飛宏 (2457)-大昌-樹林券商分點個股進出

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
52.0
漲跌
▲0.7
漲幅
+1.36%
成交量
2,267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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/06/07	6	51.97	4	51.90	52.00	2	3,002	0.07%
2024/06/06	7	50.99	6	51.28	51.30	1	3,000	0.03%
2024/06/05	24	52.65	19	52.65	51.80	5	2,983	0.17%
2024/06/04	5	52.48	12	51.77	52.00	-7	2,931	-0.24%
2024/06/03	0	0.00	5.6	50.80	50.80	-5.6	2,939	-0.19%
2024/05/31	1.6	50.80	1	51.10	50.90	0.6	2,980	0.02%
2024/05/30	21	51.27	19	51.15	51.00	2	3,038	0.07%
2024/05/29	6.2	51.43	14	51.51	51.40	-7.9	3,185	-0.25%
2024/05/28	12	51.19	36	51.79	52.00	-24	3,223	-0.74%
2024/05/27	1	50.70	14.1	50.98	51.10	-13.1	3,272	-0.40%
2024/05/24	4	50.10	0	0.00	50.20	4	3,332	0.12%
2024/05/23	10	50.81	6	50.60	50.60	4	3,409	0.12%
2024/05/22	1	50.60	6	50.65	50.50	-5	3,458	-0.14%
2024/05/21	11.3	50.26	4	50.25	50.40	7.3	3,522	0.21%
2024/05/20	2	49.80	2	49.70	49.50	0	3,587	0.00%
2024/05/17	1	49.75	6	49.95	49.70	-5	3,782	-0.13%
2024/05/16	2	49.50	1	49.55	49.45	1	4,218	0.02%
2024/05/15	6	49.56	0	0.00	49.50	6	4,296	0.14%
2024/05/14	1	49.80	37	49.92	49.70	-36	4,321	-0.83%
2024/05/13	16.8	48.70	26	48.13	49.00	-9.2	4,352	-0.21%
2024/05/10	49	48.52	3	48.05	48.45	46	4,334	1.06%
2024/05/09	12	50.61	0	0.00	49.95	12	4,257	0.28%
2024/05/08	3	50.37	0	0.00	50.60	3	4,236	0.07%
2024/05/07	1	50.70	1	50.70	51.00	0	4,257	0.00%
2024/05/06	3	51.30	0	0.00	50.80	3	4,324	0.07%
2024/05/03	7	51.96	0	0.00	51.50	7	4,331	0.16%
2024/05/02	4	52.75	0	0.00	52.80	4	4,380	0.09%
2024/04/30	13	53.83	12	53.01	53.50	1	4,415	0.02%
2024/04/29	1	51.00	7.1	51.18	51.50	-6.1	4,310	-0.14%
2024/04/26	3	50.67	10	51.20	50.70	-7	4,314	-0.16%
2024/04/25	4	51.33	0	0.00	51.20	4	4,328	0.09%
2024/04/23	7	51.09	1	51.00	51.00	6	4,409	0.14%
2024/04/22	7	51.89	1	52.70	51.00	6	4,457	0.13%
2024/04/19	20	53.03	0	0.00	52.50	20	4,465	0.45%
2024/04/18	7	54.66	7	55.33	54.50	0	4,481	0.00%
2024/04/17	4	52.45	6	52.90	53.30	-2	4,357	-0.05%
2024/04/16	2	50.30	4	50.53	51.00	-2	4,349	-0.05%
2024/04/15	4	52.85	0	0.00	52.30	4	4,370	0.09%
2024/04/12	7	53.30	5	54.44	53.80	2	4,423	0.05%
2024/04/11	3.1	52.90	0	0.00	52.50	3.1	4,364	0.07%
2024/04/10	1	54.00	1	54.20	54.10	0	4,349	0.00%
2024/04/08	1	53.90	2	54.20	53.70	-1	4,448	-0.02%
2024/04/03	2	53.50	0	0.00	53.30	2	4,456	0.04%
2024/04/01	0	54.20	1	54.20	54.60	-1	4,509	-0.02%
2024/03/29	0	0.00	0.4	53.50	53.30	-0.4	4,529	-0.01%
2024/03/28	4	53.15	1	53.00	53.00	3	4,526	0.07%
2024/03/27	1	53.60	0	0.00	53.30	1	4,531	0.02%
2024/03/26	19	53.66	7	53.31	53.30	12	4,547	0.26%
2024/03/25	0	0.00	1.2	55.35	55.20	-1.2	4,531	-0.03%
2024/03/22	4	54.73	13	54.70	54.30	-9	4,573	-0.20%
2024/03/21	0	0.00	3	53.70	53.80	-3	4,558	-0.07%
2024/03/20	28	53.10	30	53.08	53.00	-2	4,653	-0.04%
2024/03/19	1	54.40	11	54.50	54.30	-10	4,634	-0.22%
2024/03/18	11	54.40	27	54.16	54.40	-16	4,682	-0.34%
2024/03/14	1	54.70	0	0.00	55.20	1	4,778	0.02%
2024/03/13	4	55.73	0	0.00	55.00	4	4,833	0.08%
2024/03/12	0	0.00	2	56.70	56.40	-2	4,881	-0.04%
2024/03/11	8	55.90	3	56.30	56.30	5	4,964	0.10%
2024/03/08	39.2	56.59	23	57.04	55.90	16.2	5,023	0.32%
2024/03/07	18	58.92	1	58.70	58.00	17	5,013	0.34%
2024/03/06	4	60.18	3	60.40	60.10	1	4,997	0.02%
2024/03/05	21	60.29	10	61.01	60.00	11	5,096	0.22%
2024/03/04	17	60.75	13	61.28	60.60	4	5,211	0.08%
2024/03/01	10	60.46	4	60.48	60.30	6	5,228	0.11%
2024/02/29	2	60.80	3	60.77	61.30	-1	5,690	-0.02%
2024/02/27	18	59.79	11	60.16	60.20	7	6,506	0.11%
2024/02/26	5	60.88	10	61.08	61.20	-5	6,952	-0.07%
2024/02/23	24	60.77	20	60.43	59.70	4	6,907	0.06%
2024/02/22	2	61.25	3	61.43	61.30	-1	6,865	-0.01%
2024/02/21	12	62.00	11	61.88	61.50	1	6,858	0.01%
2024/02/20	5	61.94	5	61.96	61.80	0	6,946	0.00%
2024/02/19	34	61.35	25.1	61.76	62.30	8.9	6,809	0.13%
2024/02/16	2	57.80	4	57.55	58.70	-2	6,414	-0.03%
2024/02/15	11	56.00	3	55.93	56.20	8	6,380	0.13%
2024/02/05	4	56.00	0	0.00	56.10	4	6,399	0.06%
2024/02/02	1	57.50	1	57.60	57.00	0	6,378	0.00%
2024/02/01	0	0.00	4	56.61	57.20	-4	6,381	-0.06%
2024/01/31	2	57.40	0	0.00	57.00	2	6,377	0.03%
2024/01/30	1	57.70	1	58.00	57.80	0	6,392	0.00%
2024/01/29	0	0.00	4.5	58.54	58.80	-4.5	6,439	-0.07%
2024/01/26	6	57.18	2	57.45	56.90	4	6,422	0.06%
2024/01/25	0.5	58.20	0	58.40	58.00	0.5	6,482	0.01%
2024/01/24	4	58.33	5	57.86	58.60	-1	6,668	-0.01%
2024/01/23	19	57.64	18	58.12	57.30	1	6,673	0.01%
2024/01/22	2	56.80	2	57.00	57.00	0	6,658	0.00%
2024/01/19	2	56.60	2	57.20	56.50	0	6,715	0.00%
2024/01/18	2	55.30	0	0.00	56.00	2	6,766	0.03%
2024/01/17	4	56.40	0	0.00	55.30	4	6,908	0.06%
2024/01/16	2	58.25	1	58.80	57.60	1	7,033	0.01%
2024/01/15	2	58.10	15	57.88	58.30	-13	7,136	-0.18%
2024/01/12	1	57.20	1	57.70	56.90	0	7,196	0.00%
2024/01/11	2	55.40	0	0.00	57.10	2	7,181	0.03%
2024/01/10	7	55.17	8	55.23	55.00	-1	7,209	-0.01%
2024/01/09	14	56.80	0	0.00	56.50	14	7,231	0.19%
2024/01/08	0	0.00	11	59.83	58.90	-11	7,202	-0.15%
2024/01/05	2	58.70	5	58.56	58.30	-3	7,144	-0.04%
2024/01/04	1	58.20	1.1	57.74	57.60	-0.1	7,137	0.00%
2024/01/03	8	58.49	1	58.70	58.80	7	7,155	0.10%
2024/01/02	3	60.10	4	60.33	59.30	-1	7,150	-0.01%
2023/12/29	3	58.57	1	58.90	58.90	2	7,180	0.03%
2023/12/28	3	58.83	3	58.97	59.00	0	7,194	0.00%
2023/12/27	1	58.80	1	59.50	58.40	0	7,222	0.00%
2023/12/26	2	58.60	3	58.70	59.00	-1	7,298	-0.01%
2023/12/22	1	56.30	1	56.20	56.40	0	7,282	0.00%
2023/12/21	3	56.67	1	57.40	56.60	2	7,287	0.03%
2023/12/19	7	57.47	1	57.50	57.30	6	7,311	0.08%
2023/12/18	1	59.30	0	0.00	59.00	1	7,300	0.01%
2023/12/15	1	59.20	2	59.80	59.10	-1	7,317	-0.01%
2023/12/14	6	58.45	0	0.00	58.20	6	7,234	0.08%
2023/12/12	0	0.00	3	60.30	59.00	-3	7,208	-0.04%
2023/12/11	3	59.77	3	59.90	59.60	0	7,208	0.00%
2023/12/08	7	60.20	3	61.20	61.00	4	7,155	0.06%
2023/12/07	1	60.90	1	60.90	60.50	0	7,155	0.00%
2023/12/06	4	61.90	1	61.50	61.60	3	7,150	0.04%
2023/12/05	2	61.20	2	62.20	62.80	0	7,114	0.00%
2023/12/04	12	62.47	3	61.83	61.80	9	7,125	0.13%
2023/12/01	3	61.97	2	62.35	62.50	1	7,404	0.01%
2023/11/30	9	62.96	4	63.13	62.20	5	7,390	0.07%
2023/11/29	6	64.05	5	64.10	63.50	1	7,352	0.01%
2023/11/28	3	62.73	2	62.80	62.80	1	7,299	0.01%
2023/11/27	22	64.62	13	63.30	62.90	9	7,315	0.12%
2023/11/24	17	63.36	37	64.32	63.20	-20	6,905	-0.29%
2023/11/22	20	57.45	0	0.00	57.50	20	5,689	0.35%
2023/11/21	0	0.00	2.8	57.14	57.20	-2.8	5,725	-0.05%
2023/11/17	9.4	56.44	2	58.00	56.20	7.4	5,768	0.13%
2023/11/16	0	0.00	1	56.40	56.40	-1	5,691	-0.02%
2023/11/15	1.2	54.93	7	55.44	54.60	-5.8	5,899	-0.10%
2023/11/14	15.2	54.66	15	55.05	54.80	0.2	6,212	0.00%
2023/11/13	1	52.60	1	53.70	54.00	0	6,271	0.00%
2023/11/10	8	52.79	0	0.00	52.50	8	6,380	0.13%
2023/11/08	5.8	54.25	5	54.20	54.20	0.8	6,531	0.01%
2023/11/07	6.5	54.67	5.1	54.21	54.20	1.4	6,689	0.02%
2023/11/06	0	0.00	18	55.08	54.90	-18	6,783	-0.27%
2023/11/03	3	53.53	3	53.37	53.30	0	6,757	0.00%
2023/11/02	7	52.57	5	52.80	52.80	2	6,792	0.03%
2023/11/01	16	51.97	5	52.46	51.80	11	6,790	0.16%
2023/10/31	5	53.56	3	54.23	52.50	2	6,621	0.03%
2023/10/30	5	55.58	4	55.30	54.60	1	6,706	0.01%
2023/10/27	7	57.24	8	56.15	55.40	-1	6,836	-0.01%
2023/10/26	25	57.57	4	57.40	57.00	21	6,903	0.30%
2023/10/25	23	58.98	31	59.22	59.10	-8	6,979	-0.11%
2023/10/24	3	55.90	6	56.53	56.80	-3	6,897	-0.04%
2023/10/23	5	53.52	3	54.23	53.60	2	6,906	0.03%
2023/10/20	4	54.78	1	55.50	55.00	3	6,885	0.04%
2023/10/19	8	57.10	0	0.00	56.10	8	7,039	0.11%
2023/10/18	4	58.03	10	59.68	57.70	-6	7,065	-0.08%
2023/10/17	1	58.50	1	61.00	60.60	0	7,114	0.00%
