飛宏 (2457)-國泰-高雄券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
53.5
漲跌
▲2.0
漲幅
+3.88%
成交量
10,091張
產業
上市電子零組件類股
750人加入追蹤

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	28.4	53.67	9	52.14	53.50	19.4	4,415	0.44%
2024/04/29	4	50.80	0	0.00	51.50	4	4,310	0.09%
2024/04/26	11.1	50.75	0	0.00	50.70	11.1	4,314	0.26%
2024/04/25	0.1	51.51	2	51.40	51.20	-1.9	4,328	-0.04%
2024/04/24	2	52.10	2	51.80	52.30	0	4,349	0.00%
2024/04/23	2	51.15	2	51.60	51.00	0	4,409	0.00%
2024/04/22	2.6	52.02	0	0.00	51.00	2.6	4,457	0.06%
2024/04/19	1.2	53.85	13	53.68	52.50	-11.9	4,465	-0.27%
2024/04/18	7	55.04	9.3	55.20	54.50	-2.3	4,481	-0.05%
2024/04/17	6	52.98	8	52.90	53.30	-2	4,357	-0.05%
2024/04/16	13.3	50.86	9.2	50.61	51.00	4	4,349	0.09%
2024/04/15	2.2	52.58	9	52.40	52.30	-6.8	4,370	-0.16%
2024/04/12	14.1	54.27	9.1	53.42	53.80	5	4,423	0.11%
2024/04/11	11.3	52.96	1	53.10	52.50	10.3	4,364	0.24%
2024/04/10	3	54.27	0	0.00	54.10	3	4,349	0.07%
2024/04/09	0	53.73	2	53.85	54.00	-2	4,362	-0.05%
2024/04/08	1.1	53.82	1	54.10	53.70	0.1	4,448	0.00%
2024/04/03	1.2	53.45	0	0.00	53.30	1.2	4,456	0.03%
2024/04/02	1.6	54.35	1.5	54.03	54.30	0.1	4,476	0.00%
2024/04/01	1	54.51	4	54.25	54.60	-3	4,509	-0.07%
2024/03/29	0	53.34	6	53.30	53.30	-6	4,529	-0.13%
2024/03/28	1.7	53.32	3	53.10	53.00	-1.3	4,526	-0.03%
2024/03/27	0	53.70	1	53.30	53.30	-1	4,531	-0.02%
2024/03/26	2.2	53.99	0	0.00	53.30	2.2	4,547	0.05%
2024/03/25	3	55.47	0	0.00	55.20	3	4,531	0.07%
2024/03/22	8	54.53	91.1	54.57	54.30	-83.1	4,573	-1.82%
2024/03/21	1	53.21	22	53.34	53.80	-21	4,558	-0.46%
2024/03/20	11.3	53.04	6.2	52.96	53.00	5.1	4,653	0.11%
2024/03/19	2	54.40	17	54.76	54.30	-15	4,634	-0.32%
2024/03/18	2.2	54.20	1.3	54.35	54.40	0.9	4,682	0.02%
2024/03/15	0.1	54.93	4	54.80	55.00	-3.9	4,699	-0.08%
2024/03/14	2	55.50	0.5	55.30	55.20	1.5	4,778	0.03%
2024/03/13	14.1	55.59	10.5	55.59	55.00	3.6	4,833	0.08%
2024/03/12	0.1	56.50	0	0.00	56.40	0.1	4,881	0.00%
2024/03/11	4	56.10	4	56.10	56.30	0	4,964	0.00%
2024/03/08	10.3	56.44	8	56.75	55.90	2.3	5,023	0.05%
2024/03/07	9	58.80	13.3	59.56	58.00	-4.3	5,013	-0.09%
2024/03/06	3.1	60.04	15	59.82	60.10	-11.9	4,997	-0.24%
2024/03/05	5.3	59.95	13	60.18	60.00	-7.7	5,096	-0.15%
2024/03/04	26.3	61.46	15.1	61.54	60.60	11.2	5,211	0.21%
2024/03/01	4	60.30	3.4	60.58	60.30	0.6	5,228	0.01%
2024/02/29	16.1	60.70	12.4	60.83	61.30	3.7	5,690	0.06%
2024/02/27	12.2	60.89	15.1	60.19	60.20	-2.9	6,506	-0.04%
2024/02/26	13.8	61.33	8.6	61.23	61.20	5.2	6,952	0.07%
2024/02/23	8.8	60.70	5.9	60.76	59.70	2.8	6,907	0.04%
2024/02/22	4	61.40	19.1	60.82	61.30	-15.1	6,865	-0.22%
2024/02/21	16.2	61.86	10	61.90	61.50	6.2	6,858	0.09%
2024/02/20	30.1	62.05	39.6	61.99	61.80	-9.5	6,946	-0.14%
2024/02/19	29.9	61.94	20.5	61.87	62.30	9.4	6,809	0.14%
2024/02/16	3	58.63	25.6	57.88	58.70	-22.6	6,414	-0.35%
2024/02/15	3	55.87	3.1	56.09	56.20	-0.1	6,380	0.00%
2024/02/05	14.1	55.84	1.4	56.37	56.10	12.7	6,399	0.20%
2024/02/02	1	58.20	2	58.00	57.00	-1	6,378	-0.02%
2024/02/01	1.1	56.99	3	56.73	57.20	-1.9	6,381	-0.03%
2024/01/31	2.1	57.30	0	0.00	57.00	2.1	6,377	0.03%
2024/01/30	3	58.20	3	57.90	57.80	0	6,392	0.00%
2024/01/29	9	58.59	31	58.65	58.80	-22	6,439	-0.34%
2024/01/26	26.5	57.70	2	56.70	56.90	24.4	6,422	0.38%
2024/01/25	33.8	58.43	5	58.86	58.00	28.8	6,482	0.44%
2024/01/24	7	58.41	9	58.29	58.60	-2	6,668	-0.03%
2024/01/23	3	57.70	6	57.65	57.30	-3	6,673	-0.04%
2024/01/22	0	0.00	4	56.85	57.00	-4	6,658	-0.06%
2024/01/19	1	56.40	10.5	56.16	56.50	-9.5	6,715	-0.14%
2024/01/18	3.2	55.14	5.1	54.98	56.00	-1.9	6,766	-0.03%
2024/01/17	6.4	56.41	10	55.71	55.30	-3.6	6,908	-0.05%
2024/01/16	6.6	58.07	7.1	57.82	57.60	-0.5	7,033	-0.01%
2024/01/15	2	58.30	4	58.03	58.30	-2	7,136	-0.03%
2024/01/12	6	56.65	8	57.24	56.90	-2	7,196	-0.03%
2024/01/11	3	56.53	5	56.30	57.10	-2	7,181	-0.03%
2024/01/10	5.7	55.46	5	55.66	55.00	0.7	7,209	0.01%
2024/01/09	10.2	57.89	5	56.70	56.50	5.2	7,231	0.07%
2024/01/08	5	59.64	4	59.73	58.90	1	7,202	0.01%
2024/01/05	4	58.77	3.1	59.29	58.30	0.9	7,144	0.01%
2024/01/04	10.2	57.76	1	58.00	57.60	9.2	7,137	0.13%
2024/01/03	2.8	58.65	6	58.60	58.80	-3.2	7,155	-0.04%
2024/01/02	18.1	59.95	0	0.00	59.30	18.1	7,150	0.25%
2023/12/29	2	58.65	0	0.00	58.90	2	7,180	0.03%
2023/12/28	14.8	59.03	5.1	58.93	59.00	9.7	7,194	0.13%
2023/12/27	4.1	58.82	3	58.73	58.40	1.1	7,222	0.02%
2023/12/26	3	58.57	5	57.50	59.00	-2	7,298	-0.03%
2023/12/25	5.1	57.10	2	57.05	57.00	3.1	7,276	0.04%
2023/12/22	3.1	56.44	2	56.60	56.40	1.1	7,282	0.01%
2023/12/21	3.1	56.87	2	56.75	56.60	1.1	7,287	0.02%
2023/12/20	1	57.98	3	57.40	57.80	-2	7,299	-0.03%
2023/12/19	11.6	57.11	12	57.34	57.30	-0.4	7,311	-0.01%
2023/12/18	1	59.00	1	59.30	59.00	0	7,300	0.00%
2023/12/15	24.1	59.73	21.9	59.61	59.10	2.2	7,317	0.03%
2023/12/14	6.2	58.39	11	58.95	58.20	-4.8	7,234	-0.07%
2023/12/13	3.1	58.63	2	58.40	58.30	1.1	7,219	0.01%
2023/12/12	2.1	59.30	1	59.60	59.00	1.1	7,208	0.02%
2023/12/11	8.1	59.59	3.5	60.14	59.60	4.6	7,208	0.06%
2023/12/08	7.4	60.46	17.2	60.64	61.00	-9.8	7,155	-0.14%
2023/12/07	10.4	61.00	47.1	61.00	60.50	-36.8	7,155	-0.51%
2023/12/06	5	62.02	1.5	61.67	61.60	3.5	7,150	0.05%
2023/12/05	7.1	61.73	16.1	62.01	62.80	-9	7,114	-0.13%
2023/12/04	19.6	62.51	7.7	63.14	61.80	11.9	7,125	0.17%
2023/12/01	11.1	62.27	8.2	62.04	62.50	2.9	7,404	0.04%
2023/11/30	14.5	63.00	19.5	63.72	62.20	-5	7,390	-0.07%
2023/11/29	16.5	63.67	13.5	63.74	63.50	3	7,352	0.04%
2023/11/28	20.2	62.80	17.8	62.93	62.80	2.4	7,299	0.03%
2023/11/27	54.2	64.27	31.7	64.07	62.90	22.5	7,315	0.31%
2023/11/24	128.6	63.57	105.1	63.77	63.20	23.5	6,905	0.34%	大買/大賣/
2023/11/22	11	57.50	6.1	57.86	57.50	4.9	5,689	0.09%
2023/11/21	1	57.60	15	57.22	57.20	-14	5,725	-0.24%
2023/11/20	1.1	57.72	16	57.53	56.70	-14.9	5,793	-0.26%
2023/11/17	31.7	56.77	3.2	56.51	56.20	28.5	5,768	0.49%
2023/11/16	1	56.09	2.2	55.42	56.40	-1.1	5,691	-0.02%
2023/11/15	3.1	55.25	4.1	55.08	54.60	-1	5,899	-0.02%
2023/11/13	1.3	53.72	1.4	53.78	54.00	-0.1	6,271	0.00%
2023/11/10	4	52.82	3	53.03	52.50	1	6,380	0.02%
2023/11/09	2.4	53.33	2	53.50	53.20	0.4	6,463	0.01%
2023/11/08	2	54.30	1	54.40	54.20	1	6,531	0.02%
2023/11/07	0	54.60	0	0.00	54.20	0	6,689	0.00%
2023/11/06	2.1	55.05	6.3	54.93	54.90	-4.2	6,783	-0.06%
2023/11/03	6.3	53.53	8	53.51	53.30	-1.8	6,757	-0.03%
2023/11/02	8.1	53.10	10.1	52.78	52.80	-2	6,792	-0.03%
2023/11/01	31.9	52.22	46	52.13	51.80	-14.1	6,790	-0.21%
2023/10/31	37.2	52.91	37	54.00	52.50	0.2	6,621	0.00%
2023/10/30	9.1	55.26	12	55.26	54.60	-2.9	6,706	-0.04%
2023/10/27	214.2	55.83	27	56.14	55.40	187.2	6,836	2.74%	大買/鉅額交易
2023/10/26	11	57.97	11	57.66	57.00	0	6,903	0.00%
2023/10/25	34.6	58.77	68.5	59.10	59.10	-33.9	6,979	-0.49%
2023/10/24	20.5	56.16	19	56.64	56.80	1.5	6,897	0.02%
2023/10/23	9	53.93	227	54.17	53.60	-218	6,906	-3.16%	大賣/鉅額交易
2023/10/20	1.2	54.41	2.5	55.30	55.00	-1.3	6,885	-0.02%
2023/10/19	4.2	56.47	2	57.00	56.10	2.2	7,039	0.03%
2023/10/18	4.2	58.24	14	58.19	57.70	-9.8	7,065	-0.14%
2023/10/17	2.4	60.18	3.2	60.17	60.60	-0.8	7,114	-0.01%
2023/10/16	7.3	59.19	8	60.00	58.70	-0.7	7,238	-0.01%
2023/10/13	5.2	62.18	6	62.20	61.50	-0.8	7,546	-0.01%
2023/10/12	3	62.13	11.1	62.53	62.50	-8.1	8,089	-0.10%
2023/10/11	6	60.65	12	61.88	61.70	-6	8,216	-0.07%
2023/10/06	1	61.20	5	61.54	61.60	-4	8,402	-0.05%
2023/10/05	54	62.34	24.1	62.54	61.80	29.9	8,712	0.34%
2023/10/04	3.2	61.10	0.5	60.90	60.80	2.7	9,087	0.03%
2023/10/03	6	62.24	6	61.80	62.00	0	9,280	0.00%
2023/10/02	53.2	62.55	32	62.38	63.00	21.2	9,528	0.22%
2023/09/28	2	59.25	3	59.17	58.90	-1	9,613	-0.01%
