飛宏 (2457)-元大-龍潭券商分點個股進出

台股 » 個股 » 飛宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

飛宏

(2457)

可現股當沖

股價
42.55
漲跌
▲0.55
漲幅
+1.31%
成交量
3,479張
產業
上市電子零組件類股
737人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

飛宏 (2457)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	53	42.03	0	0.00	42.00	53	1,463	3.62%
2024/11/19	5	41.75	53	42.16	41.70	-48	1,451	-3.31%
2024/11/15	0	0.00	2	41.53	41.65	-2	1,367	-0.15%
2024/11/14	0	0.00	1	40.15	40.00	-1	1,335	-0.07%
2024/11/11	0	0.00	0.2	41.40	41.45	-0.2	1,313	-0.01%
2024/11/08	54.1	40.80	2	40.53	40.40	52.1	1,309	3.98%
2024/11/07	19	40.82	20	40.98	41.10	-1	1,306	-0.08%
2024/11/04	0	0.00	0	37.65	37.45	0	1,397	0.00%
2024/11/01	0	37.55	5	38.10	38.25	-5	1,433	-0.35%
2024/10/30	3	37.80	0	0.00	37.85	3	1,456	0.21%
2024/10/29	1.1	37.48	0	37.60	37.15	1	1,509	0.07%
2024/10/28	2	39.15	2	37.70	37.85	0	1,526	0.00%
2024/10/25	1	38.36	1	38.35	38.15	0	1,548	0.00%
2024/10/24	1	37.90	0	37.95	37.80	1	1,536	0.06%
2024/10/23	0	38.75	0	0.00	38.05	0	1,553	0.00%
2024/10/21	3	38.55	0	0.00	38.45	3	1,633	0.18%
2024/10/18	2	38.15	0	0.00	38.00	2	1,723	0.12%
2024/10/16	0	0.00	0.2	38.70	38.65	-0.2	1,780	-0.01%
2024/10/15	2.1	39.13	3	39.60	38.75	-0.9	1,795	-0.05%
2024/10/09	2	39.38	2	39.43	39.25	0	1,849	0.00%
2024/10/08	0	0.00	2	40.20	40.40	-2	1,880	-0.11%
2024/10/07	1	40.70	2	41.15	40.95	-1	1,896	-0.05%
2024/10/04	0	0.00	1	41.85	41.25	-1	1,947	-0.05%
2024/10/01	1	41.15	1	41.55	42.30	0	2,017	0.00%
2024/09/30	1.2	41.69	0	0.00	40.85	1.2	2,009	0.06%
2024/09/27	1	41.30	0	0.00	41.35	1	2,046	0.05%
2024/09/26	2	41.25	15	40.91	41.15	-13	2,052	-0.63%
2024/09/24	2	39.85	0	0.00	39.75	2	2,021	0.10%
2024/09/23	10	40.09	1	40.15	40.20	9	2,044	0.44%
2024/09/20	0	0.00	0	39.60	39.55	0	2,047	0.00%
2024/09/19	0.8	39.10	0	0.00	39.10	0.8	2,058	0.04%
2024/09/12	0	0.00	0	37.61	38.25	0	2,173	0.00%
2024/09/11	0	37.30	0	0.00	37.35	0	2,194	0.00%
2024/09/10	0	37.60	0	0.00	37.10	0	2,205	0.00%
2024/09/09	0	35.95	0	0.00	37.60	0	2,227	0.00%
2024/09/04	4	37.06	0	0.00	36.35	4	2,315	0.17%
2024/08/29	1	39.55	0	0.00	40.15	1	2,605	0.04%
2024/08/27	0	40.00	1	40.10	39.95	-1	2,624	-0.04%
2024/08/26	3	40.88	4.5	40.49	40.50	-1.5	2,630	-0.06%
2024/08/22	0	40.25	0	0.00	39.95	0	2,667	0.00%
2024/08/16	2	40.60	1	40.55	40.55	1	2,745	0.04%
2024/08/13	1	40.40	3	40.20	40.65	-2	2,765	-0.07%
2024/08/12	0.1	40.45	4	40.38	40.70	-4	2,764	-0.14%
2024/08/09	0	39.80	0	0.00	39.40	0	2,756	0.00%
2024/08/08	1	39.60	3	39.48	38.80	-2	2,742	-0.07%
2024/08/07	3	40.87	1	40.70	40.80	2	2,744	0.07%
2024/08/05	7	38.64	0	0.00	38.60	7	2,739	0.26%
2024/08/02	1	42.90	0	43.85	42.85	1	2,725	0.04%
2024/08/01	3	44.43	0	0.00	44.55	3	2,713	0.11%
2024/07/31	0	42.90	3	42.40	42.30	-3	2,680	-0.11%
2024/07/29	0	0.00	1	42.95	42.65	-1	2,687	-0.04%
2024/07/26	6	43.50	6	43.58	43.45	0	2,822	0.00%
2024/07/23	1.1	44.62	2	45.00	44.85	-0.9	2,819	-0.03%
2024/07/22	0	0.00	2	43.80	43.80	-2	2,805	-0.07%
2024/07/19	9	45.75	7	44.50	44.40	2	2,776	0.07%
2024/07/18	19	47.22	0.8	47.50	47.45	18.3	2,709	0.67%
2024/07/17	0	0.00	6	48.80	48.50	-6	2,690	-0.22%
2024/07/16	1	48.25	0	0.00	48.15	1	2,715	0.04%
2024/07/15	1	48.30	1	48.30	48.40	0	2,765	0.00%
2024/07/12	2	48.75	0	0.00	48.85	2	2,910	0.07%
2024/07/11	0	0.00	1	48.80	48.80	-1	2,949	-0.03%
2024/07/10	1	49.70	0	0.00	49.20	1	2,986	0.03%
2024/07/09	0	0.00	1	50.80	50.80	-1	2,964	-0.03%
2024/07/08	3	51.57	0.5	51.00	51.50	2.5	3,045	0.08%
2024/07/05	1	51.80	5.1	51.44	51.30	-4.1	3,042	-0.13%
2024/07/01	1	48.20	0	0.00	48.20	1	2,934	0.03%
2024/06/28	1	48.85	2	49.20	48.70	-1	2,939	-0.03%
2024/06/27	1.1	48.52	0	0.00	48.40	1.1	2,962	0.04%
2024/06/25	0.1	49.05	1	49.35	49.35	-0.9	2,962	-0.03%
2024/06/24	3	49.52	0	0.00	49.25	3	2,961	0.10%
2024/06/21	0	0.00	2	50.20	50.40	-2	2,974	-0.07%
2024/06/20	1	50.00	6	49.98	50.10	-5	2,980	-0.17%
2024/06/19	12.1	50.15	2	50.20	50.10	10	3,000	0.33%
2024/06/18	3	51.47	0	0.00	51.50	3	2,976	0.10%
2024/06/17	2	51.10	3	51.10	51.30	-1	3,018	-0.03%
2024/06/14	3	51.30	0	0.00	50.70	3	3,022	0.10%
2024/06/13	0.1	51.00	0	0.00	50.70	0.1	3,023	0.00%
2024/06/11	4	52.60	5.2	51.73	52.00	-1.2	2,991	-0.04%
2024/06/07	0	0.00	2	51.90	52.00	-2	3,002	-0.07%
2024/06/06	0.1	51.05	0	0.00	51.30	0.1	3,000	0.00%
2024/06/05	15	52.15	12	52.60	51.80	3	2,983	0.10%
2024/06/04	2	52.90	3.3	52.00	52.00	-1.3	2,931	-0.04%
2024/06/03	3	50.80	0	0.00	50.80	3	2,939	0.10%
2024/05/31	0	0.00	3	50.90	50.90	-3	2,980	-0.10%
2024/05/30	2.2	50.75	5	51.02	51.00	-2.8	3,038	-0.09%
2024/05/29	4	51.60	0	0.00	51.40	4	3,185	0.13%
2024/05/28	1	51.30	3.1	51.41	52.00	-2.1	3,223	-0.06%
2024/05/27	1	51.10	1.1	51.00	51.10	-0.1	3,272	0.00%
2024/05/24	1	50.00	0	0.00	50.20	1	3,332	0.03%
2024/05/23	7	50.76	1	51.20	50.60	6	3,409	0.18%
2024/05/22	2	50.60	4	50.55	50.50	-2	3,458	-0.06%
2024/05/21	0	0.00	10.3	50.30	50.40	-10.3	3,522	-0.29%
2024/05/20	2	49.68	1.3	49.66	49.50	0.7	3,587	0.02%
2024/05/17	0.3	49.90	0	49.80	49.70	0.2	3,782	0.01%
2024/05/16	1	49.45	0.3	49.56	49.45	0.7	4,218	0.02%
2024/05/15	2	49.65	0	0.00	49.50	2	4,296	0.05%
2024/05/14	2	49.90	4	49.85	49.70	-2	4,321	-0.05%
2024/05/10	2.5	48.23	3	48.25	48.45	-0.6	4,334	-0.01%
2024/05/09	3.2	50.19	1	50.30	49.95	2.2	4,257	0.05%
2024/05/08	1.4	50.50	9	50.59	50.60	-7.6	4,236	-0.18%
2024/05/07	0.2	50.50	0	0.00	51.00	0.2	4,257	0.00%
2024/05/06	9.2	50.86	1	51.30	50.80	8.2	4,324	0.19%
2024/05/03	0	0.00	10	52.50	51.50	-10	4,331	-0.23%
2024/05/02	0	0.00	2	52.45	52.80	-2	4,380	-0.05%
2024/04/30	29	53.93	5	53.50	53.50	24	4,415	0.54%
2024/04/26	3	50.73	0	0.00	50.70	3	4,314	0.07%
2024/04/25	0.1	51.73	0	0.00	51.20	0.1	4,328	0.00%
2024/04/24	0	0.00	4.2	51.79	52.30	-4.2	4,349	-0.10%
2024/04/19	4	52.50	0	0.00	52.50	4	4,465	0.09%
2024/04/18	5	54.86	14.6	55.22	54.50	-9.6	4,481	-0.21%
2024/04/16	2	50.60	18	50.62	51.00	-16	4,349	-0.37%
2024/04/15	1	53.10	0	0.00	52.30	1	4,370	0.02%
2024/04/12	7	53.76	5	53.40	53.80	2	4,423	0.05%
2024/04/11	7.1	52.51	1	52.30	52.50	6.1	4,364	0.14%
2024/04/10	6	54.10	0	0.00	54.10	6	4,349	0.14%
2024/04/09	1	53.50	1.4	54.20	54.00	-0.4	4,362	-0.01%
2024/04/03	0.1	53.70	5	53.46	53.30	-5	4,456	-0.11%
2024/04/02	0	0.00	1	54.10	54.30	-1	4,476	-0.02%
2024/04/01	5	54.40	0	0.00	54.60	5	4,509	0.11%
2024/03/29	1.2	53.49	6	53.30	53.30	-4.9	4,529	-0.11%
2024/03/28	2.1	52.95	2	52.90	53.00	0.1	4,526	0.00%
2024/03/27	0.1	53.60	1	53.40	53.30	-1	4,531	-0.02%
2024/03/26	1	55.30	1	54.30	53.30	0	4,547	0.00%
2024/03/25	2	55.20	1	55.50	55.20	1	4,531	0.02%
2024/03/22	2	55.10	2	54.30	54.30	0	4,573	0.00%
2024/03/21	1.1	53.50	5	53.56	53.80	-3.9	4,558	-0.09%
2024/03/20	7.4	53.22	8	53.13	53.00	-0.6	4,653	-0.01%
2024/03/19	0	54.73	3	54.53	54.30	-3	4,634	-0.06%
2024/03/18	7.1	54.17	2	54.35	54.40	5.1	4,682	0.11%
2024/03/15	2.1	54.81	1	54.90	55.00	1.1	4,699	0.02%
2024/03/14	0.1	55.40	2	55.20	55.20	-2	4,778	-0.04%
2024/03/13	2	55.30	9	55.48	55.00	-7	4,833	-0.14%
2024/03/12	1.1	57.05	0	0.00	56.40	1.1	4,881	0.02%
2024/03/11	1.1	55.83	1	56.40	56.30	0.1	4,964	0.00%
2024/03/08	7	56.20	4.3	56.50	55.90	2.7	5,023	0.05%
2024/03/07	5.4	59.04	2	58.75	58.00	3.4	5,013	0.07%
2024/03/06	1	60.50	8.9	60.22	60.10	-7.9	4,997	-0.16%
2024/03/05	20.1	60.31	6	60.22	60.00	14.1	5,096	0.28%
2024/03/04	1	60.00	2.5	61.52	60.60	-1.5	5,211	-0.03%
2024/03/01	7.1	60.67	4	60.70	60.30	3.1	5,228	0.06%
2024/02/29	15	60.77	7	61.01	61.30	8	5,690	0.14%
2024/02/27	7	60.56	5.2	61.19	60.20	1.9	6,506	0.03%
2024/02/26	18	61.17	12.1	61.18	61.20	5.9	6,952	0.08%
2024/02/23	7.1	60.70	4	61.15	59.70	3.1	6,907	0.05%
2024/02/22	3.1	61.34	5.2	61.29	61.30	-2.1	6,865	-0.03%
2024/02/21	7	61.94	11	61.68	61.50	-4	6,858	-0.06%
2024/02/20	14.1	62.32	13	61.84	61.80	1.1	6,946	0.02%
2024/02/19	33	62.10	55.6	60.00	62.30	-22.6	6,809	-0.33%
2024/02/16	6	57.70	10	58.06	58.70	-4	6,414	-0.06%
2024/02/15	4.1	55.93	3	55.90	56.20	1.1	6,380	0.02%
2024/02/05	9.1	56.60	4	56.05	56.10	5.1	6,399	0.08%
2024/02/02	16	57.66	1	57.40	57.00	15	6,378	0.24%
