉅額交易
2021/03/17	452.7	20.91	184	20.54	21.15	268.7	16,444	1.63%	大買/大賣/鉅額交易
2021/03/16	139	19.51	129	19.66	19.25	10	15,750	0.06%	大買/大賣/
2021/03/15	20	18.43	84.2	18.45	18.50	-64.2	14,969	-0.43%
2021/03/12	38	17.90	35	17.80	17.90	3	15,063	0.02%
2021/03/11	74	17.60	17	17.66	17.70	57	15,623	0.36%
2021/03/10	23	17.10	5	16.97	17.00	18	15,916	0.11%
2021/03/09	22	16.64	39	16.84	17.10	-17	16,439	-0.10%
2021/03/08	39	16.87	4	16.80	16.80	35	17,152	0.20%
2021/03/05	34	17.51	34	17.40	17.30	0	17,645	0.00%
2021/03/04	46.3	17.39	38	17.30	17.35	8.3	17,670	0.05%
2021/03/03	124	18.30	243.1	18.26	17.80	-119	17,605	-0.68%	大買/大賣/鉅額交易
2021/03/02	284.1	19.47	181	19.41	19.45	103.1	17,445	0.59%	大買/大賣/鉅額交易
2021/02/26	16	17.86	26	17.91	17.85	-10	16,612	-0.06%
2021/02/25	4	17.65	2	17.68	17.55	2	16,460	0.01%
2021/02/24	28	17.83	33	17.77	17.50	-5	16,430	-0.03%
2021/02/23	7	17.69	69	17.57	17.50	-62	16,298	-0.38%
2021/02/22	51	17.94	15	17.93	17.70	36	16,355	0.22%
2021/02/19	1	17.15	37	17.18	17.25	-36	16,104	-0.22%
2021/02/18	48	16.83	13	17.06	16.85	35	16,065	0.22%
2021/02/17	0	0.00	6	16.43	16.60	-6	15,983	-0.04%
2021/02/05	12	15.97	22	16.00	15.80	-10	15,950	-0.06%
2021/02/04	14	16.13	0	0.00	16.10	14	16,037	0.09%
2021/02/03	23	16.25	11	16.35	16.10	12	16,018	0.07%
2021/02/02	19	16.22	1.1	16.25	16.15	17.9	16,054	0.11%
2021/02/01	16	16.39	18	16.33	16.20	-2	16,069	-0.01%
2021/01/29	34	17.15	24	16.75	16.50	10	16,124	0.06%
2021/01/28	28	16.83	50	16.98	17.05	-22	16,239	-0.14%
2021/01/27	12	16.64	8	16.59	16.65	4	16,178	0.02%
2021/01/26	5	16.77	4	16.53	16.25	1	16,403	0.01%
2021/01/25	32	15.96	11	16.00	15.95	21	16,194	0.13%
2021/01/22	2	15.95	3	16.03	15.95	-1	16,058	-0.01%
2021/01/21	63	16.26	112.2	16.14	15.90	-49.2	16,017	-0.31%	大賣/
2021/01/20	31	16.89	27	16.80	16.40	4	15,875	0.03%
2021/01/19	24	17.36	136	17.36	17.55	-112	15,684	-0.71%	大賣/鉅額交易
2021/01/18	29	17.17	10	17.08	17.20	19	15,497	0.12%
2021/01/15	66	17.83	43	17.83	17.80	23	15,367	0.15%
2021/01/14	75	18.05	81	17.85	18.25	-6	15,141	-0.04%
2021/01/13	31	17.61	58	17.57	17.45	-27	14,972	-0.18%
2021/01/12	174	17.58	298	17.87	17.10	-124	14,844	-0.84%	大買/大賣/鉅額交易
2021/01/11	323	18.02	138.1	17.53	18.25	184.9	14,511	1.27%	大買/大賣/鉅額交易
2021/01/08	57	16.78	8	16.86	16.75	49	14,277	0.34%
2021/01/07	18	16.60	87	16.53	16.70	-69	14,733	-0.47%
2021/01/06	6	16.35	25	16.14	16.00	-19	14,688	-0.13%
2021/01/05	86	16.59	2	16.75	16.55	84	14,508	0.58%
2021/01/04	150	16.97	167	17.26	16.95	-17	14,338	-0.12%	大買/大賣/
2020/12/31	113	16.60	82	16.59	16.30	31	13,928	0.22%	大買/
