飛宏 (2457)-臺銀-臺中券商分點個股進出

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

飛宏

(2457)

可現股當沖

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

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	7	51.03	11	50.67	50.90	-4	2,980	-0.13%
2024/05/30	17	51.12	5	51.02	51.00	12	3,038	0.39%
2024/05/29	1	51.90	1.1	51.32	51.40	-0.1	3,185	0.00%
2024/05/28	1	51.40	6	51.68	52.00	-5	3,223	-0.16%
2024/05/27	2	50.75	3	50.80	51.10	-1	3,272	-0.03%
2024/05/24	1	50.00	0	0.00	50.20	1	3,332	0.03%
2024/05/23	2.6	51.17	3.2	50.63	50.60	-0.6	3,409	-0.02%
2024/05/22	2	50.50	2	50.50	50.50	0	3,458	0.00%
2024/05/21	3	50.23	1.1	50.13	50.40	1.9	3,522	0.05%
2024/05/20	0.4	50.00	1	50.00	49.50	-0.6	3,587	-0.02%
2024/05/17	4	49.95	6	49.72	49.70	-2	3,782	-0.05%
2024/05/16	1	49.65	3	49.50	49.45	-2	4,218	-0.05%
2024/05/15	2.4	49.84	2	49.58	49.50	0.4	4,296	0.01%
2024/05/14	3.1	49.90	2	49.80	49.70	1.1	4,321	0.03%
2024/05/13	1	47.85	7	48.78	49.00	-6	4,352	-0.14%
2024/05/10	11.7	48.39	22.1	48.26	48.45	-10.4	4,334	-0.24%
2024/05/09	4	50.05	5	51.20	49.95	-1	4,257	-0.02%
2024/05/08	4.2	50.44	1	50.50	50.60	3.2	4,236	0.08%
2024/05/07	4.1	50.62	1	50.90	51.00	3.1	4,257	0.07%
2024/05/06	4.2	51.30	0.3	51.00	50.80	3.9	4,324	0.09%
2024/05/03	2	51.75	2.1	51.72	51.50	-0.1	4,331	0.00%
2024/05/02	3	52.60	4	52.48	52.80	-1	4,380	-0.02%
2024/04/30	16	53.54	10	53.20	53.50	6	4,415	0.14%
2024/04/29	1	51.00	0	0.00	51.50	1	4,310	0.02%
2024/04/26	10	50.94	1	50.60	50.70	9	4,314	0.21%
2024/04/25	2	51.35	2	51.20	51.20	0	4,328	0.00%
2024/04/24	1	51.80	0	0.00	52.30	1	4,349	0.02%
2024/04/23	2	51.30	2.2	51.37	51.00	-0.2	4,409	0.00%
2024/04/22	4	51.65	2	51.20	51.00	2	4,457	0.04%
2024/04/19	3	53.20	3	53.80	52.50	0	4,465	0.00%
2024/04/18	5.5	54.95	7	54.81	54.50	-1.5	4,481	-0.03%
2024/04/17	1	51.80	5	52.76	53.30	-4	4,357	-0.09%
2024/04/16	4.1	50.75	7.2	50.76	51.00	-3.1	4,349	-0.07%
2024/04/15	6	52.57	3	52.73	52.30	3	4,370	0.07%
2024/04/12	6	53.35	7	53.73	53.80	-1	4,423	-0.02%
2024/04/11	3.2	52.60	1	52.30	52.50	2.2	4,364	0.05%
2024/04/10	0.3	54.30	1.1	54.39	54.10	-0.8	4,349	-0.02%
2024/04/09	0.3	53.82	5	54.30	54.00	-4.7	4,362	-0.11%
2024/04/08	2.5	54.03	0.2	54.00	53.70	2.2	4,448	0.05%
2024/04/03	4	53.55	1	53.40	53.30	3	4,456	0.07%
2024/04/02	4	54.15	0	0.00	54.30	4	4,476	0.09%
2024/04/01	1.1	54.70	1	54.40	54.60	0.1	4,509	0.00%
2024/03/29	4.1	53.36	0	0.00	53.30	4.1	4,529	0.09%
2024/03/28	6	53.25	4	53.20	53.00	2	4,526	0.04%
2024/03/27	7	53.37	11	53.57	53.30	-4	4,531	-0.09%
2024/03/26	6	53.73	6.2	53.66	53.30	-0.1	4,547	0.00%
2024/03/25	2	55.05	2.4	55.33	55.20	-0.4	4,531	-0.01%
2024/03/22	7.7	54.64	2	54.85	54.30	5.7	4,573	0.12%
2024/03/21	3.1	53.54	2	53.40	53.80	1.1	4,558	0.02%
2024/03/20	7.4	53.41	9	53.39	53.00	-1.6	4,653	-0.03%
2024/03/19	3	54.60	4.4	54.40	54.30	-1.4	4,634	-0.03%
2024/03/18	1.1	54.29	5	54.20	54.40	-3.9	4,682	-0.08%
2024/03/15	5.1	54.84	2	54.80	55.00	3.1	4,699	0.07%
2024/03/14	0	0.00	4	55.03	55.20	-4	4,778	-0.08%
2024/03/13	5.1	55.44	5.2	55.12	55.00	-0.1	4,833	0.00%
2024/03/12	0	57.00	2	56.75	56.40	-2	4,881	-0.04%
2024/03/11	3	55.80	4.1	56.40	56.30	-1.1	4,964	-0.02%
2024/03/08	9.6	56.85	1.2	57.13	55.90	8.4	5,023	0.17%
2024/03/07	16.2	58.42	1	58.10	58.00	15.2	5,013	0.30%
2024/03/06	3.8	60.35	0.6	60.50	60.10	3.1	4,997	0.06%
2024/03/05	8.5	60.07	3	60.03	60.00	5.5	5,096	0.11%
2024/03/04	12	61.12	1	62.00	60.60	11	5,211	0.21%
2024/03/01	0.4	60.70	13	60.34	60.30	-12.6	5,228	-0.24%
2024/02/29	5.1	61.40	1	61.00	61.30	4.1	5,690	0.07%
2024/02/27	5.8	59.93	2	60.75	60.20	3.8	6,506	0.06%
2024/02/26	4.3	61.10	3.2	61.57	61.20	1.1	6,952	0.02%
2024/02/23	5.1	60.44	9	60.24	59.70	-3.9	6,907	-0.06%
2024/02/22	14.3	61.46	2	61.30	61.30	12.3	6,865	0.18%
2024/02/21	20	61.88	20	61.76	61.50	0	6,858	0.00%
2024/02/20	25.6	62.27	37	62.17	61.80	-11.5	6,946	-0.16%
2024/02/19	53.5	61.98	32.3	61.46	62.30	21.3	6,809	0.31%
2024/02/16	4	58.20	4	57.80	58.70	0	6,414	0.00%
2024/02/15	2.1	55.91	4	55.93	56.20	-1.9	6,380	-0.03%
2024/02/05	6.1	56.49	3	56.07	56.10	3.1	6,399	0.05%
2024/02/02	0.1	57.59	4	57.75	57.00	-3.9	6,378	-0.06%
2024/02/01	2.9	56.86	1	57.10	57.20	1.9	6,381	0.03%
2024/01/31	4	57.13	3	57.33	57.00	1	6,377	0.02%
2024/01/30	7	58.23	10	58.15	57.80	-3	6,392	-0.05%
2024/01/29	1.2	58.38	9.1	58.54	58.80	-7.9	6,439	-0.12%
2024/01/26	2	57.21	7	57.20	56.90	-5	6,422	-0.08%
2024/01/25	11	58.18	5	58.02	58.00	6	6,482	0.09%
2024/01/24	11	58.59	7	58.33	58.60	4	6,668	0.06%
2024/01/23	2.2	57.95	3	58.03	57.30	-0.8	6,673	-0.01%
2024/01/22	0	0.00	3	56.60	57.00	-3	6,658	-0.05%
2024/01/19	0	56.80	3	57.07	56.50	-3	6,715	-0.04%
2024/01/18	2	55.99	4	55.40	56.00	-2	6,766	-0.03%
2024/01/17	9	55.88	4	56.73	55.30	5	6,908	0.07%
2024/01/16	2.2	57.93	2	57.75	57.60	0.2	7,033	0.00%
2024/01/15	0	0.00	6	58.18	58.30	-6	7,136	-0.08%
2024/01/12	3.1	57.21	11	57.08	56.90	-8	7,196	-0.11%
2024/01/11	5	55.28	4	56.50	57.10	1	7,181	0.01%
2024/01/10	7.1	55.63	3	55.27	55.00	4.1	7,209	0.06%
2024/01/09	6.2	57.27	0	0.00	56.50	6.2	7,231	0.09%
2024/01/08	5.1	59.72	5	59.96	58.90	0.1	7,202	0.00%
2024/01/05	2	58.60	4	58.98	58.30	-2	7,144	-0.03%
2024/01/04	7.2	58.22	4	57.95	57.60	3.2	7,137	0.04%
2024/01/03	7	58.64	3	58.77	58.80	4	7,155	0.06%
2024/01/02	21.2	59.87	8.4	59.98	59.30	12.8	7,150	0.18%
2023/12/29	2	58.90	1	58.90	58.90	1	7,180	0.01%
2023/12/28	1	59.10	4	59.00	59.00	-3	7,194	-0.04%
2023/12/27	10.1	58.73	5.1	58.75	58.40	5	7,222	0.07%
2023/12/26	2.1	58.48	11	58.38	59.00	-8.9	7,298	-0.12%
2023/12/25	3	57.07	5	57.12	57.00	-2	7,276	-0.03%
2023/12/22	3	56.70	6.1	56.86	56.40	-3.1	7,282	-0.04%
2023/12/21	8	56.88	1	56.60	56.60	7	7,287	0.10%
2023/12/20	2	57.75	0	0.00	57.80	2	7,299	0.03%
2023/12/19	10.2	57.42	3	57.17	57.30	7.2	7,311	0.10%
2023/12/18	7.5	59.29	7	59.14	59.00	0.5	7,300	0.01%
2023/12/15	15	59.30	2	59.65	59.10	13	7,317	0.18%
2023/12/14	5	58.40	3.2	58.63	58.20	1.8	7,234	0.02%
2023/12/13	5.4	58.85	8	58.78	58.30	-2.6	7,219	-0.04%
2023/12/12	8	59.99	4	59.20	59.00	4	7,208	0.06%
2023/12/11	14	59.80	14	59.39	59.60	0	7,208	0.00%
2023/12/08	6	60.52	5.1	61.03	61.00	0.9	7,155	0.01%
2023/12/07	4.2	61.43	6	61.42	60.50	-1.8	7,155	-0.03%
2023/12/06	13.2	62.18	7	61.63	61.60	6.2	7,150	0.09%
2023/12/05	7	62.07	6	62.02	62.80	1	7,114	0.01%
2023/12/04	3	62.03	4	62.43	61.80	-1	7,125	-0.01%
2023/12/01	4	62.23	3	62.50	62.50	1	7,404	0.01%
2023/11/30	7	62.83	7	63.50	62.20	0	7,390	0.00%
2023/11/29	10.3	63.52	19	63.59	63.50	-8.7	7,352	-0.12%
2023/11/28	7	62.91	7	62.91	62.80	0	7,299	0.00%
2023/11/27	30	64.62	9.4	64.04	62.90	20.6	7,315	0.28%
2023/11/24	71.5	63.64	73.5	63.56	63.20	-2	6,905	-0.03%
2023/11/22	6	57.55	3	57.47	57.50	3	5,689	0.05%
2023/11/21	1	57.20	1	57.50	57.20	0	5,725	0.00%
2023/11/20	7.1	56.76	4	57.30	56.70	3.1	5,793	0.05%
2023/11/17	12	56.81	4	57.20	56.20	8	5,768	0.14%
2023/11/16	2	55.90	1	55.60	56.40	1	5,691	0.02%
2023/11/15	0.4	55.18	1	55.10	54.60	-0.6	5,899	-0.01%
2023/11/14	0	0.00	3.3	54.68	54.80	-3.3	6,212	-0.05%
2023/11/13	3	53.47	6	53.88	54.00	-3	6,271	-0.05%
2023/11/10	2	52.90	9	52.60	52.50	-7	6,380	-0.11%
2023/11/09	1.1	53.78	3	53.33	53.20	-1.9	6,463	-0.03%
2023/11/08	2.1	54.26	1.3	54.29	54.20	0.8	6,531	0.01%
2023/11/07	2	54.45	0	0.00	54.20	2	6,689	0.03%
2023/11/06	3	54.97	3	55.17	54.90	0	6,783	0.00%
2023/11/03	2.1	53.87	8	53.40	53.30	-5.9	6,757	-0.09%
2023/11/02	4.5	52.81	5.6	53.01	52.80	-1.1	6,792	-0.02%
2023/11/01	27.3	51.82	25	52.39	51.80	2.3	6,790	0.03%
2023/10/31	1.2	54.12	1	52.70	52.50	0.2	6,621	0.00%
2023/10/30	2	55.05	0	0.00	54.60	2	6,706	0.03%
2023/10/27	3.3	56.14	5.4	55.70	55.40	-2.1	6,836	-0.03%
2023/10/26	9.3	57.92	10	57.60	57.00	-0.7	6,903	-0.01%