2024/02/01	2.1	56.50	1.1	57.17	57.20	1	6,381	0.02%
2024/01/31	1	57.40	2	57.65	57.00	-1	6,377	-0.02%
2024/01/30	10.1	57.80	4	58.10	57.80	6.1	6,392	0.09%
2024/01/29	12	58.33	23	58.27	58.80	-11	6,439	-0.17%
2024/01/26	5	57.14	5	56.84	56.90	0	6,422	0.00%
2024/01/25	9	58.53	8.5	58.34	58.00	0.5	6,482	0.01%
2024/01/24	7	58.40	2	58.30	58.60	5	6,668	0.07%
2024/01/23	10.1	57.40	1	58.30	57.30	9.1	6,673	0.14%
2024/01/22	0.1	56.60	3	56.60	57.00	-2.9	6,658	-0.04%
2024/01/19	2	56.25	0.2	56.20	56.50	1.8	6,715	0.03%
2024/01/18	1	55.40	4	55.15	56.00	-3	6,766	-0.04%
2024/01/17	3.3	55.81	1	55.22	55.30	2.2	6,908	0.03%
2024/01/16	8	58.69	2	57.95	57.60	6	7,033	0.09%
2024/01/15	1	57.90	7	57.84	58.30	-6	7,136	-0.08%
2024/01/12	15	57.29	7	57.30	56.90	8	7,196	0.11%
2024/01/11	0.2	55.50	4	55.88	57.10	-3.8	7,181	-0.05%
2024/01/10	4.4	55.59	3	55.23	55.00	1.4	7,209	0.02%
2024/01/09	8.3	56.98	1	58.60	56.50	7.3	7,231	0.10%
2024/01/08	9	59.73	5	59.50	58.90	4	7,202	0.06%
2024/01/05	2	58.20	3	58.60	58.30	-1	7,144	-0.01%
2024/01/04	2	58.00	3	58.17	57.60	-1	7,137	-0.01%
2024/01/03	1	59.10	2	58.20	58.80	-1	7,155	-0.01%
2024/01/02	8	59.64	3	60.00	59.30	5	7,150	0.07%
2023/12/29	2	59.20	3	58.87	58.90	-1	7,180	-0.01%
2023/12/28	1.1	58.99	1	58.80	59.00	0.1	7,194	0.00%
2023/12/27	3	58.57	0.1	58.60	58.40	2.9	7,222	0.04%
2023/12/26	1	58.00	8	58.21	59.00	-7	7,298	-0.10%
2023/12/22	3	57.00	4	56.50	56.40	-1	7,282	-0.01%
2023/12/21	1.1	56.63	2	57.20	56.60	-1	7,287	-0.01%
2023/12/20	12	57.72	12	57.49	57.80	0	7,299	0.00%
2023/12/19	19.1	57.91	20	57.25	57.30	-0.9	7,311	-0.01%
2023/12/18	13	59.19	14	59.21	59.00	-1	7,300	-0.01%
2023/12/15	18	59.71	16	59.64	59.10	2	7,317	0.03%
2023/12/14	6	58.33	15	58.67	58.20	-9	7,234	-0.12%
2023/12/13	6.3	58.95	3	58.37	58.30	3.3	7,219	0.05%
2023/12/12	3	60.10	0	0.00	59.00	3	7,208	0.04%
2023/12/11	14.2	59.47	9	59.47	59.60	5.2	7,208	0.07%
2023/12/08	3.1	60.37	9.1	60.36	61.00	-5.9	7,155	-0.08%
2023/12/07	1.1	62.09	3.1	60.97	60.50	-2.1	7,155	-0.03%
2023/12/06	9.1	62.64	6	61.70	61.60	3.1	7,150	0.04%
2023/12/05	5.1	62.55	1	61.30	62.80	4.1	7,114	0.06%
2023/12/04	3.2	62.55	1	61.90	61.80	2.2	7,125	0.03%
2023/12/01	20.2	62.37	28	62.38	62.50	-7.9	7,404	-0.11%
2023/11/30	17.2	62.70	11.1	63.65	62.20	6.1	7,390	0.08%
2023/11/29	33.1	63.91	17.2	63.22	63.50	15.9	7,352	0.22%
2023/11/28	9	63.01	15	62.83	62.80	-6	7,299	-0.08%
2023/11/27	39.6	64.00	42	64.22	62.90	-2.4	7,315	-0.03%
2023/11/24	58.4	63.63	55.3	63.51	63.20	3.2	6,905	0.05%
2023/11/22	9	57.46	4	57.50	57.50	5	5,689	0.09%
2023/11/21	12.1	57.29	19	57.44	57.20	-6.9	5,725	-0.12%
2023/11/20	3	55.87	6.1	57.15	56.70	-3.1	5,793	-0.05%
2023/11/17	23.8	57.15	10.8	57.08	56.20	12.9	5,768	0.22%
2023/11/16	0.1	55.52	9	55.67	56.40	-8.9	5,691	-0.16%
2023/11/15	12.1	55.48	9	55.07	54.60	3.1	5,899	0.05%
2023/11/14	8.1	54.44	8	55.15	54.80	0.1	6,212	0.00%
2023/11/13	1	53.90	3	53.93	54.00	-2	6,271	-0.03%
2023/11/10	8.1	52.65	10	52.86	52.50	-1.9	6,380	-0.03%
2023/11/09	5.2	53.79	0	0.00	53.20	5.2	6,463	0.08%
2023/11/08	0	0.00	20	54.30	54.20	-20	6,531	-0.31%
2023/11/07	5.3	54.33	0	0.00	54.20	5.3	6,689	0.08%
2023/11/06	6.1	54.32	22	55.01	54.90	-15.9	6,783	-0.23%
2023/11/03	16.1	53.32	10	53.90	53.30	6.1	6,757	0.09%
2023/11/02	8.1	53.16	10	52.92	52.80	-1.9	6,792	-0.03%
2023/11/01	13.1	52.18	5.1	52.14	51.80	8	6,790	0.12%
2023/10/31	12	52.88	1	52.80	52.50	11	6,621	0.17%
2023/10/30	0	0.00	2	55.60	54.60	-2	6,706	-0.03%
2023/10/27	7.5	56.21	2.1	55.51	55.40	5.4	6,836	0.08%
2023/10/26	1.2	58.65	3	58.13	57.00	-1.8	6,903	-0.03%
2023/10/25	4.5	58.82	15	59.27	59.10	-10.5	6,979	-0.15%
2023/10/24	8	56.40	9	56.53	56.80	-1	6,897	-0.01%
2023/10/23	4.1	53.87	9	54.34	53.60	-4.9	6,906	-0.07%
2023/10/20	11	54.50	6	55.40	55.00	5	6,885	0.07%
2023/10/19	10	56.23	0.5	56.52	56.10	9.5	7,039	0.13%
2023/10/18	7	58.99	4	58.70	57.70	3	7,065	0.04%
2023/10/17	3	60.10	1.1	60.01	60.60	1.9	7,114	0.03%
2023/10/16	3.1	58.94	0	0.00	58.70	3.1	7,238	0.04%
2023/10/13	3	61.67	3	62.40	61.50	0	7,546	0.00%
2023/10/12	2	62.10	3	62.70	62.50	-1	8,089	-0.01%
2023/10/11	3	60.70	3	62.07	61.70	0	8,216	0.00%
2023/10/06	2	61.50	6	61.97	61.60	-4	8,402	-0.05%
2023/10/05	1	61.80	10	62.73	61.80	-9	8,712	-0.10%
2023/10/04	7.5	61.02	8	61.15	60.80	-0.5	9,087	-0.01%
2023/10/03	9.8	62.83	8	61.99	62.00	1.8	9,280	0.02%
2023/10/02	6	62.67	3.1	62.00	63.00	2.9	9,528	0.03%
2023/09/28	8	59.27	0	0.00	58.90	8	9,613	0.08%
2023/09/27	2	58.00	9	58.28	58.30	-7	9,991	-0.07%
2023/09/26	1	58.90	2	59.00	58.50	-1	10,168	-0.01%
2023/09/25	1.1	58.83	1.4	59.40	58.80	-0.3	10,308	0.00%
2023/09/22	1.1	59.61	0	0.00	59.70	1.1	10,443	0.01%
2023/09/21	8.1	59.85	10	60.33	59.60	-1.9	10,508	-0.02%
2023/09/20	8.1	61.00	0	0.00	60.90	8.1	10,594	0.08%
2023/09/19	2.5	62.32	4	61.45	61.30	-1.5	10,873	-0.01%
2023/09/18	1.2	62.98	1.1	62.70	62.50	0.1	11,060	0.00%
2023/09/15	7	62.99	2	62.55	63.60	5	11,386	0.04%
2023/09/14	4	63.05	2	62.95	62.70	2	11,551	0.02%
2023/09/13	1	63.49	0	0.00	62.10	1	11,775	0.01%
2023/09/12	1.1	62.12	0.2	62.33	62.00	0.9	12,067	0.01%
2023/09/11	4	63.71	4.1	63.94	63.40	0	12,282	0.00%
2023/09/08	2.6	67.75	2	66.10	66.00	0.6	12,596	0.01%
2023/09/07	3.6	68.58	8	68.53	68.00	-4.4	13,011	-0.03%
2023/09/06	16.3	66.06	13	67.14	67.80	3.3	13,275	0.02%
2023/09/05	1	70.10	3	69.70	70.70	-2	13,234	-0.02%
2023/09/04	7	70.29	7.2	70.37	69.10	-0.2	13,658	0.00%
2023/09/01	7	72.91	9.2	72.14	71.10	-2.2	14,142	-0.02%
2023/08/31	5	72.48	19	72.06	73.00	-14	14,509	-0.10%
2023/08/30	6	72.05	9.8	71.11	71.00	-3.8	15,025	-0.02%
2023/08/29	8	71.11	9	71.23	71.50	-1	16,015	-0.01%
2023/08/28	9.1	69.51	10	69.73	70.00	-1	17,175	-0.01%
2023/08/25	1	70.60	2	70.25	69.90	-1	18,143	-0.01%
2023/08/24	13	69.30	8	69.34	69.00	5	18,544	0.03%
2023/08/23	2	68.75	3	68.90	68.60	-1	18,973	-0.01%
2023/08/22	2	68.35	8	68.16	68.50	-6	19,242	-0.03%
2023/08/21	31	70.04	13.1	69.15	68.70	17.9	19,614	0.09%
2023/08/18	7	69.46	27	69.07	69.80	-20	21,131	-0.09%
2023/08/17	7	66.36	8	66.86	66.90	-1	21,030	0.00%
2023/08/16	22	66.01	18	65.16	66.20	4	21,193	0.02%
2023/08/15	5.2	63.98	7	64.04	64.60	-1.8	21,721	-0.01%
2023/08/14	3.2	61.78	0.1	62.30	62.10	3.1	22,208	0.01%
2023/08/11	17.3	63.57	13.2	63.50	63.50	4.1	22,801	0.02%
2023/08/10	10.4	62.00	15.1	62.95	61.60	-4.7	23,117	-0.02%
2023/08/09	6	63.67	4.1	64.10	63.50	1.9	23,717	0.01%
2023/08/08	13	64.62	13.2	65.04	64.40	-0.2	24,317	0.00%
2023/08/07	14.1	64.95	14.1	65.41	65.20	0	24,618	0.00%
2023/08/04	4.1	65.54	7.1	65.75	65.40	-3	25,312	-0.01%
2023/08/02	9.1	65.58	19	65.44	65.30	-10	25,743	-0.04%
2023/08/01	2	66.75	11	66.50	66.50	-9	26,070	-0.03%
2023/07/31	11.2	68.50	8.2	68.80	67.50	3	26,375	0.01%
2023/07/28	8.1	68.81	21	68.40	69.50	-12.9	26,653	-0.05%
2023/07/27	0.1	70.20	2.1	69.85	69.50	-2	27,081	-0.01%
2023/07/26	25.2	70.82	10.2	69.88	69.70	15	27,576	0.05%
2023/07/25	3.2	70.46	18.2	70.66	70.60	-15	27,814	-0.05%
2023/07/24	16.1	71.28	23	70.23	70.00	-6.9	28,006	-0.02%
2023/07/21	8.1	72.33	6.1	72.84	73.60	2	28,207	0.01%
2023/07/20	31.1	73.15	31.1	72.96	73.20	0	29,256	0.00%
2023/07/19	10.2	73.50	12.1	74.70	72.50	-1.9	29,584	-0.01%
2023/07/18	21.5	75.23	12	74.34	74.00	9.5	30,150	0.03%
2023/07/17	32.1	76.84	38.2	75.72	76.70	-6.1	30,543	-0.02%
2023/07/14	19.2	73.00	18.2	73.33	72.60	1	31,042	0.00%
2023/07/13	13.1	73.24	18.3	73.15	72.80	-5.2	32,704	-0.02%
2023/07/12	11.2	71.75	11.1	71.66	72.00	0.1	33,621	0.00%
2023/07/11	67.2	73.55	42.1	73.64	72.00	25.1	34,256	0.07%
2023/07/10	41.1	77.48	35.2	76.59	76.00	5.9	34,499	0.02%
2023/07/07	30.2	77.56	29	77.69	78.30	1.2	34,755	0.00%
2023/07/06	59.1	78.75	21	78.74	77.70	38.1	35,037	0.11%
2023/07/05	17.1	79.44	72.2	79.99	79.40	-55.1	35,753	-0.15%
2023/07/04	34.1	78.12	6.1	78.75	77.60	28	35,789	0.08%
2023/07/03	5.2	78.73	21.1	78.90	78.80	-15.9	35,870	-0.04%
2023/06/30	15.1	77.32	15.1	76.84	78.00	0.1	36,476	0.00%
2023/06/29	11.1	75.86	6.2	76.32	75.50	4.9	36,628	0.01%
2023/06/28	24.1	75.93	6.1	75.93	75.30	18	36,905	0.05%
