飛宏 (2457)-臺銀-民權券商分點個股進出

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
42.30
漲跌
▼0.25
漲幅
-0.59%
成交量
2,747張
產業
上市電子零組件類股
736人加入追蹤

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－臺銀-民權券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-民權券商分點個股進出
臺銀-民權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
2024/11/22	2	42.80	0	0.00	42.30	2	1,527	0.13%
2024/11/21	5	42.32	5	42.89	42.55	0	1,505	0.00%
2024/11/20	1	42.05	1	41.75	42.00	0	1,463	0.00%
2024/11/19	2	42.00	11.1	42.09	41.70	-9.1	1,451	-0.63%
2024/11/18	0.1	40.35	0	0.00	40.30	0.1	1,380	0.01%
2024/11/15	2	41.50	16	41.14	41.65	-14	1,367	-1.02%
2024/11/14	6	40.33	2	40.15	40.00	4	1,335	0.30%
2024/11/12	4.8	41.09	7.2	41.37	41.40	-2.4	1,328	-0.18%
2024/11/11	4	40.60	6.1	41.15	41.45	-2.1	1,313	-0.16%
2024/11/08	5	40.45	3	40.52	40.40	2	1,309	0.15%
2024/11/07	2	40.73	51.2	40.72	41.10	-49.2	1,306	-3.76%
2024/11/06	9	38.52	2	38.25	38.50	7	1,251	0.56%
2024/10/30	0	37.90	0	0.00	37.85	0	1,456	0.00%
2024/10/29	1	37.55	0	0.00	37.15	1	1,509	0.07%
2024/10/25	3	38.90	0	0.00	38.15	3	1,548	0.19%
2024/10/18	2	38.03	0	0.00	38.00	2	1,723	0.12%
2024/10/17	0	0.00	1	38.80	38.75	-1	1,755	-0.06%
2024/10/15	3	39.15	0	0.00	38.75	3	1,795	0.17%
2024/10/14	3	39.20	0	0.00	39.20	3	1,814	0.17%
2024/10/11	1	39.85	0	0.00	39.25	1	1,827	0.05%
2024/10/09	30.2	39.43	0	0.00	39.25	30.2	1,849	1.63%
2024/10/08	18	40.00	0	0.00	40.40	18	1,880	0.96%
2024/10/07	3	41.00	3	41.60	40.95	0	1,896	0.00%
2024/10/04	1	41.75	0	0.00	41.25	1	1,947	0.05%
2024/10/01	10.2	41.12	36	41.90	42.30	-25.9	2,017	-1.28%
2024/09/30	13	41.19	5	42.00	40.85	8	2,009	0.40%
2024/09/27	0	0.00	3	41.60	41.35	-3	2,046	-0.15%
2024/09/26	8	41.09	6	41.33	41.15	2	2,052	0.10%
2024/09/25	0	39.83	3	40.20	40.05	-3	2,012	-0.15%
2024/09/24	4	39.61	0	0.00	39.75	4	2,021	0.20%
2024/09/23	1	40.35	3	40.15	40.20	-2	2,044	-0.10%
2024/09/20	0	39.45	0	0.00	39.55	0	2,047	0.00%
2024/09/19	0	0.00	0	38.93	39.10	0	2,058	0.00%
2024/09/18	1	38.85	0	0.00	38.60	1	2,089	0.05%
2024/09/16	1	38.75	0	0.00	39.00	1	2,102	0.05%
2024/09/06	0	0.00	3	37.03	37.05	-3	2,273	-0.13%
2024/09/05	0	0.00	0.2	36.35	36.35	-0.2	2,285	-0.01%
2024/09/04	1	36.75	0	0.00	36.35	1	2,315	0.04%
2024/09/02	0	0.00	1	40.15	39.75	-1	2,356	-0.04%
2024/08/30	1.1	39.82	1.1	40.32	40.05	-0.1	2,524	0.00%
2024/08/29	0	0.00	0.4	40.00	40.15	-0.4	2,605	-0.02%
2024/08/28	1	39.95	0	0.00	39.85	1	2,599	0.04%
2024/08/27	4	40.03	0	0.00	39.95	4	2,624	0.15%
2024/08/23	1	40.05	0	0.00	40.10	1	2,644	0.04%
2024/08/22	0	40.15	0	0.00	39.95	0	2,667	0.00%
2024/08/16	0	40.95	0	0.00	40.55	0	2,745	0.00%
2024/08/13	1	40.25	1	40.20	40.65	0	2,765	0.00%
2024/08/09	0	0.00	3	40.08	39.40	-3	2,756	-0.11%
2024/08/08	11	39.16	0	0.00	38.80	11	2,742	0.40%
2024/08/07	0	0.00	9	39.64	40.80	-9	2,744	-0.33%
2024/08/06	16.1	36.03	17	36.61	37.25	-0.9	2,791	-0.03%
2024/08/05	0	38.70	0	0.00	38.60	0	2,739	0.00%
