飛宏 (2457)-富邦-仁愛券商分點個股進出

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
51.5
漲跌
▼1.3
漲幅
-2.46%
成交量
2,370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－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/03	2.1	52.10	6	52.13	51.50	-4	4,331	-0.09%
2024/05/02	30	52.73	5	52.80	52.80	25	4,380	0.57%
2024/04/30	20.1	53.89	11	53.96	53.50	9.1	4,415	0.21%
2024/04/29	0	0.00	13	50.95	51.50	-13	4,310	-0.30%
2024/04/26	1	50.70	4	51.20	50.70	-3	4,314	-0.07%
2024/04/25	0	0.00	3	51.50	51.20	-3	4,328	-0.07%
2024/04/24	1	51.70	19	52.04	52.30	-18	4,349	-0.41%
2024/04/23	3.3	51.10	2	51.50	51.00	1.3	4,409	0.03%
2024/04/22	13	51.82	20	52.51	51.00	-7	4,457	-0.16%
2024/04/19	1	52.20	0	0.00	52.50	1	4,465	0.02%
2024/04/18	7	55.53	9	54.82	54.50	-2	4,481	-0.04%
2024/04/17	1	53.10	4	52.50	53.30	-3	4,357	-0.07%
2024/04/16	7.1	50.40	6.1	50.63	51.00	1.1	4,349	0.02%
2024/04/15	3.2	52.96	10	52.60	52.30	-6.8	4,370	-0.16%
2024/04/12	17.5	53.67	14	53.96	53.80	3.5	4,423	0.08%
2024/04/11	7	52.79	5.1	52.73	52.50	2	4,364	0.04%
2024/04/10	2	54.45	1.5	53.81	54.10	0.5	4,349	0.01%
2024/04/09	0	54.00	16	54.03	54.00	-16	4,362	-0.37%
2024/04/08	0	54.00	1	54.30	53.70	-1	4,448	-0.02%
2024/04/03	7	53.69	7	53.44	53.30	0	4,456	0.00%
2024/04/02	6	54.08	0.2	54.20	54.30	5.8	4,476	0.13%
2024/04/01	0	54.10	5	54.20	54.60	-5	4,509	-0.11%
2024/03/29	2	53.20	4	53.10	53.30	-2	4,529	-0.04%
2024/03/28	0	0.00	1	53.00	53.00	-1	4,526	-0.02%
2024/03/27	0	0.00	7.7	53.74	53.30	-7.7	4,531	-0.17%
2024/03/26	4.2	53.73	5	54.36	53.30	-0.9	4,547	-0.02%
2024/03/25	6	55.28	2	55.30	55.20	4	4,531	0.09%
2024/03/22	10.1	54.58	9	54.62	54.30	1.1	4,573	0.02%
2024/03/21	4.1	53.50	6	53.58	53.80	-1.9	4,558	-0.04%
2024/03/20	12.2	53.10	0.1	53.10	53.00	12.1	4,653	0.26%
2024/03/19	3	54.60	3	54.57	54.30	0	4,634	0.00%
2024/03/18	0.1	54.19	14.4	54.32	54.40	-14.3	4,682	-0.30%
2024/03/15	3	54.90	8	54.80	55.00	-5	4,699	-0.11%
2024/03/14	0.1	55.31	2.2	54.98	55.20	-2.1	4,778	-0.04%
2024/03/13	13.3	55.22	12.6	55.11	55.00	0.7	4,833	0.01%
2024/03/12	1	56.70	2	56.70	56.40	-1	4,881	-0.02%
2024/03/11	5	56.04	7	56.13	56.30	-2	4,964	-0.04%
2024/03/08	17.6	56.66	13	56.15	55.90	4.6	5,023	0.09%
2024/03/07	22.6	58.93	28	59.38	58.00	-5.4	5,013	-0.11%
2024/03/06	19	60.54	6.3	60.57	60.10	12.7	4,997	0.25%
2024/03/05	22	60.69	228	60.27	60.00	-206	5,096	-4.04%	大賣/鉅額交易
2024/03/04	26	61.57	18.4	61.80	60.60	7.6	5,211	0.15%
2024/03/01	7	60.57	13	60.67	60.30	-6	5,228	-0.11%
2024/02/29	13	61.28	27	61.24	61.30	-14	5,690	-0.25%
2024/02/27	11.1	60.60	15	60.03	60.20	-3.9	6,506	-0.06%
2024/02/26	18	61.55	15	60.89	61.20	3	6,952	0.04%
2024/02/23	17	60.25	2	60.60	59.70	15	6,907	0.22%
2024/02/22	17	61.31	14.1	61.01	61.30	2.9	6,865	0.04%
2024/02/21	14	61.94	12	61.53	61.50	2	6,858	0.03%
2024/02/20	14	62.05	13	62.29	61.80	1	6,946	0.01%
2024/02/19	49.4	62.34	49.6	62.07	62.30	-0.2	6,809	0.00%
2024/02/16	14	57.96	31.4	58.01	58.70	-17.4	6,414	-0.27%
2024/02/15	8	55.69	2.2	56.00	56.20	5.8	6,380	0.09%
2024/02/05	15.2	56.00	3	55.90	56.10	12.2	6,399	0.19%
2024/02/02	0	0.00	2.1	57.65	57.00	-2.1	6,378	-0.03%
2024/02/01	4	56.80	2	57.20	57.20	2	6,381	0.03%
2024/01/31	2.1	57.11	14.2	57.66	57.00	-12.1	6,377	-0.19%
2024/01/30	13.1	57.73	0.1	57.80	57.80	13	6,392	0.20%
2024/01/29	4	58.40	8	58.41	58.80	-4	6,439	-0.06%
2024/01/26	10.4	57.65	5	57.34	56.90	5.4	6,422	0.08%
2024/01/25	13.1	58.42	3	58.20	58.00	10.1	6,482	0.16%
2024/01/24	5.1	58.27	18.4	58.15	58.60	-13.3	6,668	-0.20%
2024/01/23	8	57.88	5	57.86	57.30	3	6,673	0.04%
2024/01/22	5	56.50	6	56.75	57.00	-1	6,658	-0.02%
2024/01/19	2	56.10	2	56.00	56.50	0	6,715	0.00%
2024/01/18	0	0.00	2	54.80	56.00	-2	6,766	-0.03%
2024/01/17	9.2	56.42	239.2	56.55	55.30	-230.1	6,908	-3.33%	大賣/鉅額交易
2024/01/16	12.1	58.38	7	57.86	57.60	5.1	7,033	0.07%
2024/01/15	4	57.78	14	58.20	58.30	-10	7,136	-0.14%
2024/01/12	7	57.36	4	57.30	56.90	3	7,196	0.04%
2024/01/11	4.1	57.09	5	55.26	57.10	-1	7,181	-0.01%
2024/01/10	27.1	55.73	2	56.00	55.00	25.1	7,209	0.35%
2024/01/09	17	57.18	6	56.83	56.50	11	7,231	0.15%
2024/01/08	10	59.62	6	59.85	58.90	4	7,202	0.06%
2024/01/05	3	59.27	82	58.53	58.30	-79	7,144	-1.11%
2024/01/04	22	57.71	5	57.58	57.60	17	7,137	0.24%
2024/01/02	7	59.89	10	60.38	59.30	-3	7,150	-0.04%
2023/12/29	12	58.56	0	0.00	58.90	12	7,180	0.17%
2023/12/28	19	59.02	5	58.84	59.00	14	7,194	0.19%
2023/12/27	57	59.30	60	58.51	58.40	-3	7,222	-0.04%
2023/12/26	26	58.45	46	59.09	59.00	-20	7,298	-0.27%
2023/12/25	7	57.04	2	56.80	57.00	5	7,276	0.07%
2023/12/22	3.1	56.77	1	57.00	56.40	2.1	7,282	0.03%
2023/12/21	7.1	56.77	15	57.06	56.60	-7.9	7,287	-0.11%
2023/12/20	2	57.75	2	57.40	57.80	0	7,299	0.00%
2023/12/19	5.2	57.41	8	57.74	57.30	-2.8	7,311	-0.04%
2023/12/18	9	59.11	9.1	59.25	59.00	-0.1	7,300	0.00%
2023/12/15	21	59.70	18	60.12	59.10	3	7,317	0.04%
2023/12/14	4.1	58.35	1	58.30	58.20	3.1	7,234	0.04%
2023/12/13	6.3	58.40	10	58.40	58.30	-3.7	7,219	-0.05%
2023/12/12	8	59.60	1	59.20	59.00	7	7,208	0.10%
2023/12/11	19	59.71	1	60.68	59.60	18	7,208	0.25%
2023/12/08	15	60.41	8.8	60.71	61.00	6.2	7,155	0.09%
2023/12/07	14	61.31	5	61.42	60.50	9	7,155	0.13%
2023/12/06	14	62.81	3.2	61.58	61.60	10.8	7,150	0.15%
2023/12/05	6	62.06	18	61.24	62.80	-12	7,114	-0.17%
2023/12/04	28	62.24	5.2	62.50	61.80	22.8	7,125	0.32%
2023/12/01	13	62.19	7	62.31	62.50	6	7,404	0.08%
2023/11/30	18	63.01	7	63.71	62.20	11	7,390	0.15%
2023/11/29	33	63.44	23	63.20	63.50	10	7,352	0.14%
2023/11/28	19.1	62.96	11.2	62.87	62.80	7.9	7,299	0.11%
2023/11/27	36.1	64.23	42	64.29	62.90	-5.9	7,315	-0.08%
2023/11/24	61.2	63.28	104.8	64.02	63.20	-43.5	6,905	-0.63%	大賣/
2023/11/22	12	57.58	3	57.63	57.50	9	5,689	0.16%
2023/11/21	10	57.06	7	57.21	57.20	3	5,725	0.05%
2023/11/20	5.2	57.13	6	57.00	56.70	-0.8	5,793	-0.01%
2023/11/17	255.8	57.59	20.4	56.71	56.20	235.4	5,768	4.08%	大買/鉅額交易
2023/11/16	4	55.53	3	55.50	56.40	1	5,691	0.02%
2023/11/15	5.4	55.09	1	55.00	54.60	4.4	5,899	0.07%
2023/11/14	2.1	54.20	0	0.00	54.80	2.1	6,212	0.03%
2023/11/13	0	0.00	13.2	53.32	54.00	-13.2	6,271	-0.21%
2023/11/10	2	52.70	10	52.85	52.50	-8	6,380	-0.13%
2023/11/09	22	53.95	1.8	53.46	53.20	20.2	6,463	0.31%
2023/11/08	0.6	54.47	4	54.30	54.20	-3.4	6,531	-0.05%
2023/11/07	6	54.80	0	0.00	54.20	6	6,689	0.09%
2023/11/06	29	54.89	77	54.12	54.90	-48	6,783	-0.71%
2023/11/03	60	53.21	62	54.08	53.30	-2	6,757	-0.03%
2023/11/02	8	52.68	1	53.20	52.80	7	6,792	0.10%
2023/11/01	45	51.95	30	52.01	51.80	15	6,790	0.22%
2023/10/31	1	54.30	4	52.95	52.50	-3	6,621	-0.05%
2023/10/30	0.2	55.00	1	55.39	54.60	-0.8	6,706	-0.01%
2023/10/27	70.3	56.30	5	55.84	55.40	65.3	6,836	0.95%
2023/10/26	15.7	57.93	5	58.06	57.00	10.7	6,903	0.15%
2023/10/25	6.1	58.98	24.1	59.21	59.10	-18	6,979	-0.26%
2023/10/24	115.1	56.16	195.1	56.84	56.80	-80	6,897	-1.16%	大買/大賣/
2023/10/23	19.1	53.94	5	53.72	53.60	14.1	6,906	0.20%
2023/10/20	2.2	55.11	60	54.37	55.00	-57.8	6,885	-0.84%
2023/10/19	132.1	56.11	71	56.39	56.10	61.1	7,039	0.87%	大買/
2023/10/18	12.1	58.09	3	59.40	57.70	9.1	7,065	0.13%
2023/10/17	3.2	59.54	45.6	59.93	60.60	-42.4	7,114	-0.60%
2023/10/16	6	59.33	42	58.89	58.70	-36	7,238	-0.50%
2023/10/13	70	62.00	7	62.23	61.50	63	7,546	0.83%
2023/10/12	0.3	62.10	76	62.68	62.50	-75.7	8,089	-0.94%
2023/10/11	3	60.63	10	61.80	61.70	-7	8,216	-0.09%
2023/10/06	0	0.00	1	61.00	61.60	-1	8,402	-0.01%
2023/10/05	136	62.83	93.3	63.26	61.80	42.7	8,712	0.49%	大買/