2023/06/27	45.4	77.36	9.1	76.50	75.60	36.3	37,163	0.10%
2023/06/26	23	79.85	24.1	79.98	79.30	-1.1	37,281	0.00%
2023/06/21	25.2	80.95	35.4	80.80	81.80	-10.1	37,430	-0.03%
2023/06/20	26.1	79.86	17.1	79.40	79.40	9	37,547	0.02%
2023/06/19	13.1	79.73	12.2	80.75	80.80	0.9	38,426	0.00%
2023/06/16	16.2	80.00	14.1	79.77	79.10	2.1	39,863	0.01%
2023/06/15	28	79.68	16	79.45	79.00	12	40,410	0.03%
2023/06/14	48.1	81.32	31.1	80.74	80.30	17.1	41,215	0.04%
2023/06/13	41.4	81.29	54.4	81.74	82.30	-13	41,842	-0.03%
2023/06/12	36.5	79.58	34.1	79.03	78.50	2.4	42,435	0.01%
2023/06/09	20.2	80.06	20.3	80.03	79.00	-0.1	43,618	0.00%
2023/06/08	45.6	79.72	23	79.72	78.90	22.6	44,550	0.05%
2023/06/07	33.4	83.18	34.1	83.54	81.50	-0.7	45,822	0.00%
2023/06/06	37.2	83.81	28.1	83.52	82.60	9.2	46,949	0.02%
2023/06/05	62.8	85.62	81.3	85.95	85.70	-18.5	47,549	-0.04%
2023/06/02	112.2	83.63	58.3	83.51	83.40	53.9	47,681	0.11%	大買/
2023/06/01	41.7	80.74	62	81.01	81.90	-20.3	47,138	-0.04%
2023/05/31	26.5	77.38	21.4	77.96	78.40	5.1	46,628	0.01%
2023/05/30	19.3	77.67	22.7	77.32	76.60	-3.4	45,748	-0.01%
2023/05/29	18.3	76.04	32.3	76.23	76.40	-14	45,395	-0.03%
2023/05/26	16.4	74.88	18.1	73.99	73.70	-1.8	45,058	0.00%
2023/05/25	22.6	74.99	28.1	74.79	74.50	-5.5	44,998	-0.01%
2023/05/24	207.7	78.56	179.4	78.56	75.80	28.3	44,898	0.06%	大買/大賣/
2023/05/23	9.2	75.62	15.2	75.27	75.50	-6	44,540	-0.01%
2023/05/22	6.5	74.52	13.2	74.91	75.30	-6.7	44,960	-0.01%
2023/05/19	29.7	74.55	14.1	75.00	73.20	15.6	44,786	0.03%
2023/05/18	10.3	75.22	33.2	76.01	75.80	-22.9	44,433	-0.05%
2023/05/17	37.2	75.30	42.3	74.98	74.10	-5.1	43,886	-0.01%
2023/05/16	25.3	73.17	23.7	74.17	74.40	1.6	43,212	0.00%
2023/05/15	26.4	74.07	26.2	73.72	72.70	0.1	42,738	0.00%
2023/05/12	38.2	72.36	45.2	72.61	73.20	-7	42,094	-0.02%
2023/05/11	7.1	69.78	18.1	70.01	68.90	-11	41,514	-0.03%
2023/05/10	44.2	68.91	39.2	69.15	70.00	5	41,156	0.01%
2023/05/09	53.7	73.30	44.6	73.02	71.70	9	40,450	0.02%
2023/05/08	32.1	72.97	50.2	73.02	73.80	-18.1	39,949	-0.05%
2023/05/05	46.9	72.08	14.1	73.69	71.20	32.8	39,498	0.08%
2023/05/04	33.1	75.73	16.1	75.58	74.00	17	39,065	0.04%
2023/05/03	50.1	76.03	54.5	76.03	76.00	-4.5	38,702	-0.01%
2023/05/02	41.3	75.13	57.2	75.65	76.50	-15.9	38,138	-0.04%
2023/04/28	32.2	73.51	39.1	73.25	73.50	-7	37,572	-0.02%
2023/04/27	33.1	71.67	29.1	72.03	71.90	3.9	37,132	0.01%
2023/04/26	27.1	71.96	26.7	71.93	71.90	0.4	36,803	0.00%
2023/04/25	66.5	73.10	54.2	72.83	72.70	12.3	36,370	0.03%
2023/04/24	47.5	73.39	45.3	73.40	73.30	2.2	35,247	0.01%
2023/04/21	70.2	74.05	73.3	72.80	72.50	-3.1	34,861	-0.01%
2023/04/20	80.2	75.48	76.6	75.56	74.60	3.6	34,112	0.01%
2023/04/19	61.2	78.32	65.3	78.25	77.80	-4.1	33,376	-0.01%
2023/04/18	252.4	77.43	207.1	77.70	76.40	45.2	32,320	0.14%	大買/大賣/
2023/04/17	87.1	72.91	121.2	73.05	75.90	-34.1	30,534	-0.11%	大賣/
2023/04/14	76	69.00	88.1	68.95	69.00	-12.1	29,403	-0.04%
2023/04/13	59.1	67.24	68.2	67.43	67.30	-9.1	28,431	-0.03%
2023/04/12	30.1	67.11	32.1	67.16	66.30	-2	27,694	-0.01%
2023/04/11	65.2	66.65	42.1	67.06	66.30	23.1	27,252	0.08%
2023/04/10	66.1	66.19	66.2	66.28	66.60	-0.1	26,706	0.00%
2023/04/07	46.3	62.64	62.1	62.74	62.50	-15.9	25,805	-0.06%
2023/04/06	36.1	60.09	43.4	60.79	61.60	-7.3	25,429	-0.03%
2023/03/31	97.1	62.29	69.5	61.61	60.30	27.6	25,221	0.11%
2023/03/30	6.2	60.55	46.2	61.07	60.80	-40	24,733	-0.16%
2023/03/29	51.2	59.48	69.1	59.60	59.80	-17.9	24,759	-0.07%
2023/03/28	60.1	59.06	88.1	59.49	59.20	-28	25,009	-0.11%
2023/03/27	80.2	60.29	39.2	60.50	59.80	41	24,753	0.17%
2023/03/24	61.1	59.59	74.1	59.93	60.00	-13	24,383	-0.05%
2023/03/23	59.2	59.17	71.3	59.21	59.50	-12.1	24,068	-0.05%
2023/03/22	120	60.09	107	59.75	59.00	13	23,610	0.06%	大買/大賣/
2023/03/21	290.4	62.58	242.4	63.07	61.10	48	22,529	0.21%	大買/大賣/
2023/03/20	114.3	59.25	118.6	59.58	59.50	-4.3	20,843	-0.02%	大買/大賣/
2023/03/17	121.5	59.48	115.6	59.66	59.10	5.9	20,016	0.03%	大買/大賣/
2023/03/16	63.5	57.78	112.1	57.93	58.50	-48.6	18,949	-0.26%	大賣/
2023/03/15	167.3	59.43	88.2	59.49	59.20	79.1	18,059	0.44%	大買/
2023/03/14	99.3	57.62	139.3	58.34	58.40	-40	17,276	-0.23%	大賣/
2023/03/13	119.3	56.32	85.3	56.15	56.20	34	15,806	0.22%	大買/
2023/03/10	117.3	57.02	189.7	56.91	56.60	-72.4	14,616	-0.50%	大買/大賣/
2023/03/09	141.6	55.57	272.4	55.34	54.80	-130.8	13,026	-1.00%	大買/大賣/鉅額交易
2023/03/08	67.3	51.16	92	52.69	54.70	-24.7	11,630	-0.21%
2023/03/07	103.1	49.80	106	50.25	49.80	-2.9	10,742	-0.03%	大買/大賣/
2023/03/06	27.1	48.43	21.2	48.82	48.75	5.9	10,455	0.06%
2023/03/03	34.2	48.01	52	48.34	46.90	-17.9	10,502	-0.17%
2023/03/02	5	46.70	13	46.81	47.05	-8	10,050	-0.08%
2023/03/01	2	45.90	6	45.78	45.60	-4	9,884	-0.04%
2023/02/24	21	46.27	24	45.61	45.45	-3	9,774	-0.03%
2023/02/23	49.1	46.56	37.3	46.78	46.60	11.8	9,572	0.12%
2023/02/22	13.1	46.04	7	46.09	47.20	6.1	9,388	0.06%
2023/02/21	125	46.78	108.2	46.69	46.70	16.9	9,065	0.19%	大買/大賣/
2023/02/20	17	44.96	45.1	45.14	46.35	-28.1	7,673	-0.37%
2023/02/17	1	42.50	2	42.35	42.15	-1	7,037	-0.01%
2023/02/16	32	42.27	35	42.39	42.35	-3	6,955	-0.04%
2023/02/15	2	40.65	7	40.46	40.75	-5	6,725	-0.07%
2023/02/14	10.1	39.90	0	0.00	39.80	10.1	6,699	0.15%
2023/02/13	5	40.10	0	0.00	39.95	5	6,721	0.07%
2023/02/10	6.1	40.18	2	40.25	39.90	4.1	6,759	0.06%
2023/02/09	12	41.65	5	41.45	41.35	7	6,706	0.10%
2023/02/08	8	41.21	4	41.05	41.05	4	6,678	0.06%
2023/02/07	0	0.00	2	41.00	41.25	-2	6,645	-0.03%
2023/02/06	1	40.65	0	0.00	40.65	1	6,589	0.02%
2023/02/03	6	40.58	1	40.60	40.45	5	6,578	0.08%
2023/02/02	5	40.73	4	40.54	40.60	1	6,560	0.02%
2023/02/01	0	0.00	5	40.11	40.45	-5	6,540	-0.08%
2023/01/31	1.1	39.10	6	39.44	39.65	-4.9	6,526	-0.08%
2023/01/30	6	38.88	2	38.68	38.85	4	6,526	0.06%
2023/01/17	2	37.93	1	38.00	38.00	1	6,521	0.02%
2023/01/16	1	37.85	14.5	38.03	37.90	-13.5	6,518	-0.21%
2023/01/13	3	37.97	1	38.30	38.00	2	6,533	0.03%
2023/01/12	1	38.85	0	0.00	38.70	1	6,519	0.02%
2023/01/11	1.1	39.05	1	39.95	39.00	0.1	6,554	0.00%
2023/01/10	0	0.00	2.1	40.29	40.10	-2.1	6,526	-0.03%
2023/01/09	4.1	40.38	0.1	40.40	40.15	4	6,569	0.06%
2023/01/06	1.1	40.05	0.1	40.10	40.05	1	6,595	0.02%
2023/01/05	5.1	40.85	3.2	40.25	40.05	1.9	6,654	0.03%
2023/01/04	0.2	40.33	2.1	40.80	40.10	-1.9	6,663	-0.03%
2023/01/03	0	39.60	0	0.00	39.95	0	6,679	0.00%
2022/12/30	0.2	39.80	1.1	39.70	39.45	-0.9	6,707	-0.01%
2022/12/29	7	39.29	6	39.40	39.65	1	6,837	0.01%
2022/12/28	1.1	39.13	6.1	39.75	39.00	-5	6,845	-0.07%
2022/12/27	2	40.10	6	40.26	40.05	-4	6,843	-0.06%
2022/12/26	3	40.75	6	40.27	40.00	-3	6,852	-0.04%
2022/12/23	7	41.09	2	41.10	41.00	5	6,825	0.07%
2022/12/22	28.2	42.16	28.2	41.98	41.50	0.1	6,795	0.00%
2022/12/21	44.2	41.44	56	41.79	42.40	-11.8	6,585	-0.18%
2022/12/20	88	42.21	101.3	41.79	40.65	-13.3	6,274	-0.21%	大賣/
2022/12/19	9.1	41.00	12.4	41.26	41.25	-3.3	5,759	-0.06%
2022/12/16	10.1	39.65	19	39.48	39.40	-8.9	5,685	-0.16%
2022/12/15	16.1	40.35	6.1	40.45	40.50	10.1	5,680	0.18%
2022/12/14	3	39.90	0	0.00	39.70	3	5,709	0.05%
2022/12/13	4	39.78	0.1	40.15	39.65	3.9	5,901	0.07%
2022/12/12	0	40.00	6.1	40.01	39.95	-6	6,241	-0.10%
2022/12/09	0.1	40.62	1.1	40.10	39.90	-1	6,895	-0.01%
2022/12/08	2	39.90	1	39.80	39.80	1	6,969	0.01%
2022/12/07	5.7	40.60	7.1	40.41	39.75	-1.5	6,967	-0.02%
2022/12/06	90.2	42.53	61.2	42.06	41.65	29	6,883	0.42%
2022/12/05	10.3	42.00	5.2	41.92	41.70	5.1	6,639	0.08%
2022/12/02	1.2	41.75	0.2	41.88	41.75	1	6,574	0.01%
2022/12/01	17.3	41.96	7.2	41.61	41.60	10.2	6,509	0.16%
2022/11/30	26.1	42.17	23.1	42.19	41.80	3	6,398	0.05%
2022/11/29	13.6	41.03	11.1	41.07	41.25	2.5	6,186	0.04%
2022/11/28	62.1	42.41	48.6	42.16	41.70	13.5	6,208	0.22%
2022/11/25	19.1	42.06	49.2	41.32	42.30	-30.1	5,779	-0.52%
2022/11/24	76.1	39.25	70.7	39.29	38.85	5.4	5,224	0.10%
2022/11/23	0.7	36.92	0.1	36.80	36.65	0.6	4,905	0.01%
2022/11/22	0.1	37.05	0.2	36.95	36.70	-0.1	4,949	0.00%
2022/11/21	0.1	37.40	1	37.40	37.10	-0.9	4,993	-0.02%