2023/10/25	23	58.96	19	59.32	59.10	4	6,979	0.06%
2023/10/24	8.5	56.58	5	56.52	56.80	3.5	6,897	0.05%
2023/10/23	4.2	54.32	4	53.88	53.60	0.2	6,906	0.00%
2023/10/20	5.4	54.99	14	54.94	55.00	-8.7	6,885	-0.13%
2023/10/19	3.1	56.72	4	56.60	56.10	-0.9	7,039	-0.01%
2023/10/18	5	59.04	3	57.77	57.70	2	7,065	0.03%
2023/10/17	2	60.70	2	60.25	60.60	0	7,114	0.00%
2023/10/16	6.3	59.26	2	59.00	58.70	4.3	7,238	0.06%
2023/10/13	2	62.30	2	62.65	61.50	0	7,546	0.00%
2023/10/12	0.2	62.00	4	62.60	62.50	-3.8	8,089	-0.05%
2023/10/11	0.5	61.04	2	61.85	61.70	-1.5	8,216	-0.02%
2023/10/06	4	61.53	5	61.60	61.60	-1	8,402	-0.01%
2023/10/05	17.1	62.66	8.1	62.64	61.80	9	8,712	0.10%
2023/10/04	1	61.50	0.9	61.00	60.80	0.1	9,087	0.00%
2023/10/03	4	62.70	2.1	61.85	62.00	1.9	9,280	0.02%
2023/10/02	16	62.58	5.2	62.76	63.00	10.8	9,528	0.11%
2023/09/28	2.1	59.03	1.1	59.14	58.90	1	9,613	0.01%
2023/09/27	1.1	58.29	5	58.10	58.30	-3.9	9,991	-0.04%
2023/09/25	3.1	59.36	2	59.00	58.80	1.1	10,308	0.01%
2023/09/22	4	59.68	2	59.65	59.70	2	10,443	0.02%
2023/09/21	0.5	60.10	11	60.64	59.60	-10.5	10,508	-0.10%
2023/09/20	20	60.80	25	60.96	60.90	-5	10,594	-0.05%
2023/09/19	4.8	62.02	5.1	61.50	61.30	-0.3	10,873	0.00%
2023/09/18	1	63.09	0	0.00	62.50	1	11,060	0.01%
2023/09/15	8.1	63.10	1	62.70	63.60	7.1	11,386	0.06%
2023/09/14	0.2	63.06	0	0.00	62.70	0.2	11,551	0.00%
2023/09/13	6.3	62.37	0	0.00	62.10	6.3	11,775	0.05%
2023/09/12	10.4	62.64	1	62.40	62.00	9.4	12,067	0.08%
2023/09/11	6.1	64.13	4.3	63.85	63.40	1.8	12,282	0.01%
2023/09/08	8.4	67.06	5.3	67.26	66.00	3.1	12,596	0.02%
2023/09/07	12.5	68.97	15.2	68.60	68.00	-2.7	13,011	-0.02%
2023/09/06	31.5	66.08	25	66.71	67.80	6.5	13,275	0.05%
2023/09/05	15	69.29	9	69.79	70.70	6	13,234	0.05%
2023/09/04	3	69.73	7	69.79	69.10	-4	13,658	-0.03%
2023/09/01	24.3	72.50	9.1	73.05	71.10	15.2	14,142	0.11%
2023/08/31	10.2	72.58	11.1	72.48	73.00	-0.9	14,509	-0.01%
2023/08/30	7.1	71.40	6	71.32	71.00	1.1	15,025	0.01%
2023/08/29	2	70.90	5.2	70.84	71.50	-3.2	16,015	-0.02%
2023/08/28	21.1	70.10	6	70.18	70.00	15.1	17,175	0.09%
2023/08/25	1.1	69.70	9	70.06	69.90	-7.9	18,143	-0.04%
2023/08/24	14	69.98	19	70.55	69.00	-5	18,544	-0.03%
2023/08/23	3	68.93	14	68.81	68.60	-11	18,973	-0.06%
2023/08/22	3.1	68.18	2.1	68.10	68.50	1	19,242	0.01%
2023/08/21	11.6	69.30	4.1	69.22	68.70	7.5	19,614	0.04%
2023/08/18	19.4	69.54	23.6	69.49	69.80	-4.2	21,131	-0.02%
2023/08/17	9	65.42	1.1	66.57	66.90	7.9	21,030	0.04%
2023/08/16	16.1	65.60	9.5	65.69	66.20	6.6	21,193	0.03%
2023/08/15	7	64.02	4	64.55	64.60	3	21,721	0.01%
2023/08/14	2.1	61.81	3	61.73	62.10	-0.9	22,208	0.00%
2023/08/11	11	63.53	9	63.48	63.50	2	22,801	0.01%
2023/08/10	3.2	61.83	5	61.94	61.60	-1.8	23,117	-0.01%
2023/08/09	7	64.04	6	63.60	63.50	1	23,717	0.00%
2023/08/08	4.2	64.44	0	0.00	64.40	4.2	24,317	0.02%
2023/08/07	0	0.00	4	64.85	65.20	-4	24,618	-0.02%
2023/08/04	5.2	65.60	0.1	65.90	65.40	5.1	25,312	0.02%
2023/08/02	4.1	65.66	1	66.00	65.30	3.1	25,743	0.01%
2023/08/01	3.3	66.97	22	66.07	66.50	-18.7	26,070	-0.07%
2023/07/31	5.2	68.43	2.4	68.73	67.50	2.8	26,375	0.01%
2023/07/28	5.3	68.44	3.1	68.40	69.50	2.2	26,653	0.01%
2023/07/27	8.1	69.81	1	70.10	69.50	7.1	27,081	0.03%
2023/07/26	12.3	71.25	7	72.41	69.70	5.3	27,576	0.02%
2023/07/25	14.2	70.59	20.1	70.64	70.60	-5.9	27,814	-0.02%
2023/07/24	23	71.41	18	69.70	70.00	5	28,006	0.02%
2023/07/21	1.2	71.66	3	72.87	73.60	-1.8	28,207	-0.01%
2023/07/20	8.1	73.22	11	73.12	73.20	-3	29,256	-0.01%
2023/07/19	21.5	74.10	20.2	73.38	72.50	1.3	29,584	0.00%
2023/07/18	21.4	75.91	13.1	74.34	74.00	8.3	30,150	0.03%
2023/07/17	70.7	76.37	38.4	76.05	76.70	32.3	30,543	0.11%
2023/07/14	9.2	73.48	10	73.25	72.60	-0.8	31,042	0.00%
2023/07/13	7.3	73.33	7.2	73.46	72.80	0.1	32,704	0.00%
2023/07/12	21.2	71.25	25.4	71.63	72.00	-4.2	33,621	-0.01%
2023/07/11	22.7	73.26	11	72.21	72.00	11.7	34,256	0.03%
2023/07/10	10.4	77.31	14	77.06	76.00	-3.6	34,499	-0.01%
2023/07/07	13.2	76.88	14	77.40	78.30	-0.8	34,755	0.00%
2023/07/06	9.3	78.61	12	78.97	77.70	-2.7	35,037	-0.01%
2023/07/05	15.3	80.20	14	79.77	79.40	1.3	35,753	0.00%
2023/07/04	19	78.61	13.1	78.67	77.60	5.9	35,789	0.02%
2023/07/03	3.2	79.00	9.4	78.83	78.80	-6.3	35,870	-0.02%
2023/06/30	3	76.47	14.1	77.29	78.00	-11.1	36,476	-0.03%
2023/06/29	7.1	75.63	2	76.20	75.50	5.1	36,628	0.01%
2023/06/28	6.1	76.17	6	75.93	75.30	0.1	36,905	0.00%
2023/06/27	29.6	78.10	36.4	76.14	75.60	-6.8	37,163	-0.02%
2023/06/26	17.1	79.86	9.2	79.45	79.30	7.9	37,281	0.02%
2023/06/21	14.3	80.59	17.1	80.73	81.80	-2.8	37,430	-0.01%
2023/06/20	9.3	79.60	3	79.90	79.40	6.3	37,547	0.02%
2023/06/19	11.2	80.36	17	80.67	80.80	-5.8	38,426	-0.02%
2023/06/16	26.8	80.27	21.1	79.53	79.10	5.6	39,863	0.01%
2023/06/15	20.7	79.63	21	79.22	79.00	-0.3	40,410	0.00%
2023/06/14	25.6	81.39	21	81.66	80.30	4.6	41,215	0.01%
2023/06/13	30.5	81.05	54.9	80.78	82.30	-24.4	41,842	-0.06%
2023/06/12	63	79.32	46	79.22	78.50	17	42,435	0.04%
2023/06/09	61.3	79.97	37	79.44	79.00	24.3	43,618	0.06%
2023/06/08	17.9	79.96	18.3	78.33	78.90	-0.4	44,550	0.00%
2023/06/07	37.1	82.97	30	82.59	81.50	7.1	45,822	0.02%
2023/06/06	26.3	83.52	21.3	82.88	82.60	4.9	46,949	0.01%
2023/06/05	35.1	85.69	29.3	86.22	85.70	5.7	47,549	0.01%
2023/06/02	120.5	82.77	107.5	83.29	83.40	13	47,681	0.03%	大買/大賣/
2023/06/01	200.3	80.48	222.2	81.24	81.90	-21.9	47,138	-0.05%	大買/大賣/
2023/05/31	77.2	78.04	85	77.85	78.40	-7.8	46,628	-0.02%
2023/05/30	36.3	77.16	32	77.24	76.60	4.3	45,748	0.01%
2023/05/29	20	77.15	35.4	76.28	76.40	-15.3	45,395	-0.03%
2023/05/26	21.6	74.23	7	74.37	73.70	14.5	45,058	0.03%
2023/05/25	28.1	74.84	37	74.70	74.50	-8.9	44,998	-0.02%
2023/05/24	135.6	78.73	145.4	78.73	75.80	-9.8	44,898	-0.02%	大買/大賣/
2023/05/23	17.2	74.89	20.3	75.52	75.50	-3.1	44,540	-0.01%
2023/05/22	20	74.04	36	74.69	75.30	-16	44,960	-0.04%
2023/05/19	49.4	75.16	25	74.95	73.20	24.4	44,786	0.05%
2023/05/18	46.5	75.89	59.6	76.09	75.80	-13.1	44,433	-0.03%
2023/05/17	62.7	75.44	52.8	75.38	74.10	9.8	43,886	0.02%
2023/05/16	74.4	73.91	55.1	74.27	74.40	19.3	43,212	0.04%
2023/05/15	97.5	74.33	167.5	73.09	72.70	-70	42,738	-0.16%	大賣/
2023/05/12	88.1	70.02	68.4	71.52	73.20	19.7	42,094	0.05%
2023/05/11	54	70.04	46	69.78	68.90	8	41,514	0.02%
2023/05/10	90.5	69.19	91.2	69.05	70.00	-0.7	41,156	0.00%
2023/05/09	88.2	73.33	67	72.39	71.70	21.2	40,450	0.05%
2023/05/08	41.1	72.65	52.4	73.17	73.80	-11.3	39,949	-0.03%
2023/05/05	34.4	72.66	16.3	72.71	71.20	18	39,498	0.05%
2023/05/04	44.1	75.46	37	75.20	74.00	7.1	39,065	0.02%
2023/05/03	25.1	76.15	35	76.31	76.00	-10	38,702	-0.03%
2023/05/02	35	75.49	54.3	75.97	76.50	-19.3	38,138	-0.05%
2023/04/28	13.3	73.45	16	73.36	73.50	-2.7	37,572	-0.01%
2023/04/27	24.4	72.03	12.1	71.83	71.90	12.3	37,132	0.03%
2023/04/26	18.2	71.90	28	71.35	71.90	-9.8	36,803	-0.03%
2023/04/25	111.7	73.79	146	71.78	72.70	-34.3	36,370	-0.09%	大買/大賣/
2023/04/24	54	73.41	42	73.38	73.30	12	35,247	0.03%
2023/04/21	125.3	74.42	113	73.80	72.50	12.3	34,861	0.04%	大買/大賣/
2023/04/20	57.2	76.26	44.1	76.03	74.60	13.1	34,112	0.04%
2023/04/19	94.5	78.35	110.4	78.49	77.80	-15.8	33,376	-0.05%	大賣/
2023/04/18	205.8	77.51	159.3	77.68	76.40	46.5	32,320	0.14%	大買/大賣/
2023/04/17	55	72.26	78.8	74.37	75.90	-23.8	30,534	-0.08%
2023/04/14	133.3	69.22	107.6	68.98	69.00	25.7	29,403	0.09%	大買/大賣/
2023/04/13	43.9	66.99	68.3	67.50	67.30	-24.4	28,431	-0.09%
2023/04/12	68.9	67.00	44	66.97	66.30	24.9	27,694	0.09%
2023/04/11	92	66.88	80.2	66.58	66.30	11.8	27,252	0.04%
2023/04/10	85.8	66.27	88	66.45	66.60	-2.2	26,706	-0.01%
2023/04/07	81	62.86	89	62.77	62.50	-8	25,805	-0.03%