2023/10/16	18	59.08	3	59.07	58.70	15	7,238	0.21%
2023/10/13	1	62.00	0.1	61.50	61.50	0.9	7,546	0.01%
2023/10/12	0	0.00	1	62.40	62.50	-1	8,089	-0.01%
2023/10/11	1	60.50	0	0.00	61.70	1	8,216	0.01%
2023/10/06	1	61.10	0	0.00	61.60	1	8,402	0.01%
2023/10/05	4	61.75	5	62.34	61.80	-1	8,712	-0.01%
2023/10/03	12	62.51	6	61.87	62.00	6	9,280	0.06%
2023/10/02	8	62.84	6	62.83	63.00	2	9,528	0.02%
2023/09/28	1	59.00	1	59.70	58.90	0	9,613	0.00%
2023/09/27	1	58.40	1	58.20	58.30	0	9,991	0.00%
2023/09/26	1	59.00	0	0.00	58.50	1	10,168	0.01%
2023/09/25	2	59.15	4	59.10	58.80	-2	10,308	-0.02%
2023/09/22	2	59.55	1	60.00	59.70	1	10,443	0.01%
2023/09/21	3	59.97	0	0.00	59.60	3	10,508	0.03%
2023/09/19	2	61.40	0	0.00	61.30	2	10,873	0.02%
2023/09/18	3	63.03	0	0.00	62.50	3	11,060	0.03%
2023/09/15	9	62.51	1	63.60	63.60	8	11,386	0.07%
2023/09/14	3	62.53	0	0.00	62.70	3	11,551	0.03%
2023/09/13	1	62.80	0	0.00	62.10	1	11,775	0.01%
2023/09/12	11	62.82	8	62.18	62.00	3	12,067	0.02%
2023/09/11	5	64.64	0	0.00	63.40	5	12,282	0.04%
2023/09/08	4	66.63	0	0.00	66.00	4	12,596	0.03%
2023/09/07	3	68.47	5	68.94	68.00	-2	13,011	-0.02%
2023/09/06	27	66.73	24	66.50	67.80	3	13,275	0.02%
2023/09/05	2	69.95	1	70.20	70.70	1	13,234	0.01%
2023/09/04	1	69.20	2	69.85	69.10	-1	13,658	-0.01%
2023/09/01	16	72.78	9	72.97	71.10	7	14,142	0.05%
2023/08/31	5	72.40	26	72.52	73.00	-21	14,509	-0.14%
2023/08/30	6	71.43	7	71.74	71.00	-1	15,025	-0.01%
2023/08/29	7	71.00	25	70.92	71.50	-18	16,015	-0.11%
2023/08/28	11	69.98	2	70.10	70.00	9	17,175	0.05%
2023/08/25	1	69.90	4	69.55	69.90	-3	18,143	-0.02%
2023/08/24	5	69.56	7	69.41	69.00	-2	18,544	-0.01%
2023/08/23	16	69.06	3	69.00	68.60	13	18,973	0.07%
2023/08/22	2	68.05	1	67.90	68.50	1	19,242	0.01%
2023/08/21	17	70.18	64	69.97	68.70	-47	19,614	-0.24%
2023/08/18	10	70.04	15	70.09	69.80	-5	21,131	-0.02%
2023/08/17	1	66.50	0	0.00	66.90	1	21,030	0.00%
2023/08/16	5	66.24	13	66.23	66.20	-8	21,193	-0.04%
2023/08/15	3	63.80	4	64.18	64.60	-1	21,721	0.00%
2023/08/14	1	61.50	0	0.00	62.10	1	22,208	0.00%
2023/08/11	1	63.50	0	0.00	63.50	1	22,801	0.00%
2023/08/10	2	62.30	5	62.20	61.60	-3	23,117	-0.01%
2023/08/09	2	64.05	8	63.58	63.50	-6	23,717	-0.03%
2023/08/08	3	64.57	16	63.89	64.40	-13	24,317	-0.05%
2023/08/07	1	64.50	1	65.20	65.20	0	24,618	0.00%
2023/08/04	2	65.80	5	65.26	65.40	-3	25,312	-0.01%
2023/08/02	9	66.51	3	65.17	65.30	6	25,743	0.02%
2023/08/01	3	66.77	14	67.00	66.50	-11	26,070	-0.04%
2023/07/31	4	67.80	1	67.80	67.50	3	26,375	0.01%
2023/07/28	4	68.45	2	67.80	69.50	2	26,653	0.01%
2023/07/27	4	69.65	5	69.64	69.50	-1	27,081	0.00%
2023/07/26	5	70.58	1	69.90	69.70	4	27,576	0.01%
2023/07/25	3	70.80	4	70.75	70.60	-1	27,814	0.00%
2023/07/24	19	70.77	1	70.60	70.00	18	28,006	0.06%
2023/07/21	12	72.83	13	73.08	73.60	-1	28,207	0.00%
2023/07/20	22	73.55	21	73.18	73.20	1	29,256	0.00%
2023/07/19	9	73.64	11	72.83	72.50	-2	29,584	-0.01%
2023/07/18	26	75.79	16	74.91	74.00	10	30,150	0.03%
2023/07/17	59	76.60	49	77.01	76.70	10	30,543	0.03%
2023/07/14	15	73.27	16	72.88	72.60	-1	31,042	0.00%
2023/07/13	6.2	74.06	8	73.40	72.80	-1.9	32,704	-0.01%
2023/07/12	3	71.30	13	71.62	72.00	-10	33,621	-0.03%
2023/07/11	21	72.80	17	72.80	72.00	4	34,256	0.01%
2023/07/10	21	76.41	0	0.00	76.00	21	34,499	0.06%
2023/07/07	23	77.21	23	79.24	78.30	0	34,755	0.00%
2023/07/06	20	78.20	3.2	79.25	77.70	16.9	35,037	0.05%
2023/07/05	7	79.99	35	80.44	79.40	-28	35,753	-0.08%
2023/07/04	8	78.83	7	78.11	77.60	1	35,789	0.00%
2023/07/03	25	78.93	13	78.87	78.80	12	35,870	0.03%
2023/06/30	6	76.42	10	77.19	78.00	-4	36,476	-0.01%
2023/06/29	6	75.32	6	75.77	75.50	0	36,628	0.00%
2023/06/28	8	76.30	10	75.32	75.30	-2	36,905	-0.01%
2023/06/27	20	76.52	10	77.02	75.60	10	37,163	0.03%
2023/06/26	26	79.70	12	79.54	79.30	14	37,281	0.04%
2023/06/21	6	80.03	33	81.42	81.80	-27	37,430	-0.07%
2023/06/20	6	80.47	9	79.43	79.40	-3	37,547	-0.01%
2023/06/19	2	81.05	8	80.26	80.80	-6	38,426	-0.02%
2023/06/16	48	80.31	24	79.10	79.10	24	39,863	0.06%
2023/06/15	15	79.23	4	79.83	79.00	11	40,410	0.03%
2023/06/14	54	81.40	22	80.71	80.30	32	41,215	0.08%
2023/06/13	18	81.07	14	81.45	82.30	4	41,842	0.01%
2023/06/12	25	79.42	6	79.30	78.50	19	42,435	0.04%
2023/06/09	24	80.48	4	80.40	79.00	20	43,618	0.05%
2023/06/08	15.1	79.85	13	80.81	78.90	2.1	44,550	0.00%
2023/06/07	41	82.91	24.2	82.46	81.50	16.8	45,822	0.04%
2023/06/06	24.3	83.80	14	83.19	82.60	10.3	46,949	0.02%
2023/06/05	23	85.92	15	86.09	85.70	8	47,549	0.02%
2023/06/02	31	82.95	45	83.23	83.40	-14	47,681	-0.03%
2023/06/01	46	81.30	101	80.98	81.90	-55	47,138	-0.12%	大賣/
2023/05/31	76	78.16	68	78.08	78.40	8	46,628	0.02%
2023/05/30	53	77.27	63	77.42	76.60	-10	45,748	-0.02%
2023/05/29	35	75.99	35	76.40	76.40	0	45,395	0.00%
2023/05/26	35	74.53	23	74.24	73.70	12	45,058	0.03%
2023/05/25	30	75.13	23	74.68	74.50	7	44,998	0.02%
2023/05/24	69	78.14	82	78.76	75.80	-13	44,898	-0.03%
2023/05/23	1	75.30	5	75.20	75.50	-4	44,540	-0.01%
2023/05/22	6	74.82	15	74.43	75.30	-9	44,960	-0.02%
2023/05/19	22	74.70	19	75.30	73.20	3	44,786	0.01%
2023/05/18	28.2	76.08	44	75.78	75.80	-15.9	44,433	-0.04%
2023/05/17	33	75.06	12	74.96	74.10	21	43,886	0.05%
2023/05/16	17	73.88	19	73.68	74.40	-2	43,212	0.00%
2023/05/15	21	73.25	22	73.47	72.70	-1	42,738	0.00%
2023/05/12	18	71.87	24	71.87	73.20	-6	42,094	-0.01%
2023/05/11	15	70.15	4.3	70.14	68.90	10.7	41,514	0.03%
2023/05/10	16	69.53	8	68.91	70.00	8	41,156	0.02%
2023/05/09	18.3	73.05	30	72.33	71.70	-11.7	40,450	-0.03%
2023/05/08	23	73.01	19	73.24	73.80	4	39,949	0.01%
2023/05/05	19	72.61	2	72.05	71.20	17	39,498	0.04%
2023/05/04	70	74.42	10	76.03	74.00	60	39,065	0.15%
2023/05/03	16	75.51	11	76.24	76.00	5	38,702	0.01%
2023/05/02	20	75.30	27	75.90	76.50	-7	38,138	-0.02%
2023/04/28	43	73.38	40.5	72.90	73.50	2.5	37,572	0.01%
2023/04/27	14	71.53	14	72.01	71.90	0	37,132	0.00%
2023/04/26	8	71.81	9	72.20	71.90	-1	36,803	0.00%
2023/04/25	51.5	73.51	64	73.18	72.70	-12.5	36,370	-0.03%
2023/04/24	16	73.49	20	73.63	73.30	-4	35,247	-0.01%
2023/04/21	146	72.78	152	73.88	72.50	-6	34,861	-0.02%	大買/大賣/
2023/04/20	113	75.78	93	75.98	74.60	20	34,112	0.06%	大買/
2023/04/19	50	78.06	57	78.17	77.80	-7	33,376	-0.02%
2023/04/18	92	77.50	70	77.20	76.40	22	32,320	0.07%
2023/04/17	58	73.57	90	73.31	75.90	-32	30,534	-0.10%
2023/04/14	68	69.09	49	69.03	69.00	19	29,403	0.06%
2023/04/13	18	67.12	16	67.52	67.30	2	28,431	0.01%
2023/04/12	17	66.84	12	67.08	66.30	5	27,694	0.02%
2023/04/11	43	67.10	48	66.46	66.30	-5	27,252	-0.02%
2023/04/10	53	66.03	66	66.52	66.60	-13	26,706	-0.05%
2023/04/07	12	62.75	26.1	62.87	62.50	-14.1	25,805	-0.05%
2023/04/06	18	61.42	11	61.35	61.60	7	25,429	0.03%
2023/03/31	84	62.45	82	62.12	60.30	2	25,221	0.01%
2023/03/30	8	60.78	35	61.09	60.80	-27	24,733	-0.11%
2023/03/29	3	59.67	6	59.78	59.80	-3	24,759	-0.01%
2023/03/28	23	59.31	6	59.35	59.20	17	25,009	0.07%
2023/03/27	23	60.50	15	60.82	59.80	8	24,753	0.03%
2023/03/24	14	59.63	14	60.13	60.00	0	24,383	0.00%
2023/03/23	27	58.88	28	59.15	59.50	-1	24,068	0.00%
2023/03/22	57	60.05	54	60.09	59.00	3	23,610	0.01%
2023/03/21	70	62.43	47.2	62.56	61.10	22.8	22,529	0.10%
2023/03/20	53	59.55	41	59.54	59.50	12	20,843	0.06%
2023/03/17	87	59.54	91	59.86	59.10	-4	20,016	-0.02%
2023/03/16	19	57.77	283	58.16	58.50	-264	18,949	-1.39%	大賣/鉅額交易
2023/03/15	66.2	59.40	81	59.54	59.20	-14.8	18,059	-0.08%
2023/03/14	40.2	57.58	55	58.45	58.40	-14.8	17,276	-0.09%
2023/03/13	43	56.14	63.1	55.62	56.20	-20.1	15,806	-0.13%
2023/03/10	53.2	57.31	40	57.52	56.60	13.2	14,616	0.09%