2023/09/27	2	58.10	0	0.00	58.30	2	9,991	0.02%
2023/09/26	4	58.63	13	58.92	58.50	-9	10,168	-0.09%
2023/09/25	7.2	59.03	4.2	59.03	58.80	3	10,308	0.03%
2023/09/22	9.2	59.51	0	0.00	59.70	9.2	10,443	0.09%
2023/09/21	18.4	60.09	17	59.86	59.60	1.4	10,508	0.01%
2023/09/20	12.2	60.88	8	60.88	60.90	4.2	10,594	0.04%
2023/09/19	8.3	61.99	2	61.85	61.30	6.3	10,873	0.06%
2023/09/18	3.2	62.84	1	62.70	62.50	2.2	11,060	0.02%
2023/09/15	8	62.79	6	63.02	63.60	2	11,386	0.02%
2023/09/14	6.2	62.85	2.1	62.81	62.70	4.2	11,551	0.04%
2023/09/13	3.4	62.76	10.1	62.51	62.10	-6.7	11,775	-0.06%
2023/09/12	10.2	62.59	4	62.35	62.00	6.2	12,067	0.05%
2023/09/11	18.2	64.14	22	64.23	63.40	-3.8	12,282	-0.03%
2023/09/08	15.5	66.92	13	67.10	66.00	2.5	12,596	0.02%
2023/09/07	18.1	68.69	88	68.65	68.00	-70	13,011	-0.54%
2023/09/06	43.4	67.21	40.3	66.15	67.80	3.1	13,275	0.02%
2023/09/05	7	68.49	9	69.48	70.70	-2	13,234	-0.02%
2023/09/04	35.3	69.62	22	69.83	69.10	13.3	13,658	0.10%
2023/09/01	21.1	72.78	14	72.64	71.10	7.1	14,142	0.05%
2023/08/31	28	72.14	37.1	72.35	73.00	-9.1	14,509	-0.06%
2023/08/30	9.2	71.14	5.2	71.50	71.00	4	15,025	0.03%
2023/08/29	17	71.07	38.1	70.91	71.50	-21.1	16,015	-0.13%
2023/08/28	4.1	69.84	12	69.84	70.00	-8	17,175	-0.05%
2023/08/25	13.4	69.81	17	70.16	69.90	-3.7	18,143	-0.02%
2023/08/24	29.1	69.69	25.2	70.15	69.00	3.9	18,544	0.02%
2023/08/23	7.1	68.61	7	69.09	68.60	0.1	18,973	0.00%
2023/08/22	17.3	68.77	8	68.34	68.50	9.3	19,242	0.05%
2023/08/21	65.8	70.13	31.6	69.44	68.70	34.2	19,614	0.17%
2023/08/18	48.1	69.76	38.7	69.38	69.80	9.4	21,131	0.04%
2023/08/17	13.3	65.95	8.2	66.05	66.90	5.1	21,030	0.02%
2023/08/16	55	65.69	29.5	65.83	66.20	25.5	21,193	0.12%
2023/08/15	18.3	64.44	31	64.05	64.60	-12.7	21,721	-0.06%
2023/08/14	17.2	61.98	7.2	62.11	62.10	10	22,208	0.05%
2023/08/11	25.9	63.46	44.1	63.56	63.50	-18.2	22,801	-0.08%
2023/08/10	8.2	62.28	18	61.91	61.60	-9.8	23,117	-0.04%
2023/08/09	14.7	63.93	19.1	63.81	63.50	-4.4	23,717	-0.02%
2023/08/08	19.4	64.32	13	64.35	64.40	6.4	24,317	0.03%
2023/08/07	13.2	64.76	11.2	64.82	65.20	2	24,618	0.01%
2023/08/04	20.1	65.45	19.1	65.73	65.40	1	25,312	0.00%
2023/08/02	6.6	65.75	10.1	65.63	65.30	-3.6	25,743	-0.01%
2023/08/01	29.1	66.45	36.6	66.60	66.50	-7.5	26,070	-0.03%
2023/07/31	15.6	68.65	36.2	69.49	67.50	-20.6	26,375	-0.08%
2023/07/28	49.7	68.42	41.2	68.56	69.50	8.5	26,653	0.03%
2023/07/27	19.1	69.79	12	69.89	69.50	7.1	27,081	0.03%
2023/07/26	50.5	70.97	53.3	71.90	69.70	-2.7	27,576	-0.01%
2023/07/25	40.1	70.62	63.2	70.78	70.60	-23.1	27,814	-0.08%
2023/07/24	89.2	70.76	58.3	70.35	70.00	30.9	28,006	0.11%
2023/07/21	36	72.62	38	72.98	73.60	-2	28,207	-0.01%
2023/07/20	32.1	73.16	25.1	73.44	73.20	7	29,256	0.02%
2023/07/19	55.3	74.17	34.3	74.22	72.50	21	29,584	0.07%
2023/07/18	76.3	75.27	54	75.09	74.00	22.3	30,150	0.07%
2023/07/17	126.5	76.70	115.1	77.02	76.70	11.5	30,543	0.04%	大買/大賣/
2023/07/14	66.2	73.17	50	73.60	72.60	16.2	31,042	0.05%
2023/07/13	39.4	73.49	32.1	73.55	72.80	7.3	32,704	0.02%
2023/07/12	50.5	71.83	38.4	71.80	72.00	12.1	33,621	0.04%
2023/07/11	69.7	73.90	51.7	73.04	72.00	18.1	34,256	0.05%
2023/07/10	32	77.08	20	76.65	76.00	12	34,499	0.03%
2023/07/07	22.4	77.20	20	77.74	78.30	2.4	34,755	0.01%
2023/07/06	42	78.65	21	78.50	77.70	21	35,037	0.06%
2023/07/05	63.1	80.55	32.1	80.15	79.40	31	35,753	0.09%
2023/07/04	47.2	78.57	49	78.44	77.60	-1.8	35,789	0.00%
2023/07/03	26.2	78.72	23	79.04	78.80	3.2	35,870	0.01%
2023/06/30	42.1	77.51	48.1	76.93	78.00	-6	36,476	-0.02%
2023/06/29	10	75.71	12.1	75.87	75.50	-2.1	36,628	-0.01%
2023/06/28	7.4	75.85	10	76.12	75.30	-2.6	36,905	-0.01%
2023/06/27	49.2	77.19	52.7	76.82	75.60	-3.5	37,163	-0.01%
2023/06/26	41.4	79.79	13	79.46	79.30	28.4	37,281	0.08%
2023/06/21	52.3	80.29	39.4	80.81	81.80	12.9	37,430	0.03%
2023/06/20	27.3	79.73	12	79.65	79.40	15.3	37,547	0.04%
2023/06/19	37.1	80.59	53.5	80.69	80.80	-16.5	38,426	-0.04%
2023/06/16	50.2	80.30	45	79.98	79.10	5.2	39,863	0.01%
2023/06/15	36.4	79.47	11	79.93	79.00	25.4	40,410	0.06%
2023/06/14	65.9	81.16	51	81.00	80.30	14.9	41,215	0.04%
2023/06/13	41.2	81.33	39.1	81.58	82.30	2.1	41,842	0.01%
2023/06/12	48.3	79.60	38.1	79.77	78.50	10.2	42,435	0.02%
2023/06/09	47.5	80.11	43.5	80.00	79.00	4	43,618	0.01%
2023/06/08	70.3	79.81	78.1	79.22	78.90	-7.8	44,550	-0.02%
2023/06/07	84.1	83.52	61.3	83.27	81.50	22.8	45,822	0.05%
2023/06/06	92.8	83.62	73.2	83.51	82.60	19.6	46,949	0.04%
2023/06/05	131.4	85.65	109.3	85.80	85.70	22.1	47,549	0.05%	大買/大賣/
2023/06/02	111.4	83.14	110.2	83.43	83.40	1.2	47,681	0.00%	大買/大賣/
2023/06/01	141.6	80.57	211.3	80.80	81.90	-69.7	47,138	-0.15%	大買/大賣/
2023/05/31	193.9	77.86	168	77.56	78.40	25.9	46,628	0.06%	大買/大賣/
2023/05/30	67.2	77.56	67.2	77.26	76.60	0	45,748	0.00%
2023/05/29	30.6	76.34	55	76.64	76.40	-24.4	45,395	-0.05%
2023/05/26	24.1	74.35	37.9	74.33	73.70	-13.8	45,058	-0.03%
2023/05/25	63.1	74.87	42.3	74.70	74.50	20.8	44,998	0.05%
2023/05/24	181.4	77.94	168.7	78.24	75.80	12.6	44,898	0.03%	大買/大賣/
2023/05/23	24	75.33	23.3	75.44	75.50	0.7	44,540	0.00%
2023/05/22	25.1	74.78	47.2	74.55	75.30	-22.1	44,960	-0.05%
2023/05/19	121.4	75.54	77.2	74.93	73.20	44.2	44,786	0.10%	大買/
2023/05/18	64.2	75.88	83.2	75.96	75.80	-19	44,433	-0.04%
2023/05/17	163	75.58	142.3	74.90	74.10	20.7	43,886	0.05%	大買/大賣/
2023/05/16	45.2	73.60	111.1	73.71	74.40	-65.8	43,212	-0.15%	大賣/
2023/05/15	142.4	73.84	124.2	74.11	72.70	18.3	42,738	0.04%	大買/大賣/
2023/05/12	68.4	71.77	125	71.47	73.20	-56.6	42,094	-0.13%	大賣/
2023/05/11	57.1	69.66	46.4	69.37	68.90	10.7	41,514	0.03%
2023/05/10	107.4	69.25	129.4	69.19	70.00	-22.1	41,156	-0.05%	大買/大賣/
2023/05/09	94.4	73.25	55	73.30	71.70	39.4	40,450	0.10%
2023/05/08	63.1	72.88	90.5	72.88	73.80	-27.3	39,949	-0.07%
2023/05/05	58.4	72.24	34.1	72.42	71.20	24.3	39,498	0.06%
2023/05/04	101.8	75.57	82.3	74.87	74.00	19.4	39,065	0.05%	大買/
2023/05/03	57.8	75.96	66.2	76.39	76.00	-8.3	38,702	-0.02%
2023/05/02	59.2	75.54	72.4	75.91	76.50	-13.2	38,138	-0.03%
2023/04/28	47.1	73.05	57	73.29	73.50	-9.9	37,572	-0.03%
2023/04/27	54	71.82	54	71.88	71.90	0	37,132	0.00%
2023/04/26	66.3	71.79	47	71.82	71.90	19.3	36,803	0.05%
2023/04/25	155.1	73.25	142.6	73.16	72.70	12.5	36,370	0.03%	大買/大賣/
2023/04/24	72.3	73.14	75.2	73.66	73.30	-3	35,247	-0.01%
2023/04/21	239.5	74.00	203.3	73.85	72.50	36.2	34,861	0.10%	大買/大賣/
2023/04/20	134.5	76.12	131.8	75.42	74.60	2.7	34,112	0.01%	大買/大賣/
2023/04/19	204.2	77.97	207.3	78.45	77.80	-3.1	33,376	-0.01%	大買/大賣/
2023/04/18	444.7	77.24	393.8	77.32	76.40	50.9	32,320	0.16%	大買/大賣/
2023/04/17	165.9	72.49	254.2	73.88	75.90	-88.3	30,534	-0.29%	大買/大賣/
2023/04/14	230.8	69.00	222.2	69.06	69.00	8.6	29,403	0.03%	大買/大賣/
2023/04/13	115.4	66.73	149.4	67.13	67.30	-34	28,431	-0.12%	大買/大賣/
2023/04/12	85.5	67.00	64	67.37	66.30	21.5	27,694	0.08%
2023/04/11	126.7	66.87	62.9	67.02	66.30	63.8	27,252	0.23%	大買/
2023/04/10	67.6	66.44	99.7	66.08	66.60	-32.1	26,706	-0.12%
2023/04/07	40.1	62.62	40	62.79	62.50	0	25,805	0.00%
2023/04/06	56.3	60.07	59.5	61.31	61.60	-3.2	25,429	-0.01%
2023/03/31	101.2	62.54	85.1	62.68	60.30	16.1	25,221	0.06%	大買/
2023/03/30	10	60.79	33	60.80	60.80	-23	24,733	-0.09%
2023/03/29	78.2	59.59	69	59.70	59.80	9.2	24,759	0.04%
2023/03/28	36.2	59.42	55	59.30	59.20	-18.8	25,009	-0.08%
2023/03/27	73	60.38	64.6	60.46	59.80	8.5	24,753	0.03%
2023/03/24	58.2	59.81	64	59.69	60.00	-5.9	24,383	-0.02%
2023/03/23	72.1	59.20	93.3	59.25	59.50	-21.2	24,068	-0.09%
2023/03/22	132.4	60.34	100	59.96	59.00	32.4	23,610	0.14%	大買/
2023/03/21	216.5	62.81	220.6	62.62	61.10	-4	22,529	-0.02%	大買/大賣/