2020/12/30	12	16.18	83	16.19	16.15	-71	13,640	-0.52%
2020/12/29	9	16.17	40	16.19	16.15	-31	13,589	-0.23%
2020/12/28	21	16.06	103	16.07	16.15	-82	13,565	-0.60%	大賣/
2020/12/25	25	16.36	11	16.39	16.50	14	13,417	0.10%
2020/12/24	52	16.34	50	16.55	16.30	2	13,307	0.02%
2020/12/23	9	15.83	10	15.85	15.85	-1	13,152	-0.01%
2020/12/22	123	16.52	12	16.46	15.70	111	13,100	0.85%	大買/鉅額交易
2020/12/21	72	16.71	88	16.69	16.55	-16	12,998	-0.12%
2020/12/18	289	17.19	264	17.07	16.70	25	13,098	0.19%	大買/大賣/
2020/12/17	92	16.94	105	16.74	17.35	-13	12,820	-0.10%	大賣/
2020/12/16	44	16.02	62	15.95	15.80	-18	12,522	-0.14%
2020/12/15	222	16.08	168	15.93	15.80	54	12,475	0.43%	大買/大賣/
2020/12/14	85	16.10	205	16.06	16.20	-120	12,329	-0.97%	大賣/鉅額交易
2020/12/11	29	15.55	7	15.43	15.30	22	11,888	0.19%
2020/12/10	214	15.75	66	15.75	15.45	148	11,707	1.26%	大買/鉅額交易
2020/12/09	134	15.66	42	15.59	15.35	92	11,550	0.80%	大買/
2020/12/08	97	15.71	64	15.77	15.80	33	11,360	0.29%
2020/12/07	107	15.46	102	15.46	16.00	5	11,045	0.05%	大買/大賣/
2020/12/04	112	15.47	109	15.45	15.50	3	10,384	0.03%	大買/大賣/
2020/12/03	111	15.37	86	15.21	15.15	25	10,014	0.25%	大買/
2020/12/02	138	14.42	130	14.41	14.60	8	9,500	0.08%	大買/大賣/
2020/12/01	49	13.68	57	13.72	14.20	-8	8,759	-0.09%
2020/11/30	9	12.79	1.3	12.75	12.95	7.7	8,208	0.09%
2020/11/27	0.3	12.20	7	12.41	12.60	-6.7	8,177	-0.08%
2020/11/26	27	12.51	23	12.86	12.35	4	8,290	0.05%
2020/11/25	3	12.35	5	12.32	12.00	-2	7,863	-0.03%
2020/11/24	0	0.00	14	11.98	11.90	-14	7,777	-0.18%
2020/11/23	7	11.92	5	11.95	11.90	2	7,737	0.03%
2020/11/20	0	0.00	5	11.85	11.85	-5	7,713	-0.06%
2020/11/19	12	11.98	11	12.10	11.95	1	7,714	0.01%
2020/11/17	1	11.70	10	11.67	11.70	-9	7,784	-0.12%
2020/11/16	1	11.35	0	0.00	11.35	1	7,756	0.01%
2020/11/13	5	11.30	5	11.50	11.40	0	7,779	0.00%
2020/11/12	14	11.44	0	0.00	11.40	14	7,793	0.18%
2020/11/09	15	12.00	121	12.01	11.95	-106	7,582	-1.40%	大賣/鉅額交易
2020/11/06	10	12.40	0	0.00	12.15	10	7,633	0.13%
2020/11/05	104	12.50	17	12.43	12.40	87	7,524	1.16%	大買/
2020/11/04	8	12.03	41	12.33	12.15	-33	7,283	-0.45%
2020/11/03	69	12.21	22	12.28	12.05	47	7,167	0.66%
2020/11/02	0	0.00	7	11.61	11.80	-7	6,852	-0.10%
2020/10/29	0	0.00	4	12.00	11.90	-4	6,819	-0.06%
2020/10/28	4	11.85	5	11.81	11.55	-1	6,764	-0.01%
2020/10/27	3	11.95	5	12.15	11.85	-2	6,709	-0.03%
2020/10/26	17	12.10	12	12.09	11.95	5	6,669	0.07%
2020/10/23	5	11.90	13	12.10	12.00	-8	6,583	-0.12%
2020/10/22	4	11.90	9	11.98	11.95	-5	6,535	-0.08%
2020/10/21	2	12.03	3	12.00	12.05	-1	6,496	-0.02%