2023/03/09	56	55.46	88	55.72	54.80	-32	13,026	-0.25%
2023/03/08	26	53.10	25	53.16	54.70	1	11,630	0.01%
2023/03/07	23	50.14	13.1	50.20	49.80	10	10,742	0.09%
2023/03/06	8	48.64	10.1	48.82	48.75	-2.1	10,455	-0.02%
2023/03/03	9.1	47.60	24	48.00	46.90	-14.9	10,502	-0.14%
2023/03/02	0	0.00	7	46.34	47.05	-7	10,050	-0.07%
2023/03/01	5	45.52	2	45.95	45.60	3	9,884	0.03%
2023/02/24	13	45.82	3	45.55	45.45	10	9,774	0.10%
2023/02/23	3	47.07	5	46.95	46.60	-2	9,572	-0.02%
2023/02/22	12	46.09	40	45.97	47.20	-28	9,388	-0.30%
2023/02/21	27	46.70	22	46.80	46.70	5	9,065	0.06%
2023/02/20	14	43.71	22	44.41	46.35	-8	7,673	-0.10%
2023/02/17	1	42.05	0	0.00	42.15	1	7,037	0.01%
2023/02/16	1	42.20	35	42.33	42.35	-34	6,955	-0.49%
2023/02/15	0	0.00	1	40.65	40.75	-1	6,725	-0.01%
2023/02/13	0	0.00	4	39.93	39.95	-4	6,721	-0.06%
2023/02/10	12	39.96	4	39.91	39.90	8	6,759	0.12%
2023/02/09	4	41.13	10	41.49	41.35	-6	6,706	-0.09%
2023/02/08	3	41.40	5	41.07	41.05	-2	6,678	-0.03%
2023/02/07	1	41.45	3	41.37	41.25	-2	6,645	-0.03%
2023/02/06	1	40.60	2	40.80	40.65	-1	6,589	-0.02%
2023/02/03	6	40.56	6	40.53	40.45	0	6,578	0.00%
2023/02/02	3	40.63	3	40.57	40.60	0	6,560	0.00%
2023/02/01	0	0.00	4	40.35	40.45	-4	6,540	-0.06%
2023/01/31	3	39.55	0	0.00	39.65	3	6,526	0.05%
2023/01/30	0	0.00	6	38.86	38.85	-6	6,526	-0.09%
2023/01/16	1	38.05	87	37.96	37.90	-86	6,518	-1.32%
2023/01/13	7	38.27	61	38.33	38.00	-54	6,533	-0.83%
2023/01/12	0	0.00	61	38.80	38.70	-61	6,519	-0.94%
2023/01/11	10	39.17	26	39.27	39.00	-16	6,554	-0.24%
2023/01/10	0	0.00	1	40.55	40.10	-1	6,526	-0.02%
2023/01/06	0	0.00	1	39.95	40.05	-1	6,595	-0.02%
2023/01/05	1	41.00	0	0.00	40.05	1	6,654	0.02%
2022/12/30	3	39.85	1	39.70	39.45	2	6,707	0.03%
2022/12/28	1	39.20	0	0.00	39.00	1	6,845	0.01%
2022/12/27	2	40.03	1	40.25	40.05	1	6,843	0.01%
2022/12/26	28	40.11	1	40.10	40.00	27	6,852	0.39%
2022/12/23	4	40.93	2	41.00	41.00	2	6,825	0.03%
2022/12/22	209	43.02	2	42.40	41.50	207	6,795	3.05%	大買/鉅額交易
2022/12/21	13	41.97	8	42.16	42.40	5	6,585	0.08%
2022/12/20	17	42.57	22	42.20	40.65	-5	6,274	-0.08%
2022/12/19	4	41.18	46	40.21	41.25	-42	5,759	-0.73%
2022/12/16	6	39.33	4	39.35	39.40	2	5,685	0.04%
2022/12/15	0	0.00	1	39.95	40.50	-1	5,680	-0.02%
2022/12/14	1	39.75	8	39.70	39.70	-7	5,709	-0.12%
2022/12/13	5	39.86	0	0.00	39.65	5	5,901	0.08%
2022/12/12	0	0.00	5	39.65	39.95	-5	6,241	-0.08%
2022/12/09	2	40.58	3	40.57	39.90	-1	6,895	-0.01%
2022/12/08	1	39.80	11	40.12	39.80	-10	6,969	-0.14%
2022/12/07	25	39.92	7	40.11	39.75	18	6,967	0.26%
2022/12/06	53	42.18	34	42.20	41.65	19	6,883	0.28%
2022/12/05	17	42.10	3	41.60	41.70	14	6,639	0.21%
2022/12/02	7	41.89	5	41.91	41.75	2	6,574	0.03%
2022/12/01	6	41.83	8	41.81	41.60	-2	6,509	-0.03%
2022/11/30	15	42.40	12	42.14	41.80	3	6,398	0.05%
2022/11/29	45	40.97	50	40.96	41.25	-5	6,186	-0.08%
2022/11/28	48	42.37	32	42.26	41.70	16	6,208	0.26%
2022/11/25	26	41.00	53.2	41.33	42.30	-27.2	5,779	-0.47%
2022/11/24	33	39.18	25	39.20	38.85	8	5,224	0.15%
2022/11/22	6	37.04	3	36.85	36.70	3	4,949	0.06%
2022/11/21	1	37.45	0	0.00	37.10	1	4,993	0.02%
2022/11/18	19	37.70	1	37.30	37.30	18	5,005	0.36%
2022/11/17	13	38.64	4	38.36	38.45	9	4,945	0.18%
2022/11/16	8	37.83	11	38.04	37.85	-3	4,917	-0.06%
2022/11/15	6	37.26	15	37.86	37.85	-9	4,921	-0.18%
2022/11/14	21	36.95	18	37.05	37.05	3	4,925	0.06%
2022/11/11	20	37.84	3	38.85	36.80	17	4,958	0.34%
2022/11/10	1	38.05	1	38.20	37.80	0	4,919	0.00%
2022/11/09	15	37.98	3	38.28	37.90	12	4,957	0.24%
2022/11/08	4	37.90	4	38.61	37.45	0	4,996	0.00%
2022/11/07	2	37.93	1	37.80	37.75	1	4,977	0.02%
2022/11/04	1	37.35	13	37.33	37.40	-12	5,071	-0.24%
2022/11/03	1	36.70	1	36.85	36.90	0	5,053	0.00%
2022/11/02	2	36.60	1	36.90	36.60	1	5,083	0.02%
2022/11/01	1	36.35	1	36.25	36.40	0	5,097	0.00%
2022/10/31	1	35.75	3	36.00	35.75	-2	5,187	-0.04%
2022/10/28	6	35.49	2	36.05	35.25	4	5,227	0.08%
2022/10/27	3	35.73	4	36.00	36.30	-1	5,247	-0.02%
2022/10/26	1	35.15	2	35.40	35.05	-1	5,287	-0.02%
2022/10/25	1	34.90	1	35.25	34.85	0	5,348	0.00%
2022/10/21	9	35.06	8	34.45	34.30	1	5,389	0.02%
2022/10/20	0	0.00	10	35.62	35.30	-10	5,381	-0.19%
2022/10/19	2	36.30	4	36.38	36.10	-2	5,391	-0.04%
2022/10/18	10	35.80	3	35.40	35.40	7	5,368	0.13%
2022/10/17	2	33.20	10	33.33	34.95	-8	5,439	-0.15%
2022/10/14	13	34.66	10	34.88	35.05	3	5,487	0.05%
2022/10/13	12	34.27	16	35.03	33.40	-4	5,492	-0.07%
2022/10/12	12	36.10	2	35.95	35.70	10	5,461	0.18%
2022/10/11	8	36.84	8	37.10	36.10	0	5,477	0.00%
2022/10/07	6	38.53	5	38.25	38.20	1	5,656	0.02%
2022/10/06	4	38.51	27	38.47	38.20	-23	5,817	-0.40%
2022/10/05	2	37.23	3	37.40	36.90	-1	5,703	-0.02%
2022/10/04	12	36.66	11	36.78	37.05	1	5,697	0.02%
2022/10/03	11	35.54	13	35.38	35.65	-2	5,696	-0.04%
2022/09/30	6	35.44	0	0.00	35.50	6	5,806	0.10%
2022/09/29	19	35.65	0	0.00	35.35	19	5,817	0.33%
2022/09/28	16	36.03	23	35.67	34.85	-7	5,833	-0.12%
2022/09/27	14	36.31	6	36.33	36.50	8	5,809	0.14%
2022/09/26	10	36.31	13	36.77	35.75	-3	5,831	-0.05%
2022/09/23	2	38.60	2	38.18	38.05	0	5,846	0.00%
2022/09/22	13	38.74	5	38.63	39.10	8	5,876	0.14%
2022/09/21	30	38.89	23	38.93	38.90	7	5,857	0.12%
2022/09/20	28	38.80	18.3	39.28	39.35	9.7	5,801	0.17%
2022/09/19	21.3	40.65	30	39.29	38.95	-8.7	5,647	-0.15%
2022/09/16	75	41.46	73.3	41.57	41.60	1.8	5,366	0.03%
2022/09/15	6	40.04	4	39.48	39.20	2	4,783	0.04%
2022/09/14	4	39.14	1	39.25	39.30	3	4,728	0.06%
2022/09/13	1	39.45	16	39.04	39.15	-15	4,738	-0.32%
2022/09/12	1	38.45	14	38.76	39.20	-13	4,743	-0.27%
2022/09/08	18	37.20	3	37.30	37.30	15	4,754	0.32%
2022/09/07	7	36.72	1	36.85	36.60	6	4,787	0.13%
2022/09/06	11	37.61	7	37.31	37.00	4	4,806	0.08%
2022/09/05	17	38.72	2	38.50	38.15	15	4,777	0.31%
2022/09/02	29	40.53	28	40.40	40.30	1	4,717	0.02%
2022/09/01	8	40.03	12	40.21	39.55	-4	4,520	-0.09%
2022/08/31	1	38.85	4	39.06	39.15	-3	4,456	-0.07%
2022/08/30	2	37.90	0	0.00	38.15	2	4,752	0.04%
2022/08/29	13	38.04	22	38.10	37.80	-9	4,845	-0.19%
2022/08/26	8	39.89	5	39.88	39.60	3	4,835	0.06%
2022/08/25	1	38.50	9	38.75	38.75	-8	4,848	-0.16%
2022/08/24	0	0.00	2	38.10	38.10	-2	5,138	-0.04%
2022/08/23	24	38.50	0	0.00	38.35	24	5,152	0.47%
2022/08/22	22	38.69	27	38.63	38.40	-5	5,192	-0.10%
2022/08/19	27	39.86	24	39.73	39.45	3	5,279	0.06%
2022/08/18	7	40.04	17	39.89	39.90	-10	5,301	-0.19%
2022/08/17	10	39.63	38	39.35	39.70	-28	5,298	-0.53%
2022/08/16	36	39.23	39	39.13	39.15	-3	5,267	-0.06%
2022/08/15	10	39.00	23	39.10	39.10	-13	5,227	-0.25%
2022/08/12	1	37.95	0	0.00	38.05	1	5,186	0.02%
2022/08/11	23	38.50	6	39.31	37.90	17	5,185	0.33%
2022/08/10	5	38.15	20	38.12	38.25	-15	5,096	-0.29%
2022/08/09	4	37.86	12	37.88	37.95	-8	5,102	-0.16%
2022/08/08	2	36.73	40	37.15	37.55	-38	5,119	-0.74%
2022/08/05	10	37.75	6	37.34	37.60	4	5,162	0.08%
2022/08/04	29	36.16	6	35.33	35.95	23	5,183	0.44%
2022/08/03	0	0.00	21	36.08	36.05	-21	5,170	-0.41%
2022/08/02	21	36.66	11	36.56	36.50	10	5,192	0.19%
2022/08/01	6	38.37	22	38.15	38.35	-16	5,145	-0.31%
2022/07/29	3	37.23	2	37.20	37.20	1	5,100	0.02%
2022/07/28	1	36.65	1	37.00	36.60	0	5,127	0.00%
2022/07/27	26	36.14	10	36.07	36.65	16	5,139	0.31%
2022/07/26	1	36.90	22	36.34	36.15	-21	5,173	-0.41%
2022/07/25	5	36.90	20	36.85	37.00	-15	5,183	-0.29%
2022/07/22	17	37.67	14	38.08	36.80	3	5,224	0.06%
2022/07/21	18	37.19	15	37.03	37.35	3	5,315	0.06%
2022/07/20	23	36.57	20	36.22	36.05	3	5,269	0.06%
2022/07/19	1	35.95	1	35.90	35.95	0	5,357	0.00%
2022/07/18	10	36.30	11	36.06	36.10	-1	5,373	-0.02%
2022/07/15	134	36.21	38	36.43	36.00	96	5,369	1.79%	大買/