2023/03/20	184	59.09	158.4	59.55	59.50	25.6	20,843	0.12%	大買/大賣/
2023/03/17	171.3	59.62	169.2	59.58	59.10	2.1	20,016	0.01%	大買/大賣/
2023/03/16	166.4	57.67	168.1	57.89	58.50	-1.7	18,949	-0.01%	大買/大賣/
2023/03/15	273.7	59.45	256.4	59.57	59.20	17.3	18,059	0.10%	大買/大賣/
2023/03/14	203.1	57.97	215.2	58.11	58.40	-12.1	17,276	-0.07%	大買/大賣/
2023/03/13	200.2	55.91	175.3	55.91	56.20	24.9	15,806	0.16%	大買/大賣/
2023/03/10	253.5	56.78	363.5	57.63	56.60	-110.1	14,616	-0.75%	大買/大賣/鉅額交易
2023/03/09	290.1	56.04	185.7	55.46	54.80	104.5	13,026	0.80%	大買/大賣/鉅額交易
2023/03/08	66.5	51.96	113.7	52.16	54.70	-47.2	11,630	-0.41%	大賣/
2023/03/07	89	50.06	128.4	50.02	49.80	-39.4	10,742	-0.37%	大賣/
2023/03/06	74.4	48.28	87.3	48.58	48.75	-12.9	10,455	-0.12%
2023/03/03	104.4	47.94	104.1	47.46	46.90	0.2	10,502	0.00%	大買/大賣/
2023/03/02	16.3	45.95	3	46.29	47.05	13.2	10,050	0.13%
2023/03/01	16.1	45.21	1	45.95	45.60	15.1	9,884	0.15%
2023/02/24	25.3	46.28	15	45.95	45.45	10.3	9,774	0.10%
2023/02/23	49.2	46.73	51.1	46.77	46.60	-1.9	9,572	-0.02%
2023/02/22	42.1	45.98	79	45.82	47.20	-36.9	9,388	-0.39%
2023/02/21	106.7	46.82	109.5	46.64	46.70	-2.8	9,065	-0.03%	大買/大賣/
2023/02/20	41.2	44.36	51.1	45.00	46.35	-9.9	7,673	-0.13%
2023/02/17	5	42.19	2	42.13	42.15	3	7,037	0.04%
2023/02/16	22	42.30	27	42.29	42.35	-5	6,955	-0.07%
2023/02/15	3	40.35	12	40.42	40.75	-9	6,725	-0.13%
2023/02/14	4	39.94	0	0.00	39.80	4	6,699	0.06%
2023/02/13	1	39.60	1	39.70	39.95	0	6,721	0.00%
2023/02/10	22	40.29	18	39.89	39.90	4	6,759	0.06%
2023/02/09	7	41.58	11	41.51	41.35	-4	6,706	-0.06%
2023/02/08	6.1	41.62	2	41.15	41.05	4.1	6,678	0.06%
2023/02/07	9	41.37	11	41.37	41.25	-2	6,645	-0.03%
2023/02/06	13	40.67	2	40.80	40.65	11	6,589	0.17%
2023/02/03	3.1	40.51	14	40.90	40.45	-10.9	6,578	-0.17%
2023/02/02	4	40.55	6	40.74	40.60	-2	6,560	-0.03%
2023/02/01	20.1	40.00	6	40.44	40.45	14	6,540	0.21%
2023/01/31	9	39.48	8	39.58	39.65	1	6,526	0.02%
2023/01/30	0.3	38.73	10	38.68	38.85	-9.7	6,526	-0.15%
2023/01/17	11	37.95	1.1	38.00	38.00	9.9	6,521	0.15%
2023/01/16	1	37.80	6	37.90	37.90	-5	6,518	-0.08%
2023/01/13	5	38.16	5	38.16	38.00	0	6,533	0.00%
2023/01/12	5	39.30	3	38.77	38.70	2	6,519	0.03%
2023/01/11	8	39.08	1	39.05	39.00	7	6,554	0.11%
2023/01/10	2	40.23	1	40.35	40.10	1	6,526	0.02%
2023/01/09	0	40.45	2	40.35	40.15	-2	6,569	-0.03%
2023/01/06	2	40.05	0	0.00	40.05	2	6,595	0.03%
2023/01/05	3	40.67	1	40.60	40.05	2	6,654	0.03%
2023/01/04	0	0.00	1	40.35	40.10	-1	6,663	-0.02%
2023/01/03	0	0.00	9	39.49	39.95	-9	6,679	-0.13%
2022/12/30	1	39.65	1	39.70	39.45	0	6,707	0.00%
2022/12/29	8	39.06	10	39.38	39.65	-2	6,837	-0.03%
2022/12/28	3	39.67	4	39.54	39.00	-1	6,845	-0.01%
2022/12/27	0	0.00	1	40.05	40.05	-1	6,843	-0.01%
2022/12/26	5	40.20	6.2	40.45	40.00	-1.2	6,852	-0.02%
2022/12/23	4	40.91	5	41.07	41.00	-1	6,825	-0.01%
2022/12/22	20.1	42.00	18	42.26	41.50	2.1	6,795	0.03%
2022/12/21	30.2	41.47	47	42.10	42.40	-16.8	6,585	-0.26%
2022/12/20	197.2	42.40	207.1	40.96	40.65	-9.9	6,274	-0.16%	大買/大賣/
2022/12/19	12.1	41.10	37	41.01	41.25	-24.9	5,759	-0.43%
2022/12/16	7.1	39.36	19	39.43	39.40	-11.9	5,685	-0.21%
2022/12/15	13	40.42	5.2	40.26	40.50	7.8	5,680	0.14%
2022/12/14	0	0.00	13	39.97	39.70	-13	5,709	-0.23%
2022/12/13	3.2	39.81	6.1	40.13	39.65	-2.9	5,901	-0.05%
2022/12/12	2	39.99	12	39.68	39.95	-10	6,241	-0.16%
2022/12/09	0	0.00	1	40.75	39.90	-1	6,895	-0.01%
2022/12/08	9	39.99	7	39.94	39.80	2	6,969	0.03%
2022/12/07	73.1	40.48	16	40.46	39.75	57.1	6,967	0.82%
2022/12/06	39	42.76	59	42.55	41.65	-20	6,883	-0.29%
2022/12/05	9	41.93	8	42.18	41.70	1	6,639	0.02%
2022/12/02	1	41.50	52	41.52	41.75	-51	6,574	-0.78%
2022/12/01	16.1	41.91	28	42.05	41.60	-11.9	6,509	-0.18%
2022/11/30	79.2	42.56	59	42.31	41.80	20.2	6,398	0.32%
2022/11/29	24	41.02	23.5	41.12	41.25	0.5	6,186	0.01%
2022/11/28	67.3	42.42	34	42.25	41.70	33.3	6,208	0.54%
2022/11/25	48.1	40.90	67.1	41.61	42.30	-19	5,779	-0.33%
2022/11/24	38.1	39.12	41	39.10	38.85	-2.9	5,224	-0.06%
2022/11/23	2	36.73	0	0.00	36.65	2	4,905	0.04%
2022/11/22	5	36.96	18	37.07	36.70	-13	4,949	-0.26%
2022/11/21	0	0.00	1	37.60	37.10	-1	4,993	-0.02%
2022/11/18	3	38.63	6	38.14	37.30	-3	5,005	-0.06%
2022/11/17	5	38.38	7	38.49	38.45	-2	4,945	-0.04%
2022/11/16	4	38.00	2	38.00	37.85	2	4,917	0.04%
2022/11/15	5	37.05	25	37.02	37.85	-20	4,921	-0.41%
2022/11/14	4	37.04	6.1	36.89	37.05	-2.1	4,925	-0.04%
2022/11/11	12	37.64	10	37.17	36.80	2	4,958	0.04%
2022/11/10	2	37.90	2	38.03	37.80	0	4,919	0.00%
2022/11/09	12	38.01	11.1	37.80	37.90	0.9	4,957	0.02%
2022/11/08	19	38.08	12	38.28	37.45	7	4,996	0.14%
2022/11/07	4	37.88	4	37.80	37.75	0	4,977	0.00%
2022/11/04	6	37.25	6.1	37.34	37.40	-0.1	5,071	0.00%
2022/11/03	2	36.80	3	36.82	36.90	-1	5,053	-0.02%
2022/11/02	0	0.00	3	36.72	36.60	-3	5,083	-0.06%
2022/10/31	5	35.85	3	35.95	35.75	2	5,187	0.04%
2022/10/28	0	0.00	4	35.68	35.25	-4	5,227	-0.08%
2022/10/27	2	36.15	4	36.18	36.30	-2	5,247	-0.04%
2022/10/26	3	35.00	2	35.28	35.05	1	5,287	0.02%
2022/10/25	6	34.95	6	35.30	34.85	0	5,348	0.00%
2022/10/24	1.1	34.92	1	35.45	34.80	0.1	5,376	0.00%
2022/10/21	5.1	34.78	1	34.55	34.30	4.1	5,389	0.08%
2022/10/20	2	35.25	0	0.00	35.30	2	5,381	0.04%
2022/10/19	5	36.45	7	36.26	36.10	-2	5,391	-0.04%
2022/10/18	27	35.40	29	35.42	35.40	-2	5,368	-0.04%
2022/10/17	2.1	33.61	4.3	33.60	34.95	-2.2	5,439	-0.04%
2022/10/14	1	35.00	2	34.98	35.05	-1	5,487	-0.02%
2022/10/13	1	34.80	0	0.00	33.40	1	5,492	0.02%
2022/10/12	9.2	36.17	7	35.89	35.70	2.2	5,461	0.04%
2022/10/11	11.2	36.48	6	36.93	36.10	5.2	5,477	0.09%
2022/10/07	7	38.35	8	38.03	38.20	-1	5,656	-0.02%
2022/10/06	17	38.59	16	38.70	38.20	1	5,817	0.02%
2022/10/05	5	37.39	0	0.00	36.90	5	5,703	0.09%
2022/10/04	2	36.70	6	36.86	37.05	-4	5,697	-0.07%
2022/10/03	12	34.88	11	35.09	35.65	1	5,696	0.02%
2022/09/30	3	34.57	7	34.79	35.50	-4	5,806	-0.07%
2022/09/29	17	35.59	18	35.58	35.35	-1	5,817	-0.02%
2022/09/28	29	35.55	19	35.49	34.85	10	5,833	0.17%
2022/09/27	20	35.88	16.1	36.18	36.50	3.9	5,809	0.07%
2022/09/26	5.1	36.09	7	36.02	35.75	-1.9	5,831	-0.03%
2022/09/23	5	38.39	5	38.15	38.05	0	5,846	0.00%
2022/09/22	4	38.93	9	38.59	39.10	-5	5,876	-0.09%
2022/09/21	3	38.87	3	38.67	38.90	0	5,857	0.00%
2022/09/20	35	39.41	15.1	39.22	39.35	20	5,801	0.34%
2022/09/19	95.1	40.32	69	39.32	38.95	26.1	5,647	0.46%
2022/09/16	101.1	41.64	98.1	41.61	41.60	3.1	5,366	0.06%	大買/
2022/09/15	16	39.89	7	39.50	39.20	9	4,783	0.19%
2022/09/13	2.1	39.37	3.1	39.49	39.15	-1.1	4,738	-0.02%
2022/09/12	2.1	38.30	10	38.68	39.20	-8	4,743	-0.17%
2022/09/08	2.1	36.84	2	37.25	37.30	0.1	4,754	0.00%
2022/09/07	3	36.82	3	36.55	36.60	0	4,787	0.00%
2022/09/06	6	37.09	8	37.62	37.00	-2	4,806	-0.04%
2022/09/05	13.2	38.57	10.1	38.88	38.15	3.1	4,777	0.06%
2022/09/02	27	40.36	23	40.32	40.30	4	4,717	0.08%
2022/09/01	22	39.93	17	39.96	39.55	5	4,520	0.11%
2022/08/31	1	39.05	7.1	38.99	39.15	-6.1	4,456	-0.14%
2022/08/30	0.2	38.15	6	38.08	38.15	-5.8	4,752	-0.12%
2022/08/29	3.1	38.03	30	38.09	37.80	-26.9	4,845	-0.56%
2022/08/26	1.3	40.11	4.1	39.90	39.60	-2.9	4,835	-0.06%
2022/08/25	2.1	38.73	21	38.80	38.75	-18.9	4,848	-0.39%
2022/08/23	2	38.00	4.1	38.42	38.35	-2.1	5,152	-0.04%
2022/08/22	22	38.51	8	38.63	38.40	14	5,192	0.27%
2022/08/19	21	39.67	15	39.91	39.45	6	5,279	0.11%
2022/08/18	19	40.05	6.4	40.00	39.90	12.6	5,301	0.24%
2022/08/17	14.4	39.62	4.5	39.65	39.70	9.8	5,298	0.19%
2022/08/16	0	0.00	3.2	39.20	39.15	-3.2	5,267	-0.06%
2022/08/15	0	0.00	6.1	38.84	39.10	-6.1	5,227	-0.12%
2022/08/12	4	37.90	5.1	38.08	38.05	-1	5,186	-0.02%
2022/08/11	7	38.57	8.1	38.59	37.90	-1.1	5,185	-0.02%
