飛宏 (2457)-元大-台北券商分點個股進出

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－元大-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台北券商分點個股進出
元大-台北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	0	0.00	2	51.00	50.90	-2	2,980	-0.07%
2024/05/30	0	0.00	1	51.10	51.00	-1	3,038	-0.03%
2024/05/29	3	52.20	5	51.64	51.40	-2	3,185	-0.06%
2024/05/28	0	0.00	0.1	51.20	52.00	-0.1	3,223	0.00%
2024/05/27	0	0.00	1	51.20	51.10	-1	3,272	-0.03%
2024/05/21	5	50.40	0	0.00	50.40	5	3,522	0.14%
2024/05/17	2	49.83	0	0.00	49.70	2	3,782	0.05%
2024/05/16	1	49.40	0	0.00	49.45	1	4,218	0.02%
2024/05/13	0.1	48.30	0	0.00	49.00	0.1	4,352	0.00%
2024/05/10	2	49.04	2	48.35	48.45	0	4,334	0.00%
2024/05/09	0	0.00	2	50.48	49.95	-2	4,257	-0.05%
2024/05/08	1	50.40	0	0.00	50.60	1	4,236	0.02%
2024/05/06	4	50.80	2	51.45	50.80	2	4,324	0.05%
2024/05/03	2	52.35	5	51.80	51.50	-3	4,331	-0.07%
2024/05/02	3	52.57	0	0.00	52.80	3	4,380	0.07%
2024/04/30	2	51.72	9	53.13	53.50	-7	4,415	-0.16%
2024/04/26	0.1	50.80	0	0.00	50.70	0.1	4,314	0.00%
2024/04/25	2	51.30	0	0.00	51.20	2	4,328	0.05%
2024/04/24	5	51.80	0	0.00	52.30	5	4,349	0.11%
2024/04/22	1	51.80	0	0.00	51.00	1	4,457	0.02%
2024/04/19	1	52.00	4	53.93	52.50	-3	4,465	-0.07%
2024/04/18	1	54.40	4	55.95	54.50	-3	4,481	-0.07%
2024/04/17	10	52.70	3	52.33	53.30	7	4,357	0.16%
2024/04/16	2	50.30	0	0.00	51.00	2	4,349	0.05%
2024/04/15	0	52.65	1	52.50	52.30	-1	4,370	-0.02%
2024/04/12	2	54.60	6	51.90	53.80	-4	4,423	-0.09%
2024/04/11	1.1	52.99	0	0.00	52.50	1.1	4,364	0.02%
2024/04/10	4	54.00	16	54.49	54.10	-12	4,349	-0.28%
2024/04/09	5	54.30	0	0.00	54.00	5	4,362	0.11%
2024/04/03	3	53.50	1	53.80	53.30	2	4,456	0.04%
2024/04/02	0	0.00	10	54.00	54.30	-10	4,476	-0.22%
2024/04/01	6	54.10	0	0.00	54.60	6	4,509	0.13%
2024/03/29	2	53.30	0	0.00	53.30	2	4,529	0.04%
2024/03/28	0	0.00	1	53.50	53.00	-1	4,526	-0.02%
2024/03/27	1	53.30	0	0.00	53.30	1	4,531	0.02%
2024/03/20	2.2	53.56	4	53.03	53.00	-1.8	4,653	-0.04%
2024/03/19	1	54.30	3	54.50	54.30	-2	4,634	-0.04%
2024/03/18	1.2	54.30	0	0.00	54.40	1.2	4,682	0.03%
2024/03/14	1	55.10	0	0.00	55.20	1	4,778	0.02%
2024/03/13	4	55.25	0	0.00	55.00	4	4,833	0.08%
2024/03/12	0	56.80	1	56.50	56.40	-1	4,881	-0.02%
2024/03/11	1	56.80	0	0.00	56.30	1	4,964	0.02%
2024/03/08	2	56.62	21	56.34	55.90	-19	5,023	-0.38%
2024/03/07	6.1	59.21	0	0.00	58.00	6.1	5,013	0.12%
2024/03/06	3	60.27	0	0.00	60.10	3	4,997	0.06%
2024/03/05	3.2	59.92	0	0.00	60.00	3.2	5,096	0.06%
2024/03/04	3	61.16	3	61.83	60.60	0	5,211	0.00%
2024/03/01	2.7	60.55	0	0.00	60.30	2.7	5,228	0.05%
2024/02/29	0	0.00	1	61.20	61.30	-1	5,690	-0.02%
2024/02/27	1.1	59.63	2	61.70	60.20	-0.9	6,506	-0.01%
2024/02/26	4	61.23	2	61.60	61.20	2	6,952	0.03%
2024/02/23	11	60.45	1	60.60	59.70	10	6,907	0.14%
2024/02/22	6	61.12	15	61.28	61.30	-9	6,865	-0.13%
2024/02/21	0	0.00	12	61.62	61.50	-12	6,858	-0.17%
2024/02/20	11	62.04	10	62.38	61.80	1	6,946	0.02%
2024/02/19	53.2	62.15	84	61.48	62.30	-30.8	6,809	-0.45%
2024/02/16	0	0.00	2	58.60	58.70	-2	6,414	-0.03%
2024/02/05	1	56.49	0	0.00	56.10	1	6,399	0.02%
2024/02/02	0	0.00	1	57.70	57.00	-1	6,378	-0.02%
2024/02/01	1	56.40	1	56.40	57.20	0	6,381	0.00%
2024/01/31	1	57.30	0	0.00	57.00	1	6,377	0.02%
2024/01/29	0	0.00	4	58.33	58.80	-4	6,439	-0.06%
2024/01/26	4	57.20	0	0.00	56.90	4	6,422	0.06%
2024/01/25	6	58.28	2	59.60	58.00	4	6,482	0.06%
2024/01/24	0	0.00	3	58.50	58.60	-3	6,668	-0.04%
2024/01/23	2	57.40	2	57.90	57.30	0	6,673	0.00%
2024/01/19	3	56.33	3	57.07	56.50	0	6,715	0.00%
2024/01/18	1	55.50	3	55.30	56.00	-2	6,766	-0.03%
2024/01/17	5	56.66	0	0.00	55.30	5	6,908	0.07%
2024/01/16	1	58.60	1	57.60	57.60	0	7,033	0.00%
2024/01/15	0	0.00	7	58.39	58.30	-7	7,136	-0.10%
2024/01/12	4	57.38	5	57.90	56.90	-1	7,196	-0.01%
2024/01/11	0	0.00	2	55.90	57.10	-2	7,181	-0.03%
2024/01/09	8	57.95	0	0.00	56.50	8	7,231	0.11%
2024/01/08	12	59.54	6	60.10	58.90	6	7,202	0.08%
2024/01/05	2.5	59.10	2	59.70	58.30	0.5	7,144	0.01%
2024/01/04	3	57.50	0	0.00	57.60	3	7,137	0.04%
2024/01/03	1	58.60	1	59.40	58.80	0	7,155	0.00%
2024/01/02	28.2	60.18	2	59.30	59.30	26.2	7,150	0.37%
2023/12/29	0	0.00	4	58.75	58.90	-4	7,180	-0.06%
2023/12/26	0.3	58.00	6	58.33	59.00	-5.7	7,298	-0.08%
2023/12/25	2	57.10	0	0.00	57.00	2	7,276	0.03%
2023/12/19	2	57.20	0	0.00	57.30	2	7,311	0.03%
2023/12/15	0	0.00	8	59.26	59.10	-8	7,317	-0.11%
2023/12/14	8	58.48	0.5	58.50	58.20	7.5	7,234	0.10%
2023/12/13	3	58.63	3	58.50	58.30	0	7,219	0.00%
2023/12/12	0	0.00	0.1	59.20	59.00	-0.1	7,208	0.00%
2023/12/11	1	59.60	0	0.00	59.60	1	7,208	0.01%
2023/12/08	2	60.10	0	0.00	61.00	2	7,155	0.03%
2023/12/07	1	60.80	0	0.00	60.50	1	7,155	0.01%
2023/12/06	4	61.63	0	0.00	61.60	4	7,150	0.06%
2023/12/05	3	61.43	1	62.30	62.80	2	7,114	0.03%
2023/12/04	8	62.28	3	63.30	61.80	5	7,125	0.07%
2023/12/01	7	61.69	5	62.34	62.50	2	7,404	0.03%
2023/11/30	4	62.98	40	62.84	62.20	-36	7,390	-0.49%
2023/11/29	11	63.52	3	63.80	63.50	8	7,352	0.11%
2023/11/28	7	62.61	7	63.14	62.80	0	7,299	0.00%
2023/11/27	11	63.41	10.1	63.46	62.90	0.9	7,315	0.01%
2023/11/24	35	62.39	46	63.44	63.20	-11	6,905	-0.16%
2023/11/22	0	0.00	1	57.30	57.50	-1	5,689	-0.02%
2023/11/21	10	57.30	10	57.40	57.20	0	5,725	0.00%
2023/11/17	12	57.80	10.1	58.38	56.20	1.9	5,768	0.03%
2023/11/15	1	55.10	2.1	55.09	54.60	-1.1	5,899	-0.02%
2023/11/14	0	0.00	5	54.90	54.80	-5	6,212	-0.08%
2023/11/13	0	0.00	2	53.85	54.00	-2	6,271	-0.03%
2023/11/10	0.6	52.90	0	0.00	52.50	0.6	6,380	0.01%
2023/11/09	1	53.30	0	0.00	53.20	1	6,463	0.02%
2023/11/08	1	54.20	0	0.00	54.20	1	6,531	0.02%
2023/11/07	0	0.00	2	54.50	54.20	-2	6,689	-0.03%
2023/11/06	2	54.90	6	55.03	54.90	-4	6,783	-0.06%
2023/11/01	6	51.75	1.4	52.86	51.80	4.6	6,790	0.07%
2023/10/31	2	53.75	0	0.00	52.50	2	6,621	0.03%