2022/07/14	25	34.77	47	35.20	36.30	-22	5,204	-0.42%
2022/07/13	25	33.57	6	33.43	33.00	19	5,084	0.37%
2022/07/12	5	32.65	10	32.85	32.25	-5	5,178	-0.10%
2022/07/11	16	33.81	13	33.79	33.95	3	5,214	0.06%
2022/07/08	25	33.18	29	33.52	33.60	-4	5,283	-0.08%
2022/07/07	35	30.70	10	31.05	31.50	25	5,211	0.48%
2022/07/05	3	31.67	3	31.67	31.95	0	5,373	0.00%
2022/07/04	2	31.00	24	31.45	31.00	-22	5,410	-0.41%
2022/07/01	14	32.32	6	33.91	31.70	8	5,539	0.14%
2022/06/30	15	35.10	14	34.95	34.00	1	5,642	0.02%
2022/06/29	8	35.87	5	35.45	35.90	3	5,690	0.05%
2022/06/28	20	36.84	13	36.59	36.80	7	5,901	0.12%
2022/06/27	1	37.40	24	37.67	37.80	-23	6,692	-0.34%
2022/06/24	29	36.97	23	37.22	36.85	6	6,996	0.09%
2022/06/23	22	36.01	35	36.16	35.95	-13	7,501	-0.17%
2022/06/22	26	36.11	26	36.46	35.60	0	8,370	0.00%
2022/06/21	18	36.18	18	36.11	36.70	0	9,175	0.00%
2022/06/20	10	36.37	5	36.25	35.10	5	9,495	0.05%
2022/06/17	24	37.35	9	36.98	36.95	15	9,504	0.16%
2022/06/16	13	38.95	13	38.53	37.40	0	9,509	0.00%
2022/06/15	6	39.01	5	38.50	38.30	1	9,536	0.01%
2022/06/14	1	38.35	1	38.75	39.10	0	9,575	0.00%
2022/06/13	12	39.06	26	38.73	38.80	-14	9,597	-0.15%
2022/06/10	8	39.81	6	39.80	40.00	2	9,611	0.02%
2022/06/09	5	40.85	5	40.95	40.60	0	9,630	0.00%
2022/06/08	28	41.72	48	41.84	41.25	-20	9,651	-0.21%
2022/06/07	46	40.07	35	40.52	40.30	11	9,377	0.12%
2022/06/06	17	39.39	10	39.50	39.15	7	9,352	0.07%
2022/06/02	8	39.95	0	0.00	40.00	8	9,466	0.08%
2022/06/01	27	41.28	34	41.25	40.75	-7	9,549	-0.07%
2022/05/31	2	39.25	11	39.25	39.40	-9	9,420	-0.10%
2022/05/30	8	39.14	7	39.19	39.15	1	9,594	0.01%
2022/05/27	9	38.60	23	38.86	38.10	-14	9,640	-0.15%
2022/05/26	21	38.30	1	37.55	37.40	20	9,685	0.21%
2022/05/25	11	37.78	10	37.90	38.80	1	9,758	0.01%
2022/05/24	10	38.69	11	38.00	37.50	-1	9,920	-0.01%
2022/05/23	2	38.83	2	38.93	38.35	0	10,009	0.00%
2022/05/20	6	38.34	7	38.52	38.35	-1	10,206	-0.01%
2022/05/19	6	37.23	23	37.65	38.40	-17	10,389	-0.16%
2022/05/18	7	38.41	11	38.34	38.40	-4	10,582	-0.04%
2022/05/17	7	38.05	2	38.10	38.10	5	11,380	0.04%
2022/05/16	2	37.15	7	37.66	37.35	-5	11,789	-0.04%
2022/05/13	15	36.03	4	36.18	36.75	11	11,807	0.09%
2022/05/12	53	36.10	45	35.63	35.00	8	11,857	0.07%
2022/05/11	36	38.08	32	37.55	37.30	4	11,831	0.03%
2022/05/10	23	37.99	22	38.45	38.25	1	11,976	0.01%
2022/05/09	24	38.98	32	38.74	38.60	-8	12,027	-0.07%
2022/05/06	11	39.49	12	39.88	39.85	-1	12,155	-0.01%
2022/05/05	2	41.53	8	41.68	41.00	-6	12,278	-0.05%
2022/05/04	2	40.28	5	40.21	40.55	-3	12,324	-0.02%
2022/05/03	4	39.60	2	39.63	39.70	2	12,455	0.02%
2022/04/29	8	38.94	3	39.05	39.00	5	12,634	0.04%
2022/04/28	13	39.24	12	38.93	38.70	1	12,814	0.01%
2022/04/27	58	38.20	49	38.72	38.65	9	12,841	0.07%
2022/04/26	26	41.34	3	40.97	40.70	23	12,772	0.18%
2022/04/25	4	41.29	3	40.97	40.95	1	12,852	0.01%
2022/04/22	2	43.03	1	43.50	43.25	1	12,957	0.01%
2022/04/21	11	43.22	10	43.40	43.60	1	13,093	0.01%
2022/04/20	11	42.95	12	42.79	42.95	-1	13,319	-0.01%
2022/04/19	27	42.72	28	42.43	42.05	-1	13,467	-0.01%
2022/04/18	53	42.82	45	43.27	42.35	8	13,793	0.06%
2022/04/15	6	44.60	11	44.80	43.80	-5	13,993	-0.04%
2022/04/14	15	45.44	7	45.26	45.10	8	14,415	0.06%
2022/04/13	7	44.84	6	44.48	44.50	1	14,620	0.01%
2022/04/12	14	43.87	4	44.06	44.20	10	14,967	0.07%
2022/04/11	58	45.45	42	44.31	44.00	16	15,448	0.10%
2022/04/08	1	46.25	3	46.00	45.75	-2	15,823	-0.01%
2022/04/07	33	46.63	24	45.85	45.20	9	16,675	0.05%
2022/04/06	5	47.43	15	47.73	47.15	-10	16,890	-0.06%
2022/04/01	17	46.41	15	46.55	46.10	2	17,214	0.01%
2022/03/31	11	48.08	70	47.44	46.80	-59	18,222	-0.32%
2022/03/30	56	48.88	41	48.76	48.25	15	19,103	0.08%
2022/03/29	32	47.77	30	47.89	46.95	2	21,757	0.01%
2022/03/28	29	48.00	40	47.94	47.60	-11	22,374	-0.05%
2022/03/25	40	47.46	102	47.88	47.65	-62	22,255	-0.28%	大賣/
2022/03/24	43	46.55	105	47.13	45.90	-62	21,832	-0.28%	大賣/
2022/03/23	19	45.41	172	44.47	45.75	-153	21,678	-0.71%	大賣/鉅額交易
2022/03/22	5	42.90	56	43.20	43.00	-51	22,935	-0.22%
2022/03/21	14	43.30	102	43.11	42.65	-88	24,311	-0.36%	大賣/
2022/03/18	11	42.70	112	42.85	43.30	-101	25,021	-0.40%	大賣/鉅額交易
2022/03/17	13	42.33	75	42.49	42.55	-62	25,932	-0.24%
2022/03/16	2	41.45	151	42.31	41.40	-149	26,305	-0.57%	大賣/鉅額交易
2022/03/15	7	42.09	2	42.10	41.90	5	26,355	0.02%
2022/03/14	3	42.20	4	42.58	43.15	-1	26,570	0.00%
2022/03/11	10	42.23	2	42.18	42.10	8	27,074	0.03%
2022/03/10	10	43.49	58	43.94	43.35	-48	27,079	-0.18%
2022/03/09	2	42.45	8	42.65	42.65	-6	27,036	-0.02%
2022/03/08	17	42.68	9	42.66	41.75	8	27,012	0.03%
2022/03/07	17	44.01	4	43.36	43.00	13	26,897	0.05%
2022/03/04	6	47.03	17	46.13	45.50	-11	26,779	-0.04%
2022/03/03	8	47.40	12	47.05	46.55	-4	26,680	-0.01%
2022/03/02	3	45.93	1	46.20	46.90	2	26,600	0.01%
2022/03/01	7	46.41	12	46.58	46.85	-5	26,662	-0.02%
2022/02/25	13	45.12	11	45.08	44.80	2	26,695	0.01%
2022/02/24	25	44.68	25	44.91	44.05	0	26,666	0.00%
2022/02/23	12	46.22	20	46.24	46.50	-8	26,540	-0.03%
2022/02/22	37	46.22	31	46.20	45.40	6	26,548	0.02%
2022/02/21	10	47.80	8	47.88	47.75	2	26,443	0.01%
2022/02/18	20	46.62	15	47.33	47.95	5	26,335	0.02%
2022/02/17	58.1	47.32	58	47.79	46.70	0.1	26,355	0.00%
2022/02/16	29	46.47	39	46.51	48.15	-10	25,774	-0.04%
2022/02/15	1	43.85	2	44.45	43.80	-1	25,474	0.00%
2022/02/14	6	43.88	13	43.74	43.50	-7	25,529	-0.03%
2022/02/11	3	45.30	6	45.20	45.70	-3	25,612	-0.01%
2022/02/10	29	45.87	29	45.35	45.20	0	25,949	0.00%
2022/02/09	20	44.98	28	45.10	45.20	-8	25,870	-0.03%
2022/02/08	5	44.56	8	44.46	44.95	-3	25,855	-0.01%
2022/02/07	15	42.92	24	42.75	43.90	-9	25,760	-0.03%
2022/01/26	2	41.35	8	41.49	41.60	-6	25,716	-0.02%
2022/01/25	2	41.35	5	41.70	40.80	-3	26,178	-0.01%
2022/01/24	4	42.39	11	41.35	42.80	-7	26,203	-0.03%
2022/01/21	15	42.90	6	43.08	42.55	9	26,324	0.03%
2022/01/20	21	44.62	0.1	44.65	44.45	21	26,539	0.08%
2022/01/19	4	45.10	11	44.98	44.80	-7	27,174	-0.03%
2022/01/18	3	45.72	4	45.70	44.80	-1	27,675	0.00%
2022/01/17	11	46.03	8	46.23	45.60	3	27,640	0.01%
2022/01/14	7	44.74	9	44.75	44.15	-2	27,650	-0.01%
2022/01/13	11.1	45.15	5	45.72	45.65	6.1	27,830	0.02%
2022/01/12	2	46.00	0	0.00	46.00	2	28,004	0.01%
2022/01/11	14	47.53	3	46.73	46.50	11	27,968	0.04%
2022/01/10	34	48.00	29	49.02	48.70	5	27,612	0.02%
2022/01/07	77	48.28	13	48.20	47.75	64	27,341	0.23%
2022/01/06	16	49.76	9	50.21	49.60	7	26,889	0.03%
2022/01/05	24	51.34	28	50.83	50.40	-4	26,623	-0.02%
2022/01/04	31	51.36	7	51.24	52.10	24	26,245	0.09%
2022/01/03	15	49.89	60	49.57	50.70	-45	25,790	-0.17%
2021/12/30	53	51.69	74	51.04	50.30	-21	25,335	-0.08%
2021/12/29	48	50.42	33	50.49	50.60	15	24,493	0.06%
2021/12/28	79	50.41	70	50.42	50.00	9	24,195	0.04%
2021/12/27	95	51.08	94	51.11	51.70	1	23,728	0.00%
2021/12/24	112	50.13	168	50.14	49.40	-56	22,652	-0.25%	大買/大賣/
2021/12/23	309	49.91	160	50.22	49.90	149	21,538	0.69%	大買/大賣/鉅額交易
2021/12/22	58	45.37	136	46.24	47.35	-78	18,101	-0.43%	大賣/
2021/12/21	91	43.40	8.1	43.11	43.05	83	17,170	0.48%
2021/12/20	192	44.76	184	45.01	45.15	8	16,748	0.05%	大買/大賣/
2021/12/17	19	46.26	40.5	45.53	45.40	-21.5	16,239	-0.13%
2021/12/16	133	45.96	79.7	46.53	46.25	53.3	15,573	0.34%	大買/
2021/12/15	98	42.72	212	43.37	43.80	-114	13,999	-0.81%	大賣/鉅額交易
2021/12/14	185	39.71	104	40.30	40.80	81	12,584	0.64%	大買/大賣/
2021/12/13	62	41.34	257	41.19	42.25	-195	11,852	-1.65%	大賣/鉅額交易
2021/12/10	153	39.51	35	40.64	38.45	118	10,891	1.08%	大買/鉅額交易
2021/12/09	26	38.40	75	38.56	38.30	-49	10,460	-0.47%
2021/12/08	117	38.53	27	39.17	38.20	90	10,373	0.87%	大買/