2024/08/01	6	44.41	1	43.30	44.55	5	2,713	0.18%
2024/07/30	0	42.25	0	0.00	43.15	0	2,684	0.00%
2024/07/29	1.1	42.60	1	43.05	42.65	0.1	2,687	0.00%
2024/07/26	0.1	43.54	0	0.00	43.45	0.1	2,822	0.00%
2024/07/23	10	44.60	0	0.00	44.85	10	2,819	0.35%
2024/07/22	4.1	43.75	3	43.72	43.80	1.1	2,805	0.04%
2024/07/19	4	45.48	0	0.00	44.40	4	2,776	0.14%
2024/07/18	1	47.30	1	47.30	47.45	0	2,709	0.00%
2024/07/16	0.1	48.35	0	0.00	48.15	0.1	2,715	0.00%
2024/07/12	1	48.85	6	48.85	48.85	-5	2,910	-0.17%
2024/07/11	0.4	49.20	0	0.00	48.80	0.4	2,949	0.01%
2024/07/10	33.2	49.50	9	49.44	49.20	24.2	2,986	0.81%
2024/07/09	4	50.83	6	50.67	50.80	-2	2,964	-0.07%
2024/07/08	12	51.97	0	0.00	51.50	12	3,045	0.39%
2024/07/05	1.1	50.57	34	51.48	51.30	-32.9	3,042	-1.08%
2024/07/03	0	0.00	1	49.40	49.75	-1	2,982	-0.03%
2024/07/02	2	48.10	10	47.99	48.45	-8	2,945	-0.27%
2024/07/01	1	48.50	0	0.00	48.20	1	2,934	0.03%
2024/06/28	4	49.03	8	48.78	48.70	-4	2,939	-0.14%
2024/06/27	1	48.50	16	48.37	48.40	-15	2,962	-0.51%
2024/06/26	1	49.30	0	0.00	49.10	1	2,955	0.03%
2024/06/24	5	49.78	0	0.00	49.25	5	2,961	0.17%
2024/06/20	2	50.00	2	49.85	50.10	0	2,980	0.00%
2024/06/19	37.2	50.11	0	0.00	50.10	37.2	3,000	1.24%
2024/06/18	0	0.00	3	51.67	51.50	-3	2,976	-0.10%
2024/06/14	0	51.30	3	51.50	50.70	-3	3,022	-0.10%
2024/06/13	2	50.20	0	0.00	50.70	2	3,023	0.07%
2024/06/12	2	50.90	0	0.00	51.00	2	2,984	0.07%
2024/06/11	0	0.00	1	52.50	52.00	-1	2,991	-0.03%
2024/06/07	1	51.90	3	51.90	52.00	-2	3,002	-0.07%
2024/06/06	13	50.77	0.1	51.10	51.30	12.9	3,000	0.43%
2024/06/05	10.2	52.49	6	52.42	51.80	4.2	2,983	0.14%
2024/06/04	4	52.18	8.5	51.93	52.00	-4.5	2,931	-0.15%
2024/05/31	2	50.85	1	51.00	50.90	1	2,980	0.03%
2024/05/28	1	51.10	6	51.63	52.00	-5	3,223	-0.16%
2024/05/27	0.1	50.80	7	51.00	51.10	-6.9	3,272	-0.21%
2024/05/23	11.3	50.99	11	50.89	50.60	0.3	3,409	0.01%
2024/05/22	1	50.50	3	50.57	50.50	-2	3,458	-0.06%
2024/05/21	11	50.21	120	50.12	50.40	-109	3,522	-3.09%	大賣/鉅額交易
2024/05/20	1	49.90	0	0.00	49.50	1	3,587	0.03%
2024/05/17	2	49.98	7	50.00	49.70	-5	3,782	-0.13%
2024/05/16	3	49.45	0	0.00	49.45	3	4,218	0.07%
2024/05/15	0	0.00	0.1	49.90	49.50	-0.1	4,296	0.00%
2024/05/14	2.1	49.81	0	0.00	49.70	2.1	4,321	0.05%
2024/05/13	0	0.00	3	48.70	49.00	-3	4,352	-0.07%
2024/05/10	62.3	48.26	13.1	48.23	48.45	49.2	4,334	1.13%
2024/05/09	3	50.00	18	50.08	49.95	-15	4,257	-0.35%
2024/05/08	3	50.43	0	0.00	50.60	3	4,236	0.07%
2024/05/07	6.8	51.02	6	50.85	51.00	0.8	4,257	0.02%
2024/05/06	13	51.04	0.2	50.90	50.80	12.8	4,324	0.30%
2024/05/03	45	51.60	0	0.00	51.50	45	4,331	1.04%
2024/05/02	12	52.66	8.1	52.76	52.80	4	4,380	0.09%
2024/04/30	21	53.93	123	53.81	53.50	-102	4,415	-2.31%	大賣/鉅額交易
2024/04/29	1	51.00	0	0.00	51.50	1	4,310	0.02%
2024/04/26	2	51.10	0	0.00	50.70	2	4,314	0.05%
2024/04/25	1	51.20	1	51.30	51.20	0	4,328	0.00%
2024/04/24	1	52.20	2	52.00	52.30	-1	4,349	-0.02%