2020/10/20	2	12.05	1	12.00	12.20	1	6,428	0.02%
2020/10/19	22	11.95	13	11.82	12.25	9	6,340	0.14%
2020/10/16	85	12.51	72	12.00	11.50	13	6,182	0.21%
2020/10/15	34	12.34	79	12.27	12.40	-45	5,884	-0.76%
2020/10/14	15	11.19	32	11.12	11.30	-17	5,207	-0.33%
2020/10/08	0	0.00	12	10.44	10.45	-12	5,104	-0.24%
2020/10/07	35	10.57	0	0.00	10.55	35	5,218	0.67%
2020/10/06	2	10.43	0	0.00	10.40	2	5,482	0.04%
2020/10/05	0	0.00	2	10.30	10.40	-2	5,580	-0.04%
2020/09/30	2	10.05	0	0.00	10.05	2	5,524	0.04%
2020/09/28	0	0.00	3	10.15	10.20	-3	5,547	-0.05%
2020/09/25	4	9.98	8	10.05	9.73	-4	5,558	-0.07%
2020/09/24	19	10.08	18	10.16	9.90	1	5,572	0.02%
2020/09/23	64	11.18	45	10.55	10.50	19	5,481	0.35%
2020/09/22	112	11.90	85	11.88	11.50	27	5,275	0.51%	大買/
2020/09/21	35	11.72	36	11.93	12.00	-1	4,595	-0.02%
2020/09/18	3	10.70	1	10.80	10.95	2	4,053	0.05%
2020/09/17	13	10.69	7	10.69	10.50	6	3,951	0.15%
2020/09/16	4	10.35	0	0.00	10.40	4	3,812	0.10%
2020/09/11	4	9.86	0	0.00	9.75	4	3,660	0.11%
2020/09/10	8	10.10	0	0.00	10.10	8	3,634	0.22%
2020/09/09	3	9.90	0	0.00	10.15	3	3,622	0.08%
2020/09/07	1	10.35	10	10.55	10.15	-9	3,584	-0.25%
2020/09/04	11	10.20	10	10.05	10.15	1	3,526	0.03%
2020/09/02	4	10.03	6	10.10	10.05	-2	3,440	-0.06%
2020/09/01	8	10.44	11	10.19	10.35	-3	3,458	-0.09%
2020/08/28	3	9.69	10	9.68	9.61	-7	3,232	-0.22%
2020/08/27	0	0.00	20	9.55	9.52	-20	3,220	-0.62%
2020/08/24	30	9.97	18	9.83	9.75	12	3,292	0.36%
2020/08/21	7	9.68	8	9.71	9.86	-1	3,349	-0.03%
2020/08/20	4	9.38	1	8.93	9.03	3	3,197	0.09%
2020/08/19	1	9.60	0	0.00	9.58	1	3,148	0.03%
2020/08/17	0	0.00	1	9.53	9.42	-1	3,046	-0.03%
2020/08/13	1	9.30	2	9.39	9.26	-1	3,027	-0.03%
2020/08/12	23	9.50	13	9.43	9.47	10	2,993	0.33%
2020/08/05	1	9.42	1	9.20	9.29	0	2,857	0.00%
2020/08/04	0	0.00	1	9.12	9.11	-1	2,843	-0.04%
2020/07/31	0.8	8.91	0	0.00	8.94	0.8	2,842	0.03%
2020/07/24	6	8.90	0	0.00	8.95	6	2,825	0.21%
2020/07/23	0	0.00	11	9.28	9.28	-11	2,798	-0.39%
2020/07/21	7	9.45	6	9.89	9.20	1	2,765	0.04%
2020/07/17	3	9.13	1	9.31	9.01	2	2,529	0.08%
2020/07/15	2	9.71	14	9.33	9.29	-12	2,486	-0.48%
2020/07/14	7	9.78	18	9.73	9.51	-11	2,461	-0.45%
2020/07/13	40	9.96	21	9.90	10.00	19	2,334	0.81%
2020/07/10	1	9.32	0	0.00	9.12	1	2,047	0.05%
2020/07/07	12	9.32	0	0.00	9.26	12	1,865	0.64%
2020/07/03	6	9.12	9	9.41	9.44	-3	1,763	-0.17%
2020/07/02	1	9.19	6	9.07	9.23	-5	1,668	-0.30%
2020/07/01	36	8.62	39	8.80	9.10	-3	1,598	-0.19%
2020/06/30	5	8.33	44	8.56	8.63	-39	1,448	-2.69%
2020/06/23	3	7.99	5	7.96	7.95	-2	1,332	-0.15%
