飛宏 (2457)-元大-楊梅券商分點個股進出

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
50.9
漲跌
▼0.1
漲幅
-0.20%
成交量
2,098張
產業
上市電子零組件類股▼0.60%
747人加入追蹤

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/05/31	1	50.90	1	51.30	50.90	0	2,980	0.00%
2024/05/30	0	0.00	1	51.00	51.00	-1	3,038	-0.03%
2024/05/29	0	0.00	1	51.30	51.40	-1	3,185	-0.03%
2024/05/28	1	51.30	2	51.65	52.00	-1	3,223	-0.03%
2024/05/27	0	0.00	3	51.27	51.10	-3	3,272	-0.09%
2024/05/24	3	50.00	2	50.35	50.20	1	3,332	0.03%
2024/05/23	2.4	50.84	0	0.00	50.60	2.4	3,409	0.07%
2024/05/20	0.9	49.95	0	0.00	49.50	0.9	3,587	0.02%
2024/05/17	10	49.75	0	0.00	49.70	10	3,782	0.26%
2024/05/15	3	49.53	2	49.50	49.50	1	4,296	0.02%
2024/05/14	1	49.80	1	49.95	49.70	0	4,321	0.00%
2024/05/13	0	48.90	1	47.93	49.00	-1	4,352	-0.02%
2024/05/10	28.2	48.39	30	48.27	48.45	-1.8	4,334	-0.04%
2024/05/09	3.2	50.04	0	0.00	49.95	3.2	4,257	0.07%
2024/05/08	0.2	50.69	0	0.00	50.60	0.2	4,236	0.01%
2024/05/07	0	0.00	0.1	50.70	51.00	-0.1	4,257	0.00%
2024/05/06	0	50.90	0	0.00	50.80	0	4,324	0.00%
2024/05/03	1	51.60	2	52.70	51.50	-1	4,331	-0.02%
2024/05/02	7	52.64	0	0.00	52.80	7	4,380	0.16%
2024/04/30	2	53.90	2	53.95	53.50	0	4,415	0.00%
2024/04/26	5	50.98	4	50.70	50.70	1	4,314	0.02%
2024/04/25	1	51.20	0	0.00	51.20	1	4,328	0.02%
2024/04/23	0	0.00	1	52.00	51.00	-1	4,409	-0.02%
2024/04/22	0.1	51.50	0	0.00	51.00	0.1	4,457	0.00%
2024/04/19	3.1	53.38	0	0.00	52.50	3.1	4,465	0.07%
2024/04/18	1	53.40	2	53.95	54.50	-1	4,481	-0.02%
2024/04/17	1	53.30	1.5	53.00	53.30	-0.5	4,357	-0.01%
2024/04/16	2	50.50	29	50.93	51.00	-27	4,349	-0.62%
2024/04/15	0.1	52.71	0	0.00	52.30	0.1	4,370	0.00%
2024/04/12	1	54.45	17	53.79	53.80	-16	4,423	-0.36%
2024/04/11	3	52.64	0	53.20	52.50	3	4,364	0.07%
2024/04/10	7	54.30	0	0.00	54.10	7	4,349	0.16%
2024/04/09	1	54.00	0	0.00	54.00	1	4,362	0.02%
2024/04/08	1	53.80	0.2	54.30	53.70	0.8	4,448	0.02%
2024/04/03	1	53.31	0.1	54.00	53.30	0.9	4,456	0.02%
2024/04/02	0	0.00	1	54.10	54.30	-1	4,476	-0.02%
2024/04/01	2	54.65	1	53.70	54.60	1	4,509	0.02%
2024/03/29	1	53.20	9	53.34	53.30	-8	4,529	-0.18%
2024/03/28	1	53.00	3	53.00	53.00	-2	4,526	-0.04%
2024/03/27	6.1	53.88	0	0.00	53.30	6.1	4,531	0.13%
2024/03/26	3.1	53.54	2	54.50	53.30	1.1	4,547	0.02%
2024/03/25	4	55.28	1	55.20	55.20	3	4,531	0.07%
2024/03/22	2	54.50	0	0.00	54.30	2	4,573	0.04%
2024/03/21	0	53.80	0	0.00	53.80	0	4,558	0.00%
2024/03/20	14.1	53.29	13	53.02	53.00	1.1	4,653	0.02%
2024/03/19	2.1	54.42	0	0.00	54.30	2.1	4,634	0.05%
2024/03/18	1	54.30	2	54.25	54.40	-1	4,682	-0.02%
2024/03/15	0	54.90	0	0.00	55.00	0	4,699	0.00%
2024/03/14	1	55.70	0	0.00	55.20	1	4,778	0.02%
2024/03/13	9.7	55.10	0	0.00	55.00	9.7	4,833	0.20%
2024/03/11	0.1	55.97	0	0.00	56.30	0.1	4,964	0.00%
2024/03/08	16.3	56.06	9	56.11	55.90	7.3	5,023	0.15%
2024/03/07	8	58.38	1	58.20	58.00	7	5,013	0.14%
2024/03/06	0	0.00	1	60.40	60.10	-1	4,997	-0.02%
2024/03/05	12	60.22	4.1	60.20	60.00	7.9	5,096	0.15%
2024/03/04	3	61.40	2	61.95	60.60	1	5,211	0.02%
2024/03/01	5	60.60	7	60.27	60.30	-2	5,228	-0.04%
2024/02/29	9	60.56	0	0.00	61.30	9	5,690	0.16%
2024/02/27	12	60.35	9	60.27	60.20	3	6,506	0.05%
2024/02/26	5	60.50	6	61.40	61.20	-1	6,952	-0.01%
2024/02/23	4	60.06	1	60.50	59.70	3	6,907	0.04%
2024/02/22	1	60.70	0	0.00	61.30	1	6,865	0.01%
2024/02/20	19	62.01	14	61.74	61.80	5	6,946	0.07%
2024/02/19	33	62.18	8.1	62.19	62.30	24.9	6,809	0.37%
2024/02/16	0	0.00	2.5	58.40	58.70	-2.5	6,414	-0.04%
2024/02/15	7.1	55.66	8	56.16	56.20	-0.9	6,380	-0.01%
2024/02/05	10.1	56.17	13	56.04	56.10	-2.9	6,399	-0.04%
2024/02/02	2	57.45	2	57.00	57.00	0	6,378	0.00%
2024/02/01	3	56.70	3	57.20	57.20	0	6,381	0.00%
2024/01/31	0	57.35	0	0.00	57.00	0	6,377	0.00%
2024/01/30	8	58.08	8	58.31	57.80	0	6,392	0.00%
2024/01/29	0	0.00	7	58.33	58.80	-7	6,439	-0.11%
2024/01/26	3	57.10	3	57.63	56.90	0	6,422	0.00%
2024/01/25	9	58.67	4	58.85	58.00	5	6,482	0.08%
2024/01/24	3	58.60	0	0.00	58.60	3	6,668	0.04%
2024/01/23	2	57.75	2	57.30	57.30	0	6,673	0.00%
2024/01/22	1	56.60	1	57.00	57.00	0	6,658	0.00%
2024/01/19	3	55.90	3	56.50	56.50	0	6,715	0.00%
2024/01/18	2	54.90	2	56.00	56.00	0	6,766	0.00%
2024/01/17	7.1	55.90	7	56.29	55.30	0.1	6,908	0.00%
2024/01/16	4.1	58.25	2	57.60	57.60	2.1	7,033	0.03%
2024/01/15	3	57.53	4	58.18	58.30	-1	7,136	-0.01%
2024/01/12	6	57.48	5	56.82	56.90	1	7,196	0.01%
2024/01/10	4	55.35	7	55.66	55.00	-3	7,209	-0.04%
2024/01/09	3	58.40	2	57.20	56.50	1	7,231	0.01%
2024/01/08	3	59.63	4	60.00	58.90	-1	7,202	-0.01%
2024/01/05	7	59.26	12	58.65	58.30	-5	7,144	-0.07%
2024/01/04	7	58.04	1	58.70	57.60	6	7,137	0.08%
2024/01/03	2	59.10	1	58.80	58.80	1	7,155	0.01%
2024/01/02	3	60.10	7.2	60.08	59.30	-4.2	7,150	-0.06%
2023/12/29	5	58.82	1	58.90	58.90	4	7,180	0.06%
2023/12/28	2	59.00	2	59.00	59.00	0	7,194	0.00%
2023/12/27	0.2	58.80	0	0.00	58.40	0.2	7,222	0.00%
2023/12/26	0	0.00	10	57.99	59.00	-10	7,298	-0.14%
2023/12/25	0	57.10	2	57.10	57.00	-2	7,276	-0.03%
2023/12/22	2	56.31	0	0.00	56.40	2	7,282	0.03%
2023/12/21	2	56.60	0	0.00	56.60	2	7,287	0.03%
2023/12/20	0	57.50	1	57.60	57.80	-1	7,299	-0.01%
2023/12/19	3	57.00	8	56.98	57.30	-5	7,311	-0.07%
2023/12/18	0	59.20	0	0.00	59.00	0	7,300	0.00%
2023/12/15	6.1	59.60	15	59.90	59.10	-8.9	7,317	-0.12%
2023/12/14	2	58.65	0	0.00	58.20	2	7,234	0.03%
2023/12/13	10	58.48	0	0.00	58.30	10	7,219	0.14%
2023/12/12	1	59.10	1	59.20	59.00	0	7,208	0.00%
2023/12/11	11	59.38	1	59.90	59.60	10	7,208	0.14%
2023/12/08	5	61.02	5	60.60	61.00	0	7,155	0.00%
2023/12/07	2	60.85	3.2	61.07	60.50	-1.2	7,155	-0.02%
2023/12/06	34	62.02	2	62.35	61.60	32	7,150	0.45%
2023/12/05	7	61.20	7	61.39	62.80	0	7,114	0.00%
2023/12/04	19.6	62.21	2	62.30	61.80	17.6	7,125	0.25%
2023/12/01	2	62.10	0	0.00	62.50	2	7,404	0.03%
2023/11/30	19.3	63.03	6	63.82	62.20	13.3	7,390	0.18%
2023/11/29	6.3	63.83	4	63.98	63.50	2.3	7,352	0.03%
2023/11/28	6.4	62.80	7.1	62.84	62.80	-0.7	7,299	-0.01%
2023/11/27	31.1	64.20	16.1	64.36	62.90	14.9	7,315	0.20%
2023/11/24	86.8	63.85	91.7	63.88	63.20	-4.9	6,905	-0.07%
2023/11/22	25	57.48	2	57.70	57.50	23	5,689	0.40%
2023/11/21	0	57.25	11	57.44	57.20	-11	5,725	-0.19%
2023/11/20	31.1	56.92	6	57.13	56.70	25.1	5,793	0.43%
2023/11/17	88.2	57.91	5	57.36	56.20	83.2	5,768	1.44%
2023/11/16	1	56.20	4	55.85	56.40	-3	5,691	-0.05%
2023/11/15	3	55.40	3	54.60	54.60	0	5,899	0.00%
2023/11/14	1.2	55.17	5	54.82	54.80	-3.8	6,212	-0.06%
2023/11/13	0	0.00	0.2	53.90	54.00	-0.2	6,271	0.00%
2023/11/10	1.8	52.73	1	52.90	52.50	0.8	6,380	0.01%
2023/11/09	1	53.80	0	0.00	53.20	1	6,463	0.02%
2023/11/08	0	0.00	2	54.50	54.20	-2	6,531	-0.03%
2023/11/07	2	54.75	20	54.10	54.20	-18	6,689	-0.27%
2023/11/06	6	54.22	29	55.01	54.90	-23	6,783	-0.34%
2023/11/03	30	53.37	1	53.80	53.30	29	6,757	0.43%
2023/11/02	3	52.67	4	52.93	52.80	-1	6,792	-0.01%
2023/11/01	6.4	51.69	9.1	51.95	51.80	-2.7	6,790	-0.04%
2023/10/31	7	53.47	5	52.76	52.50	2	6,621	0.03%
2023/10/30	3	55.13	3	55.67	54.60	0	6,706	0.00%
2023/10/27	3.1	56.61	2	56.95	55.40	1.1	6,836	0.02%
2023/10/26	2.1	57.21	6	57.30	57.00	-3.9	6,903	-0.06%
2023/10/25	5.1	58.87	5	58.92	59.10	0.1	6,979	0.00%
2023/10/24	9.1	56.05	7	56.77	56.80	2.1	6,897	0.03%
2023/10/23	4	53.63	4	53.68	53.60	0	6,906	0.00%
2023/10/20	5	54.88	3	54.93	55.00	2	6,885	0.03%
2023/10/19	14.1	56.59	6	56.15	56.10	8.1	7,039	0.11%
2023/10/18	9	58.17	4	57.93	57.70	5	7,065	0.07%