2023/10/04	117	60.84	5.1	61.14	60.80	111.9	9,087	1.23%	大買/鉅額交易
2023/10/03	88	62.34	1	62.60	62.00	87	9,280	0.94%
2023/10/02	11	62.45	92	62.78	63.00	-81	9,528	-0.85%
2023/09/28	3	59.70	9	59.46	58.90	-6	9,613	-0.06%
2023/09/27	1	58.20	8	58.15	58.30	-7	9,991	-0.07%
2023/09/26	5.3	58.70	0	0.00	58.50	5.3	10,168	0.05%
2023/09/25	102	59.20	103	58.81	58.80	-1	10,308	-0.01%	大買/大賣/
2023/09/22	1.1	59.22	5	59.50	59.70	-4	10,443	-0.04%
2023/09/21	9	60.06	1.5	59.75	59.60	7.5	10,508	0.07%
2023/09/20	6	61.12	3	61.37	60.90	3	10,594	0.03%
2023/09/19	29	61.71	45	61.31	61.30	-16	10,873	-0.15%
2023/09/18	2	62.75	2	62.75	62.50	0	11,060	0.00%
2023/09/15	5	63.16	8	62.39	63.60	-3	11,386	-0.03%
2023/09/14	93.2	62.64	82	63.19	62.70	11.2	11,551	0.10%
2023/09/13	5.1	62.55	34	62.87	62.10	-28.9	11,775	-0.25%
2023/09/12	11.1	62.45	40.2	62.76	62.00	-29.1	12,067	-0.24%
2023/09/11	17.2	64.18	5	64.02	63.40	12.2	12,282	0.10%
2023/09/08	3.2	67.09	5	66.82	66.00	-1.8	12,596	-0.01%
2023/09/07	45.3	68.54	55	69.29	68.00	-9.7	13,011	-0.07%
2023/09/06	117.3	67.89	18	67.34	67.80	99.3	13,275	0.75%	大買/
2023/09/05	1	69.80	88.1	70.19	70.70	-87.1	13,234	-0.66%
2023/09/04	81.1	69.58	182.3	69.19	69.10	-101.2	13,658	-0.74%	大賣/鉅額交易
2023/09/01	12.4	71.91	24.3	71.72	71.10	-11.9	14,142	-0.08%
2023/08/31	5.6	72.65	110.3	72.35	73.00	-104.7	14,509	-0.72%	大賣/鉅額交易
2023/08/30	8	71.48	9.3	71.21	71.00	-1.3	15,025	-0.01%
2023/08/29	11.5	71.07	18.1	71.42	71.50	-6.6	16,015	-0.04%
2023/08/28	5.6	69.84	16.2	69.47	70.00	-10.6	17,175	-0.06%
2023/08/25	0.6	68.98	4	70.27	69.90	-3.4	18,143	-0.02%
2023/08/24	27.4	69.44	13	70.78	69.00	14.4	18,544	0.08%
2023/08/23	1	68.70	5	69.16	68.60	-4	18,973	-0.02%
2023/08/22	29	68.02	21	68.17	68.50	8	19,242	0.04%
2023/08/21	278	70.43	115.5	69.21	68.70	162.5	19,614	0.83%	大買/大賣/鉅額交易
2023/08/18	25.8	69.87	40	69.67	69.80	-14.3	21,131	-0.07%
2023/08/17	6	66.34	12.1	66.66	66.90	-6	21,030	-0.03%
2023/08/16	9.1	66.39	10	66.21	66.20	-0.9	21,193	0.00%
2023/08/15	8.3	64.05	9.1	63.94	64.60	-0.8	21,721	0.00%
2023/08/14	7.2	61.90	7	61.86	62.10	0.2	22,208	0.00%
2023/08/11	8	63.36	22	63.69	63.50	-14	22,801	-0.06%
2023/08/10	8	61.69	5	63.10	61.60	3	23,117	0.01%
2023/08/09	1	63.42	13.1	63.81	63.50	-12.1	23,717	-0.05%
2023/08/08	10	63.96	5	64.16	64.40	5	24,317	0.02%
2023/08/07	6	65.10	9.1	64.97	65.20	-3	24,618	-0.01%
2023/08/04	3	65.27	9	65.64	65.40	-6	25,312	-0.02%
2023/08/02	17.1	66.39	2	66.20	65.30	15.1	25,743	0.06%
2023/08/01	17.1	66.67	20.3	66.58	66.50	-3.2	26,070	-0.01%
2023/07/31	33.1	67.99	16.1	69.04	67.50	17	26,375	0.06%
2023/07/28	20	68.63	11	68.66	69.50	9	26,653	0.03%
2023/07/27	4	69.58	27.1	69.56	69.50	-23.1	27,081	-0.09%
2023/07/26	22.2	71.02	12	71.58	69.70	10.2	27,576	0.04%
2023/07/25	20.1	70.74	12.1	70.61	70.60	8.1	27,814	0.03%
2023/07/24	87.3	70.68	40.1	70.60	70.00	47.2	28,006	0.17%
2023/07/21	116	73.14	12.4	72.90	73.60	103.6	28,207	0.37%	大買/鉅額交易
2023/07/20	1.4	73.55	15.5	73.41	73.20	-14.1	29,256	-0.05%
2023/07/19	18.1	73.66	11	73.71	72.50	7.1	29,584	0.02%
2023/07/18	47.3	74.31	45.5	75.08	74.00	1.8	30,150	0.01%
2023/07/17	73.9	76.76	68	76.77	76.70	5.9	30,543	0.02%
2023/07/14	17	73.18	13	73.34	72.60	4	31,042	0.01%
2023/07/13	39.1	73.32	53	73.24	72.80	-13.9	32,704	-0.04%
2023/07/12	24.6	72.05	23	71.17	72.00	1.6	33,621	0.00%
2023/07/11	86.1	73.58	167	73.06	72.00	-80.9	34,256	-0.24%	大賣/
2023/07/10	60.2	76.44	12.2	77.37	76.00	48	34,499	0.14%
2023/07/07	17.2	77.00	33.5	78.13	78.30	-16.3	34,755	-0.05%
2023/07/06	66.1	78.15	34.3	78.75	77.70	31.8	35,037	0.09%
2023/07/05	50.3	80.37	87.1	80.26	79.40	-36.8	35,753	-0.10%
2023/07/04	37.1	78.35	17.2	78.57	77.60	19.8	35,789	0.06%
2023/07/03	40	78.79	55	78.94	78.80	-15	35,870	-0.04%
2023/06/30	26.3	77.61	11.5	77.12	78.00	14.8	36,476	0.04%
2023/06/29	6.1	75.58	5	75.88	75.50	1.1	36,628	0.00%
2023/06/28	6.3	75.81	3	76.03	75.30	3.3	36,905	0.01%
2023/06/27	70.2	77.04	43.1	76.85	75.60	27.1	37,163	0.07%
2023/06/26	62	79.75	31.1	80.03	79.30	30.9	37,281	0.08%
2023/06/21	36	80.78	90.1	79.88	81.80	-54.1	37,430	-0.14%
2023/06/20	33.1	80.05	25.1	79.79	79.40	8	37,547	0.02%
2023/06/19	111.1	80.52	34	80.79	80.80	77.1	38,426	0.20%	大買/
2023/06/16	47.5	80.36	49	79.87	79.10	-1.5	39,863	0.00%
2023/06/15	128.2	79.42	76	79.24	79.00	52.2	40,410	0.13%	大買/
2023/06/14	56.1	80.51	38.8	81.82	80.30	17.3	41,215	0.04%
2023/06/13	60.3	81.46	91.6	81.69	82.30	-31.3	41,842	-0.07%
2023/06/12	48.1	79.39	45.2	79.51	78.50	2.9	42,435	0.01%
2023/06/09	63.5	80.08	27.6	79.65	79.00	35.9	43,618	0.08%
2023/06/08	62.2	79.41	52.3	78.89	78.90	9.9	44,550	0.02%
2023/06/07	136.3	83.62	147.1	82.66	81.50	-10.8	45,822	-0.02%	大買/大賣/
2023/06/06	68.6	83.64	97.2	83.70	82.60	-28.6	46,949	-0.06%
2023/06/05	210.3	85.99	199.5	86.04	85.70	10.8	47,549	0.02%	大買/大賣/
2023/06/02	131.3	82.54	344.4	82.81	83.40	-213.1	47,681	-0.45%	大買/大賣/鉅額交易
2023/06/01	123.5	80.98	213.7	80.82	81.90	-90.3	47,138	-0.19%	大買/大賣/
2023/05/31	406.2	78.01	323.1	77.71	78.40	83.1	46,628	0.18%	大買/大賣/
2023/05/30	162.1	77.43	127.2	77.08	76.60	34.9	45,748	0.08%	大買/大賣/
2023/05/29	146.1	76.76	46.1	76.40	76.40	100	45,395	0.22%	大買/
2023/05/26	13.3	74.57	22.2	74.69	73.70	-8.9	45,058	-0.02%
2023/05/25	117.6	75.20	96.3	74.73	74.50	21.3	44,998	0.05%	大買/
2023/05/24	506.3	77.90	373.5	78.16	75.80	132.8	44,898	0.30%	大買/大賣/鉅額交易
2023/05/23	44.3	75.66	24	75.23	75.50	20.3	44,540	0.05%
2023/05/22	21	74.80	17.2	74.60	75.30	3.8	44,960	0.01%
2023/05/19	132.3	75.68	15.4	74.63	73.20	116.9	44,786	0.26%	大買/鉅額交易
2023/05/18	65.2	76.13	214.1	75.83	75.80	-148.9	44,433	-0.34%	大賣/鉅額交易
2023/05/17	141.4	75.60	203.4	75.05	74.10	-61.9	43,886	-0.14%	大買/大賣/
2023/05/16	55	73.90	63.3	74.19	74.40	-8.3	43,212	-0.02%
2023/05/15	138.7	74.02	118.6	73.28	72.70	20.1	42,738	0.05%	大買/大賣/
2023/05/12	61	71.59	54.1	72.12	73.20	6.9	42,094	0.02%
2023/05/11	39.1	69.65	31.1	69.63	68.90	8	41,514	0.02%
2023/05/10	77.6	69.15	390.2	68.38	70.00	-312.6	41,156	-0.76%	大賣/鉅額交易
2023/05/09	173.1	73.70	157.5	72.34	71.70	15.6	40,450	0.04%	大買/大賣/
2023/05/08	98.5	72.72	101	73.50	73.80	-2.5	39,949	-0.01%	大賣/
2023/05/05	79.1	72.69	85.7	71.83	71.20	-6.6	39,498	-0.02%
2023/05/04	78	75.49	61	75.19	74.00	17	39,065	0.04%
2023/05/03	121	75.94	125.7	76.20	76.00	-4.7	38,702	-0.01%	大買/大賣/
2023/05/02	121.2	75.78	206.1	74.92	76.50	-84.9	38,138	-0.22%	大買/大賣/
2023/04/28	200.6	73.25	55.5	73.32	73.50	145	37,572	0.39%	大買/鉅額交易
2023/04/27	96.8	71.78	40.2	72.04	71.90	56.6	37,132	0.15%
2023/04/26	240.5	71.31	59.3	71.81	71.90	181.2	36,803	0.49%	大買/鉅額交易
2023/04/25	191.1	71.89	155.6	72.75	72.70	35.5	36,370	0.10%	大買/大賣/
2023/04/24	260.2	73.08	164	73.34	73.30	96.2	35,247	0.27%	大買/大賣/
2023/04/21	100.1	73.73	120.3	73.27	72.50	-20.2	34,861	-0.06%	大賣/
2023/04/20	182.4	75.35	67.5	75.69	74.60	115	34,112	0.34%	大買/鉅額交易
2023/04/19	187.5	78.10	392.1	78.34	77.80	-204.6	33,376	-0.61%	大買/大賣/鉅額交易
2023/04/18	358.3	77.63	201.3	77.20	76.40	157	32,320	0.49%	大買/大賣/鉅額交易
2023/04/17	99.1	72.93	399.8	73.87	75.90	-300.7	30,534	-0.98%	大賣/鉅額交易
2023/04/14	209.5	69.18	166.2	68.76	69.00	43.3	29,403	0.15%	大買/大賣/
2023/04/13	200.1	67.33	178.1	67.30	67.30	22	28,431	0.08%	大買/大賣/
2023/04/12	221.5	66.78	112	67.47	66.30	109.5	27,694	0.40%	大買/大賣/鉅額交易
2023/04/11	136.5	66.56	65	66.98	66.30	71.5	27,252	0.26%	大買/
2023/04/10	118	66.17	145.1	66.47	66.60	-27	26,706	-0.10%	大買/大賣/