2020/06/22	19	8.12	5	8.13	8.03	14	1,329	1.05%
2020/06/19	0	0.00	13	8.10	8.03	-13	1,321	-0.98%
2020/06/18	0	0.00	6	8.16	8.07	-6	1,322	-0.45%
2020/06/17	20	8.17	0	0.00	8.01	20	1,316	1.52%
2020/06/15	14	7.74	0	0.00	7.69	14	1,361	1.03%
2020/06/12	1	7.80	1	7.53	7.80	0	1,365	0.00%
2020/06/09	12	8.23	1	8.30	8.19	11	1,376	0.80%
2020/06/08	6	8.54	27	8.52	8.54	-21	1,319	-1.59%
2020/06/05	20	7.78	0	0.00	7.77	20	1,214	1.65%
2020/06/01	0	0.00	10	7.45	7.42	-10	1,126	-0.89%
2020/05/29	76	7.56	81	7.66	7.50	-5	1,105	-0.45%
2020/05/28	2	7.86	33	7.83	7.86	-31	1,033	-3.00%
2020/05/27	0	0.00	5	7.07	7.15	-5	877	-0.57%
2020/05/18	7	6.81	0	0.00	6.73	7	827	0.85%
2020/05/15	13	6.83	0	0.00	6.74	13	817	1.59%
2020/05/14	1	6.97	0	0.00	6.83	1	812	0.12%
2020/05/12	2	6.98	1	7.10	6.97	1	800	0.12%
2020/05/04	0	0.00	33	7.08	7.07	-33	760	-4.34%
2020/04/27	13	6.79	0	0.00	6.76	13	748	1.74%
2020/04/20	10	6.85	0	0.00	6.89	10	788	1.27%
2020/04/17	4	6.96	0	0.00	6.93	4	809	0.49%
2020/04/15	0	0.00	2	6.80	6.96	-2	783	-0.26%
2020/04/10	1	6.38	0	0.00	6.38	1	802	0.12%
2020/04/06	10	5.95	0	0.00	5.98	10	833	1.20%
2020/03/31	0	5.80	0	0.00	5.82	0	857	0.00%
2020/03/26	0	0.00	100	5.79	5.80	-100	973	-10.27%
2020/03/25	3	5.79	80	5.75	5.76	-77	1,015	-7.58%
2020/03/23	60	5.16	10	5.10	5.12	50	1,004	4.98%
2020/03/20	100	5.33	0	0.00	5.36	100	1,033	9.68%
2020/03/19	0	0.00	100	5.05	5.04	-100	1,011	-9.88%
2020/03/17	0	0.00	60	5.69	5.68	-60	985	-6.09%
2020/03/13	4	6.50	0.5	6.63	6.57	3.5	980	0.36%
2020/03/12	5	7.52	0	0.00	7.17	5	958	0.52%
2020/03/11	1	7.89	0	0.00	7.80	1	963	0.10%
2020/03/10	1	7.69	0	0.00	7.85	1	1,055	0.09%
2020/03/09	0	0.00	10	8.00	7.92	-10	1,085	-0.92%
2020/03/06	3	8.26	0	0.00	8.22	3	1,079	0.28%
2020/03/03	10	8.28	0	0.00	8.21	10	1,205	0.83%
2020/02/17	0	0.00	1	8.54	8.49	-1	1,314	-0.08%
2020/02/11	10	8.55	0	0.00	8.53	10	1,333	0.75%
2020/02/07	0	0.00	1	8.64	8.61	-1	1,333	-0.07%
2020/02/06	0	0.00	49	8.77	8.81	-49	1,331	-3.68%
2020/01/31	0	0.00	3	8.73	8.77	-3	1,299	-0.23%
2020/01/30	0	0.00	83	9.10	8.83	-83	1,283	-6.47%
2020/01/20	0	0.00	31	9.70	9.74	-31	1,265	-2.45%
2020/01/16	10	9.72	0	0.00	9.72	10	1,258	0.79%
2020/01/15	3	9.82	23	9.79	9.84	-20	1,273	-1.57%
2020/01/14	22	9.48	0	0.00	9.43	22	1,218	1.81%
2020/01/13	3	9.40	70	9.40	9.40	-67	1,205	-5.56%
2020/01/07	18	9.57	3	9.60	9.57	15	1,156	1.30%
2020/01/03	4	9.99	28	10.04	9.90	-24	1,139	-2.11%
2019/12/31	11	10.27	25	10.20	10.20	-14	1,104	-1.27%
2019/12/30	1	10.40	0	0.00	10.30	1	1,094	0.09%
2019/12/25	0	0.00	0.3	10.10	10.20	-0.3	1,047	-0.03%