2023/10/17	2	58.80	6	60.15	60.60	-4	7,114	-0.06%
2023/10/16	1.1	59.01	0	0.00	58.70	1.1	7,238	0.01%
2023/10/13	0	0.00	1	62.50	61.50	-1	7,546	-0.01%
2023/10/11	1	60.70	11	60.95	61.70	-10	8,216	-0.12%
2023/10/06	0	0.00	1	61.20	61.60	-1	8,402	-0.01%
2023/10/05	26	62.77	23	62.50	61.80	3	8,712	0.03%
2023/10/04	5	61.36	6	60.80	60.80	-1	9,087	-0.01%
2023/10/03	25	62.22	4	61.73	62.00	21	9,280	0.23%
2023/10/02	14	62.37	9.2	60.63	63.00	4.8	9,528	0.05%
2023/09/28	1.1	59.23	1	59.20	58.90	0.1	9,613	0.00%
2023/09/27	3	58.13	10	58.16	58.30	-7	9,991	-0.07%
2023/09/25	3	59.00	4	58.95	58.80	-1	10,308	-0.01%
2023/09/22	1	58.91	5	59.40	59.70	-4	10,443	-0.04%
2023/09/21	6	60.15	1	60.90	59.60	5	10,508	0.05%
2023/09/20	0	61.20	3	60.97	60.90	-3	10,594	-0.03%
2023/09/19	2	62.79	6	61.97	61.30	-4	10,873	-0.04%
2023/09/18	1	63.20	1	62.40	62.50	0	11,060	0.00%
2023/09/15	3	63.00	8	63.14	63.60	-5	11,386	-0.04%
2023/09/14	1.2	62.83	2	62.70	62.70	-0.8	11,551	-0.01%
2023/09/13	1	63.40	3	62.60	62.10	-2	11,775	-0.02%
2023/09/12	7	62.16	1	62.30	62.00	6	12,067	0.05%
2023/09/11	3	63.93	11	63.59	63.40	-8	12,282	-0.07%
2023/09/08	1	67.10	0	0.00	66.00	1	12,596	0.01%
2023/09/07	4	68.98	1	69.30	68.00	3	13,011	0.02%
2023/09/06	22.1	67.15	22	67.87	67.80	0.1	13,275	0.00%
2023/09/05	4	69.58	6	69.88	70.70	-2	13,234	-0.02%
2023/09/04	9	70.43	5.1	69.22	69.10	3.9	13,658	0.03%
2023/09/01	20	72.56	2	71.80	71.10	18	14,142	0.13%
2023/08/31	7	72.67	7	72.74	73.00	0	14,509	0.00%
2023/08/30	2	71.70	1	71.40	71.00	1	15,025	0.01%
2023/08/29	9	71.01	7	71.20	71.50	2	16,015	0.01%
2023/08/28	20	69.82	1	70.40	70.00	19	17,175	0.11%
2023/08/25	0	0.00	8	70.09	69.90	-8	18,143	-0.04%
2023/08/24	10	69.46	6	69.65	69.00	4	18,544	0.02%
2023/08/23	1	68.90	1	68.80	68.60	0	18,973	0.00%
2023/08/22	1	68.70	0	0.00	68.50	1	19,242	0.01%
2023/08/21	26	70.10	21	69.58	68.70	5	19,614	0.03%
2023/08/18	14.1	69.43	23.5	69.62	69.80	-9.4	21,131	-0.04%
2023/08/17	7	66.47	4	66.93	66.90	3	21,030	0.01%
2023/08/16	7	65.99	36	66.26	66.20	-29	21,193	-0.14%
2023/08/15	2	64.45	13	64.10	64.60	-11	21,721	-0.05%
2023/08/14	2	61.50	2	62.10	62.10	0	22,208	0.00%
2023/08/11	33	63.33	28	63.78	63.50	5	22,801	0.02%
2023/08/10	32	62.44	36	61.75	61.60	-4	23,117	-0.02%
2023/08/09	6	63.40	7	64.47	63.50	-1	23,717	0.00%
2023/08/08	17.1	64.11	15	64.44	64.40	2.1	24,317	0.01%
2023/08/07	10.3	64.80	26.4	64.93	65.20	-16.1	24,618	-0.07%
2023/08/04	14	65.30	16	65.39	65.40	-2	25,312	-0.01%
2023/08/02	23	66.49	40	65.84	65.30	-17	25,743	-0.07%
2023/08/01	14.4	66.39	12	66.68	66.50	2.4	26,070	0.01%
2023/07/31	21	68.20	26	68.07	67.50	-5	26,375	-0.02%
2023/07/28	21	68.44	14	69.04	69.50	7	26,653	0.03%
2023/07/27	7	69.50	11	70.08	69.50	-4	27,081	-0.01%
2023/07/26	14	70.97	9	71.40	69.70	5	27,576	0.02%
2023/07/25	21	70.20	30	70.97	70.60	-9	27,814	-0.03%
2023/07/24	39	70.98	29	69.82	70.00	10	28,006	0.04%
2023/07/21	2.2	73.48	9	72.86	73.60	-6.8	28,207	-0.02%
2023/07/20	8	73.08	13	73.50	73.20	-5	29,256	-0.02%
2023/07/19	19.1	73.01	14	73.76	72.50	5.1	29,584	0.02%
2023/07/18	39.2	76.33	14.2	75.84	74.00	25	30,150	0.08%
2023/07/17	43.3	75.80	53.3	76.72	76.70	-10	30,543	-0.03%
2023/07/14	9.4	72.85	7	73.20	72.60	2.4	31,042	0.01%
2023/07/13	14	73.44	15.1	73.31	72.80	-1.1	32,704	0.00%
2023/07/12	12	71.78	18	71.21	72.00	-6	33,621	-0.02%
2023/07/11	39.1	73.60	41	73.38	72.00	-1.9	34,256	-0.01%
2023/07/10	19.1	76.43	18	76.61	76.00	1.1	34,499	0.00%
2023/07/07	29.2	76.00	22	78.59	78.30	7.2	34,755	0.02%
2023/07/06	44.1	78.35	25	78.24	77.70	19.1	35,037	0.05%
2023/07/05	12	80.17	38	80.26	79.40	-26	35,753	-0.07%
2023/07/04	61.2	78.53	36	78.60	77.60	25.2	35,789	0.07%
2023/07/03	21.1	78.81	19	78.74	78.80	2.1	35,870	0.01%
2023/06/30	7	76.59	4	77.70	78.00	3	36,476	0.01%
2023/06/29	4.1	75.87	2.1	75.81	75.50	2	36,628	0.01%
2023/06/28	1.1	75.30	6	76.92	75.30	-5	36,905	-0.01%
2023/06/27	35.1	76.33	11	76.65	75.60	24.1	37,163	0.06%
2023/06/26	37.1	79.60	4	79.85	79.30	33.1	37,281	0.09%
2023/06/21	19.1	81.02	27	80.96	81.80	-7.9	37,430	-0.02%
2023/06/20	13.1	80.00	7	79.60	79.40	6.1	37,547	0.02%
2023/06/19	31	80.59	16	80.26	80.80	15	38,426	0.04%
2023/06/16	16.3	80.19	21	80.35	79.10	-4.7	39,863	-0.01%
2023/06/15	21.1	79.58	24	79.51	79.00	-3	40,410	-0.01%
2023/06/14	22.9	81.18	87	82.23	80.30	-64.2	41,215	-0.16%
2023/06/13	19.1	81.11	20.6	81.17	82.30	-1.5	41,842	0.00%
2023/06/12	11	79.14	19.7	79.78	78.50	-8.7	42,435	-0.02%
2023/06/09	24.1	79.58	18	80.16	79.00	6.1	43,618	0.01%
2023/06/08	45.7	79.06	16	78.99	78.90	29.7	44,550	0.07%
2023/06/07	71.1	82.37	18	83.02	81.50	53.1	45,822	0.12%
2023/06/06	19.9	83.57	17	83.71	82.60	2.9	46,949	0.01%
2023/06/05	30.2	85.72	36.7	85.90	85.70	-6.5	47,549	-0.01%
2023/06/02	65	83.24	44	83.65	83.40	21	47,681	0.04%
2023/06/01	39	80.88	154.8	81.00	81.90	-115.8	47,138	-0.25%	大賣/鉅額交易
2023/05/31	64.7	78.24	52	77.93	78.40	12.7	46,628	0.03%
2023/05/30	22.5	77.97	27	77.21	76.60	-4.5	45,748	-0.01%
2023/05/29	30	76.49	35.1	76.10	76.40	-5.1	45,395	-0.01%
2023/05/26	16.3	75.00	18	74.01	73.70	-1.8	45,058	0.00%
2023/05/25	27	74.97	161	74.73	74.50	-134	44,998	-0.30%	大賣/鉅額交易
2023/05/24	137.2	77.89	122	77.77	75.80	15.2	44,898	0.03%	大買/大賣/
2023/05/23	14	75.39	19	75.33	75.50	-5	44,540	-0.01%
2023/05/22	6	74.65	13	74.75	75.30	-7	44,960	-0.02%
2023/05/19	35.2	74.95	18.1	74.46	73.20	17.2	44,786	0.04%
2023/05/18	23	75.69	61	75.90	75.80	-38	44,433	-0.09%
2023/05/17	38	75.44	21	74.54	74.10	17	43,886	0.04%
2023/05/16	18	73.73	36	74.09	74.40	-18	43,212	-0.04%
2023/05/15	45	73.64	31	73.52	72.70	14	42,738	0.03%
2023/05/12	16	72.32	17	72.79	73.20	-1	42,094	0.00%
2023/05/11	29.1	69.98	29	69.36	68.90	0.1	41,514	0.00%
2023/05/10	28	69.08	45	68.98	70.00	-17	41,156	-0.04%
2023/05/09	33.2	73.79	34	72.41	71.70	-0.8	40,450	0.00%
2023/05/08	35	73.08	48.5	73.19	73.80	-13.5	39,949	-0.03%
2023/05/05	57.5	72.32	29	72.37	71.20	28.5	39,498	0.07%
2023/05/04	50.3	75.54	26	74.82	74.00	24.3	39,065	0.06%
2023/05/03	87	76.22	32.1	76.58	76.00	54.9	38,702	0.14%
2023/05/02	37	75.54	70	75.91	76.50	-33	38,138	-0.09%
2023/04/28	19	73.29	17.1	73.39	73.50	1.9	37,572	0.01%
2023/04/27	17	72.04	16.1	72.13	71.90	0.9	37,132	0.00%
2023/04/26	29	71.95	23	71.81	71.90	6	36,803	0.02%
2023/04/25	115	73.50	108.6	72.66	72.70	6.4	36,370	0.02%	大買/大賣/
2023/04/24	122	73.68	68	73.38	73.30	54	35,247	0.15%	大買/
2023/04/21	84.1	73.91	83	73.57	72.50	1.1	34,861	0.00%
2023/04/20	70.2	75.81	64.3	75.93	74.60	5.9	34,112	0.02%
2023/04/19	204.3	79.03	87.1	77.90	77.80	117.2	33,376	0.35%	大買/鉅額交易
2023/04/18	221.1	77.88	166.5	77.71	76.40	54.6	32,320	0.17%	大買/大賣/
2023/04/17	41	71.79	126.5	74.72	75.90	-85.5	30,534	-0.28%	大賣/
2023/04/14	93.5	69.92	62	68.89	69.00	31.5	29,403	0.11%
2023/04/13	43	66.77	55	67.36	67.30	-12	28,431	-0.04%
2023/04/12	23.3	67.03	17	67.30	66.30	6.3	27,694	0.02%
2023/04/11	56	66.88	46	66.85	66.30	10	27,252	0.04%
2023/04/10	88	66.09	101	66.31	66.60	-13	26,706	-0.05%	大賣/
2023/04/07	10	62.87	17	62.99	62.50	-7	25,805	-0.03%
2023/04/06	12	60.28	21	60.99	61.60	-9	25,429	-0.04%
2023/03/31	69	62.49	81	62.20	60.30	-12	25,221	-0.05%
2023/03/30	12	61.00	17	60.73	60.80	-5	24,733	-0.02%
2023/03/29	8	59.69	19	59.72	59.80	-11	24,759	-0.04%
2023/03/28	3	59.43	14	59.27	59.20	-11	25,009	-0.04%
2023/03/27	18	60.70	33	60.32	59.80	-15	24,753	-0.06%
2023/03/24	33	59.90	23	59.87	60.00	10	24,383	0.04%