2023/04/07	63.5	62.64	42	62.79	62.50	21.5	25,805	0.08%
2023/04/06	25.2	60.62	49	60.76	61.60	-23.8	25,429	-0.09%
2023/03/31	73.3	62.14	267.3	62.80	60.30	-194	25,221	-0.77%	大賣/鉅額交易
2023/03/30	29	61.05	64	60.36	60.80	-35	24,733	-0.14%
2023/03/29	98	59.64	69	59.95	59.80	29	24,759	0.12%
2023/03/28	85	59.01	219	59.10	59.20	-134	25,009	-0.54%	大賣/鉅額交易
2023/03/27	152	60.75	35.2	60.67	59.80	116.8	24,753	0.47%	大買/鉅額交易
2023/03/24	225.2	59.90	47	59.99	60.00	178.2	24,383	0.73%	大買/鉅額交易
2023/03/23	103	58.80	245.3	59.66	59.50	-142.3	24,068	-0.59%	大買/大賣/鉅額交易
2023/03/22	361.6	59.66	106	60.24	59.00	255.6	23,610	1.08%	大買/大賣/鉅額交易
2023/03/21	250	62.76	354.2	61.94	61.10	-104.2	22,529	-0.46%	大買/大賣/鉅額交易
2023/03/20	121	58.85	148	59.59	59.50	-27	20,843	-0.13%	大買/大賣/
2023/03/17	231.5	59.72	198.5	59.66	59.10	33	20,016	0.16%	大買/大賣/
2023/03/16	158.5	57.87	239	57.86	58.50	-80.5	18,949	-0.42%	大買/大賣/
2023/03/15	167.1	59.22	134.3	59.27	59.20	32.8	18,059	0.18%	大買/大賣/
2023/03/14	225	58.97	133.1	58.13	58.40	92	17,276	0.53%	大買/大賣/
2023/03/13	317.2	55.73	650	56.90	56.20	-332.9	15,806	-2.11%	大買/大賣/鉅額交易
2023/03/10	634.8	56.92	562.9	56.10	56.60	72	14,616	0.49%	大買/大賣/
2023/03/09	524	55.21	415.6	55.32	54.80	108.4	13,026	0.83%	大買/大賣/鉅額交易
2023/03/08	122	51.58	260.9	52.37	54.70	-138.9	11,630	-1.19%	大買/大賣/鉅額交易
2023/03/07	233.5	49.68	174.3	50.05	49.80	59.3	10,742	0.55%	大買/大賣/
2023/03/06	264.5	48.43	84.5	48.65	48.75	180	10,455	1.72%	大買/鉅額交易
2023/03/03	96.1	47.84	133.1	48.08	46.90	-37.1	10,502	-0.35%	大賣/
2023/03/02	46	46.60	50.2	46.80	47.05	-4.2	10,050	-0.04%
2023/03/01	25	45.65	11.4	45.54	45.60	13.6	9,884	0.14%
2023/02/24	10	45.95	36	45.74	45.45	-26	9,774	-0.27%
2023/02/23	87.1	46.74	79.6	46.92	46.60	7.5	9,572	0.08%
2023/02/22	44.4	46.38	74.1	46.74	47.20	-29.7	9,388	-0.32%
2023/02/21	257.6	46.85	133.4	46.93	46.70	124.2	9,065	1.37%	大買/大賣/鉅額交易
2023/02/20	68.5	43.53	66.5	45.04	46.35	2	7,673	0.03%
2023/02/17	1	42.00	5	42.29	42.15	-4	7,037	-0.06%
2023/02/16	19	42.25	42.5	42.38	42.35	-23.5	6,955	-0.34%
2023/02/15	15	40.45	4	40.54	40.75	11	6,725	0.16%
2023/02/14	1	39.90	10	40.00	39.80	-9	6,699	-0.13%
2023/02/13	1	40.20	3	39.70	39.95	-2	6,721	-0.03%
2023/02/10	7	40.20	1	39.90	39.90	6	6,759	0.09%
2023/02/09	11	41.60	3.1	41.72	41.35	7.9	6,706	0.12%
2023/02/08	8	41.40	11	41.16	41.05	-3	6,678	-0.05%
2023/02/07	5	41.22	16.1	41.31	41.25	-11.1	6,645	-0.17%
2023/02/06	2	40.75	2	40.65	40.65	0	6,589	0.00%
2023/02/03	11.5	40.89	3	40.93	40.45	8.5	6,578	0.13%
2023/02/02	3	40.88	17.2	40.64	40.60	-14.2	6,560	-0.22%
2023/02/01	2	40.18	10.1	39.90	40.45	-8.1	6,540	-0.12%
2023/01/31	7	39.43	3.1	39.52	39.65	3.9	6,526	0.06%
2023/01/30	16	38.74	2	38.83	38.85	14	6,526	0.21%
2023/01/17	2.1	37.98	0.2	38.10	38.00	1.9	6,521	0.03%
2023/01/16	6	38.02	0	0.00	37.90	6	6,518	0.09%
2023/01/13	2.3	38.09	14	38.34	38.00	-11.7	6,533	-0.18%
2023/01/12	8	38.96	4	39.03	38.70	4	6,519	0.06%
2023/01/11	16	39.04	5	39.05	39.00	11	6,554	0.17%
2023/01/10	0	0.00	2	40.10	40.10	-2	6,526	-0.03%
2023/01/09	0	0.00	12	40.33	40.15	-12	6,569	-0.18%
2023/01/06	3	40.07	2	40.03	40.05	1	6,595	0.02%
2023/01/05	7	40.47	6	40.59	40.05	1	6,654	0.02%
2023/01/04	10	40.40	5	40.10	40.10	5	6,663	0.08%
2023/01/03	14	39.96	2.1	39.73	39.95	12	6,679	0.18%
2022/12/30	0	0.00	1	40.05	39.45	-1	6,707	-0.01%
2022/12/29	7.1	39.18	144.2	38.80	39.65	-137.1	6,837	-2.01%	大賣/鉅額交易
2022/12/28	9.1	39.74	5	39.86	39.00	4.1	6,845	0.06%
2022/12/27	0	40.30	10	40.20	40.05	-10	6,843	-0.15%
2022/12/26	3.1	40.59	4	40.35	40.00	-0.9	6,852	-0.01%
2022/12/23	23	41.15	1.1	41.00	41.00	22	6,825	0.32%
2022/12/22	47	42.60	35	42.25	41.50	12	6,795	0.18%
2022/12/21	84	41.52	17.1	42.10	42.40	66.9	6,585	1.02%
2022/12/20	65	41.93	52.1	42.36	40.65	13	6,274	0.21%
2022/12/19	52	40.60	25.3	40.05	41.25	26.8	5,759	0.46%
2022/12/16	37.1	39.51	12	39.40	39.40	25.1	5,685	0.44%
2022/12/15	2.1	40.26	4.3	39.99	40.50	-2.2	5,680	-0.04%
2022/12/14	4.1	39.73	4	39.70	39.70	0.1	5,709	0.00%
2022/12/13	1	39.95	0	0.00	39.65	1	5,901	0.02%
2022/12/12	0	0.00	49	39.95	39.95	-49	6,241	-0.79%
2022/12/09	1	40.75	3	40.42	39.90	-2	6,895	-0.03%
2022/12/08	9	39.96	13	39.98	39.80	-4	6,969	-0.06%
2022/12/07	6.1	40.49	13.2	39.86	39.75	-7.1	6,967	-0.10%
2022/12/06	85	42.60	25	42.69	41.65	60	6,883	0.87%
2022/12/05	6	41.86	11	41.87	41.70	-5	6,639	-0.08%
2022/12/02	11	41.86	20	41.64	41.75	-9	6,574	-0.14%
2022/12/01	32	41.94	19	41.76	41.60	13	6,509	0.20%
2022/11/30	85	42.38	74	42.12	41.80	11	6,398	0.17%
2022/11/29	33.2	40.90	31.3	41.05	41.25	1.9	6,186	0.03%
2022/11/28	54.5	42.38	45	42.22	41.70	9.5	6,208	0.15%
2022/11/25	12.1	41.45	89.4	40.56	42.30	-77.3	5,779	-1.34%
2022/11/24	45	39.04	30.2	39.19	38.85	14.8	5,224	0.28%
2022/11/22	3	36.87	1	36.70	36.70	2	4,949	0.04%
2022/11/21	1	37.10	4	37.38	37.10	-3	4,993	-0.06%
2022/11/18	32	38.44	13	38.72	37.30	19	5,005	0.38%
2022/11/17	4	38.59	9	38.36	38.45	-5	4,945	-0.10%
2022/11/16	6	37.85	11	38.07	37.85	-5	4,917	-0.10%
2022/11/15	11	37.35	11	37.42	37.85	0	4,921	0.00%
2022/11/14	2	37.00	0	0.00	37.05	2	4,925	0.04%
2022/11/11	9	37.38	3	36.92	36.80	6	4,958	0.12%
2022/11/10	2	38.15	4	38.13	37.80	-2	4,919	-0.04%
2022/11/09	1	37.85	62	38.28	37.90	-61	4,957	-1.23%
2022/11/08	31	38.60	46	38.40	37.45	-15	4,996	-0.30%
2022/11/07	2	37.75	5	37.77	37.75	-3	4,977	-0.06%
2022/11/04	55	37.33	31	37.38	37.40	24	5,071	0.47%
2022/11/03	5	36.68	0	0.00	36.90	5	5,053	0.10%
2022/11/02	6	36.65	7	36.71	36.60	-1	5,083	-0.02%
2022/11/01	2	36.15	0	0.00	36.40	2	5,097	0.04%
2022/10/31	2	35.70	6	36.09	35.75	-4	5,187	-0.08%
2022/10/28	2.1	35.45	6	35.25	35.25	-3.9	5,227	-0.07%
2022/10/27	1	35.75	5	35.94	36.30	-4	5,247	-0.08%
2022/10/26	3	35.17	5	35.43	35.05	-2	5,287	-0.04%
2022/10/25	6	35.00	0	0.00	34.85	6	5,348	0.11%
2022/10/24	1	35.45	1	35.20	34.80	0	5,376	0.00%
2022/10/21	1	34.65	0	0.00	34.30	1	5,389	0.02%
2022/10/20	4	35.39	0	0.00	35.30	4	5,381	0.07%
2022/10/19	3	36.57	6	36.21	36.10	-3	5,391	-0.06%
2022/10/18	1	35.05	1	35.60	35.40	0	5,368	0.00%
2022/10/17	1	33.75	1	34.95	34.95	0	5,439	0.00%
2022/10/14	3	35.00	2	34.98	35.05	1	5,487	0.02%
2022/10/13	5	34.98	2	34.63	33.40	3	5,492	0.05%
2022/10/12	1.1	36.18	1	35.70	35.70	0.1	5,461	0.00%
2022/10/11	2.1	36.66	2	37.05	36.10	0.1	5,477	0.00%
2022/10/07	1	37.90	12	38.35	38.20	-11	5,656	-0.19%
2022/10/06	12	38.25	72.5	38.76	38.20	-60.5	5,817	-1.04%
2022/10/05	8	37.23	0.2	37.70	36.90	7.8	5,703	0.14%
2022/10/04	1	36.75	1	36.95	37.05	0	5,697	0.00%
2022/10/03	2	35.38	1	35.65	35.65	1	5,696	0.02%
2022/09/30	3	34.28	2	34.35	35.50	1	5,806	0.02%
2022/09/29	10	35.62	5	35.55	35.35	5	5,817	0.09%
2022/09/28	35.2	36.38	36	35.25	34.85	-0.8	5,833	-0.01%
2022/09/27	10	36.37	3	36.10	36.50	7	5,809	0.12%
2022/09/26	18	36.03	0	0.00	35.75	18	5,831	0.31%
2022/09/23	6.2	38.04	24	37.91	38.05	-17.9	5,846	-0.31%
2022/09/22	7	38.82	116	38.81	39.10	-109	5,876	-1.85%	大賣/鉅額交易
2022/09/21	15	38.81	2	38.95	38.90	13	5,857	0.22%
2022/09/20	41	39.07	99	39.79	39.35	-58	5,801	-1.00%
2022/09/19	27	40.34	6	39.37	38.95	21	5,647	0.37%
2022/09/16	107.1	41.50	110.1	41.68	41.60	-3	5,366	-0.06%	大買/大賣/
2022/09/15	122	39.77	24	39.44	39.20	98	4,783	2.05%	大買/
2022/09/14	2	38.80	13	38.07	39.30	-11	4,728	-0.23%
2022/09/13	22	39.62	14	39.35	39.15	8	4,738	0.17%
2022/09/12	3	38.88	2	38.80	39.20	1	4,743	0.02%
2022/09/08	1	37.15	4	37.11	37.30	-3	4,754	-0.06%
2022/09/07	7.1	36.82	5	36.84	36.60	2.1	4,787	0.04%