2019/12/24	12	10.27	0	0.00	10.20	12	1,038	1.16%
2019/12/23	5	10.17	18	10.25	10.10	-13	994	-1.31%
2019/12/20	0	0.00	2	10.15	10.15	-2	935	-0.21%
2019/12/17	5	9.99	0	0.00	9.92	5	906	0.55%
2019/12/16	4	9.91	0	0.00	9.93	4	897	0.45%
2019/12/13	1	9.83	0	0.00	9.83	1	901	0.11%
2019/12/12	0	0.00	10	9.96	9.88	-10	890	-1.12%
2019/12/11	5	10.00	0	0.00	9.98	5	885	0.56%
2019/12/10	0	0.00	43	9.99	10.00	-43	871	-4.94%
2019/12/05	23	10.08	0	0.00	9.98	23	820	2.80%
2019/12/04	0	0.00	10	9.79	9.92	-10	719	-1.39%
2019/12/02	0	0.00	2	9.42	9.43	-2	685	-0.29%
2019/11/29	3	9.50	0	0.00	9.51	3	671	0.45%
2019/11/28	2	9.80	3	9.77	9.65	-1	654	-0.15%
2019/11/27	3	9.54	3	9.45	9.65	0	559	0.00%
2019/11/26	3	9.27	0	0.00	9.46	3	516	0.58%
2019/11/22	8	8.97	0	0.00	8.95	8	460	1.74%
2019/11/19	17	9.11	2	9.08	9.07	15	468	3.20%
2019/11/18	0	0.00	1	9.03	9.08	-1	470	-0.21%
2019/11/15	53	9.06	0	0.00	9.04	53	489	10.82%
2019/11/12	4	8.93	0	0.00	8.97	4	493	0.81%
2019/11/07	0	0.00	1	8.80	8.83	-1	484	-0.21%
2019/10/23	10	9.04	0	0.00	8.96	10	542	1.84%
2019/10/17	5	8.86	0	0.00	8.84	5	527	0.95%
2019/10/14	1	8.57	0	0.00	8.57	1	521	0.19%
2019/10/04	3	8.65	0	0.00	8.65	3	530	0.57%
2019/10/02	8	8.53	0	0.00	8.56	8	534	1.50%
2019/09/26	0	0.00	1	8.90	8.69	-1	543	-0.18%
2019/09/20	28	9.25	0	0.00	9.14	28	525	5.33%
2019/09/12	3	8.97	0	0.00	8.95	3	509	0.59%
2019/09/11	0	0.00	1	8.98	8.98	-1	512	-0.20%
2019/09/02	0	0.00	10	8.88	8.91	-10	505	-1.98%
2019/08/29	12	8.88	0	0.00	8.84	12	508	2.36%
2019/08/13	10	8.17	0	0.00	8.02	10	476	2.10%
2019/08/08	3	8.26	0	0.00	8.20	3	480	0.62%
2019/08/07	2	8.25	0	0.00	8.19	2	482	0.41%
2019/08/05	7	8.37	5	8.50	8.40	2	501	0.40%
2019/07/19	0	0.00	1	9.04	9.06	-1	527	-0.19%
2019/07/11	10.1	9.21	0	0.00	9.24	10.1	587	1.73%
2019/07/09	1	9.17	0	0.00	9.19	1	637	0.16%
2019/06/27	0	0.00	1	9.40	9.36	-1	729	-0.14%
2019/06/20	0	0.00	1.5	9.17	9.22	-1.5	759	-0.19%
2019/05/27	0	0.00	1	9.00	9.01	-1	1,730	-0.06%
2019/05/20	25	8.96	0	0.00	8.96	25	1,808	1.38%
2019/05/13	0	0.00	1	9.51	9.40	-1	1,860	-0.05%
2019/05/08	2	10.10	0	0.00	10.10	2	1,834	0.11%
2019/04/29	9	10.20	0	0.00	10.15	9	1,868	0.48%
2019/04/25	0	0.00	5	10.55	10.60	-5	1,879	-0.27%
2019/04/19	15	10.80	0	0.00	10.70	15	1,946	0.77%
2019/04/17	61	11.05	0	0.00	10.90	61	1,936	3.15%
2019/04/16	0	0.00	2	11.10	11.05	-2	1,916	-0.10%
2019/04/15	2	10.75	1	10.75	10.75	1	1,877	0.05%
2019/04/12	0	0.00	20	10.58	10.55	-20	1,875	-1.07%
2019/04/11	0	0.00	75	10.63	10.70	-75	1,867	-4.02%
2019/04/08	32	10.69	0	0.00	10.60	32	1,860	1.72%