2022/08/10	4.1	37.92	1	38.15	38.25	3.1	5,096	0.06%
2022/08/09	0	0.00	10	37.93	37.95	-10	5,102	-0.20%
2022/08/08	0	37.25	1	37.45	37.55	-1	5,119	-0.02%
2022/08/05	21	37.69	23	37.34	37.60	-2	5,162	-0.04%
2022/08/04	6	35.28	6	35.44	35.95	0	5,183	0.00%
2022/08/03	0	36.00	2	36.25	36.05	-2	5,170	-0.04%
2022/08/02	6	36.68	1	36.70	36.50	5	5,192	0.10%
2022/08/01	7	38.26	7	38.28	38.35	0	5,145	0.00%
2022/07/29	0	0.00	0	37.20	37.20	0	5,100	0.00%
2022/07/28	1	36.75	9	36.74	36.60	-8	5,127	-0.16%
2022/07/27	3	36.02	1	36.05	36.65	2	5,139	0.04%
2022/07/26	7	36.51	7	36.51	36.15	0	5,173	0.00%
2022/07/25	4	36.93	3	36.67	37.00	1	5,183	0.02%
2022/07/22	8	37.87	10	37.83	36.80	-2	5,224	-0.04%
2022/07/21	4	37.11	10	37.32	37.35	-6	5,315	-0.11%
2022/07/20	10	36.64	18	36.27	36.05	-8	5,269	-0.15%
2022/07/19	1	36.20	0	0.00	35.95	1	5,357	0.02%
2022/07/18	5	35.99	10	36.28	36.10	-5	5,373	-0.09%
2022/07/15	50	36.30	37	36.29	36.00	13	5,369	0.24%
2022/07/14	23	35.10	28	35.71	36.30	-5	5,204	-0.10%
2022/07/13	1	33.10	1.1	33.36	33.00	-0.1	5,084	0.00%
2022/07/12	0.2	32.68	0	0.00	32.25	0.2	5,178	0.00%
2022/07/11	4	33.79	2	33.85	33.95	2	5,214	0.04%
2022/07/08	8	33.38	24	33.48	33.60	-16	5,283	-0.30%
2022/07/07	16	30.74	10	30.70	31.50	6	5,211	0.12%
2022/07/06	0.1	31.55	0	0.00	30.25	0.1	5,275	0.00%
2022/07/05	1	31.60	6	31.67	31.95	-5	5,373	-0.09%
2022/07/04	4.1	31.58	9	31.88	31.00	-4.9	5,410	-0.09%
2022/07/01	40.1	33.20	56	33.61	31.70	-15.9	5,539	-0.29%
2022/06/30	6.1	34.31	2	34.93	34.00	4.1	5,642	0.07%
2022/06/29	5	35.79	5	35.80	35.90	0	5,690	0.00%
2022/06/27	4.1	37.61	3	37.80	37.80	1.1	6,692	0.02%
2022/06/24	12	37.09	14	36.92	36.85	-2	6,996	-0.03%
2022/06/23	5	36.10	5	36.42	35.95	0	7,501	0.00%
2022/06/22	9	36.31	6	36.73	35.60	3	8,370	0.04%
2022/06/21	6	36.11	10	36.35	36.70	-4	9,175	-0.04%
2022/06/20	4	35.71	2	35.53	35.10	2	9,495	0.02%
2022/06/17	13.2	36.93	7	37.12	36.95	6.2	9,504	0.07%
2022/06/16	21	38.78	28	38.48	37.40	-7	9,509	-0.07%
2022/06/15	2	38.53	1	39.40	38.30	1	9,536	0.01%
2022/06/14	1	38.75	3.3	38.63	39.10	-2.3	9,575	-0.02%
2022/06/13	1.1	38.76	2	38.95	38.80	-1	9,597	-0.01%
2022/06/10	6	39.85	9	39.84	40.00	-3	9,611	-0.03%
2022/06/09	2	40.70	2	40.60	40.60	0	9,630	0.00%
2022/06/08	27	41.67	21	41.70	41.25	6	9,651	0.06%
2022/06/07	31.1	40.29	32	40.44	40.30	-0.9	9,377	-0.01%
2022/06/06	3	39.85	4	39.34	39.15	-1	9,352	-0.01%
2022/06/02	7	40.10	5	39.98	40.00	2	9,466	0.02%
2022/06/01	41.1	41.62	27	41.37	40.75	14.1	9,549	0.15%
2022/05/31	4.1	39.22	3	39.27	39.40	1.1	9,420	0.01%
2022/05/30	1	39.35	23	39.20	39.15	-22	9,594	-0.23%
2022/05/27	14	39.01	16	38.85	38.10	-2	9,640	-0.02%
2022/05/26	8.1	37.85	5	37.92	37.40	3.1	9,685	0.03%
2022/05/25	7	38.56	5	38.03	38.80	2	9,758	0.02%
2022/05/24	5	38.01	3	38.80	37.50	2	9,920	0.02%
2022/05/23	1	38.75	2	38.83	38.35	-1	10,009	-0.01%
2022/05/20	0	38.40	0.1	38.60	38.35	-0.1	10,206	0.00%
2022/05/19	14	37.50	8	38.23	38.40	6	10,389	0.06%
2022/05/18	3.1	38.50	11	38.50	38.40	-8	10,582	-0.08%
2022/05/17	2	38.00	2	38.20	38.10	0	11,380	0.00%
2022/05/16	8	37.44	4	37.34	37.35	4	11,789	0.03%
2022/05/13	8	36.28	11.2	36.48	36.75	-3.2	11,807	-0.03%
2022/05/12	17.5	36.38	6.1	35.83	35.00	11.4	11,857	0.10%
2022/05/11	2	37.88	1	37.50	37.30	1	11,831	0.01%
2022/05/10	15	37.95	11	37.96	38.25	4	11,976	0.03%
2022/05/09	9	38.85	6	38.98	38.60	3	12,027	0.03%
2022/05/06	14.2	39.72	8	39.79	39.85	6.2	12,155	0.05%
2022/05/05	4	41.53	9.2	41.61	41.00	-5.2	12,278	-0.04%
2022/05/04	4	40.18	4	40.22	40.55	0	12,324	0.00%
2022/05/03	17.3	39.45	30.2	39.60	39.70	-13	12,455	-0.10%
2022/04/29	8	39.09	13	39.35	39.00	-5	12,634	-0.04%
2022/04/28	8.1	38.68	9	38.97	38.70	-0.9	12,814	-0.01%
2022/04/27	37	38.38	21.1	38.59	38.65	15.9	12,841	0.12%
2022/04/26	16.2	41.11	10	41.06	40.70	6.2	12,772	0.05%
2022/04/25	9.5	41.12	36.6	41.26	40.95	-27.1	12,852	-0.21%
2022/04/22	12	43.17	12	43.05	43.25	0	12,957	0.00%
2022/04/21	19	43.46	9	43.47	43.60	10	13,093	0.08%
2022/04/20	10.1	42.83	21	42.83	42.95	-10.9	13,319	-0.08%
2022/04/19	25	42.64	22	42.72	42.05	3	13,467	0.02%
2022/04/18	12.3	42.73	8	42.63	42.35	4.3	13,793	0.03%
2022/04/15	13.1	44.23	17	44.16	43.80	-4	13,993	-0.03%
2022/04/14	19.1	45.11	10	45.22	45.10	9.1	14,415	0.06%
2022/04/13	20	44.61	23	44.68	44.50	-3	14,620	-0.02%
2022/04/12	22	43.75	17	43.78	44.20	5	14,967	0.03%
2022/04/11	34.4	44.57	17	44.33	44.00	17.4	15,448	0.11%
2022/04/08	4	45.89	10	46.03	45.75	-6	15,823	-0.04%
2022/04/07	21.7	46.32	21	46.51	45.20	0.7	16,675	0.00%
2022/04/06	27	47.37	49.1	47.34	47.15	-22	16,890	-0.13%
2022/04/01	11.6	46.39	18	46.51	46.10	-6.4	17,214	-0.04%
2022/03/31	36	47.72	11.1	47.85	46.80	24.9	18,222	0.14%
2022/03/30	116.1	48.73	90.4	48.66	48.25	25.6	19,103	0.13%	大買/
2022/03/29	59	47.72	60.8	47.59	46.95	-1.8	21,757	-0.01%
2022/03/28	90.1	48.06	78.4	47.97	47.60	11.7	22,374	0.05%
2022/03/25	117.3	47.57	115.5	47.62	47.65	1.8	22,255	0.01%	大買/大賣/
2022/03/24	124.1	47.02	137.6	47.02	45.90	-13.5	21,832	-0.06%	大買/大賣/
2022/03/23	33.3	45.09	41.5	44.58	45.75	-8.2	21,678	-0.04%
2022/03/22	9	43.16	4	43.08	43.00	5	22,935	0.02%
2022/03/21	13	42.96	12	43.23	42.65	1	24,311	0.00%
2022/03/18	4	43.00	4	42.35	43.30	0	25,021	0.00%
2022/03/17	35	42.60	41	42.89	42.55	-6	25,932	-0.02%
2022/03/16	15	41.59	2	42.70	41.40	13	26,305	0.05%
2022/03/15	12	42.32	7	42.89	41.90	5	26,355	0.02%
2022/03/14	56	42.30	70	42.44	43.15	-14	26,570	-0.05%
2022/03/11	5	42.38	8	42.41	42.10	-3	27,074	-0.01%
2022/03/10	15	43.89	5	44.04	43.35	10	27,079	0.04%
2022/03/09	54	42.31	55	42.57	42.65	-1	27,036	0.00%
2022/03/08	14	42.42	18.2	42.15	41.75	-4.2	27,012	-0.02%
2022/03/07	56	43.76	52.5	43.33	43.00	3.5	26,897	0.01%
2022/03/04	10	46.24	26	46.68	45.50	-16	26,779	-0.06%
2022/03/03	15	47.39	23	47.15	46.55	-8	26,680	-0.03%
2022/03/02	6.1	46.41	4.2	46.66	46.90	1.9	26,600	0.01%
2022/03/01	23	46.38	15.1	46.57	46.85	7.9	26,662	0.03%
2022/02/25	21.1	45.18	26	45.17	44.80	-5	26,695	-0.02%
2022/02/24	26.1	45.13	20.3	45.08	44.05	5.8	26,666	0.02%
2022/02/23	6.1	46.41	17	46.44	46.50	-10.9	26,540	-0.04%
2022/02/22	88.1	46.00	73.5	45.87	45.40	14.6	26,548	0.06%
2022/02/21	105.2	47.78	98	48.04	47.75	7.2	26,443	0.03%	大買/
2022/02/18	65.6	47.01	66.3	46.79	47.95	-0.7	26,335	0.00%
2022/02/17	183.4	48.13	184.4	47.98	46.70	-1	26,355	0.00%	大買/大賣/
2022/02/16	62	46.81	70.8	47.06	48.15	-8.8	25,774	-0.03%
2022/02/15	4.2	44.17	7	44.32	43.80	-2.8	25,474	-0.01%
2022/02/14	92.6	44.12	90.2	43.86	43.50	2.4	25,529	0.01%
2022/02/11	11.5	45.43	18.1	45.54	45.70	-6.6	25,612	-0.03%
2022/02/10	36	45.67	21	45.83	45.20	15	25,949	0.06%
2022/02/09	18.5	44.94	13.1	45.11	45.20	5.4	25,870	0.02%
2022/02/08	38	44.54	47	44.33	44.95	-9	25,855	-0.03%
2022/02/07	15.5	42.78	17	42.69	43.90	-1.5	25,760	-0.01%
2022/01/26	1.1	41.48	15	41.51	41.60	-13.9	25,716	-0.05%
2022/01/25	18.2	41.69	11	41.61	40.80	7.2	26,178	0.03%
2022/01/24	12.2	42.76	16	42.04	42.80	-3.8	26,203	-0.01%
2022/01/21	29.5	43.14	12.3	42.91	42.55	17.3	26,324	0.07%
2022/01/20	20.4	44.73	24	44.60	44.45	-3.6	26,539	-0.01%
2022/01/19	21.2	44.81	15	45.11	44.80	6.2	27,174	0.02%
2022/01/18	23.3	45.38	11	45.38	44.80	12.3	27,675	0.04%
2022/01/17	27	45.88	52	46.01	45.60	-25	27,640	-0.09%
2022/01/14	13	44.65	15	44.68	44.15	-2	27,650	-0.01%
2022/01/13	88.1	45.01	104.1	45.24	45.65	-16	27,830	-0.06%	大賣/
2022/01/12	28	46.67	46	46.74	46.00	-18	28,004	-0.06%
2022/01/11	68.2	46.87	53.2	47.47	46.50	15	27,968	0.05%
2022/01/10	70	48.60	81.3	48.29	48.70	-11.2	27,612	-0.04%
2022/01/07	117.6	48.67	93.8	48.39	47.75	23.8	27,341	0.09%	大買/