2022/09/06	9	37.34	8	37.58	37.00	1	4,806	0.02%
2022/09/05	11.3	39.00	6	38.43	38.15	5.3	4,777	0.11%
2022/09/02	47.1	40.63	13	40.69	40.30	34.1	4,717	0.72%
2022/09/01	11	39.85	14	40.00	39.55	-3	4,520	-0.07%
2022/08/31	2	38.78	2	38.58	39.15	0	4,456	0.00%
2022/08/30	1	38.20	0	0.00	38.15	1	4,752	0.02%
2022/08/29	4.1	37.94	5	38.02	37.80	-0.9	4,845	-0.02%
2022/08/26	18	39.79	21	39.65	39.60	-3	4,835	-0.06%
2022/08/25	0	0.00	1	38.50	38.75	-1	4,848	-0.02%
2022/08/24	5	38.18	6	38.39	38.10	-1	5,138	-0.02%
2022/08/23	6.1	38.03	4	38.49	38.35	2.1	5,152	0.04%
2022/08/22	9.2	38.68	7	38.44	38.40	2.2	5,192	0.04%
2022/08/19	5	39.60	1	40.40	39.45	4	5,279	0.08%
2022/08/18	4	39.95	17	40.17	39.90	-13	5,301	-0.25%
2022/08/17	11.3	39.53	8.7	39.69	39.70	2.6	5,298	0.05%
2022/08/16	0	0.00	4	39.30	39.15	-4	5,267	-0.08%
2022/08/15	2	38.98	4	38.79	39.10	-2	5,227	-0.04%
2022/08/12	8	38.07	2	38.00	38.05	6	5,186	0.12%
2022/08/11	7	38.38	12	38.37	37.90	-5	5,185	-0.10%
2022/08/10	0	0.00	8	38.09	38.25	-8	5,096	-0.16%
2022/08/09	10	37.80	12	38.18	37.95	-2	5,102	-0.04%
2022/08/08	2.1	37.30	2	37.05	37.55	0.1	5,119	0.00%
2022/08/05	14	37.16	19	37.58	37.60	-5	5,162	-0.10%
2022/08/04	9	36.10	16	35.39	35.95	-7	5,183	-0.14%
2022/08/03	0.1	35.95	5	36.75	36.05	-4.9	5,170	-0.09%
2022/08/02	3	36.62	3	37.10	36.50	0	5,192	0.00%
2022/08/01	13	38.26	5	38.05	38.35	8	5,145	0.16%
2022/07/29	5	37.22	2	37.23	37.20	3	5,100	0.06%
2022/07/28	4	36.54	0.1	36.65	36.60	3.9	5,127	0.08%
2022/07/27	1	36.50	0	0.00	36.65	1	5,139	0.02%
2022/07/26	1.1	37.38	1	36.85	36.15	0.1	5,173	0.00%
2022/07/25	4.1	37.01	2	37.05	37.00	2.1	5,183	0.04%
2022/07/22	6	37.82	25	37.71	36.80	-19	5,224	-0.36%
2022/07/21	18	37.11	9	37.16	37.35	9	5,315	0.17%
2022/07/20	0.5	36.45	12	36.29	36.05	-11.5	5,269	-0.22%
2022/07/19	2	36.23	0	0.00	35.95	2	5,357	0.04%
2022/07/18	2	36.08	2.5	36.06	36.10	-0.5	5,373	-0.01%
2022/07/15	14	36.31	18	36.50	36.00	-4	5,369	-0.07%
2022/07/14	22	34.72	21.1	35.28	36.30	1	5,204	0.02%
2022/07/13	2	33.50	1	33.30	33.00	1	5,084	0.02%
2022/07/12	2	32.70	0	0.00	32.25	2	5,178	0.04%
2022/07/11	1	33.95	0	0.00	33.95	1	5,214	0.02%
2022/07/08	14	33.58	21	33.81	33.60	-7	5,283	-0.13%
2022/07/07	2	31.50	7	31.25	31.50	-5	5,211	-0.10%
2022/07/06	4	31.03	0	0.00	30.25	4	5,275	0.08%
2022/07/05	13	31.75	1	31.10	31.95	12	5,373	0.22%
2022/07/04	3	31.25	19	31.62	31.00	-16	5,410	-0.30%
2022/07/01	13	32.68	28	32.46	31.70	-15	5,539	-0.27%
2022/06/30	22	34.47	14	34.17	34.00	8	5,642	0.14%
2022/06/29	11	35.99	5	35.89	35.90	6	5,690	0.11%
2022/06/28	1	36.60	1	37.45	36.80	0	5,901	0.00%
2022/06/27	3	37.45	14	37.72	37.80	-11	6,692	-0.16%
2022/06/24	16	37.30	23	37.23	36.85	-7	6,996	-0.10%
2022/06/23	9	36.13	7	36.39	35.95	2	7,501	0.03%
2022/06/22	21	36.50	2	36.33	35.60	19	8,370	0.23%
2022/06/21	3	36.05	3	36.10	36.70	0	9,175	0.00%
2022/06/20	3	35.65	32	35.28	35.10	-29	9,495	-0.31%
2022/06/17	2	36.98	49	37.09	36.95	-47	9,504	-0.49%
2022/06/16	5	37.82	4	37.66	37.40	1	9,509	0.01%
2022/06/15	7	39.14	0	0.00	38.30	7	9,536	0.07%
2022/06/14	1	38.70	0	0.00	39.10	1	9,575	0.01%
2022/06/13	12	38.85	5.3	38.79	38.80	6.7	9,597	0.07%
2022/06/10	4	39.83	1	39.90	40.00	3	9,611	0.03%
2022/06/09	8.1	40.83	10	40.55	40.60	-2	9,630	-0.02%
2022/06/08	94	41.60	72	41.40	41.25	22	9,651	0.23%
2022/06/07	22	40.32	27	40.25	40.30	-5	9,377	-0.05%
2022/06/06	1	39.20	0	0.00	39.15	1	9,352	0.01%
2022/06/02	4	39.84	5	40.03	40.00	-1	9,466	-0.01%
2022/06/01	91	41.84	35.4	41.43	40.75	55.6	9,549	0.58%
2022/05/31	3	39.15	7	39.16	39.40	-4	9,420	-0.04%
2022/05/30	6	39.09	13	39.14	39.15	-7	9,594	-0.07%
2022/05/27	28	38.69	17	38.22	38.10	11	9,640	0.11%
2022/05/26	23	37.83	7	38.16	37.40	16	9,685	0.17%
2022/05/25	5	38.58	0	0.00	38.80	5	9,758	0.05%
2022/05/24	9	38.99	22	37.81	37.50	-13	9,920	-0.13%
2022/05/23	0	0.00	11.1	38.73	38.35	-11.1	10,009	-0.11%
2022/05/20	3	38.40	36	38.61	38.35	-33	10,206	-0.32%
2022/05/19	22.2	38.32	5	37.86	38.40	17.2	10,389	0.17%
2022/05/18	1	38.40	5	38.70	38.40	-4	10,582	-0.04%
2022/05/17	1.2	37.88	14	37.89	38.10	-12.8	11,380	-0.11%
2022/05/16	3	37.47	2	37.78	37.35	1	11,789	0.01%
2022/05/13	17	36.74	17	36.59	36.75	0	11,807	0.00%
2022/05/12	9	36.01	0	0.00	35.00	9	11,857	0.08%
2022/05/11	37	37.63	36	37.54	37.30	1	11,831	0.01%
2022/05/10	9	38.11	11	37.90	38.25	-2	11,976	-0.02%
2022/05/09	5	38.75	3.2	39.03	38.60	1.8	12,027	0.02%
2022/05/06	2	39.60	11	39.85	39.85	-9	12,155	-0.07%
2022/05/05	7.1	41.40	5	41.57	41.00	2.1	12,278	0.02%
2022/05/04	2	40.45	12	40.26	40.55	-10	12,324	-0.08%
2022/05/03	6	39.14	13	39.37	39.70	-7	12,455	-0.06%
2022/04/29	10	39.01	4	39.30	39.00	6	12,634	0.05%
2022/04/28	18	38.96	4	38.96	38.70	14	12,814	0.11%
2022/04/27	23	38.55	7	38.85	38.65	16	12,841	0.12%
2022/04/26	9	41.18	16	41.16	40.70	-7	12,772	-0.05%
2022/04/25	19	41.31	20	41.81	40.95	-1	12,852	-0.01%
2022/04/22	12	43.29	16	43.08	43.25	-4	12,957	-0.03%
2022/04/21	23	43.47	29	43.56	43.60	-6	13,093	-0.05%
2022/04/20	6	42.87	9	42.97	42.95	-3	13,319	-0.02%
2022/04/19	32	42.52	7	42.71	42.05	25	13,467	0.19%
2022/04/18	25	42.83	13	42.56	42.35	12	13,793	0.09%
2022/04/15	62	44.20	9	43.96	43.80	53	13,993	0.38%
2022/04/14	17.1	45.33	64	45.28	45.10	-46.9	14,415	-0.33%
2022/04/13	15	44.54	17	44.60	44.50	-2	14,620	-0.01%
2022/04/12	63	43.68	18	43.92	44.20	45	14,967	0.30%
2022/04/11	26.1	44.77	21	44.48	44.00	5.1	15,448	0.03%
2022/04/08	5	46.06	7	45.96	45.75	-2	15,823	-0.01%
2022/04/07	28	46.86	63	46.61	45.20	-35	16,675	-0.21%
2022/04/06	27	47.26	56	47.39	47.15	-29	16,890	-0.17%
2022/04/01	52.1	46.22	27	46.16	46.10	25.1	17,214	0.15%
2022/03/31	65	47.48	187	47.95	46.80	-122	18,222	-0.67%	大賣/鉅額交易
2022/03/30	257.1	48.74	156	48.77	48.25	101.1	19,103	0.53%	大買/大賣/鉅額交易
2022/03/29	41	47.82	43	47.21	46.95	-2	21,757	-0.01%
2022/03/28	76	47.97	119.2	47.87	47.60	-43.2	22,374	-0.19%	大賣/
2022/03/25	380.6	47.67	287.3	47.65	47.65	93.3	22,255	0.42%	大買/大賣/
2022/03/24	251.2	47.41	210.1	47.08	45.90	41.2	21,832	0.19%	大買/大賣/
2022/03/23	42.2	44.58	40	45.35	45.75	2.2	21,678	0.01%
2022/03/22	4	43.11	1	43.20	43.00	3	22,935	0.01%
2022/03/21	7.3	42.99	8	42.89	42.65	-0.7	24,311	0.00%
2022/03/18	4.3	42.91	4	43.20	43.30	0.3	25,021	0.00%
2022/03/17	10	42.50	12	42.31	42.55	-2	25,932	-0.01%
2022/03/16	2	41.80	15	42.16	41.40	-13	26,305	-0.05%
2022/03/15	4	42.13	0	0.00	41.90	4	26,355	0.02%
2022/03/14	2	42.13	8.8	42.46	43.15	-6.8	26,570	-0.03%
2022/03/11	4	42.58	1	42.10	42.10	3	27,074	0.01%
2022/03/10	14	44.06	16	43.45	43.35	-2	27,079	-0.01%
2022/03/09	8	42.59	7	42.44	42.65	1	27,036	0.00%
2022/03/08	13.1	42.21	14	42.15	41.75	-0.9	27,012	0.00%
2022/03/07	21.1	43.86	10	43.72	43.00	11.1	26,897	0.04%
2022/03/04	16	45.84	12	46.95	45.50	4	26,779	0.01%
2022/03/03	41.1	47.14	41	46.77	46.55	0.1	26,680	0.00%
2022/03/02	6	46.17	16	46.29	46.90	-10	26,600	-0.04%
2022/03/01	16	46.56	24	46.62	46.85	-8	26,662	-0.03%
2022/02/25	5	45.23	8	45.39	44.80	-3	26,695	-0.01%
2022/02/24	30.1	44.68	21	44.70	44.05	9.1	26,666	0.03%
2022/02/23	9.1	46.31	18	46.51	46.50	-8.9	26,540	-0.03%
2022/02/22	83	45.88	109	46.23	45.40	-26	26,548	-0.10%	大賣/
2022/02/21	24	47.83	14	47.87	47.75	10	26,443	0.04%
2022/02/18	29	46.91	75	46.56	47.95	-46	26,335	-0.17%
2022/02/17	134	47.58	113	47.65	46.70	21	26,355	0.08%	大買/大賣/
2022/02/16	112	46.86	111	47.25	48.15	1	25,774	0.00%	大買/大賣/
2022/02/15	21	44.20	23	44.10	43.80	-2	25,474	-0.01%