2023/04/06	27.1	60.77	13	60.99	61.60	14.1	25,429	0.06%
2023/03/31	74	62.39	66.2	62.34	60.30	7.9	25,221	0.03%
2023/03/30	20	60.55	23	60.88	60.80	-3	24,733	-0.01%
2023/03/29	22	59.50	15	59.73	59.80	7	24,759	0.03%
2023/03/28	32	59.25	27.5	59.25	59.20	4.5	25,009	0.02%
2023/03/27	35	60.55	41	60.25	59.80	-6	24,753	-0.02%
2023/03/24	27	59.76	25	59.78	60.00	2	24,383	0.01%
2023/03/23	23	59.05	41	59.34	59.50	-18	24,068	-0.07%
2023/03/22	79.4	60.44	65	60.16	59.00	14.4	23,610	0.06%
2023/03/21	121.4	62.41	118.6	62.62	61.10	2.8	22,529	0.01%	大買/大賣/
2023/03/20	22.1	59.09	23	59.67	59.50	-0.9	20,843	0.00%
2023/03/17	132	59.69	171.3	59.52	59.10	-39.3	20,016	-0.20%	大買/大賣/
2023/03/16	81	57.90	147.4	57.78	58.50	-66.4	18,949	-0.35%	大賣/
2023/03/15	113.3	59.46	95	59.39	59.20	18.3	18,059	0.10%	大買/
2023/03/14	103.8	58.01	151	58.05	58.40	-47.2	17,276	-0.27%	大買/大賣/
2023/03/13	120.4	56.15	86.2	55.76	56.20	34.2	15,806	0.22%	大買/
2023/03/10	192.3	57.29	201	57.34	56.60	-8.7	14,616	-0.06%	大買/大賣/
2023/03/09	110.1	55.51	101.2	55.47	54.80	8.9	13,026	0.07%	大買/大賣/
2023/03/08	65	52.56	106.5	53.29	54.70	-41.5	11,630	-0.36%	大賣/
2023/03/07	55.2	49.80	71	50.25	49.80	-15.9	10,742	-0.15%
2023/03/06	30	48.43	38	48.61	48.75	-8	10,455	-0.08%
2023/03/03	70	47.64	87.1	47.84	46.90	-17	10,502	-0.16%
2023/03/02	22	46.13	10	45.84	47.05	12	10,050	0.12%
2023/03/01	12.1	45.50	8	45.70	45.60	4.1	9,884	0.04%
2023/02/24	19.1	45.76	13.1	45.94	45.45	6.1	9,774	0.06%
2023/02/23	5.1	46.62	17	47.01	46.60	-11.9	9,572	-0.12%
2023/02/22	48	45.76	28	46.03	47.20	20	9,388	0.21%
2023/02/21	201	46.73	158.1	46.98	46.70	42.9	9,065	0.47%	大買/大賣/
2023/02/20	37.1	44.42	98.3	45.11	46.35	-61.3	7,673	-0.80%
2023/02/17	9	42.07	3.2	42.30	42.15	5.8	7,037	0.08%
2023/02/16	19	42.31	48.3	42.47	42.35	-29.3	6,955	-0.42%
2023/02/15	5	40.57	13.5	40.56	40.75	-8.5	6,725	-0.13%
2023/02/14	6	39.83	0	0.00	39.80	6	6,699	0.09%
2023/02/13	3	40.02	0.5	40.18	39.95	2.5	6,721	0.04%
2023/02/10	9	40.07	5	39.94	39.90	4	6,759	0.06%
2023/02/09	5	41.49	3.1	41.45	41.35	1.9	6,706	0.03%
2023/02/08	8	41.10	4	41.26	41.05	4	6,678	0.06%
2023/02/07	2	41.30	1	41.35	41.25	1	6,645	0.02%
2023/02/06	4	40.74	3	40.65	40.65	1	6,589	0.02%
2023/02/03	2	40.78	1.1	40.54	40.45	1	6,578	0.01%
2023/02/02	7	40.55	7.2	40.64	40.60	-0.2	6,560	0.00%
2023/02/01	6	40.28	3.3	40.18	40.45	2.7	6,540	0.04%
2023/01/31	2	39.25	3	39.55	39.65	-1	6,526	-0.02%
2023/01/30	0.1	39.00	0	38.75	38.85	0.1	6,526	0.00%
2023/01/17	2	38.13	2	38.23	38.00	0	6,521	0.00%
2023/01/16	2.1	37.95	0	0.00	37.90	2.1	6,518	0.03%
2023/01/13	1.3	38.75	0	0.00	38.00	1.3	6,533	0.02%
2023/01/12	3	39.10	0	0.00	38.70	3	6,519	0.05%
2023/01/11	2	38.98	5.2	39.17	39.00	-3.2	6,554	-0.05%
2023/01/10	0.3	40.45	0	0.00	40.10	0.3	6,526	0.00%
2023/01/09	1.1	40.41	2	40.30	40.15	-0.9	6,569	-0.01%
2023/01/06	0	0.00	9	40.13	40.05	-9	6,595	-0.14%
2023/01/05	9	40.27	4	40.63	40.05	5	6,654	0.08%
2023/01/04	2	40.20	0	0.00	40.10	2	6,663	0.03%
2023/01/03	1	39.90	0	0.00	39.95	1	6,679	0.01%
2022/12/30	2	39.93	0	0.00	39.45	2	6,707	0.03%
2022/12/29	2	39.35	1	39.50	39.65	1	6,837	0.01%
2022/12/28	5.1	39.47	5	39.20	39.00	0.1	6,845	0.00%
2022/12/27	1	40.50	3	40.18	40.05	-2	6,843	-0.03%
2022/12/26	3.4	40.21	1	40.10	40.00	2.4	6,852	0.04%
2022/12/23	7	41.03	3	40.98	41.00	4	6,825	0.06%
2022/12/22	16.3	42.39	16.2	42.22	41.50	0.1	6,795	0.00%
2022/12/21	48	41.48	42	41.45	42.40	6	6,585	0.09%
2022/12/20	24	42.21	33.2	42.24	40.65	-9.2	6,274	-0.15%
2022/12/19	11	41.22	5	41.41	41.25	6	5,759	0.10%
2022/12/16	1.1	39.77	0	0.00	39.40	1.1	5,685	0.02%
2022/12/15	3	40.37	1	40.70	40.50	2	5,680	0.04%
2022/12/14	10	39.79	1	40.10	39.70	9	5,709	0.16%
2022/12/13	1	39.70	1	39.70	39.65	0	5,901	0.00%
2022/12/12	4	39.98	1	40.10	39.95	3	6,241	0.05%
2022/12/09	3	40.72	1	40.80	39.90	2	6,895	0.03%
2022/12/08	2	39.85	3	39.97	39.80	-1	6,969	-0.01%
2022/12/07	4.6	39.98	8	40.59	39.75	-3.5	6,967	-0.05%
2022/12/06	18	42.29	20.7	42.43	41.65	-2.7	6,883	-0.04%
2022/12/05	7	42.13	2	42.15	41.70	5	6,639	0.08%
2022/12/02	1.1	41.83	2	41.77	41.75	-0.9	6,574	-0.01%
2022/12/01	8.2	41.72	15.1	42.00	41.60	-6.9	6,509	-0.11%
2022/11/30	22.1	42.36	21	42.42	41.80	1.1	6,398	0.02%
2022/11/29	19	41.06	29	41.06	41.25	-10	6,186	-0.16%
2022/11/28	53	42.44	43.4	42.23	41.70	9.7	6,208	0.16%
2022/11/25	34.1	41.83	52	40.88	42.30	-18	5,779	-0.31%
2022/11/24	30	38.98	37.1	39.04	38.85	-7.1	5,224	-0.14%
2022/11/22	5	37.11	0	0.00	36.70	5	4,949	0.10%
2022/11/21	2	37.10	2	37.50	37.10	0	4,993	0.00%
2022/11/17	8	38.49	2	38.58	38.45	6	4,945	0.12%
2022/11/15	2	37.30	0	0.00	37.85	2	4,921	0.04%
2022/11/14	0	0.00	3	36.97	37.05	-3	4,925	-0.06%
2022/11/11	9	38.32	7	37.44	36.80	2	4,958	0.04%
2022/11/10	2	37.95	2	38.00	37.80	0	4,919	0.00%
2022/11/09	2	38.15	1	37.85	37.90	1	4,957	0.02%
2022/11/08	5.1	38.11	5	38.06	37.45	0.1	4,996	0.00%
2022/11/07	4	38.13	2	37.83	37.75	2	4,977	0.04%
2022/11/04	2	37.28	2	37.50	37.40	0	5,071	0.00%
2022/11/02	0	0.00	11	36.61	36.60	-11	5,083	-0.22%
2022/11/01	0	0.00	2	36.10	36.40	-2	5,097	-0.04%
2022/10/31	1	35.70	0	0.00	35.75	1	5,187	0.02%
2022/10/28	1	35.35	0	0.00	35.25	1	5,227	0.02%
2022/10/27	1.8	35.77	1	36.35	36.30	0.8	5,247	0.02%
2022/10/26	0.1	34.80	0	0.00	35.05	0.1	5,287	0.00%
2022/10/25	0	0.00	1	35.00	34.85	-1	5,348	-0.02%
2022/10/24	2	35.35	6	35.34	34.80	-4	5,376	-0.07%
2022/10/21	11	34.50	2	35.00	34.30	9	5,389	0.17%
2022/10/20	1.2	35.58	5	35.09	35.30	-3.8	5,381	-0.07%
2022/10/19	2	36.18	5	36.29	36.10	-3	5,391	-0.06%
2022/10/18	5	35.17	2	35.60	35.40	3	5,368	0.06%
2022/10/17	9	33.93	7	34.19	34.95	2	5,439	0.04%
2022/10/14	0	0.00	5	35.15	35.05	-5	5,487	-0.09%
2022/10/13	5.1	34.95	0	0.00	33.40	5.1	5,492	0.09%
2022/10/12	4	36.25	3	35.58	35.70	1	5,461	0.02%
2022/10/11	6	36.53	1	37.25	36.10	5	5,477	0.09%
2022/10/07	2	38.00	8	38.42	38.20	-6	5,656	-0.11%
2022/10/06	15	38.25	15.3	38.58	38.20	-0.3	5,817	-0.01%
2022/10/05	4.1	36.95	13	37.24	36.90	-8.9	5,703	-0.16%
2022/10/04	5	36.65	7	36.99	37.05	-2	5,697	-0.04%
2022/10/03	2	35.00	5	35.29	35.65	-3	5,696	-0.05%
2022/09/30	11	34.49	1	34.60	35.50	10	5,806	0.17%
2022/09/29	9	35.77	11	35.57	35.35	-2	5,817	-0.03%
2022/09/28	9	35.34	5	35.44	34.85	4	5,833	0.07%
2022/09/27	2	36.50	7	35.70	36.50	-5	5,809	-0.09%
2022/09/26	10.3	36.15	3	35.83	35.75	7.3	5,831	0.13%
2022/09/23	9	38.34	3	38.00	38.05	6	5,846	0.10%
2022/09/22	1	38.15	0	0.00	39.10	1	5,876	0.02%
2022/09/21	24.8	38.96	31.1	38.85	38.90	-6.3	5,857	-0.11%
2022/09/20	25.2	39.35	29	39.43	39.35	-3.8	5,801	-0.07%
2022/09/19	35.6	40.17	7	39.95	38.95	28.6	5,647	0.51%
2022/09/16	14.1	40.81	39.2	41.63	41.60	-25.1	5,366	-0.47%
2022/09/15	6	40.05	6	39.97	39.20	0	4,783	0.00%
2022/09/14	2	38.50	6	38.58	39.30	-4	4,728	-0.08%
2022/09/13	0	0.00	13	39.20	39.15	-13	4,738	-0.27%
2022/09/12	4	38.65	6	38.50	39.20	-2	4,743	-0.04%
2022/09/08	7	36.85	0	0.00	37.30	7	4,754	0.15%
2022/09/07	1	37.00	0	0.00	36.60	1	4,787	0.02%
2022/09/06	2.1	37.05	1	37.60	37.00	1.1	4,806	0.02%
2022/09/05	13.4	39.14	10	38.60	38.15	3.4	4,777	0.07%
2022/09/02	21	40.35	23	40.59	40.30	-2	4,717	-0.04%
2022/09/01	3	39.65	19	40.00	39.55	-16	4,520	-0.35%
2022/08/31	3	39.12	3	39.27	39.15	0	4,456	0.00%
2022/08/29	4.2	37.95	12	37.92	37.80	-7.8	4,845	-0.16%
2022/08/26	12	39.75	6	39.43	39.60	6	4,835	0.12%
2022/08/24	5	38.25	1	38.70	38.10	4	5,138	0.08%
2022/08/23	0	0.00	3	38.37	38.35	-3	5,152	-0.06%
2022/08/22	2	38.75	1	38.45	38.40	1	5,192	0.02%
2022/08/19	5	39.80	5.1	39.66	39.45	-0.1	5,279	0.00%
2022/08/18	4	39.96	25.1	40.01	39.90	-21.1	5,301	-0.40%
2022/08/17	3	39.37	9.4	39.44	39.70	-6.4	5,298	-0.12%
2022/08/16	2	39.25	5	39.13	39.15	-3	5,267	-0.06%