2021/12/07	344	38.95	40	39.05	39.10	304	10,132	3.00%	大買/鉅額交易
2021/12/06	106	36.86	42	36.98	37.20	64	9,605	0.67%	大買/
2021/12/03	5	36.20	0	0.00	36.20	5	9,602	0.05%
2021/12/02	4	36.06	0	0.00	35.65	4	9,638	0.04%
2021/12/01	10	36.26	53	36.12	36.45	-43	9,665	-0.44%
2021/11/30	35	35.95	66	35.73	36.25	-31	9,693	-0.32%
2021/11/29	2	34.73	5	34.93	35.45	-3	9,748	-0.03%
2021/11/26	42	35.94	1	36.05	35.75	41	9,817	0.42%
2021/11/25	23	37.41	4	37.48	37.10	19	9,738	0.19%
2021/11/24	15	37.02	51	37.15	38.05	-36	9,614	-0.37%
2021/11/23	73	37.68	23	37.83	36.85	50	9,542	0.52%
2021/11/22	107	37.65	65	37.87	37.70	42	9,567	0.44%	大買/
2021/11/19	98	37.43	75	38.10	37.35	23	9,684	0.24%
2021/11/18	40	37.59	98	37.83	37.55	-58	9,701	-0.60%
2021/11/17	55	37.43	3	37.35	37.15	52	9,687	0.54%
2021/11/16	82	38.15	4	37.84	37.30	78	9,737	0.80%
2021/11/15	65	38.03	61	38.48	38.40	4	9,596	0.04%
2021/11/12	26	37.19	32	37.80	37.20	-6	9,510	-0.06%
2021/11/11	63	37.08	42	37.82	36.55	21	9,519	0.22%
2021/11/10	83	37.65	44	37.77	37.30	39	9,529	0.41%
2021/11/09	18.1	37.23	17	37.51	37.70	1.1	9,481	0.01%
2021/11/08	15	35.33	23.1	35.51	35.50	-8.1	9,209	-0.09%
2021/11/05	10	34.57	1	35.10	34.40	9	9,380	0.10%
2021/11/03	10	35.66	0	0.00	35.20	10	9,455	0.11%
2021/11/02	44	37.15	68	37.72	35.45	-24	9,494	-0.25%
2021/11/01	76	37.11	77.2	37.34	36.80	-1.2	9,020	-0.01%
2021/10/29	92	36.82	65	37.44	36.80	27	8,881	0.30%
2021/10/28	104	36.81	91	37.23	36.30	13	8,571	0.15%	大買/
2021/10/27	123	36.66	63	37.73	36.30	60	8,202	0.73%	大買/
2021/10/26	9	36.29	66	37.08	37.25	-57	7,558	-0.75%
2021/10/25	7	34.19	4	34.40	33.90	3	7,035	0.04%
2021/10/22	2	35.05	1	35.00	34.80	1	7,167	0.01%
2021/10/21	5	34.91	8	34.99	35.30	-3	7,157	-0.04%
2021/10/20	6	34.34	20	34.84	35.30	-14	7,123	-0.20%
2021/10/19	2	33.33	1	33.60	33.00	1	6,882	0.01%
2021/10/18	2	31.90	17	32.31	32.20	-15	6,882	-0.22%
2021/10/15	1	31.55	0	0.00	31.85	1	7,015	0.01%
2021/10/14	0	30.60	1	30.80	30.85	-1	7,241	-0.01%
2021/10/13	2	30.10	0	0.00	29.90	2	7,365	0.03%
2021/10/08	17	31.77	6	32.54	31.30	11	7,645	0.14%
2021/10/07	0	0.00	2	31.55	31.65	-2	7,809	-0.03%
2021/10/06	3	31.12	1	30.85	30.55	2	8,574	0.02%
2021/10/05	14	30.19	14	30.01	30.60	0	9,372	0.00%
2021/10/04	0	0.00	1	29.70	29.00	-1	9,871	-0.01%
2021/10/01	4	31.43	7	30.53	30.45	-3	10,423	-0.03%
2021/09/30	2	31.90	2	31.95	32.15	0	11,451	0.00%
2021/09/29	17	31.29	0	0.00	31.30	17	11,934	0.14%
2021/09/28	10	32.61	8	32.79	32.35	2	12,399	0.02%
2021/09/27	5	33.25	11	33.38	33.25	-6	12,598	-0.05%
2021/09/24	7	32.24	5	32.95	32.70	2	12,832	0.02%
2021/09/23	7	32.33	13	32.60	32.05	-6	13,219	-0.05%
2021/09/22	1	31.00	4	30.90	31.50	-3	13,700	-0.02%
2021/09/17	16	32.08	0	0.00	32.35	16	15,407	0.10%
2021/09/16	5	32.75	10	33.05	32.65	-5	15,957	-0.03%
2021/09/14	6	32.48	0	0.00	32.15	6	16,573	0.04%
2021/09/13	35	32.80	41	32.83	32.65	-6	16,735	-0.04%
2021/09/09	1	32.95	8	32.84	33.00	-7	17,150	-0.04%
2021/09/08	24	32.21	2	32.23	32.05	22	17,334	0.13%
2021/09/07	4	32.96	2	33.70	33.45	2	17,836	0.01%
2021/09/06	12	34.04	5	33.63	33.45	7	18,298	0.04%
2021/09/03	67	34.87	79	34.79	34.90	-12	18,328	-0.07%
2021/09/02	32	35.05	5	34.65	34.45	27	18,386	0.15%
2021/09/01	4	36.08	0	0.00	35.80	4	18,456	0.02%
2021/08/31	7	35.82	2	36.13	35.95	5	18,438	0.03%
2021/08/30	5	36.09	8	36.48	35.90	-3	18,637	-0.02%
2021/08/27	24	36.08	6	35.70	35.65	18	18,817	0.10%
2021/08/26	11	36.62	13	36.77	36.85	-2	19,040	-0.01%
2021/08/25	11	36.27	16	36.27	36.10	-5	19,122	-0.03%
2021/08/24	6	34.60	3	34.72	34.25	3	19,301	0.02%
2021/08/23	1	34.50	0	0.00	34.90	1	19,627	0.01%
2021/08/20	1	32.50	1	33.00	34.05	0	19,925	0.00%
2021/08/19	2	33.15	0	0.00	32.50	2	20,009	0.01%
2021/08/18	7	31.36	15	33.28	34.45	-8	20,301	-0.04%
2021/08/17	34	33.12	9	32.27	31.80	25	20,427	0.12%
2021/08/16	29	34.94	31	34.19	34.10	-2	20,432	-0.01%
2021/08/13	80	37.28	7	36.36	35.80	73	20,452	0.36%
2021/08/12	100	38.23	52	38.40	38.25	48	20,523	0.23%
2021/08/11	87	37.93	99	38.36	38.95	-12	20,594	-0.06%
2021/08/10	34.2	37.62	119	37.65	37.65	-84.8	20,667	-0.41%	大賣/
2021/08/09	17	37.42	13	38.09	37.05	4	20,854	0.02%
2021/08/06	15	37.73	13	37.81	37.60	2	21,081	0.01%
2021/08/05	19	36.71	26	36.73	36.60	-7	21,273	-0.03%
2021/08/04	13	37.72	6	37.99	37.45	7	21,764	0.03%
2021/08/03	2	37.75	7	38.32	37.65	-5	22,054	-0.02%
2021/08/02	16	37.60	4.5	37.89	38.00	11.5	22,273	0.05%
2021/07/30	6	38.39	6	38.53	37.90	0	22,477	0.00%
2021/07/29	3	38.45	4	38.48	38.40	-1	22,689	0.00%
2021/07/28	105	38.57	26	37.67	38.10	79	22,900	0.34%	大買/
2021/07/27	89	39.67	131	39.66	39.65	-42	23,195	-0.18%	大賣/
2021/07/26	41	41.44	60	41.37	41.60	-19	23,492	-0.08%
2021/07/23	17	39.66	17	40.11	40.05	0	24,314	0.00%
2021/07/22	29	38.71	42	38.85	38.90	-13	24,927	-0.05%
2021/07/21	38	38.22	22	38.46	37.75	16	25,844	0.06%
2021/07/20	135	37.83	138	37.65	37.75	-3	25,772	-0.01%	大買/大賣/
2021/07/19	22	39.95	9	39.88	39.80	13	25,664	0.05%
2021/07/16	2	41.05	8	41.36	40.50	-6	25,559	-0.02%
2021/07/15	13	41.06	7	40.95	40.90	6	25,443	0.02%
2021/07/14	85	40.69	91	40.97	40.45	-6	25,327	-0.02%
2021/07/13	32	42.89	145	44.08	41.35	-113	25,095	-0.45%	大賣/鉅額交易
2021/07/12	21	42.66	47	42.95	43.15	-26	24,316	-0.11%
2021/07/09	51.1	42.38	22	42.34	41.20	29.1	23,498	0.12%
2021/07/08	38	41.41	22	41.98	42.40	16	22,982	0.07%
2021/07/07	202	40.75	178	40.56	40.80	24	22,452	0.11%	大買/大賣/
2021/07/06	2	41.33	43	42.84	43.00	-41	21,586	-0.19%
2021/07/05	26	39.02	35	38.83	39.10	-9	21,259	-0.04%
2021/07/02	20	37.19	9	37.68	37.60	11	21,926	0.05%
2021/07/01	23	37.64	30	36.88	36.90	-7	21,974	-0.03%
2021/06/30	48	38.75	49	38.78	38.15	-1	21,976	0.00%
2021/06/29	26	39.20	15	38.95	37.25	11	21,852	0.05%
2021/06/28	57.1	40.06	88	40.37	39.75	-30.9	21,547	-0.14%
2021/06/25	18	38.67	126	38.50	39.80	-108	20,099	-0.54%	大賣/鉅額交易
2021/06/24	19	35.77	21	35.77	36.20	-2	19,674	-0.01%
2021/06/23	19	35.37	13	35.55	35.80	6	19,435	0.03%
2021/06/22	11	34.09	23	34.10	33.40	-12	19,356	-0.06%
2021/06/21	23	34.32	14	34.38	34.05	9	19,369	0.05%
2021/06/18	18	36.24	9	36.57	35.85	9	19,561	0.05%
2021/06/17	35	36.02	8	35.73	36.30	27	21,100	0.13%
2021/06/16	18	36.71	7	36.46	35.25	11	22,480	0.05%
2021/06/15	18	36.40	10	35.30	36.55	8	23,594	0.03%
2021/06/11	0	0.00	4	33.55	33.25	-4	24,009	-0.02%
2021/06/10	11	33.29	12	33.21	33.20	-1	24,903	0.00%
2021/06/09	15	33.73	3	33.15	33.25	12	25,010	0.05%
2021/06/08	8	34.22	10	34.76	34.75	-2	24,966	-0.01%
2021/06/07	6	35.14	6	34.92	34.30	0	24,939	0.00%
2021/06/04	51	36.19	48	36.51	36.10	3	24,757	0.01%
2021/06/03	25	36.62	32	36.36	36.20	-7	24,630	-0.03%
2021/06/02	15	35.79	17.3	36.09	35.40	-2.3	24,417	-0.01%
2021/06/01	17	37.00	38	36.25	36.70	-21	24,292	-0.09%
2021/05/31	18	35.81	36	36.23	36.40	-18	24,079	-0.07%
2021/05/28	47	33.25	30	33.62	33.80	17	24,205	0.07%
2021/05/27	10.1	31.16	8	30.78	30.75	2.1	24,751	0.01%
2021/05/26	51	30.51	47	30.27	30.40	4	24,713	0.02%
2021/05/25	11	29.78	8.1	29.93	31.15	2.9	24,380	0.01%
2021/05/24	6.1	28.40	2	28.38	28.35	4.1	24,247	0.02%
2021/05/21	2.1	28.00	6	28.00	27.90	-3.9	24,179	-0.02%
2021/05/20	29	27.70	15	26.99	26.65	14	24,303	0.06%
2021/05/19	21	27.86	6	28.53	27.65	15	24,174	0.06%
2021/05/18	31	27.41	18	27.66	28.15	13	24,050	0.05%
2021/05/17	16	26.08	7	26.87	25.60	9	23,768	0.04%
2021/05/14	75	28.38	68	28.38	28.40	7	23,502	0.03%
2021/05/13	28	30.10	7	30.14	29.85	21	23,224	0.09%
2021/05/12	16	31.12	16	30.57	30.40	0	22,926	0.00%
2021/05/11	14	32.87	19	32.93	32.10	-5	22,378	-0.02%
2021/05/10	22	36.22	9.6	35.91	35.30	12.4	22,094	0.06%