2023/03/23	20	59.33	15	59.10	59.50	5	24,068	0.02%
2023/03/22	130	60.54	142	60.16	59.00	-12	23,610	-0.05%	大買/大賣/
2023/03/21	125.5	62.50	133	62.49	61.10	-7.5	22,529	-0.03%	大買/大賣/
2023/03/20	88	59.61	91	59.47	59.50	-3	20,843	-0.01%
2023/03/17	60	59.40	69	59.82	59.10	-9	20,016	-0.04%
2023/03/16	87	57.77	50	57.82	58.50	37	18,949	0.20%
2023/03/15	70	59.45	53	59.31	59.20	17	18,059	0.09%
2023/03/14	147	57.85	170	58.21	58.40	-23	17,276	-0.13%	大買/大賣/
2023/03/13	64	56.03	47	56.11	56.20	17	15,806	0.11%
2023/03/10	75	56.74	83	56.83	56.60	-8	14,616	-0.05%
2023/03/09	96	55.61	44	55.56	54.80	52	13,026	0.40%
2023/03/08	97	51.40	142	53.19	54.70	-45	11,630	-0.39%	大賣/
2023/03/07	44	49.77	47	50.06	49.80	-3	10,742	-0.03%
2023/03/06	9	47.94	10.2	48.77	48.75	-1.2	10,455	-0.01%
2023/03/03	91.2	48.35	71	47.89	46.90	20.2	10,502	0.19%
2023/03/02	2	46.27	8	45.95	47.05	-6	10,050	-0.06%
2023/03/01	20	45.53	21.1	45.73	45.60	-1	9,884	-0.01%
2023/02/24	21.1	45.57	19	46.25	45.45	2	9,774	0.02%
2023/02/23	48	46.92	18.1	46.82	46.60	29.9	9,572	0.31%
2023/02/22	14.6	46.33	19.1	46.44	47.20	-4.5	9,388	-0.05%
2023/02/21	71.2	46.97	65	46.66	46.70	6.2	9,065	0.07%
2023/02/20	17	44.10	53	44.79	46.35	-36	7,673	-0.47%
2023/02/17	2	42.50	14	42.20	42.15	-12	7,037	-0.17%
2023/02/16	26	42.51	25.1	42.38	42.35	0.9	6,955	0.01%
2023/02/15	0	40.30	5	40.60	40.75	-5	6,725	-0.07%
2023/02/13	1	40.00	1.2	40.21	39.95	-0.2	6,721	0.00%
2023/02/10	10.2	39.98	0	0.00	39.90	10.2	6,759	0.15%
2023/02/09	1	41.40	4	41.43	41.35	-3	6,706	-0.04%
2023/02/08	2	41.75	5	41.30	41.05	-3	6,678	-0.04%
2023/02/07	1	41.40	3	41.33	41.25	-2	6,645	-0.03%
2023/02/06	1	40.70	0	0.00	40.65	1	6,589	0.02%
2023/02/03	1	41.05	4	40.55	40.45	-3	6,578	-0.05%
2023/02/02	2	40.68	3	40.77	40.60	-1	6,560	-0.02%
2023/02/01	0	0.00	21	40.31	40.45	-21	6,540	-0.32%
2023/01/31	20	39.50	3	39.60	39.65	17	6,526	0.26%
2023/01/30	11	38.70	6	38.92	38.85	5	6,526	0.08%
2023/01/17	0	38.20	0.2	38.05	38.00	-0.2	6,521	0.00%
2023/01/16	0.2	38.07	1	38.00	37.90	-0.8	6,518	-0.01%
2023/01/13	3.8	38.21	49	38.33	38.00	-45.2	6,533	-0.69%
2023/01/12	3.4	38.74	0	0.00	38.70	3.4	6,519	0.05%
2023/01/11	6	39.52	0	0.00	39.00	6	6,554	0.09%
2023/01/09	0	0.00	0	40.10	40.15	0	6,569	0.00%
2023/01/06	1.1	40.15	12	40.00	40.05	-10.9	6,595	-0.17%
2023/01/05	3	40.77	3	40.60	40.05	0	6,654	0.00%
2023/01/04	3	40.58	4	40.37	40.10	-1	6,663	-0.02%
2023/01/03	1.3	39.65	0	39.82	39.95	1.3	6,679	0.02%
2022/12/30	0	39.75	1	40.25	39.45	-1	6,707	-0.01%
2022/12/29	0	0.00	15	39.45	39.65	-15	6,837	-0.22%
2022/12/28	1.1	39.78	0	0.00	39.00	1.1	6,845	0.02%
2022/12/27	3	40.17	2	40.05	40.05	1	6,843	0.01%
2022/12/26	14	40.33	4	40.65	40.00	10	6,852	0.15%
2022/12/23	1.2	41.02	4	41.20	41.00	-2.8	6,825	-0.04%
2022/12/22	32.1	42.11	87	42.26	41.50	-54.9	6,795	-0.81%
2022/12/21	40.5	42.12	73	41.68	42.40	-32.5	6,585	-0.49%
2022/12/20	158	41.87	160	41.46	40.65	-2	6,274	-0.03%	大買/大賣/
2022/12/19	6	40.95	14	41.28	41.25	-8	5,759	-0.14%
2022/12/16	0	0.00	0.1	39.40	39.40	-0.1	5,685	0.00%
2022/12/15	2	40.40	2.4	40.41	40.50	-0.4	5,680	-0.01%
2022/12/14	1.3	39.71	0	39.96	39.70	1.2	5,709	0.02%
2022/12/13	2	39.90	1	40.10	39.65	1	5,901	0.02%
2022/12/12	1.1	39.67	0.2	40.00	39.95	0.9	6,241	0.01%
2022/12/09	2.2	40.50	1	40.74	39.90	1.2	6,895	0.02%
2022/12/08	0.4	39.95	0.1	40.00	39.80	0.3	6,969	0.00%
2022/12/07	20.3	40.58	12	39.90	39.75	8.3	6,967	0.12%
2022/12/06	44	42.11	25.5	43.14	41.65	18.5	6,883	0.27%
2022/12/05	14	41.94	10.1	42.16	41.70	4	6,639	0.06%
2022/12/02	19	41.64	4.2	41.86	41.75	14.8	6,574	0.23%
2022/12/01	41.1	41.76	8	42.12	41.60	33.1	6,509	0.51%
2022/11/30	6	42.40	20.5	42.41	41.80	-14.5	6,398	-0.23%
2022/11/29	3.5	40.91	16	41.00	41.25	-12.5	6,186	-0.20%
2022/11/28	38.1	42.51	42	42.16	41.70	-3.9	6,208	-0.06%
2022/11/25	32	40.61	31.2	41.77	42.30	0.9	5,779	0.01%
2022/11/24	17	38.99	17.2	39.15	38.85	-0.2	5,224	0.00%
2022/11/23	0.1	36.74	0	36.90	36.65	0.1	4,905	0.00%
2022/11/22	1.2	36.87	1	36.85	36.70	0.2	4,949	0.00%
2022/11/21	0	37.20	0	37.45	37.10	0	4,993	0.00%
2022/11/18	8.2	37.65	2	38.95	37.30	6.2	5,005	0.12%
2022/11/17	4	38.30	3	38.50	38.45	1	4,945	0.02%
2022/11/16	0	0.00	3.2	37.94	37.85	-3.2	4,917	-0.07%
2022/11/15	6.3	36.98	5.8	37.25	37.85	0.5	4,921	0.01%
2022/11/14	4	37.04	6.6	36.92	37.05	-2.6	4,925	-0.05%
2022/11/11	11	37.37	2.2	37.79	36.80	8.8	4,958	0.18%
2022/11/10	3.6	37.95	0.5	37.94	37.80	3.1	4,919	0.06%
2022/11/09	25.1	38.35	0.1	37.95	37.90	25	4,957	0.50%
2022/11/08	2.1	37.74	4	38.54	37.45	-1.9	4,996	-0.04%
2022/11/07	1.2	37.80	7.4	37.86	37.75	-6.2	4,977	-0.13%
2022/11/04	5.6	37.53	0	37.40	37.40	5.6	5,071	0.11%
2022/11/03	2.2	36.69	23	36.78	36.90	-20.8	5,053	-0.41%
2022/11/02	0	36.90	1	36.85	36.60	-1	5,083	-0.02%
2022/11/01	1.4	36.17	1.1	36.30	36.40	0.3	5,097	0.01%
2022/10/31	0	0.00	0.1	35.85	35.75	-0.1	5,187	0.00%
2022/10/28	1.2	35.61	0	0.00	35.25	1.2	5,227	0.02%
2022/10/27	1	35.55	4.2	35.82	36.30	-3.2	5,247	-0.06%
2022/10/26	1	34.80	2.7	35.19	35.05	-1.7	5,287	-0.03%
2022/10/25	0	0.00	2.8	34.94	34.85	-2.8	5,348	-0.05%
2022/10/24	0	0.00	0.1	34.88	34.80	-0.1	5,376	0.00%
2022/10/21	2.6	34.65	0	0.00	34.30	2.6	5,389	0.05%
2022/10/20	2.1	35.40	1	35.20	35.30	1.1	5,381	0.02%
2022/10/19	1	36.50	2.2	36.41	36.10	-1.2	5,391	-0.02%
2022/10/18	0.1	35.35	1	35.55	35.40	-0.9	5,368	-0.02%
2022/10/17	0.1	33.26	6	33.81	34.95	-5.9	5,439	-0.11%
2022/10/14	0.1	35.34	0	35.30	35.05	0	5,487	0.00%
2022/10/13	5	34.94	2	34.45	33.40	3	5,492	0.05%
2022/10/12	5	36.69	5	36.25	35.70	0	5,461	0.00%
2022/10/11	20.1	36.74	11	36.61	36.10	9.1	5,477	0.17%
2022/10/07	8	38.35	6.5	38.24	38.20	1.5	5,656	0.03%
2022/10/06	23.3	38.38	21.3	38.36	38.20	2	5,817	0.03%
2022/10/05	3.3	37.58	4	37.13	36.90	-0.7	5,703	-0.01%
2022/10/04	0	0.00	3.2	36.59	37.05	-3.2	5,697	-0.06%
2022/10/03	2	35.23	2.2	35.51	35.65	-0.2	5,696	0.00%
2022/09/30	0.9	34.70	0.1	35.28	35.50	0.8	5,806	0.01%
2022/09/29	1.8	35.69	2.1	35.55	35.35	-0.3	5,817	-0.01%
2022/09/28	21.9	35.63	13	35.04	34.85	8.9	5,833	0.15%
2022/09/27	2	35.85	14	36.51	36.50	-12	5,809	-0.21%
2022/09/26	5	36.15	0	37.50	35.75	5	5,831	0.09%
2022/09/23	15	38.32	1	38.35	38.05	14	5,846	0.24%
2022/09/22	10	38.51	2	38.90	39.10	8	5,876	0.14%
2022/09/21	5.2	39.29	7	38.79	38.90	-1.8	5,857	-0.03%
2022/09/20	17	38.85	19	39.40	39.35	-2	5,801	-0.03%
2022/09/19	65	40.16	26	40.47	38.95	39	5,647	0.69%
2022/09/16	74	41.41	85	41.42	41.60	-11	5,366	-0.21%
2022/09/15	6	39.63	13	39.66	39.20	-7	4,783	-0.15%
2022/09/14	1	38.70	0	0.00	39.30	1	4,728	0.02%
2022/09/13	6	39.53	8	39.18	39.15	-2	4,738	-0.04%
2022/09/12	2	38.26	12	38.75	39.20	-10	4,743	-0.21%
2022/09/08	4	37.19	9	37.15	37.30	-5	4,754	-0.11%
2022/09/07	5	36.60	0	0.00	36.60	5	4,787	0.10%
2022/09/06	3	37.07	12	37.43	37.00	-9	4,806	-0.19%
2022/09/05	15	38.63	4	39.48	38.15	11	4,777	0.23%
2022/09/02	31	40.59	20	40.59	40.30	11	4,717	0.23%
2022/09/01	5	39.46	2	39.67	39.55	3	4,520	0.07%
2022/08/31	1	39.65	3	39.02	39.15	-2	4,456	-0.05%
2022/08/30	0	38.30	0	0.00	38.15	0	4,752	0.00%
2022/08/29	3	38.12	0	0.00	37.80	3	4,845	0.06%
2022/08/26	8	39.55	6.1	39.73	39.60	1.9	4,835	0.04%
2022/08/25	0	38.67	1	38.95	38.75	-1	4,848	-0.02%
2022/08/24	0	38.10	0	38.35	38.10	0	5,138	0.00%
2022/08/23	1	38.40	1	38.25	38.35	0	5,152	0.00%
2022/08/22	1	38.20	0	0.00	38.40	1	5,192	0.02%
2022/08/19	4	39.86	2	39.70	39.45	2	5,279	0.04%