2023/10/30	2	55.20	1	55.30	54.60	1	6,706	0.01%
2023/10/27	5.3	56.16	15	55.56	55.40	-9.7	6,836	-0.14%
2023/10/26	2	57.35	1	57.20	57.00	1	6,903	0.01%
2023/10/25	3.1	58.06	25	59.44	59.10	-21.9	6,979	-0.31%
2023/10/24	6	56.00	4	56.90	56.80	2	6,897	0.03%
2023/10/23	2.1	53.11	6	54.13	53.60	-3.9	6,906	-0.06%
2023/10/20	6	55.27	7	55.00	55.00	-1	6,885	-0.01%
2023/10/19	2	56.10	2	56.20	56.10	0	7,039	0.00%
2023/10/18	24	58.36	1	58.80	57.70	23	7,065	0.33%
2023/10/17	1	60.30	4	60.20	60.60	-3	7,114	-0.04%
2023/10/16	6.1	59.96	2	58.90	58.70	4.1	7,238	0.06%
2023/10/12	0	0.00	20	62.00	62.50	-20	8,089	-0.25%
2023/10/11	0	0.00	2	62.10	61.70	-2	8,216	-0.02%
2023/10/05	0	0.00	3	62.53	61.80	-3	8,712	-0.03%
2023/10/04	4	60.85	5	61.60	60.80	-1	9,087	-0.01%
2023/10/03	2	63.20	2	61.80	62.00	0	9,280	0.00%
2023/10/02	1	62.50	2	62.55	63.00	-1	9,528	-0.01%
2023/09/25	2	59.25	0	0.00	58.80	2	10,308	0.02%
2023/09/22	1	58.90	0	0.00	59.70	1	10,443	0.01%
2023/09/20	2	61.10	0	0.00	60.90	2	10,594	0.02%
2023/09/19	1	61.50	7	61.30	61.30	-6	10,873	-0.06%
2023/09/12	1	62.51	0	0.00	62.00	1	12,067	0.01%
2023/09/11	6.1	64.20	0	0.00	63.40	6.1	12,282	0.05%
2023/09/08	1.1	66.33	0	0.00	66.00	1.1	12,596	0.01%
2023/09/07	1.1	68.05	11	68.47	68.00	-9.9	13,011	-0.08%
2023/09/06	20.1	65.98	32	66.16	67.80	-11.9	13,275	-0.09%
2023/09/05	3	69.83	4	70.23	70.70	-1	13,234	-0.01%
2023/09/04	3	70.17	3	70.67	69.10	0	13,658	0.00%
2023/09/01	1	73.44	1	71.70	71.10	0	14,142	0.00%
2023/08/31	5	72.78	0	0.00	73.00	5	14,509	0.03%
2023/08/30	6	71.57	3	71.53	71.00	3	15,025	0.02%
2023/08/29	0	0.00	2	71.00	71.50	-2	16,015	-0.01%
2023/08/28	3	69.77	1	70.00	70.00	2	17,175	0.01%
2023/08/25	1	70.00	3	70.50	69.90	-2	18,143	-0.01%
2023/08/24	2	70.05	1	69.00	69.00	1	18,544	0.01%
2023/08/23	1	68.90	1	69.00	68.60	0	18,973	0.00%
2023/08/22	0	68.50	1	68.40	68.50	-1	19,242	-0.01%
2023/08/21	5	70.73	5	69.48	68.70	0	19,614	0.00%
2023/08/18	14	69.49	43	70.10	69.80	-29	21,131	-0.14%
2023/08/17	0	0.00	5	66.80	66.90	-5	21,030	-0.02%
2023/08/16	6	64.00	5	65.24	66.20	1	21,193	0.00%
2023/08/15	16	64.31	18	64.14	64.60	-2	21,721	-0.01%
2023/08/14	3	61.83	0	0.00	62.10	3	22,208	0.01%
2023/08/11	45	62.96	47	63.47	63.50	-2	22,801	-0.01%
2023/08/10	0	62.60	1	61.80	61.60	-1	23,117	0.00%
2023/08/09	0	0.00	6	64.02	63.50	-6	23,717	-0.03%
2023/08/08	5.3	63.99	0	0.00	64.40	5.3	24,317	0.02%
2023/08/07	1.2	64.72	0	0.00	65.20	1.2	24,618	0.00%
2023/08/04	5	65.90	5	66.00	65.40	0	25,312	0.00%
2023/08/02	6	66.67	2	65.20	65.30	4	25,743	0.02%
2023/08/01	0.1	66.60	20	66.40	66.50	-20	26,070	-0.08%
2023/07/31	14	68.69	0	0.00	67.50	14	26,375	0.05%
2023/07/28	0	68.63	0	0.00	69.50	0	26,653	0.00%
2023/07/27	1	69.70	2	70.00	69.50	-1	27,081	0.00%
2023/07/26	2.8	70.75	4	72.15	69.70	-1.2	27,576	0.00%
2023/07/25	5	70.90	14	70.78	70.60	-9	27,814	-0.03%
2023/07/24	10.2	70.35	1	71.20	70.00	9.2	28,006	0.03%
2023/07/21	0	73.30	2	73.10	73.60	-2	28,207	-0.01%
2023/07/20	1	73.00	1	73.10	73.20	0	29,256	0.00%
2023/07/19	3	73.07	10	73.66	72.50	-7	29,584	-0.02%
2023/07/18	23.2	75.71	6	76.23	74.00	17.2	30,150	0.06%
2023/07/17	64	75.76	38	76.66	76.70	26	30,543	0.09%
2023/07/14	5	73.60	27	74.44	72.60	-22	31,042	-0.07%
2023/07/13	19	73.63	8	73.71	72.80	11	32,704	0.03%
2023/07/12	10	71.76	7	71.94	72.00	3	33,621	0.01%
2023/07/11	37	72.94	12	72.73	72.00	25	34,256	0.07%
2023/07/10	5	77.10	1	79.10	76.00	4	34,499	0.01%
2023/07/07	1	76.61	3.3	78.78	78.30	-2.2	34,755	-0.01%
2023/07/06	3	78.69	1	77.70	77.70	2	35,037	0.01%
2023/07/05	2	80.40	6	80.28	79.40	-4	35,753	-0.01%
2023/07/04	6	78.97	0	0.00	77.60	6	35,789	0.02%
2023/07/03	8	78.76	8	78.79	78.80	0	35,870	0.00%
2023/06/30	3	77.37	25	77.17	78.00	-22	36,476	-0.06%
2023/06/29	0	75.78	0	0.00	75.50	0	36,628	0.00%
2023/06/28	7	76.06	3	75.63	75.30	4	36,905	0.01%
2023/06/27	22	77.20	10	77.85	75.60	12	37,163	0.03%
2023/06/26	1	80.49	2	79.65	79.30	-1	37,281	0.00%
2023/06/21	6	80.00	39	81.29	81.80	-33	37,430	-0.09%
2023/06/20	23	80.35	14	79.39	79.40	9	37,547	0.02%
2023/06/19	28	80.66	64	80.62	80.80	-36	38,426	-0.09%
2023/06/16	46	80.06	34	80.32	79.10	12	39,863	0.03%
2023/06/15	39.1	79.29	41	79.40	79.00	-2	40,410	0.00%
2023/06/14	22	80.67	11	81.47	80.30	11	41,215	0.03%
2023/06/13	22	81.19	43	80.90	82.30	-21	41,842	-0.05%
2023/06/12	50	79.16	9	80.26	78.50	41	42,435	0.10%
2023/06/09	4	79.45	5	79.54	79.00	-1	43,618	0.00%
2023/06/08	29.1	78.43	4	81.08	78.90	25.1	44,550	0.06%
2023/06/07	18	82.95	11	82.59	81.50	7	45,822	0.02%
2023/06/06	34.1	83.11	2	83.20	82.60	32.1	46,949	0.07%
2023/06/05	5.2	85.08	7	86.34	85.70	-1.8	47,549	0.00%
2023/06/02	26	83.02	23	83.08	83.40	3	47,681	0.01%
2023/06/01	12	80.48	65.2	81.36	81.90	-53.2	47,138	-0.11%
2023/05/31	20	77.07	24	77.70	78.40	-4	46,628	-0.01%
2023/05/30	20	77.12	9	78.00	76.60	11	45,748	0.02%
2023/05/29	11	76.19	14	76.53	76.40	-3	45,395	-0.01%
2023/05/26	4	74.45	7	74.24	73.70	-3	45,058	-0.01%
2023/05/25	12	75.07	4	74.70	74.50	8	44,998	0.02%
2023/05/24	89	77.15	126	76.71	75.80	-37	44,898	-0.08%	大賣/
2023/05/23	6	75.38	2	75.70	75.50	4	44,540	0.01%
2023/05/22	0	0.00	21	74.94	75.30	-21	44,960	-0.05%
2023/05/19	68	74.38	13	74.18	73.20	55	44,786	0.12%
2023/05/18	4	75.38	57	76.28	75.80	-53	44,433	-0.12%
2023/05/17	47	75.63	29	74.45	74.10	18	43,886	0.04%
2023/05/16	17	73.48	28.1	73.93	74.40	-11.1	43,212	-0.03%
2023/05/15	11	72.87	6	73.88	72.70	5	42,738	0.01%
2023/05/12	4	72.43	27	73.33	73.20	-23	42,094	-0.05%
2023/05/11	5	70.02	17	70.12	68.90	-12	41,514	-0.03%
2023/05/10	16	68.46	14	69.29	70.00	2	41,156	0.00%
2023/05/09	15	74.96	14.1	72.17	71.70	1	40,450	0.00%
2023/05/08	14	73.14	27	73.24	73.80	-13	39,949	-0.03%
2023/05/05	23.1	71.89	23	72.53	71.20	0.1	39,498	0.00%