2021/05/07	21	35.05	14	35.54	36.95	7	21,966	0.03%
2021/05/06	29	34.93	16	34.67	34.30	13	21,867	0.06%
2021/05/05	30	35.59	46	35.50	34.45	-16	21,673	-0.07%
2021/05/04	153	36.18	23	36.38	36.10	130	21,592	0.60%	大買/鉅額交易
2021/05/03	29	40.01	12	39.39	38.70	17	21,235	0.08%
2021/04/29	87	45.83	64	44.67	42.95	23	20,791	0.11%
2021/04/28	56	43.66	116	42.91	45.10	-60	19,829	-0.30%	大賣/
2021/04/27	157	42.17	77.7	42.30	41.00	79.3	19,229	0.41%	大買/
2021/04/26	15	39.90	0	0.00	39.90	15	18,422	0.08%
2021/04/23	6	33.43	1	35.80	36.30	5	18,508	0.03%
2021/04/22	0.2	33.00	0	0.00	33.00	0.2	18,616	0.00%
2021/04/20	1	33.00	4	33.55	34.15	-3	18,976	-0.02%
2021/04/16	1	36.20	3	36.10	36.40	-2	20,088	-0.01%
2021/04/15	0	0.00	11	34.25	35.70	-11	20,268	-0.05%
2021/04/14	1	33.30	1	33.30	35.10	0	20,395	0.00%
2021/04/13	1	37.00	0	0.00	37.00	1	20,488	0.00%
2021/04/12	8.1	35.97	8	34.91	38.00	0.1	20,566	0.00%
2021/04/09	0	0.00	22	39.31	37.80	-22	20,758	-0.11%
2021/04/08	68	41.66	97	42.15	41.95	-29	20,895	-0.14%
2021/04/07	24	38.23	26	38.81	38.90	-2	19,783	-0.01%
2021/04/06	44	34.07	23	34.73	35.40	21	19,602	0.11%
2021/04/01	11	30.68	15	31.78	32.20	-4	19,483	-0.02%
2021/03/31	18	29.25	44	29.69	29.30	-26	19,341	-0.13%
2021/03/30	46	28.91	17	28.59	29.30	29	19,307	0.15%
2021/03/29	1	27.00	2	26.35	26.95	-1	19,141	-0.01%
2021/03/26	3	25.97	55	26.15	26.20	-52	19,240	-0.27%
2021/03/25	22	26.16	24	26.49	25.75	-2	19,364	-0.01%
2021/03/24	16	24.76	25	24.44	25.30	-9	20,185	-0.04%
2021/03/23	15	24.42	27	24.10	24.45	-12	20,830	-0.06%
2021/03/22	141	27.17	54	27.28	26.00	87	20,580	0.42%	大買/
2021/03/19	49	24.08	57	24.89	25.55	-8	19,048	-0.04%
2021/03/18	76	22.37	52	23.03	23.25	24	17,938	0.13%
2021/03/17	165	20.08	282	20.64	21.15	-117	16,444	-0.71%	大買/大賣/鉅額交易
2021/03/16	73	19.88	372	19.45	19.25	-299	15,750	-1.90%	大賣/鉅額交易
2021/03/15	39	18.49	19	18.51	18.50	20	14,969	0.13%
2021/03/12	0	0.00	66	17.76	17.90	-66	15,063	-0.44%
2021/03/11	85	17.67	4	17.51	17.70	81	15,623	0.52%
2021/03/10	25	17.20	0	0.00	17.00	25	15,916	0.16%
2021/03/09	4	16.85	4	16.90	17.10	0	16,439	0.00%
2021/03/08	115	17.06	171	16.85	16.80	-56	17,152	-0.33%	大買/大賣/
2021/03/05	2	17.45	0	0.00	17.30	2	17,645	0.01%
2021/03/04	7	17.46	1	17.30	17.35	6	17,670	0.03%
2021/03/03	99	17.86	6	18.56	17.80	93	17,605	0.53%
2021/03/02	30	19.19	283	19.55	19.45	-253	17,445	-1.45%	大賣/鉅額交易
2021/02/26	8	17.99	9	18.08	17.85	-1	16,612	-0.01%
2021/02/25	0	0.00	10	17.55	17.55	-10	16,460	-0.06%
2021/02/24	15	17.62	13	18.08	17.50	2	16,430	0.01%
2021/02/23	4	17.45	0	0.00	17.50	4	16,298	0.02%
2021/02/22	31	17.78	32	17.77	17.70	-1	16,355	-0.01%
2021/02/19	12	17.06	14	17.06	17.25	-2	16,104	-0.01%
2021/02/18	0	0.00	2	17.10	16.85	-2	16,065	-0.01%
2021/02/17	10	16.43	10	16.55	16.60	0	15,983	0.00%
2021/02/04	1	16.05	5	16.10	16.10	-4	16,037	-0.02%
2021/02/03	5	16.30	10	16.30	16.10	-5	16,018	-0.03%
2021/02/01	0	0.00	4	16.43	16.20	-4	16,069	-0.02%
2021/01/29	14	16.64	2	16.95	16.50	12	16,124	0.07%
2021/01/28	0	0.00	4	16.65	17.05	-4	16,239	-0.02%
2021/01/27	4	16.61	0	0.00	16.65	4	16,178	0.02%
2021/01/26	17	16.71	25	16.59	16.25	-8	16,403	-0.05%
2021/01/25	1	15.95	0	0.00	15.95	1	16,194	0.01%
2021/01/22	1	15.90	7	16.06	15.95	-6	16,058	-0.04%
2021/01/21	7	16.64	14	16.26	15.90	-7	16,017	-0.04%
2021/01/20	62	16.67	20	16.80	16.40	42	15,875	0.26%
2021/01/19	5	17.55	3	17.82	17.55	2	15,684	0.01%
2021/01/18	30	17.19	11	17.29	17.20	19	15,497	0.12%
2021/01/15	201	17.60	19	17.99	17.80	182	15,367	1.18%	大買/鉅額交易
2021/01/14	225	18.17	21	18.02	18.25	204	15,141	1.35%	大買/鉅額交易
2021/01/13	36	17.51	62	17.50	17.45	-26	14,972	-0.17%
2021/01/12	120	17.26	255	17.30	17.10	-135	14,844	-0.91%	大買/大賣/鉅額交易
2021/01/11	29	17.67	220	18.16	18.25	-191	14,511	-1.32%	大賣/鉅額交易
2021/01/08	21	16.90	0	0.00	16.75	21	14,277	0.15%
2021/01/07	1	16.55	4	16.74	16.70	-3	14,733	-0.02%
2021/01/06	10	16.06	1	16.75	16.00	9	14,688	0.06%
2021/01/05	2	16.75	3	16.60	16.55	-1	14,508	-0.01%
2021/01/04	24	16.73	11	17.10	16.95	13	14,338	0.09%
2020/12/31	14	16.59	20	16.44	16.30	-6	13,928	-0.04%
2020/12/30	10	16.18	5	16.19	16.15	5	13,640	0.04%
2020/12/29	0	0.00	23	16.22	16.15	-23	13,589	-0.17%
2020/12/28	21	16.05	3	16.25	16.15	18	13,565	0.13%
2020/12/25	10	16.62	17	16.44	16.50	-7	13,417	-0.05%
2020/12/24	43	16.62	44	16.40	16.30	-1	13,307	-0.01%
2020/12/22	238	16.10	30	15.74	15.70	208	13,100	1.59%	大買/鉅額交易
2020/12/21	1	16.60	11	16.57	16.55	-10	12,998	-0.08%
2020/12/18	213	17.24	197	16.96	16.70	16	13,098	0.12%	大買/大賣/
2020/12/17	10	17.20	226	17.19	17.35	-216	12,820	-1.68%	大賣/鉅額交易
2020/12/16	7	15.87	10	15.93	15.80	-3	12,522	-0.02%
2020/12/15	337	15.92	3	16.17	15.80	334	12,475	2.68%	大買/鉅額交易
2020/12/14	35	15.91	186	16.46	16.20	-151	12,329	-1.22%	大賣/鉅額交易
2020/12/11	9	15.09	9	15.13	15.30	0	11,888	0.00%
2020/12/10	1	15.50	8	15.84	15.45	-7	11,707	-0.06%
2020/12/09	24	15.47	8	15.41	15.35	16	11,550	0.14%
2020/12/08	7	15.69	7	15.96	15.80	0	11,360	0.00%
2020/12/07	50	15.24	16.1	15.21	16.00	33.9	11,045	0.31%
2020/12/04	87.1	15.27	55	15.45	15.50	32.1	10,384	0.31%
2020/12/03	20	15.20	43	15.29	15.15	-23	10,014	-0.23%
2020/12/02	73	14.54	19	14.76	14.60	54	9,500	0.57%
2020/12/01	43	13.80	46	13.75	14.20	-3	8,759	-0.03%
2020/11/30	6	12.68	7	12.79	12.95	-1	8,208	-0.01%
2020/11/27	10	12.25	76	12.48	12.60	-66	8,177	-0.81%
2020/11/26	8	12.54	0	0.00	12.35	8	8,290	0.10%
2020/11/23	5	11.85	2	11.90	11.90	3	7,737	0.04%
2020/11/20	10	11.87	4	11.86	11.85	6	7,713	0.08%
2020/11/19	8	11.99	2	12.15	11.95	6	7,714	0.08%
2020/11/18	10	11.65	15	11.59	11.50	-5	7,661	-0.07%
2020/11/17	20	11.61	0	0.00	11.70	20	7,784	0.26%
2020/11/16	46	11.43	3	11.35	11.35	43	7,756	0.55%
2020/11/13	0	0.00	18	11.45	11.40	-18	7,779	-0.23%
2020/11/12	8	11.29	79	11.75	11.40	-71	7,793	-0.91%
2020/11/11	0	0.00	10	11.90	12.00	-10	7,663	-0.13%
2020/11/10	9	11.84	6	11.80	11.60	3	7,638	0.04%
2020/11/09	14	12.05	9	11.95	11.95	5	7,582	0.07%
2020/11/06	18	12.18	10	12.05	12.15	8	7,633	0.10%
2020/11/05	105	12.52	8	12.34	12.40	97	7,524	1.29%	大買/
2020/11/04	0	0.00	6	12.15	12.15	-6	7,283	-0.08%
2020/11/03	17	12.05	26	12.29	12.05	-9	7,167	-0.13%
2020/11/02	10	11.65	0	0.00	11.80	10	6,852	0.15%
2020/10/28	10	11.60	0	0.00	11.55	10	6,764	0.15%
2020/10/27	0	0.00	5	12.00	11.85	-5	6,709	-0.07%
2020/10/26	16	12.24	0	0.00	11.95	16	6,669	0.24%
2020/10/23	15	12.03	2	12.15	12.00	13	6,583	0.20%
2020/10/21	0	0.00	3	11.90	12.05	-3	6,496	-0.05%
2020/10/20	0	0.00	2	12.05	12.20	-2	6,428	-0.03%
2020/10/19	55	11.81	6	11.73	12.25	49	6,340	0.77%
2020/10/16	7	11.89	2	11.95	11.50	5	6,182	0.08%
2020/10/15	40	12.12	174	12.38	12.40	-134	5,884	-2.28%	大賣/鉅額交易
2020/10/14	1	11.10	106	11.19	11.30	-105	5,207	-2.02%	大賣/鉅額交易
2020/10/12	2	10.40	0	0.00	10.40	2	5,080	0.04%
2020/10/07	3	10.55	10	10.60	10.55	-7	5,218	-0.13%
2020/09/30	0	0.00	1	10.00	10.05	-1	5,524	-0.02%
2020/09/29	70	9.99	9	10.10	10.05	61	5,539	1.10%
2020/09/28	4	9.91	2	10.15	10.20	2	5,547	0.04%
2020/09/25	3	10.04	48	9.97	9.73	-45	5,558	-0.81%
2020/09/24	73	10.03	1	10.10	9.90	72	5,572	1.29%
2020/09/23	79	10.73	32	10.90	10.50	47	5,481	0.86%
2020/09/22	89	12.11	72	11.80	11.50	17	5,275	0.32%
2020/09/21	77	11.68	53	12.00	12.00	24	4,595	0.52%
2020/09/18	0.7	10.90	138	10.91	10.95	-137.3	4,053	-3.39%	大賣/鉅額交易
2020/09/17	40	10.60	17	10.71	10.50	23	3,951	0.58%
2020/09/16	1	10.25	7	10.38	10.40	-6	3,812	-0.16%
2020/09/14	11	10.12	11	10.33	10.10	0	3,746	0.00%
2020/09/11	20	9.84	7	9.96	9.75	13	3,660	0.36%
2020/09/10	0	0.00	41	10.10	10.10	-41	3,634	-1.13%