2024/04/23	4.1	51.42	8	51.29	51.00	-3.9	4,409	-0.09%
2024/04/22	70	51.46	0	0.00	51.00	70	4,457	1.57%
2024/04/19	74.1	52.54	12	52.93	52.50	62.1	4,465	1.39%
2024/04/18	17.1	54.88	114	55.41	54.50	-96.9	4,481	-2.16%	大賣/
2024/04/17	2	52.50	5	53.00	53.30	-3	4,357	-0.07%
2024/04/16	23	50.44	10	50.75	51.00	13	4,349	0.30%
2024/04/15	7	52.44	0	0.00	52.30	7	4,370	0.16%
2024/04/12	11.1	52.27	11	53.98	53.80	0.1	4,423	0.00%
2024/04/11	21.1	52.63	1	53.50	52.50	20.1	4,364	0.46%
2024/04/10	5	54.44	3	54.30	54.10	2	4,349	0.05%
2024/04/09	11	53.87	10	54.17	54.00	1	4,362	0.02%
2024/04/03	5	53.80	5	53.44	53.30	0	4,456	0.00%
2024/04/02	1	53.90	7	54.30	54.30	-6	4,476	-0.13%
2024/04/01	2	54.35	0	0.00	54.60	2	4,509	0.04%
2024/03/29	1	53.40	10	53.30	53.30	-9	4,529	-0.20%
2024/03/28	6	53.13	0	0.00	53.00	6	4,526	0.13%
2024/03/27	1	53.20	0	0.00	53.30	1	4,531	0.02%
2024/03/26	2	54.10	4	53.58	53.30	-2	4,547	-0.04%
2024/03/25	7	54.70	7	55.16	55.20	0	4,531	0.00%
2024/03/22	2	54.50	3.5	54.66	54.30	-1.5	4,573	-0.03%
2024/03/21	1	53.50	6	53.65	53.80	-5	4,558	-0.11%
2024/03/20	2.2	53.07	4	52.90	53.00	-1.9	4,653	-0.04%
2024/03/19	6	54.62	0	0.00	54.30	6	4,634	0.13%
2024/03/18	2.1	54.20	5	54.30	54.40	-2.9	4,682	-0.06%
2024/03/15	1	54.80	1	55.20	55.00	0	4,699	0.00%
2024/03/14	2	55.15	0	0.00	55.20	2	4,778	0.04%
2024/03/13	1.2	55.21	5	56.00	55.00	-3.8	4,833	-0.08%
2024/03/08	15	56.14	10	56.89	55.90	5	5,023	0.10%
2024/03/07	62.2	58.46	5	58.70	58.00	57.2	5,013	1.14%
2024/03/06	5	60.00	4	60.05	60.10	1	4,997	0.02%
2024/03/05	8	60.24	0.1	61.00	60.00	7.9	5,096	0.15%
2024/03/04	11.1	60.88	20.3	60.78	60.60	-9.3	5,211	-0.18%
2024/03/01	24	60.34	7	60.13	60.30	17	5,228	0.33%
2024/02/29	2	61.00	2.1	61.05	61.30	-0.1	5,690	0.00%
2024/02/27	9.1	59.89	2	61.55	60.20	7.1	6,506	0.11%
2024/02/26	13	61.35	6	61.22	61.20	7	6,952	0.10%
2024/02/23	8.1	60.37	12	60.40	59.70	-3.9	6,907	-0.06%
2024/02/22	2.2	61.21	3	61.20	61.30	-0.8	6,865	-0.01%
2024/02/21	11	61.89	0	0.00	61.50	11	6,858	0.16%
2024/02/20	15	61.99	7.7	62.07	61.80	7.3	6,946	0.11%
2024/02/19	29	62.32	102	62.60	62.30	-73	6,809	-1.07%	大賣/
2024/02/16	1	56.70	13	57.79	58.70	-12	6,414	-0.19%
2024/02/15	4	55.93	0	0.00	56.20	4	6,380	0.06%
2024/02/05	16	56.65	7	56.00	56.10	9	6,399	0.14%
2024/02/02	0	57.30	2	57.80	57.00	-2	6,378	-0.03%
2024/02/01	2	57.00	1	57.10	57.20	1	6,381	0.02%
2024/01/31	1	57.10	1	57.10	57.00	0	6,377	0.00%
2024/01/30	6	57.97	8	58.20	57.80	-2	6,392	-0.03%
2024/01/29	1	58.20	16	58.50	58.80	-15.1	6,439	-0.23%
2024/01/26	7	56.73	0	0.00	56.90	7	6,422	0.11%
2024/01/25	3	58.76	5	58.50	58.00	-2	6,482	-0.03%
2024/01/24	4	58.23	29	58.56	58.60	-25	6,668	-0.37%
2024/01/23	2	57.70	3	57.80	57.30	-1	6,673	-0.01%
2024/01/22	2	56.30	0	0.00	57.00	2	6,658	0.03%
2024/01/19	1	56.30	0	0.00	56.50	1	6,715	0.01%
2024/01/18	2	55.00	0	55.00	56.00	2	6,766	0.03%
2024/01/17	6.7	56.85	0	0.00	55.30	6.7	6,908	0.10%