2019/04/01	25	10.35	0	0.00	10.35	25	1,846	1.35%
2019/03/25	0	0.00	19	10.42	10.45	-19	1,913	-0.99%
2019/03/22	0	0.00	3	10.80	10.75	-3	2,028	-0.15%
2019/03/21	0	0.00	3.1	10.85	10.90	-3.1	2,021	-0.15%
2019/03/20	2	10.80	11	10.85	10.85	-9	2,014	-0.45%
2019/03/19	3	10.85	89	10.95	10.85	-86	2,024	-4.25%
2019/03/18	100	10.85	0	0.00	10.90	100	2,071	4.83%
2019/03/15	15	11.01	11	11.60	11.05	4	2,071	0.19%
2019/03/14	1	11.60	14	11.55	11.45	-13	1,864	-0.70%
2019/03/13	0	0.00	2	11.55	11.60	-2	1,866	-0.11%
2019/03/12	5	12.15	58	12.18	11.80	-53	1,863	-2.84%
2019/03/11	52	11.94	7	11.85	11.85	45	1,734	2.59%
2019/03/06	2	11.45	0	0.00	11.45	2	1,629	0.12%
2019/03/05	40	11.39	16	11.51	11.30	24	1,589	1.51%
2019/03/04	33	11.29	1	10.95	11.25	32	1,493	2.14%
2019/02/27	0	0.00	1	10.60	10.60	-1	1,369	-0.07%
2019/02/25	1	10.95	0	0.00	10.85	1	1,429	0.07%
2019/02/19	0	0.00	2	10.53	10.40	-2	1,377	-0.15%
2019/02/18	4	10.69	2	10.60	10.55	2	1,369	0.15%
2019/01/25	0	0.00	1	10.25	10.30	-1	1,292	-0.08%
2019/01/23	0	0.00	6	10.15	10.10	-6	1,262	-0.48%
2019/01/21	0	0.00	3	10.25	10.25	-3	1,274	-0.24%
2019/01/09	0	0.00	3	10.40	10.30	-3	1,191	-0.25%
2019/01/08	0	0.00	2	10.30	10.25	-2	1,191	-0.17%
2019/01/07	2	10.20	1	10.25	10.25	1	1,197	0.08%
2019/01/03	1	10.20	0	0.00	10.25	1	1,255	0.08%
2019/01/02	1	10.35	0	0.00	10.30	1	1,269	0.08%
2018/12/28	0	0.00	1	10.40	10.65	-1	1,260	-0.08%
2018/12/27	4	10.25	1	10.35	10.20	3	1,269	0.24%
2018/12/26	15	10.45	2	10.20	10.20	13	1,274	1.02%
2018/12/25	2	10.38	0	0.00	10.25	2	1,275	0.16%
2018/12/24	0	0.00	16	10.61	10.55	-16	1,267	-1.26%
2018/12/22	0	0.00	2	10.28	10.75	-2	1,263	-0.16%
2018/12/20	2	10.05	10	10.10	10.15	-8	1,220	-0.66%
2018/12/19	0	0.00	2	10.55	10.55	-2	1,202	-0.17%
2018/12/18	11	10.56	9	10.45	10.45	2	1,195	0.17%
2018/12/17	2	11.33	27	11.26	11.10	-25	1,163	-2.15%
2018/12/12	2	10.65	2	10.70	10.70	0	1,017	0.00%
2018/12/06	1	10.40	0	0.00	10.10	1	882	0.11%
2018/12/05	2	10.00	32	10.02	11.05	-30	858	-3.49%
2018/11/28	0	0.00	1	9.95	9.88	-1	843	-0.12%
2018/11/27	36	9.80	0	0.00	9.79	36	848	4.24%
2018/11/23	3	9.53	28	9.64	9.47	-25	844	-2.96%
2018/11/22	0	0.00	80	9.77	9.58	-80	836	-9.56%
2018/11/21	0	0.00	20	9.26	9.16	-20	773	-2.58%
2018/11/16	20	8.90	45	8.96	8.81	-25	863	-2.90%
2018/11/12	30	8.60	0	0.00	8.46	30	912	3.29%
2018/10/31	0	0.00	15	8.18	8.22	-15	1,041	-1.44%
2018/10/29	0	0.00	6	8.05	8.03	-6	1,038	-0.58%
2018/10/25	28	7.85	0	0.00	7.77	28	1,033	2.71%
2018/10/19	6	8.41	0	0.00	8.48	6	1,019	0.59%
2018/10/18	10	8.70	0	0.00	8.67	10	1,015	0.98%