2022/02/14	10	43.85	1	43.55	43.50	9	25,529	0.04%
2022/02/11	2	45.03	5	45.36	45.70	-3	25,612	-0.01%
2022/02/10	38	46.03	39	45.94	45.20	-1	25,949	0.00%
2022/02/09	25	45.26	3	45.02	45.20	22	25,870	0.09%
2022/02/08	6	44.79	10	44.42	44.95	-4	25,855	-0.02%
2022/02/07	16	42.73	11	43.10	43.90	5	25,760	0.02%
2022/01/26	25	41.46	5	41.40	41.60	20	25,716	0.08%
2022/01/25	17	41.47	11	41.26	40.80	6	26,178	0.02%
2022/01/24	13.1	42.62	20.2	42.02	42.80	-7.1	26,203	-0.03%
2022/01/21	43.1	43.23	40	43.00	42.55	3.1	26,324	0.01%
2022/01/20	33.1	44.55	24	44.60	44.45	9.1	26,539	0.03%
2022/01/19	17.2	44.77	17	44.77	44.80	0.2	27,174	0.00%
2022/01/18	62	45.45	28	44.86	44.80	34	27,675	0.12%
2022/01/17	39	45.57	27	45.42	45.60	12	27,640	0.04%
2022/01/14	24	44.64	14	44.33	44.15	10	27,650	0.04%
2022/01/13	28.1	45.47	132	45.16	45.65	-103.9	27,830	-0.37%	大賣/鉅額交易
2022/01/12	9	46.31	10	46.48	46.00	-1	28,004	0.00%
2022/01/11	25.1	46.93	19	47.32	46.50	6.1	27,968	0.02%
2022/01/10	38	48.75	36	48.45	48.70	2	27,612	0.01%
2022/01/07	96.3	48.20	43	48.30	47.75	53.3	27,341	0.19%
2022/01/06	43	49.99	103.7	50.45	49.60	-60.7	26,889	-0.23%	大賣/
2022/01/05	49.2	51.32	30	50.96	50.40	19.2	26,623	0.07%
2022/01/04	73	51.67	95	51.08	52.10	-22	26,245	-0.08%
2022/01/03	29	50.16	24.2	50.31	50.70	4.8	25,790	0.02%
2021/12/30	91.1	51.88	109.1	51.46	50.30	-18	25,335	-0.07%	大賣/
2021/12/29	97	50.20	24	50.32	50.60	73	24,493	0.30%
2021/12/28	82	50.21	47.4	50.33	50.00	34.6	24,195	0.14%
2021/12/27	239.2	51.36	188.6	51.48	51.70	50.6	23,728	0.21%	大買/大賣/
2021/12/24	127.1	50.12	173.2	50.12	49.40	-46.1	22,652	-0.20%	大買/大賣/
2021/12/23	512.7	50.00	553.3	49.73	49.90	-40.6	21,538	-0.19%	大買/大賣/
2021/12/22	66	46.00	120.3	46.49	47.35	-54.3	18,101	-0.30%	大賣/
2021/12/21	56	43.42	78.8	43.37	43.05	-22.8	17,170	-0.13%
2021/12/20	63.3	45.42	60.6	45.11	45.15	2.7	16,748	0.02%
2021/12/17	72.2	45.53	160	45.97	45.40	-87.8	16,239	-0.54%	大賣/
2021/12/16	292.2	46.17	263.4	46.06	46.25	28.8	15,573	0.19%	大買/大賣/
2021/12/15	333.1	43.30	232.9	43.41	43.80	100.2	13,999	0.72%	大買/大賣/
2021/12/14	129	40.18	93	40.09	40.80	36	12,584	0.29%	大買/
2021/12/13	123.1	40.72	197.9	41.17	42.25	-74.8	11,852	-0.63%	大買/大賣/
2021/12/10	119.2	40.04	82	40.27	38.45	37.2	10,891	0.34%	大買/
2021/12/09	11	38.50	18	38.64	38.30	-7	10,460	-0.07%
2021/12/08	98	38.83	94	38.29	38.20	4	10,373	0.04%
2021/12/07	98.2	38.73	99.6	39.08	39.10	-1.4	10,132	-0.01%
2021/12/06	5	36.83	27.2	37.04	37.20	-22.2	9,605	-0.23%
2021/12/03	2	36.15	7.2	36.16	36.20	-5.2	9,602	-0.05%
2021/12/02	10	35.93	15	35.83	35.65	-5	9,638	-0.05%
2021/12/01	9	36.13	6	36.35	36.45	3	9,665	0.03%
2021/11/30	9	35.78	4	36.25	36.25	5	9,693	0.05%
2021/11/29	18	35.12	42	35.27	35.45	-24	9,748	-0.25%
2021/11/26	27	36.34	58	36.61	35.75	-31	9,817	-0.32%
2021/11/25	44	37.46	24	37.82	37.10	20	9,738	0.21%
2021/11/24	22	36.94	38	37.51	38.05	-16	9,614	-0.17%
2021/11/23	9	37.58	15	37.40	36.85	-6	9,542	-0.06%
2021/11/22	38	37.95	34	37.59	37.70	4	9,567	0.04%
2021/11/19	70	37.80	71	37.38	37.35	-1	9,684	-0.01%
2021/11/18	12	37.73	45	37.74	37.55	-33	9,701	-0.34%
2021/11/17	4	37.34	3	37.22	37.15	1	9,687	0.01%
2021/11/16	72	38.49	62.3	37.96	37.30	9.7	9,737	0.10%
2021/11/15	141.1	38.09	119	38.46	38.40	22.1	9,596	0.23%	大買/大賣/
2021/11/12	35.2	37.57	29	37.43	37.20	6.2	9,510	0.07%
2021/11/11	64	37.58	9	37.46	36.55	55	9,519	0.58%
2021/11/10	95	37.91	68	37.70	37.30	27	9,529	0.28%
2021/11/09	73.2	37.25	90	37.44	37.70	-16.8	9,481	-0.18%
2021/11/08	24	35.16	15	35.78	35.50	9	9,209	0.10%
2021/11/05	10	34.59	26.3	34.54	34.40	-16.3	9,380	-0.17%
2021/11/04	4	35.25	11	35.61	35.25	-7	9,424	-0.07%
2021/11/03	8	35.53	5	35.55	35.20	3	9,455	0.03%
2021/11/02	112.1	38.01	126.2	37.74	35.45	-14.1	9,494	-0.15%	大買/大賣/
2021/11/01	12	37.06	40.7	37.31	36.80	-28.7	9,020	-0.32%
2021/10/29	66	36.98	69.1	37.17	36.80	-3.1	8,881	-0.03%
2021/10/28	60.1	36.71	37.6	36.65	36.30	22.5	8,571	0.26%
2021/10/27	130	36.77	80	36.54	36.30	50	8,202	0.61%	大買/
2021/10/26	73.2	36.29	83.1	37.04	37.25	-9.9	7,558	-0.13%
2021/10/25	6	34.27	1	34.00	33.90	5	7,035	0.07%
2021/10/22	13	35.06	14.1	35.09	34.80	-1.1	7,167	-0.02%
2021/10/21	43	34.95	90	35.46	35.30	-47	7,157	-0.66%
2021/10/20	104.1	35.29	50.3	35.26	35.30	53.8	7,123	0.76%	大買/
2021/10/19	14.1	33.35	22.1	33.36	33.00	-8	6,882	-0.12%
2021/10/18	4	32.38	2	32.25	32.20	2	6,882	0.03%
2021/10/15	0.1	31.80	1	31.65	31.85	-0.9	7,015	-0.01%
2021/10/14	0	0.00	2	30.33	30.85	-2	7,241	-0.03%
2021/10/13	3	30.32	1	31.30	29.90	2	7,365	0.03%
2021/10/12	1	30.50	1	30.50	30.75	0	7,493	0.00%
2021/10/08	8	32.33	4	32.66	31.30	4	7,645	0.05%
2021/10/07	1	31.50	0	0.00	31.65	1	7,809	0.01%
2021/10/06	4	30.93	4.4	30.89	30.55	-0.4	8,574	0.00%
2021/10/05	4	29.58	4	29.69	30.60	0	9,372	0.00%
2021/10/04	2	29.83	14	30.04	29.00	-12	9,871	-0.12%
2021/10/01	11	30.73	5	30.68	30.45	6	10,423	0.06%
2021/09/30	3	31.78	5	32.09	32.15	-2	11,451	-0.02%
2021/09/29	1	31.65	1	31.25	31.30	0	11,934	0.00%
2021/09/28	16	33.26	3	33.62	32.35	13	12,399	0.10%
2021/09/27	3	33.43	3	33.38	33.25	0	12,598	0.00%
2021/09/24	5	32.75	5	32.63	32.70	0	12,832	0.00%
2021/09/23	2	32.25	4	32.80	32.05	-2	13,219	-0.02%
2021/09/17	48	32.27	1	32.00	32.35	47	15,407	0.31%
2021/09/16	21	32.60	1	33.10	32.65	20	15,957	0.13%
2021/09/15	1	32.65	6	32.30	32.60	-5	16,277	-0.03%
2021/09/14	3	32.63	0	0.00	32.15	3	16,573	0.02%
2021/09/13	0	0.00	1	33.25	32.65	-1	16,735	-0.01%
2021/09/10	5	32.46	87	32.76	32.85	-82	16,909	-0.48%
2021/09/09	7	32.50	8	32.64	33.00	-1	17,150	-0.01%
2021/09/08	4	32.63	5	32.15	32.05	-1	17,334	-0.01%
2021/09/07	3	33.18	0	0.00	33.45	3	17,836	0.02%
2021/09/06	14	33.86	6	33.88	33.45	8	18,298	0.04%
2021/09/03	3	34.75	9	35.02	34.90	-6	18,328	-0.03%
2021/09/02	16	34.88	7	35.38	34.45	9	18,386	0.05%
2021/09/01	23	36.32	11.1	36.06	35.80	11.9	18,456	0.06%
2021/08/31	6	35.91	1.1	36.18	35.95	4.9	18,438	0.03%
2021/08/30	17	35.98	7.1	36.29	35.90	10	18,637	0.05%
2021/08/27	36.1	36.01	30.1	36.04	35.65	6	18,817	0.03%
2021/08/26	21.2	36.22	20	36.44	36.85	1.2	19,040	0.01%
2021/08/25	4	36.83	45.3	36.21	36.10	-41.3	19,122	-0.22%
2021/08/24	33	35.78	21	35.25	34.25	12	19,301	0.06%
2021/08/23	10	34.48	19	34.62	34.90	-9	19,627	-0.05%
2021/08/20	9.3	33.44	19	33.78	34.05	-9.7	19,925	-0.05%
2021/08/19	9.1	33.71	15	33.13	32.50	-5.9	20,009	-0.03%
2021/08/18	5	32.67	20	32.65	34.45	-15	20,301	-0.07%
2021/08/17	15.1	32.64	25	33.07	31.80	-9.9	20,427	-0.05%
2021/08/16	13.1	34.42	16	34.68	34.10	-2.9	20,432	-0.01%
2021/08/13	48.2	36.94	22	36.42	35.80	26.2	20,452	0.13%
2021/08/12	24	38.33	26	38.48	38.25	-2	20,523	-0.01%
2021/08/11	25.1	38.27	24	38.40	38.95	1.1	20,594	0.01%
2021/08/10	45	37.90	39.3	37.72	37.65	5.7	20,667	0.03%
2021/08/09	31	37.93	12	37.83	37.05	19	20,854	0.09%
2021/08/06	21	37.85	25	37.84	37.60	-4	21,081	-0.02%
2021/08/05	30.5	36.69	7	36.76	36.60	23.5	21,273	0.11%
2021/08/04	18.3	37.69	15	37.87	37.45	3.3	21,764	0.01%
2021/08/03	5.1	37.91	9	37.69	37.65	-3.9	22,054	-0.02%
2021/08/02	15.2	37.83	29	37.96	38.00	-13.8	22,273	-0.06%
2021/07/30	5	38.26	9	38.08	37.90	-4	22,477	-0.02%
2021/07/29	22.1	38.44	1	38.45	38.40	21.1	22,689	0.09%
2021/07/28	12.1	37.60	24	37.57	38.10	-12	22,900	-0.05%
2021/07/27	33.1	40.46	31	40.30	39.65	2.1	23,195	0.01%
2021/07/26	51	41.44	35.1	41.49	41.60	15.9	23,492	0.07%
2021/07/23	14.2	39.84	18.1	40.06	40.05	-3.9	24,314	-0.02%