2024/01/16	0.1	57.50	0	0.00	57.60	0.1	7,033	0.00%
2024/01/15	0	0.00	7	58.21	58.30	-7	7,136	-0.10%
2024/01/12	0	0.00	2	57.90	56.90	-2	7,196	-0.03%
2024/01/11	0	0.00	0.1	56.40	57.10	-0.1	7,181	0.00%
2024/01/09	15	57.25	6	57.22	56.50	9	7,231	0.12%
2024/01/08	2	60.10	4	59.35	58.90	-2	7,202	-0.03%
2024/01/05	1	59.00	2	58.70	58.30	-1	7,144	-0.01%
2024/01/04	3	58.47	0	0.00	57.60	3	7,137	0.04%
2024/01/03	1	58.40	1	58.60	58.80	0	7,155	0.00%
2024/01/02	5	60.14	2	60.00	59.30	3	7,150	0.04%
2023/12/28	1	58.70	0	0.00	59.00	1	7,194	0.01%
2023/12/27	1	58.50	0	0.00	58.40	1	7,222	0.01%
2023/12/26	9	58.80	4	58.25	59.00	5	7,298	0.07%
2023/12/21	1	56.70	0	0.00	56.60	1	7,287	0.01%
2023/12/19	2	58.40	3	57.60	57.30	-1	7,311	-0.01%
2023/12/18	0	0.00	1	59.30	59.00	-1	7,300	-0.01%
2023/12/15	5	59.44	3	59.93	59.10	2	7,317	0.03%
2023/12/14	1.1	59.05	2	59.00	58.20	-0.9	7,234	-0.01%
2023/12/12	1	59.98	0	0.00	59.00	1	7,208	0.01%
2023/12/11	11	59.82	12	59.59	59.60	-1	7,208	-0.01%
2023/12/08	3	61.13	12	60.24	61.00	-9	7,155	-0.13%
2023/12/07	9	61.16	4	61.08	60.50	5	7,155	0.07%
2023/12/06	2	62.30	5	61.80	61.60	-3	7,150	-0.04%
2023/12/05	6	62.22	2	62.50	62.80	4	7,114	0.06%
2023/12/04	2	63.20	8	63.06	61.80	-6	7,125	-0.08%
2023/12/01	3	62.47	2	62.00	62.50	1	7,404	0.01%
2023/11/30	9	63.30	4	64.08	62.20	5	7,390	0.07%
2023/11/29	8	64.43	13	63.39	63.50	-5	7,352	-0.07%
2023/11/28	1	63.10	0	62.90	62.80	1	7,299	0.01%
2023/11/27	12	64.83	7	64.39	62.90	5	7,315	0.07%
2023/11/24	40	63.00	44.5	63.24	63.20	-4.5	6,905	-0.07%
2023/11/22	1	57.50	1	57.60	57.50	0	5,689	0.00%
2023/11/21	1	57.60	2	57.60	57.20	-1	5,725	-0.02%
2023/11/20	0	0.00	2	57.60	56.70	-2	5,793	-0.03%
2023/11/17	19	56.69	21	57.52	56.20	-2	5,768	-0.03%
2023/11/16	1	55.60	1	55.60	56.40	0	5,691	0.00%
2023/11/15	3	55.10	6	55.30	54.60	-3	5,899	-0.05%
2023/11/14	7	54.74	3	54.63	54.80	4	6,212	0.06%
2023/11/13	1	53.20	0	0.00	54.00	1	6,271	0.02%
2023/11/10	2	52.70	1	52.80	52.50	1	6,380	0.02%
2023/11/09	5	53.80	5	53.46	53.20	0	6,463	0.00%
2023/11/08	0	0.00	0.1	54.83	54.20	-0.1	6,531	0.00%
2023/11/06	1	54.40	11	55.24	54.90	-10	6,783	-0.15%
2023/11/03	0	0.00	3.2	53.72	53.30	-3.2	6,757	-0.05%
2023/11/02	1	52.80	4	52.95	52.80	-3	6,792	-0.04%
2023/11/01	18	51.97	19.5	52.15	51.80	-1.5	6,790	-0.02%
2023/10/31	9.2	53.19	9	53.28	52.50	0.2	6,621	0.00%
2023/10/30	7	55.51	7	55.23	54.60	0	6,706	0.00%
2023/10/27	14	56.68	5	55.54	55.40	9	6,836	0.13%
2023/10/26	7	58.14	0	0.00	57.00	7	6,903	0.10%
2023/10/25	7	59.03	15	59.06	59.10	-8	6,979	-0.11%
2023/10/24	8	56.55	8	56.69	56.80	0	6,897	0.00%
2023/10/23	6	53.35	5	53.88	53.60	1	6,906	0.01%
2023/10/20	4	55.90	5	55.14	55.00	-1	6,885	-0.01%
2023/10/19	11	57.12	11	56.27	56.10	0	7,039	0.00%
2023/10/18	9	58.76	11	58.38	57.70	-2	7,065	-0.03%
2023/10/17	1	60.20	0	0.00	60.60	1	7,114	0.01%
2023/10/16	2	60.20	0.3	59.20	58.70	1.7	7,238	0.02%