2023/05/04	41	75.12	3	75.70	74.00	38	39,065	0.10%
2023/05/03	26	76.01	24	76.35	76.00	2	38,702	0.01%
2023/05/02	14	74.46	47	76.03	76.50	-33	38,138	-0.09%
2023/04/28	4	73.30	7	73.53	73.50	-3	37,572	-0.01%
2023/04/27	19	72.24	1	70.90	71.90	18	37,132	0.05%
2023/04/26	1	72.00	10	71.61	71.90	-9	36,803	-0.02%
2023/04/25	49.1	73.20	29.7	72.15	72.70	19.4	36,370	0.05%
2023/04/24	10.1	73.35	9	73.46	73.30	1.1	35,247	0.00%
2023/04/21	16	73.63	26	72.88	72.50	-10	34,861	-0.03%
2023/04/20	68	75.44	13.1	75.16	74.60	54.9	34,112	0.16%
2023/04/19	40.3	78.20	40	78.27	77.80	0.3	33,376	0.00%
2023/04/18	56.2	77.16	67	77.26	76.40	-10.8	32,320	-0.03%
2023/04/17	45	72.91	68	74.91	75.90	-23	30,534	-0.08%
2023/04/14	39	69.06	79.1	69.73	69.00	-40.1	29,403	-0.14%
2023/04/13	52	66.41	8	67.75	67.30	44	28,431	0.15%
2023/04/12	37	67.00	32	66.57	66.30	5	27,694	0.02%
2023/04/11	49	66.46	11	66.79	66.30	38	27,252	0.14%
2023/04/10	18	66.36	20	66.48	66.60	-2	26,706	-0.01%
2023/04/07	4	62.78	47	62.97	62.50	-43	25,805	-0.17%
2023/04/06	5	60.20	0	0.00	61.60	5	25,429	0.02%
2023/03/31	56	61.49	74.6	62.94	60.30	-18.6	25,221	-0.07%
2023/03/30	10	60.84	22.4	60.96	60.80	-12.4	24,733	-0.05%
2023/03/29	2	59.00	4	59.85	59.80	-2	24,759	-0.01%
2023/03/28	3.1	59.46	12	59.96	59.20	-9	25,009	-0.04%
2023/03/27	8	59.79	10	60.72	59.80	-2	24,753	-0.01%
2023/03/24	16	59.76	29.3	59.92	60.00	-13.3	24,383	-0.05%
2023/03/23	14	59.01	21	59.59	59.50	-7	24,068	-0.03%
2023/03/22	105.1	60.25	20	59.86	59.00	85.1	23,610	0.36%	大買/
2023/03/21	58	62.39	99	62.61	61.10	-41	22,529	-0.18%
2023/03/20	20	59.37	74	59.31	59.50	-54	20,843	-0.26%
2023/03/17	65.3	59.82	77	59.77	59.10	-11.7	20,016	-0.06%
2023/03/16	60.1	57.63	38	57.76	58.50	22.1	18,949	0.12%
2023/03/15	98	59.41	57	59.45	59.20	41	18,059	0.23%
2023/03/14	52	57.97	59.3	58.23	58.40	-7.3	17,276	-0.04%
2023/03/13	76	56.81	35.5	56.07	56.20	40.5	15,806	0.26%
2023/03/10	87	56.81	83.2	56.83	56.60	3.8	14,616	0.03%
2023/03/09	63.9	55.35	56	55.46	54.80	7.9	13,026	0.06%
2023/03/08	19	52.05	33.1	52.43	54.70	-14.1	11,630	-0.12%
2023/03/07	16.1	49.84	21.2	50.30	49.80	-5.1	10,742	-0.05%
2023/03/06	14.2	48.56	12	48.85	48.75	2.2	10,455	0.02%
2023/03/03	6	48.79	12.3	47.92	46.90	-6.3	10,502	-0.06%
2023/03/02	2	46.18	2	46.78	47.05	0	10,050	0.00%
2023/03/01	1	45.80	0	0.00	45.60	1	9,884	0.01%
2023/02/24	3.3	45.80	0	0.00	45.45	3.3	9,774	0.03%
2023/02/23	2	46.60	3	46.87	46.60	-1	9,572	-0.01%
2023/02/22	6	45.94	2	45.95	47.20	4	9,388	0.04%
2023/02/21	37	47.06	36	46.79	46.70	1	9,065	0.01%
2023/02/20	23	44.10	30.3	44.42	46.35	-7.3	7,673	-0.10%
2023/02/17	3	42.65	2	42.24	42.15	1	7,037	0.01%
2023/02/16	4	42.25	64.2	42.02	42.35	-60.2	6,955	-0.87%
2023/02/15	4	40.88	13	40.65	40.75	-9	6,725	-0.13%
2023/02/13	2	40.14	0	0.00	39.95	2	6,721	0.03%
2023/02/10	33.1	40.74	1	40.95	39.90	32.1	6,759	0.47%
2023/02/09	0	0.00	9	41.61	41.35	-9	6,706	-0.13%
2023/02/08	1.1	41.29	0	0.00	41.05	1.1	6,678	0.02%
2023/02/07	5	41.40	20	41.20	41.25	-15	6,645	-0.23%
2023/02/06	0	0.00	1	40.70	40.65	-1	6,589	-0.02%
2023/02/03	20	40.42	25	41.00	40.45	-5	6,578	-0.08%
2023/02/02	20	40.60	20	41.00	40.60	0	6,560	0.00%
2023/02/01	0	0.00	2	40.15	40.45	-2	6,540	-0.03%
2023/01/31	3	39.60	0	0.00	39.65	3	6,526	0.05%
2023/01/30	1	38.50	5	38.80	38.85	-4	6,526	-0.06%
2023/01/16	0	0.00	1	37.90	37.90	-1	6,518	-0.02%
2023/01/12	0	39.30	0	0.00	38.70	0	6,519	0.00%
2023/01/11	20	39.50	1	39.65	39.00	19	6,554	0.29%
2023/01/09	1	40.55	0	0.00	40.15	1	6,569	0.02%
2023/01/06	0	0.00	5	40.10	40.05	-5	6,595	-0.08%
2023/01/05	5	41.00	0	0.00	40.05	5	6,654	0.08%
2023/01/04	0	0.00	5	40.20	40.10	-5	6,663	-0.08%
2023/01/03	5	40.10	20	40.00	39.95	-15	6,679	-0.22%
2022/12/30	0	39.65	0	0.00	39.45	0	6,707	0.00%
2022/12/29	2	39.35	1	39.45	39.65	1	6,837	0.02%
2022/12/28	26	39.42	0	0.00	39.00	26	6,845	0.38%
2022/12/27	32	40.23	33	40.05	40.05	-1	6,843	-0.01%
2022/12/26	0	40.30	0	0.00	40.00	0	6,852	0.00%
2022/12/23	21	40.99	24	41.05	41.00	-3	6,825	-0.04%
2022/12/22	87	42.63	84	41.55	41.50	3	6,795	0.04%
2022/12/21	137	41.29	141	42.06	42.40	-4	6,585	-0.06%	大買/大賣/
2022/12/20	84	42.19	90	41.04	40.65	-6	6,274	-0.10%
2022/12/19	1	41.20	42	40.58	41.25	-41	5,759	-0.71%
2022/12/16	23	39.50	1	39.35	39.40	22	5,685	0.39%
2022/12/15	1	40.45	0	0.00	40.50	1	5,680	0.02%
2022/12/14	3	40.00	2	39.70	39.70	1	5,709	0.02%
2022/12/13	0	0.00	5.3	40.08	39.65	-5.3	5,901	-0.09%
2022/12/12	5	40.10	3	40.00	39.95	2	6,241	0.03%
2022/12/09	0	0.00	13	40.57	39.90	-13	6,895	-0.19%
2022/12/08	14	39.98	2	40.03	39.80	12	6,969	0.17%
2022/12/07	16	40.43	21	40.13	39.75	-5	6,967	-0.07%
2022/12/06	10	42.64	13	42.72	41.65	-3	6,883	-0.04%
2022/12/05	2	41.80	10	42.08	41.70	-8	6,639	-0.12%
2022/12/02	15	41.88	11	41.75	41.75	4	6,574	0.06%
2022/12/01	21	41.66	11	41.89	41.60	10	6,509	0.15%
2022/11/30	31	42.39	1	42.50	41.80	30	6,398	0.47%
2022/11/29	8	40.99	1	40.90	41.25	7	6,186	0.11%
2022/11/28	33	42.42	12.3	42.71	41.70	20.7	6,208	0.33%
2022/11/25	5	42.19	39	40.77	42.30	-34	5,779	-0.59%
2022/11/24	30	39.02	28	39.34	38.85	2	5,224	0.04%
2022/11/23	0	36.70	1	36.70	36.65	-1	4,905	-0.02%
2022/11/22	1	36.95	0	0.00	36.70	1	4,949	0.02%
2022/11/18	21	37.51	1	38.90	37.30	20	5,005	0.40%
2022/11/17	0	0.00	4	38.33	38.45	-4	4,945	-0.08%
2022/11/16	1	37.90	1	38.30	37.85	0	4,917	0.00%
2022/11/15	3	37.22	21	37.81	37.85	-18	4,921	-0.37%
2022/11/14	0	0.00	5	37.00	37.05	-5	4,925	-0.10%
2022/11/11	29	37.36	0	0.00	36.80	29	4,958	0.59%
2022/11/10	2	37.83	23	37.85	37.80	-21	4,919	-0.43%
2022/11/09	0	0.00	1	38.00	37.90	-1	4,957	-0.02%
2022/11/08	20	38.15	33	38.15	37.45	-13	4,996	-0.26%
2022/11/07	6	37.77	22.3	37.93	37.75	-16.3	4,977	-0.33%
2022/11/04	20	37.40	20	37.60	37.40	0	5,071	0.00%