2022/08/15	0	0.00	7	38.78	39.10	-7	5,227	-0.13%
2022/08/12	12	38.03	22	38.13	38.05	-10	5,186	-0.19%
2022/08/11	6	38.96	1	38.70	37.90	5	5,185	0.10%
2022/08/10	3	37.98	1	38.10	38.25	2	5,096	0.04%
2022/08/09	3	37.50	6.7	38.02	37.95	-3.7	5,102	-0.07%
2022/08/08	2.1	37.32	0	0.00	37.55	2.1	5,119	0.04%
2022/08/05	7	37.50	11	37.32	37.60	-4	5,162	-0.08%
2022/08/04	0	0.00	1	35.10	35.95	-1	5,183	-0.02%
2022/08/03	1.3	36.10	2	36.03	36.05	-0.7	5,170	-0.01%
2022/08/02	6.1	36.55	0	0.00	36.50	6.1	5,192	0.12%
2022/08/01	1	37.40	13	37.89	38.35	-12	5,145	-0.23%
2022/07/29	7	37.23	6	37.22	37.20	1	5,100	0.02%
2022/07/28	1	36.65	0	0.00	36.60	1	5,127	0.02%
2022/07/27	4	36.54	9	35.98	36.65	-5	5,139	-0.10%
2022/07/26	3.1	36.58	1	36.50	36.15	2.1	5,173	0.04%
2022/07/25	3.3	37.00	4.4	37.05	37.00	-1.2	5,183	-0.02%
2022/07/22	10	37.55	14	37.56	36.80	-4	5,224	-0.08%
2022/07/21	17.4	37.14	14	37.04	37.35	3.4	5,315	0.06%
2022/07/20	3	36.32	5.5	36.54	36.05	-2.5	5,269	-0.05%
2022/07/19	3.5	36.20	5	36.27	35.95	-1.5	5,357	-0.03%
2022/07/18	5	36.13	6	36.09	36.10	-1	5,373	-0.02%
2022/07/15	24	36.30	17	36.44	36.00	7	5,369	0.13%
2022/07/14	35.2	34.56	45	35.21	36.30	-9.8	5,204	-0.19%
2022/07/13	1	33.40	2	33.35	33.00	-1	5,084	-0.02%
2022/07/12	6.1	32.48	7	32.57	32.25	-0.9	5,178	-0.02%
2022/07/11	1	33.50	0	0.00	33.95	1	5,214	0.02%
2022/07/08	19	33.64	9	33.48	33.60	10	5,283	0.19%
2022/07/07	1	30.60	0	0.00	31.50	1	5,211	0.02%
2022/07/06	9	31.27	5	31.49	30.25	4	5,275	0.08%
2022/07/05	8	31.58	10	31.63	31.95	-2	5,373	-0.04%
2022/07/04	0	0.00	2	31.60	31.00	-2	5,410	-0.04%
2022/07/01	15.2	33.02	14	33.03	31.70	1.2	5,539	0.02%
2022/06/30	5.1	34.75	6	34.42	34.00	-0.9	5,642	-0.02%
2022/06/29	7.1	35.86	0	0.00	35.90	7.1	5,690	0.12%
2022/06/28	1	37.50	0	0.00	36.80	1	5,901	0.02%
2022/06/27	2.1	37.70	3	37.60	37.80	-0.9	6,692	-0.01%
2022/06/24	9	37.14	6	37.13	36.85	3	6,996	0.04%
2022/06/23	12	36.58	4	36.36	35.95	8	7,501	0.11%
2022/06/22	6	36.48	2	37.05	35.60	4	8,370	0.05%
2022/06/21	1	36.85	0	0.00	36.70	1	9,175	0.01%
2022/06/20	3.1	35.96	1	35.85	35.10	2.1	9,495	0.02%
2022/06/17	16	37.38	11.2	36.94	36.95	4.9	9,504	0.05%
2022/06/16	2	38.13	15	38.33	37.40	-13	9,509	-0.14%
2022/06/15	5.4	39.19	1	39.00	38.30	4.4	9,536	0.05%
2022/06/14	11	38.76	8	38.38	39.10	3	9,575	0.03%
2022/06/13	9	38.97	12	38.95	38.80	-3	9,597	-0.03%
2022/06/10	4	39.88	11	39.83	40.00	-7	9,611	-0.07%
2022/06/09	20	40.84	29	41.03	40.60	-9	9,630	-0.09%
2022/06/08	26	41.82	27	41.60	41.25	-1	9,651	-0.01%
2022/06/07	40	40.34	6	39.67	40.30	34	9,377	0.36%
2022/06/06	7	39.44	0	0.00	39.15	7	9,352	0.07%
2022/06/02	5	40.22	2	39.98	40.00	3	9,466	0.03%
2022/06/01	51	41.88	45	40.97	40.75	6	9,549	0.06%
2022/05/31	10	39.10	2	39.25	39.40	8	9,420	0.08%
2022/05/30	1	39.00	7	39.09	39.15	-6	9,594	-0.06%
2022/05/27	10.3	38.39	11	38.90	38.10	-0.8	9,640	-0.01%
2022/05/26	11.1	37.59	5	37.50	37.40	6.1	9,685	0.06%
2022/05/25	8	37.97	6.1	38.39	38.80	1.9	9,758	0.02%
2022/05/24	1	37.65	1.1	38.93	37.50	-0.1	9,920	0.00%
2022/05/23	1	38.55	0	0.00	38.35	1	10,009	0.01%
2022/05/20	3	38.65	2	38.70	38.35	1	10,206	0.01%
2022/05/19	5	37.20	8	38.03	38.40	-3	10,389	-0.03%
2022/05/18	2.1	38.38	1	38.25	38.40	1.1	10,582	0.01%
2022/05/17	0	0.00	6	38.04	38.10	-6	11,380	-0.05%
2022/05/16	1.1	37.75	3	37.70	37.35	-1.9	11,789	-0.02%
2022/05/13	2.3	36.54	2	35.70	36.75	0.3	11,807	0.00%
2022/05/12	21	36.05	29	36.22	35.00	-8	11,857	-0.07%
2022/05/11	6	37.53	1	38.35	37.30	5	11,831	0.04%
2022/05/10	10	37.98	13	38.24	38.25	-3	11,976	-0.03%
2022/05/09	0	0.00	4	38.75	38.60	-4	12,027	-0.03%
2022/05/06	20	39.98	5	39.62	39.85	15	12,155	0.12%
2022/05/05	22	41.40	0	0.00	41.00	22	12,278	0.18%
2022/05/04	1	40.05	8	40.25	40.55	-7	12,324	-0.06%
2022/05/03	9	39.62	13	39.47	39.70	-4	12,455	-0.03%
2022/04/29	11	39.36	7	39.50	39.00	4	12,634	0.03%
2022/04/28	8	38.82	9	39.19	38.70	-1	12,814	-0.01%
2022/04/27	19	38.32	24	38.59	38.65	-5	12,841	-0.04%
2022/04/26	11	40.97	2	40.78	40.70	9	12,772	0.07%
2022/04/25	6.4	41.19	10	41.22	40.95	-3.7	12,852	-0.03%
2022/04/22	12	43.25	9	43.28	43.25	3	12,957	0.02%
2022/04/21	12	43.43	6	43.46	43.60	6	13,093	0.05%
2022/04/20	13	42.86	9	42.87	42.95	4	13,319	0.03%
2022/04/19	10	42.77	9	42.34	42.05	1	13,467	0.01%
2022/04/18	12.1	42.77	10	42.81	42.35	2.1	13,793	0.02%
2022/04/15	9	44.04	7	44.20	43.80	2	13,993	0.01%
2022/04/14	7	45.27	11	45.34	45.10	-4	14,415	-0.03%
2022/04/13	11	44.47	13	44.53	44.50	-2	14,620	-0.01%
2022/04/12	4.1	43.93	6	44.12	44.20	-1.9	14,967	-0.01%
2022/04/11	21.1	44.71	4	44.43	44.00	17.1	15,448	0.11%
2022/04/08	18	46.01	16	46.02	45.75	2	15,823	0.01%
2022/04/07	11	46.19	2	45.75	45.20	9	16,675	0.05%
2022/04/06	18	47.24	32	47.29	47.15	-14	16,890	-0.08%
2022/04/01	20	46.50	23	46.25	46.10	-3	17,214	-0.02%
2022/03/31	36	47.71	23.1	47.48	46.80	13	18,222	0.07%
2022/03/30	59	48.39	104.2	48.71	48.25	-45.2	19,103	-0.24%	大賣/
2022/03/29	48	47.96	38	47.50	46.95	10	21,757	0.05%
2022/03/28	64.1	47.92	83.4	48.03	47.60	-19.3	22,374	-0.09%
2022/03/25	94.1	47.58	115.3	47.56	47.65	-21.2	22,255	-0.10%	大賣/
2022/03/24	97	47.25	94.4	47.40	45.90	2.6	21,832	0.01%
2022/03/23	13.2	45.79	14	44.90	45.75	-0.8	21,678	0.00%
2022/03/22	4	43.08	5	43.03	43.00	-1	22,935	0.00%
2022/03/21	5.5	42.86	1	43.55	42.65	4.5	24,311	0.02%
2022/03/18	1	42.90	0	0.00	43.30	1	25,021	0.00%
2022/03/17	4	42.34	4	42.54	42.55	0	25,932	0.00%
2022/03/16	19	42.26	6	41.96	41.40	13	26,305	0.05%
2022/03/15	7.2	42.10	16	41.99	41.90	-8.8	26,355	-0.03%
2022/03/14	4.1	42.59	3	42.82	43.15	1.1	26,570	0.00%
2022/03/11	4.1	42.39	3	42.32	42.10	1.1	27,074	0.00%
2022/03/10	38	43.94	36	43.62	43.35	2	27,079	0.01%
2022/03/09	5	42.64	1.1	42.74	42.65	3.9	27,036	0.01%
2022/03/08	3.1	42.64	24.1	41.64	41.75	-21	27,012	-0.08%
2022/03/07	5.1	43.94	16	44.05	43.00	-10.9	26,897	-0.04%
2022/03/04	14	46.00	5.1	46.51	45.50	8.9	26,779	0.03%
2022/03/03	12	47.34	7	46.76	46.55	5	26,680	0.02%
2022/03/02	25.1	46.35	9	46.85	46.90	16.1	26,600	0.06%
2022/03/01	9	46.81	9	46.66	46.85	0	26,662	0.00%
2022/02/25	2	45.25	11	45.14	44.80	-9	26,695	-0.03%
2022/02/24	25	44.41	16	45.38	44.05	9	26,666	0.03%
2022/02/23	18	46.49	23	46.35	46.50	-5	26,540	-0.02%
2022/02/22	80	46.56	87	45.74	45.40	-7	26,548	-0.03%
2022/02/21	33	47.81	36	47.79	47.75	-3	26,443	-0.01%
2022/02/18	15.1	46.53	5	47.07	47.95	10.1	26,335	0.04%
2022/02/17	50.1	48.23	45	47.93	46.70	5.1	26,355	0.02%
2022/02/16	21	46.88	36.4	47.07	48.15	-15.4	25,774	-0.06%
2022/02/15	3	44.15	13	44.16	43.80	-10	25,474	-0.04%
2022/02/14	21.2	43.92	7	43.86	43.50	14.2	25,529	0.06%
2022/02/11	11	45.25	15	45.65	45.70	-4	25,612	-0.02%
2022/02/10	17	45.22	18	45.30	45.20	-1	25,949	0.00%
2022/02/09	21.1	45.10	24.1	45.28	45.20	-3	25,870	-0.01%
2022/02/08	7	44.09	2	44.58	44.95	5	25,855	0.02%
2022/02/07	27	42.76	0	0.00	43.90	27	25,760	0.10%
2022/01/26	5	41.44	6	41.62	41.60	-1	25,716	0.00%
2022/01/25	37.3	41.70	41	41.09	40.80	-3.8	26,178	-0.01%
2022/01/24	12.1	42.75	10	42.37	42.80	2.1	26,203	0.01%
2022/01/21	14.2	43.47	15	43.59	42.55	-0.9	26,324	0.00%
2022/01/20	2	45.00	2	44.53	44.45	0	26,539	0.00%
2022/01/19	20.1	44.98	14	44.91	44.80	6.1	27,174	0.02%
2022/01/18	4	45.25	2	45.80	44.80	2	27,675	0.01%
2022/01/17	25.1	45.97	19	45.94	45.60	6.1	27,640	0.02%
2022/01/14	4	44.64	3	45.03	44.15	1	27,650	0.00%
2022/01/13	27.1	45.20	15	45.33	45.65	12.1	27,830	0.04%
2022/01/12	8.1	46.58	6	46.56	46.00	2.1	28,004	0.01%
2022/01/11	25.5	46.68	10	47.06	46.50	15.5	27,968	0.06%
2022/01/10	26.1	48.22	15	48.83	48.70	11.1	27,612	0.04%
2022/01/07	39.9	48.44	71	49.41	47.75	-31.1	27,341	-0.11%
2022/01/06	23.2	50.20	29	50.10	49.60	-5.8	26,889	-0.02%