2023/10/13	3	61.50	0	0.00	61.50	3	7,546	0.04%
2023/10/12	7	62.26	5	62.62	62.50	2	8,089	0.02%
2023/10/11	2	61.80	6	61.93	61.70	-4	8,216	-0.05%
2023/10/06	16	61.48	12	61.34	61.60	4	8,402	0.05%
2023/10/05	46	62.62	33	63.07	61.80	13	8,712	0.15%
2023/10/04	4	60.98	1	61.90	60.80	3	9,087	0.03%
2023/10/03	1	61.70	4	61.90	62.00	-3	9,280	-0.03%
2023/10/02	16	61.73	8	62.25	63.00	8	9,528	0.08%
2023/09/28	0	0.00	1	59.60	58.90	-1	9,613	-0.01%
2023/09/27	1.1	58.20	0	0.00	58.30	1.1	9,991	0.01%
2023/09/26	1	58.80	0	0.00	58.50	1	10,168	0.01%
2023/09/25	2	59.30	0.8	59.50	58.80	1.2	10,308	0.01%
2023/09/21	0.1	60.00	0	0.00	59.60	0.1	10,508	0.00%
2023/09/20	1	60.60	1	61.50	60.90	0	10,594	0.00%
2023/09/19	1	62.00	3	62.73	61.30	-2	10,873	-0.02%
2023/09/18	21	62.45	10	62.40	62.50	11	11,060	0.10%
2023/09/15	8	62.93	5	63.02	63.60	3	11,386	0.03%
2023/09/14	6	62.85	1	63.30	62.70	5	11,551	0.04%
2023/09/13	1.1	62.96	0	0.00	62.10	1.1	11,775	0.01%
2023/09/12	11.1	62.64	11	62.16	62.00	0.1	12,067	0.00%
2023/09/11	26	64.13	6	63.62	63.40	20	12,282	0.16%
2023/09/08	58.1	66.41	0	0.00	66.00	58.1	12,596	0.46%
2023/09/07	2	69.40	3	68.97	68.00	-1	13,011	-0.01%
2023/09/06	26.3	67.07	19	66.34	67.80	7.3	13,275	0.05%
2023/09/05	6.1	68.12	58	69.83	70.70	-51.9	13,234	-0.39%
2023/09/04	58.1	69.17	132	70.58	69.10	-73.9	13,658	-0.54%	大賣/
2023/09/01	23	72.00	12	72.31	71.10	11	14,142	0.08%
2023/08/31	6.1	72.27	163	72.39	73.00	-156.9	14,509	-1.08%	大賣/鉅額交易
2023/08/30	8.1	71.53	8	71.10	71.00	0.1	15,025	0.00%
2023/08/29	0	0.00	43	71.02	71.50	-43	16,015	-0.27%
2023/08/28	8	69.93	16	70.16	70.00	-8	17,175	-0.05%
2023/08/25	1	69.20	1	69.50	69.90	0	18,143	0.00%
2023/08/24	8	69.68	8	69.88	69.00	0	18,544	0.00%
2023/08/23	0	0.00	1	69.30	68.60	-1	18,973	-0.01%
2023/08/22	2	68.65	2	68.55	68.50	0	19,242	0.00%
2023/08/21	17.1	69.82	8	70.30	68.70	9.1	19,614	0.05%
2023/08/18	61.1	69.49	18	69.91	69.80	43.1	21,131	0.20%
2023/08/17	11	65.54	7	65.81	66.90	4	21,030	0.02%
2023/08/16	10.2	65.07	15	65.52	66.20	-4.8	21,193	-0.02%
2023/08/15	2.1	64.20	23	64.51	64.60	-21	21,721	-0.10%
2023/08/14	0	0.00	0	61.50	62.10	0	22,208	0.00%
2023/08/11	1.1	63.74	2	64.00	63.50	-0.9	22,801	0.00%
2023/08/10	20	61.95	0	0.00	61.60	20	23,117	0.09%
2023/08/09	10	63.50	2	63.70	63.50	8	23,717	0.03%
2023/08/08	76	64.35	1	64.30	64.40	75	24,317	0.31%
2023/08/07	44	64.73	4.1	64.92	65.20	39.9	24,618	0.16%
2023/08/04	16	65.14	26	65.75	65.40	-10	25,312	-0.04%
2023/08/02	22.1	65.29	4	65.35	65.30	18.1	25,743	0.07%
2023/08/01	0	0.00	8	66.53	66.50	-8	26,070	-0.03%
2023/07/31	35	67.78	6.1	69.09	67.50	28.9	26,375	0.11%
2023/07/28	12	68.48	40.3	68.78	69.50	-28.3	26,653	-0.11%
2023/07/27	27.1	69.83	7	69.84	69.50	20.1	27,081	0.07%
2023/07/26	11	71.59	20	70.56	69.70	-9	27,576	-0.03%
2023/07/25	1.1	71.00	4	70.75	70.60	-2.9	27,814	-0.01%
2023/07/24	82	70.46	37	69.80	70.00	45	28,006	0.16%
2023/07/21	6	71.92	9	72.68	73.60	-3	28,207	-0.01%