2022/11/18	6	38.28	9	37.47	37.30	-3	5,005	-0.06%
2022/11/17	6.1	38.51	10.1	38.34	38.45	-4	4,945	-0.08%
2022/11/16	3.1	37.90	2.1	37.99	37.85	1	4,917	0.02%
2022/11/15	3.1	37.05	2.1	37.51	37.85	1	4,921	0.02%
2022/11/14	0.1	37.00	1.1	37.05	37.05	-1	4,925	-0.02%
2022/11/11	18	37.97	21	37.35	36.80	-3	4,958	-0.06%
2022/11/10	0.1	37.80	2.1	37.77	37.80	-2.1	4,919	-0.04%
2022/11/09	1.1	38.17	0.2	37.77	37.90	0.9	4,957	0.02%
2022/11/08	14.1	38.29	11.2	37.80	37.45	2.9	4,996	0.06%
2022/11/07	3.1	37.76	1	37.90	37.75	2.1	4,977	0.04%
2022/11/04	0.2	37.45	1.8	37.45	37.40	-1.6	5,071	-0.03%
2022/11/03	1.1	36.48	1	36.65	36.90	0.1	5,053	0.00%
2022/11/02	0.2	36.62	0	36.90	36.60	0.2	5,083	0.00%
2022/11/01	0.2	36.20	1.2	36.26	36.40	-1	5,097	-0.02%
2022/10/31	5	35.80	5	35.83	35.75	0	5,187	0.00%
2022/10/28	0.1	35.80	1.2	35.40	35.25	-1.1	5,227	-0.02%
2022/10/27	3	35.93	1	36.50	36.30	2	5,247	0.04%
2022/10/26	3.1	35.15	8.1	35.19	35.05	-5	5,287	-0.09%
2022/10/25	2.2	35.03	3	35.12	34.85	-0.8	5,348	-0.02%
2022/10/24	6	35.32	1.1	35.37	34.80	4.9	5,376	0.09%
2022/10/21	6.1	34.60	5	34.74	34.30	1.1	5,389	0.02%
2022/10/20	6	35.65	6	35.60	35.30	0	5,381	0.00%
2022/10/19	7	36.29	9.1	36.29	36.10	-2.1	5,391	-0.04%
2022/10/18	10.1	35.65	11	35.36	35.40	-0.9	5,368	-0.02%
2022/10/17	8	33.38	8	33.65	34.95	0	5,439	0.00%
2022/10/14	4	35.05	4	35.00	35.05	0	5,487	0.00%
2022/10/13	2	34.15	36.1	33.41	33.40	-34.1	5,492	-0.62%
2022/10/12	6	36.36	5	35.98	35.70	1	5,461	0.02%
2022/10/11	10.2	36.85	0	0.00	36.10	10.2	5,477	0.19%
2022/10/07	4.1	38.16	4.1	38.34	38.20	0	5,656	0.00%
2022/10/06	15.3	38.28	31.1	38.36	38.20	-15.8	5,817	-0.27%
2022/10/05	1.2	37.42	3.2	37.08	36.90	-2	5,703	-0.03%
2022/10/04	1.1	36.79	6.1	36.93	37.05	-5	5,697	-0.09%
2022/10/03	10.1	35.60	11.2	35.51	35.65	-1.1	5,696	-0.02%
2022/09/30	6.4	34.18	6.1	34.83	35.50	0.3	5,806	0.01%
2022/09/29	0.1	35.80	2.1	35.60	35.35	-2	5,817	-0.03%
2022/09/28	1.1	35.24	0.1	35.40	34.85	1	5,833	0.02%
2022/09/27	1.2	35.91	2.1	36.03	36.50	-0.9	5,809	-0.02%
2022/09/26	13.1	36.18	6.1	35.51	35.75	7	5,831	0.12%
2022/09/23	13	38.46	5.1	38.22	38.05	7.9	5,846	0.13%
2022/09/22	5.2	38.64	6	38.68	39.10	-0.8	5,876	-0.01%
2022/09/21	16.1	39.28	20.1	38.70	38.90	-4	5,857	-0.07%
2022/09/20	13.2	39.05	9.2	39.01	39.35	4	5,801	0.07%
2022/09/19	124	40.63	103	40.36	38.95	21	5,647	0.37%	大買/大賣/
2022/09/16	53.2	41.26	67.1	41.64	41.60	-13.9	5,366	-0.26%
2022/09/15	18.2	39.78	17.3	39.66	39.20	0.8	4,783	0.02%
2022/09/14	3.2	38.62	7	38.84	39.30	-3.8	4,728	-0.08%
2022/09/13	20.1	39.32	20.5	39.38	39.15	-0.4	4,738	-0.01%
2022/09/12	0.1	38.38	2.2	38.98	39.20	-2.1	4,743	-0.04%
2022/09/08	1	36.95	6	37.13	37.30	-5	4,754	-0.11%
2022/09/07	2	36.75	0	0.00	36.60	2	4,787	0.04%
2022/09/06	10	37.74	9	37.01	37.00	1	4,806	0.02%
2022/09/05	15	39.48	7.2	38.41	38.15	7.8	4,777	0.16%
2022/09/02	48.4	40.61	40.2	40.53	40.30	8.1	4,717	0.17%
2022/09/01	5.2	40.13	8.2	39.98	39.55	-3	4,520	-0.07%
2022/08/31	0.2	38.45	7.2	39.12	39.15	-7	4,456	-0.16%
2022/08/30	0	0.00	1	38.25	38.15	-1	4,752	-0.02%
2022/08/29	8	38.19	1	38.30	37.80	7	4,845	0.14%
2022/08/26	2.1	39.36	17.2	39.61	39.60	-15.1	4,835	-0.31%
2022/08/25	0.2	38.67	3	38.70	38.75	-2.9	4,848	-0.06%
2022/08/24	0.2	38.67	0.2	38.16	38.10	0	5,138	0.00%
2022/08/23	1.1	37.94	1.1	38.20	38.35	0	5,152	0.00%
2022/08/22	0.2	38.76	4.1	38.54	38.40	-3.9	5,192	-0.08%
2022/08/19	8	39.98	2	39.65	39.45	6	5,279	0.11%
2022/08/18	4.2	39.74	5.4	40.01	39.90	-1.2	5,301	-0.02%
2022/08/17	6.2	39.44	10.1	39.51	39.70	-4	5,298	-0.07%
2022/08/16	0.1	39.50	0	0.00	39.15	0.1	5,267	0.00%
2022/08/15	2.1	38.94	9.2	38.92	39.10	-7.1	5,227	-0.14%
2022/08/12	8.1	38.01	6	38.15	38.05	2.1	5,186	0.04%
2022/08/11	17.3	38.61	13.1	37.97	37.90	4.2	5,185	0.08%
2022/08/10	4.2	38.03	7.2	38.19	38.25	-3	5,096	-0.06%
2022/08/09	0.2	37.78	1	37.80	37.95	-0.9	5,102	-0.02%
2022/08/08	0.1	37.25	5.2	37.15	37.55	-5.1	5,119	-0.10%
2022/08/05	11.2	37.49	6.2	37.86	37.60	5.1	5,162	0.10%
2022/08/04	8	35.30	8	35.12	35.95	0	5,183	0.00%
2022/08/03	3	36.70	1.1	36.19	36.05	1.9	5,170	0.04%
2022/08/02	9.1	36.65	15.1	36.70	36.50	-6	5,192	-0.12%
2022/08/01	9.1	37.83	8.1	38.04	38.35	1	5,145	0.02%
2022/07/29	0.1	37.20	1.1	37.35	37.20	-1	5,100	-0.02%
2022/07/28	9	36.96	8	36.63	36.60	1	5,127	0.02%
2022/07/27	0	0.00	1	36.00	36.65	-1	5,139	-0.02%
2022/07/26	0	0.00	1	36.10	36.15	-1	5,173	-0.02%
2022/07/25	6.1	37.04	15.2	37.00	37.00	-9.1	5,183	-0.18%
2022/07/22	8.2	37.51	1.1	37.46	36.80	7.1	5,224	0.14%
2022/07/21	11.2	37.00	29.2	37.01	37.35	-17.9	5,315	-0.34%
2022/07/20	1.1	36.17	23.2	36.66	36.05	-22.1	5,269	-0.42%
2022/07/19	6.1	36.31	3	36.23	35.95	3.1	5,357	0.06%
2022/07/18	14.1	36.04	12.1	35.90	36.10	2	5,373	0.04%
2022/07/15	13.3	36.40	10.2	36.28	36.00	3.1	5,369	0.06%
2022/07/14	9.1	35.00	16.1	35.42	36.30	-7	5,204	-0.13%
2022/07/13	4	33.20	5	33.08	33.00	-1	5,084	-0.02%
2022/07/12	10.1	32.60	4.2	32.64	32.25	5.9	5,178	0.11%
2022/07/11	11.1	33.96	0	0.00	33.95	11.1	5,214	0.21%
2022/07/08	5.1	33.87	9.2	33.53	33.60	-4.1	5,283	-0.08%
2022/07/07	1.2	30.72	12.2	31.03	31.50	-11.1	5,211	-0.21%
2022/07/06	4	31.04	3	31.10	30.25	1	5,275	0.02%
2022/07/05	2.1	31.51	2	31.85	31.95	0.1	5,373	0.00%
2022/07/04	3.1	31.39	2.1	31.42	31.00	1	5,410	0.02%
2022/07/01	29	32.84	35	32.52	31.70	-6	5,539	-0.11%
2022/06/30	20	35.05	5	35.30	34.00	15	5,642	0.27%
2022/06/29	1.1	35.55	23	35.91	35.90	-21.9	5,690	-0.38%
2022/06/28	2.1	36.76	92.1	36.53	36.80	-90	5,901	-1.52%
2022/06/27	23.1	37.48	4.1	37.66	37.80	18.9	6,692	0.28%
2022/06/24	79.1	37.11	8.1	37.13	36.85	71	6,996	1.01%
2022/06/23	73.1	36.88	73.1	35.42	35.95	0	7,501	0.00%
2022/06/22	44.2	36.57	109.2	35.96	35.60	-65	8,370	-0.78%	大賣/
2022/06/21	75.1	35.99	8.1	36.24	36.70	67	9,175	0.73%
2022/06/20	6	35.75	6.1	35.49	35.10	-0.1	9,495	0.00%
2022/06/17	7	36.74	1	37.05	36.95	6	9,504	0.06%
2022/06/16	26	38.18	13.1	38.82	37.40	12.9	9,509	0.14%
2022/06/15	8	38.85	11	39.08	38.30	-3	9,536	-0.03%
2022/06/14	11	38.42	8	38.41	39.10	3	9,575	0.03%
2022/06/13	12	38.91	4.1	38.81	38.80	7.9	9,597	0.08%
2022/06/10	3	39.97	17	39.90	40.00	-14	9,611	-0.15%
2022/06/09	2.1	41.02	5	40.75	40.60	-2.9	9,630	-0.03%
2022/06/08	23.3	41.61	40.1	41.93	41.25	-16.8	9,651	-0.17%
2022/06/07	3	39.90	3.1	40.13	40.30	-0.1	9,377	0.00%
2022/06/06	2	39.38	1	40.35	39.15	1	9,352	0.01%
2022/06/02	2.1	40.24	4	40.06	40.00	-1.9	9,466	-0.02%
2022/06/01	21.2	41.66	24.3	41.37	40.75	-3.1	9,549	-0.03%
2022/05/31	0.1	39.25	2.1	39.20	39.40	-2	9,420	-0.02%
2022/05/30	0.2	39.18	9.3	39.10	39.15	-9.1	9,594	-0.10%
2022/05/27	1.2	38.43	2	38.75	38.10	-0.8	9,640	-0.01%
2022/05/26	1.1	38.60	1	38.35	37.40	0.1	9,685	0.00%
2022/05/25	11.2	38.44	0.1	38.85	38.80	11	9,758	0.11%
2022/05/23	0.1	38.84	4.2	38.65	38.35	-4.1	10,009	-0.04%
2022/05/20	1.1	38.42	2.2	38.59	38.35	-1	10,206	-0.01%
2022/05/19	0.1	38.20	29.2	37.58	38.40	-29.1	10,389	-0.28%
2022/05/18	3.4	38.48	5.1	38.57	38.40	-1.7	10,582	-0.02%
2022/05/17	3.2	38.15	1.1	38.19	38.10	2.1	11,380	0.02%
2022/05/16	5.2	37.64	8.1	37.50	37.35	-3	11,789	-0.03%
2022/05/13	0	0.00	9.3	36.40	36.75	-9.3	11,807	-0.08%
2022/05/12	30.1	35.99	6.7	36.02	35.00	23.3	11,857	0.20%
2022/05/11	4.1	37.61	5.2	37.65	37.30	-1.1	11,831	-0.01%
2022/05/10	17.2	38.28	16.2	38.05	38.25	1	11,976	0.01%
2022/05/09	7.6	38.72	2	39.10	38.60	5.6	12,027	0.05%
2022/05/06	9.1	39.66	5.1	39.79	39.85	4	12,155	0.03%
2022/05/05	5.2	41.36	12.2	41.39	41.00	-7	12,278	-0.06%
2022/05/04	3.1	40.10	3.3	40.43	40.55	-0.2	12,324	0.00%
2022/05/03	2.1	39.74	3	39.35	39.70	-0.9	12,455	-0.01%
2022/04/29	14.2	39.18	9	38.99	39.00	5.2	12,634	0.04%
2022/04/28	4	38.70	7	38.85	38.70	-3	12,814	-0.02%
2022/04/27	33.3	38.33	21.2	38.78	38.65	12.1	12,841	0.09%
2022/04/26	2.1	41.12	1	40.95	40.70	1.1	12,772	0.01%
2022/04/25	6.2	41.18	7.2	41.20	40.95	-1	12,852	-0.01%
2022/04/22	2.2	42.98	5.2	43.27	43.25	-2.9	12,957	-0.02%
2022/04/21	3.1	43.51	1.2	43.46	43.60	1.9	13,093	0.01%
2022/04/20	2.1	42.88	2.1	42.85	42.95	-0.1	13,319	0.00%