2022/11/01	0	0.00	1	36.30	36.40	-1	5,097	-0.02%
2022/10/27	0	0.00	1	36.55	36.30	-1	5,247	-0.02%
2022/10/26	21	35.13	24	35.32	35.05	-3	5,287	-0.06%
2022/10/25	0	0.00	1	35.00	34.85	-1	5,348	-0.02%
2022/10/24	0	0.00	1	34.90	34.80	-1	5,376	-0.02%
2022/10/21	2	34.74	1	34.30	34.30	1	5,389	0.02%
2022/10/19	5	36.41	0	0.00	36.10	5	5,391	0.09%
2022/10/17	2.1	33.72	7	34.10	34.95	-4.9	5,439	-0.09%
2022/10/13	0.2	33.75	0	0.00	33.40	0.2	5,492	0.00%
2022/10/11	27	36.76	1	36.50	36.10	26	5,477	0.48%
2022/10/07	5	38.20	0	0.00	38.20	5	5,656	0.09%
2022/10/06	3	38.35	6	38.55	38.20	-3	5,817	-0.05%
2022/10/05	0.1	37.35	0	0.00	36.90	0.1	5,703	0.00%
2022/10/04	0	36.45	26	36.80	37.05	-26	5,697	-0.46%
2022/10/03	2	34.85	2	35.60	35.65	0	5,696	0.00%
2022/09/30	12	34.15	7	35.39	35.50	5	5,806	0.09%
2022/09/29	9	35.79	0	0.00	35.35	9	5,817	0.15%
2022/09/28	1	35.50	2	36.00	34.85	-1	5,833	-0.02%
2022/09/27	6	35.79	3	35.98	36.50	3	5,809	0.05%
2022/09/26	4.1	36.89	0	0.00	35.75	4.1	5,831	0.07%
2022/09/22	1	38.00	0	0.00	39.10	1	5,876	0.02%
2022/09/21	25	38.92	0	0.00	38.90	25	5,857	0.43%
2022/09/20	14	38.65	6	39.89	39.35	8	5,801	0.14%
2022/09/19	4	39.70	0	0.00	38.95	4	5,647	0.07%
2022/09/16	15	40.85	29	41.27	41.60	-14	5,366	-0.26%
2022/09/15	5	40.15	1	39.70	39.20	4	4,783	0.08%
2022/09/08	0	0.00	10	36.93	37.30	-10	4,754	-0.21%
2022/09/07	1	36.60	0	0.00	36.60	1	4,787	0.02%
2022/09/06	0.1	37.25	1	37.20	37.00	-1	4,806	-0.02%
2022/09/05	5	38.72	0	0.00	38.15	5	4,777	0.11%
2022/09/02	10	40.36	0	0.00	40.30	10	4,717	0.21%
2022/09/01	2	39.65	6	39.83	39.55	-4	4,520	-0.09%
2022/08/30	3	37.85	5	38.15	38.15	-2	4,752	-0.04%
2022/08/29	0.1	38.35	0	0.00	37.80	0.1	4,845	0.00%
2022/08/26	5	39.82	18	39.41	39.60	-13	4,835	-0.27%
2022/08/24	1	38.65	0	0.00	38.10	1	5,138	0.02%
2022/08/22	0	38.35	0	0.00	38.40	0	5,192	0.00%
2022/08/19	7	39.94	0	0.00	39.45	7	5,279	0.13%
2022/08/18	8	39.67	10	39.99	39.90	-2	5,301	-0.04%
2022/08/17	2	39.60	6	39.58	39.70	-4	5,298	-0.08%
2022/08/16	5	39.35	10	39.30	39.15	-5	5,267	-0.09%
2022/08/15	0	0.00	16	39.08	39.10	-16	5,227	-0.31%
2022/08/12	0	37.85	3	38.00	38.05	-3	5,186	-0.06%
2022/08/11	0.1	38.05	1	38.30	37.90	-0.9	5,185	-0.02%
2022/08/09	0	0.00	1	38.25	37.95	-1	5,102	-0.02%
2022/08/08	0	36.80	0	0.00	37.55	0	5,119	0.00%
2022/08/05	1	37.85	2	38.20	37.60	-1	5,162	-0.02%
2022/08/03	3	36.55	10	36.11	36.05	-7	5,170	-0.14%
2022/08/02	3	36.75	0	0.00	36.50	3	5,192	0.06%
2022/07/29	1	37.39	1	37.30	37.20	0	5,100	0.00%
2022/07/28	2	36.78	0	0.00	36.60	2	5,127	0.04%
2022/07/22	7	37.75	0	0.00	36.80	7	5,224	0.13%
2022/07/21	0	0.00	5	37.05	37.35	-5	5,315	-0.09%
2022/07/20	1	36.45	0	0.00	36.05	1	5,269	0.02%
2022/07/15	5	36.20	1	36.20	36.00	4	5,369	0.07%
2022/07/14	1	34.40	14	34.43	36.30	-13	5,204	-0.25%
2022/07/13	1	33.25	2	33.05	33.00	-1	5,084	-0.02%
2022/07/12	2	32.85	2	32.30	32.25	0	5,178	0.00%
2022/07/11	10	33.74	0	0.00	33.95	10	5,214	0.19%
2022/07/08	5	34.25	0	0.00	33.60	5	5,283	0.09%
2022/07/06	3	31.60	5	30.72	30.25	-2	5,275	-0.04%
2022/07/05	3	31.15	3	31.70	31.95	0	5,373	0.00%
2022/07/01	11.1	32.78	0	0.00	31.70	11.1	5,539	0.20%
2022/06/30	0.1	34.33	0	0.00	34.00	0.1	5,642	0.00%
2022/06/28	0.1	36.65	0	0.00	36.80	0.1	5,901	0.00%
2022/06/27	0	0.00	4	37.80	37.80	-4	6,692	-0.06%
2022/06/24	1.1	37.28	1	36.80	36.85	0.1	6,996	0.00%
2022/06/23	1	36.25	2	36.30	35.95	-1	7,501	-0.01%
2022/06/22	7.1	37.08	2	35.70	35.60	5.1	8,370	0.06%
2022/06/21	0	35.70	3	36.90	36.70	-3	9,175	-0.03%
2022/06/20	8	35.16	0	0.00	35.10	8	9,495	0.08%
2022/06/17	3	37.30	0	0.00	36.95	3	9,504	0.03%
2022/06/15	1	39.29	2	38.60	38.30	-1	9,536	-0.01%
2022/06/14	3	38.50	0	0.00	39.10	3	9,575	0.03%
2022/06/09	0	0.00	2	40.68	40.60	-2	9,630	-0.02%
2022/06/08	1	41.25	0	0.00	41.25	1	9,651	0.01%
2022/06/01	17	42.07	15	41.06	40.75	2	9,549	0.02%
2022/05/30	0	39.10	1	39.25	39.15	-1	9,594	-0.01%
2022/05/27	1	38.75	2	38.93	38.10	-1	9,640	-0.01%
2022/05/26	0.1	37.75	0	0.00	37.40	0.1	9,685	0.00%
2022/05/25	0	37.79	6	38.68	38.80	-6	9,758	-0.06%
2022/05/23	2	38.73	0	0.00	38.35	2	10,009	0.02%
2022/05/20	0.1	38.50	2	38.35	38.35	-2	10,206	-0.02%
2022/05/16	2	37.20	2	37.95	37.35	0	11,789	0.00%
2022/05/13	0	0.00	3	36.73	36.75	-3	11,807	-0.03%
2022/05/12	4.1	36.37	3	36.65	35.00	1.1	11,857	0.01%
2022/05/11	0	37.88	0	0.00	37.30	0	11,831	0.00%
2022/05/10	2.1	37.61	22	37.75	38.25	-20	11,976	-0.17%
2022/05/09	1.1	38.70	1	38.70	38.60	0.1	12,027	0.00%
2022/05/06	5	39.60	3	39.48	39.85	2	12,155	0.02%
2022/05/04	2	40.40	0	0.00	40.55	2	12,324	0.02%
2022/05/03	1	39.60	9	39.60	39.70	-8	12,455	-0.06%
2022/04/27	14.3	38.34	0	0.00	38.65	14.3	12,841	0.11%
2022/04/26	3.1	41.19	0	0.00	40.70	3.1	12,772	0.02%
2022/04/25	17.4	41.36	17	40.87	40.95	0.4	12,852	0.00%
2022/04/22	0.1	43.24	5	43.49	43.25	-5	12,957	-0.04%
2022/04/21	5	43.35	3	43.40	43.60	2	13,093	0.02%
2022/04/20	0	0.00	10	42.95	42.95	-10	13,319	-0.08%
2022/04/19	5	42.61	6	42.59	42.05	-1	13,467	-0.01%
2022/04/18	4.1	43.01	0	0.00	42.35	4.1	13,793	0.03%
2022/04/15	0	0.00	5	43.80	43.80	-5	13,993	-0.04%
2022/04/13	10	44.63	0	0.00	44.50	10	14,620	0.07%
2022/04/12	2	44.25	1	43.80	44.20	1	14,967	0.01%
2022/04/11	0.2	44.62	0	0.00	44.00	0.2	15,448	0.00%
2022/04/08	0	0.00	20	45.75	45.75	-20	15,823	-0.13%
2022/04/07	11.1	47.48	21	47.02	45.20	-9.9	16,675	-0.06%
2022/04/06	2	47.43	2	46.95	47.15	0	16,890	0.00%
2022/04/01	22.1	46.86	13	46.19	46.10	9.1	17,214	0.05%
2022/03/31	3.1	46.94	4	48.13	46.80	-1	18,222	-0.01%
2022/03/30	79	48.82	74	48.62	48.25	5	19,103	0.03%
2022/03/29	26.1	48.41	8	47.18	46.95	18.1	21,757	0.08%
2022/03/28	16.4	47.69	4.2	48.04	47.60	12.2	22,374	0.05%
2022/03/25	20	47.34	23.1	47.67	47.65	-3.1	22,255	-0.01%
2022/03/24	26	46.82	24	47.04	45.90	2	21,832	0.01%