2022/08/18	0	0.00	13	39.98	39.90	-13	5,301	-0.25%
2022/08/17	0	39.35	20	39.57	39.70	-20	5,298	-0.38%
2022/08/16	0	0.00	2	39.35	39.15	-2	5,267	-0.04%
2022/08/15	10	39.10	2	38.87	39.10	8	5,227	0.15%
2022/08/12	2	38.10	2	38.15	38.05	0	5,186	0.00%
2022/08/11	11.1	39.56	10	37.90	37.90	1.1	5,185	0.02%
2022/08/10	2	38.10	3	38.22	38.25	-1	5,096	-0.02%
2022/08/09	2	37.80	2	37.85	37.95	0	5,102	0.00%
2022/08/08	2	37.00	3	37.35	37.55	-1	5,119	-0.02%
2022/08/05	13	37.55	36	37.63	37.60	-23	5,162	-0.45%
2022/08/04	1	35.84	0	36.00	35.95	1	5,183	0.02%
2022/08/02	14	36.41	13	36.36	36.50	1	5,192	0.02%
2022/08/01	7	38.40	4.2	37.99	38.35	2.8	5,145	0.06%
2022/07/29	1	37.20	0	37.05	37.20	1	5,100	0.02%
2022/07/28	1	36.60	0	37.25	36.60	1	5,127	0.02%
2022/07/27	1	36.30	11	36.45	36.65	-10	5,139	-0.19%
2022/07/26	16.1	36.23	3	36.47	36.15	13	5,173	0.25%
2022/07/25	1	36.50	4	37.00	37.00	-3	5,183	-0.06%
2022/07/22	10	37.26	6	37.91	36.80	4	5,224	0.08%
2022/07/21	2	37.10	18.1	36.94	37.35	-16.1	5,315	-0.30%
2022/07/20	11	36.07	36	36.40	36.05	-25	5,269	-0.47%
2022/07/19	3	36.10	5.3	36.09	35.95	-2.3	5,357	-0.04%
2022/07/18	4	36.00	3	36.10	36.10	1	5,373	0.02%
2022/07/15	17	36.28	9	36.37	36.00	8	5,369	0.15%
2022/07/14	8.2	35.33	12.1	36.18	36.30	-3.9	5,204	-0.07%
2022/07/13	0	33.40	2	33.25	33.00	-2	5,084	-0.04%
2022/07/12	2.2	32.62	0	0.00	32.25	2.2	5,178	0.04%
2022/07/11	2.1	33.81	1.1	34.04	33.95	1	5,214	0.02%
2022/07/08	3	33.80	42	33.48	33.60	-39	5,283	-0.74%
2022/07/07	0	31.50	10	31.20	31.50	-10	5,211	-0.19%
2022/07/06	10.1	30.83	0	0.00	30.25	10.1	5,275	0.19%
2022/07/05	1	31.21	24	31.70	31.95	-23	5,373	-0.43%
2022/07/04	20.1	31.75	6	31.55	31.00	14.1	5,410	0.26%
2022/07/01	8.1	32.08	15	33.02	31.70	-6.9	5,539	-0.12%
2022/06/30	22.1	34.91	14	35.26	34.00	8.1	5,642	0.14%
2022/06/29	15.1	36.05	5	35.60	35.90	10.1	5,690	0.18%
2022/06/28	11	36.74	0	0.00	36.80	11	5,901	0.19%
2022/06/27	12	37.13	1.1	37.18	37.80	10.9	6,692	0.16%
2022/06/24	0	0.00	6	37.33	36.85	-6	6,996	-0.09%
2022/06/23	2	35.90	2	36.67	35.95	0	7,501	0.00%
2022/06/22	9.1	35.68	6.5	37.06	35.60	2.6	8,370	0.03%
2022/06/21	0.1	36.59	1	36.30	36.70	-0.9	9,175	-0.01%
2022/06/20	7	35.97	22	35.63	35.10	-15	9,495	-0.16%
2022/06/17	2.2	36.89	17	37.20	36.95	-14.9	9,504	-0.16%
2022/06/16	5	38.18	17	37.57	37.40	-12	9,509	-0.13%
2022/06/15	5	38.45	0	39.15	38.30	5	9,536	0.05%
2022/06/14	1	38.40	2	38.30	39.10	-1	9,575	-0.01%
2022/06/13	2.1	39.05	1	39.05	38.80	1.1	9,597	0.01%
2022/06/10	17	39.78	5	40.00	40.00	12	9,611	0.12%
2022/06/09	9	40.57	0	0.00	40.60	9	9,630	0.09%
2022/06/08	5.2	41.56	8.1	41.79	41.25	-2.9	9,651	-0.03%
2022/06/07	1	40.05	15	40.38	40.30	-14	9,377	-0.15%
2022/06/06	2.1	39.38	0	0.00	39.15	2.1	9,352	0.02%
2022/06/02	3	40.18	0	0.00	40.00	3	9,466	0.03%
2022/06/01	40	41.56	19	41.56	40.75	21	9,549	0.22%
2022/05/31	16	39.16	8	38.99	39.40	8	9,420	0.08%
2022/05/30	12.2	39.20	19	39.08	39.15	-6.8	9,594	-0.07%
2022/05/27	8	38.40	28	39.03	38.10	-20	9,640	-0.21%
2022/05/26	25.1	37.79	0	0.00	37.40	25.1	9,685	0.26%
2022/05/25	3	37.92	2	38.58	38.80	1	9,758	0.01%
2022/05/24	1	37.52	10	38.95	37.50	-9	9,920	-0.09%
2022/05/23	0	38.80	0	38.75	38.35	0	10,009	0.00%
2022/05/20	1	38.60	18	38.71	38.35	-17	10,206	-0.17%
2022/05/19	3	37.37	2	38.13	38.40	1	10,389	0.01%
2022/05/18	20	38.23	15	38.62	38.40	5	10,582	0.05%
2022/05/17	3	37.98	18	38.01	38.10	-15	11,380	-0.13%
2022/05/16	3	37.56	3	37.45	37.35	0	11,789	0.00%
2022/05/13	1	35.74	2	36.68	36.75	-1	11,807	-0.01%
2022/05/12	27.2	36.33	89	36.02	35.00	-61.8	11,857	-0.52%
2022/05/11	20	37.45	1	38.20	37.30	19	11,831	0.16%
2022/05/10	1	38.01	0	0.00	38.25	1	11,976	0.01%
2022/05/09	3	38.93	11	38.77	38.60	-8	12,027	-0.07%
2022/05/06	1	39.65	2	39.70	39.85	-1	12,155	-0.01%
2022/05/05	7.1	41.63	5	41.62	41.00	2.1	12,278	0.02%
2022/05/04	3	40.45	1	40.15	40.55	2	12,324	0.02%
2022/05/03	5	39.75	1	39.80	39.70	4	12,455	0.03%
2022/04/29	4	39.64	1	39.00	39.00	3	12,634	0.02%
2022/04/28	2	38.93	2	38.90	38.70	0	12,814	0.00%
2022/04/27	11.1	38.85	18	38.42	38.65	-6.9	12,841	-0.05%
2022/04/26	6	41.18	4	41.23	40.70	2	12,772	0.02%
2022/04/25	21	41.12	6	41.03	40.95	15	12,852	0.12%
2022/04/22	6.2	43.32	5	43.04	43.25	1.2	12,957	0.01%
2022/04/21	5	43.54	1	43.25	43.60	4	13,093	0.03%
2022/04/20	10	42.81	6	42.83	42.95	4	13,319	0.03%
2022/04/19	6	42.91	8	42.31	42.05	-2	13,467	-0.01%
2022/04/18	14.1	43.07	1	43.05	42.35	13.1	13,793	0.09%
2022/04/15	2.1	44.00	7	44.16	43.80	-4.9	13,993	-0.04%
2022/04/14	37	45.41	7	45.34	45.10	30	14,415	0.21%
2022/04/13	1	44.50	2	44.58	44.50	-1	14,620	-0.01%
2022/04/12	17	43.77	7	44.20	44.20	10	14,967	0.07%
2022/04/11	17.1	44.24	13	44.18	44.00	4.1	15,448	0.03%
2022/04/08	4	45.99	15.1	46.19	45.75	-11.1	15,823	-0.07%
2022/04/07	59	46.33	11	46.74	45.20	48	16,675	0.29%
2022/04/06	20	47.36	14.1	47.31	47.15	5.9	16,890	0.04%
2022/04/01	12	46.32	2	46.65	46.10	10	17,214	0.06%
2022/03/31	15	48.05	14	47.04	46.80	1	18,222	0.01%
2022/03/30	67.1	48.90	102	48.59	48.25	-34.9	19,103	-0.18%	大賣/
2022/03/29	17	48.25	24	47.69	46.95	-7	21,757	-0.03%
2022/03/28	48	48.04	45	48.04	47.60	3	22,374	0.01%
2022/03/25	73	47.59	111	47.62	47.65	-38	22,255	-0.17%	大賣/
2022/03/24	91	46.98	157.7	47.17	45.90	-66.7	21,832	-0.31%	大賣/
2022/03/23	62	44.35	23	44.45	45.75	39	21,678	0.18%
2022/03/22	6	43.07	1	43.30	43.00	5	22,935	0.02%
2022/03/21	8	43.03	0	0.00	42.65	8	24,311	0.03%
2022/03/18	4.2	42.58	21	43.13	43.30	-16.8	25,021	-0.07%
2022/03/17	0	0.00	14	43.03	42.55	-14	25,932	-0.05%
2022/03/16	28.1	41.77	18	41.88	41.40	10.1	26,305	0.04%
2022/03/15	13.1	42.24	1	42.70	41.90	12.1	26,355	0.05%
2022/03/14	1	42.55	5	42.63	43.15	-4	26,570	-0.02%
2022/03/11	32	42.42	1	41.80	42.10	31	27,074	0.11%
2022/03/10	13	43.65	2	44.03	43.35	11	27,079	0.04%
2022/03/09	2.1	42.46	1	42.80	42.65	1.1	27,036	0.00%
2022/03/08	7.2	42.53	3	42.38	41.75	4.2	27,012	0.02%
2022/03/07	16	43.80	3	43.85	43.00	13	26,897	0.05%
2022/03/04	12	45.81	3	46.33	45.50	9	26,779	0.03%
2022/03/03	14.1	47.29	68	47.05	46.55	-54	26,680	-0.20%
2022/03/02	1	46.00	2	46.28	46.90	-1	26,600	0.00%
2022/03/01	0	0.00	9.5	46.42	46.85	-9.5	26,662	-0.04%
2022/02/25	12.1	45.26	9	45.39	44.80	3.1	26,695	0.01%
2022/02/24	19	44.70	40	44.72	44.05	-21	26,666	-0.08%
2022/02/23	14	46.48	18	46.64	46.50	-4	26,540	-0.02%
2022/02/22	26.1	45.59	11	45.71	45.40	15.1	26,548	0.06%
2022/02/21	13	48.23	26.5	47.97	47.75	-13.5	26,443	-0.05%
2022/02/18	43	46.26	41	47.25	47.95	2	26,335	0.01%
2022/02/17	100	48.17	61	47.50	46.70	39	26,355	0.15%
2022/02/16	25	46.85	35.5	46.90	48.15	-10.5	25,774	-0.04%
2022/02/15	1	44.55	16	44.44	43.80	-15	25,474	-0.06%
2022/02/14	23.2	43.84	2	44.25	43.50	21.2	25,529	0.08%
2022/02/11	3.1	45.38	5	45.74	45.70	-1.9	25,612	-0.01%
2022/02/10	12	45.98	21	45.89	45.20	-9	25,949	-0.03%
2022/02/09	19	45.30	22	45.13	45.20	-3	25,870	-0.01%
2022/02/08	9.5	44.18	19	44.54	44.95	-9.6	25,855	-0.04%
2022/02/07	18	43.16	10	43.30	43.90	8	25,760	0.03%
2022/01/26	6	41.46	18	41.58	41.60	-12	25,716	-0.05%
2022/01/25	34.1	41.41	21	41.47	40.80	13.1	26,178	0.05%
2022/01/24	16	41.58	30	42.50	42.80	-14	26,203	-0.05%
2022/01/21	22.2	43.20	14	44.06	42.55	8.2	26,324	0.03%
2022/01/20	1	44.40	0	0.00	44.45	1	26,539	0.00%
2022/01/19	4.2	44.59	11	44.75	44.80	-6.8	27,174	-0.03%
2022/01/18	24.1	45.06	3	44.80	44.80	21.1	27,675	0.08%