2022/04/19	4.2	42.42	1	42.40	42.05	3.2	13,467	0.02%
2022/04/18	7.3	42.89	4.2	43.08	42.35	3.1	13,793	0.02%
2022/04/15	6.1	44.14	1.3	44.27	43.80	4.8	13,993	0.03%
2022/04/14	6.5	45.28	16.3	45.35	45.10	-9.8	14,415	-0.07%
2022/04/13	1.1	44.56	4.3	44.58	44.50	-3.2	14,620	-0.02%
2022/04/12	13.3	43.95	6.1	43.86	44.20	7.2	14,967	0.05%
2022/04/11	14.1	44.32	7	44.81	44.00	7.1	15,448	0.05%
2022/04/08	2.1	45.95	7	46.08	45.75	-4.9	15,823	-0.03%
2022/04/07	21.1	46.28	27.1	46.79	45.20	-6.1	16,675	-0.04%
2022/04/06	19.1	46.90	15.2	47.47	47.15	4	16,890	0.02%
2022/04/01	13	46.30	3.1	46.45	46.10	9.9	17,214	0.06%
2022/03/31	31.1	47.82	24.5	48.09	46.80	6.6	18,222	0.04%
2022/03/30	57.3	48.76	48.3	48.72	48.25	9	19,103	0.05%
2022/03/29	47.2	48.06	39.1	47.77	46.95	8.1	21,757	0.04%
2022/03/28	36.4	48.11	47.4	48.21	47.60	-11	22,374	-0.05%
2022/03/25	35.6	47.51	55.3	47.99	47.65	-19.7	22,255	-0.09%
2022/03/24	54.2	47.02	48.2	47.20	45.90	6	21,832	0.03%
2022/03/23	18.1	45.00	10.7	44.83	45.75	7.4	21,678	0.03%
2022/03/22	2.7	42.95	16.3	43.29	43.00	-13.6	22,935	-0.06%
2022/03/21	10.1	42.66	0.1	42.75	42.65	10	24,311	0.04%
2022/03/18	5.1	42.70	23.4	43.23	43.30	-18.3	25,021	-0.07%
2022/03/17	1.3	42.40	2.2	42.51	42.55	-0.9	25,932	0.00%
2022/03/16	3.1	42.64	1	41.35	41.40	2.1	26,305	0.01%
2022/03/15	4	41.98	2	42.10	41.90	2	26,355	0.01%
2022/03/14	0.1	42.40	4	42.61	43.15	-3.9	26,570	-0.01%
2022/03/11	6.1	42.27	2	42.75	42.10	4.1	27,074	0.02%
2022/03/10	3.1	43.51	5	44.04	43.35	-1.9	27,079	-0.01%
2022/03/09	3.1	42.51	3	42.43	42.65	0.1	27,036	0.00%
2022/03/08	19	42.06	12.1	42.13	41.75	6.9	27,012	0.03%
2022/03/07	21.1	43.66	1	43.00	43.00	20.1	26,897	0.07%
2022/03/04	12.2	46.02	4.2	46.98	45.50	8	26,779	0.03%
2022/03/03	22.1	47.12	45	47.32	46.55	-22.9	26,680	-0.09%
2022/03/02	20.1	46.65	22.1	46.51	46.90	-2	26,600	-0.01%
2022/03/01	25.1	46.19	19.1	46.90	46.85	6	26,662	0.02%
2022/02/25	66	45.38	5.1	45.33	44.80	60.9	26,695	0.23%
2022/02/24	17	45.28	114	44.30	44.05	-97	26,666	-0.36%	大賣/
2022/02/23	4.1	46.17	6.3	46.26	46.50	-2.2	26,540	-0.01%
2022/02/22	28	46.58	4	45.44	45.40	24	26,548	0.09%
2022/02/21	6.1	48.42	3	47.83	47.75	3.1	26,443	0.01%
2022/02/18	17.1	46.73	23.2	46.75	47.95	-6.2	26,335	-0.02%
2022/02/17	85.4	48.20	74.6	47.99	46.70	10.9	26,355	0.04%
2022/02/16	15.2	46.67	37.5	47.13	48.15	-22.3	25,774	-0.09%
2022/02/15	8.1	44.25	14	44.31	43.80	-5.9	25,474	-0.02%
2022/02/14	17.3	44.04	12	43.54	43.50	5.3	25,529	0.02%
2022/02/11	8.3	45.09	48.4	45.52	45.70	-40.1	25,612	-0.16%
2022/02/10	37.2	45.83	30.1	46.07	45.20	7.1	25,949	0.03%
2022/02/09	43.1	45.24	8.8	45.32	45.20	34.3	25,870	0.13%
2022/02/08	31.2	44.54	17.5	44.76	44.95	13.7	25,855	0.05%
2022/02/07	53	42.64	69	42.96	43.90	-16	25,760	-0.06%
2022/01/26	79.1	41.43	28.1	41.51	41.60	51	25,716	0.20%
2022/01/25	47.2	42.01	97	41.89	40.80	-49.8	26,178	-0.19%
2022/01/24	81.2	42.65	25.1	42.53	42.80	56.1	26,203	0.21%
2022/01/21	45	43.22	145.3	43.00	42.55	-100.3	26,324	-0.38%	大賣/
2022/01/20	2	44.50	0.1	44.55	44.45	1.9	26,539	0.01%
2022/01/19	14.1	44.72	9	44.57	44.80	5.1	27,174	0.02%
2022/01/18	32.2	45.44	8	45.43	44.80	24.2	27,675	0.09%
2022/01/17	125.1	45.88	77.1	45.68	45.60	48	27,640	0.17%	大買/
2022/01/14	52.1	44.78	25	44.80	44.15	27.1	27,650	0.10%
2022/01/13	32	45.29	129.1	45.19	45.65	-97.1	27,830	-0.35%	大賣/
2022/01/12	40	46.49	36	46.91	46.00	4	28,004	0.01%
2022/01/11	68.1	47.30	13	46.48	46.50	55.1	27,968	0.20%
2022/01/10	44.2	48.18	34.7	48.49	48.70	9.5	27,612	0.03%
2022/01/07	109	48.13	95	48.34	47.75	14	27,341	0.05%	大買/
2022/01/06	45.1	49.96	24.2	50.27	49.60	20.9	26,889	0.08%
2022/01/05	64	51.13	31	51.12	50.40	33	26,623	0.12%
2022/01/04	58.3	51.04	108.1	51.47	52.10	-49.8	26,245	-0.19%	大賣/
2022/01/03	76.3	50.04	109.3	50.31	50.70	-33	25,790	-0.13%	大賣/
2021/12/30	139.5	51.56	103	51.44	50.30	36.5	25,335	0.14%	大買/大賣/
2021/12/29	31.2	50.56	28.2	50.69	50.60	3	24,493	0.01%
2021/12/28	60.2	50.31	16.3	50.37	50.00	43.9	24,195	0.18%
2021/12/27	90.6	50.98	93.1	51.12	51.70	-2.5	23,728	-0.01%
2021/12/24	66.3	50.45	113.7	50.41	49.40	-47.4	22,652	-0.21%	大賣/
2021/12/23	312.3	49.79	229.6	50.18	49.90	82.7	21,538	0.38%	大買/大賣/
2021/12/22	71.6	45.22	213.6	46.18	47.35	-142	18,101	-0.78%	大賣/鉅額交易
2021/12/21	76.2	43.48	38.5	43.51	43.05	37.7	17,170	0.22%
2021/12/20	130.5	45.38	111.7	45.64	45.15	18.8	16,748	0.11%	大買/大賣/
2021/12/17	139.4	45.70	127.5	45.92	45.40	11.9	16,239	0.07%	大買/大賣/
2021/12/16	295.3	46.10	213	46.35	46.25	82.3	15,573	0.53%	大買/大賣/
2021/12/15	88.5	43.33	116.5	43.41	43.80	-28	13,999	-0.20%	大賣/
2021/12/14	140.3	40.63	81.3	40.72	40.80	59	12,584	0.47%	大買/
2021/12/13	68	41.22	109	41.52	42.25	-41	11,852	-0.35%	大賣/
2021/12/10	34	39.33	40	39.54	38.45	-6	10,891	-0.06%
2021/12/09	6	38.65	5	38.69	38.30	1	10,460	0.01%
2021/12/08	33	38.88	25	38.32	38.20	8	10,373	0.08%
2021/12/07	20	38.62	68.6	38.85	39.10	-48.6	10,132	-0.48%
2021/12/06	12	37.03	7	37.03	37.20	5	9,605	0.05%
2021/12/03	1	36.15	0	0.00	36.20	1	9,602	0.01%
2021/12/02	5	35.96	7	36.12	35.65	-2	9,638	-0.02%
2021/12/01	2	36.40	1	36.50	36.45	1	9,665	0.01%
2021/11/30	6	36.30	10	35.90	36.25	-4	9,693	-0.04%
2021/11/29	12	35.19	12	35.37	35.45	0	9,748	0.00%
2021/11/26	16	36.13	9	36.19	35.75	7	9,817	0.07%
2021/11/25	46	37.59	40	37.37	37.10	6	9,738	0.06%
2021/11/24	9	37.82	11	37.48	38.05	-2	9,614	-0.02%
2021/11/23	15	37.69	15	37.13	36.85	0	9,542	0.00%
2021/11/22	17	37.80	37	37.65	37.70	-20	9,567	-0.21%
2021/11/19	11	37.64	17.2	37.81	37.35	-6.2	9,684	-0.06%
2021/11/18	18.1	37.73	11	37.83	37.55	7.1	9,701	0.07%
2021/11/17	14.1	37.46	1.2	37.36	37.15	13	9,687	0.13%
2021/11/16	42.2	38.13	42.2	37.67	37.30	0	9,737	0.00%
2021/11/15	18.2	37.97	30.2	38.19	38.40	-12	9,596	-0.12%
2021/11/12	14.2	37.60	18.2	37.60	37.20	-4	9,510	-0.04%
2021/11/11	12.1	37.45	21	37.53	36.55	-8.9	9,519	-0.09%
2021/11/10	42	37.63	34	37.86	37.30	8	9,529	0.08%
2021/11/09	33	37.08	45	37.40	37.70	-12	9,481	-0.13%
2021/11/08	3	35.60	3	34.87	35.50	0	9,209	0.00%
2021/11/05	5	34.38	27	34.50	34.40	-22	9,380	-0.23%
2021/11/04	18	35.44	13	35.37	35.25	5	9,424	0.05%
2021/11/03	18.1	35.64	8	35.64	35.20	10.1	9,455	0.11%
2021/11/02	32	37.08	47.7	37.95	35.45	-15.7	9,494	-0.16%
2021/11/01	9.1	36.92	6	37.13	36.80	3.1	9,020	0.03%
2021/10/29	41.6	37.25	18.4	37.07	36.80	23.2	8,881	0.26%
2021/10/28	41.3	36.98	41.1	36.77	36.30	0.2	8,571	0.00%
2021/10/27	61.2	36.77	37	36.57	36.30	24.2	8,202	0.29%
2021/10/26	26	36.42	56.2	36.88	37.25	-30.2	7,558	-0.40%
2021/10/25	8	34.42	6.1	34.38	33.90	1.9	7,035	0.03%
2021/10/22	22.1	35.06	16	34.98	34.80	6.1	7,167	0.09%
2021/10/21	35.2	35.21	49.1	35.27	35.30	-13.9	7,157	-0.19%
2021/10/20	47.1	35.34	49.5	35.12	35.30	-2.4	7,123	-0.03%
2021/10/19	7	33.07	9	33.33	33.00	-2	6,882	-0.03%
2021/10/18	5	31.79	20	32.10	32.20	-15	6,882	-0.22%
2021/10/15	3	31.80	6	31.25	31.85	-3	7,015	-0.04%
2021/10/14	5	30.75	0	0.00	30.85	5	7,241	0.07%
2021/10/13	5	30.00	3	31.25	29.90	2	7,365	0.03%
2021/10/12	4	31.14	0	0.00	30.75	4	7,493	0.05%
2021/10/08	17	32.67	13	31.69	31.30	4	7,645	0.05%
2021/10/07	3	31.22	2	31.55	31.65	1	7,809	0.01%
2021/10/06	2	31.28	1	30.80	30.55	1	8,574	0.01%
2021/10/05	16	29.89	17	29.11	30.60	-1	9,372	-0.01%
2021/10/01	1	30.91	11	31.14	30.45	-10	10,423	-0.10%
2021/09/30	1	32.15	0	0.00	32.15	1	11,451	0.01%
2021/09/29	7	31.46	2	31.48	31.30	5	11,934	0.04%
2021/09/28	1	32.90	0	0.00	32.35	1	12,399	0.01%
2021/09/27	6	33.67	3	33.38	33.25	3	12,598	0.02%
2021/09/23	1	32.80	3	33.25	32.05	-2	13,219	-0.02%
2021/09/22	0	0.00	5.2	31.60	31.50	-5.2	13,700	-0.04%
2021/09/17	1	32.60	0	0.00	32.35	1	15,407	0.01%
2021/09/16	1	32.95	6.2	32.74	32.65	-5.2	15,957	-0.03%
2021/09/15	2	32.55	4	32.41	32.60	-2	16,277	-0.01%
2021/09/14	0	0.00	10	32.50	32.15	-10	16,573	-0.06%
2021/09/13	6	32.95	0	0.00	32.65	6	16,735	0.04%
2021/09/10	5	32.65	0	0.00	32.85	5	16,909	0.03%
2021/09/09	1.3	32.90	1	32.80	33.00	0.3	17,150	0.00%
2021/09/08	4	32.44	1	32.45	32.05	3	17,334	0.02%