2022/01/06	48	50.19	51	50.19	49.60	-3	26,889	-0.01%
2022/01/05	73.5	51.38	65.2	51.45	50.40	8.3	26,623	0.03%
2022/01/04	66	51.01	90	51.22	52.10	-24	26,245	-0.09%
2022/01/03	118.9	50.27	103.5	50.21	50.70	15.5	25,790	0.06%	大買/大賣/
2021/12/30	174.1	51.76	181.1	51.63	50.30	-7	25,335	-0.03%	大買/大賣/
2021/12/29	82	50.94	93	50.58	50.60	-11	24,493	-0.04%
2021/12/28	106.2	50.37	83	50.32	50.00	23.2	24,195	0.10%	大買/
2021/12/27	270.4	50.93	225	51.21	51.70	45.3	23,728	0.19%	大買/大賣/
2021/12/24	219.1	50.38	334	49.87	49.40	-114.9	22,652	-0.51%	大買/大賣/鉅額交易
2021/12/23	986	49.94	894.3	50.01	49.90	91.7	21,538	0.43%	大買/大賣/
2021/12/22	134	45.35	199.5	45.87	47.35	-65.5	18,101	-0.36%	大買/大賣/
2021/12/21	95.1	43.46	103	43.74	43.05	-7.9	17,170	-0.05%	大賣/
2021/12/20	52.3	45.50	45.1	45.29	45.15	7.3	16,748	0.04%
2021/12/17	129.1	45.90	148.1	45.76	45.40	-18.9	16,239	-0.12%	大買/大賣/
2021/12/16	293	46.03	291	46.17	46.25	2	15,573	0.01%	大買/大賣/
2021/12/15	263.1	43.10	233.3	43.35	43.80	29.8	13,999	0.21%	大買/大賣/
2021/12/14	157	40.55	99.6	40.78	40.80	57.5	12,584	0.46%	大買/
2021/12/13	34	41.38	160.3	41.52	42.25	-126.3	11,852	-1.07%	大賣/鉅額交易
2021/12/10	79.5	39.89	71.1	39.94	38.45	8.4	10,891	0.08%
2021/12/09	11	38.34	12	38.55	38.30	-1	10,460	-0.01%
2021/12/08	23	38.62	14	39.13	38.20	9	10,373	0.09%
2021/12/07	143.2	39.01	173.2	38.85	39.10	-30	10,132	-0.30%	大買/大賣/
2021/12/06	15	36.78	11.1	36.90	37.20	3.9	9,605	0.04%
2021/12/03	8	36.08	6	36.18	36.20	2	9,602	0.02%
2021/12/02	11.1	36.39	11	36.13	35.65	0.1	9,638	0.00%
2021/12/01	8	36.16	3	36.35	36.45	5	9,665	0.05%
2021/11/30	15	35.85	9	36.04	36.25	6	9,693	0.06%
2021/11/29	15	34.89	22.8	35.12	35.45	-7.8	9,748	-0.08%
2021/11/26	26	36.18	15	36.18	35.75	11	9,817	0.11%
2021/11/25	52.1	37.77	38	37.32	37.10	14.1	9,738	0.14%
2021/11/24	32	37.19	43.3	37.64	38.05	-11.3	9,614	-0.12%
2021/11/23	9.9	37.39	34.3	36.92	36.85	-24.4	9,542	-0.26%
2021/11/22	5.2	37.78	13	37.85	37.70	-7.8	9,567	-0.08%
2021/11/19	13	37.58	16.1	37.65	37.35	-3.1	9,684	-0.03%
2021/11/18	10.1	37.72	11	37.85	37.55	-0.9	9,701	-0.01%
2021/11/17	12	37.52	44	37.30	37.15	-32	9,687	-0.33%
2021/11/16	119.3	38.62	100.1	37.83	37.30	19.2	9,737	0.20%	大買/
2021/11/15	29.1	38.04	49	38.21	38.40	-19.9	9,596	-0.21%
2021/11/12	22	37.47	25	37.45	37.20	-3	9,510	-0.03%
2021/11/11	24	37.23	19	37.17	36.55	5	9,519	0.05%
2021/11/10	67	37.86	32	37.62	37.30	35	9,529	0.37%
2021/11/09	103	37.11	98	37.27	37.70	5	9,481	0.05%	大買/
2021/11/08	17	35.53	15	35.32	35.50	2	9,209	0.02%
2021/11/05	13	34.40	34	34.45	34.40	-21	9,380	-0.22%
2021/11/04	12	35.36	8	35.56	35.25	4	9,424	0.04%
2021/11/03	38	35.56	48	35.43	35.20	-10	9,455	-0.11%
2021/11/02	128	37.82	158	37.35	35.45	-30	9,494	-0.32%	大買/大賣/
2021/11/01	31	36.93	29	37.17	36.80	2	9,020	0.02%
2021/10/29	141	37.00	110.1	37.02	36.80	31	8,881	0.35%	大買/大賣/
2021/10/28	34	36.97	41	37.03	36.30	-7	8,571	-0.08%
2021/10/27	194.2	36.78	137	37.04	36.30	57.2	8,202	0.70%	大買/大賣/
2021/10/26	29	36.06	55.1	36.97	37.25	-26.1	7,558	-0.35%
2021/10/25	9	34.16	22	34.27	33.90	-13	7,035	-0.18%
2021/10/22	36	35.07	31	35.13	34.80	5	7,167	0.07%
2021/10/21	41	35.19	38	35.14	35.30	3	7,157	0.04%
2021/10/20	61	35.00	76.1	35.03	35.30	-15.1	7,123	-0.21%
2021/10/19	7	33.13	8	33.23	33.00	-1	6,882	-0.01%
2021/10/18	4	32.01	7	32.24	32.20	-3	6,882	-0.04%
2021/10/15	3	31.38	3	31.37	31.85	0	7,015	0.00%
2021/10/13	6	30.03	9	30.11	29.90	-3	7,365	-0.04%
2021/10/12	6	30.72	10	30.92	30.75	-4	7,493	-0.05%
2021/10/08	24	32.17	23	31.92	31.30	1	7,645	0.01%
2021/10/07	4	31.29	2	31.35	31.65	2	7,809	0.03%
2021/10/06	11	31.21	10.1	31.52	30.55	1	8,574	0.01%
2021/10/05	12	29.43	16	29.38	30.60	-4	9,372	-0.04%
2021/10/04	74	30.30	76	29.80	29.00	-2	9,871	-0.02%
2021/10/01	17.1	30.52	3	30.42	30.45	14.1	10,423	0.14%
2021/09/29	5	31.66	3	31.57	31.30	2	11,934	0.02%
2021/09/28	4.1	32.80	5	32.71	32.35	-0.9	12,399	-0.01%
2021/09/27	5	33.30	3	33.35	33.25	2	12,598	0.02%
2021/09/24	1	32.50	2.2	32.69	32.70	-1.2	12,832	-0.01%
2021/09/23	24	32.35	47.1	32.53	32.05	-23.1	13,219	-0.17%
2021/09/22	21	30.25	3	31.45	31.50	18	13,700	0.13%
2021/09/17	4	32.35	9.1	32.23	32.35	-5.1	15,407	-0.03%
2021/09/16	11	32.99	10	33.14	32.65	1	15,957	0.01%
2021/09/15	1	32.15	0	0.00	32.60	1	16,277	0.01%
2021/09/14	5	32.43	31	32.79	32.15	-26	16,573	-0.16%
2021/09/13	62	32.84	32	33.30	32.65	30	16,735	0.18%
2021/09/10	5	32.79	6	32.51	32.85	-1	16,909	-0.01%
2021/09/09	13	31.87	50	32.23	33.00	-37	17,150	-0.22%
2021/09/08	78	32.19	80	32.27	32.05	-2	17,334	-0.01%
2021/09/07	41.1	32.83	5	32.76	33.45	36.1	17,836	0.20%
2021/09/06	16.1	34.06	4	33.65	33.45	12.1	18,298	0.07%
2021/09/03	12	34.80	5	34.90	34.90	7	18,328	0.04%
2021/09/02	11	35.13	9.2	34.69	34.45	1.8	18,386	0.01%
2021/09/01	18	36.45	12	36.28	35.80	6	18,456	0.03%
2021/08/31	2	35.90	7	36.02	35.95	-5	18,438	-0.03%
2021/08/30	5.3	35.98	3	36.20	35.90	2.3	18,637	0.01%
2021/08/27	21	36.26	16	36.44	35.65	5	18,817	0.03%
2021/08/26	31	36.40	14	36.28	36.85	17	19,040	0.09%
2021/08/25	58	35.79	53.2	36.05	36.10	4.8	19,122	0.02%
2021/08/24	35	35.32	21.8	34.31	34.25	13.2	19,301	0.07%
2021/08/23	23	34.47	53	34.45	34.90	-30	19,627	-0.15%
2021/08/20	95	33.22	102	33.53	34.05	-7	19,925	-0.04%	大賣/
2021/08/19	42	33.50	53	33.62	32.50	-11	20,009	-0.05%
2021/08/18	30.2	33.30	76	31.85	34.45	-45.8	20,301	-0.23%
2021/08/17	46.1	33.29	39	33.49	31.80	7.1	20,427	0.03%
2021/08/16	101.1	34.34	96	35.14	34.10	5.1	20,432	0.03%	大買/
2021/08/13	110.2	36.76	89	36.31	35.80	21.2	20,452	0.10%	大買/
2021/08/12	42	38.23	45	38.37	38.25	-3	20,523	-0.01%
2021/08/11	18	38.11	35.6	38.40	38.95	-17.6	20,594	-0.09%
2021/08/10	26	37.87	28.2	37.94	37.65	-2.2	20,667	-0.01%
2021/08/09	25	38.16	13	37.89	37.05	12	20,854	0.06%
2021/08/06	13	37.72	29	37.71	37.60	-16	21,081	-0.08%
2021/08/05	31	36.69	31.2	36.88	36.60	-0.1	21,273	0.00%
2021/08/04	18	37.58	30.5	37.84	37.45	-12.5	21,764	-0.06%
2021/08/03	30	37.76	25.3	37.85	37.65	4.8	22,054	0.02%
2021/08/02	16	37.73	20	38.02	38.00	-4	22,273	-0.02%
2021/07/30	23	38.25	11	37.97	37.90	12	22,477	0.05%
2021/07/29	7.1	38.09	8	38.36	38.40	-0.9	22,689	0.00%
2021/07/28	57	38.01	50	37.92	38.10	7	22,900	0.03%
2021/07/27	49.1	40.79	37.2	40.44	39.65	11.9	23,195	0.05%
2021/07/26	60	41.62	52.8	41.48	41.60	7.2	23,492	0.03%
2021/07/23	35	40.01	25.1	39.94	40.05	10	24,314	0.04%
2021/07/22	18.4	38.86	16	39.08	38.90	2.4	24,927	0.01%
2021/07/21	28	38.44	40	38.39	37.75	-12	25,844	-0.05%
2021/07/20	28.2	38.07	64	38.39	37.75	-35.8	25,772	-0.14%
2021/07/19	31	40.14	42.1	40.25	39.80	-11	25,664	-0.04%
2021/07/16	58	40.84	61.2	41.17	40.50	-3.2	25,559	-0.01%
2021/07/15	62.9	40.60	74	40.91	40.90	-11.1	25,443	-0.04%
2021/07/14	130.1	41.22	97.8	41.43	40.45	32.3	25,327	0.13%	大買/
2021/07/13	235.2	43.55	198.3	43.72	41.35	37	25,095	0.15%	大買/大賣/
2021/07/12	170.1	42.96	172	42.66	43.15	-1.9	24,316	-0.01%	大買/大賣/
2021/07/09	115.4	42.32	131	42.26	41.20	-15.7	23,498	-0.07%	大買/大賣/
2021/07/08	178.9	41.76	154	41.38	42.40	24.9	22,982	0.11%	大買/大賣/
2021/07/07	288.2	41.78	174	41.59	40.80	114.2	22,452	0.51%	大買/大賣/鉅額交易
2021/07/06	31	41.25	79.3	42.46	43.00	-48.3	21,586	-0.22%
2021/07/05	105.1	38.93	70	38.78	39.10	35.1	21,259	0.16%	大買/
2021/07/02	42.2	37.75	62.3	37.73	37.60	-20.1	21,926	-0.09%
2021/07/01	82	37.43	125.3	37.25	36.90	-43.3	21,974	-0.20%	大賣/
2021/06/30	44	38.78	37	38.69	38.15	7	21,976	0.03%
2021/06/29	81.2	38.64	111.2	38.58	37.25	-30	21,852	-0.14%	大賣/
2021/06/28	363.4	40.45	270	40.30	39.75	93.4	21,547	0.43%	大買/大賣/
2021/06/25	55.1	38.26	97.1	39.26	39.80	-42	20,099	-0.21%