2022/01/17	41	45.95	34	45.82	45.60	7	27,640	0.03%
2022/01/14	15.1	44.66	1	44.55	44.15	14.1	27,650	0.05%
2022/01/13	32.5	45.77	14	44.79	45.65	18.5	27,830	0.07%
2022/01/12	6	46.53	8	46.81	46.00	-2	28,004	-0.01%
2022/01/11	66.4	46.77	13	46.41	46.50	53.4	27,968	0.19%
2022/01/10	21	48.52	19	48.76	48.70	2	27,612	0.01%
2022/01/07	21	48.54	18	47.73	47.75	3	27,341	0.01%
2022/01/06	8	50.08	10	50.36	49.60	-2	26,889	-0.01%
2022/01/05	20	51.11	12	50.63	50.40	8	26,623	0.03%
2022/01/04	7	51.33	27.1	51.41	52.10	-20.1	26,245	-0.08%
2022/01/03	26	50.25	30	50.56	50.70	-4	25,790	-0.02%
2021/12/30	95	51.29	81	51.56	50.30	14	25,335	0.06%
2021/12/29	20	50.56	22	50.65	50.60	-2	24,493	-0.01%
2021/12/28	43.1	50.26	18	50.24	50.00	25.1	24,195	0.10%
2021/12/27	92	50.91	93	51.19	51.70	-1	23,728	0.00%
2021/12/24	64	50.30	140.1	50.24	49.40	-76.1	22,652	-0.34%	大賣/
2021/12/23	346.1	50.20	297	49.74	49.90	49.1	21,538	0.23%	大買/大賣/
2021/12/22	57	45.25	61	46.29	47.35	-4	18,101	-0.02%
2021/12/21	20	43.56	49.5	43.37	43.05	-29.5	17,170	-0.17%
2021/12/20	46	45.66	47	45.60	45.15	-1	16,748	-0.01%
2021/12/17	38	45.84	46	45.80	45.40	-8	16,239	-0.05%
2021/12/16	81.6	46.07	90	46.16	46.25	-8.4	15,573	-0.05%
2021/12/15	62.1	43.15	97	43.49	43.80	-34.9	13,999	-0.25%
2021/12/14	41.2	40.21	12.5	40.55	40.80	28.7	12,584	0.23%
2021/12/13	54.1	41.73	116.3	41.51	42.25	-62.2	11,852	-0.52%	大賣/
2021/12/10	26	39.69	16	39.28	38.45	10	10,891	0.09%
2021/12/09	5	38.46	4	38.69	38.30	1	10,460	0.01%
2021/12/08	15	38.51	6	39.11	38.20	9	10,373	0.09%
2021/12/07	39	39.08	45	39.09	39.10	-6	10,132	-0.06%
2021/12/06	24	37.20	47	36.86	37.20	-23	9,605	-0.24%
2021/12/03	3	36.10	25	36.21	36.20	-22	9,602	-0.23%
2021/12/02	24	35.92	0	0.00	35.65	24	9,638	0.25%
2021/12/01	1	36.30	1	36.50	36.45	0	9,665	0.00%
2021/11/30	3	36.22	11	36.20	36.25	-8	9,693	-0.08%
2021/11/29	18	34.78	19.1	35.50	35.45	-1.1	9,748	-0.01%
2021/11/26	33	36.11	7	36.03	35.75	26	9,817	0.26%
2021/11/25	39	37.28	11	37.15	37.10	28	9,738	0.29%
2021/11/24	8	36.48	46	37.89	38.05	-38	9,614	-0.40%
2021/11/23	27.2	37.45	1	37.70	36.85	26.2	9,542	0.27%
2021/11/22	5.2	37.63	4	37.68	37.70	1.2	9,567	0.01%
2021/11/19	7	37.71	11	37.60	37.35	-4	9,684	-0.04%
2021/11/18	14	37.62	24	37.94	37.55	-10	9,701	-0.10%
2021/11/17	18	37.33	2	37.40	37.15	16	9,687	0.17%
2021/11/16	26	37.69	7	38.45	37.30	19	9,737	0.20%
2021/11/15	5.2	37.93	22	38.35	38.40	-16.8	9,596	-0.18%
2021/11/12	4	37.58	45	37.62	37.20	-41	9,510	-0.43%
2021/11/11	39	36.69	35	38.07	36.55	4	9,519	0.04%
2021/11/10	52	37.57	14	37.76	37.30	38	9,529	0.40%
2021/11/09	13.1	37.26	19	37.13	37.70	-5.9	9,481	-0.06%
2021/11/08	4	35.38	49	35.49	35.50	-45	9,209	-0.49%
2021/11/05	37	34.72	33	34.54	34.40	4	9,380	0.04%
2021/11/04	28	35.17	36	35.66	35.25	-8	9,424	-0.08%
2021/11/03	20	35.55	9	35.78	35.20	11	9,455	0.12%
2021/11/02	110	37.29	50	37.87	35.45	60	9,494	0.63%	大買/
2021/11/01	13	37.09	26	37.18	36.80	-13	9,020	-0.14%
2021/10/29	30	36.72	23	36.92	36.80	7	8,881	0.08%
2021/10/28	15	36.82	44	36.88	36.30	-29	8,571	-0.34%
2021/10/27	97	36.78	47	36.59	36.30	50	8,202	0.61%
2021/10/26	11	36.60	33.7	36.47	37.25	-22.7	7,558	-0.30%
2021/10/25	6	34.18	8	34.23	33.90	-2	7,035	-0.03%
2021/10/22	18	35.29	17	35.06	34.80	1	7,167	0.01%
2021/10/21	19	34.81	13.1	35.21	35.30	5.9	7,157	0.08%
2021/10/20	26.1	34.88	16.1	34.75	35.30	10	7,123	0.14%
2021/10/19	6	32.94	23	33.07	33.00	-17	6,882	-0.25%
2021/10/18	11	32.26	0	0.00	32.20	11	6,882	0.16%
2021/10/15	2	31.90	2	31.58	31.85	0	7,015	0.00%
2021/10/14	4	30.28	3	30.52	30.85	1	7,241	0.01%
2021/10/13	2	30.25	2	31.23	29.90	0	7,365	0.00%
2021/10/12	2	30.65	4	30.88	30.75	-2	7,493	-0.03%
2021/10/08	5	32.16	5	32.51	31.30	0	7,645	0.00%
2021/10/07	6	31.19	4	31.45	31.65	2	7,809	0.03%
2021/10/06	4	30.70	8	31.02	30.55	-4	8,574	-0.05%
2021/10/05	2	29.50	14	29.65	30.60	-12	9,372	-0.13%
2021/10/04	10	29.54	5	29.50	29.00	5	9,871	0.05%
2021/10/01	16	30.83	1	30.50	30.45	15	10,423	0.14%
2021/09/30	0	0.00	2	32.20	32.15	-2	11,451	-0.02%
2021/09/29	1	31.60	1	31.70	31.30	0	11,934	0.00%
2021/09/28	1	32.40	1	33.70	32.35	0	12,399	0.00%
2021/09/27	9	33.59	9	33.29	33.25	0	12,598	0.00%
2021/09/24	1	32.20	1	33.00	32.70	0	12,832	0.00%
2021/09/23	5	32.61	4	32.80	32.05	1	13,219	0.01%
2021/09/22	5	31.04	1	31.50	31.50	4	13,700	0.03%
2021/09/17	1	32.40	1	32.25	32.35	0	15,407	0.00%
2021/09/16	1	32.70	2	33.20	32.65	-1	15,957	-0.01%
2021/09/15	1	32.70	1	32.45	32.60	0	16,277	0.00%
2021/09/14	1	32.80	0	0.00	32.15	1	16,573	0.01%
2021/09/13	1	32.60	4	32.79	32.65	-3	16,735	-0.02%
2021/09/10	2	32.50	1	32.70	32.85	1	16,909	0.01%
2021/09/09	2	32.73	2	32.95	33.00	0	17,150	0.00%
2021/09/08	14	32.52	2	32.15	32.05	12	17,334	0.07%
2021/09/07	2	33.35	10	32.91	33.45	-8	17,836	-0.04%
2021/09/06	4	34.05	3	34.03	33.45	1	18,298	0.01%
2021/09/03	4	34.99	5	34.74	34.90	-1	18,328	-0.01%
2021/09/02	5	34.98	4	34.94	34.45	1	18,386	0.01%
2021/09/01	9	36.64	9	36.89	35.80	0	18,456	0.00%
2021/08/31	2	36.15	1	36.00	35.95	1	18,438	0.01%
2021/08/30	43	35.90	45	35.92	35.90	-2	18,637	-0.01%
2021/08/27	12	36.26	3	35.72	35.65	9	18,817	0.05%
2021/08/26	7	36.58	27	36.61	36.85	-20	19,040	-0.11%
2021/08/25	16.1	35.77	28	35.74	36.10	-11.9	19,122	-0.06%
2021/08/24	21	34.68	15	34.82	34.25	6	19,301	0.03%
2021/08/23	10	34.51	2	34.85	34.90	8	19,627	0.04%
2021/08/20	9	33.10	19	33.62	34.05	-10	19,925	-0.05%
2021/08/19	21	33.46	10	32.78	32.50	11	20,009	0.05%
2021/08/18	7	32.00	11	32.58	34.45	-4	20,301	-0.02%
2021/08/17	9	33.15	49	32.86	31.80	-40	20,427	-0.20%
2021/08/16	13	34.37	12	34.90	34.10	1	20,432	0.00%
2021/08/13	22.2	36.38	11	37.19	35.80	11.2	20,452	0.05%
2021/08/12	23	38.24	2.5	38.26	38.25	20.5	20,523	0.10%
2021/08/11	33	38.55	25	38.31	38.95	8	20,594	0.04%
2021/08/10	11	38.02	3	38.07	37.65	8	20,667	0.04%
2021/08/09	4	37.70	3	37.98	37.05	1	20,854	0.00%
2021/08/06	5	37.79	18.2	38.08	37.60	-13.2	21,081	-0.06%
2021/08/05	17.2	36.64	22	36.61	36.60	-4.8	21,273	-0.02%
2021/08/04	16	37.49	2	37.70	37.45	14	21,764	0.06%
2021/08/03	3	37.97	0	0.00	37.65	3	22,054	0.01%
2021/08/02	17.2	37.64	2	37.95	38.00	15.2	22,273	0.07%
2021/07/30	14	37.89	2	37.83	37.90	12	22,477	0.05%
2021/07/29	4	38.23	1	38.40	38.40	3	22,689	0.01%
2021/07/28	17	37.63	1	38.10	38.10	16	22,900	0.07%
2021/07/27	30	40.95	20	40.86	39.65	10	23,195	0.04%
2021/07/26	15	41.48	22	41.39	41.60	-7	23,492	-0.03%
2021/07/23	19.1	40.10	36	40.09	40.05	-17	24,314	-0.07%
2021/07/22	14.1	38.91	18	39.19	38.90	-4	24,927	-0.02%
2021/07/21	36	38.04	5	38.44	37.75	31	25,844	0.12%
2021/07/20	56	38.14	15.6	38.31	37.75	40.4	25,772	0.16%
2021/07/19	20	39.92	15	39.87	39.80	5	25,664	0.02%
2021/07/16	5	40.77	4	41.09	40.50	1	25,559	0.00%
2021/07/15	10	40.82	6	40.96	40.90	4	25,443	0.02%
2021/07/14	27	40.89	18	40.98	40.45	9	25,327	0.04%
2021/07/13	44.3	43.74	59.2	43.90	41.35	-14.9	25,095	-0.06%
2021/07/12	70.6	43.15	69	42.74	43.15	1.6	24,316	0.01%
2021/07/09	56.5	42.23	57	41.75	41.20	-0.5	23,498	0.00%
2021/07/08	50	41.59	57	41.56	42.40	-7	22,982	-0.03%
2021/07/07	147	41.74	93	41.22	40.80	54	22,452	0.24%	大買/
2021/07/06	0	0.00	49.2	42.48	43.00	-49.2	21,586	-0.23%
2021/07/05	43	39.33	82.2	39.14	39.10	-39.2	21,259	-0.18%
2021/07/02	15	37.54	19	37.80	37.60	-4	21,926	-0.02%
2021/07/01	21.2	36.80	20.6	37.40	36.90	0.6	21,974	0.00%
2021/06/30	24	38.67	41	38.77	38.15	-17	21,976	-0.08%