2023/07/20	9	73.20	10.3	73.47	73.20	-1.3	29,256	0.00%
2023/07/19	14.1	73.99	9	73.52	72.50	5.1	29,584	0.02%
2023/07/18	72.3	74.19	9	75.80	74.00	63.3	30,150	0.21%
2023/07/17	35	76.10	225	76.69	76.70	-190	30,543	-0.62%	大賣/鉅額交易
2023/07/14	3	73.67	2	73.75	72.60	1	31,042	0.00%
2023/07/13	8.1	73.64	6	73.62	72.80	2.1	32,704	0.01%
2023/07/12	14.3	71.59	10	71.77	72.00	4.3	33,621	0.01%
2023/07/11	147.2	73.15	72.3	73.50	72.00	74.9	34,256	0.22%	大買/
2023/07/10	125	76.92	0	0.00	76.00	125	34,499	0.36%	大買/鉅額交易
2023/07/07	15	77.11	56	79.32	78.30	-41	34,755	-0.12%
2023/07/06	49	78.01	0	0.00	77.70	49	35,037	0.14%
2023/07/05	17.1	79.81	30	80.33	79.40	-12.9	35,753	-0.04%
2023/07/04	5.3	77.84	8	78.83	77.60	-2.8	35,789	-0.01%
2023/07/03	37	78.65	6	79.08	78.80	31	35,870	0.09%
2023/06/30	5.1	77.18	74	77.84	78.00	-69	36,476	-0.19%
2023/06/29	3	75.70	1	75.40	75.50	2	36,628	0.01%
2023/06/28	3	75.63	4	76.90	75.30	-1	36,905	0.00%
2023/06/27	96.7	77.12	21	77.18	75.60	75.7	37,163	0.20%
2023/06/26	12.5	79.53	21	79.46	79.30	-8.5	37,281	-0.02%
2023/06/21	13.1	80.72	48.1	80.27	81.80	-35	37,430	-0.09%
2023/06/20	20.1	79.56	31	79.51	79.40	-10.9	37,547	-0.03%
2023/06/19	26.2	79.89	36.4	79.96	80.80	-10.2	38,426	-0.03%
2023/06/16	86.6	79.31	48	79.49	79.10	38.6	39,863	0.10%
2023/06/15	10.1	79.32	10	79.70	79.00	0.1	40,410	0.00%
2023/06/14	29.1	81.54	23	81.17	80.30	6.1	41,215	0.01%
2023/06/13	18	81.13	21	80.57	82.30	-3	41,842	-0.01%
2023/06/12	15	79.82	5	80.70	78.50	10	42,435	0.02%
2023/06/09	4.1	79.83	11	79.47	79.00	-6.9	43,618	-0.02%
2023/06/08	39	80.80	76.5	78.58	78.90	-37.5	44,550	-0.08%
2023/06/07	34.5	84.21	18	82.89	81.50	16.5	45,822	0.04%
2023/06/06	17.2	84.38	14.1	83.77	82.60	3.2	46,949	0.01%
2023/06/05	42.2	85.37	30	86.20	85.70	12.2	47,549	0.03%
2023/06/02	74	82.66	95.5	83.17	83.40	-21.5	47,681	-0.05%
2023/06/01	40.1	81.08	75	80.44	81.90	-34.9	47,138	-0.07%
2023/05/31	49.3	77.22	49.2	77.89	78.40	0.2	46,628	0.00%
2023/05/30	20	77.37	20.2	77.35	76.60	-0.2	45,748	0.00%
2023/05/29	31	76.39	43.1	76.80	76.40	-12.1	45,395	-0.03%
2023/05/26	12.1	74.71	9	74.10	73.70	3.1	45,058	0.01%
2023/05/25	29	74.74	33	74.92	74.50	-4	44,998	-0.01%
2023/05/24	76.4	78.06	53.1	77.95	75.80	23.3	44,898	0.05%
2023/05/23	3	75.40	3	75.67	75.50	0	44,540	0.00%
2023/05/22	16	74.53	12	74.94	75.30	4	44,960	0.01%
2023/05/19	46.4	74.48	14	74.99	73.20	32.4	44,786	0.07%
2023/05/18	25	76.03	41.3	76.04	75.80	-16.3	44,433	-0.04%
2023/05/17	56.5	75.60	38.4	74.90	74.10	18.1	43,886	0.04%
2023/05/16	32	73.67	25	74.22	74.40	7	43,212	0.02%
2023/05/15	36	73.69	20.1	74.02	72.70	15.9	42,738	0.04%
2023/05/12	13	70.77	36	72.54	73.20	-23	42,094	-0.05%
2023/05/11	12	69.92	16.5	69.37	68.90	-4.5	41,514	-0.01%
2023/05/10	26.5	69.68	54.1	69.48	70.00	-27.6	41,156	-0.07%
2023/05/09	41.4	73.13	23.5	72.81	71.70	17.9	40,450	0.04%