2021/09/07	3.5	32.76	1.2	32.75	33.45	2.3	17,836	0.01%
2021/09/06	16	33.87	1	34.00	33.45	15	18,298	0.08%
2021/09/03	1	34.85	2	35.03	34.90	-1	18,328	-0.01%
2021/09/02	23.1	34.46	5	35.85	34.45	18.1	18,386	0.10%
2021/09/01	13	36.60	14.2	36.74	35.80	-1.2	18,456	-0.01%
2021/08/31	16.2	35.93	13.3	36.04	35.95	3	18,438	0.02%
2021/08/30	10	35.90	13.1	36.33	35.90	-3.1	18,637	-0.02%
2021/08/27	11.9	36.14	5.4	36.64	35.65	6.5	18,817	0.03%
2021/08/26	16.4	36.14	17.6	36.42	36.85	-1.2	19,040	-0.01%
2021/08/25	3.6	36.31	6.4	35.98	36.10	-2.8	19,122	-0.01%
2021/08/24	6.1	34.33	4.3	34.87	34.25	1.8	19,301	0.01%
2021/08/23	4.7	34.76	2.8	34.74	34.90	1.9	19,627	0.01%
2021/08/20	13.7	32.92	13.2	33.15	34.05	0.5	19,925	0.00%
2021/08/19	5.1	33.15	3.1	33.87	32.50	2	20,009	0.01%
2021/08/18	6.1	31.39	16.2	33.28	34.45	-10.1	20,301	-0.05%
2021/08/17	3.1	33.68	19	32.79	31.80	-16	20,427	-0.08%
2021/08/16	15.2	35.64	10	34.16	34.10	5.2	20,432	0.03%
2021/08/13	6.1	36.03	14	37.33	35.80	-8	20,452	-0.04%
2021/08/12	8.1	38.55	9	38.48	38.25	-0.9	20,523	0.00%
2021/08/11	13.2	38.15	7	38.59	38.95	6.2	20,594	0.03%
2021/08/10	3	38.39	16	37.55	37.65	-13	20,667	-0.06%
2021/08/09	3.3	37.96	20	37.83	37.05	-16.8	20,854	-0.08%
2021/08/06	27	37.79	1	37.80	37.60	26	21,081	0.12%
2021/08/05	26.3	36.84	10	36.63	36.60	16.3	21,273	0.08%
2021/08/04	2	37.70	0	0.00	37.45	2	21,764	0.01%
2021/08/03	7.3	37.79	2.6	37.72	37.65	4.7	22,054	0.02%
2021/08/02	4	37.79	24.7	37.59	38.00	-20.7	22,273	-0.09%
2021/07/30	11	38.11	9	38.15	37.90	2	22,477	0.01%
2021/07/29	12.1	38.45	6	38.32	38.40	6.1	22,689	0.03%
2021/07/28	10.3	37.79	39	38.04	38.10	-28.7	22,900	-0.13%
2021/07/27	12.2	40.90	6	40.23	39.65	6.2	23,195	0.03%
2021/07/26	58.1	41.42	41.2	41.63	41.60	16.9	23,492	0.07%
2021/07/23	25	39.88	20.3	39.99	40.05	4.7	24,314	0.02%
2021/07/22	16	39.37	24.1	39.04	38.90	-8.1	24,927	-0.03%
2021/07/21	47.2	38.57	34.2	38.29	37.75	13	25,844	0.05%
2021/07/20	20.2	38.09	55	38.13	37.75	-34.8	25,772	-0.14%
2021/07/19	28.1	40.09	17	40.38	39.80	11.1	25,664	0.04%
2021/07/16	30.2	40.65	15	40.79	40.50	15.2	25,559	0.06%
2021/07/15	10.8	41.07	12.2	40.89	40.90	-1.4	25,443	-0.01%
2021/07/14	37.3	41.52	36	40.90	40.45	1.3	25,327	0.01%
2021/07/13	137.2	43.08	130.3	42.42	41.35	6.9	25,095	0.03%	大買/大賣/
2021/07/12	146.7	42.35	140.5	42.80	43.15	6.2	24,316	0.03%	大買/大賣/
2021/07/09	66	42.32	61.4	41.96	41.20	4.6	23,498	0.02%
2021/07/08	53.4	41.57	48.5	41.44	42.40	4.9	22,982	0.02%
2021/07/07	132.1	41.72	119	41.84	40.80	13.1	22,452	0.06%	大買/大賣/
2021/07/06	56	40.99	105	42.56	43.00	-49	21,586	-0.23%	大賣/
2021/07/05	91	39.05	100.1	39.24	39.10	-9.1	21,259	-0.04%
2021/07/02	18.2	37.60	17.2	37.58	37.60	1	21,926	0.00%
2021/07/01	16.2	37.13	31	36.93	36.90	-14.8	21,974	-0.07%
2021/06/30	27	38.85	37.1	38.61	38.15	-10.1	21,976	-0.05%
2021/06/29	58.6	39.12	47	38.22	37.25	11.6	21,852	0.05%
2021/06/28	211.3	40.73	91	39.95	39.75	120.3	21,547	0.56%	大買/鉅額交易
2021/06/25	11	37.78	42	39.20	39.80	-31	20,099	-0.15%
2021/06/24	38	36.07	22.3	36.22	36.20	15.7	19,674	0.08%
2021/06/23	15.5	35.42	24	34.80	35.80	-8.5	19,435	-0.04%
2021/06/22	23	33.97	10.3	34.26	33.40	12.8	19,356	0.07%
2021/06/21	12	34.63	17	34.35	34.05	-5	19,369	-0.03%
2021/06/18	72	36.55	9	36.64	35.85	63	19,561	0.32%
2021/06/17	79.3	35.56	34.2	35.24	36.30	45.1	21,100	0.21%
2021/06/16	156.2	36.58	179	35.69	35.25	-22.8	22,480	-0.10%	大買/大賣/
2021/06/15	19	36.24	40	36.50	36.55	-21	23,594	-0.09%
2021/06/11	40.3	33.35	13.3	33.90	33.25	27	24,009	0.11%
2021/06/10	1	33.20	10.3	33.35	33.20	-9.3	24,903	-0.04%
2021/06/09	20	33.92	97	33.16	33.25	-77	25,010	-0.31%
2021/06/08	3	34.68	1	34.55	34.75	2	24,966	0.01%
2021/06/07	21	34.75	12	34.75	34.30	9	24,939	0.04%
2021/06/04	25.2	36.54	19.8	36.25	36.10	5.3	24,757	0.02%
2021/06/03	28.2	37.21	69	36.17	36.20	-40.8	24,630	-0.17%
2021/06/02	51.8	35.90	23	35.99	35.40	28.8	24,417	0.12%
2021/06/01	25.2	36.52	17.4	36.47	36.70	7.8	24,292	0.03%
2021/05/31	66.2	36.20	12	36.62	36.40	54.2	24,079	0.23%
2021/05/28	26.7	32.53	280.9	33.54	33.80	-254.2	24,205	-1.05%	大賣/鉅額交易
2021/05/27	327	31.03	66	31.27	30.75	261	24,751	1.05%	大買/鉅額交易
2021/05/26	48	30.22	17	30.09	30.40	31	24,713	0.13%
2021/05/25	22	31.11	10	30.41	31.15	12	24,380	0.05%
2021/05/24	1	28.70	108	28.16	28.35	-107	24,247	-0.44%	大賣/鉅額交易
2021/05/21	20	27.81	13	27.63	27.90	7	24,179	0.03%
2021/05/20	44	27.77	19.5	27.35	26.65	24.5	24,303	0.10%
2021/05/19	38	27.68	26	27.98	27.65	12	24,174	0.05%
2021/05/18	59	27.15	50.2	27.76	28.15	8.9	24,050	0.04%
2021/05/17	6.1	26.06	32	26.33	25.60	-25.9	23,768	-0.11%
2021/05/14	44.1	29.15	135	28.39	28.40	-90.9	23,502	-0.39%	大賣/
2021/05/13	13.3	30.00	29.1	29.45	29.85	-15.9	23,224	-0.07%
2021/05/12	14	31.19	52	30.78	30.40	-38	22,926	-0.17%
2021/05/11	7.9	32.44	14.2	32.05	32.10	-6.3	22,378	-0.03%
2021/05/10	37.6	35.94	9	35.59	35.30	28.6	22,094	0.13%
2021/05/07	39.5	35.31	13	35.35	36.95	26.5	21,966	0.12%
2021/05/06	14.3	34.95	12	34.37	34.30	2.3	21,867	0.01%
2021/05/05	35	36.45	34	35.46	34.45	1	21,673	0.00%
2021/05/04	33.4	37.69	110.2	37.31	36.10	-76.8	21,592	-0.36%	大賣/
2021/05/03	56	39.88	46.6	40.40	38.70	9.4	21,235	0.04%
2021/04/29	121.3	45.35	64	45.22	42.95	57.3	20,791	0.28%	大買/
2021/04/28	185	43.97	102.1	43.48	45.10	82.9	19,829	0.42%	大買/大賣/
2021/04/27	154.3	42.15	161.1	42.51	41.00	-6.9	19,229	-0.04%	大買/大賣/
2021/04/26	115	39.90	4	39.90	39.90	111	18,422	0.60%	大買/鉅額交易
2021/04/23	5	35.74	44.4	34.48	36.30	-39.4	18,508	-0.21%
2021/04/22	2	34.15	0.6	34.50	33.00	1.4	18,616	0.01%
2021/04/21	15	33.67	1	33.40	34.40	14	18,814	0.07%
2021/04/20	15	33.40	4	33.00	34.15	11	18,976	0.06%
2021/04/19	3	36.65	5	35.28	34.50	-2	19,413	-0.01%
2021/04/16	22.6	36.02	4	36.35	36.40	18.6	20,088	0.09%
2021/04/15	10.5	35.50	2.5	35.56	35.70	8	20,268	0.04%
2021/04/14	14.1	34.89	3	33.30	35.10	11.1	20,395	0.05%
2021/04/13	3	37.58	9	37.93	37.00	-6.1	20,488	-0.03%
2021/04/12	21	37.93	270	34.94	38.00	-249	20,566	-1.21%	大賣/鉅額交易
2021/04/09	13	37.80	42	38.93	37.80	-29	20,758	-0.14%
2021/04/08	165.1	41.93	118	42.06	41.95	47.1	20,895	0.23%	大買/大賣/
2021/04/07	19	38.28	9	38.50	38.90	10	19,783	0.05%
2021/04/06	21.1	34.60	7.5	34.57	35.40	13.6	19,602	0.07%
2021/04/01	24	31.88	19.2	30.47	32.20	4.8	19,483	0.02%
2021/03/31	31	29.33	13.7	29.03	29.30	17.3	19,341	0.09%
2021/03/30	37.3	28.77	57	28.83	29.30	-19.8	19,307	-0.10%
2021/03/29	5.2	26.59	23	26.72	26.95	-17.8	19,141	-0.09%
2021/03/26	26.2	25.76	9.7	25.99	26.20	16.5	19,240	0.09%
2021/03/25	24.1	26.69	23	26.15	25.75	1	19,364	0.01%
2021/03/24	8	25.19	29	25.02	25.30	-21	20,185	-0.10%
2021/03/23	31	24.32	80.1	23.96	24.45	-49.1	20,830	-0.24%
2021/03/22	217	26.86	110	27.13	26.00	107	20,580	0.52%	大買/大賣/鉅額交易
2021/03/19	193	24.52	198	24.70	25.55	-5	19,048	-0.03%	大買/大賣/
2021/03/18	134	22.57	226.8	22.82	23.25	-92.8	17,938	-0.52%	大買/大賣/
2021/03/17	128	20.51	74	20.71	21.15	54	16,444	0.33%	大買/
2021/03/16	65	19.61	75	19.58	19.25	-10	15,750	-0.06%
2021/03/15	21	18.51	50	18.41	18.50	-29	14,969	-0.19%
2021/03/12	36	17.80	42	17.90	17.90	-6	15,063	-0.04%
2021/03/11	3.3	17.54	27	17.40	17.70	-23.7	15,623	-0.15%
2021/03/10	29	17.03	60	17.25	17.00	-31	15,916	-0.19%
2021/03/09	70	16.60	3	16.88	17.10	67	16,439	0.41%
2021/03/08	99	17.15	107	17.02	16.80	-8	17,152	-0.05%	大賣/
2021/03/05	60	17.47	8	17.44	17.30	52	17,645	0.29%
2021/03/04	19	17.44	104	17.37	17.35	-85	17,670	-0.48%	大賣/
2021/03/03	294	18.26	89	17.77	17.80	205	17,605	1.16%	大買/鉅額交易
2021/03/02	175	18.50	90.2	19.20	19.45	84.8	17,445	0.49%	大買/
2021/02/26	38.2	17.86	234	17.70	17.85	-195.8	16,612	-1.18%	大賣/鉅額交易
2021/02/25	48	17.64	39	17.81	17.55	9	16,460	0.05%
2021/02/24	119.5	17.83	95	17.64	17.50	24.5	16,430	0.15%	大買/
2021/02/23	102	17.47	101	17.61	17.50	1	16,298	0.01%	大買/大賣/
2021/02/22	34	17.88	52	17.88	17.70	-18	16,355	-0.11%
2021/02/19	80	17.13	39	17.24	17.25	41	16,104	0.25%
2021/02/18	107	16.81	40	16.89	16.85	67	16,065	0.42%	大買/