2020/09/09	2	10.10	0	0.00	10.15	2	3,622	0.06%
2020/09/08	62	10.01	35	10.04	10.00	27	3,600	0.75%
2020/09/07	3	10.45	5	10.40	10.15	-2	3,584	-0.06%
2020/09/03	5	10.10	0	0.00	10.10	5	3,464	0.14%
2020/09/02	20	10.05	0	0.00	10.05	20	3,440	0.58%
2020/09/01	0	0.00	56	10.14	10.35	-56	3,458	-1.62%
2020/08/28	0	0.00	3	9.65	9.61	-3	3,232	-0.09%
2020/08/27	0	0.00	1	9.61	9.52	-1	3,220	-0.03%
2020/08/26	0	0.00	16	9.62	9.60	-16	3,253	-0.49%
2020/08/25	6	9.67	0	0.00	9.68	6	3,253	0.18%
2020/08/21	17	9.84	41	9.65	9.86	-24	3,349	-0.72%
2020/08/20	21	9.00	0	0.00	9.03	21	3,197	0.66%
2020/08/19	2	9.62	10	9.66	9.58	-8	3,148	-0.25%
2020/08/18	0	0.00	6	9.69	9.59	-6	3,095	-0.19%
2020/08/12	0	0.00	6	9.57	9.47	-6	2,993	-0.20%
2020/08/10	0	0.00	4	9.17	9.07	-4	2,871	-0.14%
2020/08/06	10	9.13	0	0.00	9.13	10	2,864	0.35%
2020/08/05	4	9.24	0	0.00	9.29	4	2,857	0.14%
2020/08/04	1	9.20	2	9.22	9.11	-1	2,843	-0.04%
2020/08/03	5	8.96	5	9.05	8.98	0	2,838	0.00%
2020/07/30	0	0.00	1	8.95	8.96	-1	2,841	-0.04%
2020/07/29	0	0.00	1	8.95	8.75	-1	2,840	-0.04%
2020/07/28	3	8.59	0	0.00	8.47	3	2,838	0.11%
2020/07/27	12	8.72	2	8.97	8.76	10	2,827	0.35%
2020/07/24	19	9.03	0	0.00	8.95	19	2,825	0.67%
2020/07/21	70	9.55	74	10.06	9.20	-4	2,765	-0.14%
2020/07/20	5	9.22	7	9.26	9.20	-2	2,543	-0.08%
2020/07/17	17	9.14	0	0.00	9.01	17	2,529	0.67%
2020/07/14	3	9.99	0	0.00	9.51	3	2,461	0.12%
2020/07/13	20	9.58	41	9.89	10.00	-21	2,334	-0.90%
2020/07/10	8	9.19	9	9.25	9.12	-1	2,047	-0.05%
2020/07/09	6	9.34	30	9.42	9.34	-24	1,934	-1.24%
2020/07/08	21	9.28	3	9.36	9.28	18	1,897	0.95%
2020/07/07	2	9.29	13	9.41	9.26	-11	1,865	-0.59%
2020/07/06	17	9.30	5	9.40	9.23	12	1,816	0.66%
2020/07/03	12	9.08	54	9.26	9.44	-42	1,763	-2.38%
2020/07/02	3	9.11	3	9.23	9.23	0	1,668	0.00%
2020/07/01	3	8.45	12	8.70	9.10	-9	1,598	-0.56%
2020/06/30	4	8.63	1	8.63	8.63	3	1,448	0.21%
2020/06/29	4	7.81	0	0.00	7.85	4	1,339	0.30%
2020/06/19	0	0.00	5	8.10	8.03	-5	1,321	-0.38%
2020/06/17	0	0.00	5	7.95	8.01	-5	1,316	-0.38%
2020/06/16	5	7.92	0	0.00	7.94	5	1,327	0.38%
2020/06/12	0	0.00	2	7.50	7.80	-2	1,365	-0.15%
2020/06/09	30	8.29	0	0.00	8.19	30	1,376	2.18%
2020/06/08	31	8.00	0	0.00	8.54	31	1,319	2.35%
2020/06/05	0	0.00	1	7.77	7.77	-1	1,214	-0.08%
2020/06/04	20	7.72	0	0.00	7.75	20	1,207	1.66%
2020/06/03	10	7.76	0	0.00	7.76	10	1,200	0.83%
2020/06/02	0	0.00	1	7.80	7.75	-1	1,177	-0.08%
2020/06/01	4	7.39	0	0.00	7.42	4	1,126	0.36%
2020/05/29	2	7.96	0	0.00	7.50	2	1,105	0.18%
2020/05/28	5	7.82	0	0.00	7.86	5	1,033	0.48%
2020/05/27	0	0.00	4	7.10	7.15	-4	877	-0.46%
2020/05/25	2	6.78	0	0.00	6.84	2	867	0.23%
2020/05/22	2	6.88	0	0.00	6.95	2	864	0.23%
2020/05/20	0	7.01	11	7.06	7.04	-11	847	-1.30%
2020/05/15	3	6.72	0	0.00	6.74	3	817	0.37%
2020/05/14	0	0.00	0	6.81	6.83	0	812	0.00%
2020/05/13	0	0.00	3	7.07	7.09	-3	804	-0.37%
2020/05/12	8	6.97	4	6.98	6.97	4	800	0.50%
2020/04/29	0	0.00	1	7.16	7.20	-1	743	-0.13%
2020/04/28	0	0.00	5	6.90	6.90	-5	736	-0.68%
2020/04/24	5	6.63	0	0.00	6.57	5	736	0.68%
2020/04/23	40	6.59	0	0.00	6.56	40	742	5.39%
2020/04/22	2	6.30	4	6.43	6.53	-2	747	-0.27%
2020/04/21	30	6.53	13	6.44	6.44	17	792	2.15%
2020/04/20	2	6.88	0	0.00	6.89	2	788	0.25%
2020/04/17	65	7.04	5	6.98	6.93	60	809	7.41%
2020/04/16	31	6.81	0	0.00	7.12	31	792	3.91%
2020/04/15	0	0.00	1	6.65	6.96	-1	783	-0.13%
2020/04/10	18	6.36	0	0.00	6.38	18	802	2.24%
2020/04/09	6	6.36	0	0.00	6.37	6	832	0.72%
2020/04/08	0	0.00	6	6.37	6.36	-6	828	-0.72%
2020/04/07	0	0.00	1	6.16	6.16	-1	829	-0.12%
2020/04/06	2	5.95	0	0.00	5.98	2	833	0.24%
2020/03/31	8	5.82	0	0.00	5.82	8	857	0.93%
2020/03/27	7	5.87	0	0.00	5.82	7	913	0.77%
2020/03/25	0	5.72	0	0.00	5.76	0	1,015	0.00%
2020/03/24	0	0.00	10	5.40	5.42	-10	1,009	-0.99%
2020/03/18	20	5.59	20	5.69	5.59	0	983	0.00%
2020/03/17	20	5.87	8	5.72	5.68	12	985	1.22%
2020/03/16	0	0.00	20	6.18	6.17	-20	970	-2.06%
2020/03/13	60	6.48	50	6.52	6.57	10	980	1.02%
2020/03/12	10	7.40	60	7.20	7.17	-50	958	-5.21%
2020/03/11	10	7.86	10	7.87	7.80	0	963	0.00%
2020/03/10	0	0.00	22	7.78	7.85	-22	1,055	-2.08%
2020/03/09	0	0.00	39	7.93	7.92	-39	1,085	-3.59%
2020/03/05	0	0.00	1	8.44	8.33	-1	1,091	-0.09%
2020/03/02	0	0.00	1	7.98	8.10	-1	1,242	-0.08%
2020/02/12	1	8.55	0	0.00	8.57	1	1,334	0.07%
2020/02/06	10	8.88	0	0.00	8.81	10	1,331	0.75%
2020/02/05	10	8.73	0	0.00	8.83	10	1,323	0.76%
2020/01/15	0	0.00	2	9.84	9.84	-2	1,273	-0.16%
2020/01/14	2	9.46	0	0.00	9.43	2	1,218	0.16%
2020/01/13	30	9.42	0	0.00	9.40	30	1,205	2.49%
2020/01/03	13	10.04	0	0.00	9.90	13	1,139	1.14%
2020/01/02	7	10.23	15	10.25	10.25	-8	1,107	-0.72%
2019/12/31	5	10.20	1	10.20	10.20	4	1,104	0.36%
2019/12/30	1	10.35	0	0.00	10.30	1	1,094	0.09%
2019/12/27	0	0.00	4	10.25	10.20	-4	1,078	-0.37%
2019/12/26	14	10.24	20	10.30	10.25	-6	1,063	-0.56%
2019/12/25	2	10.20	0	0.00	10.20	2	1,047	0.19%
2019/12/20	0	0.00	2	10.25	10.15	-2	935	-0.21%
2019/12/17	2	9.92	10	10.05	9.92	-8	906	-0.88%
2019/12/13	0	0.00	5	9.84	9.83	-5	901	-0.55%
2019/12/12	5	9.88	0	0.00	9.88	5	890	0.56%
2019/12/11	5	10.00	30	10.01	9.98	-25	885	-2.82%
2019/12/10	8	9.96	6	10.05	10.00	2	871	0.23%
2019/12/06	4	9.97	5	10.01	9.88	-1	843	-0.12%
2019/12/05	9	10.03	13	10.11	9.98	-4	820	-0.49%
2019/12/04	8	9.48	16	9.66	9.92	-8	719	-1.11%
2019/12/02	5	9.50	0	0.00	9.43	5	685	0.73%
2019/11/28	30	9.75	3	9.82	9.65	27	654	4.12%
2019/11/20	4	8.98	2	9.07	9.04	2	471	0.42%
2019/11/18	0	0.00	7	9.03	9.08	-7	470	-1.49%
2019/11/14	7	8.97	0	0.00	8.96	7	486	1.44%
2019/11/12	0	0.00	6	8.97	8.97	-6	493	-1.22%
2019/11/11	0	0.00	1	8.65	8.47	-1	480	-0.21%
2019/11/07	2	8.78	0	0.00	8.83	2	484	0.41%
2019/11/06	0	0.00	30	8.83	8.83	-30	487	-6.16%
2019/11/05	0	0.00	49	8.72	8.72	-49	488	-10.02%
2019/11/04	5	8.63	0	0.00	8.63	5	491	1.02%
2019/10/29	1	8.76	0	0.00	8.76	1	526	0.19%
2019/10/23	22	9.03	0	0.00	8.96	22	542	4.06%
2019/10/16	0	0.00	10	8.79	8.82	-10	524	-1.91%
2019/10/15	0	0.00	1	8.79	8.79	-1	525	-0.19%
2019/10/07	10	8.46	0	0.00	8.46	10	527	1.90%
2019/10/03	1	8.48	0	0.00	8.58	1	532	0.19%
2019/09/27	1	8.51	0	0.00	8.51	1	540	0.18%
2019/09/26	10	8.83	0	0.00	8.69	10	543	1.84%
2019/09/19	0	0.00	2	9.16	9.22	-2	513	-0.39%
2019/09/18	6	8.92	0	0.00	9.00	6	498	1.20%
2019/09/17	12	8.97	0	0.00	8.97	12	495	2.42%
2019/09/12	10	8.98	0	0.00	8.95	10	509	1.96%
2019/09/11	6	8.95	0	0.00	8.98	6	512	1.17%
2019/08/22	2	8.93	0	0.00	8.90	2	516	0.39%
2019/08/20	0	0.00	3	8.93	8.87	-3	514	-0.58%
2019/08/19	0	0.00	1	8.53	8.71	-1	493	-0.20%
2019/08/07	3	8.27	0	0.00	8.19	3	482	0.62%
2019/07/30	10	8.95	0	0.00	8.94	10	505	1.98%
2019/07/29	0	0.00	10	9.06	9.06	-10	508	-1.97%
2019/07/23	1	9.04	0	0.00	9.03	1	523	0.19%
2019/06/24	0	0.00	10	9.45	9.47	-10	744	-1.34%
2019/06/21	2	9.41	0	0.00	9.42	2	746	0.27%
2019/05/17	0	0.00	10	8.95	8.93	-10	1,863	-0.54%
2019/05/16	0	0.00	5	9.15	9.05	-5	1,859	-0.27%
2019/05/15	0	0.00	14	9.38	9.36	-14	1,860	-0.75%
2019/05/14	10	9.01	10	9.25	9.24	0	1,864	0.00%
2019/05/13	1	9.39	23	9.53	9.40	-22	1,860	-1.18%
2019/05/07	4	10.20	9	10.20	10.15	-5	1,835	-0.27%
2019/05/06	0	0.00	35	10.16	10.05	-35	1,866	-1.88%
2019/05/02	0	0.00	10	10.25	10.25	-10	1,870	-0.53%
2019/04/29	0	0.00	10	10.20	10.15	-10	1,868	-0.54%
2019/04/18	4	10.75	0	0.00	10.55	4	1,948	0.21%
2019/04/17	0	0.00	10	10.95	10.90	-10	1,936	-0.52%
2019/04/16	0	0.00	4	10.98	11.05	-4	1,916	-0.21%
2019/04/15	0	0.00	3	10.73	10.75	-3	1,877	-0.16%
2019/04/08	2	10.65	0	0.00	10.60	2	1,860	0.11%
2019/04/02	0	0.00	1	10.35	10.35	-1	1,837	-0.05%
2019/04/01	1	10.35	0	0.00	10.35	1	1,846	0.05%
2019/03/29	4	10.45	0	0.00	10.45	4	1,864	0.21%