2021/06/24	65	35.99	91	36.04	36.20	-26	19,674	-0.13%
2021/06/23	76	34.99	45.1	35.19	35.80	31	19,435	0.16%
2021/06/22	25.1	33.94	23	33.88	33.40	2.1	19,356	0.01%
2021/06/21	16	34.36	48	34.61	34.05	-32	19,369	-0.17%
2021/06/18	95.1	36.50	75	36.37	35.85	20.1	19,561	0.10%
2021/06/17	38	36.07	43	36.04	36.30	-5	21,100	-0.02%
2021/06/16	164.1	36.20	113.3	36.10	35.25	50.8	22,480	0.23%	大買/大賣/
2021/06/15	60.3	36.28	75.5	36.00	36.55	-15.2	23,594	-0.06%
2021/06/11	4	33.63	136	33.25	33.25	-132	24,009	-0.55%	大賣/鉅額交易
2021/06/10	24	33.79	41.1	33.24	33.20	-17.1	24,903	-0.07%
2021/06/09	37	33.63	33	33.53	33.25	4	25,010	0.02%
2021/06/08	40	34.45	60.3	34.63	34.75	-20.3	24,966	-0.08%
2021/06/07	50	35.18	59	34.88	34.30	-9	24,939	-0.04%
2021/06/04	56	36.38	46.1	36.34	36.10	10	24,757	0.04%
2021/06/03	87	36.72	93	36.26	36.20	-6	24,630	-0.02%
2021/06/02	108.1	36.08	95	36.02	35.40	13.1	24,417	0.05%	大買/
2021/06/01	74.1	36.50	88	36.36	36.70	-13.9	24,292	-0.06%
2021/05/31	69	36.32	35	36.50	36.40	34	24,079	0.14%
2021/05/28	32	33.04	13.2	33.51	33.80	18.9	24,205	0.08%
2021/05/27	30	31.16	36	30.73	30.75	-6	24,751	-0.02%
2021/05/26	126	30.33	99	30.46	30.40	27	24,713	0.11%	大買/
2021/05/25	44	30.53	49	30.67	31.15	-5	24,380	-0.02%
2021/05/24	26	28.38	7	28.39	28.35	19	24,247	0.08%
2021/05/21	11	27.98	15.5	27.96	27.90	-4.5	24,179	-0.02%
2021/05/20	22.2	27.52	22.5	27.07	26.65	-0.3	24,303	0.00%
2021/05/19	59	27.92	47.6	27.39	27.65	11.4	24,174	0.05%
2021/05/18	37	27.36	40.3	27.66	28.15	-3.3	24,050	-0.01%
2021/05/17	61.1	26.25	80.2	26.32	25.60	-19.1	23,768	-0.08%
2021/05/14	64	29.28	36	29.23	28.40	28	23,502	0.12%
2021/05/13	159.1	30.04	69.1	29.90	29.85	90	23,224	0.39%	大買/
2021/05/12	105.7	30.75	177.2	30.72	30.40	-71.5	22,926	-0.31%	大買/大賣/
2021/05/11	103.4	32.75	105.3	32.96	32.10	-1.9	22,378	-0.01%	大買/大賣/
2021/05/10	49	35.88	58.1	35.59	35.30	-9.1	22,094	-0.04%
2021/05/07	27	35.16	44.8	35.16	36.95	-17.8	21,966	-0.08%
2021/05/06	56	34.78	32	35.04	34.30	24	21,867	0.11%
2021/05/05	65.2	36.65	78.2	35.97	34.45	-13	21,673	-0.06%
2021/05/04	106.7	37.75	115.5	36.23	36.10	-8.8	21,592	-0.04%	大買/大賣/
2021/05/03	82.5	40.39	134.1	40.15	38.70	-51.6	21,235	-0.24%	大賣/
2021/04/29	281	45.72	255.1	45.48	42.95	26	20,791	0.12%	大買/大賣/
2021/04/28	129	42.98	194.6	43.67	45.10	-65.6	19,829	-0.33%	大買/大賣/
2021/04/27	300.2	42.57	172.6	42.34	41.00	127.6	19,229	0.66%	大買/大賣/鉅額交易
2021/04/26	14	39.90	29.1	39.90	39.90	-15	18,422	-0.08%
2021/04/23	27	34.15	44.5	35.88	36.30	-17.5	18,508	-0.09%
2021/04/22	17	34.42	13	33.11	33.00	4	18,616	0.02%
2021/04/21	3	33.48	1.2	33.53	34.40	1.8	18,814	0.01%
2021/04/20	7	33.64	3	33.41	34.15	4	18,976	0.02%
2021/04/19	12	35.94	14.5	35.47	34.50	-2.5	19,413	-0.01%
2021/04/16	4	35.81	1	36.00	36.40	3	20,088	0.01%
2021/04/15	9	35.14	14	34.29	35.70	-5	20,268	-0.02%
2021/04/14	27	33.89	12	35.18	35.10	15	20,395	0.07%
2021/04/13	27.1	37.84	6	38.21	37.00	21.1	20,488	0.10%
2021/04/12	44.2	35.63	46.5	35.91	38.00	-2.3	20,566	-0.01%
2021/04/09	42	38.16	89	40.41	37.80	-47	20,758	-0.23%
2021/04/08	278.8	41.80	222.7	41.85	41.95	56.1	20,895	0.27%	大買/大賣/
2021/04/07	75.9	38.17	25.4	38.16	38.90	50.5	19,783	0.26%
2021/04/06	56.3	34.76	24.1	34.35	35.40	32.3	19,602	0.16%
2021/04/01	44.5	31.05	64.4	31.37	32.20	-19.9	19,483	-0.10%
2021/03/31	45.1	29.26	19	28.96	29.30	26.1	19,341	0.13%
2021/03/30	63.7	29.02	39.2	28.60	29.30	24.5	19,307	0.13%
2021/03/29	27	26.59	9	26.83	26.95	18	19,141	0.09%
2021/03/26	14	25.73	17	25.87	26.20	-3	19,240	-0.02%
2021/03/25	73	26.37	12.1	26.09	25.75	60.9	19,364	0.31%
2021/03/24	21	25.03	12	24.72	25.30	9	20,185	0.04%
2021/03/23	51.4	24.34	73	24.45	24.45	-21.6	20,830	-0.10%
2021/03/22	388.1	26.87	299.4	26.87	26.00	88.8	20,580	0.43%	大買/大賣/
2021/03/19	309.6	24.59	312.1	24.85	25.55	-2.5	19,048	-0.01%	大買/大賣/
2021/03/18	278.5	22.75	230.2	22.89	23.25	48.3	17,938	0.27%	大買/大賣/
2021/03/17	95.8	20.32	152.2	20.70	21.15	-56.4	16,444	-0.34%	大賣/
2021/03/16	106.2	19.66	147.2	19.84	19.25	-41	15,750	-0.26%	大買/大賣/
2021/03/15	29	18.51	49	18.53	18.50	-20	14,969	-0.13%
2021/03/12	32.2	17.82	21	17.92	17.90	11.2	15,063	0.07%
2021/03/11	49	17.67	9	17.54	17.70	40	15,623	0.26%
2021/03/10	19	17.17	4	17.12	17.00	15	15,916	0.09%
2021/03/09	6	16.68	15	16.72	17.10	-9	16,439	-0.05%
2021/03/08	15	16.85	0	0.00	16.80	15	17,152	0.09%
2021/03/05	4	17.54	4	17.53	17.30	0	17,645	0.00%
2021/03/04	15	17.46	9.1	17.31	17.35	5.9	17,670	0.03%
2021/03/03	73	18.21	28	18.25	17.80	45	17,605	0.26%
2021/03/02	180.1	19.26	246.5	19.41	19.45	-66.4	17,445	-0.38%	大買/大賣/
2021/02/26	36.5	17.94	19	17.89	17.85	17.5	16,612	0.11%
2021/02/25	7	17.66	2	17.78	17.55	5	16,460	0.03%
2021/02/24	12	17.84	13	18.06	17.50	-1	16,430	-0.01%
2021/02/23	18	17.59	64	17.73	17.50	-46	16,298	-0.28%
2021/02/22	44	17.86	34	17.99	17.70	10	16,355	0.06%
2021/02/19	8	17.19	15	17.23	17.25	-7	16,104	-0.04%
2021/02/18	4	16.88	12	16.92	16.85	-8	16,065	-0.05%
2021/02/17	0	0.00	3	16.38	16.60	-3	15,983	-0.02%
2021/02/05	2.1	15.90	2	16.00	15.80	0.1	15,950	0.00%
2021/02/04	0	16.40	3	16.05	16.10	-3	16,037	-0.02%
2021/02/03	5	16.33	2	16.37	16.10	3	16,018	0.02%
2021/02/02	4	16.20	12	16.40	16.15	-8	16,054	-0.05%
2021/02/01	7	16.26	6	16.33	16.20	1	16,069	0.01%
2021/01/29	13	16.85	12.2	16.83	16.50	0.8	16,124	0.00%
2021/01/28	36.2	17.00	24	17.09	17.05	12.2	16,239	0.08%
2021/01/27	25	16.62	16	16.70	16.65	9	16,178	0.06%
2021/01/26	18	16.52	7	16.59	16.25	11	16,403	0.07%
2021/01/25	13	15.99	8	15.88	15.95	5	16,194	0.03%
2021/01/22	5	15.91	12	16.01	15.95	-7	16,058	-0.04%
2021/01/21	7	16.06	16	16.63	15.90	-9	16,017	-0.06%
2021/01/20	28	16.75	19	16.79	16.40	9	15,875	0.06%
2021/01/19	34	17.60	38.5	17.66	17.55	-4.5	15,684	-0.03%
2021/01/18	30	17.18	24	17.21	17.20	6	15,497	0.04%
2021/01/15	53	17.90	52	17.74	17.80	1	15,367	0.01%
2021/01/14	40	17.89	51	17.86	18.25	-11	15,141	-0.07%
2021/01/13	41.5	17.67	61	17.64	17.45	-19.5	14,972	-0.13%
2021/01/12	175.1	17.75	132.2	17.54	17.10	42.9	14,844	0.29%	大買/大賣/
2021/01/11	92.2	17.93	93	18.03	18.25	-0.8	14,511	-0.01%
2021/01/08	82	16.89	14	16.79	16.75	68	14,277	0.48%
2021/01/07	6	16.60	24	16.63	16.70	-18	14,733	-0.12%
2021/01/06	17	16.27	29	16.26	16.00	-12	14,688	-0.08%
2021/01/05	79	16.62	74	16.75	16.55	5	14,508	0.03%
2021/01/04	26	16.82	8.1	16.90	16.95	17.9	14,338	0.12%
2020/12/31	39.1	16.64	30	16.55	16.30	9.1	13,928	0.07%
2020/12/30	0	0.00	11	16.26	16.15	-11	13,640	-0.08%
2020/12/29	4	16.19	15	16.28	16.15	-11	13,589	-0.08%
2020/12/28	25	16.08	35.1	16.12	16.15	-10.1	13,565	-0.07%
2020/12/25	8	16.24	9	16.30	16.50	-1	13,417	-0.01%
2020/12/24	20	16.29	10	16.57	16.30	10	13,307	0.08%
2020/12/23	0	15.80	2	15.90	15.85	-2	13,152	-0.01%
2020/12/22	6	16.13	5	16.45	15.70	1	13,100	0.01%
2020/12/21	8	16.72	9	16.83	16.55	-1	12,998	-0.01%
2020/12/18	135	17.08	55	17.20	16.70	80	13,098	0.61%	大買/
2020/12/17	37.1	16.48	58.7	16.72	17.35	-21.6	12,820	-0.17%
2020/12/16	18	15.90	20	15.94	15.80	-2	12,522	-0.02%
2020/12/15	65	15.97	55	15.85	15.80	10	12,475	0.08%
2020/12/14	122	16.25	156	16.10	16.20	-34	12,329	-0.28%	大買/大賣/
2020/12/11	13	15.26	31	15.05	15.30	-18	11,888	-0.15%
2020/12/10	24	15.64	14	15.92	15.45	10	11,707	0.09%
2020/12/09	17	15.74	14	15.36	15.35	3	11,550	0.03%
2020/12/08	54	15.74	3	15.95	15.80	51	11,360	0.45%
2020/12/07	39	15.23	38	15.64	16.00	1	11,045	0.01%
2020/12/04	40	15.37	16	15.54	15.50	24	10,384	0.23%
2020/12/03	38.1	15.27	58	15.25	15.15	-19.9	10,014	-0.20%
2020/12/02	78	14.53	110	14.53	14.60	-32	9,500	-0.34%	大賣/
2020/12/01	70	13.70	99	13.96	14.20	-29	8,759	-0.33%
2020/11/30	8	12.83	6	12.88	12.95	2	8,208	0.02%