2022/03/23	6	45.52	1.1	45.60	45.75	4.9	21,678	0.02%
2022/03/18	7.2	42.92	6	43.32	43.30	1.2	25,021	0.00%
2022/03/17	0	0.00	1	42.65	42.55	-1	25,932	0.00%
2022/03/16	2	42.05	5	41.98	41.40	-3	26,305	-0.01%
2022/03/15	2	41.90	10	42.05	41.90	-8	26,355	-0.03%
2022/03/14	10	43.10	0	0.00	43.15	10	26,570	0.04%
2022/03/11	4	42.48	1	42.10	42.10	3	27,074	0.01%
2022/03/09	0	0.00	2	42.55	42.65	-2	27,036	-0.01%
2022/03/08	1.1	42.38	1	42.00	41.75	0.1	27,012	0.00%
2022/03/07	3.1	43.41	0	0.00	43.00	3.1	26,897	0.01%
2022/03/04	2.1	46.44	0	0.00	45.50	2.1	26,779	0.01%
2022/03/03	1	47.35	3	47.67	46.55	-2	26,680	-0.01%
2022/03/02	2.1	46.01	0	0.00	46.90	2.1	26,600	0.01%
2022/03/01	0.1	46.30	1	46.85	46.85	-0.9	26,662	0.00%
2022/02/24	1.2	45.30	1	45.50	44.05	0.2	26,666	0.00%
2022/02/21	3	47.92	0	0.00	47.75	3	26,443	0.01%
2022/02/18	43	47.30	0	0.00	47.95	43	26,335	0.16%
2022/02/17	5	48.28	5	47.29	46.70	0	26,355	0.00%
2022/02/16	8	47.08	14	47.11	48.15	-6	25,774	-0.02%
2022/02/14	13.2	43.71	0	0.00	43.50	13.2	25,529	0.05%
2022/02/11	1	45.20	0	0.00	45.70	1	25,612	0.00%
2022/02/10	0	0.00	1	46.45	45.20	-1	25,949	0.00%
2022/02/09	1	45.15	5	45.00	45.20	-4	25,870	-0.02%
2022/02/08	1.3	44.08	14	44.93	44.95	-12.7	25,855	-0.05%
2022/02/07	1	43.40	1	42.30	43.90	0	25,760	0.00%
2022/01/26	0	0.00	4	41.50	41.60	-4	25,716	-0.02%
2022/01/25	23.2	42.19	13	42.31	40.80	10.2	26,178	0.04%
2022/01/24	8	42.15	4	42.75	42.80	4	26,203	0.02%
2022/01/21	8.1	43.17	1	43.15	42.55	7.1	26,324	0.03%
2022/01/20	3.2	44.71	1	44.65	44.45	2.2	26,539	0.01%
2022/01/19	5	44.67	5	44.93	44.80	0	27,174	0.00%
2022/01/18	3	45.48	1	45.40	44.80	2	27,675	0.01%
2022/01/17	3	45.25	10	46.32	45.60	-7	27,640	-0.03%
2022/01/14	5.3	44.89	49	44.52	44.15	-43.7	27,650	-0.16%
2022/01/13	6.1	45.15	12	45.27	45.65	-5.9	27,830	-0.02%
2022/01/12	3	46.48	6	46.56	46.00	-3	28,004	-0.01%
2022/01/11	2.2	46.64	10	46.80	46.50	-7.8	27,968	-0.03%
2022/01/10	7	49.22	1	48.90	48.70	6	27,612	0.02%
2022/01/07	10.2	47.86	30	47.70	47.75	-19.8	27,341	-0.07%
2022/01/06	11.2	50.21	0	0.00	49.60	11.2	26,889	0.04%
2022/01/05	0.1	50.97	8	51.01	50.40	-7.9	26,623	-0.03%
2022/01/04	1	51.40	1	50.60	52.10	0	26,245	0.00%
2022/01/03	2	50.30	1	50.40	50.70	1	25,790	0.00%
2021/12/30	10	52.07	12	52.23	50.30	-2	25,335	-0.01%
2021/12/29	1	51.20	7	50.36	50.60	-6	24,493	-0.02%
2021/12/28	12.1	50.08	0	0.00	50.00	12.1	24,195	0.05%
2021/12/27	40	51.51	12.1	51.10	51.70	27.9	23,728	0.12%
2021/12/24	22	50.02	14	50.19	49.40	8	22,652	0.04%
2021/12/23	81	50.46	78.5	50.34	49.90	2.5	21,538	0.01%
2021/12/22	12	44.67	47.2	45.52	47.35	-35.2	18,101	-0.19%
2021/12/21	21.2	43.29	4	44.01	43.05	17.2	17,170	0.10%
2021/12/20	7.3	45.33	24	45.12	45.15	-16.7	16,748	-0.10%
2021/12/17	10.3	45.64	17	45.83	45.40	-6.7	16,239	-0.04%
2021/12/16	30	45.47	81	46.50	46.25	-51	15,573	-0.33%
2021/12/15	19	43.47	123.7	43.28	43.80	-104.7	13,999	-0.75%	大賣/鉅額交易
2021/12/14	71.4	40.17	16	40.64	40.80	55.4	12,584	0.44%
2021/12/13	3	40.28	189	41.47	42.25	-186	11,852	-1.57%	大賣/鉅額交易
2021/12/10	15	39.34	6	40.42	38.45	9	10,891	0.08%
2021/12/09	0	0.00	1	39.00	38.30	-1	10,460	-0.01%
2021/12/08	4.3	38.50	0	0.00	38.20	4.3	10,373	0.04%
2021/12/07	42	39.37	70.8	39.29	39.10	-28.8	10,132	-0.28%
2021/12/06	0	0.00	2	37.15	37.20	-2	9,605	-0.02%
2021/12/02	0.1	36.30	0	0.00	35.65	0.1	9,638	0.00%
2021/12/01	1	36.15	1	36.45	36.45	0	9,665	0.00%
2021/11/29	1	34.70	0	0.00	35.45	1	9,748	0.01%
2021/11/26	3.2	36.13	6	36.63	35.75	-2.8	9,817	-0.03%
2021/11/25	5.5	37.20	0	0.00	37.10	5.5	9,738	0.06%
2021/11/24	3.1	36.93	24.3	37.70	38.05	-21.2	9,614	-0.22%
2021/11/23	6.2	37.19	3	37.33	36.85	3.2	9,542	0.03%
2021/11/22	0	0.00	7	38.03	37.70	-7	9,567	-0.07%
2021/11/19	2	37.43	0.3	38.20	37.35	1.7	9,684	0.02%
2021/11/18	21	38.14	4	37.41	37.55	17	9,701	0.18%
2021/11/17	4	37.44	1	37.10	37.15	3	9,687	0.03%
2021/11/16	12.8	37.74	6	37.96	37.30	6.8	9,737	0.07%
2021/11/15	4	37.54	14.5	38.02	38.40	-10.5	9,596	-0.11%
2021/11/12	9	37.22	13	37.85	37.20	-4	9,510	-0.04%
2021/11/11	8	37.16	3	37.45	36.55	5	9,519	0.05%
2021/11/10	1	37.25	9	38.00	37.30	-8	9,529	-0.08%
2021/11/09	9	37.03	5.4	37.32	37.70	3.6	9,481	0.04%
2021/11/08	2.1	35.29	2	35.65	35.50	0.1	9,209	0.00%
2021/11/05	3.2	34.52	1	34.35	34.40	2.2	9,380	0.02%
2021/11/04	3	35.55	2	35.85	35.25	1	9,424	0.01%
2021/11/03	14.1	35.62	0	0.00	35.20	14.1	9,455	0.15%
2021/11/02	8	37.33	5	37.59	35.45	3	9,494	0.03%
2021/11/01	3	36.87	4	37.28	36.80	-1	9,020	-0.01%
2021/10/29	73	37.32	3	37.00	36.80	70	8,881	0.79%
2021/10/28	11	36.93	18	37.05	36.30	-7	8,571	-0.08%
2021/10/27	44	36.85	4	37.19	36.30	40	8,202	0.49%
2021/10/26	15	36.33	33	37.15	37.25	-18	7,558	-0.24%
2021/10/25	6	34.37	2	34.15	33.90	4	7,035	0.06%
2021/10/22	14	35.13	4	35.18	34.80	10	7,167	0.14%
2021/10/21	9	35.14	4	35.18	35.30	5	7,157	0.07%
2021/10/20	7	35.34	9	35.12	35.30	-2	7,123	-0.03%
2021/10/19	1	33.00	5	33.35	33.00	-4	6,882	-0.06%
2021/10/15	1	31.40	1	31.85	31.85	0	7,015	0.00%
2021/10/14	0	0.00	1	30.80	30.85	-1	7,241	-0.01%
2021/10/12	1	30.70	0	0.00	30.75	1	7,493	0.01%
2021/10/08	2	31.65	1	32.30	31.30	1	7,645	0.01%
2021/10/05	0	0.00	1	30.65	30.60	-1	9,372	-0.01%
2021/10/04	3	29.50	3	29.55	29.00	0	9,871	0.00%
2021/10/01	5	30.35	15	30.35	30.45	-10	10,423	-0.10%
2021/09/30	0	0.00	1	32.15	32.15	-1	11,451	-0.01%
2021/09/29	1	31.25	0	0.00	31.30	1	11,934	0.01%
2021/09/28	1	32.35	0	0.00	32.35	1	12,399	0.01%
2021/09/16	1	32.80	1	33.20	32.65	0	15,957	0.00%
2021/09/10	2	32.85	0	0.00	32.85	2	16,909	0.01%
2021/09/09	1	31.55	1	33.00	33.00	0	17,150	0.00%
2021/09/08	2	32.38	0	0.00	32.05	2	17,334	0.01%
2021/09/07	1	33.25	0	0.00	33.45	1	17,836	0.01%
2021/09/06	2	34.60	1	34.00	33.45	1	18,298	0.01%
2021/09/03	2	35.00	5.6	34.87	34.90	-3.6	18,328	-0.02%