2022/01/05	71	51.23	45.1	50.70	50.40	25.9	26,623	0.10%
2022/01/04	107	51.43	95	51.38	52.10	12	26,245	0.05%	大買/
2022/01/03	60.1	50.19	65.1	50.43	50.70	-5	25,790	-0.02%
2021/12/30	92.1	51.45	87	51.46	50.30	5.1	25,335	0.02%
2021/12/29	26.2	50.48	29	50.65	50.60	-2.8	24,493	-0.01%
2021/12/28	69	50.34	46	50.38	50.00	23	24,195	0.10%
2021/12/27	99.2	51.09	127.1	50.94	51.70	-28	23,728	-0.12%	大賣/
2021/12/24	89.1	50.15	62	50.11	49.40	27.1	22,652	0.12%
2021/12/23	357.2	49.65	282.4	49.88	49.90	74.9	21,538	0.35%	大買/大賣/
2021/12/22	48.1	45.41	78.1	46.00	47.35	-30.1	18,101	-0.17%
2021/12/21	44.3	43.50	58	43.25	43.05	-13.7	17,170	-0.08%
2021/12/20	73	45.17	77	45.16	45.15	-4	16,748	-0.02%
2021/12/17	88.4	45.84	68.1	45.89	45.40	20.3	16,239	0.12%
2021/12/16	79	46.23	106.7	46.30	46.25	-27.7	15,573	-0.18%	大賣/
2021/12/15	224.2	43.36	315	43.56	43.80	-90.8	13,999	-0.65%	大買/大賣/
2021/12/14	59	40.17	55	40.28	40.80	4	12,584	0.03%
2021/12/13	210.1	41.34	261.8	41.51	42.25	-51.7	11,852	-0.44%	大買/大賣/
2021/12/10	57	39.49	47.1	39.44	38.45	9.9	10,891	0.09%
2021/12/09	25	38.35	36.4	38.51	38.30	-11.4	10,460	-0.11%
2021/12/08	49	39.03	22.6	38.63	38.20	26.4	10,373	0.25%
2021/12/07	29	38.58	92.1	39.05	39.10	-63.1	10,132	-0.62%
2021/12/06	7	36.92	4	37.12	37.20	3	9,605	0.03%
2021/12/03	7	36.13	3	36.15	36.20	4	9,602	0.04%
2021/12/02	20	36.18	4.5	35.89	35.65	15.6	9,638	0.16%
2021/12/01	8	35.82	8	36.25	36.45	0	9,665	0.00%
2021/11/30	18	36.18	20	36.18	36.25	-2	9,693	-0.02%
2021/11/29	17	35.14	40.5	35.31	35.45	-23.5	9,748	-0.24%
2021/11/26	30	36.16	16	36.24	35.75	14	9,817	0.14%
2021/11/25	25	37.40	13	37.30	37.10	12	9,738	0.12%
2021/11/24	25	37.61	31	37.83	38.05	-6	9,614	-0.06%
2021/11/23	25	37.75	16	37.74	36.85	9	9,542	0.09%
2021/11/22	8	37.68	5	37.72	37.70	3	9,567	0.03%
2021/11/19	4	37.44	13	37.52	37.35	-9	9,684	-0.09%
2021/11/18	13	37.55	21	37.69	37.55	-8	9,701	-0.08%
2021/11/17	13	37.18	15	37.90	37.15	-2	9,687	-0.02%
2021/11/16	43.3	38.31	6	38.06	37.30	37.3	9,737	0.38%
2021/11/15	19.2	38.10	42	38.21	38.40	-22.9	9,596	-0.24%
2021/11/12	14	37.25	77	37.26	37.20	-63	9,510	-0.66%
2021/11/11	18	37.29	9	37.84	36.55	9	9,519	0.09%
2021/11/10	39	37.58	30	37.90	37.30	9	9,529	0.09%
2021/11/09	28	37.27	34	37.55	37.70	-6	9,481	-0.06%
2021/11/08	9	35.28	7	35.69	35.50	2	9,209	0.02%
2021/11/05	37	34.50	30	34.53	34.40	7	9,380	0.07%
2021/11/04	0	35.60	4	35.51	35.25	-4	9,424	-0.04%
2021/11/03	24	35.44	21	35.56	35.20	3	9,455	0.03%
2021/11/02	30.1	37.78	40.2	37.48	35.45	-10.2	9,494	-0.11%
2021/11/01	25	37.01	11	37.09	36.80	14	9,020	0.16%
2021/10/29	40	36.98	49	37.00	36.80	-9	8,881	-0.10%
2021/10/28	33	36.95	63.1	37.13	36.30	-30.1	8,571	-0.35%
2021/10/27	113.1	36.90	55	36.85	36.30	58.1	8,202	0.71%	大買/
2021/10/26	36	36.23	70.7	36.81	37.25	-34.7	7,558	-0.46%
2021/10/25	28.1	34.20	8	34.37	33.90	20.1	7,035	0.29%
2021/10/22	13.1	35.02	11	34.87	34.80	2.1	7,167	0.03%
2021/10/21	65.1	35.15	43	35.33	35.30	22.1	7,157	0.31%
2021/10/20	39	35.28	65.2	35.42	35.30	-26.2	7,123	-0.37%
2021/10/19	16	33.24	29.2	33.51	33.00	-13.2	6,882	-0.19%
2021/10/18	13	31.72	8	32.09	32.20	5	6,882	0.07%
2021/10/15	12	31.12	24	31.46	31.85	-12	7,015	-0.17%
2021/10/14	8	30.85	16	30.73	30.85	-8	7,241	-0.11%
2021/10/13	16	29.98	15	30.05	29.90	1	7,365	0.01%
2021/10/12	7	30.56	0	0.00	30.75	7	7,493	0.09%
2021/10/08	30.1	32.27	5	32.48	31.30	25.1	7,645	0.33%
2021/10/07	13.2	31.43	5	31.48	31.65	8.2	7,809	0.10%
2021/10/06	11	31.04	2	31.40	30.55	9	8,574	0.10%
2021/10/05	2	29.53	12	30.09	30.60	-10	9,372	-0.11%
2021/10/04	9	29.41	9	29.71	29.00	0	9,871	0.00%
2021/10/01	12	30.58	1	31.30	30.45	11	10,423	0.11%
2021/09/30	4	31.84	5	32.22	32.15	-1	11,451	-0.01%
2021/09/29	4	31.70	4	31.80	31.30	0	11,934	0.00%
2021/09/28	4.1	32.61	1	32.50	32.35	3.1	12,399	0.02%
2021/09/27	0	0.00	1	33.25	33.25	-1	12,598	-0.01%
2021/09/24	2	32.43	14	32.74	32.70	-12	12,832	-0.09%
2021/09/23	6	32.36	8	32.66	32.05	-2	13,219	-0.02%
2021/09/22	2	30.85	3	31.35	31.50	-1	13,700	-0.01%
2021/09/17	5	32.32	0	0.00	32.35	5	15,407	0.03%
2021/09/16	4	32.90	3	33.27	32.65	1	15,957	0.01%
2021/09/15	0	0.00	2	32.60	32.60	-2	16,277	-0.01%
2021/09/14	5	32.48	0	0.00	32.15	5	16,573	0.03%
2021/09/13	2	33.05	2	32.88	32.65	0	16,735	0.00%
2021/09/10	3.2	32.61	1	33.10	32.85	2.2	16,909	0.01%
2021/09/09	4	32.40	1	33.00	33.00	3	17,150	0.02%
2021/09/08	6.3	32.37	5	32.10	32.05	1.3	17,334	0.01%
2021/09/07	3.2	33.13	12	33.34	33.45	-8.8	17,836	-0.05%
2021/09/06	0	34.35	3	34.10	33.45	-3	18,298	-0.02%
2021/09/03	14	34.89	8	34.53	34.90	6	18,328	0.03%
2021/09/02	22	35.06	18	34.71	34.45	4	18,386	0.02%
2021/09/01	19	36.38	7	36.57	35.80	12	18,456	0.07%
2021/08/31	8	35.98	2	35.90	35.95	6	18,438	0.03%
2021/08/30	1	36.20	15	36.09	35.90	-14	18,637	-0.08%
2021/08/27	7	36.14	17	36.06	35.65	-10	18,817	-0.05%
2021/08/26	5	36.26	17	36.18	36.85	-12	19,040	-0.06%
2021/08/25	25	35.71	31	35.80	36.10	-6	19,122	-0.03%
2021/08/24	18	35.09	13	34.46	34.25	5	19,301	0.03%
2021/08/23	8	34.63	4	34.75	34.90	4	19,627	0.02%
2021/08/20	4	33.60	21	33.12	34.05	-17	19,925	-0.09%
2021/08/19	20	33.30	29	33.74	32.50	-9	20,009	-0.04%
2021/08/18	40	32.25	40.6	32.74	34.45	-0.6	20,301	0.00%
2021/08/17	25	32.90	30	32.66	31.80	-5	20,427	-0.02%
2021/08/16	10	34.73	12	35.05	34.10	-2	20,432	-0.01%
2021/08/13	32	37.37	59	36.51	35.80	-27	20,452	-0.13%
2021/08/12	16	38.37	11	38.25	38.25	5	20,523	0.02%
2021/08/11	19	38.33	59	38.32	38.95	-40	20,594	-0.19%
2021/08/10	21	37.78	19	37.96	37.65	2	20,667	0.01%
2021/08/09	18	37.92	22	37.95	37.05	-4	20,854	-0.02%
2021/08/06	38.5	37.53	34	38.07	37.60	4.5	21,081	0.02%
2021/08/05	33	36.67	14	36.61	36.60	19	21,273	0.09%
2021/08/04	10	37.57	4	37.45	37.45	6	21,764	0.03%
2021/08/03	13	37.73	4	37.86	37.65	9	22,054	0.04%
2021/08/02	6	37.73	2	37.80	38.00	4	22,273	0.02%
2021/07/30	7	38.29	17.2	38.02	37.90	-10.2	22,477	-0.05%
2021/07/29	7	38.31	52	38.47	38.40	-45	22,689	-0.20%
2021/07/28	13.4	37.93	15	38.01	38.10	-1.6	22,900	-0.01%
2021/07/27	44.5	40.65	26.1	39.98	39.65	18.5	23,195	0.08%
2021/07/26	33.1	41.63	21.3	41.58	41.60	11.8	23,492	0.05%
2021/07/23	15	39.99	10	39.85	40.05	5	24,314	0.02%
2021/07/22	13	39.24	56	38.90	38.90	-43	24,927	-0.17%
2021/07/21	7	38.61	16.1	38.11	37.75	-9.1	25,844	-0.04%
2021/07/20	39.8	38.15	19	38.12	37.75	20.8	25,772	0.08%
2021/07/19	26	39.99	16	40.01	39.80	10	25,664	0.04%
2021/07/16	25	40.88	11	41.03	40.50	14	25,559	0.05%
2021/07/15	17	41.26	8.1	41.18	40.90	8.9	25,443	0.03%
2021/07/14	43	41.49	18	41.40	40.45	25	25,327	0.10%
2021/07/13	135	42.79	116	42.39	41.35	19	25,095	0.08%	大買/大賣/
2021/07/12	65	42.81	51	43.01	43.15	14	24,316	0.06%
2021/07/09	51	42.31	40	42.32	41.20	11	23,498	0.05%
2021/07/08	41	41.68	51	41.35	42.40	-10	22,982	-0.04%
2021/07/07	91	41.65	63	41.24	40.80	28	22,452	0.12%
2021/07/06	22	42.30	72.1	42.80	43.00	-50.1	21,586	-0.23%
2021/07/05	22	39.18	13.3	38.66	39.10	8.7	21,259	0.04%
2021/07/02	29	37.62	44	37.67	37.60	-15	21,926	-0.07%
2021/07/01	29.1	37.48	41.8	37.53	36.90	-12.7	21,974	-0.06%
2021/06/30	47	38.59	54	38.79	38.15	-7	21,976	-0.03%
2021/06/29	67.2	38.56	58	38.67	37.25	9.2	21,852	0.04%
2021/06/28	135.3	40.12	116.1	39.99	39.75	19.2	21,547	0.09%	大買/大賣/
2021/06/25	43.8	38.84	82.3	39.07	39.80	-38.6	20,099	-0.19%
2021/06/24	66.3	36.09	18	36.13	36.20	48.3	19,674	0.25%
2021/06/23	22	34.84	80.2	35.34	35.80	-58.2	19,435	-0.30%
2021/06/22	25	34.23	45	33.80	33.40	-20	19,356	-0.10%
2021/06/21	47.2	34.37	34	34.50	34.05	13.2	19,369	0.07%
2021/06/18	33	36.44	27	36.38	35.85	6	19,561	0.03%
2021/06/17	49	35.79	57	35.50	36.30	-8	21,100	-0.04%
2021/06/16	55.1	36.17	21	35.84	35.25	34.1	22,480	0.15%