2019/03/28	1	10.40	0	0.00	10.35	1	1,871	0.05%
2019/03/27	60	10.50	0	0.00	10.50	60	1,882	3.19%
2019/03/25	0	10.45	0	0.00	10.45	0	1,913	0.00%
2019/03/18	20	10.90	20	10.85	10.90	0	2,071	0.00%
2019/03/15	32	10.93	0	0.00	11.05	32	2,071	1.54%
2019/03/14	33	11.55	1	11.45	11.45	32	1,864	1.72%
2019/03/13	42	11.76	4	11.65	11.60	38	1,866	2.04%
2019/03/12	38	11.97	3	12.03	11.80	35	1,863	1.88%
2019/03/11	3	11.90	1	11.75	11.85	2	1,734	0.12%
2019/03/08	0	0.00	12	11.82	12.00	-12	1,706	-0.70%
2019/03/07	1	11.45	3	11.30	11.30	-2	1,642	-0.12%
2019/03/06	1	11.30	1	11.40	11.45	0	1,629	0.00%
2019/03/05	5	11.27	2	11.40	11.30	3	1,589	0.19%
2019/03/04	3	11.25	3	11.30	11.25	0	1,493	0.00%
2019/02/25	0	0.00	4	10.90	10.85	-4	1,429	-0.28%
2019/02/22	0	0.00	4	10.78	10.70	-4	1,403	-0.29%
2019/02/19	2	10.35	2	10.40	10.40	0	1,377	0.00%
2019/02/18	4	10.58	4	10.73	10.55	0	1,369	0.00%
2019/02/15	13	10.23	0	0.00	10.25	13	1,309	0.99%
2019/02/14	18	10.30	0	0.00	10.35	18	1,313	1.37%
2019/01/14	3	10.25	1	10.25	10.25	2	1,279	0.16%
2019/01/11	1	10.80	1	10.65	10.40	0	1,273	0.00%
2018/12/28	2	10.25	10	10.15	10.65	-8	1,260	-0.63%
2018/12/18	5	10.70	5	10.45	10.45	0	1,195	0.00%
2018/12/17	2	10.80	2	11.35	11.10	0	1,163	0.00%
2018/12/14	2	10.45	1	10.50	10.45	1	1,023	0.10%
2018/12/13	1	10.75	1	10.50	10.50	0	1,022	0.00%
2018/12/12	3	10.55	4	10.69	10.70	-1	1,017	-0.10%
2018/12/11	0	0.00	10	10.80	10.60	-10	988	-1.01%
2018/12/06	4	10.50	0	0.00	10.10	4	882	0.45%
2018/12/05	2	10.03	2	10.05	11.05	0	858	0.00%
2018/11/27	0	0.00	1	9.80	9.79	-1	848	-0.12%
2018/11/23	0	0.00	1	9.47	9.47	-1	844	-0.12%
2018/11/22	4	9.73	52	9.56	9.58	-48	836	-5.74%
2018/11/21	0	0.00	1	9.22	9.16	-1	773	-0.13%
2018/11/20	1	9.19	0	0.00	9.17	1	788	0.13%
2018/11/19	0	0.00	3	9.04	9.11	-3	808	-0.37%
2018/11/16	1	9.08	0	0.00	8.81	1	863	0.12%
2018/11/13	0	0.00	10	8.30	8.33	-10	889	-1.12%
2018/11/08	0	0.00	10	8.65	8.60	-10	940	-1.06%
2018/11/06	1	8.45	1	8.41	8.33	0	974	0.00%
2018/11/05	0	0.00	10	8.40	8.43	-10	1,002	-1.00%
2018/11/01	1	8.36	1	8.49	8.43	0	1,051	0.00%
2018/10/31	0	0.00	10	8.25	8.22	-10	1,041	-0.96%
2018/10/29	0	0.00	24	7.99	8.03	-24	1,038	-2.31%
2018/10/26	10	7.87	0	0.00	7.85	10	1,032	0.97%
2018/10/19	9	8.41	0	0.00	8.48	9	1,019	0.88%
2018/10/17	2	8.73	1	8.71	8.69	1	1,019	0.10%
2018/10/16	50	8.68	0	0.00	8.61	50	1,019	4.90%
2018/10/05	1	10.10	0	0.00	9.89	1	965	0.10%
2018/10/03	4	10.50	0	0.00	10.40	4	933	0.43%
2018/10/01	0	0.00	1	10.55	10.50	-1	942	-0.11%
2018/09/21	10	10.25	0	0.00	10.25	10	976	1.02%
2018/09/18	4	10.45	0	0.00	10.35	4	978	0.41%
2018/09/13	2	10.50	1	10.45	10.45	1	1,054	0.09%
2018/09/10	0	0.00	1	10.10	10.10	-1	1,114	-0.09%
2018/09/04	1	11.05	0	0.00	11.05	1	1,180	0.08%
2018/08/28	1	11.25	0	0.00	11.20	1	1,526	0.07%
2018/08/27	1	11.25	0	0.00	11.20	1	1,549	0.06%
2018/08/23	2	11.65	4	11.65	11.70	-2	1,561	-0.13%
2018/08/21	0	0.00	10	11.40	11.40	-10	1,502	-0.67%
2018/08/20	0	0.00	4	11.40	11.30	-4	1,537	-0.26%
2018/08/17	2	11.15	40	11.38	11.15	-38	1,529	-2.48%
2018/08/16	2	11.10	2	10.90	11.20	0	1,503	0.00%
2018/08/09	4	11.00	0	0.00	11.30	4	1,473	0.27%
2018/08/06	0	0.00	10	10.65	10.70	-10	1,531	-0.65%
2018/08/02	10	10.80	0	0.00	10.75	10	1,549	0.65%
2018/07/20	5	10.80	2	11.05	10.90	3	1,578	0.19%
2018/07/18	2	10.50	0	0.00	10.60	2	1,580	0.13%
2018/07/11	0	0.00	12	10.45	10.50	-12	1,616	-0.74%
2018/07/06	2	10.10	0	0.00	10.20	2	1,643	0.12%
2018/07/05	12	10.20	0	0.00	10.20	12	1,703	0.70%
2018/07/02	10	11.15	0	0.00	11.05	10	1,718	0.58%
2018/06/28	2	11.00	83.7	11.11	11.05	-81.7	1,750	-4.67%
2018/06/26	10	11.25	0	0.00	11.20	10	1,747	0.57%
2018/06/25	0	0.00	26	11.45	11.50	-26	1,741	-1.49%
2018/06/22	0	0.00	10	11.00	11.00	-10	1,694	-0.59%
2018/06/21	11	11.10	0	0.00	11.05	11	1,707	0.64%
2018/06/20	10	11.25	10	11.26	11.00	0	1,721	0.00%
2018/06/19	10	11.60	0	0.00	11.20	10	1,721	0.58%
2018/06/15	30	11.50	52	11.43	11.40	-22	1,701	-1.29%
2018/06/14	1	11.55	30	11.50	11.50	-29	1,695	-1.71%
2018/06/13	48	11.55	36	11.55	11.55	12	1,709	0.70%
2018/06/12	19	11.49	10	11.45	11.55	9	1,636	0.55%
2018/06/11	20	11.43	15	11.61	11.45	5	1,621	0.31%
2018/06/08	10	11.35	10	11.45	11.45	0	1,541	0.00%
2018/06/07	1	11.40	30	11.09	11.75	-29	1,481	-1.96%
2018/06/06	0	0.00	4	10.75	10.70	-4	1,304	-0.31%
2018/06/05	0	0.00	2	10.55	10.45	-2	1,300	-0.15%
2018/06/04	10	10.80	14	10.60	10.55	-4	1,357	-0.29%
2018/06/01	0	0.00	38	10.53	10.60	-38	1,363	-2.79%
2018/05/31	21	10.10	1	10.10	10.05	20	1,325	1.51%
2018/05/30	9	10.05	0	0.00	10.05	9	1,328	0.68%
2018/05/29	10	10.20	0	0.00	10.25	10	1,324	0.75%
2018/05/28	6	10.23	5	10.25	10.20	1	1,324	0.08%
2018/05/23	0	0.00	1	9.94	9.93	-1	1,399	-0.07%
2018/05/22	1	10.00	1	10.15	10.00	0	1,403	0.00%
2018/05/21	2	10.05	10	10.15	10.15	-8	1,408	-0.57%
2018/05/17	21	9.87	17	9.91	9.92	4	1,404	0.28%
2018/05/16	12	9.76	0	0.00	9.60	12	1,411	0.85%
2018/05/15	14	10.14	4	10.23	10.10	10	1,384	0.72%
2018/05/14	13	10.32	15	10.15	10.10	-2	1,446	-0.14%
2018/05/10	0	0.00	2	11.00	10.90	-2	1,416	-0.14%
2018/05/09	0	0.00	1	10.80	10.75	-1	1,406	-0.07%
2018/05/08	0.3	10.80	0	0.00	10.85	0.3	1,411	0.02%
2018/05/04	4	10.70	0	0.00	10.70	4	1,455	0.27%
2018/05/02	16	10.75	1	10.80	10.80	15	1,471	1.02%
2018/04/26	9	10.73	9	10.69	10.60	0	1,500	0.00%
2018/04/24	14	10.75	51	10.76	10.70	-37	1,547	-2.39%
2018/04/20	21	11.36	1	11.35	11.35	20	1,553	1.29%
2018/04/18	1	11.40	0	0.00	11.40	1	1,607	0.06%
2018/04/17	1	11.35	0	0.00	11.30	1	1,626	0.06%
2018/04/13	1	12.05	0	0.00	11.95	1	1,650	0.06%
2018/04/11	1	12.25	2	12.45	12.20	-1	1,777	-0.06%
2018/04/09	2	12.10	0	0.00	12.00	2	1,872	0.11%
2018/04/02	0	0.00	5	11.95	11.85	-5	1,932	-0.26%
2018/03/26	0	0.00	6	11.68	11.75	-6	2,578	-0.23%
2018/03/23	1	11.55	0	0.00	11.65	1	2,675	0.04%
2018/03/21	2	12.20	0	0.00	12.00	2	2,885	0.07%
2018/03/20	1	12.20	0	0.00	12.20	1	2,933	0.03%
2018/03/19	5	12.30	0	0.00	12.30	5	3,171	0.16%
2018/03/16	5	12.85	0	0.00	12.70	5	3,272	0.15%
2018/03/15	0	0.00	5	12.85	12.85	-5	3,273	-0.15%
2018/03/14	0	12.75	0	0.00	12.80	0	3,301	0.00%
2018/03/09	0	0.00	11	13.00	12.90	-11	3,342	-0.33%
2018/03/08	0	0.00	24	13.20	13.10	-24	3,355	-0.72%
2018/03/07	16	12.83	9	12.91	12.75	7	3,312	0.21%
2018/03/05	3	12.80	27	12.86	12.65	-24	3,683	-0.65%
2018/03/02	2	12.80	2	12.85	12.85	0	3,726	0.00%
2018/02/27	11	12.92	15	13.06	12.90	-4	3,731	-0.11%
2018/02/26	0	0.00	3	13.03	13.25	-3	3,706	-0.08%
2018/02/23	2	12.85	6	12.84	12.80	-4	3,688	-0.11%
2018/02/22	7	12.35	1	12.35	12.45	6	3,667	0.16%
2018/02/21	2	12.35	0	0.00	12.30	2	3,674	0.05%
2018/02/12	16	12.02	2	12.10	12.05	14	3,707	0.38%
2018/02/09	7	11.60	0	0.00	11.60	7	3,697	0.19%
2018/02/08	21	12.19	0	0.00	12.05	21	3,688	0.57%
2018/02/07	55	12.10	0	0.00	12.00	55	3,672	1.50%
2018/02/06	0	0.00	1	11.70	11.85	-1	3,663	-0.03%
2018/01/31	0	0.00	3	13.27	13.30	-3	3,775	-0.08%
2018/01/30	3	13.20	0	0.00	13.20	3	3,786	0.08%
2018/01/29	2	13.10	0	0.00	13.05	2	3,769	0.05%
2018/01/26	3	13.18	0	0.00	13.15	3	3,800	0.08%
2018/01/24	3	13.30	100	13.25	13.30	-97	3,915	-2.48%
2018/01/19	4	13.55	0	0.00	13.50	4	3,934	0.10%
2018/01/18	1	13.70	1	13.60	13.50	0	3,936	0.00%
2018/01/16	0	0.00	21	13.60	13.60	-21	3,926	-0.53%
2018/01/11	0	0.00	2	13.70	13.60	-2	3,957	-0.05%
2018/01/10	9	13.48	0	0.00	13.45	9	3,973	0.23%
2018/01/09	6	13.72	0	0.00	13.60	6	4,228	0.14%
2018/01/08	5	14.03	0	0.00	13.75	5	4,234	0.12%
2018/01/05	2	14.40	0	0.00	14.45	2	4,151	0.05%
2018/01/04	5	14.55	9	14.51	14.60	-4	4,111	-0.10%
2018/01/03	1	14.10	0	0.00	14.10	1	4,052	0.02%
2018/01/02	0	0.00	9	14.31	14.25	-9	4,014	-0.22%