2021/09/02	4	34.94	0	0.00	34.45	4	18,386	0.02%
2021/09/01	4	35.95	0	0.00	35.80	4	18,456	0.02%
2021/08/31	2	36.00	1	36.20	35.95	1	18,438	0.01%
2021/08/27	5	36.36	0	0.00	35.65	5	18,817	0.03%
2021/08/26	0	0.00	12	35.95	36.85	-12	19,040	-0.06%
2021/08/25	10	36.50	8	36.34	36.10	2	19,122	0.01%
2021/08/24	3	35.37	3	34.90	34.25	0	19,301	0.00%
2021/08/20	0	0.00	6	32.71	34.05	-6	19,925	-0.03%
2021/08/19	3	33.50	1	34.30	32.50	2	20,009	0.01%
2021/08/18	5	31.15	5	33.45	34.45	0	20,301	0.00%
2021/08/17	40	32.95	5	33.53	31.80	35	20,427	0.17%
2021/08/16	26	35.15	0	0.00	34.10	26	20,432	0.13%
2021/08/13	7	36.87	1	37.90	35.80	6	20,452	0.03%
2021/08/12	0	0.00	2	38.23	38.25	-2	20,523	-0.01%
2021/08/11	18	38.08	11	38.50	38.95	7	20,594	0.03%
2021/08/10	4	37.55	8	38.15	37.65	-4	20,667	-0.02%
2021/08/09	15	37.55	4	38.33	37.05	11	20,854	0.05%
2021/08/06	5	37.87	4	38.20	37.60	1	21,081	0.00%
2021/08/05	12	36.70	0	0.00	36.60	12	21,273	0.06%
2021/08/04	5	37.49	0	0.00	37.45	5	21,764	0.02%
2021/08/03	1	37.60	1	38.10	37.65	0	22,054	0.00%
2021/08/02	13	37.87	12	37.89	38.00	1	22,273	0.00%
2021/07/30	2	38.15	0	0.00	37.90	2	22,477	0.01%
2021/07/29	16	38.02	1	38.40	38.40	15	22,689	0.07%
2021/07/28	30	37.57	6	38.53	38.10	24	22,900	0.10%
2021/07/27	23	40.28	9	40.09	39.65	14	23,195	0.06%
2021/07/26	8	41.41	22	41.67	41.60	-14	23,492	-0.06%
2021/07/23	4	39.75	9	40.09	40.05	-5	24,314	-0.02%
2021/07/22	6	38.88	18	39.06	38.90	-12	24,927	-0.05%
2021/07/21	1	37.70	1	38.70	37.75	0	25,844	0.00%
2021/07/20	40	37.98	0	0.00	37.75	40	25,772	0.16%
2021/07/19	5	39.94	6	40.85	39.80	-1	25,664	0.00%
2021/07/16	0	0.00	6	41.42	40.50	-6	25,559	-0.02%
2021/07/15	19	40.84	0	0.00	40.90	19	25,443	0.07%
2021/07/14	20	40.68	15	40.10	40.45	5	25,327	0.02%
2021/07/13	73	42.14	33	44.42	41.35	40	25,095	0.16%
2021/07/12	15	42.27	61	43.67	43.15	-46	24,316	-0.19%
2021/07/09	30	42.08	35	42.62	41.20	-5	23,498	-0.02%
2021/07/08	27	41.40	12	42.47	42.40	15	22,982	0.07%
2021/07/07	65	41.16	17	41.75	40.80	48	22,452	0.21%
2021/07/06	7	42.06	106	42.54	43.00	-99	21,586	-0.46%	大賣/
2021/07/05	16	39.08	45	39.38	39.10	-29	21,259	-0.14%
2021/07/02	3	38.12	3	38.20	37.60	0	21,926	0.00%
2021/07/01	62	37.37	7	36.97	36.90	55	21,974	0.25%
2021/06/30	19	38.89	20	39.04	38.15	-1	21,976	0.00%
2021/06/29	85	38.42	2	39.83	37.25	83	21,852	0.38%
2021/06/28	87	39.72	72	40.42	39.75	15	21,547	0.07%
2021/06/25	11	37.63	181	39.28	39.80	-170	20,099	-0.85%	大賣/鉅額交易
2021/06/24	14	36.03	22	36.24	36.20	-8	19,674	-0.04%
2021/06/23	5	35.26	15	35.49	35.80	-10	19,435	-0.05%
2021/06/22	1	33.20	1	34.90	33.40	0	19,356	0.00%
2021/06/21	33	34.32	3	34.50	34.05	30	19,369	0.15%
2021/06/18	7	36.21	14	36.83	35.85	-7	19,561	-0.04%
2021/06/17	6	35.33	18	36.39	36.30	-12	21,100	-0.06%
2021/06/16	19	36.01	102	35.77	35.25	-83	22,480	-0.37%	大賣/
2021/06/15	4	35.78	18	36.46	36.55	-14	23,594	-0.06%
2021/06/11	0	0.00	2	33.40	33.25	-2	24,009	-0.01%
2021/06/10	1	33.25	1	33.30	33.20	0	24,903	0.00%
2021/06/09	9	33.82	4	34.10	33.25	5	25,010	0.02%
2021/06/08	10	34.85	0	0.00	34.75	10	24,966	0.04%
2021/06/07	22	34.00	18	34.78	34.30	4	24,939	0.02%
2021/06/04	31	36.28	15	36.23	36.10	16	24,757	0.06%
2021/06/03	14	36.08	12	36.72	36.20	2	24,630	0.01%
2021/06/02	14	36.08	17	35.68	35.40	-3	24,417	-0.01%
2021/06/01	12	36.23	18	37.16	36.70	-6	24,292	-0.02%
2021/05/31	10	36.34	3	36.70	36.40	7	24,079	0.03%
2021/05/28	12	32.31	10	33.08	33.80	2	24,205	0.01%
2021/05/27	6	31.03	5	30.75	30.75	1	24,751	0.00%
2021/05/26	8	30.18	0	0.00	30.40	8	24,713	0.03%
2021/05/24	2	28.30	0	0.00	28.35	2	24,247	0.01%
2021/05/21	2	27.50	2	28.35	27.90	0	24,179	0.00%
2021/05/20	6	27.80	0	0.00	26.65	6	24,303	0.02%
2021/05/19	10	27.63	3	27.72	27.65	7	24,174	0.03%
2021/05/18	27	27.49	23	27.66	28.15	4	24,050	0.02%
2021/05/17	41	25.86	22	26.50	25.60	19	23,768	0.08%
2021/05/14	51	29.21	11	29.13	28.40	40	23,502	0.17%
2021/05/13	26	29.81	26	30.13	29.85	0	23,224	0.00%
2021/05/12	32.1	30.56	13.3	31.94	30.40	18.8	22,926	0.08%
2021/05/11	11	32.88	2	32.10	32.10	9	22,378	0.04%
2021/05/10	28	35.82	1	35.25	35.30	27	22,094	0.12%
2021/05/07	5	35.45	3	36.15	36.95	2	21,966	0.01%
2021/05/06	4	34.53	1	35.60	34.30	3	21,867	0.01%
2021/05/05	5	35.14	38	36.52	34.45	-33	21,673	-0.15%
2021/05/04	48	36.35	35	35.93	36.10	13	21,592	0.06%
2021/05/03	34	39.40	14	40.06	38.70	20	21,235	0.09%
2021/04/29	106	45.92	64	44.88	42.95	42	20,791	0.20%	大買/
2021/04/28	127	44.02	23	43.54	45.10	104	19,829	0.52%	大買/鉅額交易
2021/04/27	26.3	42.06	22	42.07	41.00	4.3	19,229	0.02%
2021/04/26	0	0.00	2	39.90	39.90	-2	18,422	-0.01%
2021/04/23	9	33.80	8	35.74	36.30	1	18,508	0.01%
2021/04/22	1	35.40	7	34.55	33.00	-6	18,616	-0.03%
2021/04/21	1	33.50	0	0.00	34.40	1	18,814	0.01%
2021/04/20	0	0.00	2	33.63	34.15	-2	18,976	-0.01%
2021/04/19	12	36.06	0	0.00	34.50	12	19,413	0.06%
2021/04/15	1	34.30	2	34.30	35.70	-1	20,268	0.00%
2021/04/14	0	0.00	2	33.30	35.10	-2	20,395	-0.01%
2021/04/13	7	37.00	0	0.00	37.00	7	20,488	0.03%
2021/04/12	13	35.73	14	35.06	38.00	-1	20,566	0.00%
2021/04/09	5	37.80	20	38.56	37.80	-15	20,758	-0.07%
2021/04/08	49	41.86	8	41.53	41.95	41	20,895	0.20%
2021/04/07	2	38.65	16	38.35	38.90	-14	19,783	-0.07%
2021/04/06	13	34.62	6	35.11	35.40	7	19,602	0.04%
2021/04/01	9	30.67	10.3	31.56	32.20	-1.3	19,483	-0.01%
2021/03/31	20	29.57	12	28.98	29.30	8	19,341	0.04%
2021/03/30	15	29.11	2	28.53	29.30	13	19,307	0.07%
2021/03/29	5	27.00	0	0.00	26.95	5	19,141	0.03%
2021/03/26	2	26.08	5	25.90	26.20	-3	19,240	-0.02%
2021/03/25	12	26.26	8	26.04	25.75	4	19,364	0.02%
2021/03/24	7	25.14	10	24.30	25.30	-3	20,185	-0.01%
2021/03/23	20	24.07	25	24.40	24.45	-5	20,830	-0.02%
2021/03/22	55	26.73	80	26.62	26.00	-25	20,580	-0.12%