2021/06/15	14	35.87	41.5	35.44	36.55	-27.5	23,594	-0.12%
2021/06/11	11	33.53	2	33.48	33.25	9	24,009	0.04%
2021/06/10	13.3	33.59	7.1	33.50	33.20	6.2	24,903	0.02%
2021/06/09	8.2	33.73	7	33.67	33.25	1.2	25,010	0.00%
2021/06/08	4	34.41	2	34.85	34.75	2	24,966	0.01%
2021/06/07	34.2	34.55	25	34.48	34.30	9.2	24,939	0.04%
2021/06/04	27.3	36.26	14.1	36.46	36.10	13.2	24,757	0.05%
2021/06/03	12	36.44	17	36.65	36.20	-5	24,630	-0.02%
2021/06/02	14	35.85	23	36.62	35.40	-9	24,417	-0.04%
2021/06/01	70	36.79	27	36.48	36.70	43	24,292	0.18%
2021/05/31	58.5	36.16	71.1	36.50	36.40	-12.6	24,079	-0.05%
2021/05/28	46	33.31	55.6	33.36	33.80	-9.6	24,205	-0.04%
2021/05/27	43.5	30.95	27	30.90	30.75	16.5	24,751	0.07%
2021/05/26	26	30.28	23	30.19	30.40	3	24,713	0.01%
2021/05/25	11	29.84	25	29.45	31.15	-14	24,380	-0.06%
2021/05/24	4	28.15	24	28.29	28.35	-20	24,247	-0.08%
2021/05/21	23	27.90	32	27.93	27.90	-9	24,179	-0.04%
2021/05/20	15	27.08	4	27.44	26.65	11	24,303	0.05%
2021/05/19	58	27.97	13	27.56	27.65	45	24,174	0.19%
2021/05/18	43	27.68	38	27.81	28.15	5	24,050	0.02%
2021/05/17	54	26.11	63	26.70	25.60	-9	23,768	-0.04%
2021/05/14	42.1	29.62	838	28.29	28.40	-795.9	23,502	-3.39%	大賣/鉅額交易
2021/05/13	62	29.85	80.1	29.88	29.85	-18.1	23,224	-0.08%
2021/05/12	51	30.60	68	31.42	30.40	-17	22,926	-0.07%
2021/05/11	53.1	32.36	92	32.60	32.10	-38.9	22,378	-0.17%
2021/05/10	37.1	36.13	53	35.96	35.30	-15.9	22,094	-0.07%
2021/05/07	55	34.85	34	35.14	36.95	21	21,966	0.10%
2021/05/06	31	34.98	14.8	34.77	34.30	16.2	21,867	0.07%
2021/05/05	39	36.26	39.8	35.58	34.45	-0.8	21,673	0.00%
2021/05/04	103	37.71	57	37.61	36.10	46	21,592	0.21%	大買/
2021/05/03	115.4	40.48	96.2	39.94	38.70	19.2	21,235	0.09%	大買/
2021/04/29	226.6	45.25	102.3	45.35	42.95	124.3	20,791	0.60%	大買/大賣/鉅額交易
2021/04/28	71.1	43.11	131.3	43.66	45.10	-60.2	19,829	-0.30%	大賣/
2021/04/27	143.3	42.18	87.1	42.25	41.00	56.2	19,229	0.29%	大買/
2021/04/26	8	39.90	2	39.90	39.90	6	18,422	0.03%
2021/04/23	21	35.49	11	36.11	36.30	10	18,508	0.05%
2021/04/22	0.2	34.30	1	33.00	33.00	-0.8	18,616	0.00%
2021/04/21	2	33.45	0	0.00	34.40	2	18,814	0.01%
2021/04/20	0	0.00	6	34.04	34.15	-6	18,976	-0.03%
2021/04/19	2.5	36.97	4	34.23	34.50	-1.5	19,413	-0.01%
2021/04/16	0	0.00	15	35.73	36.40	-15	20,088	-0.07%
2021/04/15	0	0.00	2	34.43	35.70	-2	20,268	-0.01%
2021/04/14	5	34.52	8	36.04	35.10	-3	20,395	-0.01%
2021/04/13	0	0.00	2	38.00	37.00	-2	20,488	-0.01%
2021/04/12	7	34.93	25	35.09	38.00	-18	20,566	-0.09%
2021/04/09	0	0.00	9	40.24	37.80	-9	20,758	-0.04%
2021/04/08	165.1	41.61	81	42.02	41.95	84.1	20,895	0.40%	大買/
2021/04/07	32	38.07	14	38.31	38.90	18	19,783	0.09%
2021/04/06	56	34.22	41	34.40	35.40	15	19,602	0.08%
2021/04/01	45	31.27	93	30.51	32.20	-48	19,483	-0.25%
2021/03/31	43	29.38	60	29.26	29.30	-17	19,341	-0.09%
2021/03/30	75	28.48	35	28.83	29.30	40	19,307	0.21%
2021/03/29	29	26.63	16	26.81	26.95	13	19,141	0.07%
2021/03/26	18	25.79	17	26.13	26.20	1	19,240	0.01%
2021/03/25	42	26.29	16	26.22	25.75	26	19,364	0.13%
2021/03/24	29	24.83	27	24.36	25.30	2	20,185	0.01%
2021/03/23	20	24.43	42	24.19	24.45	-22	20,830	-0.11%
2021/03/22	225	26.82	129	26.85	26.00	96	20,580	0.47%	大買/大賣/
2021/03/19	257	24.20	201.5	25.03	25.55	55.5	19,048	0.29%	大買/大賣/
2021/03/18	398	22.11	137	23.10	23.25	261	17,938	1.45%	大買/大賣/鉅額交易
2021/03/17	51	20.35	81	20.96	21.15	-30	16,444	-0.18%
2021/03/16	570.5	20.00	117	19.78	19.25	453.5	15,750	2.88%	大買/大賣/鉅額交易
2021/03/15	44	18.50	24	18.48	18.50	20	14,969	0.13%
2021/03/12	13	17.85	13	17.87	17.90	0	15,063	0.00%
2021/03/11	3	17.57	2	17.53	17.70	1	15,623	0.01%
2021/03/10	4	17.04	5	17.20	17.00	-1	15,916	-0.01%
2021/03/09	13	16.56	9	16.69	17.10	4	16,439	0.02%
2021/03/08	26	16.98	7	16.92	16.80	19	17,152	0.11%
2021/03/05	6	17.50	2	17.43	17.30	4	17,645	0.02%
2021/03/04	22	17.35	11	17.45	17.35	11	17,670	0.06%
2021/03/03	85	18.28	20	17.97	17.80	65	17,605	0.37%
2021/03/02	108	19.24	190	19.19	19.45	-82	17,445	-0.47%	大買/大賣/
2021/02/26	8	17.86	62	17.69	17.85	-54	16,612	-0.33%
2021/02/25	52	17.56	10	17.59	17.55	42	16,460	0.26%
2021/02/24	21	17.88	16	17.86	17.50	5	16,430	0.03%
2021/02/23	5	17.62	15	17.51	17.50	-10	16,298	-0.06%
2021/02/22	36	17.93	40	18.06	17.70	-4	16,355	-0.02%
2021/02/19	7	16.98	19	17.12	17.25	-12	16,104	-0.07%
2021/02/18	42	16.93	8	16.98	16.85	34	16,065	0.21%
2021/02/17	15	16.46	3	16.47	16.60	12	15,983	0.08%
2021/02/05	11	15.97	16	15.81	15.80	-5	15,950	-0.03%
2021/02/04	8	16.11	2	16.05	16.10	6	16,037	0.04%
2021/02/03	0	0.00	13	16.31	16.10	-13	16,018	-0.08%
2021/02/02	9	16.23	0	0.00	16.15	9	16,054	0.06%
2021/02/01	11	16.31	6	16.53	16.20	5	16,069	0.03%
2021/01/29	6	16.95	16	17.00	16.50	-10	16,124	-0.06%
2021/01/28	14	16.99	239	16.38	17.05	-225	16,239	-1.39%	大賣/鉅額交易
2021/01/27	5	16.50	720	16.72	16.65	-715	16,178	-4.42%	大賣/鉅額交易
2021/01/26	30	16.61	146	16.67	16.25	-116	16,403	-0.71%	大賣/鉅額交易
2021/01/25	0	0.00	439	16.02	15.95	-439	16,194	-2.71%	大賣/鉅額交易
2021/01/22	8	15.91	559	15.94	15.95	-551	16,058	-3.43%	大賣/鉅額交易
2021/01/21	28	16.48	19	16.01	15.90	9	16,017	0.06%
2021/01/20	28	16.84	53	16.77	16.40	-25	15,875	-0.16%
2021/01/19	33	17.37	45	17.56	17.55	-12	15,684	-0.08%
2021/01/18	26	17.23	6	17.35	17.20	20	15,497	0.13%
2021/01/15	29	17.89	10	18.15	17.80	19	15,367	0.12%
2021/01/14	90	17.88	36	18.14	18.25	54	15,141	0.36%
2021/01/13	25	17.52	4	17.68	17.45	21	14,972	0.14%
2021/01/12	69	17.74	60	17.52	17.10	9	14,844	0.06%
2021/01/11	65	17.66	63	17.70	18.25	2	14,511	0.01%
2021/01/08	451	16.73	74	16.75	16.75	377	14,277	2.64%	大買/鉅額交易
2021/01/07	24	16.69	41	16.47	16.70	-17	14,733	-0.12%
2021/01/06	633	16.20	66	16.08	16.00	567	14,688	3.86%	大買/鉅額交易
2021/01/05	399	16.59	24	16.62	16.55	375	14,508	2.58%	大買/鉅額交易
2021/01/04	34	17.14	23	17.02	16.95	11	14,338	0.08%
2020/12/31	73	16.63	23	16.48	16.30	50	13,928	0.36%
2020/12/30	29	16.24	17	16.21	16.15	12	13,640	0.09%
2020/12/29	8	16.26	4	16.24	16.15	4	13,589	0.03%
2020/12/28	11	16.04	3	16.10	16.15	8	13,565	0.06%
2020/12/25	174	16.11	0	0.00	16.50	174	13,417	1.30%	大買/鉅額交易
2020/12/24	5	16.47	1	16.60	16.30	4	13,307	0.03%
2020/12/23	8	16.00	12	15.92	15.85	-4	13,152	-0.03%
2020/12/22	22	16.16	52	15.99	15.70	-30	13,100	-0.23%
2020/12/21	44	16.64	8	16.76	16.55	36	12,998	0.28%
2020/12/18	37	17.03	49	17.13	16.70	-12	13,098	-0.09%
2020/12/17	7	16.90	70	17.06	17.35	-63	12,820	-0.49%
2020/12/16	11	15.91	22	16.02	15.80	-11	12,522	-0.09%
2020/12/15	22	15.97	8	15.94	15.80	14	12,475	0.11%
2020/12/14	20	16.11	22	16.12	16.20	-2	12,329	-0.02%
2020/12/11	8	15.23	0	0.00	15.30	8	11,888	0.07%
2020/12/10	17	15.68	14	15.78	15.45	3	11,707	0.03%
2020/12/09	9	15.36	15	15.54	15.35	-6	11,550	-0.05%
2020/12/08	24	15.77	12	15.96	15.80	12	11,360	0.11%
2020/12/07	64	14.81	38	15.21	16.00	26	11,045	0.24%
2020/12/04	12	15.44	75	15.35	15.50	-63	10,384	-0.61%
2020/12/03	124	15.29	41	15.24	15.15	83	10,014	0.83%	大買/
2020/12/02	80	14.54	56	14.73	14.60	24	9,500	0.25%
2020/12/01	41	13.60	52	13.92	14.20	-11	8,759	-0.13%
2020/11/30	6	12.73	12	12.85	12.95	-6	8,208	-0.07%
2020/11/27	16	12.44	16	12.53	12.60	0	8,177	0.00%
2020/11/26	28	12.66	20	12.76	12.35	8	8,290	0.10%
2020/11/25	7	12.31	15	12.30	12.00	-8	7,863	-0.10%
2020/11/23	1	11.85	15	11.88	11.90	-14	7,737	-0.18%
2020/11/20	14	11.89	3	11.88	11.85	11	7,713	0.14%
2020/11/19	39	11.98	32	11.91	11.95	7	7,714	0.09%
2020/11/16	5	11.35	75.2	11.39	11.35	-70.2	7,756	-0.91%
2020/11/12	2	11.45	4	11.48	11.40	-2	7,793	-0.03%
2020/11/10	3	11.95	30	11.76	11.60	-27	7,638	-0.35%
2020/11/09	1	12.25	0	0.00	11.95	1	7,582	0.01%
2020/11/06	6	12.48	3	12.20	12.15	3	7,633	0.04%
2020/11/05	10	12.54	12	12.55	12.40	-2	7,524	-0.03%