2021/06/29	99.1	38.80	101	38.51	37.25	-1.9	21,852	-0.01%	大賣/
2021/06/28	157.1	39.90	102.1	39.94	39.75	55	21,547	0.26%	大買/大賣/
2021/06/25	26	37.98	65.3	39.37	39.80	-39.3	20,099	-0.20%
2021/06/24	14	35.59	30	36.19	36.20	-16	19,674	-0.08%
2021/06/23	15	35.27	30.5	34.91	35.80	-15.5	19,435	-0.08%
2021/06/22	22	33.66	8	34.12	33.40	14	19,356	0.07%
2021/06/21	27	34.49	12	34.64	34.05	15	19,369	0.08%
2021/06/18	32	36.18	4	36.89	35.85	28	19,561	0.14%
2021/06/17	14	36.02	7	36.29	36.30	7	21,100	0.03%
2021/06/16	28	36.11	11	36.01	35.25	17	22,480	0.08%
2021/06/15	6	35.75	28	35.78	36.55	-22	23,594	-0.09%
2021/06/11	6	33.71	0	0.00	33.25	6	24,009	0.02%
2021/06/10	79	33.53	82	33.33	33.20	-3	24,903	-0.01%
2021/06/09	28	34.01	36	33.65	33.25	-8	25,010	-0.03%
2021/06/08	50	34.73	47	34.43	34.75	3	24,966	0.01%
2021/06/07	11	34.42	67	33.40	34.30	-56	24,939	-0.22%
2021/06/04	17	36.40	18	36.58	36.10	-1	24,757	0.00%
2021/06/03	95	36.75	67	36.40	36.20	28	24,630	0.11%
2021/06/02	52	36.01	55	35.77	35.40	-3	24,417	-0.01%
2021/06/01	72	36.18	66	36.73	36.70	6	24,292	0.02%
2021/05/31	50	36.35	54	36.04	36.40	-4	24,079	-0.02%
2021/05/28	94	32.33	134	33.66	33.80	-40	24,205	-0.17%	大賣/
2021/05/27	62	30.92	65	30.79	30.75	-3	24,751	-0.01%
2021/05/26	120	30.25	82	30.34	30.40	38	24,713	0.15%	大買/
2021/05/25	33	29.68	4	30.09	31.15	29	24,380	0.12%
2021/05/24	13	27.68	15	28.26	28.35	-2	24,247	-0.01%
2021/05/21	29	27.82	42	27.91	27.90	-13	24,179	-0.05%
2021/05/20	24	27.53	17	28.12	26.65	7	24,303	0.03%
2021/05/19	39	27.82	15	28.23	27.65	24	24,174	0.10%
2021/05/18	118	27.36	122	27.98	28.15	-4	24,050	-0.02%	大買/大賣/
2021/05/17	67	26.17	62	26.37	25.60	5	23,768	0.02%
2021/05/14	112.2	29.62	128	28.41	28.40	-15.8	23,502	-0.07%	大買/大賣/
2021/05/13	204	30.15	168	30.13	29.85	36	23,224	0.16%	大買/大賣/
2021/05/12	102	31.28	88	30.66	30.40	14	22,926	0.06%	大買/
2021/05/11	14	32.66	10	32.47	32.10	4	22,378	0.02%
2021/05/10	37	35.94	19	35.38	35.30	18	22,094	0.08%
2021/05/07	36	35.23	47.2	35.29	36.95	-11.2	21,966	-0.05%
2021/05/06	38	34.99	30.1	35.13	34.30	8	21,867	0.04%
2021/05/05	22	35.79	19	36.12	34.45	3	21,673	0.01%
2021/05/04	40.1	36.84	43.1	37.18	36.10	-3	21,592	-0.01%
2021/05/03	36	40.31	27.1	39.85	38.70	8.9	21,235	0.04%
2021/04/29	223.1	45.94	192	44.15	42.95	31.1	20,791	0.15%	大買/大賣/
2021/04/28	39	43.88	90	43.77	45.10	-51	19,829	-0.26%
2021/04/27	48	41.95	50	42.32	41.00	-2	19,229	-0.01%
2021/04/26	6	39.90	3	39.90	39.90	3	18,422	0.02%
2021/04/23	11	34.75	10	35.92	36.30	1	18,508	0.01%
2021/04/22	1	33.00	2	34.40	33.00	-1	18,616	-0.01%
2021/04/21	2	33.48	3	33.50	34.40	-1	18,814	-0.01%
2021/04/20	1	33.80	30	34.10	34.15	-29	18,976	-0.15%
2021/04/19	2	34.95	1	36.45	34.50	1	19,413	0.01%
2021/04/16	0	0.00	0.4	36.05	36.40	-0.4	20,088	0.00%
2021/04/15	0	0.00	3	34.87	35.70	-3	20,268	-0.01%
2021/04/14	2	34.15	0	0.00	35.10	2	20,395	0.01%
2021/04/13	5	37.00	0	0.00	37.00	5	20,488	0.02%
2021/04/12	2	34.95	1	36.00	38.00	1	20,566	0.00%
2021/04/09	2	37.80	2	39.18	37.80	0	20,758	0.00%
2021/04/08	114	41.73	72.1	41.99	41.95	41.9	20,895	0.20%	大買/
2021/04/07	12	38.39	7	38.23	38.90	5	19,783	0.03%
2021/04/06	7.4	34.47	10.4	34.95	35.40	-3	19,602	-0.02%
2021/04/01	12	31.28	16	31.23	32.20	-4	19,483	-0.02%
2021/03/31	16	29.44	18	29.20	29.30	-2	19,341	-0.01%
2021/03/30	27	28.44	11	28.70	29.30	16	19,307	0.08%
2021/03/29	2	26.98	5	26.80	26.95	-3	19,141	-0.02%
2021/03/26	2	26.25	8	26.15	26.20	-6	19,240	-0.03%
2021/03/25	13	26.63	18	26.50	25.75	-5	19,364	-0.03%
2021/03/24	10	25.09	11	24.61	25.30	-1	20,185	0.00%
2021/03/23	28	24.29	32	24.19	24.45	-4	20,830	-0.02%
2021/03/22	302.4	26.74	232	26.96	26.00	70.4	20,580	0.34%	大買/大賣/
2021/03/19	265	24.57	274	24.66	25.55	-9	19,048	-0.05%	大買/大賣/
2021/03/18	117	22.66	116	22.59	23.25	1	17,938	0.01%	大買/大賣/
2021/03/17	95	20.78	159	20.55	21.15	-64	16,444	-0.39%	大賣/
2021/03/16	195	19.61	156	20.02	19.25	39	15,750	0.25%	大買/大賣/
2021/03/15	46	18.45	154	18.51	18.50	-108	14,969	-0.72%	大賣/鉅額交易
2021/03/12	30	17.83	2	17.95	17.90	28	15,063	0.19%
2021/03/11	5	17.66	11	17.40	17.70	-6	15,623	-0.04%
2021/03/10	7	17.04	43	17.18	17.00	-36	15,916	-0.23%
2021/03/09	2	16.45	3	16.63	17.10	-1	16,439	-0.01%
2021/03/08	13	17.00	57	16.75	16.80	-44	17,152	-0.26%
2021/03/05	8	17.39	0	0.00	17.30	8	17,645	0.05%
2021/03/04	57	17.27	5	17.31	17.35	52	17,670	0.29%
2021/03/03	103	18.10	83	18.49	17.80	20	17,605	0.11%	大買/
2021/03/02	49	18.79	61.2	19.46	19.45	-12.2	17,445	-0.07%
2021/02/26	15	17.92	33	17.78	17.85	-18	16,612	-0.11%
2021/02/25	16	17.61	10	17.55	17.55	6	16,460	0.04%
2021/02/24	23	17.84	17	17.83	17.50	6	16,430	0.04%
2021/02/23	18	17.73	0	0.00	17.50	18	16,298	0.11%
2021/02/22	122	17.87	8	17.98	17.70	114	16,355	0.70%	大買/鉅額交易
2021/02/19	0	0.00	15	17.21	17.25	-15	16,104	-0.09%
2021/02/18	26	16.85	13	16.88	16.85	13	16,065	0.08%
2021/02/17	0	0.00	9.1	16.59	16.60	-9.1	15,983	-0.06%
2021/02/05	33.1	16.09	41	15.82	15.80	-7.9	15,950	-0.05%
2021/02/04	4	16.04	8	16.16	16.10	-4	16,037	-0.02%
2021/02/03	9	16.28	17	16.13	16.10	-8	16,018	-0.05%
2021/02/02	17	16.24	12	16.16	16.15	5	16,054	0.03%
2021/02/01	21	16.32	6	16.23	16.20	15	16,069	0.09%
2021/01/29	18	16.77	3	17.05	16.50	15	16,124	0.09%
2021/01/28	1	17.10	6	17.13	17.05	-5	16,239	-0.03%
2021/01/27	3	16.70	11	16.59	16.65	-8	16,178	-0.05%
2021/01/26	5	16.45	8	16.77	16.25	-3	16,403	-0.02%
2021/01/25	24	15.99	15	16.07	15.95	9	16,194	0.06%
2021/01/22	9	15.97	5	16.04	15.95	4	16,058	0.02%
2021/01/21	14	16.25	16	16.28	15.90	-2	16,017	-0.01%
2021/01/20	42	16.90	46	16.45	16.40	-4	15,875	-0.03%
2021/01/19	49.1	17.18	55	17.46	17.55	-5.9	15,684	-0.04%
2021/01/18	39	17.20	30	17.25	17.20	9	15,497	0.06%
2021/01/15	131	18.02	112	17.54	17.80	19	15,367	0.12%	大買/大賣/
2021/01/14	35	18.10	34	18.05	18.25	1	15,141	0.01%
2021/01/13	24	17.51	25	17.75	17.45	-1	14,972	-0.01%
2021/01/12	92	17.52	91	17.23	17.10	1	14,844	0.01%
2021/01/11	99	17.94	107	17.96	18.25	-8	14,511	-0.06%	大賣/
2021/01/08	78	17.04	76	16.75	16.75	2	14,277	0.01%
2021/01/07	45	16.41	45	16.60	16.70	0	14,733	0.00%
2021/01/06	39	16.10	92	16.16	16.00	-53	14,688	-0.36%
2021/01/05	39	16.79	41	16.61	16.55	-2	14,508	-0.01%
2021/01/04	56	16.75	71	17.12	16.95	-15	14,338	-0.10%
2020/12/31	36	16.87	38	16.64	16.30	-2	13,928	-0.01%
2020/12/30	23	16.20	4	16.34	16.15	19	13,640	0.14%
2020/12/29	5	16.17	14	16.35	16.15	-9	13,589	-0.07%
2020/12/28	8	16.12	4	16.08	16.15	4	13,565	0.03%
2020/12/25	13	16.30	3	16.60	16.50	10	13,417	0.07%
2020/12/24	1	16.50	16	16.69	16.30	-15	13,307	-0.11%
2020/12/23	9	15.90	0	0.00	15.85	9	13,152	0.07%
2020/12/22	38	15.95	7	15.99	15.70	31	13,100	0.24%
2020/12/21	10	16.61	2	16.55	16.55	8	12,998	0.06%
2020/12/18	73	17.18	57	16.86	16.70	16	13,098	0.12%
2020/12/17	45	16.58	51	17.04	17.35	-6	12,820	-0.05%
2020/12/16	3	16.02	11	15.97	15.80	-8	12,522	-0.06%
2020/12/15	41	15.79	2	15.80	15.80	39	12,475	0.31%
2020/12/14	29	16.21	42	16.25	16.20	-13	12,329	-0.11%
2020/12/11	20	15.22	30	15.28	15.30	-10	11,888	-0.08%
2020/12/10	23	15.60	27	15.67	15.45	-4	11,707	-0.03%
2020/12/09	17	15.37	20	15.40	15.35	-3	11,550	-0.03%
2020/12/08	11	15.72	18	15.82	15.80	-7	11,360	-0.06%
2020/12/07	61	14.99	70	15.09	16.00	-9	11,045	-0.08%
2020/12/04	80	15.42	43	15.13	15.50	37	10,384	0.36%
2020/12/03	38	15.17	50	15.44	15.15	-12	10,014	-0.12%
2020/12/02	47	14.52	17	14.80	14.60	30	9,500	0.32%