2021/07/22	36	38.88	25	39.06	38.90	11	24,927	0.04%
2021/07/21	9	38.23	46	38.19	37.75	-37	25,844	-0.14%
2021/07/20	33.3	38.09	34	38.24	37.75	-0.8	25,772	0.00%
2021/07/19	41.1	39.98	28	40.15	39.80	13.1	25,664	0.05%
2021/07/16	46.2	40.75	20	41.12	40.50	26.2	25,559	0.10%
2021/07/15	13	41.05	32	41.13	40.90	-19	25,443	-0.07%
2021/07/14	44.5	40.76	35.2	40.80	40.45	9.3	25,327	0.04%
2021/07/13	121.2	43.52	147.2	43.58	41.35	-26	25,095	-0.10%	大買/大賣/
2021/07/12	112	43.07	85.2	42.97	43.15	26.8	24,316	0.11%	大買/
2021/07/09	127	42.18	105.2	42.06	41.20	21.9	23,498	0.09%	大買/大賣/
2021/07/08	61.5	41.97	3,963.1	42.00	42.40	-3,901.7	22,982	-16.98%	大賣/鉅額交易
2021/07/07	183.2	41.65	184.6	41.73	40.80	-1.5	22,452	-0.01%	大買/大賣/
2021/07/06	3,951	42.98	116.8	42.71	43.00	3,834.3	21,586	17.76%	大買/大賣/鉅額交易
2021/07/05	63.1	39.50	79	39.36	39.10	-15.9	21,259	-0.07%
2021/07/02	22	37.46	18	37.70	37.60	4	21,926	0.02%
2021/07/01	49	37.24	40.1	37.61	36.90	8.9	21,974	0.04%
2021/06/30	75.1	38.71	51.5	38.80	38.15	23.6	21,976	0.11%
2021/06/29	26.1	38.71	52	39.13	37.25	-25.9	21,852	-0.12%
2021/06/28	300.7	40.14	228	40.22	39.75	72.7	21,547	0.34%	大買/大賣/
2021/06/25	50	38.60	127.7	39.21	39.80	-77.7	20,099	-0.39%	大賣/
2021/06/24	59	36.23	22	35.77	36.20	37	19,674	0.19%
2021/06/23	26	34.69	32	35.17	35.80	-6	19,435	-0.03%
2021/06/22	11.6	33.81	15	33.65	33.40	-3.4	19,356	-0.02%
2021/06/21	11.1	34.36	5	34.23	34.05	6.1	19,369	0.03%
2021/06/18	27	36.43	35	35.96	35.85	-8	19,561	-0.04%
2021/06/17	16	36.35	23	36.20	36.30	-7	21,100	-0.03%
2021/06/16	71	36.60	27	36.70	35.25	44	22,480	0.20%
2021/06/15	29	36.34	29.4	35.97	36.55	-0.4	23,594	0.00%
2021/06/11	17	33.89	21	33.53	33.25	-4	24,009	-0.02%
2021/06/10	12.1	33.20	5	33.96	33.20	7.1	24,903	0.03%
2021/06/09	17	34.10	11	33.43	33.25	6	25,010	0.02%
2021/06/08	19	34.69	18	34.47	34.75	1	24,966	0.00%
2021/06/07	17.1	34.95	63.3	34.62	34.30	-46.2	24,939	-0.19%
2021/06/04	25.5	36.60	29	36.31	36.10	-3.5	24,757	-0.01%
2021/06/03	20	36.76	49	36.85	36.20	-29	24,630	-0.12%
2021/06/02	67.6	36.23	58	35.88	35.40	9.6	24,417	0.04%
2021/06/01	74	36.61	42	36.62	36.70	32	24,292	0.13%
2021/05/31	93.2	36.44	82.2	36.45	36.40	11	24,079	0.05%
2021/05/28	26.1	33.20	14	33.52	33.80	12.1	24,205	0.05%
2021/05/27	2	30.73	4	31.15	30.75	-2	24,751	-0.01%
2021/05/26	24	30.50	37	30.28	30.40	-13	24,713	-0.05%
2021/05/25	23	29.13	16	29.96	31.15	7	24,380	0.03%
2021/05/24	1	28.10	9	28.22	28.35	-8	24,247	-0.03%
2021/05/21	34	27.92	2	27.85	27.90	32	24,179	0.13%
2021/05/20	16	28.29	1	27.30	26.65	15	24,303	0.06%
2021/05/19	15	28.01	2	27.25	27.65	13	24,174	0.05%
2021/05/18	77	27.45	12	27.96	28.15	65	24,050	0.27%
2021/05/17	3	26.03	47	26.64	25.60	-44	23,768	-0.19%
2021/05/14	21	29.76	9	28.51	28.40	12	23,502	0.05%
2021/05/13	4	29.81	4	30.25	29.85	0	23,224	0.00%
2021/05/12	36	31.14	26.2	30.92	30.40	9.8	22,926	0.04%
2021/05/11	12	32.48	18	32.44	32.10	-6	22,378	-0.03%
2021/05/10	0.1	35.30	13	35.35	35.30	-12.9	22,094	-0.06%
2021/05/07	8	34.63	18	35.51	36.95	-10	21,966	-0.05%
2021/05/06	28.1	34.30	10.1	34.72	34.30	18	21,867	0.08%
2021/05/05	6	36.07	8.1	36.26	34.45	-2.1	21,673	-0.01%
2021/05/04	46.1	35.93	71	36.15	36.10	-25	21,592	-0.12%
2021/05/03	49	39.94	129.1	40.52	38.70	-80.1	21,235	-0.38%	大賣/
2021/04/29	130.6	45.32	134	46.16	42.95	-3.4	20,791	-0.02%	大買/大賣/
2021/04/28	68.1	43.70	27.1	44.13	45.10	41	19,829	0.21%
2021/04/27	112.1	42.31	69.3	41.85	41.00	42.8	19,229	0.22%	大買/
2021/04/26	4	39.90	5	39.90	39.90	-1	18,422	-0.01%
2021/04/23	7	34.79	10.1	36.03	36.30	-3.1	18,508	-0.02%
2021/04/22	21	34.01	6	33.23	33.00	15	18,616	0.08%
2021/04/21	36	34.03	4	33.79	34.40	32	18,814	0.17%
2021/04/20	4	34.20	3	33.93	34.15	1	18,976	0.01%
2021/04/19	13	36.28	0.9	35.95	34.50	12.1	19,413	0.06%
2021/04/16	3	35.70	4	35.70	36.40	-1	20,088	0.00%
2021/04/15	8.1	34.83	1.1	34.30	35.70	7	20,268	0.03%
2021/04/14	6.7	33.51	2.3	35.18	35.10	4.4	20,395	0.02%
2021/04/13	16.1	38.58	1	37.00	37.00	15.1	20,488	0.07%
2021/04/12	22	35.53	24.4	35.00	38.00	-2.4	20,566	-0.01%
2021/04/09	19.5	37.83	72	37.88	37.80	-52.5	20,758	-0.25%
2021/04/08	90.5	41.93	62.3	42.08	41.95	28.3	20,895	0.14%
2021/04/07	18.1	38.06	51	37.62	38.90	-32.9	19,783	-0.17%
2021/04/06	17	34.64	25	35.00	35.40	-8	19,602	-0.04%
2021/04/01	29.2	30.65	132	30.95	32.20	-102.9	19,483	-0.53%	大賣/鉅額交易
2021/03/31	21	29.18	2	28.68	29.30	19	19,341	0.10%
2021/03/30	11	28.78	129	29.01	29.30	-118	19,307	-0.61%	大賣/鉅額交易
2021/03/29	6	26.76	15	26.58	26.95	-9	19,141	-0.05%
2021/03/26	8	26.20	6	25.89	26.20	2	19,240	0.01%
2021/03/25	5	26.01	147	25.92	25.75	-142	19,364	-0.73%	大賣/鉅額交易
2021/03/24	36	25.20	193	25.13	25.30	-157	20,185	-0.78%	大賣/鉅額交易
2021/03/23	340	24.38	53	24.39	24.45	287	20,830	1.38%	大買/鉅額交易
2021/03/22	195	26.65	137	26.41	26.00	58	20,580	0.28%	大買/大賣/
2021/03/19	179.4	24.51	50	25.10	25.55	129.4	19,048	0.68%	大買/鉅額交易
2021/03/18	99	22.36	141	22.79	23.25	-42	17,938	-0.23%	大賣/
2021/03/17	72	20.71	49	20.72	21.15	23	16,444	0.14%
2021/03/16	157	19.34	61.2	19.66	19.25	95.8	15,750	0.61%	大買/
2021/03/15	51	18.45	5	18.54	18.50	46	14,969	0.31%
2021/03/12	1	18.00	0	0.00	17.90	1	15,063	0.01%
2021/03/11	25	17.45	3.2	17.65	17.70	21.8	15,623	0.14%
2021/03/10	5	17.05	0	0.00	17.00	5	15,916	0.03%
2021/03/09	41	16.75	1	16.40	17.10	40	16,439	0.24%
2021/03/08	4	16.94	0	0.00	16.80	4	17,152	0.02%
2021/03/05	9	17.38	1	17.41	17.30	8	17,645	0.05%
2021/03/04	3	17.45	9	17.54	17.35	-6	17,670	-0.03%
2021/03/03	75	17.94	53	18.10	17.80	22	17,605	0.12%
2021/03/02	43	19.32	60	19.48	19.45	-17	17,445	-0.10%
2021/02/26	13	17.88	3	18.07	17.85	10	16,612	0.06%
2021/02/25	8	17.55	0	0.00	17.55	8	16,460	0.05%
2021/02/24	35	17.88	4	17.75	17.50	31	16,430	0.19%
2021/02/23	3	17.65	18	17.59	17.50	-15	16,298	-0.09%
2021/02/22	21	18.00	68	17.97	17.70	-47	16,355	-0.29%
2021/02/19	10	17.25	10	17.15	17.25	0	16,104	0.00%
2021/02/18	3	16.75	5	17.00	16.85	-2	16,065	-0.01%
2021/02/17	0	0.00	8	16.65	16.60	-8	15,983	-0.05%
2021/02/05	4	15.93	1	16.15	15.80	3	15,950	0.02%
2021/02/03	0	0.00	5.6	16.33	16.10	-5.6	16,018	-0.04%
2021/02/02	21	16.34	0	16.45	16.15	21	16,054	0.13%
2021/02/01	13	16.27	3	16.38	16.20	10	16,069	0.06%
2021/01/29	16	16.80	18	17.08	16.50	-2	16,124	-0.01%
2021/01/28	2	17.10	27	17.10	17.05	-25	16,239	-0.15%
2021/01/27	3	16.63	4	16.79	16.65	-1	16,178	-0.01%
2021/01/26	4	16.45	3	16.47	16.25	1	16,403	0.01%
2021/01/25	6	16.10	8	16.01	15.95	-2	16,194	-0.01%
2021/01/22	11	16.02	201	15.90	15.95	-190	16,058	-1.18%	大賣/鉅額交易
2021/01/21	33	16.27	23	16.34	15.90	10	16,017	0.06%
2021/01/20	25	16.91	3	16.73	16.40	22	15,875	0.14%
2021/01/19	5	17.37	9	17.42	17.55	-4	15,684	-0.03%
2021/01/18	78	17.27	4	17.03	17.20	74	15,497	0.48%
2021/01/15	12	17.83	20	17.57	17.80	-8	15,367	-0.05%
2021/01/14	10	17.84	19	17.98	18.25	-9	15,141	-0.06%
2021/01/13	13	17.80	4	17.78	17.45	9	14,972	0.06%
2021/01/12	34	17.55	10	17.49	17.10	24	14,844	0.16%
2021/01/11	21	18.11	74	17.72	18.25	-53	14,511	-0.37%
2021/01/08	6	17.00	3	16.97	16.75	3	14,277	0.02%
2021/01/07	14	16.84	19	16.75	16.70	-5	14,733	-0.03%
2021/01/06	44	16.26	7	16.14	16.00	37	14,688	0.25%
2021/01/05	15	16.78	6	16.76	16.55	9	14,508	0.06%
2021/01/04	33	16.88	91	16.68	16.95	-58	14,338	-0.40%
2020/12/31	62	16.65	24	16.71	16.30	38	13,928	0.27%
2020/12/30	0	0.00	8	16.20	16.15	-8	13,640	-0.06%
2020/12/29	5	16.30	0	0.00	16.15	5	13,589	0.04%