2021/03/19	13	24.72	32	25.20	25.55	-19	19,048	-0.10%
2021/03/18	11	22.85	33	22.87	23.25	-22	17,938	-0.12%
2021/03/17	24	20.56	20	20.80	21.15	4	16,444	0.02%
2021/03/16	44	19.57	21	19.61	19.25	23	15,750	0.15%
2021/03/15	6	18.53	0	0.00	18.50	6	14,969	0.04%
2021/03/12	9	17.93	0	0.00	17.90	9	15,063	0.06%
2021/03/11	25	17.35	31	17.64	17.70	-6	15,623	-0.04%
2021/03/10	12	17.28	5	17.00	17.00	7	15,916	0.04%
2021/03/09	2	16.60	2	16.95	17.10	0	16,439	0.00%
2021/03/08	0	0.00	7	17.05	16.80	-7	17,152	-0.04%
2021/03/05	29	17.40	35	17.58	17.30	-6	17,645	-0.03%
2021/03/04	10	17.43	29	17.22	17.35	-19	17,670	-0.11%
2021/03/03	62	18.09	2	18.75	17.80	60	17,605	0.34%
2021/03/02	4	19.46	10	19.24	19.45	-6	17,445	-0.03%
2021/02/26	0	0.00	1	18.15	17.85	-1	16,612	-0.01%
2021/02/24	3	17.83	1	18.10	17.50	2	16,430	0.01%
2021/02/23	2	17.65	0	0.00	17.50	2	16,298	0.01%
2021/02/22	23	17.94	8	17.93	17.70	15	16,355	0.09%
2021/02/19	6	17.20	2	17.30	17.25	4	16,104	0.02%
2021/02/18	0	0.00	5	17.09	16.85	-5	16,065	-0.03%
2021/02/17	0	0.00	42	16.53	16.60	-42	15,983	-0.26%
2021/02/05	0	0.00	3	15.95	15.80	-3	15,950	-0.02%
2021/02/04	0	0.00	2.9	16.00	16.10	-2.9	16,037	-0.02%
2021/02/03	3	16.45	3	16.35	16.10	0	16,018	0.00%
2021/02/01	0	0.00	2	16.20	16.20	-2	16,069	-0.01%
2021/01/29	8	16.96	3	17.20	16.50	5	16,124	0.03%
2021/01/28	6	16.93	4	17.09	17.05	2	16,239	0.01%
2021/01/27	2	16.60	6	16.71	16.65	-4	16,178	-0.02%
2021/01/26	14	16.60	1	16.30	16.25	13	16,403	0.08%
2021/01/25	25	15.57	12	15.96	15.95	13	16,194	0.08%
2021/01/22	5	16.00	0	0.00	15.95	5	16,058	0.03%
2021/01/21	0	0.00	15	16.03	15.90	-15	16,017	-0.09%
2021/01/20	2	16.60	2	16.95	16.40	0	15,875	0.00%
2021/01/19	11	17.33	45	17.67	17.55	-34	15,684	-0.22%
2021/01/18	6	17.00	1	17.65	17.20	5	15,497	0.03%
2021/01/15	51	17.83	2	18.55	17.80	49	15,367	0.32%
2021/01/14	12	17.95	12	18.06	18.25	0	15,141	0.00%
2021/01/13	14	17.60	32	17.61	17.45	-18	14,972	-0.12%
2021/01/12	33	17.27	4	17.20	17.10	29	14,844	0.20%
2021/01/11	27	17.86	34	17.33	18.25	-7	14,511	-0.05%
2021/01/08	9	17.00	10	16.98	16.75	-1	14,277	-0.01%
2021/01/07	10	16.10	22	16.62	16.70	-12	14,733	-0.08%
2021/01/06	6	16.45	9	16.18	16.00	-3	14,688	-0.02%
2021/01/05	39	16.80	1	16.65	16.55	38	14,508	0.26%
2021/01/04	17	16.90	104	16.75	16.95	-87	14,338	-0.61%	大賣/
2020/12/31	28	16.76	43	16.52	16.30	-15	13,928	-0.11%
2020/12/29	59	16.27	0	0.00	16.15	59	13,589	0.43%
2020/12/28	2	16.05	0	0.00	16.15	2	13,565	0.01%
2020/12/25	13	16.42	0.3	16.50	16.50	12.7	13,417	0.09%
2020/12/24	37	16.64	35	16.46	16.30	2	13,307	0.02%
2020/12/23	4	15.85	0	0.00	15.85	4	13,152	0.03%
2020/12/22	20	16.30	40	15.68	15.70	-20	13,100	-0.15%
2020/12/21	0	0.00	10	16.75	16.55	-10	12,998	-0.08%
2020/12/18	53	17.01	57	17.09	16.70	-4	13,098	-0.03%
2020/12/17	62	17.12	26	16.85	17.35	36	12,820	0.28%
2020/12/16	0	0.00	2.2	15.91	15.80	-2.2	12,522	-0.02%
2020/12/15	0	0.00	6	15.73	15.80	-6	12,475	-0.05%
2020/12/14	23	16.24	16	16.30	16.20	7	12,329	0.06%
2020/12/10	0	0.00	5	15.75	15.45	-5	11,707	-0.04%
2020/12/09	13	15.72	26	15.50	15.35	-13	11,550	-0.11%
2020/12/08	12	15.63	16	15.79	15.80	-4	11,360	-0.04%
2020/12/07	58	15.19	41	15.36	16.00	17	11,045	0.15%
2020/12/04	24	15.17	27	15.29	15.50	-3	10,384	-0.03%
2020/12/03	30	15.44	68	15.02	15.15	-38	10,014	-0.38%
2020/12/02	65	14.41	38	14.75	14.60	27	9,500	0.28%
2020/12/01	20	13.61	16	13.75	14.20	4	8,759	0.05%
2020/11/30	3	12.85	0	0.00	12.95	3	8,208	0.04%
2020/11/27	10	12.30	10	12.50	12.60	0	8,177	0.00%
2020/11/26	8	12.73	37	12.67	12.35	-29	8,290	-0.35%
2020/11/25	0	0.00	3	12.25	12.00	-3	7,863	-0.04%
2020/11/24	6	11.98	0	0.00	11.90	6	7,777	0.08%
2020/11/20	4	12.08	0	0.00	11.85	4	7,713	0.05%
2020/11/19	3	12.05	0	0.00	11.95	3	7,714	0.04%
2020/11/16	1	11.35	0	0.00	11.35	1	7,756	0.01%
2020/11/10	20	11.75	0	0.00	11.60	20	7,638	0.26%
2020/11/09	0	0.00	10	12.30	11.95	-10	7,582	-0.13%
2020/11/05	2	12.60	0	0.00	12.40	2	7,524	0.03%
2020/11/03	0	0.00	2	12.25	12.05	-2	7,167	-0.03%
2020/10/30	10	11.80	1	11.80	11.70	9	6,847	0.13%
2020/10/29	0	0.00	1	11.90	11.90	-1	6,819	-0.01%
2020/10/27	0	0.00	2	12.05	11.85	-2	6,709	-0.03%
2020/10/26	6	12.35	6	11.97	11.95	0	6,669	0.00%
2020/10/23	0	0.00	3	12.05	12.00	-3	6,583	-0.05%
2020/10/22	0	0.00	1	11.80	11.95	-1	6,535	-0.02%
2020/10/20	0	0.00	2	12.05	12.20	-2	6,428	-0.03%
2020/10/19	4	12.10	2	12.00	12.25	2	6,340	0.03%
2020/10/16	14	12.40	1	11.80	11.50	13	6,182	0.21%
2020/10/15	3	12.40	17	12.40	12.40	-14	5,884	-0.24%
2020/10/14	10	11.10	0	0.00	11.30	10	5,207	0.19%
2020/10/12	0	0.00	11	10.40	10.40	-11	5,080	-0.22%
2020/10/08	5	10.50	0	0.00	10.45	5	5,104	0.10%
2020/10/05	15	10.07	0	0.00	10.40	15	5,580	0.27%
2020/09/29	0	0.00	6	10.08	10.05	-6	5,539	-0.11%
2020/09/25	2	10.05	2	9.95	9.73	0	5,558	0.00%
2020/09/24	0	0.00	11	10.26	9.90	-11	5,572	-0.20%
2020/09/23	0	0.00	4	10.95	10.50	-4	5,481	-0.07%
2020/09/22	33	12.08	5	11.85	11.50	28	5,275	0.53%
2020/09/21	9	11.52	29	11.98	12.00	-20	4,595	-0.44%
2020/09/18	0	0.00	2	10.55	10.95	-2	4,053	-0.05%
2020/09/17	0	0.00	2	10.65	10.50	-2	3,951	-0.05%
2020/09/15	0	0.00	3	10.25	10.15	-3	3,766	-0.08%
2020/09/14	0	0.00	10	10.15	10.10	-10	3,746	-0.27%
2020/09/08	0	0.00	1	10.20	10.00	-1	3,600	-0.03%
2020/09/07	1	10.20	0	0.00	10.15	1	3,584	0.03%
2020/09/03	9	10.15	2	10.30	10.10	7	3,464	0.20%
2020/09/02	30	10.18	2	10.20	10.05	28	3,440	0.81%
2020/08/27	0	0.00	5	9.62	9.52	-5	3,220	-0.16%
2020/08/26	0	0.00	5	9.63	9.60	-5	3,253	-0.15%
2020/08/24	0	0.00	18	9.81	9.75	-18	3,292	-0.55%
2020/08/21	21	9.72	6	9.85	9.86	15	3,349	0.45%
2020/08/18	10.3	9.63	13	9.43	9.59	-2.7	3,095	-0.09%
2020/08/17	0	0.00	2	9.41	9.42	-2	3,046	-0.07%
2020/08/12	0	0.00	1	9.55	9.47	-1	2,993	-0.03%
2020/08/11	1	9.12	0	0.00	9.11	1	2,878	0.03%