2020/12/01	22	13.72	16	14.12	14.20	6	8,759	0.07%
2020/11/30	9	12.78	6	12.91	12.95	3	8,208	0.04%
2020/11/27	0	0.00	6	12.42	12.60	-6	8,177	-0.07%
2020/11/26	9	12.58	4	12.60	12.35	5	8,290	0.06%
2020/11/25	3	12.25	3	12.28	12.00	0	7,863	0.00%
2020/11/23	0	0.00	5	11.90	11.90	-5	7,737	-0.06%
2020/11/20	1	11.90	0	0.00	11.85	1	7,713	0.01%
2020/11/19	6	11.99	11	12.05	11.95	-5	7,714	-0.06%
2020/11/18	3	11.60	4	11.58	11.50	-1	7,661	-0.01%
2020/11/17	2	11.60	2	11.50	11.70	0	7,784	0.00%
2020/11/16	0	0.00	1	11.55	11.35	-1	7,756	-0.01%
2020/11/13	3	11.22	24	11.40	11.40	-21	7,779	-0.27%
2020/11/12	36	11.27	4	11.65	11.40	32	7,793	0.41%
2020/11/11	0	0.00	2	11.88	12.00	-2	7,663	-0.03%
2020/11/10	3	11.77	0	0.00	11.60	3	7,638	0.04%
2020/11/09	0	0.00	5	12.15	11.95	-5	7,582	-0.07%
2020/11/06	3	12.25	1	12.55	12.15	2	7,633	0.03%
2020/11/05	3	12.45	5	12.33	12.40	-2	7,524	-0.03%
2020/11/04	1	12.35	1	11.90	12.15	0	7,283	0.00%
2020/11/03	6	12.25	71	12.19	12.05	-65	7,167	-0.91%
2020/11/02	2	11.80	0	0.00	11.80	2	6,852	0.03%
2020/10/30	9	11.81	3	12.00	11.70	6	6,847	0.09%
2020/10/29	2	11.90	2	11.95	11.90	0	6,819	0.00%
2020/10/28	16	11.66	0	0.00	11.55	16	6,764	0.24%
2020/10/27	45	11.90	0.3	11.95	11.85	44.7	6,709	0.67%
2020/10/26	1	12.20	0	0.00	11.95	1	6,669	0.01%
2020/10/23	0	0.00	30	12.05	12.00	-30	6,583	-0.46%
2020/10/22	0	0.00	1	11.80	11.95	-1	6,535	-0.02%
2020/10/20	0	0.00	5	12.05	12.20	-5	6,428	-0.08%
2020/10/19	7	11.90	8	12.10	12.25	-1	6,340	-0.02%
2020/10/16	232	12.57	209	11.52	11.50	23	6,182	0.37%	大買/大賣/
2020/10/15	2	12.40	8	12.40	12.40	-6	5,884	-0.10%
2020/10/14	4	11.09	5	11.00	11.30	-1	5,207	-0.02%
2020/10/12	0	0.00	1	10.50	10.40	-1	5,080	-0.02%
2020/10/08	1	10.40	1	10.45	10.45	0	5,104	0.00%
2020/10/07	4	10.50	0	0.00	10.55	4	5,218	0.08%
2020/10/06	1	10.35	0	0.00	10.40	1	5,482	0.02%
2020/09/28	1	9.87	0	0.00	10.20	1	5,547	0.02%
2020/09/25	0	0.00	7	9.69	9.73	-7	5,558	-0.13%
2020/09/24	7	9.90	47	9.85	9.90	-40	5,572	-0.72%
2020/09/23	14	10.58	3	11.37	10.50	11	5,481	0.20%
2020/09/22	12	11.91	8	11.92	11.50	4	5,275	0.08%
2020/09/21	51	11.95	9	11.88	12.00	42	4,595	0.91%
2020/09/18	3	10.88	15	10.76	10.95	-12	4,053	-0.30%
2020/09/17	4	10.75	0	0.00	10.50	4	3,951	0.10%
2020/09/16	1	10.30	3	10.40	10.40	-2	3,812	-0.05%
2020/09/14	12	10.20	5	10.25	10.10	7	3,746	0.19%
2020/09/09	2	9.91	0	0.00	10.15	2	3,622	0.06%
2020/09/08	0	0.00	9	10.00	10.00	-9	3,600	-0.25%
2020/09/07	15	10.37	0	0.00	10.15	15	3,584	0.42%
2020/09/03	0	0.00	1	10.10	10.10	-1	3,464	-0.03%
2020/09/02	0	0.00	2	10.10	10.05	-2	3,440	-0.06%
2020/09/01	3	10.42	6	9.97	10.35	-3	3,458	-0.09%
2020/08/31	2	9.80	1	9.76	9.74	1	3,241	0.03%
2020/08/28	2	9.68	0	0.00	9.61	2	3,232	0.06%
2020/08/27	5	9.69	6	9.52	9.52	-1	3,220	-0.03%
2020/08/26	0	0.00	2	9.63	9.60	-2	3,253	-0.06%
2020/08/21	8	9.78	4	9.84	9.86	4	3,349	0.12%
2020/08/20	0	0.00	1	9.12	9.03	-1	3,197	-0.03%
2020/08/19	12	9.58	24	9.71	9.58	-12	3,148	-0.38%
2020/08/18	3	9.62	1	9.70	9.59	2	3,095	0.06%
2020/08/17	2	9.47	0	0.00	9.42	2	3,046	0.07%
2020/08/13	25	9.44	25	9.26	9.26	0	3,027	0.00%
2020/08/12	2	9.56	0	0.00	9.47	2	2,993	0.07%
2020/08/11	13	9.34	13	9.11	9.11	0	2,878	0.00%
2020/08/06	4	9.25	0	0.00	9.13	4	2,864	0.14%
2020/07/23	2	9.33	2	9.27	9.28	0	2,798	0.00%
2020/07/22	0	0.00	3	9.33	9.35	-3	2,797	-0.11%
2020/07/21	8	9.99	1	10.00	9.20	7	2,765	0.25%
2020/07/16	0	0.00	16	9.30	9.35	-16	2,500	-0.64%
2020/07/14	16	9.58	0	0.00	9.51	16	2,461	0.65%
2020/07/13	3	9.89	32.1	9.99	10.00	-29.1	2,334	-1.25%
2020/07/09	2	9.39	0	0.00	9.34	2	1,934	0.10%
2020/07/08	18	9.29	0	0.00	9.28	18	1,897	0.95%
2020/07/07	0	0.00	2	9.28	9.26	-2	1,865	-0.11%
2020/07/06	2	9.34	0	0.00	9.23	2	1,816	0.11%
2020/07/03	0	0.00	5	9.30	9.44	-5	1,763	-0.28%
2020/07/02	3	9.22	0	0.00	9.23	3	1,668	0.18%
2020/07/01	2	8.50	0	0.00	9.10	2	1,598	0.13%
2020/06/30	0	0.00	1	8.53	8.63	-1	1,448	-0.07%
2020/06/29	5	7.80	5	7.96	7.85	0	1,339	0.00%
2020/06/22	0	0.00	5	8.12	8.03	-5	1,329	-0.38%
2020/06/17	0	0.00	2	7.95	8.01	-2	1,316	-0.15%
2020/06/16	0	0.00	4	7.91	7.94	-4	1,327	-0.30%
2020/06/12	7	7.76	0	0.00	7.80	7	1,365	0.51%
2020/06/09	5	8.30	5	8.22	8.19	0	1,376	0.00%
2020/06/08	0	0.00	10	8.29	8.54	-10	1,319	-0.76%
2020/06/04	0	0.00	1	7.77	7.75	-1	1,207	-0.08%
2020/06/03	0	0.00	15	7.75	7.76	-15	1,200	-1.25%
2020/06/02	1	7.75	1	7.52	7.75	0	1,177	0.00%
2020/06/01	4	7.43	0	0.00	7.42	4	1,126	0.36%
2020/05/29	22	7.64	0	0.00	7.50	22	1,105	1.99%
2020/05/28	2	7.70	5	7.86	7.86	-3	1,033	-0.29%
2020/05/27	1	7.13	0	0.00	7.15	1	877	0.11%
2020/05/26	0	0.00	2	6.98	6.95	-2	866	-0.23%
2020/05/07	1	7.06	0	0.00	7.17	1	763	0.13%
2020/05/06	0	0.00	5	7.08	7.06	-5	756	-0.66%
2020/04/30	2	7.37	0	0.00	7.35	2	746	0.27%
2020/04/29	0	0.00	1	7.10	7.20	-1	743	-0.13%
2020/04/28	1	6.90	7	6.84	6.90	-6	736	-0.81%
2020/04/22	3	6.34	0	0.00	6.53	3	747	0.40%
2020/04/21	1	6.45	0	0.00	6.44	1	792	0.13%
2020/04/17	1	7.03	0	0.00	6.93	1	809	0.12%
2020/04/16	1	6.74	0	0.00	7.12	1	792	0.13%
2020/04/15	1	6.81	3	6.80	6.96	-2	783	-0.26%
2020/04/14	0	0.00	1	6.45	6.53	-1	792	-0.13%
2020/04/10	6	6.39	0	0.00	6.38	6	802	0.75%
2020/04/09	3	6.38	4	6.53	6.37	-1	832	-0.12%
2020/04/08	3	6.15	3	6.38	6.36	0	828	0.00%
2020/04/07	1	6.16	5	6.20	6.16	-4	829	-0.48%
2020/03/19	0	0.00	9	5.11	5.04	-9	1,011	-0.89%
2020/03/18	5	5.79	0	0.00	5.59	5	983	0.51%
2020/03/12	1	7.25	0	0.00	7.17	1	958	0.10%
2020/03/02	0	0.00	1	8.02	8.10	-1	1,242	-0.08%
2020/02/27	3	8.42	0	0.00	8.20	3	1,286	0.23%
2020/02/25	5	8.43	0	0.00	8.45	5	1,286	0.39%
2020/02/19	1	8.65	6	8.69	8.69	-5	1,295	-0.39%
2020/02/17	5	8.41	4	8.43	8.49	1	1,314	0.08%
2020/02/06	3	8.81	0	0.00	8.81	3	1,331	0.23%
2020/02/03	0	0.00	9	8.31	8.50	-9	1,311	-0.69%
2020/01/31	5	8.78	0	0.00	8.77	5	1,299	0.38%
2020/01/20	0	0.00	2	9.70	9.74	-2	1,265	-0.16%
2020/01/15	5	9.84	0	0.00	9.84	5	1,273	0.39%
2020/01/10	6	9.52	0	0.00	9.52	6	1,179	0.51%
2019/12/24	0	0.00	1	10.20	10.20	-1	1,038	-0.10%
2019/12/23	0.3	10.05	2	10.20	10.10	-1.7	994	-0.17%
2019/12/20	0	0.00	5	10.10	10.15	-5	935	-0.53%
2019/12/19	0.3	9.86	0	0.00	9.90	0.3	890	0.03%
2019/12/18	1.2	9.92	1	9.93	9.92	0.2	898	0.02%
2019/12/17	1.2	9.92	0	0.00	9.92	1.2	906	0.13%
2019/12/16	0.2	9.89	0	0.00	9.93	0.2	897	0.02%
2019/12/12	0.2	9.88	0	0.00	9.88	0.2	890	0.02%
2019/12/11	0.2	9.96	0	0.00	9.98	0.2	885	0.02%
2019/12/10	2	10.05	1	10.10	10.00	1	871	0.11%
2019/12/09	0.2	9.93	0	0.00	9.98	0.2	852	0.02%
2019/12/06	1.2	9.95	0	0.00	9.88	1.2	843	0.14%
2019/12/05	4	10.08	5	10.02	9.98	-1	820	-0.12%
2019/12/04	1	9.50	0	0.00	9.92	1	719	0.14%
2019/12/02	0	0.00	5	9.44	9.43	-5	685	-0.73%
2019/11/29	0	0.00	2	9.51	9.51	-2	671	-0.30%
2019/11/28	7	9.84	7	9.72	9.65	0	654	0.00%
2019/11/27	0	0.00	3	9.48	9.65	-3	559	-0.54%
2019/11/26	4	9.37	0	0.00	9.46	4	516	0.77%
2019/11/14	5	9.03	2	8.96	8.96	3	486	0.62%
2019/11/12	0	0.00	5	8.97	8.97	-5	493	-1.01%
2019/10/23	0	0.00	2	9.10	8.96	-2	542	-0.37%
2019/09/19	5	9.19	5	9.16	9.22	0	513	0.00%
2019/08/26	3	8.76	7	8.76	8.74	-4	518	-0.77%
2019/08/23	0	0.00	6	9.02	9.03	-6	522	-1.15%
2019/08/15	5	7.90	0	0.00	7.95	5	473	1.06%
2019/08/07	7	8.30	0	0.00	8.19	7	482	1.45%
2019/07/31	0	0.00	6	8.96	8.72	-6	518	-1.16%
2019/07/30	0	0.00	7	8.95	8.94	-7	505	-1.38%
2019/07/26	3	9.16	0	0.00	9.13	3	508	0.59%
2019/06/21	3	9.44	5	9.36	9.42	-2	746	-0.27%
2019/06/12	0	0.00	0	9.02	9.07	0	1,086	0.00%