2020/12/28	25	16.09	5	16.09	16.15	20	13,565	0.15%
2020/12/25	18	16.54	12	16.32	16.50	6	13,417	0.04%
2020/12/24	27	16.49	2	16.35	16.30	25	13,307	0.19%
2020/12/23	48	15.69	5	15.90	15.85	43	13,152	0.33%
2020/12/22	69	16.27	22	16.27	15.70	47	13,100	0.36%
2020/12/21	14	16.74	23	16.69	16.55	-9	12,998	-0.07%
2020/12/18	137	17.05	48	17.06	16.70	89	13,098	0.68%	大買/
2020/12/17	98	17.01	298	17.10	17.35	-200	12,820	-1.56%	大賣/鉅額交易
2020/12/16	7	15.94	27	15.88	15.80	-20	12,522	-0.16%
2020/12/15	12	16.05	23	16.02	15.80	-11	12,475	-0.09%
2020/12/14	72	16.44	30	15.96	16.20	42	12,329	0.34%
2020/12/11	16	15.48	2	14.80	15.30	14	11,888	0.12%
2020/12/10	12	15.69	7	15.77	15.45	5	11,707	0.04%
2020/12/09	20	15.61	50	15.53	15.35	-30	11,550	-0.26%
2020/12/08	13	15.82	4	16.13	15.80	9	11,360	0.08%
2020/12/07	78	14.93	36	15.32	16.00	42	11,045	0.38%
2020/12/04	24	15.31	22	15.12	15.50	2	10,384	0.02%
2020/12/03	31	15.59	20	15.41	15.15	11	10,014	0.11%
2020/12/02	123	14.52	126	14.50	14.60	-3	9,500	-0.03%	大買/大賣/
2020/12/01	186	14.04	22	13.89	14.20	164	8,759	1.87%	大買/鉅額交易
2020/11/30	3	12.65	33	12.89	12.95	-30	8,208	-0.37%
2020/11/27	32	12.41	5	12.30	12.60	27	8,177	0.33%
2020/11/26	23	12.95	73	12.56	12.35	-50	8,290	-0.60%
2020/11/25	15	12.13	76	12.35	12.00	-61	7,863	-0.78%
2020/11/24	10	11.95	10	11.95	11.90	0	7,777	0.00%
2020/11/20	0	0.00	3	12.00	11.85	-3	7,713	-0.04%
2020/11/19	0	0.00	5	11.88	11.95	-5	7,714	-0.06%
2020/11/18	40	11.60	0	0.00	11.50	40	7,661	0.52%
2020/11/17	11	11.66	40	11.54	11.70	-29	7,784	-0.37%
2020/11/16	26	11.51	0	0.00	11.35	26	7,756	0.34%
2020/11/12	15	11.59	10	11.45	11.40	5	7,793	0.06%
2020/11/11	0	0.00	1	11.95	12.00	-1	7,663	-0.01%
2020/11/10	21	12.23	0	0.00	11.60	21	7,638	0.27%
2020/11/09	6	12.05	5	12.08	11.95	1	7,582	0.01%
2020/11/06	10	12.10	20	12.20	12.15	-10	7,633	-0.13%
2020/11/05	88	12.39	96	12.75	12.40	-8	7,524	-0.11%
2020/11/04	4	12.13	10	12.35	12.15	-6	7,283	-0.08%
2020/11/03	22	12.47	11	12.20	12.05	11	7,167	0.15%
2020/10/30	1	12.00	1	11.90	11.70	0	6,847	0.00%
2020/10/29	0	0.00	0	11.80	11.90	0	6,819	0.00%
2020/10/27	21	11.90	0	0.00	11.85	21	6,709	0.31%
2020/10/26	0	0.00	1	12.15	11.95	-1	6,669	-0.02%
2020/10/23	10	12.10	6	12.05	12.00	4	6,583	0.06%
2020/10/22	4	11.85	2	11.85	11.95	2	6,535	0.03%
2020/10/19	16	11.84	50	12.04	12.25	-34	6,340	-0.54%
2020/10/16	40	12.34	112	12.72	11.50	-72	6,182	-1.16%	大賣/
2020/10/15	165	12.38	140	12.00	12.40	25	5,884	0.42%	大買/大賣/
2020/10/14	80	11.35	3	11.23	11.30	77	5,207	1.48%
2020/10/13	30	10.30	0	0.00	10.40	30	5,081	0.59%
2020/10/08	0	0.00	101	10.50	10.45	-101	5,104	-1.98%	大賣/鉅額交易
2020/10/07	5	10.50	7	10.53	10.55	-2	5,218	-0.04%
2020/10/06	15	10.45	5	10.35	10.40	10	5,482	0.18%
2020/10/05	0	0.00	1	10.30	10.40	-1	5,580	-0.02%
2020/09/30	5	10.05	5	10.05	10.05	0	5,524	0.00%
2020/09/28	0	0.00	2	10.15	10.20	-2	5,547	-0.04%
2020/09/25	52	9.61	2	10.10	9.73	50	5,558	0.90%
2020/09/24	9	9.96	0	0.00	9.90	9	5,572	0.16%
2020/09/23	54	10.45	25	10.87	10.50	29	5,481	0.53%
2020/09/22	160	12.05	33.9	11.79	11.50	126.1	5,275	2.39%	大買/鉅額交易
2020/09/21	60	11.85	524	11.54	12.00	-464	4,595	-10.10%	大賣/鉅額交易
2020/09/18	0	0.00	10	10.95	10.95	-10	4,053	-0.25%
2020/09/17	7	10.65	200	10.76	10.50	-193	3,951	-4.88%	大賣/鉅額交易
2020/09/16	10	10.40	15	10.21	10.40	-5	3,812	-0.13%
2020/09/14	20	10.35	0	0.00	10.10	20	3,746	0.53%
2020/09/11	0	0.00	25	9.88	9.75	-25	3,660	-0.68%
2020/09/08	2	10.03	0	0.00	10.00	2	3,600	0.06%
2020/09/07	10	10.35	0	0.00	10.15	10	3,584	0.28%
2020/09/04	0	0.00	3	10.00	10.15	-3	3,526	-0.09%
2020/09/03	0	0.00	4	10.12	10.10	-4	3,464	-0.12%
2020/09/02	5	10.30	8	10.06	10.05	-3	3,440	-0.09%
2020/09/01	13	10.07	132	10.42	10.35	-119	3,458	-3.44%	大賣/鉅額交易
2020/08/31	0	0.00	10	9.58	9.74	-10	3,241	-0.31%
2020/08/28	1	9.65	0	0.00	9.61	1	3,232	0.03%
2020/08/25	12	9.86	0	0.00	9.68	12	3,253	0.37%
2020/08/24	70	9.83	2	10.00	9.75	68	3,292	2.07%
2020/08/21	3	9.78	8	9.80	9.86	-5	3,349	-0.15%
2020/08/20	2	9.15	0	0.00	9.03	2	3,197	0.06%
2020/08/18	19	9.58	6	9.41	9.59	13	3,095	0.42%
2020/08/17	5	9.44	6	9.54	9.42	-1	3,046	-0.03%
2020/08/14	3	9.32	3	9.50	9.32	0	3,027	0.00%
2020/08/13	0	0.00	20	9.34	9.26	-20	3,027	-0.66%
2020/08/12	148	9.42	0	0.00	9.47	148	2,993	4.94%	大買/鉅額交易
2020/08/06	125	9.31	0	0.00	9.13	125	2,864	4.36%	大買/鉅額交易
2020/08/03	21	9.05	0	0.00	8.98	21	2,838	0.74%
2020/07/31	0	0.00	5	9.00	8.94	-5	2,842	-0.18%
2020/07/30	0	0.00	1	8.86	8.96	-1	2,841	-0.04%
2020/07/28	20	8.60	20	8.80	8.47	0	2,838	0.00%
2020/07/24	0	0.00	8	8.97	8.95	-8	2,825	-0.28%
2020/07/23	37	9.30	0	0.00	9.28	37	2,798	1.32%
2020/07/21	53	9.60	36	10.07	9.20	17	2,765	0.61%
2020/07/20	0	0.00	2	9.08	9.20	-2	2,543	-0.08%
2020/07/17	3	9.26	0	0.00	9.01	3	2,529	0.12%
2020/07/15	5	9.70	3	9.68	9.29	2	2,486	0.08%
2020/07/14	53	9.87	7	9.81	9.51	46	2,461	1.87%
2020/07/13	33	9.75	17	9.75	10.00	16	2,334	0.69%
2020/07/10	5	9.12	0	0.00	9.12	5	2,047	0.24%
2020/07/06	0	0.00	3	9.36	9.23	-3	1,816	-0.17%
2020/07/02	0	0.00	1	9.10	9.23	-1	1,668	-0.06%
2020/07/01	8	8.51	0	0.00	9.10	8	1,598	0.50%
2020/06/22	3	8.00	0	0.00	8.03	3	1,329	0.23%
2020/06/19	0	0.00	3	8.10	8.03	-3	1,321	-0.23%
2020/06/11	10	8.17	31	7.90	7.90	-21	1,374	-1.53%
2020/06/10	0	0.00	3	8.29	8.26	-3	1,361	-0.22%
2020/06/09	10	8.31	11.1	8.16	8.19	-1.1	1,376	-0.08%
2020/06/08	0	0.00	2	8.54	8.54	-2	1,319	-0.15%
2020/06/05	5	7.68	6	7.78	7.77	-1	1,214	-0.08%
2020/06/03	20	7.88	24	7.76	7.76	-4	1,200	-0.33%
2020/06/02	0	0.00	2	7.76	7.75	-2	1,177	-0.17%
2020/06/01	10	7.46	0	0.00	7.42	10	1,126	0.89%
2020/05/29	20	7.54	0	0.00	7.50	20	1,105	1.81%
2020/05/28	4	7.77	4	7.86	7.86	0	1,033	0.00%
2020/05/21	3	7.20	3	7.06	7.06	0	855	0.00%
2020/05/12	3	6.97	0	0.00	6.97	3	800	0.37%
2020/05/08	1	7.19	0	0.00	7.17	1	772	0.13%
2020/04/21	0	0.00	10	6.53	6.44	-10	792	-1.26%
2020/04/13	0	0.00	2	6.34	6.34	-2	797	-0.25%
2020/04/09	2	6.54	0	0.00	6.37	2	832	0.24%
2020/04/06	0	5.98	0	0.00	5.98	0	833	0.00%
2020/03/25	3	5.68	0	0.00	5.76	3	1,015	0.30%
2020/03/20	10	5.24	10	5.10	5.36	0	1,033	0.00%
2020/03/19	0	0.00	1	5.21	5.04	-1	1,011	-0.10%
2020/03/18	1	5.77	0	0.00	5.59	1	983	0.10%
2020/03/13	30	6.46	10	6.50	6.57	20	980	2.04%
2020/03/11	0	0.00	20	7.83	7.80	-20	963	-2.08%
2020/02/27	2	8.30	0	0.00	8.20	2	1,286	0.16%
2020/02/05	0	0.00	1	8.72	8.83	-1	1,323	-0.08%
2020/01/31	19	8.74	2	8.78	8.77	17	1,299	1.31%
2020/01/30	0	0.00	8	8.87	8.83	-8	1,283	-0.62%
2020/01/16	3	9.72	0	0.00	9.72	3	1,258	0.24%
2020/01/15	5	9.82	6	9.85	9.84	-1	1,273	-0.08%
2020/01/08	5	9.90	4	9.73	9.62	1	1,176	0.08%
2020/01/07	2	9.60	0	0.00	9.57	2	1,156	0.17%
2019/12/30	0	0.00	2	10.40	10.30	-2	1,094	-0.18%
2019/12/27	0	0.00	1	10.20	10.20	-1	1,078	-0.09%
2019/12/26	0	0.00	5	10.35	10.25	-5	1,063	-0.47%
2019/12/24	0	0.00	11	10.39	10.20	-11	1,038	-1.06%
2019/12/23	11	10.22	0	0.00	10.10	11	994	1.11%
2019/12/18	0	0.00	3	9.87	9.92	-3	898	-0.33%
2019/12/16	0	0.00	13	9.91	9.93	-13	897	-1.45%
2019/12/11	1	10.05	2	10.10	9.98	-1	885	-0.11%
2019/12/09	2	10.05	0	0.00	9.98	2	852	0.23%
2019/12/05	94	10.06	72	10.19	9.98	22	820	2.68%
2019/12/04	2	9.76	20	9.93	9.92	-18	719	-2.50%
2019/11/29	0	0.00	2	9.64	9.51	-2	671	-0.30%
2019/11/28	53	9.69	50	9.78	9.65	3	654	0.46%
2019/11/27	1	9.40	0	0.00	9.65	1	559	0.18%
2019/11/13	1	8.92	0	0.00	8.89	1	495	0.20%
2019/11/12	3	8.73	3	8.95	8.97	0	493	0.00%
2019/10/16	0	0.00	3	8.80	8.82	-3	524	-0.57%