2023/05/08	15.2	72.98	35	73.14	73.80	-19.8	39,949	-0.05%
2023/05/05	55	72.06	94	71.10	71.20	-39	39,498	-0.10%
2023/05/04	14.1	75.65	25.6	74.75	74.00	-11.5	39,065	-0.03%
2023/05/03	13	75.78	19.3	76.31	76.00	-6.3	38,702	-0.02%
2023/05/02	77.3	75.56	27.5	75.59	76.50	49.8	38,138	0.13%
2023/04/28	91.2	73.76	16	73.59	73.50	75.2	37,572	0.20%
2023/04/27	11	71.85	11	72.02	71.90	0	37,132	0.00%
2023/04/26	11	71.83	4.2	71.59	71.90	6.8	36,803	0.02%
2023/04/25	25.1	73.32	18	73.57	72.70	7.1	36,370	0.02%
2023/04/24	11.9	73.62	8	73.36	73.30	3.9	35,247	0.01%
2023/04/21	21	73.46	101.7	72.60	72.50	-80.7	34,861	-0.23%	大賣/
2023/04/20	30	75.85	27.1	75.23	74.60	2.9	34,112	0.01%
2023/04/19	43.3	78.30	36	77.91	77.80	7.3	33,376	0.02%
2023/04/18	103.6	77.61	96	77.26	76.40	7.6	32,320	0.02%	大買/
2023/04/17	31	72.99	44	73.49	75.90	-13	30,534	-0.04%
2023/04/14	61.1	69.18	34.6	69.16	69.00	26.5	29,403	0.09%
2023/04/13	29	67.27	42	66.29	67.30	-13	28,431	-0.05%
2023/04/12	5.3	66.96	5	67.60	66.30	0.3	27,694	0.00%
2023/04/11	28.5	67.04	20	66.90	66.30	8.5	27,252	0.03%
2023/04/10	44.1	66.42	27	66.77	66.60	17.1	26,706	0.06%
2023/04/07	22	62.74	19.1	62.90	62.50	3	25,805	0.01%
2023/04/06	15.3	60.41	3	61.83	61.60	12.3	25,429	0.05%
2023/03/31	18.5	62.10	22.2	63.00	60.30	-3.7	25,221	-0.01%
2023/03/30	7	60.34	8	61.05	60.80	-1	24,733	0.00%
2023/03/29	16.3	59.86	10	59.55	59.80	6.3	24,759	0.03%
2023/03/28	7	59.51	15	59.59	59.20	-8	25,009	-0.03%
2023/03/27	7	60.45	13	60.92	59.80	-6	24,753	-0.02%
2023/03/24	39	59.88	19	59.59	60.00	20	24,383	0.08%
2023/03/23	16	59.26	39	59.12	59.50	-23	24,068	-0.10%
2023/03/22	39.1	60.34	31.2	59.84	59.00	7.9	23,610	0.03%
2023/03/21	37.3	62.50	88.1	62.13	61.10	-50.8	22,529	-0.23%
2023/03/20	25.1	59.55	18	59.80	59.50	7.1	20,843	0.03%
2023/03/17	43.1	59.71	38.5	59.57	59.10	4.6	20,016	0.02%
2023/03/16	15.3	58.13	17	57.81	58.50	-1.8	18,949	-0.01%
2023/03/15	42	59.45	32.2	59.30	59.20	9.8	18,059	0.05%
2023/03/14	83.7	57.55	101	58.08	58.40	-17.3	17,276	-0.10%	大賣/
2023/03/13	68.4	56.28	32	56.16	56.20	36.4	15,806	0.23%
2023/03/10	71.2	57.68	41	57.75	56.60	30.2	14,616	0.21%
2023/03/09	37	55.69	106.3	55.26	54.80	-69.3	13,026	-0.53%	大賣/
2023/03/08	22	51.62	59	52.62	54.70	-37	11,630	-0.32%
2023/03/07	23	50.22	28.8	50.18	49.80	-5.8	10,742	-0.05%
2023/03/06	19	48.63	24	48.70	48.75	-5	10,455	-0.05%
2023/03/03	51	47.95	30	47.98	46.90	21	10,502	0.20%
2023/03/02	5	46.58	21.3	46.23	47.05	-16.3	10,050	-0.16%
2023/03/01	5	45.60	3	45.75	45.60	2	9,884	0.02%
2023/02/24	15.3	45.67	5	46.15	45.45	10.3	9,774	0.11%
2023/02/23	12	46.84	22	46.73	46.60	-10	9,572	-0.10%
2023/02/22	18	46.36	33	46.32	47.20	-15	9,388	-0.16%
2023/02/21	44	46.83	74	46.69	46.70	-30	9,065	-0.33%
2023/02/20	23	44.18	30	45.58	46.35	-7	7,673	-0.09%
2023/02/17	4	42.30	7	42.24	42.15	-3	7,037	-0.04%
2023/02/16	13	42.30	34	42.30	42.35	-21	6,955	-0.30%
2023/02/15	4	40.33	23	40.74	40.75	-19	6,725	-0.28%