2019/06/06	3	8.90	0	0.00	8.90	3	1,292	0.23%
2019/05/31	2	9.27	0	0.00	9.28	2	1,480	0.14%
2019/05/30	0	0.00	8	9.18	9.19	-8	1,586	-0.50%
2019/05/28	0	0.00	7	9.05	9.06	-7	1,718	-0.41%
2019/05/24	7	8.94	0	0.00	8.93	7	1,759	0.40%
2019/05/22	8	9.21	8	9.26	9.16	0	1,791	0.00%
2019/05/20	1	8.95	2	8.90	8.96	-1	1,808	-0.06%
2019/05/16	10	9.27	0	0.00	9.05	10	1,859	0.54%
2019/05/09	3	9.95	3	9.86	9.82	0	1,845	0.00%
2019/05/08	1	10.15	0	0.00	10.10	1	1,834	0.05%
2019/05/03	1	10.30	0	0.00	10.25	1	1,870	0.05%
2019/04/30	5	10.15	0	0.00	10.25	5	1,870	0.27%
2019/04/18	1	10.90	0	0.00	10.55	1	1,948	0.05%
2019/03/27	0	0.00	5	10.45	10.50	-5	1,882	-0.27%
2019/03/25	0	0.00	5	10.49	10.45	-5	1,913	-0.26%
2019/03/22	1	10.95	5	10.75	10.75	-4	2,028	-0.20%
2019/03/18	3	10.85	0	0.00	10.90	3	2,071	0.14%
2019/03/15	17	11.56	3	11.40	11.05	14	2,071	0.68%
2019/03/12	2	12.30	6	12.18	11.80	-4	1,863	-0.21%
2019/03/11	7	11.97	3	11.75	11.85	4	1,734	0.23%
2019/03/08	1	12.00	54	11.70	12.00	-53	1,706	-3.11%
2019/03/07	2	11.30	0	0.00	11.30	2	1,642	0.12%
2019/03/05	0	0.00	1	11.60	11.30	-1	1,589	-0.06%
2019/03/04	5	11.17	21	11.29	11.25	-16	1,493	-1.07%
2019/02/25	8	10.90	0	0.00	10.85	8	1,429	0.56%
2019/02/22	0	0.00	3	10.70	10.70	-3	1,403	-0.21%
2019/02/18	1	10.70	6	10.59	10.55	-5	1,369	-0.37%
2019/02/13	0	0.00	10	10.20	10.25	-10	1,317	-0.76%
2019/02/12	0	0.00	15	10.15	10.15	-15	1,309	-1.15%
2019/01/30	15	10.10	0	0.00	10.05	15	1,296	1.16%
2019/01/29	10	10.13	0	0.00	10.15	10	1,294	0.77%
2019/01/25	0	0.00	8	10.25	10.30	-8	1,292	-0.62%
2019/01/24	5	10.10	0	0.00	10.10	5	1,268	0.39%
2019/01/22	0	0.00	1	10.15	10.15	-1	1,267	-0.08%
2019/01/21	6	10.25	0	0.00	10.25	6	1,274	0.47%
2019/01/18	5	10.35	10	10.43	10.30	-5	1,281	-0.39%
2019/01/17	4	10.24	0	0.00	10.25	4	1,286	0.31%
2019/01/16	2	10.25	1	10.35	10.25	1	1,284	0.08%
2019/01/15	1	10.25	5	10.35	10.25	-4	1,282	-0.31%
2019/01/14	10	10.25	5	10.30	10.25	5	1,279	0.39%
2019/01/11	5	10.51	6	10.75	10.40	-1	1,273	-0.08%
2019/01/10	0	0.00	2	10.40	10.50	-2	1,197	-0.17%
2019/01/09	3	10.30	4	10.40	10.30	-1	1,191	-0.08%
2019/01/08	3	10.30	1	10.40	10.25	2	1,191	0.17%
2019/01/03	3	10.20	0	0.00	10.25	3	1,255	0.24%
2019/01/02	2	10.48	3	10.57	10.30	-1	1,269	-0.08%
2018/12/27	3	10.25	0	0.00	10.20	3	1,269	0.24%
2018/12/25	2	10.40	0	0.00	10.25	2	1,275	0.16%
2018/12/22	0	0.00	5	10.55	10.75	-5	1,263	-0.40%
2018/12/21	0	0.00	2	10.05	10.15	-2	1,233	-0.16%
2018/12/20	5	10.19	0	0.00	10.15	5	1,220	0.41%
2018/12/19	0	0.00	1	10.55	10.55	-1	1,202	-0.08%
2018/12/18	0	0.00	2	10.60	10.45	-2	1,195	-0.17%
2018/12/17	12	11.20	4	10.95	11.10	8	1,163	0.69%
2018/12/14	2	10.45	0	0.00	10.45	2	1,023	0.20%
2018/12/11	0	0.00	2	10.70	10.60	-2	988	-0.20%
2018/12/07	0	0.00	0	10.25	10.25	0	890	0.00%
2018/12/06	3	10.45	1	10.30	10.10	2	882	0.23%
2018/12/05	2	10.40	23	10.15	11.05	-21	858	-2.45%
2018/12/04	0	0.00	13	10.24	10.20	-13	845	-1.54%
2018/11/30	4	9.92	0	0.00	9.95	4	831	0.48%
2018/11/28	20	9.89	0	0.00	9.88	20	843	2.37%
2018/11/27	0	0.00	5	9.80	9.79	-5	848	-0.59%
2018/11/23	5	9.51	0	0.00	9.47	5	844	0.59%
2018/11/22	2	9.74	11	9.68	9.58	-9	836	-1.08%
2018/11/19	1	9.00	0	0.00	9.11	1	808	0.12%
2018/11/12	0	0.00	100	8.53	8.46	-100	912	-10.95%
2018/10/24	0	0.00	4	8.54	8.54	-4	1,009	-0.40%
2018/10/11	0	0.00	2	8.64	8.64	-2	1,004	-0.20%
2018/10/05	54	9.89	0	0.00	9.89	54	965	5.60%
2018/10/03	0	0.00	7	10.50	10.40	-7	933	-0.75%
2018/10/01	4	10.60	4	10.60	10.50	0	942	0.00%
2018/09/28	0	0.00	3	10.43	10.45	-3	949	-0.32%
2018/09/27	50	10.40	0	0.00	10.35	50	954	5.24%
2018/09/14	1	10.50	0	0.00	10.60	1	1,057	0.09%
2018/09/10	7	10.15	0	0.00	10.10	7	1,114	0.63%
2018/09/07	0	0.00	2	10.68	10.35	-2	1,112	-0.18%
2018/09/06	1	10.75	0	0.00	10.75	1	1,110	0.09%
2018/09/05	5	10.65	6	10.97	10.70	-1	1,182	-0.08%
2018/09/04	3	11.12	4	11.06	11.05	-1	1,180	-0.08%
2018/08/30	0	0.00	5	11.25	11.20	-5	1,507	-0.33%
2018/08/29	0	0.00	2	11.30	11.25	-2	1,523	-0.13%
2018/08/27	15	11.22	0	0.00	11.20	15	1,549	0.97%
2018/08/24	38	11.44	0	0.00	11.50	38	1,574	2.41%
2018/08/23	7	11.63	55	11.68	11.70	-48	1,561	-3.07%
2018/08/21	1	11.40	0	0.00	11.40	1	1,502	0.07%
2018/08/20	0	0.00	6	11.41	11.30	-6	1,537	-0.39%
2018/08/17	5	11.15	5	11.45	11.15	0	1,529	0.00%
2018/08/16	1	10.95	0	0.00	11.20	1	1,503	0.07%
2018/08/15	0	0.00	5	10.95	11.05	-5	1,490	-0.34%
2018/08/10	5	11.08	1	11.30	11.10	4	1,486	0.27%
2018/08/09	0	0.00	5	11.28	11.30	-5	1,473	-0.34%
2018/07/20	1	10.90	0	0.00	10.90	1	1,578	0.06%
2018/07/04	0	0.00	2	10.75	10.55	-2	1,708	-0.12%
2018/06/28	1	11.20	0	0.00	11.05	1	1,750	0.06%
2018/06/27	1	11.30	0	0.00	11.15	1	1,746	0.06%
2018/06/26	7	11.24	7	11.25	11.20	0	1,747	0.00%
2018/06/25	0	0.00	5	11.52	11.50	-5	1,741	-0.29%
2018/06/20	3	11.15	10	11.20	11.00	-7	1,721	-0.41%
2018/06/19	10	11.23	5	11.60	11.20	5	1,721	0.29%
2018/06/14	0	0.00	3	11.63	11.50	-3	1,695	-0.18%
2018/06/13	9	11.74	3.1	11.84	11.55	5.9	1,709	0.34%
2018/06/12	4	11.48	2	11.43	11.55	2	1,636	0.12%
2018/06/11	3	11.63	4	11.60	11.45	-1	1,621	-0.06%
2018/06/08	8	11.43	1	11.40	11.45	7	1,541	0.45%
2018/06/07	13	11.48	22	11.63	11.75	-9	1,481	-0.61%
2018/05/28	3	10.15	0	0.00	10.20	3	1,324	0.23%
2018/05/25	1	10.00	0	0.00	10.00	1	1,311	0.08%
2018/05/21	1	10.15	0	0.00	10.15	1	1,408	0.07%
2018/05/11	0	0.00	2	10.75	10.75	-2	1,416	-0.14%
2018/05/02	0	0.00	20	10.75	10.80	-20	1,471	-1.36%
2018/04/30	0	0.00	20	10.73	10.85	-20	1,481	-1.35%
2018/04/27	10	10.70	0	0.00	10.65	10	1,468	0.68%
2018/04/25	40	10.70	0	0.00	11.00	40	1,522	2.63%
2018/04/23	10	11.20	0	0.00	11.10	10	1,545	0.65%
2018/04/19	2	11.45	3	11.45	11.40	-1	1,561	-0.06%
2018/04/18	15	11.40	0	0.00	11.40	15	1,607	0.93%
2018/04/17	10	11.50	47	11.47	11.30	-37	1,626	-2.27%
2018/04/16	5	11.60	0	0.00	11.60	5	1,633	0.31%
2018/04/12	50	12.10	0	0.00	12.00	50	1,740	2.87%
2018/04/11	5	12.25	10	12.52	12.20	-5	1,777	-0.28%
2018/04/09	0	0.00	5	12.06	12.00	-5	1,872	-0.27%
2018/04/02	0	0.00	3	12.00	11.85	-3	1,932	-0.16%
2018/03/26	5	11.75	73	11.60	11.75	-68	2,578	-2.64%
2018/03/23	10	11.60	0	0.00	11.65	10	2,675	0.37%
2018/03/21	5	12.20	0	0.00	12.00	5	2,885	0.17%
2018/03/16	5	12.85	0	0.00	12.70	5	3,272	0.15%
2018/03/09	5	13.18	1	12.95	12.90	4	3,342	0.12%
2018/03/08	1	13.15	14	13.01	13.10	-13	3,355	-0.39%
2018/03/05	10	12.90	0	0.00	12.65	10	3,683	0.27%
2018/02/27	10	13.22	0	0.00	12.90	10	3,731	0.27%
2018/02/26	5	12.79	3	13.30	13.25	2	3,706	0.05%
2018/02/23	0	0.00	23	12.56	12.80	-23	3,688	-0.62%
2018/02/22	5	12.30	20	12.40	12.45	-15	3,667	-0.41%
2018/02/21	8	12.27	0	0.00	12.30	8	3,674	0.22%
2018/02/07	40	12.10	0	0.00	12.00	40	3,672	1.09%
2018/02/06	5	11.86	0	0.00	11.85	5	3,663	0.14%
2018/02/05	0	0.00	5	12.95	13.00	-5	3,609	-0.14%
2018/02/01	6	13.20	0	0.00	13.15	6	3,670	0.16%
2018/01/30	0	0.00	1	13.30	13.20	-1	3,786	-0.03%
2018/01/26	7	13.20	0	0.00	13.15	7	3,800	0.18%
2018/01/25	10	13.25	0	0.00	13.20	10	3,905	0.26%
2018/01/22	3	13.25	4	13.20	13.25	-1	3,927	-0.03%
2018/01/18	1	13.60	0	0.00	13.50	1	3,936	0.03%
2018/01/16	1	13.65	0	0.00	13.60	1	3,926	0.03%
2018/01/15	2	13.58	0	0.00	13.55	2	3,962	0.05%
2018/01/09	0	0.00	4	13.68	13.60	-4	4,228	-0.09%
2018/01/08	15	13.92	0	0.00	13.75	15	4,234	0.35%
2018/01/05	13	14.40	10	14.40	14.45	3	4,151	0.07%
2018/01/04	7	14.56	10	14.45	14.60	-3	4,111	-0.07%
2018/01/03	5	14.15	0	0.00	14.10	5	4,052	0.12%
2018/01/02	10	14.15	2	14.35	14.25	8	4,014	0.20%