2018/10/15	14	8.55	0	0.00	8.46	14	1,035	1.35%
2018/10/12	36	8.47	0	0.00	8.51	36	1,034	3.48%
2018/10/11	36	8.65	0	0.00	8.64	36	1,004	3.58%
2018/10/05	18	9.99	0	0.00	9.89	18	965	1.87%
2018/10/04	0	0.00	1	10.25	10.20	-1	941	-0.11%
2018/10/03	0	0.00	4	10.40	10.40	-4	933	-0.43%
2018/10/01	5	10.60	0	0.00	10.50	5	942	0.53%
2018/09/20	0	0.00	1	10.40	10.25	-1	974	-0.10%
2018/09/17	0	0.00	3	10.55	10.50	-3	992	-0.30%
2018/09/10	24	10.20	0	0.00	10.10	24	1,114	2.15%
2018/09/07	18	10.53	10	10.30	10.35	8	1,112	0.72%
2018/09/06	17	10.71	0	0.00	10.75	17	1,110	1.53%
2018/09/05	0	0.00	15	11.05	10.70	-15	1,182	-1.27%
2018/08/30	12	11.38	13	11.20	11.20	-1	1,507	-0.07%
2018/08/29	10	11.28	11	11.25	11.25	-1	1,523	-0.07%
2018/08/27	22	11.28	0	0.00	11.20	22	1,549	1.42%
2018/08/24	2	11.50	19	11.45	11.50	-17	1,574	-1.08%
2018/08/23	1	11.65	0	0.00	11.70	1	1,561	0.06%
2018/08/22	1	11.25	0	0.00	11.30	1	1,510	0.07%
2018/08/17	0	0.00	1	11.35	11.15	-1	1,529	-0.07%
2018/08/14	1	10.70	1	10.65	10.65	0	1,472	0.00%
2018/08/13	9	10.55	0	0.00	10.50	9	1,501	0.60%
2018/08/10	2	11.25	0	0.00	11.10	2	1,486	0.13%
2018/08/09	10	11.15	10	11.05	11.30	0	1,473	0.00%
2018/08/03	1	10.75	9	10.68	10.70	-8	1,535	-0.52%
2018/08/01	0	0.00	11	10.70	10.80	-11	1,548	-0.71%
2018/07/31	32	10.72	0	0.00	10.60	32	1,547	2.07%
2018/07/25	9	10.65	9	10.55	10.55	0	1,545	0.00%
2018/07/20	2	10.95	10.2	10.90	10.90	-8.2	1,578	-0.52%
2018/07/19	0	0.00	10	10.65	10.65	-10	1,565	-0.64%
2018/07/18	0	0.00	10	10.55	10.60	-10	1,580	-0.63%
2018/07/13	0	0.00	16	10.73	10.70	-16	1,588	-1.01%
2018/07/12	2	10.55	0	0.00	10.55	2	1,598	0.13%
2018/07/11	3	10.52	5	10.55	10.50	-2	1,616	-0.12%
2018/07/09	0	0.00	3	10.25	10.25	-3	1,638	-0.18%
2018/07/06	6	10.30	0	0.00	10.20	6	1,643	0.37%
2018/07/05	0	0.00	15	10.33	10.20	-15	1,703	-0.88%
2018/07/03	20	10.95	10	10.85	10.70	10	1,726	0.58%
2018/07/02	6	11.20	5	11.10	11.05	1	1,718	0.06%
2018/06/29	0	0.00	1	11.30	11.15	-1	1,752	-0.06%
2018/06/28	20	11.08	0	0.00	11.05	20	1,750	1.14%
2018/06/27	0	0.00	3	11.20	11.15	-3	1,746	-0.17%
2018/06/26	1	11.25	0	0.00	11.20	1	1,747	0.06%
2018/06/25	33	11.37	18	11.51	11.50	15	1,741	0.86%
2018/06/22	10	11.05	0	0.00	11.00	10	1,694	0.59%
2018/06/20	13	11.24	0	0.00	11.00	13	1,721	0.76%
2018/06/19	20	11.45	0	0.00	11.20	20	1,721	1.16%
2018/06/11	10	11.49	1	11.50	11.45	9	1,621	0.55%
2018/06/08	8	11.50	0	0.00	11.45	8	1,541	0.52%
2018/06/07	21	11.08	18	11.71	11.75	3	1,481	0.20%
2018/06/06	1	10.70	1	10.65	10.70	0	1,304	0.00%
2018/06/05	1	10.55	1	10.50	10.45	0	1,300	0.00%