2020/07/27	1	8.88	0	8.76	8.76	1	2,827	0.03%
2020/07/21	0	0.00	1	10.10	9.20	-1	2,765	-0.04%
2020/07/13	1	10.00	0	0.00	10.00	1	2,334	0.04%
2020/07/03	2	9.53	0	0.00	9.44	2	1,763	0.11%
2020/07/02	0	0.00	5	9.26	9.23	-5	1,668	-0.30%
2020/07/01	8	8.72	1	8.90	9.10	7	1,598	0.44%
2020/06/30	6	8.47	13	8.59	8.63	-7	1,448	-0.48%
2020/06/16	1	7.87	0	0.00	7.94	1	1,327	0.08%
2020/06/09	2	8.36	0	0.00	8.19	2	1,376	0.15%
2020/06/08	13	8.20	0	0.00	8.54	13	1,319	0.99%
2020/06/05	0	0.00	10	7.75	7.77	-10	1,214	-0.82%
2020/06/04	10	7.80	0	0.00	7.75	10	1,207	0.83%
2020/06/02	5	7.74	0	0.00	7.75	5	1,177	0.42%
2020/06/01	6	7.51	0	0.00	7.42	6	1,126	0.53%
2020/05/29	15	7.59	0	0.00	7.50	15	1,105	1.36%
2020/05/28	0	0.00	1	7.86	7.86	-1	1,033	-0.10%
2020/05/08	0	0.00	1	7.32	7.17	-1	772	-0.13%
2020/05/05	4	7.15	0	0.00	7.09	4	761	0.53%
2020/04/15	1	6.82	0	0.00	6.96	1	783	0.13%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/24	0	0.00	6	5.38	5.42	-6	1,009	-0.59%
2020/03/12	1	7.45	0	0.00	7.17	1	958	0.10%
2020/03/02	0	0.00	1	8.20	8.10	-1	1,242	-0.08%
2020/01/17	1	9.73	0	0.00	9.73	1	1,266	0.08%
2020/01/03	0	0.00	20	10.25	9.90	-20	1,139	-1.76%
2020/01/02	1	10.20	0	0.00	10.25	1	1,107	0.09%
2019/12/24	3	10.30	0	0.00	10.20	3	1,038	0.29%
2019/12/20	0	0.00	10	10.00	10.15	-10	935	-1.07%
2019/12/05	10	10.07	0	0.00	9.98	10	820	1.22%
2019/11/27	0	0.00	1	9.67	9.65	-1	559	-0.18%
2019/11/21	1	8.90	0	0.00	8.95	1	460	0.22%
2019/09/23	0	0.00	10	9.14	9.18	-10	533	-1.88%
2019/08/07	0	0.00	0.3	8.19	8.19	-0.3	482	-0.07%
2019/08/06	0	0.00	2	8.08	8.21	-2	494	-0.40%
2019/06/28	2	9.32	0	0.00	9.31	2	711	0.28%
2019/06/10	4	8.95	0	0.00	8.99	4	1,149	0.35%
2019/05/02	0	0.00	5	10.30	10.25	-5	1,870	-0.27%
2019/03/22	0	0.00	3	10.75	10.75	-3	2,028	-0.15%
2019/03/18	0	0.00	53	10.85	10.90	-53	2,071	-2.56%
2019/03/15	0	0.00	6	11.53	11.05	-6	2,071	-0.29%
2019/03/12	0	0.00	3	11.97	11.80	-3	1,863	-0.16%
2019/03/08	16	11.92	1	11.85	12.00	15	1,706	0.88%
2019/03/07	40	11.40	0	0.00	11.30	40	1,642	2.44%
2019/03/05	1	11.60	2	11.45	11.30	-1	1,589	-0.06%
2019/03/04	8	11.03	5	11.10	11.25	3	1,493	0.20%
2019/02/27	0	0.00	1	10.70	10.60	-1	1,369	-0.07%
2019/02/18	0	0.00	14	10.73	10.55	-14	1,369	-1.02%
2019/01/25	2	10.30	0	0.00	10.30	2	1,292	0.15%
2019/01/14	0	0.00	2	10.25	10.25	-2	1,279	-0.16%
2019/01/11	0	0.00	5	10.80	10.40	-5	1,273	-0.39%
2019/01/10	5	10.40	0	0.00	10.50	5	1,197	0.42%
2019/01/07	2	10.25	9	10.27	10.25	-7	1,197	-0.58%
2019/01/04	4	10.13	0	0.00	10.10	4	1,227	0.33%
2019/01/03	5	10.40	0	0.00	10.25	5	1,255	0.40%
2018/12/27	0	0.00	1	10.40	10.20	-1	1,269	-0.08%
2018/12/25	0	0.00	1	10.40	10.25	-1	1,275	-0.08%
2018/12/22	8	10.36	6	10.50	10.75	2	1,263	0.16%
2018/12/19	7	10.61	0	0.00	10.55	7	1,202	0.58%
2018/12/18	5	10.65	0	0.00	10.45	5	1,195	0.42%
2018/12/17	15	11.12	36	11.31	11.10	-21	1,163	-1.80%
2018/12/12	1	10.75	0	0.00	10.70	1	1,017	0.10%
2018/12/11	0	0.00	5	10.70	10.60	-5	988	-0.51%
2018/12/10	5	10.25	0	0.00	10.40	5	934	0.53%
2018/12/05	30	10.90	10	10.90	11.05	20	858	2.33%
2018/12/04	10	10.20	0	0.00	10.20	10	845	1.18%
2018/11/06	0	0.00	21	8.43	8.33	-21	974	-2.16%
2018/11/01	10	8.50	0	0.00	8.43	10	1,051	0.95%
2018/10/31	1	8.22	0	0.00	8.22	1	1,041	0.10%
2018/10/26	0	0.00	5	7.61	7.85	-5	1,032	-0.48%
2018/10/23	0	0.00	1	8.55	8.55	-1	1,008	-0.10%
2018/10/11	1	8.64	0	0.00	8.64	1	1,004	0.10%
2018/10/05	0	0.00	1	9.99	9.89	-1	965	-0.10%
2018/09/19	1	10.35	0	0.00	10.40	1	979	0.10%
2018/09/11	11	10.20	7	10.21	10.40	4	1,070	0.37%
2018/08/09	5	11.15	10	11.05	11.30	-5	1,473	-0.34%
2018/07/10	0	0.00	1	10.40	10.45	-1	1,629	-0.06%
2018/07/09	0	0.00	10	10.10	10.25	-10	1,638	-0.61%
2018/07/06	10	10.10	1	10.00	10.20	9	1,643	0.55%
2018/07/05	10	10.55	0	0.00	10.20	10	1,703	0.59%
2018/07/04	0	0.00	10	10.60	10.55	-10	1,708	-0.59%
2018/06/26	5	11.20	0	0.00	11.20	5	1,747	0.29%
2018/06/25	20	11.53	0	0.00	11.50	20	1,741	1.15%
2018/06/19	2	11.55	0	0.00	11.20	2	1,721	0.12%
2018/06/14	0	0.00	5	11.50	11.50	-5	1,695	-0.29%
2018/06/13	0	0.00	8	11.60	11.55	-8	1,709	-0.47%
2018/06/11	8	11.50	10	11.50	11.45	-2	1,621	-0.12%
2018/06/08	10	11.35	0	0.00	11.45	10	1,541	0.65%
2018/06/07	5	11.35	31	11.65	11.75	-26	1,481	-1.76%
2018/05/25	0	0.00	1	10.05	10.00	-1	1,311	-0.08%
2018/05/17	0	0.00	1	9.93	9.92	-1	1,404	-0.07%
2018/05/15	0	0.00	10	10.15	10.10	-10	1,384	-0.72%
2018/05/14	10	10.10	0	0.00	10.10	10	1,446	0.69%
2018/05/10	0	0.00	10	10.90	10.90	-10	1,416	-0.71%
2018/05/09	20	10.80	0	0.00	10.75	20	1,406	1.42%
2018/05/07	4	10.75	0	0.00	10.70	4	1,440	0.28%
2018/04/23	1	11.20	0	0.00	11.10	1	1,545	0.06%
2018/04/19	0	0.00	6	11.45	11.40	-6	1,561	-0.38%
2018/04/18	0	0.00	5	11.45	11.40	-5	1,607	-0.31%
2018/04/17	5	11.45	0	0.00	11.30	5	1,626	0.31%
2018/04/16	11	11.61	0	0.00	11.60	11	1,633	0.67%
2018/04/13	1	11.90	0	0.00	11.95	1	1,650	0.06%
2018/04/11	2	12.40	0	0.00	12.20	2	1,777	0.11%
2018/04/09	1	12.10	0	0.00	12.00	1	1,872	0.05%
2018/04/03	0	0.00	1	11.65	11.80	-1	1,905	-0.05%
2018/04/02	6	12.08	0	0.00	11.85	6	1,932	0.31%
2018/03/27	0	0.00	2	11.85	11.90	-2	2,196	-0.09%
2018/03/26	5	11.75	10	11.75	11.75	-5	2,578	-0.19%
2018/03/22	0	0.00	1	11.85	11.85	-1	2,722	-0.04%
2018/03/21	1	12.15	0	0.00	12.00	1	2,885	0.03%
2018/03/20	0	0.00	8	12.20	12.20	-8	2,933	-0.27%
2018/03/13	0	0.00	9	12.76	12.75	-9	3,328	-0.27%
2018/03/12	1	12.75	0	0.00	12.70	1	3,344	0.03%
2018/03/08	8	13.30	0	0.00	13.10	8	3,355	0.24%
2018/03/06	0	0.00	1	12.75	12.70	-1	3,351	-0.03%
2018/03/02	3	12.85	1	12.75	12.85	2	3,726	0.05%
2018/02/27	0	0.00	1	13.00	12.90	-1	3,731	-0.03%
2018/02/26	5	13.25	0	0.00	13.25	5	3,706	0.13%
2018/02/02	0	0.00	3	13.20	13.30	-3	3,622	-0.08%
2018/01/30	1	13.35	0	0.00	13.20	1	3,786	0.03%
2018/01/29	0	0.00	1	13.10	13.05	-1	3,769	-0.03%