2020/11/27	19	12.48	14	12.46	12.60	5	8,177	0.06%
2020/11/26	52	12.80	47.1	12.77	12.35	4.9	8,290	0.06%
2020/11/25	28	12.28	17	12.40	12.00	11	7,863	0.14%
2020/11/24	3	12.00	0	0.00	11.90	3	7,777	0.04%
2020/11/23	18	11.86	1	11.90	11.90	17	7,737	0.22%
2020/11/20	2	11.85	0	0.00	11.85	2	7,713	0.03%
2020/11/19	31	12.01	13	12.10	11.95	18	7,714	0.23%
2020/11/18	3	11.65	0	0.00	11.50	3	7,661	0.04%
2020/11/17	4	11.59	4	11.71	11.70	0	7,784	0.00%
2020/11/16	3	11.45	0	0.00	11.35	3	7,756	0.04%
2020/11/13	2	11.30	0	0.00	11.40	2	7,779	0.03%
2020/11/12	11	11.76	0	0.00	11.40	11	7,793	0.14%
2020/11/11	4	11.88	0	0.00	12.00	4	7,663	0.05%
2020/11/10	6	11.90	14	12.05	11.60	-8	7,638	-0.10%
2020/11/09	1	12.00	2	12.05	11.95	-1	7,582	-0.01%
2020/11/06	4	12.16	1	12.15	12.15	3	7,633	0.04%
2020/11/05	4	12.60	32	12.43	12.40	-28	7,524	-0.37%
2020/11/04	28	12.11	18	12.19	12.15	10	7,283	0.14%
2020/11/03	21	12.18	19	12.28	12.05	2	7,167	0.03%
2020/11/02	2	11.68	1	11.70	11.80	1	6,852	0.01%
2020/10/30	1	11.80	11	11.85	11.70	-10	6,847	-0.15%
2020/10/29	1	11.90	3	11.73	11.90	-2	6,819	-0.03%
2020/10/28	11.1	11.98	3	11.87	11.55	8.1	6,764	0.12%
2020/10/27	1	12.15	0	0.00	11.85	1	6,709	0.01%
2020/10/26	2	12.20	18	12.22	11.95	-16	6,669	-0.24%
2020/10/23	10	12.05	3	12.00	12.00	7	6,583	0.11%
2020/10/21	7	12.04	6	12.02	12.05	1	6,496	0.02%
2020/10/20	8	11.99	11	12.04	12.20	-3	6,428	-0.05%
2020/10/19	36	12.03	26	11.87	12.25	10	6,340	0.16%
2020/10/16	35.1	12.35	31	11.91	11.50	4.1	6,182	0.07%
2020/10/15	24	12.25	61	12.20	12.40	-37	5,884	-0.63%
2020/10/14	34	10.99	2	11.10	11.30	32	5,207	0.61%
2020/10/13	0	0.00	4	10.33	10.40	-4	5,081	-0.08%
2020/10/12	6	10.44	59	10.45	10.40	-53	5,080	-1.04%
2020/10/08	0	0.00	10.7	10.49	10.45	-10.7	5,104	-0.21%
2020/10/06	0	0.00	13	10.35	10.40	-13	5,482	-0.24%
2020/10/05	13	10.24	4	10.19	10.40	9	5,580	0.16%
2020/09/30	0	0.00	1	10.05	10.05	-1	5,524	-0.02%
2020/09/29	11	10.15	0	0.00	10.05	11	5,539	0.20%
2020/09/28	18	9.95	0	0.00	10.20	18	5,547	0.32%
2020/09/25	12	10.07	4	9.99	9.73	8	5,558	0.14%
2020/09/24	16	9.96	1	10.10	9.90	15	5,572	0.27%
2020/09/23	26	11.02	24	10.61	10.50	2	5,481	0.04%
2020/09/22	85	11.72	54	11.91	11.50	31	5,275	0.59%
2020/09/21	24	11.76	102	11.12	12.00	-78	4,595	-1.70%	大賣/
2020/09/18	100	10.75	1	10.60	10.95	99	4,053	2.44%
2020/09/17	2	10.60	2	10.80	10.50	0	3,951	0.00%
2020/09/16	0	0.00	1	10.40	10.40	-1	3,812	-0.03%
2020/09/10	1	10.15	0	0.00	10.10	1	3,634	0.03%
2020/09/09	0	0.00	1	10.10	10.15	-1	3,622	-0.03%
2020/09/08	1	10.15	10	10.20	10.00	-9	3,600	-0.25%
2020/09/07	0	0.00	1	10.25	10.15	-1	3,584	-0.03%
2020/09/04	1	9.90	10	10.10	10.15	-9	3,526	-0.26%
2020/09/03	10	10.05	4	10.05	10.10	6	3,464	0.17%
2020/09/02	0	0.00	3	10.15	10.05	-3	3,440	-0.09%
2020/09/01	5	10.20	1	10.45	10.35	4	3,458	0.12%
2020/08/28	0	0.00	5	9.90	9.61	-5	3,232	-0.15%
2020/08/27	0	0.00	1	9.55	9.52	-1	3,220	-0.03%
2020/08/26	11	9.72	20	9.67	9.60	-9	3,253	-0.28%
2020/08/25	0	0.00	2	9.94	9.68	-2	3,253	-0.06%
2020/08/24	6	9.80	4	10.05	9.75	2	3,292	0.06%
2020/08/21	50	9.48	40	9.60	9.86	10	3,349	0.30%
2020/08/14	0	0.00	5	9.33	9.32	-5	3,027	-0.17%
2020/08/12	21	9.59	16	9.52	9.47	5	2,993	0.17%
2020/08/10	1	9.14	2	9.13	9.07	-1	2,871	-0.03%
2020/07/30	0	0.00	3	8.93	8.96	-3	2,841	-0.11%
2020/07/29	2	8.79	0	0.00	8.75	2	2,840	0.07%
2020/07/27	1	8.80	0	0.00	8.76	1	2,827	0.04%
2020/07/24	0	0.00	1	8.90	8.95	-1	2,825	-0.04%
2020/07/22	1	9.32	2	9.31	9.35	-1	2,797	-0.04%
2020/07/21	21	9.83	2	9.84	9.20	19	2,765	0.69%
2020/07/20	2	9.25	0	0.00	9.20	2	2,543	0.08%
2020/07/17	0	0.00	24	9.18	9.01	-24	2,529	-0.95%
2020/07/14	24	9.73	5	10.00	9.51	19	2,461	0.77%
2020/07/13	23	9.98	0	0.00	10.00	23	2,334	0.99%
2020/07/10	3	9.36	35	9.42	9.12	-32	2,047	-1.56%
2020/07/08	2	9.30	0	0.00	9.28	2	1,897	0.11%
2020/07/07	4	9.27	13	9.52	9.26	-9	1,865	-0.48%
2020/07/06	30	9.35	1	9.35	9.23	29	1,816	1.60%
2020/07/03	12	9.44	10	9.03	9.44	2	1,763	0.11%
2020/07/02	7	9.15	31	9.11	9.23	-24	1,668	-1.44%
2020/07/01	44	8.81	1	8.46	9.10	43	1,598	2.69%
2020/06/30	5	8.63	0	0.00	8.63	5	1,448	0.35%
2020/06/29	1	8.07	0	0.00	7.85	1	1,339	0.07%
2020/06/19	0	0.00	12	8.07	8.03	-12	1,321	-0.91%
2020/06/18	0	0.00	3	8.02	8.07	-3	1,322	-0.23%
2020/06/17	1	8.05	0	0.00	8.01	1	1,316	0.08%
2020/06/16	2	7.88	1	7.93	7.94	1	1,327	0.08%
2020/06/15	1	7.83	0	0.00	7.69	1	1,361	0.07%
2020/06/09	6	8.28	0	0.00	8.19	6	1,376	0.44%
2020/06/08	5	8.49	4	7.77	8.54	1	1,319	0.08%
2020/06/03	2	7.76	0	0.00	7.76	2	1,200	0.17%
2020/06/02	3	7.74	0	0.00	7.75	3	1,177	0.25%
2020/06/01	0	0.00	3	7.41	7.42	-3	1,126	-0.27%
2020/05/29	2	7.92	53	7.66	7.50	-51	1,105	-4.61%
2020/05/28	63	7.51	60	7.64	7.86	3	1,033	0.29%
2020/05/21	0	0.00	3	7.06	7.06	-3	855	-0.35%
2020/05/20	6	7.08	0	0.00	7.04	6	847	0.71%
2020/05/18	0	6.71	0	0.00	6.73	0	827	0.00%
2020/05/06	0	0.00	6	7.08	7.06	-6	756	-0.79%
2020/04/28	0	6.86	0	0.00	6.90	0	736	0.00%
2020/04/27	0	6.72	0	0.00	6.76	0	748	0.00%
2020/04/15	0	0.00	3	6.80	6.96	-3	783	-0.38%
2020/04/14	3	6.45	0	0.00	6.53	3	792	0.38%
2020/04/09	10	6.40	0	0.00	6.37	10	832	1.20%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/04/01	0	5.88	0	0.00	5.93	0	844	0.00%
2020/03/26	0	6.33	0	0.00	5.80	0	973	0.00%
2020/03/19	1	5.04	10	5.05	5.04	-9	1,011	-0.89%
2020/03/16	2	6.58	0	0.00	6.17	2	970	0.21%
2020/03/13	1	6.46	0	0.00	6.57	1	980	0.10%
2020/03/12	3	7.75	0	0.00	7.17	3	958	0.31%
2020/03/11	0	0.00	2	7.87	7.80	-2	963	-0.21%
2020/02/24	2	8.61	0	0.00	8.49	2	1,284	0.16%
2020/01/31	0	0.00	3	8.70	8.77	-3	1,299	-0.23%
2020/01/17	3	9.73	0	0.00	9.73	3	1,266	0.24%
2020/01/15	39	9.52	39	9.70	9.84	0	1,273	0.00%
2020/01/13	2	9.31	0	0.00	9.40	2	1,205	0.17%
2020/01/07	2	9.70	0	0.00	9.57	2	1,156	0.17%
2020/01/06	1	9.77	0	0.00	9.76	1	1,147	0.09%
2020/01/03	9	9.93	0	0.00	9.90	9	1,139	0.79%
2020/01/02	0	0.00	1	10.25	10.25	-1	1,107	-0.09%
2019/12/30	6	10.35	0	0.00	10.30	6	1,094	0.55%
2019/12/24	21	10.17	21	10.35	10.20	0	1,038	0.00%
2019/12/23	0	0.00	150	10.40	10.10	-150	994	-15.08%	大賣/鉅額交易
2019/12/20	150	10.13	0	0.00	10.15	150	935	16.04%	大買/鉅額交易
2019/12/13	5	9.80	0	0.00	9.83	5	901	0.55%
2019/12/12	25	9.97	0	0.00	9.88	25	890	2.81%
2019/12/09	0	0.00	5	10.00	9.98	-5	852	-0.59%
2019/12/06	9	9.92	0	0.00	9.88	9	843	1.07%
2019/12/05	32	10.14	0	0.00	9.98	32	820	3.90%
2019/12/04	18	9.56	18	9.80	9.92	0	719	0.00%
2019/11/28	5	9.69	77	9.82	9.65	-72	654	-11.00%
2019/11/27	72	9.63	0	0.00	9.65	72	559	12.88%
2019/11/26	0	0.00	3	9.54	9.46	-3	516	-0.58%
2019/11/12	3	8.90	0	0.00	8.97	3	493	0.61%
2019/11/07	1	8.84	0	0.00	8.83	1	484	0.21%
2019/11/01	0	8.65	0	0.00	8.65	0	497	0.00%
2019/10/31	1	8.75	0	0.00	8.74	1	504	0.20%
2019/10/01	0	0.00	2	8.48	8.47	-2	538	-0.37%
2019/09/27	2	8.56	0	0.00	8.51	2	540	0.37%
2019/09/25	0	0.00	4	9.03	8.86	-4	540	-0.74%
2019/09/19	0	0.00	4	9.16	9.22	-4	513	-0.78%
2019/09/12	4	8.98	0	0.00	8.95	4	509	0.78%
2019/09/06	0	0.00	2	9.02	9.01	-2	505	-0.40%
2019/09/05	1	8.97	3	9.02	9.03	-2	504	-0.40%
2019/09/03	0	0.00	5	8.93	8.91	-5	504	-0.99%
2019/08/29	9	8.93	0	0.00	8.84	9	508	1.77%
2019/08/26	5	8.80	0	0.00	8.74	5	518	0.96%
2019/08/23	0	0.00	3	8.98	9.03	-3	522	-0.57%
2019/08/22	3	8.92	0	0.00	8.90	3	516	0.58%
2019/08/21	0	0.00	6	8.92	8.92	-6	515	-1.16%
2019/08/20	0	0.00	12	8.88	8.87	-12	514	-2.33%
2019/08/19	6	8.71	8	8.37	8.71	-2	493	-0.40%
2019/08/16	6	8.25	8	8.11	8.25	-2	485	-0.41%
2019/08/12	4	8.20	4	8.25	8.21	0	474	0.00%
2019/08/08	5	8.20	2	8.25	8.20	3	480	0.62%
2019/08/01	6	8.81	6	8.64	8.80	0	514	0.00%
2019/07/26	4	9.13	4	9.18	9.13	0	508	0.00%
2019/07/25	9	9.10	6	9.12	9.14	3	510	0.59%