2021/02/17	96	16.50	7	16.40	16.60	89	15,983	0.56%
2021/02/05	1	15.90	11	16.04	15.80	-10	15,950	-0.06%
2021/02/04	20	16.35	32	16.23	16.10	-12	16,037	-0.07%
2021/02/03	34	16.11	77	16.39	16.10	-43	16,018	-0.27%
2021/02/02	65	16.23	22	16.25	16.15	43	16,054	0.27%
2021/02/01	48	16.33	2	16.35	16.20	46	16,069	0.29%
2021/01/29	32	17.12	22	17.11	16.50	10	16,124	0.06%
2021/01/28	18	16.93	14	17.06	17.05	4	16,239	0.02%
2021/01/27	8	16.63	5	16.59	16.65	3	16,178	0.02%
2021/01/26	24	16.56	15	16.59	16.25	9	16,403	0.05%
2021/01/25	6	16.03	3	15.90	15.95	3	16,194	0.02%
2021/01/22	6	16.03	8	15.97	15.95	-2	16,058	-0.01%
2021/01/21	8	16.43	10	16.44	15.90	-2	16,017	-0.01%
2021/01/20	24	16.74	15	16.97	16.40	9	15,875	0.06%
2021/01/19	16	17.31	20	17.44	17.55	-4	15,684	-0.03%
2021/01/18	29	17.18	13	17.14	17.20	16	15,497	0.10%
2021/01/15	16.1	17.93	29	17.91	17.80	-12.9	15,367	-0.08%
2021/01/14	24	17.90	110	17.95	18.25	-86	15,141	-0.57%	大賣/
2021/01/13	6	17.60	11	17.63	17.45	-5	14,972	-0.03%
2021/01/12	31	17.53	44	17.55	17.10	-13	14,844	-0.09%
2021/01/11	85	17.71	79	17.51	18.25	6	14,511	0.04%
2021/01/08	60	16.89	8	16.97	16.75	52	14,277	0.36%
2021/01/07	5	16.55	9	16.71	16.70	-4	14,733	-0.03%
2021/01/06	9	16.07	3	16.18	16.00	6	14,688	0.04%
2021/01/05	5	16.69	10	16.80	16.55	-5	14,508	-0.03%
2021/01/04	35	17.05	36	17.15	16.95	-1	14,338	-0.01%
2020/12/31	21	16.71	10	16.55	16.30	11	13,928	0.08%
2020/12/30	2	16.20	0	0.00	16.15	2	13,640	0.01%
2020/12/29	4	16.29	3	16.25	16.15	1	13,589	0.01%
2020/12/28	5	16.09	3	16.18	16.15	2	13,565	0.01%
2020/12/25	2	16.33	7	16.44	16.50	-5	13,417	-0.04%
2020/12/24	14	16.55	15	16.34	16.30	-1	13,307	-0.01%
2020/12/22	6	16.13	43	16.15	15.70	-37	13,100	-0.28%
2020/12/21	18	16.73	9	16.74	16.55	9	12,998	0.07%
2020/12/18	100	17.12	35	16.86	16.70	65	13,098	0.50%
2020/12/17	15	16.23	22	16.94	17.35	-7	12,820	-0.05%
2020/12/16	8	15.87	11	15.95	15.80	-3	12,522	-0.02%
2020/12/15	26	16.11	25	16.00	15.80	1	12,475	0.01%
2020/12/14	46	16.16	19	16.32	16.20	27	12,329	0.22%
2020/12/11	3	15.90	10	15.26	15.30	-7	11,888	-0.06%
2020/12/10	13	15.63	13	15.52	15.45	0	11,707	0.00%
2020/12/09	25	15.61	3	15.65	15.35	22	11,550	0.19%
2020/12/08	125	15.90	62	15.88	15.80	63	11,360	0.55%	大買/
2020/12/07	29	15.61	85	15.21	16.00	-56	11,045	-0.51%
2020/12/04	25	15.25	12	15.41	15.50	13	10,384	0.13%
2020/12/03	120	15.38	142	15.45	15.15	-22	10,014	-0.22%	大買/大賣/
2020/12/02	61	14.68	46	14.38	14.60	15	9,500	0.16%
2020/12/01	64	13.59	20	14.16	14.20	44	8,759	0.50%
2020/11/30	16	12.70	0	0.00	12.95	16	8,208	0.19%
2020/11/27	0	0.00	81	12.37	12.60	-81	8,177	-0.99%
2020/11/26	80	12.58	9	12.86	12.35	71	8,290	0.86%
2020/11/24	5	12.00	5	12.04	11.90	0	7,777	0.00%
2020/11/23	0	0.00	3	11.90	11.90	-3	7,737	-0.04%
2020/11/20	0	0.00	1	11.90	11.85	-1	7,713	-0.01%
2020/11/19	5	11.93	0	0.00	11.95	5	7,714	0.06%
2020/11/18	1	11.60	1	11.65	11.50	0	7,661	0.00%
2020/11/17	0	0.00	0.1	11.65	11.70	-0.1	7,784	0.00%
2020/11/13	0	0.00	1	11.25	11.40	-1	7,779	-0.01%
2020/11/12	2	11.30	0	0.00	11.40	2	7,793	0.03%
2020/11/06	7	12.39	0	0.00	12.15	7	7,633	0.09%
2020/11/05	14	12.31	24	12.56	12.40	-10	7,524	-0.13%
2020/11/04	1	12.00	2	12.15	12.15	-1	7,283	-0.01%
2020/11/03	8	12.40	19	12.27	12.05	-11	7,167	-0.15%
2020/11/02	7	11.74	10	11.60	11.80	-3	6,852	-0.04%
2020/10/29	0	0.00	10	11.84	11.90	-10	6,819	-0.15%
2020/10/26	10	12.25	12	11.99	11.95	-2	6,669	-0.03%
2020/10/23	11	11.99	0	0.00	12.00	11	6,583	0.17%
2020/10/22	0	0.00	9	11.84	11.95	-9	6,535	-0.14%
2020/10/21	0	0.00	1	12.05	12.05	-1	6,496	-0.02%
2020/10/20	1	11.90	1	12.20	12.20	0	6,428	0.00%
2020/10/19	13	11.83	12	11.77	12.25	1	6,340	0.02%
2020/10/16	52	12.29	53	11.81	11.50	-1	6,182	-0.02%
2020/10/15	78	12.36	54	12.40	12.40	24	5,884	0.41%
2020/10/14	30	11.18	31	11.25	11.30	-1	5,207	-0.02%
2020/10/08	1	10.45	0	0.00	10.45	1	5,104	0.02%
2020/09/28	0	0.00	1	10.15	10.20	-1	5,547	-0.02%
2020/09/25	11	9.83	1	9.60	9.73	10	5,558	0.18%
2020/09/24	2	10.28	1	10.00	9.90	1	5,572	0.02%
2020/09/23	53	11.35	60	11.03	10.50	-7	5,481	-0.13%
2020/09/22	59	11.87	56	11.70	11.50	3	5,275	0.06%
2020/09/21	22	11.97	2	12.00	12.00	20	4,595	0.44%
2020/09/18	1	10.80	20	10.75	10.95	-19	4,053	-0.47%
2020/09/14	1	10.05	1	10.10	10.10	0	3,746	0.00%
2020/09/11	1	10.15	0	0.00	9.75	1	3,660	0.03%
2020/09/09	0	0.00	6	9.99	10.15	-6	3,622	-0.17%
2020/09/08	1	10.35	15	10.15	10.00	-14	3,600	-0.39%
2020/09/04	2	9.94	10	10.20	10.15	-8	3,526	-0.23%
2020/09/03	0	0.00	10	10.05	10.10	-10	3,464	-0.29%
2020/09/02	2	10.05	0.7	10.00	10.05	1.3	3,440	0.04%
2020/09/01	45	10.48	2	10.05	10.35	43	3,458	1.24%
2020/08/28	10	9.64	0	0.00	9.61	10	3,232	0.31%
2020/08/27	0	0.00	10	9.60	9.52	-10	3,220	-0.31%
2020/08/26	0	0.00	1	9.70	9.60	-1	3,253	-0.03%
2020/08/25	0	0.00	2	9.73	9.68	-2	3,253	-0.06%
2020/08/24	3	9.87	0	0.00	9.75	3	3,292	0.09%
2020/08/21	33	9.69	17	9.77	9.86	16	3,349	0.48%
2020/08/18	1	9.60	1	9.69	9.59	0	3,095	0.00%
2020/08/13	0	0.00	1	9.49	9.26	-1	3,027	-0.03%
2020/08/12	1	9.53	0	0.00	9.47	1	2,993	0.03%
2020/08/05	0	0.00	5	9.31	9.29	-5	2,857	-0.17%
2020/07/31	1	9.04	0	0.00	8.94	1	2,842	0.04%
2020/07/29	0	0.00	2	8.74	8.75	-2	2,840	-0.07%
2020/07/24	7	8.95	0	0.00	8.95	7	2,825	0.25%
2020/07/23	5	9.34	0	0.00	9.28	5	2,798	0.18%
2020/07/22	0	0.00	0.5	9.31	9.35	-0.5	2,797	-0.02%
2020/07/14	0	0.00	10	9.92	9.51	-10	2,461	-0.41%
2020/07/13	10	9.65	4	9.72	10.00	6	2,334	0.26%
2020/07/10	5	9.49	5	9.25	9.12	0	2,047	0.00%
2020/07/09	0	0.00	4	9.34	9.34	-4	1,934	-0.21%
2020/07/07	3	9.35	2	9.28	9.26	1	1,865	0.05%
2020/07/06	3	9.37	0	0.00	9.23	3	1,816	0.17%
2020/07/03	5	9.34	104	9.10	9.44	-99	1,763	-5.61%	大賣/
2020/07/02	100	9.19	1	9.11	9.23	99	1,668	5.93%
2020/07/01	6	8.51	8	8.94	9.10	-2	1,598	-0.13%
2020/06/30	1	8.48	1	8.63	8.63	0	1,448	0.00%
2020/06/23	0	0.00	2	7.97	7.95	-2	1,332	-0.15%
2020/06/16	0	0.00	4	7.89	7.94	-4	1,327	-0.30%
2020/06/15	0	0.00	10	7.74	7.69	-10	1,361	-0.73%
2020/06/12	10	7.85	0	0.00	7.80	10	1,365	0.73%
2020/06/11	0	0.00	1	7.97	7.90	-1	1,374	-0.07%
2020/06/10	0	0.00	1	8.30	8.26	-1	1,361	-0.07%
2020/06/09	4	8.33	11	8.30	8.19	-7	1,376	-0.51%
2020/06/08	0	0.00	3	8.39	8.54	-3	1,319	-0.23%
2020/06/04	0	0.00	5	7.81	7.75	-5	1,207	-0.41%
2020/06/02	3	7.57	3	7.71	7.75	0	1,177	0.00%
2020/06/01	2	7.48	0	0.00	7.42	2	1,126	0.18%
2020/05/29	3	7.57	27	7.85	7.50	-24	1,105	-2.17%
2020/05/28	45	7.85	15	7.86	7.86	30	1,033	2.90%
2020/05/15	1	6.74	10	6.74	6.74	-9	817	-1.10%
2020/05/13	2	7.08	0	0.00	7.09	2	804	0.25%
2020/05/08	2	7.21	0	0.00	7.17	2	772	0.26%
2020/05/07	0	0.00	1	7.15	7.17	-1	763	-0.13%
2020/05/05	10	7.14	1	7.11	7.09	9	761	1.18%
2020/04/24	0	0.00	7	6.53	6.57	-7	736	-0.95%
2020/04/20	1	6.96	0	0.00	6.89	1	788	0.13%
2020/04/15	2	6.76	0	0.00	6.96	2	783	0.26%
2020/04/14	1	6.40	7	6.49	6.53	-6	792	-0.76%
2020/04/01	0	0.00	2	5.92	5.93	-2	844	-0.24%
2020/03/26	2	5.76	0	0.00	5.80	2	973	0.21%
2020/03/20	10	5.29	0	0.00	5.36	10	1,033	0.97%
2020/03/19	0	0.00	20	5.32	5.04	-20	1,011	-1.98%
2020/03/12	0	0.00	8	7.27	7.17	-8	958	-0.83%
2020/03/09	2	7.96	0	0.00	7.92	2	1,085	0.18%
2020/03/06	0	0.00	2	8.20	8.22	-2	1,079	-0.19%
2020/03/04	1	8.25	0	0.00	8.22	1	1,106	0.09%
2020/03/02	1	7.99	1	8.16	8.10	0	1,242	0.00%
2020/02/24	1	8.58	0	0.00	8.49	1	1,284	0.08%
2020/02/17	2	8.48	0	0.00	8.49	2	1,314	0.15%
2020/02/10	1	8.47	5	8.44	8.49	-4	1,332	-0.30%
2020/02/07	0	0.00	20	8.69	8.61	-20	1,333	-1.50%
2020/02/06	0	0.00	20	8.78	8.81	-20	1,331	-1.50%
2020/02/05	2	8.72	0	0.00	8.83	2	1,323	0.15%
2020/01/20	0	0.00	2	9.68	9.74	-2	1,265	-0.16%
2020/01/15	2	9.75	2	9.91	9.84	0	1,273	0.00%
2020/01/13	2	9.36	0	0.00	9.40	2	1,205	0.17%
2020/01/07	2	9.77	0	0.00	9.57	2	1,156	0.17%
2020/01/06	0	0.00	1	9.77	9.76	-1	1,147	-0.09%
2020/01/03	2	9.95	0	0.00	9.90	2	1,139	0.18%
2020/01/02	10	10.25	0	0.00	10.25	10	1,107	0.90%
2019/12/30	0	0.00	10	10.30	10.30	-10	1,094	-0.91%
2019/12/24	20	10.30	0	0.00	10.20	20	1,038	1.93%
2019/12/23	10	10.45	0	0.00	10.10	10	994	1.01%