2019/09/26	10	8.68	0	0.00	8.69	10	543	1.84%
2019/08/28	0	0.00	10	8.82	8.88	-10	508	-1.97%
2019/08/23	0	0.00	1	9.00	9.03	-1	522	-0.19%
2019/08/21	1	8.91	0	0.00	8.92	1	515	0.19%
2019/08/12	0	0.00	10	8.20	8.21	-10	474	-2.11%
2019/08/01	10	8.80	0	0.00	8.80	10	514	1.94%
2019/07/31	0	0.00	2	8.91	8.72	-2	518	-0.39%
2019/07/30	2	8.95	3	8.96	8.94	-1	505	-0.20%
2019/07/29	50	9.15	0	0.00	9.06	50	508	9.84%
2019/07/24	1	9.03	1	9.02	9.02	0	511	0.00%
2019/07/19	1	9.05	6	9.09	9.06	-5	527	-0.95%
2019/07/18	1	9.04	3	9.09	9.04	-2	533	-0.37%
2019/07/17	3	9.05	1	9.07	9.11	2	539	0.37%
2019/07/16	1	9.11	1	9.18	9.11	0	542	0.00%
2019/07/15	1	9.14	1	9.21	9.12	0	551	0.00%
2019/07/12	2	9.19	1	9.27	9.22	1	565	0.18%
2019/07/11	1	9.23	0	0.00	9.24	1	587	0.17%
2019/07/10	0	0.00	4	9.25	9.20	-4	631	-0.63%
2019/07/09	2	9.28	0	0.00	9.19	2	637	0.31%
2019/07/08	5	9.34	1	9.31	9.31	4	643	0.62%
2019/07/04	1	9.33	6	9.36	9.35	-5	676	-0.74%
2019/07/03	3	9.28	22	9.29	9.30	-19	678	-2.80%
2019/07/02	2	9.33	0	0.00	9.32	2	691	0.29%
2019/07/01	1	9.37	0	0.00	9.35	1	707	0.14%
2019/06/28	2	9.35	0	0.00	9.31	2	711	0.28%
2019/06/17	1	9.09	0	0.00	9.04	1	795	0.13%
2019/05/09	2	9.90	0	0.00	9.82	2	1,845	0.11%
2019/05/02	2	10.25	0	0.00	10.25	2	1,870	0.11%
2019/04/30	50	10.30	0	0.00	10.25	50	1,870	2.67%
2019/04/29	0	0.00	2	10.20	10.15	-2	1,868	-0.11%
2019/04/16	2	10.95	12	11.08	11.05	-10	1,916	-0.52%
2019/04/12	10	10.60	0	0.00	10.55	10	1,875	0.53%
2019/04/09	0	0.00	5	10.45	10.50	-5	1,859	-0.27%
2019/04/08	0	0.00	5	10.60	10.60	-5	1,860	-0.27%
2019/04/03	10	10.60	2	10.60	10.60	8	1,847	0.43%
2019/04/02	0	0.00	0.7	10.30	10.35	-0.7	1,837	-0.04%
2019/03/26	20	10.55	0	0.00	10.55	20	1,882	1.06%
2019/03/25	10	10.40	0	0.00	10.45	10	1,913	0.52%
2019/03/22	0	0.00	10	10.90	10.75	-10	2,028	-0.49%
2019/03/19	0	0.00	5	10.90	10.85	-5	2,024	-0.25%
2019/03/18	0	0.00	2	10.85	10.90	-2	2,071	-0.10%
2019/03/15	27	11.20	3	11.60	11.05	24	2,071	1.16%
2019/03/14	0	0.00	1	11.55	11.45	-1	1,864	-0.05%
2019/03/12	12	12.18	13	11.98	11.80	-1	1,863	-0.05%
2019/03/08	5	11.80	1	11.85	12.00	4	1,706	0.23%
2019/03/07	1	11.35	0	0.00	11.30	1	1,642	0.06%
2019/03/04	7	11.43	10	11.30	11.25	-3	1,493	-0.20%
2019/02/25	10	11.00	0	0.00	10.85	10	1,429	0.70%
2019/02/22	3	10.80	0	0.00	10.70	3	1,403	0.21%
2019/02/19	2	10.50	0	0.00	10.40	2	1,377	0.15%
2019/02/13	0	10.20	0	0.00	10.25	0	1,317	0.00%
2019/01/25	2	10.25	5	10.15	10.30	-3	1,292	-0.23%
2019/01/11	20	10.70	10	10.75	10.40	10	1,273	0.79%
2019/01/09	0	0.00	6	10.28	10.30	-6	1,191	-0.50%
2019/01/04	0	0.00	2	10.08	10.10	-2	1,227	-0.16%
2018/12/28	0	0.00	3	10.25	10.65	-3	1,260	-0.24%
2018/12/19	1	10.60	5	10.50	10.55	-4	1,202	-0.33%
2018/12/17	14	11.29	16	11.33	11.10	-2	1,163	-0.17%
2018/12/13	0	0.00	5	10.60	10.50	-5	1,022	-0.49%
2018/12/12	10	10.75	0	0.00	10.70	10	1,017	0.98%
2018/12/11	1	10.40	5	10.50	10.60	-4	988	-0.40%
2018/12/10	0	0.00	1	10.30	10.40	-1	934	-0.11%
2018/12/05	0	0.00	10	10.50	11.05	-10	858	-1.16%
2018/11/27	2	9.85	0	0.00	9.79	2	848	0.24%
2018/11/23	0	0.00	7	9.51	9.47	-7	844	-0.83%
2018/11/22	4	9.69	0	0.00	9.58	4	836	0.48%
2018/11/02	6	8.59	0	0.00	8.54	6	1,047	0.57%
2018/10/30	1	8.00	0	0.00	8.05	1	1,041	0.10%
2018/10/26	0	0.00	10	7.88	7.85	-10	1,032	-0.97%
2018/10/25	0	0.00	8	7.93	7.77	-8	1,033	-0.77%
2018/10/15	1	8.46	0	0.00	8.46	1	1,035	0.10%
2018/10/11	11	8.65	0	0.00	8.64	11	1,004	1.09%
2018/09/20	0	0.00	0.9	10.20	10.25	-0.9	974	-0.09%
2018/09/05	0	0.00	5	11.00	10.70	-5	1,182	-0.42%
2018/08/29	1	11.25	0	0.00	11.25	1	1,523	0.07%
2018/08/23	0	0.00	3.7	11.64	11.70	-3.7	1,561	-0.24%
2018/08/21	0	0.00	1	11.40	11.40	-1	1,502	-0.07%
2018/08/16	0	0.00	2	11.15	11.20	-2	1,503	-0.13%
2018/08/13	1	10.50	0	0.00	10.50	1	1,501	0.07%
2018/08/10	1	11.05	0	0.00	11.10	1	1,486	0.07%
2018/07/20	0	0.00	5	10.95	10.90	-5	1,578	-0.32%
2018/07/18	0	0.00	14	10.55	10.60	-14	1,580	-0.89%
2018/07/17	0	0.00	1	10.65	10.40	-1	1,582	-0.06%
2018/07/16	0	0.00	10	10.65	10.55	-10	1,586	-0.63%
2018/07/13	0	0.00	10	10.70	10.70	-10	1,588	-0.63%
2018/07/06	5	10.05	0	0.00	10.20	5	1,643	0.30%
2018/07/05	2	10.30	0	0.00	10.20	2	1,703	0.12%
2018/07/03	0	0.00	1	11.05	10.70	-1	1,726	-0.06%
2018/06/28	0	0.00	30	11.10	11.05	-30	1,750	-1.71%
2018/06/26	10	11.30	0	0.00	11.20	10	1,747	0.57%
2018/06/25	26	11.46	6	11.47	11.50	20	1,741	1.15%
2018/06/22	3	11.05	3	11.05	11.00	0	1,694	0.00%
2018/06/13	1	11.85	0	0.00	11.55	1	1,709	0.06%
2018/06/08	5	11.55	0	0.00	11.45	5	1,541	0.32%
2018/06/07	2	11.40	7	11.54	11.75	-5	1,481	-0.34%
2018/06/01	0	0.00	5	10.75	10.60	-5	1,363	-0.37%
2018/05/28	0	0.00	1	10.25	10.20	-1	1,324	-0.08%
2018/05/24	0	0.00	0.1	9.99	10.00	-0.1	1,362	0.00%
2018/05/23	5	9.96	0	0.00	9.93	5	1,399	0.36%
2018/05/18	1	10.05	0	0.00	10.05	1	1,400	0.07%
2018/05/17	0	0.00	41	9.64	9.92	-41	1,404	-2.92%
2018/05/16	5	9.98	60	9.85	9.60	-55	1,411	-3.90%
2018/05/15	89	10.28	5	10.10	10.10	84	1,384	6.07%
2018/05/14	3	10.30	0	0.00	10.10	3	1,446	0.21%
2018/05/09	0	0.00	16	10.79	10.75	-16	1,406	-1.14%
2018/05/04	0	0.00	5	10.80	10.70	-5	1,455	-0.34%
2018/04/27	0	0.00	38	10.65	10.65	-38	1,468	-2.59%
2018/04/26	2	10.75	0	0.00	10.60	2	1,500	0.13%
2018/04/25	0	0.00	5	10.80	11.00	-5	1,522	-0.33%
2018/04/24	2	10.78	0	0.00	10.70	2	1,547	0.13%
2018/04/23	2	11.18	0	0.00	11.10	2	1,545	0.13%
2018/04/19	4	11.45	0	0.00	11.40	4	1,561	0.26%
2018/04/18	1	11.50	0	0.00	11.40	1	1,607	0.06%
2018/04/17	3	11.40	0	0.00	11.30	3	1,626	0.18%
2018/04/16	4	11.70	0	0.00	11.60	4	1,633	0.24%
2018/04/13	3	11.93	0	0.00	11.95	3	1,650	0.18%
2018/04/12	0	0.00	54	12.05	12.00	-54	1,740	-3.10%
2018/04/11	55	12.50	0	0.00	12.20	55	1,777	3.09%
2018/04/02	2	11.85	2	11.90	11.85	0	1,932	0.00%
2018/03/29	0	0.00	5	11.80	11.70	-5	2,057	-0.24%
2018/03/26	0	0.00	10	11.80	11.75	-10	2,578	-0.39%
2018/03/23	0	0.00	4	11.60	11.65	-4	2,675	-0.15%
2018/03/22	7	12.02	0	0.00	11.85	7	2,722	0.26%
2018/03/21	1	12.00	0	0.00	12.00	1	2,885	0.03%
2018/03/20	1	12.25	0	0.00	12.20	1	2,933	0.03%
2018/03/12	1	12.70	0	0.00	12.70	1	3,344	0.03%
2018/03/09	2	13.00	0	0.00	12.90	2	3,342	0.06%
2018/03/08	0	0.00	7	12.94	13.10	-7	3,355	-0.21%
2018/03/01	0	0.00	10	12.95	13.00	-10	3,728	-0.27%
2018/02/27	6.4	13.09	0	0.00	12.90	6.4	3,731	0.17%
2018/02/26	10	12.85	0	0.00	13.25	10	3,706	0.27%
2018/02/23	0	0.00	5	12.90	12.80	-5	3,688	-0.14%
2018/02/21	0	0.00	8	12.30	12.30	-8	3,674	-0.22%
2018/02/09	32	11.28	4	11.23	11.60	28	3,697	0.76%
2018/02/07	25	12.19	0	0.00	12.00	25	3,672	0.68%
2018/02/06	15	11.94	3	11.80	11.85	12	3,663	0.33%
2018/02/05	2	12.85	1	12.85	13.00	1	3,609	0.03%
2018/01/31	0	0.00	0.1	13.25	13.30	-0.1	3,775	0.00%
2018/01/30	6	13.27	5	13.15	13.20	1	3,786	0.03%
2018/01/25	1	13.25	0	0.00	13.20	1	3,905	0.03%
2018/01/24	1	13.30	0	0.00	13.30	1	3,915	0.03%
2018/01/23	1	13.35	0	0.00	13.25	1	3,914	0.03%
2018/01/22	4	13.20	0	0.00	13.25	4	3,927	0.10%
2018/01/19	0	0.00	0.2	13.50	13.50	-0.2	3,934	0.00%
2018/01/17	20	13.55	0	0.00	13.60	20	3,925	0.51%
2018/01/16	20	13.65	0	0.00	13.60	20	3,926	0.51%
2018/01/12	0	0.00	2	13.65	13.65	-2	3,959	-0.05%
2018/01/11	23	13.58	0	0.00	13.60	23	3,957	0.58%
2018/01/10	8	13.54	6	13.48	13.45	2	3,973	0.05%
2018/01/09	35	13.64	11	13.67	13.60	24	4,228	0.57%
2018/01/08	31	13.80	4	13.85	13.75	27	4,234	0.64%
2018/01/05	11	14.35	0	0.00	14.45	11	4,151	0.26%
2018/01/04	1	14.50	5	14.60	14.60	-4	4,111	-0.10%
2018/01/02	22	14.39	0	0.00	14.25	22	4,014	0.55%