2020/11/03	9	12.26	0	0.00	12.05	9	7,167	0.13%
2020/11/02	0	0.00	13	11.65	11.80	-13	6,852	-0.19%
2020/10/30	11	11.94	0	0.00	11.70	11	6,847	0.16%
2020/10/29	10	11.50	1	11.95	11.90	9	6,819	0.13%
2020/10/28	1	11.80	0	0.00	11.55	1	6,764	0.01%
2020/10/27	0	0.00	2	11.85	11.85	-2	6,709	-0.03%
2020/10/26	17	12.18	42	12.10	11.95	-25	6,669	-0.37%
2020/10/23	15	12.03	0	0.00	12.00	15	6,583	0.23%
2020/10/22	3	12.10	4	11.89	11.95	-1	6,535	-0.02%
2020/10/21	4	12.06	1	12.10	12.05	3	6,496	0.05%
2020/10/20	2	11.95	5	12.15	12.20	-3	6,428	-0.05%
2020/10/19	19	11.64	31	11.74	12.25	-12	6,340	-0.19%
2020/10/16	108	12.34	23	11.81	11.50	85	6,182	1.37%	大買/
2020/10/15	54	12.27	18	12.36	12.40	36	5,884	0.61%
2020/10/14	10	10.94	11	11.10	11.30	-1	5,207	-0.02%
2020/10/13	0	0.00	2	10.30	10.40	-2	5,081	-0.04%
2020/10/08	5	10.45	3	10.50	10.45	2	5,104	0.04%
2020/10/07	6	10.54	30	10.53	10.55	-24	5,218	-0.46%
2020/10/06	0	0.00	6	10.40	10.40	-6	5,482	-0.11%
2020/09/28	6	10.08	0	0.00	10.20	6	5,547	0.11%
2020/09/25	56	9.87	64	9.76	9.73	-8	5,558	-0.14%
2020/09/24	67	10.09	43	9.87	9.90	24	5,572	0.43%
2020/09/23	35	10.85	63	10.75	10.50	-28	5,481	-0.51%
2020/09/22	23	11.76	9	11.64	11.50	14	5,275	0.27%
2020/09/21	18	11.80	30	11.90	12.00	-12	4,595	-0.26%
2020/09/18	4	10.95	1	10.80	10.95	3	4,053	0.07%
2020/09/17	42	10.78	6	10.63	10.50	36	3,951	0.91%
2020/09/15	1	10.25	2	10.25	10.15	-1	3,766	-0.03%
2020/09/14	2	10.20	0	0.00	10.10	2	3,746	0.05%
2020/09/11	5	9.85	0	0.00	9.75	5	3,660	0.14%
2020/09/09	2	9.97	2	10.10	10.15	0	3,622	0.00%
2020/09/08	0	0.00	8	10.20	10.00	-8	3,600	-0.22%
2020/09/07	1	10.40	11	10.42	10.15	-10	3,584	-0.28%
2020/09/03	0	0.00	10	10.15	10.10	-10	3,464	-0.29%
2020/09/02	97	10.20	2	10.05	10.05	95	3,440	2.76%
2020/09/01	116	10.38	7	10.51	10.35	109	3,458	3.15%	大買/鉅額交易
2020/08/31	20	9.63	0	0.00	9.74	20	3,241	0.62%
2020/08/26	0	0.00	10	9.63	9.60	-10	3,253	-0.31%
2020/08/25	0	0.00	1	9.74	9.68	-1	3,253	-0.03%
2020/08/24	110	9.89	0	0.00	9.75	110	3,292	3.34%	大買/鉅額交易
2020/08/21	20	9.81	20	9.69	9.86	0	3,349	0.00%
2020/08/20	21	9.21	0	0.00	9.03	21	3,197	0.66%
2020/08/19	3	9.62	0	0.00	9.58	3	3,148	0.10%
2020/08/18	4	9.72	8	9.63	9.59	-4	3,095	-0.13%
2020/08/17	0	0.00	5	9.48	9.42	-5	3,046	-0.16%
2020/08/13	15	9.42	0	0.00	9.26	15	3,027	0.50%
2020/08/12	24	9.48	1	9.52	9.47	23	2,993	0.77%
2020/08/06	3	9.38	8	9.31	9.13	-5	2,864	-0.17%
2020/08/04	1	9.11	1	9.08	9.11	0	2,843	0.00%
2020/07/31	0	0.00	2	9.05	8.94	-2	2,842	-0.07%
2020/07/29	5	8.87	7	8.85	8.75	-2	2,840	-0.07%
2020/07/28	1	8.63	1	8.52	8.47	0	2,838	0.00%
2020/07/27	0	0.00	1	8.82	8.76	-1	2,827	-0.04%
2020/07/24	2	8.98	0	0.00	8.95	2	2,825	0.07%
2020/07/21	6	9.56	6	10.00	9.20	0	2,765	0.00%
2020/07/20	0	0.00	2	9.13	9.20	-2	2,543	-0.08%
2020/07/17	0	0.00	1	9.10	9.01	-1	2,529	-0.04%
2020/07/15	7	9.40	2	9.52	9.29	5	2,486	0.20%
2020/07/14	9	9.68	3	9.85	9.51	6	2,461	0.24%
2020/07/13	12	9.83	26	9.89	10.00	-14	2,334	-0.60%
2020/07/10	4	9.42	20	9.16	9.12	-16	2,047	-0.78%
2020/07/09	20	9.45	2	9.36	9.34	18	1,934	0.93%
2020/07/08	0	0.00	5	9.27	9.28	-5	1,897	-0.26%
2020/07/07	10	9.28	7	9.30	9.26	3	1,865	0.16%
2020/07/06	3	9.21	1	9.30	9.23	2	1,816	0.11%
2020/07/03	15	9.39	18	9.39	9.44	-3	1,763	-0.17%
2020/07/02	6	9.28	5	9.32	9.23	1	1,668	0.06%
2020/07/01	5.5	8.51	6	8.57	9.10	-0.5	1,598	-0.03%
2020/06/30	5	8.63	7	8.63	8.63	-2	1,448	-0.14%
2020/06/29	3	7.90	0	0.00	7.85	3	1,339	0.22%
2020/06/23	5	7.96	0	0.00	7.95	5	1,332	0.38%
2020/06/18	1	8.15	0	0.00	8.07	1	1,322	0.08%
2020/06/12	0	0.00	1	7.77	7.80	-1	1,365	-0.07%
2020/06/11	1	8.00	0	0.00	7.90	1	1,374	0.07%
2020/06/10	6	8.21	1	8.28	8.26	5	1,361	0.37%
2020/06/09	4.5	8.30	4	8.39	8.19	0.5	1,376	0.04%
2020/06/08	5	8.54	16	8.12	8.54	-11	1,319	-0.83%
2020/06/04	0	0.00	1	7.81	7.75	-1	1,207	-0.08%
2020/06/03	2	7.79	0	0.00	7.76	2	1,200	0.17%
2020/06/02	6	7.68	5	7.78	7.75	1	1,177	0.08%
2020/05/29	16	7.81	1	7.51	7.50	15	1,105	1.36%
2020/05/28	9	7.79	15	7.80	7.86	-6	1,033	-0.58%
2020/05/22	1	6.92	0	0.00	6.95	1	864	0.12%
2020/05/15	1	6.81	0	0.00	6.74	1	817	0.12%
2020/05/12	5	7.07	1	6.99	6.97	4	800	0.50%
2020/05/11	1	7.18	0	0.00	7.19	1	782	0.13%
2020/05/07	0	0.00	1	7.17	7.17	-1	763	-0.13%
2020/05/05	1	7.07	0	0.00	7.09	1	761	0.13%
2020/05/04	1	7.16	5	7.05	7.07	-4	760	-0.53%
2020/04/30	0	0.00	7	7.32	7.35	-7	746	-0.94%
2020/04/28	5	6.85	0	0.00	6.90	5	736	0.68%
2020/04/23	5	6.56	0	0.00	6.56	5	742	0.67%
2020/04/21	1	6.45	0	0.00	6.44	1	792	0.13%
2020/04/17	2	7.10	0	0.00	6.93	2	809	0.25%
2020/04/16	0	0.00	1	7.12	7.12	-1	792	-0.13%
2020/04/09	0	0.00	2	6.47	6.37	-2	832	-0.24%
2020/04/01	0	0.00	2	5.87	5.93	-2	844	-0.24%
2020/03/27	1	5.90	0	0.00	5.82	1	913	0.11%
2020/03/26	0	0.00	5	5.78	5.80	-5	973	-0.51%
2020/03/25	2	5.73	1	5.78	5.76	1	1,015	0.10%
2020/03/24	5	5.38	0	0.00	5.42	5	1,009	0.50%
2020/03/23	1	4.96	0	0.00	5.12	1	1,004	0.10%
2020/03/20	0	0.00	11	5.27	5.36	-11	1,033	-1.06%
2020/03/19	1	5.13	0	0.00	5.04	1	1,011	0.10%
2020/03/18	1	5.79	0	0.00	5.59	1	983	0.10%
2020/03/13	1	6.51	0	0.00	6.57	1	980	0.10%
2020/03/09	1	8.02	0	0.00	7.92	1	1,085	0.09%
2020/03/03	1	8.26	0	0.00	8.21	1	1,205	0.08%
2020/02/19	1	8.69	0	0.00	8.69	1	1,295	0.08%
2020/02/17	0	8.49	0	0.00	8.49	0	1,314	0.00%
2020/02/07	0	0.00	1	8.61	8.61	-1	1,333	-0.07%
2020/02/04	1	8.70	0	0.00	8.70	1	1,314	0.08%
2020/02/03	1	8.01	1	8.39	8.50	0	1,311	0.00%
2020/01/14	1	9.50	5	9.45	9.43	-4	1,218	-0.33%
2020/01/08	0	0.00	17	9.55	9.62	-17	1,176	-1.44%
2020/01/07	0	0.00	2	9.71	9.57	-2	1,156	-0.17%
2020/01/06	5	9.77	0	0.00	9.76	5	1,147	0.44%
2020/01/03	2	10.10	0	0.00	9.90	2	1,139	0.18%
2019/12/30	0	0.00	120	10.30	10.30	-120	1,094	-10.97%	大賣/鉅額交易
2019/12/26	0	0.00	85	10.35	10.25	-85	1,063	-7.99%
2019/12/24	2	10.30	11	10.25	10.20	-9	1,038	-0.87%
2019/12/23	10	10.30	4	10.10	10.10	6	994	0.60%
2019/12/20	0	0.00	50	10.15	10.15	-50	935	-5.35%
2019/12/19	11	9.90	0	0.00	9.90	11	890	1.24%
2019/12/18	27	9.92	0	0.00	9.92	27	898	3.00%
2019/12/17	2	10.10	1	10.00	9.92	1	906	0.11%
2019/12/13	0	0.00	2	9.81	9.83	-2	901	-0.22%
2019/12/12	8	9.98	2	9.97	9.88	6	890	0.67%
2019/12/09	6	10.00	0	0.00	9.98	6	852	0.70%
2019/12/05	7	10.02	1	10.20	9.98	6	820	0.73%
2019/12/04	1	9.81	0	0.00	9.92	1	719	0.14%
2019/11/29	6	9.51	5	9.54	9.51	1	671	0.15%
2019/11/28	2	9.80	3	9.65	9.65	-1	654	-0.15%
2019/11/27	2	9.54	25	9.71	9.65	-23	559	-4.11%
2019/11/26	14	9.49	3	9.43	9.46	11	516	2.13%
2019/11/25	0	0.00	5	9.13	9.09	-5	463	-1.08%
2019/11/18	5	9.05	0	0.00	9.08	5	470	1.06%
2019/11/12	1	8.98	0	0.00	8.97	1	493	0.20%
2019/11/11	6	8.50	0	0.00	8.47	6	480	1.25%
2019/11/05	5	8.68	0	0.00	8.72	5	488	1.02%
2019/09/26	5	8.70	0	0.00	8.69	5	543	0.92%
2019/09/23	5	9.15	0	0.00	9.18	5	533	0.94%
2019/09/20	5	9.20	20	9.22	9.14	-15	525	-2.86%
2019/09/19	20	9.17	5	9.22	9.22	15	513	2.92%
2019/09/16	1	9.09	0	0.00	9.05	1	511	0.20%
2019/09/12	0.1	8.96	0	0.00	8.95	0.1	509	0.01%
2019/09/05	0	9.02	1	9.02	9.03	-1	504	-0.20%
2019/08/26	1	8.73	0	0.00	8.74	1	518	0.19%
2019/08/16	2	8.25	2	8.25	8.25	0	485	0.00%
2019/08/05	0	0.00	9	8.44	8.40	-9	501	-1.79%
2019/08/02	50	8.65	0	0.00	8.62	50	505	9.88%
2019/08/01	92	8.76	0	0.00	8.80	92	514	17.87%
2019/07/31	50	8.88	0	0.00	8.72	50	518	9.64%
2019/07/18	3	9.05	0	0.00	9.04	3	533	0.56%
2019/06/21	10	9.34	0	0.00	9.42	10	746	1.34%
2019/06/19	5	9.07	0	0.00	9.06	5	765	0.65%
2019/05/24	0	0.00	1	9.07	8.93	-1	1,759	-0.06%
2019/05/17	0	0.00	1	9.13	8.93	-1	1,863	-0.05%
2019/05/08	1	10.00	0	0.00	10.10	1	1,834	0.05%
2019/05/06	1	10.15	0	0.00	10.05	1	1,866	0.05%
2019/04/22	0	10.70	1	10.80	10.75	-1	1,879	-0.05%
2019/04/17	2	10.90	0	0.00	10.90	2	1,936	0.10%