2019/12/20	1	10.15	6	10.10	10.15	-5	935	-0.53%
2019/12/17	0	0.00	9	10.10	9.92	-9	906	-0.99%
2019/12/11	15	10.00	0	0.00	9.98	15	885	1.69%
2019/12/10	10	10.00	10	10.10	10.00	0	871	0.00%
2019/12/06	10	9.95	10	9.87	9.88	0	843	0.00%
2019/12/05	13	10.01	10	10.20	9.98	3	820	0.37%
2019/11/27	0	0.00	3	9.61	9.65	-3	559	-0.54%
2019/11/26	2	9.45	0	0.00	9.46	2	516	0.39%
2019/11/13	0	0.00	2	8.92	8.89	-2	495	-0.40%
2019/11/01	2	8.63	0	0.00	8.65	2	497	0.40%
2019/10/08	0	0.00	1	8.47	8.52	-1	524	-0.19%
2019/09/10	1	9.10	0	0.00	9.00	1	511	0.20%
2019/09/05	0	0.00	3	9.01	9.03	-3	504	-0.60%
2019/08/20	15	8.91	15	8.96	8.87	0	514	0.00%
2019/08/07	0	0.00	3	8.19	8.19	-3	482	-0.62%
2019/08/02	0	0.00	11	8.63	8.62	-11	505	-2.17%
2019/08/01	1	8.76	3	8.79	8.80	-2	514	-0.39%
2019/07/23	10	9.14	2	9.03	9.03	8	523	1.53%
2019/07/22	0	0.00	2	9.05	9.09	-2	524	-0.38%
2019/07/15	0	0.00	1	9.10	9.12	-1	551	-0.18%
2019/07/03	0	0.00	0.2	9.25	9.30	-0.2	678	-0.02%
2019/07/01	0	0.00	1	9.34	9.35	-1	707	-0.14%
2019/06/17	10	9.03	0	0.00	9.04	10	795	1.26%
2019/05/16	0	0.00	7	9.23	9.05	-7	1,859	-0.38%
2019/05/07	5	10.15	0	0.00	10.15	5	1,835	0.27%
2019/05/02	3	10.30	1	10.30	10.25	2	1,870	0.11%
2019/04/29	1	10.20	2	10.35	10.15	-1	1,868	-0.05%
2019/04/24	1	10.60	0	0.00	10.50	1	1,876	0.05%
2019/04/23	0	0.00	5	10.65	10.60	-5	1,874	-0.27%
2019/04/19	5	10.65	0	0.00	10.70	5	1,946	0.26%
2019/04/17	0	10.85	5	11.10	10.90	-5	1,936	-0.26%
2019/04/16	0	11.00	1	11.20	11.05	-1	1,916	-0.05%
2019/04/15	0	10.65	0	0.00	10.75	0	1,877	0.00%
2019/04/11	0	0.00	1	10.80	10.70	-1	1,867	-0.05%
2019/04/02	0	0.00	2	10.30	10.35	-2	1,837	-0.11%
2019/03/28	0	0.00	8	10.40	10.35	-8	1,871	-0.43%
2019/03/25	1	10.40	0	0.00	10.45	1	1,913	0.05%
2019/03/18	1	10.80	2	10.90	10.90	-1	2,071	-0.05%
2019/03/15	6	11.08	0	0.00	11.05	6	2,071	0.29%
2019/03/14	3	11.58	0	0.00	11.45	3	1,864	0.16%
2019/03/12	6	11.93	0	0.00	11.80	6	1,863	0.32%
2019/03/11	9	11.91	0	0.00	11.85	9	1,734	0.52%
2019/03/08	0	0.00	1	11.80	12.00	-1	1,706	-0.06%
2019/03/05	0	0.00	10	11.35	11.30	-10	1,589	-0.63%
2019/03/04	10	11.33	10	11.25	11.25	0	1,493	0.00%
2019/02/27	7	10.65	0	0.00	10.60	7	1,369	0.51%
2019/02/25	3	10.85	0	0.00	10.85	3	1,429	0.21%
2019/02/22	0	0.00	10	10.75	10.70	-10	1,403	-0.71%
2019/02/18	10	10.65	0	0.00	10.55	10	1,369	0.73%
2019/01/21	0	0.00	1	10.20	10.25	-1	1,274	-0.08%
2019/01/18	1	10.45	0	0.00	10.30	1	1,281	0.08%
2019/01/17	0	0.00	6	10.25	10.25	-6	1,286	-0.47%
2019/01/16	0	0.00	9	10.25	10.25	-9	1,284	-0.70%
2019/01/14	0	0.00	2	10.25	10.25	-2	1,279	-0.16%
2019/01/11	4	10.73	1	10.40	10.40	3	1,273	0.24%
2019/01/10	5	10.50	0	0.00	10.50	5	1,197	0.42%
2019/01/08	2	10.35	0	0.00	10.25	2	1,191	0.17%
2019/01/07	0	0.00	1	10.30	10.25	-1	1,197	-0.08%
2019/01/02	6	10.62	6	10.30	10.30	0	1,269	0.00%
2018/12/28	0	0.00	1	10.35	10.65	-1	1,260	-0.08%
2018/12/27	1	10.25	7	10.20	10.20	-6	1,269	-0.47%
2018/12/26	5	10.45	5	10.20	10.20	0	1,274	0.00%
2018/12/25	8	10.39	10	10.43	10.25	-2	1,275	-0.16%
2018/12/24	2	10.63	8	10.61	10.55	-6	1,267	-0.47%
2018/12/22	11	10.68	4	10.05	10.75	7	1,263	0.55%
2018/12/21	0	0.00	2	10.10	10.15	-2	1,233	-0.16%
2018/12/18	5	10.65	1	10.50	10.45	4	1,195	0.33%
2018/12/17	3	11.17	20	11.15	11.10	-17	1,163	-1.46%
2018/12/13	0	0.00	1	10.55	10.50	-1	1,022	-0.10%
2018/12/11	1	10.50	0	0.00	10.60	1	988	0.10%
2018/12/10	0	0.00	1	10.20	10.40	-1	934	-0.11%
2018/11/29	0	0.00	2	10.00	9.81	-2	848	-0.24%
2018/11/28	2	9.88	0	0.00	9.88	2	843	0.24%
2018/11/27	2	9.79	1	9.89	9.79	1	848	0.12%
2018/11/26	3	9.63	0	0.00	9.61	3	841	0.36%
2018/11/23	2	9.61	0	0.00	9.47	2	844	0.24%
2018/11/22	4	9.66	0	0.00	9.58	4	836	0.48%
2018/11/19	0	0.00	2	9.11	9.11	-2	808	-0.25%
2018/11/16	2	8.98	0	0.00	8.81	2	863	0.23%
2018/10/18	0	0.00	7	8.65	8.67	-7	1,015	-0.69%
2018/10/08	2	9.92	0	0.00	9.89	2	960	0.21%
2018/09/25	0	0.00	1	10.20	10.30	-1	975	-0.10%
2018/09/21	1	10.25	0	0.00	10.25	1	976	0.10%
2018/09/20	0	0.00	2	10.25	10.25	-2	974	-0.21%
2018/09/03	0	0.00	2	11.25	11.15	-2	1,260	-0.16%
2018/08/31	1	11.20	0	0.00	11.30	1	1,316	0.08%
2018/08/29	1	11.30	0	0.00	11.25	1	1,523	0.07%
2018/08/28	1	11.30	0	0.00	11.20	1	1,526	0.07%
2018/08/27	1	11.40	2	11.30	11.20	-1	1,549	-0.06%
2018/08/24	5	11.45	5	11.55	11.50	0	1,574	0.00%
2018/08/23	2	11.65	1	11.65	11.70	1	1,561	0.06%
2018/08/22	1	11.40	0	0.00	11.30	1	1,510	0.07%
2018/08/17	7	11.35	8	11.25	11.15	-1	1,529	-0.07%
2018/08/16	3	11.00	1	11.20	11.20	2	1,503	0.13%
2018/08/10	0	0.00	21	11.15	11.10	-21	1,486	-1.41%
2018/08/08	0	0.00	4	10.86	10.80	-4	1,477	-0.27%
2018/08/06	1	10.75	0	0.00	10.70	1	1,531	0.07%
2018/08/02	0	0.00	12	10.73	10.75	-12	1,549	-0.77%
2018/07/30	2	10.75	0	0.00	10.65	2	1,546	0.13%
2018/07/26	0	0.00	6	10.75	10.65	-6	1,549	-0.39%
2018/07/24	5	10.60	0	0.00	10.65	5	1,572	0.32%
2018/07/20	21	10.88	0	0.00	10.90	21	1,578	1.33%
2018/07/17	1	10.60	0	0.00	10.40	1	1,582	0.06%
2018/07/10	0	0.00	1	10.35	10.45	-1	1,629	-0.06%
2018/07/06	10	10.25	0	0.00	10.20	10	1,643	0.61%
2018/07/05	0	0.00	2	10.50	10.20	-2	1,703	-0.12%
2018/07/04	0	0.00	1	10.60	10.55	-1	1,708	-0.06%
2018/06/20	0	0.00	4	11.15	11.00	-4	1,721	-0.23%
2018/06/15	0	0.00	4	11.60	11.40	-4	1,701	-0.24%
2018/06/14	2	11.50	0	0.00	11.50	2	1,695	0.12%
2018/06/13	6	11.77	0	0.00	11.55	6	1,709	0.35%
2018/06/12	0	0.00	2	11.60	11.55	-2	1,636	-0.12%
2018/06/11	0	0.00	2	11.38	11.45	-2	1,621	-0.12%
2018/06/08	21	11.50	0	0.00	11.45	21	1,541	1.36%
2018/06/07	9	11.50	3	11.53	11.75	6	1,481	0.41%
2018/06/06	1	10.75	0	0.00	10.70	1	1,304	0.08%
2018/06/05	0	0.00	4	10.50	10.45	-4	1,300	-0.31%
2018/06/01	0	0.00	3	10.58	10.60	-3	1,363	-0.22%
2018/05/18	3	10.15	0	0.00	10.05	3	1,400	0.21%
2018/05/16	2	10.25	0	0.00	9.60	2	1,411	0.14%
2018/05/14	2	10.35	0	0.00	10.10	2	1,446	0.14%
2018/05/11	2	10.75	1	10.90	10.75	1	1,416	0.07%
2018/05/10	0	0.00	2	11.00	10.90	-2	1,416	-0.14%
2018/05/08	2	10.85	0	0.00	10.85	2	1,411	0.14%
2018/04/27	2	10.70	0	0.00	10.65	2	1,468	0.14%
2018/04/25	1	10.80	3	10.85	11.00	-2	1,522	-0.13%
2018/04/20	2	11.30	0	0.00	11.35	2	1,553	0.13%
2018/04/17	2	11.50	0	0.00	11.30	2	1,626	0.12%
2018/04/16	3	11.70	0	0.00	11.60	3	1,633	0.18%
2018/04/13	2	11.85	0	0.00	11.95	2	1,650	0.12%
2018/04/12	4	12.05	3	12.15	12.00	1	1,740	0.06%
2018/04/11	5	12.43	21	12.36	12.20	-16	1,777	-0.90%
2018/04/02	0	0.00	2	12.05	11.85	-2	1,932	-0.10%
2018/03/30	3	11.73	0	0.00	11.70	3	1,977	0.15%
2018/03/29	0	0.00	1	11.75	11.70	-1	2,057	-0.05%
2018/03/28	0	0.00	1	11.80	11.70	-1	2,117	-0.05%
2018/03/27	0	0.00	2	12.05	11.90	-2	2,196	-0.09%
2018/03/26	2	11.55	0	0.00	11.75	2	2,578	0.08%
2018/03/23	5	11.57	0	0.00	11.65	5	2,675	0.19%
2018/03/22	2	12.00	0	0.00	11.85	2	2,722	0.07%
2018/03/20	5	12.30	2	12.33	12.20	3	2,933	0.10%
2018/03/19	2	12.47	4	12.55	12.30	-2	3,171	-0.06%
2018/03/15	1	12.85	0	0.00	12.85	1	3,273	0.03%
2018/03/13	0	0.00	3	12.77	12.75	-3	3,328	-0.09%
2018/03/12	3	12.77	2	12.70	12.70	1	3,344	0.03%
2018/03/09	1	13.30	1	12.95	12.90	0	3,342	0.00%
2018/03/08	1	13.30	2	13.20	13.10	-1	3,355	-0.03%
2018/03/05	0	0.00	1	12.85	12.65	-1	3,683	-0.03%
2018/03/01	1	12.90	0	0.00	13.00	1	3,728	0.03%
2018/02/27	2	12.90	0	0.00	12.90	2	3,731	0.05%
2018/02/26	3	12.93	0	0.00	13.25	3	3,706	0.08%
2018/02/23	2	12.50	1	12.85	12.80	1	3,688	0.03%
2018/02/22	1	12.35	0	0.00	12.45	1	3,667	0.03%
2018/02/09	0	0.00	20	11.15	11.60	-20	3,697	-0.54%
2018/01/25	0	0.00	1	13.30	13.20	-1	3,905	-0.03%
2018/01/22	2	13.25	0	0.00	13.25	2	3,927	0.05%
2018/01/19	2	13.50	0	0.00	13.50	2	3,934	0.05%
2018/01/18	0	0.00	1	13.60	13.50	-1	3,936	-0.03%
2018/01/17	1	13.55	23	13.56	13.60	-22	3,925	-0.56%
2018/01/15	1	13.55	0	0.00	13.55	1	3,962	0.03%
2018/01/12	0	0.00	8	13.64	13.65	-8	3,959	-0.20%
2018/01/11	2	13.55	0	0.00	13.60	2	3,957	0.05%
2018/01/10	5	13.43	0	0.00	13.45	5	3,973	0.13%
2018/01/09	1	13.75	0	0.00	13.60	1	4,228	0.02%
2018/01/08	3	13.95	48	14.23	13.75	-45	4,234	-1.06%
2018/01/05	60	14.50	0	0.00	14.45	60	4,151	1.45%
2018/01/04	0	0.00	3	14.50	14.60	-3	4,111	-0.07%