2018/05/31	6	10.10	0	0.00	10.05	6	1,325	0.45%
2018/05/30	1	10.10	0	0.00	10.05	1	1,328	0.08%
2018/05/29	0	0.00	1	10.25	10.25	-1	1,324	-0.08%
2018/05/28	17	10.10	0	0.00	10.20	17	1,324	1.28%
2018/05/25	5	10.01	0	0.00	10.00	5	1,311	0.38%
2018/05/24	8	10.03	0	0.00	10.00	8	1,362	0.59%
2018/05/23	4	9.95	1	9.95	9.93	3	1,399	0.21%
2018/05/22	8	10.10	0	0.00	10.00	8	1,403	0.57%
2018/05/21	0	0.00	14	10.06	10.15	-14	1,408	-0.99%
2018/05/18	1	10.15	2	10.10	10.05	-1	1,400	-0.07%
2018/05/17	0	0.00	5	9.88	9.92	-5	1,404	-0.36%
2018/05/16	30	9.71	0	0.00	9.60	30	1,411	2.12%
2018/05/14	27	10.28	2	10.20	10.10	25	1,446	1.73%
2018/05/10	29	10.95	0	0.00	10.90	29	1,416	2.05%
2018/04/27	1	10.70	0	0.00	10.65	1	1,468	0.07%
2018/04/24	11	10.71	3	11.03	10.70	8	1,547	0.52%
2018/04/19	2	11.45	0	0.00	11.40	2	1,561	0.13%
2018/04/17	1	11.50	3	11.45	11.30	-2	1,626	-0.12%
2018/04/16	1	11.55	0	0.00	11.60	1	1,633	0.06%
2018/04/12	0	0.00	1	12.15	12.00	-1	1,740	-0.06%
2018/04/11	9	12.30	2	12.40	12.20	7	1,777	0.39%
2018/04/10	0	0.00	10	12.10	12.00	-10	1,840	-0.54%
2018/04/09	1	11.75	0	0.00	12.00	1	1,872	0.05%
2018/04/03	2	11.60	0	0.00	11.80	2	1,905	0.10%
2018/04/02	2	12.05	0	0.00	11.85	2	1,932	0.10%
2018/03/28	1	11.80	0	0.00	11.70	1	2,117	0.05%
2018/03/26	0	0.00	2	11.75	11.75	-2	2,578	-0.08%
2018/03/23	1	11.50	2	11.50	11.65	-1	2,675	-0.04%
2018/03/20	0	0.00	1	12.20	12.20	-1	2,933	-0.03%
2018/03/16	1	12.85	0	0.00	12.70	1	3,272	0.03%
2018/03/12	1	12.85	0	0.00	12.70	1	3,344	0.03%
2018/03/09	0	0.00	48	13.10	12.90	-48	3,342	-1.44%
2018/03/06	5	12.70	0	0.00	12.70	5	3,351	0.15%
2018/03/01	0	0.00	5	12.90	13.00	-5	3,728	-0.13%
2018/02/27	7	12.95	0	0.00	12.90	7	3,731	0.19%
2018/02/26	0	0.00	2	12.90	13.25	-2	3,706	-0.05%
2018/02/22	10	12.30	0	0.00	12.45	10	3,667	0.27%
2018/02/21	2	12.30	0	0.00	12.30	2	3,674	0.05%
2018/02/08	26	12.26	24	12.05	12.05	2	3,688	0.05%
2018/02/06	1	11.70	38	11.70	11.85	-37	3,663	-1.01%
2018/02/05	0	0.00	13	12.97	13.00	-13	3,609	-0.36%
2018/02/02	25	13.28	12	13.20	13.30	13	3,622	0.36%
2018/02/01	10	13.35	0	0.00	13.15	10	3,670	0.27%
2018/01/23	0	0.00	13	13.30	13.25	-13	3,914	-0.33%
2018/01/22	1	13.15	0	0.00	13.25	1	3,927	0.03%
2018/01/17	15	13.60	0	0.00	13.60	15	3,925	0.38%
2018/01/12	0	0.00	10	13.65	13.65	-10	3,959	-0.25%
2018/01/11	2	13.70	5	13.60	13.60	-3	3,957	-0.08%
2018/01/08	7	14.04	0	0.00	13.75	7	4,234	0.17%
2018/01/04	0	0.00	15	14.47	14.60	-15	4,111	-0.36%
2018/01/03	5	14.10	0	0.00	14.10	5	4,052	0.12%
2018/01/02	20	14.33	0	0.00	14.25	20	4,014	0.50%