2019/04/16	11	10.87	57	11.10	11.05	-46	1,916	-2.40%
2019/04/11	1	10.70	0	0.00	10.70	1	1,867	0.05%
2019/04/10	51	10.70	0	0.00	10.70	51	1,860	2.74%
2019/04/09	1	10.50	0	0.00	10.50	1	1,859	0.05%
2019/03/26	5	10.55	0	0.00	10.55	5	1,882	0.27%
2019/03/21	0	0.00	20	10.85	10.90	-20	2,021	-0.99%
2019/03/19	0	10.85	0	0.00	10.85	0	2,024	0.00%
2019/03/18	0	0.00	1	10.85	10.90	-1	2,071	-0.05%
2019/03/15	32	11.07	1	11.05	11.05	31	2,071	1.50%
2019/03/14	0	0.00	4	11.56	11.45	-4	1,864	-0.21%
2019/03/13	1	12.00	0	0.00	11.60	1	1,866	0.05%
2019/03/12	42	12.16	2	12.05	11.80	40	1,863	2.15%
2019/03/11	5	11.84	5	11.91	11.85	0	1,734	0.00%
2019/03/08	3	11.73	13	11.21	12.00	-10	1,706	-0.59%
2019/03/07	0	0.00	2	11.30	11.30	-2	1,642	-0.12%
2019/03/06	6	11.22	2	11.20	11.45	4	1,629	0.25%
2019/03/05	3	11.35	0	0.00	11.30	3	1,589	0.19%
2019/03/04	3	11.40	10	11.31	11.25	-7	1,493	-0.47%
2019/02/25	3	10.85	0	0.00	10.85	3	1,429	0.21%
2019/02/22	0	0.00	6	10.75	10.70	-6	1,403	-0.43%
2019/02/20	1	10.50	15	10.50	10.55	-14	1,373	-1.02%
2019/02/19	0	0.00	1	10.40	10.40	-1	1,377	-0.07%
2019/02/18	3	10.75	9	10.58	10.55	-6	1,369	-0.44%
2019/02/15	5	10.35	11	10.30	10.25	-6	1,309	-0.46%
2019/02/13	1	10.30	3	10.32	10.25	-2	1,317	-0.15%
2019/02/11	1	10.10	0	0.00	10.05	1	1,299	0.08%
2019/01/30	0	0.00	1	10.05	10.05	-1	1,296	-0.08%
2019/01/29	1	10.10	0	0.00	10.15	1	1,294	0.08%
2019/01/28	1	10.20	0	0.00	10.20	1	1,295	0.08%
2019/01/25	12	10.23	1	10.35	10.30	11	1,292	0.85%
2019/01/22	1	10.20	0	0.00	10.15	1	1,267	0.08%
2019/01/21	2	10.30	0	0.00	10.25	2	1,274	0.16%
2019/01/18	0	0.00	3	10.40	10.30	-3	1,281	-0.23%
2019/01/17	0	0.00	2	10.25	10.25	-2	1,286	-0.16%
2019/01/16	1	10.35	0	0.00	10.25	1	1,284	0.08%
2019/01/15	2	10.40	1	10.30	10.25	1	1,282	0.08%
2019/01/11	3	10.55	0	0.00	10.40	3	1,273	0.24%
2019/01/10	11	10.40	0	0.00	10.50	11	1,197	0.92%
2019/01/02	2	10.43	0	0.00	10.30	2	1,269	0.16%
2018/12/28	0	0.00	3	10.65	10.65	-3	1,260	-0.24%
2018/12/27	2	10.30	0	0.00	10.20	2	1,269	0.16%
2018/12/26	0	0.00	10	10.25	10.20	-10	1,274	-0.78%
2018/12/24	3	10.62	4	10.70	10.55	-1	1,267	-0.08%
2018/12/22	2	10.55	1	10.75	10.75	1	1,263	0.08%
2018/12/20	4	10.15	2	10.25	10.15	2	1,220	0.16%
2018/12/19	0	0.00	2	10.55	10.55	-2	1,202	-0.17%
2018/12/18	1	10.85	1	10.55	10.45	0	1,195	0.00%
2018/12/17	23	11.25	16	11.18	11.10	7	1,163	0.60%
2018/12/13	0	0.00	2	10.60	10.50	-2	1,022	-0.20%
2018/12/12	7	10.51	7	10.70	10.70	0	1,017	0.00%
2018/12/11	1	10.50	2	10.50	10.60	-1	988	-0.10%
2018/12/10	3	10.00	1	10.30	10.40	2	934	0.21%
2018/12/06	2	10.85	0	0.00	10.10	2	882	0.23%
2018/12/05	0	0.00	4	10.46	11.05	-4	858	-0.47%
2018/11/30	1	9.94	0	0.00	9.95	1	831	0.12%
2018/11/29	1	10.00	8	9.91	9.81	-7	848	-0.83%
2018/11/28	6	9.90	0	0.00	9.88	6	843	0.71%
2018/11/27	0	0.00	1	9.85	9.79	-1	848	-0.12%
2018/11/26	8	9.64	0	0.00	9.61	8	841	0.95%
2018/11/23	1	9.69	3	9.52	9.47	-2	844	-0.24%
2018/11/22	2	9.80	0	0.00	9.58	2	836	0.24%
2018/11/20	1	9.17	1	9.13	9.17	0	788	0.00%
2018/11/16	1	8.85	3	8.75	8.81	-2	863	-0.23%
2018/11/12	1	8.60	0	0.00	8.46	1	912	0.11%
2018/11/08	3	8.69	0	0.00	8.60	3	940	0.32%
2018/11/07	0	0.00	0.3	8.50	8.57	-0.3	943	-0.03%
2018/10/19	0	0.00	7	8.49	8.48	-7	1,019	-0.69%
2018/10/18	0	0.00	5	8.69	8.67	-5	1,015	-0.49%
2018/10/15	1	8.49	0	0.00	8.46	1	1,035	0.10%
2018/10/12	0	0.00	1	8.44	8.51	-1	1,034	-0.10%
2018/10/11	3	8.64	0	0.00	8.64	3	1,004	0.30%
2018/09/28	5	10.40	0	0.00	10.45	5	949	0.53%
2018/09/26	0	0.00	4	10.31	10.35	-4	959	-0.42%
2018/09/25	0	0.00	3	10.20	10.30	-3	975	-0.31%
2018/09/18	1	10.40	0	0.00	10.35	1	978	0.10%
2018/09/17	0	0.00	4	10.55	10.50	-4	992	-0.40%
2018/09/13	0	0.00	1	10.60	10.45	-1	1,054	-0.09%
2018/09/11	2	10.43	0	0.00	10.40	2	1,070	0.19%
2018/09/10	7	10.09	0	0.00	10.10	7	1,114	0.63%
2018/09/03	0	0.00	10	11.25	11.15	-10	1,260	-0.79%
2018/08/31	10	11.20	0	0.00	11.30	10	1,316	0.76%
2018/08/30	5	11.25	1	11.20	11.20	4	1,507	0.27%
2018/08/29	1	11.30	0	0.00	11.25	1	1,523	0.07%
2018/08/28	0	0.00	1	11.25	11.20	-1	1,526	-0.07%
2018/08/27	1	11.25	0	0.00	11.20	1	1,549	0.06%
2018/08/22	0	0.00	2	11.40	11.30	-2	1,510	-0.13%
2018/08/21	0	0.00	2	11.35	11.40	-2	1,502	-0.13%
2018/08/20	1	11.25	0	0.00	11.30	1	1,537	0.07%
2018/08/15	1	10.95	20	10.98	11.05	-19	1,490	-1.27%
2018/08/13	4	10.53	13	10.95	10.50	-9	1,501	-0.60%
2018/08/10	1	11.30	2	11.35	11.10	-1	1,486	-0.07%
2018/08/09	24	11.11	10	11.10	11.30	14	1,473	0.95%
2018/08/08	1	10.80	45	10.80	10.80	-44	1,477	-2.98%
2018/08/03	1	10.65	0	0.00	10.70	1	1,535	0.07%
2018/07/20	0	0.00	5	10.95	10.90	-5	1,578	-0.32%
2018/07/10	0	0.00	1	10.45	10.45	-1	1,629	-0.06%
2018/07/06	1	10.10	0	0.00	10.20	1	1,643	0.06%
2018/07/05	0	0.00	4	10.50	10.20	-4	1,703	-0.23%
2018/06/27	20	11.15	0	0.00	11.15	20	1,746	1.15%
2018/06/26	3	11.30	1	11.25	11.20	2	1,747	0.11%
2018/06/25	1	11.45	3	11.50	11.50	-2	1,741	-0.11%
2018/06/14	1	11.50	0	0.00	11.50	1	1,695	0.06%
2018/06/13	0	0.00	20	11.68	11.55	-20	1,709	-1.17%
2018/06/11	0	0.00	6	11.48	11.45	-6	1,621	-0.37%
2018/06/07	0	0.00	20	11.75	11.75	-20	1,481	-1.35%
2018/06/06	25	10.68	0	0.00	10.70	25	1,304	1.92%
2018/06/05	0	0.00	6	10.54	10.45	-6	1,300	-0.46%
2018/06/04	1	10.75	0	0.00	10.55	1	1,357	0.07%
2018/06/01	0	0.00	1	10.35	10.60	-1	1,363	-0.07%
2018/05/30	3	10.02	0	0.00	10.05	3	1,328	0.23%
2018/05/29	0	0.00	1	10.25	10.25	-1	1,324	-0.08%
2018/05/21	1	10.00	0	0.00	10.15	1	1,408	0.07%
2018/05/18	0	0.00	1	10.15	10.05	-1	1,400	-0.07%
2018/05/17	1	9.92	0	0.00	9.92	1	1,404	0.07%
2018/05/16	9	9.88	0	0.00	9.60	9	1,411	0.64%
2018/05/15	0	0.00	4	10.25	10.10	-4	1,384	-0.29%
2018/05/14	6	10.23	10	10.28	10.10	-4	1,446	-0.28%
2018/05/11	0	0.00	5	10.75	10.75	-5	1,416	-0.35%
2018/04/24	17	10.89	3	10.82	10.70	14	1,547	0.90%
2018/04/23	1	11.25	0	0.00	11.10	1	1,545	0.06%
2018/04/17	3	11.35	0	0.00	11.30	3	1,626	0.18%
2018/04/12	0	0.00	1	12.35	12.00	-1	1,740	-0.06%
2018/04/11	6	12.42	1	12.45	12.20	5	1,777	0.28%
2018/04/10	0.3	11.95	0	0.00	12.00	0.3	1,840	0.02%
2018/04/09	0	11.95	0	0.00	12.00	0	1,872	0.00%
2018/03/29	0	11.85	0	0.00	11.70	0	2,057	0.00%
2018/03/28	0	11.80	0	0.00	11.70	0	2,117	0.00%
2018/03/23	3	11.60	0	0.00	11.65	3	2,675	0.11%
2018/03/22	2	12.03	0	0.00	11.85	2	2,722	0.07%
2018/03/21	5	12.07	0	0.00	12.00	5	2,885	0.17%
2018/03/20	3	12.30	10	12.25	12.20	-7	2,933	-0.24%
2018/03/19	3	12.30	0	0.00	12.30	3	3,171	0.09%
2018/03/14	1	12.70	0	0.00	12.80	1	3,301	0.03%
2018/03/09	15	12.98	0	0.00	12.90	15	3,342	0.45%
2018/03/08	60	13.15	0	0.00	13.10	60	3,355	1.79%
2018/02/27	2	13.00	3	13.10	12.90	-1	3,731	-0.03%
2018/02/26	0	0.00	1	13.00	13.25	-1	3,706	-0.03%
2018/02/23	1	12.85	2	12.73	12.80	-1	3,688	-0.03%
2018/02/22	1	12.25	1	12.40	12.45	0	3,667	0.00%
2018/02/12	0	0.00	1	12.05	12.05	-1	3,707	-0.03%
2018/02/09	1	11.30	0	0.00	11.60	1	3,697	0.03%
2018/02/06	20	11.89	3	11.78	11.85	17	3,663	0.46%
2018/02/05	1	12.80	0	0.00	13.00	1	3,609	0.03%
2018/01/30	3	13.20	0	0.00	13.20	3	3,786	0.08%
2018/01/24	1	13.25	0	0.00	13.30	1	3,915	0.03%
2018/01/23	5	13.30	0	0.00	13.25	5	3,914	0.13%
2018/01/22	9	13.19	0	0.00	13.25	9	3,927	0.23%
2018/01/19	0	0.00	9	13.61	13.50	-9	3,934	-0.23%
2018/01/18	1	13.60	0	0.00	13.50	1	3,936	0.03%
2018/01/17	3	13.60	0	0.00	13.60	3	3,925	0.08%
2018/01/15	2	13.70	0	0.00	13.55	2	3,962	0.05%
2018/01/12	5	13.65	1	13.80	13.65	4	3,959	0.10%
2018/01/11	3	13.32	1	13.60	13.60	2	3,957	0.05%
2018/01/10	2	13.53	0	0.00	13.45	2	3,973	0.05%
2018/01/08	14	13.86	10	13.75	13.75	4	4,234	0.09%
2018/01/05	3	14.42	5	14.60	14.45	-2	4,151	-0.05%
2018/01/04	6	14.58	16	14.41	14.60	-10	4,111	-0.24%
2018/01/03	4	14.05	0	0.00	14.10	4	4,052	0.10%
2018/01/02	3	14.25	34	14.28	14.25	-31	4,014	-0.77%