2019/07/16	5	9.13	0	0.00	9.11	5	542	0.92%
2019/07/10	2	9.23	0	0.00	9.20	2	631	0.32%
2019/07/09	4	9.21	0	0.00	9.19	4	637	0.63%
2019/07/08	7	9.31	0	0.00	9.31	7	643	1.09%
2019/06/27	2	9.36	3	9.35	9.36	-1	729	-0.14%
2019/06/25	5	9.38	7	9.53	9.28	-2	745	-0.27%
2019/06/24	7	9.47	0	0.00	9.47	7	744	0.94%
2019/06/21	0	0.00	20	9.37	9.42	-20	746	-2.68%
2019/06/20	9	9.22	13	9.16	9.22	-4	759	-0.53%
2019/06/19	4	9.06	4	9.11	9.06	0	765	0.00%
2019/06/18	4	9.02	4	9.07	9.02	0	775	0.00%
2019/06/17	4	9.04	9	9.05	9.04	-5	795	-0.63%
2019/06/14	9	9.02	6	9.05	9.02	3	813	0.37%
2019/06/12	11	9.07	8	9.09	9.07	3	1,086	0.28%
2019/06/11	6	9.00	1	9.00	8.96	5	1,113	0.45%
2019/06/10	2	8.96	0	0.00	8.99	2	1,149	0.17%
2019/06/05	2	9.18	0	0.00	9.01	2	1,345	0.15%
2019/05/31	6	9.28	0	0.00	9.28	6	1,480	0.41%
2019/05/30	0	0.00	7	9.13	9.19	-7	1,586	-0.44%
2019/05/29	4	9.06	4	9.11	9.06	0	1,711	0.00%
2019/05/28	5	9.00	8	9.05	9.06	-3	1,718	-0.17%
2019/05/22	10	9.17	8	9.25	9.16	2	1,791	0.11%
2019/05/14	2	9.16	0	0.00	9.24	2	1,864	0.11%
2019/05/13	2	9.40	0	0.00	9.40	2	1,860	0.11%
2019/05/06	0	0.00	4	10.10	10.05	-4	1,866	-0.21%
2019/05/03	3	10.25	0	0.00	10.25	3	1,870	0.16%
2019/05/02	2	10.30	8	10.25	10.25	-6	1,870	-0.32%
2019/04/30	2	10.25	2	10.28	10.25	0	1,870	0.00%
2019/04/22	3	10.75	9	10.80	10.75	-6	1,879	-0.32%
2019/04/18	4	10.58	6	11.00	10.55	-2	1,948	-0.10%
2019/04/17	15	10.90	7	10.90	10.90	8	1,936	0.41%
2019/04/16	0	0.00	23	10.90	11.05	-23	1,916	-1.20%
2019/04/15	15	10.75	15	10.75	10.75	0	1,877	0.00%
2019/04/12	2	10.60	2	10.65	10.55	0	1,875	0.00%
2019/04/11	3	10.70	3	10.80	10.70	0	1,867	0.00%
2019/04/10	14	10.67	14	10.69	10.70	0	1,860	0.00%
2019/04/09	1	10.50	0	0.00	10.50	1	1,859	0.05%
2019/04/08	4	10.60	4	10.65	10.60	0	1,860	0.00%
2019/04/03	4	10.60	5	10.56	10.60	-1	1,847	-0.05%
2019/03/28	2	10.35	0	0.00	10.35	2	1,871	0.11%
2019/03/25	2	10.45	2	10.50	10.45	0	1,913	0.00%
2019/03/22	6	10.85	6	10.95	10.75	0	2,028	0.00%
2019/03/20	10	10.84	10	10.94	10.85	0	2,014	0.00%
2019/03/19	14	10.87	0	0.00	10.85	14	2,024	0.69%
2019/03/18	7	10.85	7	10.90	10.90	0	2,071	0.00%
2019/03/15	3	11.75	30	11.73	11.05	-27	2,071	-1.30%
2019/03/14	8	11.55	0	0.00	11.45	8	1,864	0.43%
2019/03/13	4	11.69	0	0.00	11.60	4	1,866	0.21%
2019/03/12	7	11.79	12	12.25	11.80	-5	1,863	-0.27%
2019/03/11	30	11.85	0	0.00	11.85	30	1,734	1.73%
2019/03/08	1	11.80	1	11.85	12.00	0	1,706	0.00%
2019/03/06	5	11.25	19	11.41	11.45	-14	1,629	-0.86%
2019/03/05	14	11.30	7	11.36	11.30	7	1,589	0.44%
2019/03/04	2	11.40	15	10.88	11.25	-13	1,493	-0.87%
2019/02/27	6	10.60	6	10.71	10.60	0	1,369	0.00%
2019/02/26	15	10.65	0	0.00	10.65	15	1,372	1.09%
2019/02/25	0	0.00	24	10.93	10.85	-24	1,429	-1.68%
2019/02/22	13	10.70	13	10.76	10.70	0	1,403	0.00%
2019/02/19	0	0.00	10	10.50	10.40	-10	1,377	-0.73%
2019/02/18	25	10.52	16	10.72	10.55	9	1,369	0.66%
2019/02/15	0	0.00	1	10.30	10.25	-1	1,309	-0.08%
2019/02/12	3	10.10	0	0.00	10.15	3	1,309	0.23%
2019/01/29	10	10.20	10	10.15	10.15	0	1,294	0.00%
2019/01/28	1	10.25	0	0.00	10.20	1	1,295	0.08%
2019/01/24	0	10.15	0	0.00	10.10	0	1,268	0.00%
2019/01/18	6	10.35	6	10.30	10.30	0	1,281	0.00%
2019/01/11	25	10.67	7	10.56	10.40	18	1,273	1.41%
2018/12/28	0	0.00	1	10.25	10.65	-1	1,260	-0.08%
2018/12/26	0	0.00	1	10.25	10.20	-1	1,274	-0.08%
2018/12/25	1	10.40	0	0.00	10.25	1	1,275	0.08%
2018/12/24	0	0.00	1	10.65	10.55	-1	1,267	-0.08%
2018/12/22	1	10.30	1	10.45	10.75	0	1,263	0.00%
2018/12/21	3	10.00	4	10.04	10.15	-1	1,233	-0.08%
2018/12/20	0	0.00	1	10.25	10.15	-1	1,220	-0.08%
2018/12/18	1	10.50	3	10.55	10.45	-2	1,195	-0.17%
2018/12/17	19	11.26	0	0.00	11.10	19	1,163	1.63%
2018/12/12	1	10.60	0	0.00	10.70	1	1,017	0.10%
2018/12/11	7	10.61	1	10.75	10.60	6	988	0.61%
2018/12/06	6	10.60	0	0.00	10.10	6	882	0.68%
2018/12/04	0	0.00	3	10.30	10.20	-3	845	-0.35%
2018/12/03	8	10.10	0	0.00	10.10	8	850	0.94%
2018/11/28	1	9.96	0	0.00	9.88	1	843	0.12%
2018/11/19	6	8.99	0	0.00	9.11	6	808	0.74%
2018/11/16	0	0.00	1	9.00	8.81	-1	863	-0.12%
2018/11/13	0.1	8.33	0	0.00	8.33	0.1	889	0.01%
2018/10/30	1	8.10	0	0.00	8.05	1	1,041	0.10%
2018/10/17	1	8.70	0	0.00	8.69	1	1,019	0.10%
2018/10/11	1	8.64	0	0.00	8.64	1	1,004	0.10%
2018/09/25	0.3	10.25	0	0.00	10.30	0.3	975	0.03%
2018/09/12	1	10.30	0	0.00	10.35	1	1,055	0.09%
2018/09/03	5	11.35	5	11.20	11.15	0	1,260	0.00%
2018/08/23	2	11.68	5	11.59	11.70	-3	1,561	-0.19%
2018/08/22	0	0.00	3	11.45	11.30	-3	1,510	-0.20%
2018/08/20	3	11.38	0	0.00	11.30	3	1,537	0.20%
2018/08/17	10	11.50	13	11.22	11.15	-3	1,529	-0.20%
2018/08/09	0	0.00	1	11.25	11.30	-1	1,473	-0.07%
2018/07/30	0	0.00	1	10.90	10.65	-1	1,546	-0.06%
2018/07/06	1	9.98	0	0.00	10.20	1	1,643	0.06%
2018/07/05	0	0.00	20	10.50	10.20	-20	1,703	-1.17%
2018/07/03	1	10.80	0	0.00	10.70	1	1,726	0.06%
2018/06/25	10	11.50	17	11.44	11.50	-7	1,741	-0.40%
2018/06/22	1	11.00	0	0.00	11.00	1	1,694	0.06%
2018/06/19	0	0.00	1	11.35	11.20	-1	1,721	-0.06%
2018/06/15	0	0.00	1	11.55	11.40	-1	1,701	-0.06%
2018/06/14	20	11.50	0	0.00	11.50	20	1,695	1.18%
2018/06/08	5	11.50	9	11.40	11.45	-4	1,541	-0.26%
2018/06/07	4	11.75	0	0.00	11.75	4	1,481	0.27%
2018/06/06	0	0.00	1	10.60	10.70	-1	1,304	-0.08%
2018/06/04	1	10.50	5	10.65	10.55	-4	1,357	-0.29%
2018/06/01	1	10.30	18	10.35	10.60	-17	1,363	-1.25%
2018/05/30	0	0.00	5	10.15	10.05	-5	1,328	-0.38%
2018/05/24	1	10.00	0	0.00	10.00	1	1,362	0.07%
2018/05/18	0	0.00	5	10.05	10.05	-5	1,400	-0.36%
2018/05/17	3	9.63	3	9.91	9.92	0	1,404	0.00%
2018/05/16	10	9.76	0	0.00	9.60	10	1,411	0.71%
2018/05/15	5	10.20	3	10.25	10.10	2	1,384	0.14%
2018/05/14	5	10.22	0	0.00	10.10	5	1,446	0.35%
2018/05/09	2	10.80	0	0.00	10.75	2	1,406	0.14%
2018/05/07	3	10.75	0	0.00	10.70	3	1,440	0.21%
2018/05/04	1	10.80	0	0.00	10.70	1	1,455	0.07%
2018/04/30	3	10.75	0	0.00	10.85	3	1,481	0.20%
2018/04/26	3	10.90	0	0.00	10.60	3	1,500	0.20%
2018/04/23	3	11.35	0	0.00	11.10	3	1,545	0.19%
2018/04/19	3	11.45	0	0.00	11.40	3	1,561	0.19%
2018/04/17	0	0.00	2	11.45	11.30	-2	1,626	-0.12%
2018/04/16	0	0.00	2	11.65	11.60	-2	1,633	-0.12%
2018/04/13	5	12.05	0	0.00	11.95	5	1,650	0.30%
2018/04/11	8	12.58	6	12.33	12.20	2	1,777	0.11%
2018/04/09	2	12.05	0	0.00	12.00	2	1,872	0.11%
2018/04/02	1	12.15	3	11.85	11.85	-2	1,932	-0.10%
2018/03/31	0	11.70	3	11.75	11.60	-3	1,950	-0.15%
2018/03/30	1	11.75	5	11.75	11.70	-4	1,977	-0.20%
2018/03/29	0	0.00	5	11.75	11.70	-5	2,057	-0.24%
2018/03/28	0	0.00	5	11.80	11.70	-5	2,117	-0.24%
2018/03/27	0	0.00	5	11.90	11.90	-5	2,196	-0.23%
2018/03/26	5	11.50	0	0.00	11.75	5	2,578	0.19%
2018/03/23	0	0.00	5	11.55	11.65	-5	2,675	-0.19%
2018/03/21	10	12.20	0	0.00	12.00	10	2,885	0.35%
2018/03/19	5	12.60	0	0.00	12.30	5	3,171	0.16%
2018/03/15	5	12.85	0	0.00	12.85	5	3,273	0.15%
2018/03/12	5	12.80	0	0.00	12.70	5	3,344	0.15%
2018/02/26	1	13.20	0	0.00	13.25	1	3,706	0.03%
2018/02/23	0	0.00	3	12.80	12.80	-3	3,688	-0.08%
2018/02/09	2	11.65	0	0.00	11.60	2	3,697	0.05%
2018/02/06	0	0.00	1	12.10	11.85	-1	3,663	-0.03%
2018/01/31	0	0.00	1	13.30	13.30	-1	3,775	-0.03%
2018/01/26	4	13.18	0	0.00	13.15	4	3,800	0.11%
2018/01/19	0	0.00	1	13.60	13.50	-1	3,934	-0.03%
2018/01/17	4	13.55	0	0.00	13.60	4	3,925	0.10%
2018/01/16	4	13.63	0	0.00	13.60	4	3,926	0.10%
2018/01/15	0	0.00	10	13.55	13.55	-10	3,962	-0.25%
2018/01/11	10	13.63	0	0.00	13.60	10	3,957	0.25%
2018/01/10	2	13.50	0	0.00	13.45	2	3,973	0.05%
2018/01/09	0	0.00	4	13.70	13.60	-4	4,228	-0.09%
2018/01/08	2	13.80	10	14.15	13.75	-8	4,234	-0.19%
2018/01/04	12	14.54	7	14.43	14.60	5	4,111	0.12%
2018/01/03	0	0.00	1.7	14.05	14.10	-1.7	4,052	-0.04%
2018/01/02	2	14.40	2	14.20	14.25	0	4,014	0.00%