2023/02/14	3	39.80	2	39.93	39.80	1	6,699	0.01%
2023/02/13	1	39.55	1	39.85	39.95	0	6,721	0.00%
2023/02/10	13	40.07	2	40.20	39.90	11	6,759	0.16%
2023/02/09	13	41.49	15	41.65	41.35	-2	6,706	-0.03%
2023/02/08	7	41.30	2	41.30	41.05	5	6,678	0.07%
2023/02/07	7	41.21	21	41.29	41.25	-14	6,645	-0.21%
2023/02/06	0	0.00	9	40.71	40.65	-9	6,589	-0.14%
2023/02/03	0	0.00	2	40.55	40.45	-2	6,578	-0.03%
2023/02/02	0	0.00	11	40.75	40.60	-11	6,560	-0.17%
2023/02/01	0	0.00	1	39.65	40.45	-1	6,540	-0.02%
2023/01/31	1	39.50	2	39.50	39.65	-1	6,526	-0.02%
2023/01/30	2	38.85	4	38.91	38.85	-2	6,526	-0.03%
2023/01/16	2	37.80	0	0.00	37.90	2	6,518	0.03%
2023/01/13	10	38.22	0	0.00	38.00	10	6,533	0.15%
2023/01/12	1	38.70	0	0.00	38.70	1	6,519	0.02%
2023/01/11	9	39.12	1	39.60	39.00	8	6,554	0.12%
2023/01/10	0.8	40.40	0	0.00	40.10	0.8	6,526	0.01%
2023/01/09	10	40.50	0	0.00	40.15	10	6,569	0.15%
2023/01/06	5	40.25	5	40.05	40.05	0	6,595	0.00%
2023/01/05	10	41.00	2	40.60	40.05	8	6,654	0.12%
2023/01/04	9	40.34	7	40.26	40.10	2	6,663	0.03%
2023/01/03	3	39.93	3	40.00	39.95	0	6,679	0.00%
2022/12/30	5	39.49	4	40.10	39.45	1	6,707	0.01%
2022/12/28	5	39.31	11	39.05	39.00	-6	6,845	-0.09%
2022/12/27	7	40.19	0	0.00	40.05	7	6,843	0.10%
2022/12/26	4	40.06	1	40.35	40.00	3	6,852	0.04%
2022/12/23	5	41.15	5	41.05	41.00	0	6,825	0.00%
2022/12/22	5	42.34	3	41.78	41.50	2	6,795	0.03%
2022/12/21	29	41.89	32	42.17	42.40	-3	6,585	-0.05%
2022/12/20	97	42.12	109	41.40	40.65	-12	6,274	-0.19%	大賣/
2022/12/19	1	40.70	13	41.23	41.25	-12	5,759	-0.21%
2022/12/16	26	39.08	20	39.25	39.40	6	5,685	0.11%
2022/12/15	2	40.40	0	0.00	40.50	2	5,680	0.04%
2022/12/14	0	0.00	9	39.74	39.70	-9	5,709	-0.16%
2022/12/13	1	40.20	0.1	40.15	39.65	0.9	5,901	0.02%
2022/12/12	1	39.50	3	39.77	39.95	-2	6,241	-0.03%
2022/12/09	3	40.32	0	0.00	39.90	3	6,895	0.04%
2022/12/07	19	40.31	0	0.00	39.75	19	6,967	0.27%
2022/12/06	17	42.16	2	42.83	41.65	15	6,883	0.22%
2022/12/05	0	0.00	2	41.90	41.70	-2	6,639	-0.03%
2022/12/02	0	0.00	7.5	41.57	41.75	-7.5	6,574	-0.11%
2022/12/01	14	42.01	2	41.55	41.60	12	6,509	0.18%
2022/11/30	10	42.38	13	42.33	41.80	-3	6,398	-0.05%
2022/11/29	18	40.78	2	41.20	41.25	16	6,186	0.26%
2022/11/28	24	42.45	20	42.22	41.70	4	6,208	0.06%
2022/11/25	12.1	41.32	36.3	41.59	42.30	-24.2	5,779	-0.42%
2022/11/24	3	39.30	177	39.23	38.85	-174	5,224	-3.33%	大賣/鉅額交易
2022/11/23	2	36.75	1	36.70	36.65	1	4,905	0.02%
2022/11/21	0.5	37.51	0	0.00	37.10	0.5	4,993	0.01%
2022/11/18	74	37.69	1	38.10	37.30	73	5,005	1.46%
2022/11/17	3	38.40	43	38.63	38.45	-40	4,945	-0.81%
2022/11/16	2	37.83	0	0.00	37.85	2	4,917	0.04%
2022/11/15	0	0.00	10	36.85	37.85	-10	4,921	-0.20%
2022/11/14	2	36.85	0	0.00	37.05	2	4,925	0.04%
2022/11/11	144	37.75	0	0.00	36.80	144	4,958	2.90%	大買/鉅額交易
2022/11/09	5	37.90	0	0.00	37.90	5	4,957	0.10%
2022/11/08	2	37.80	10	38.53	37.45	-8	4,996	-0.16%
2022/11/04	12	37.44	5.5	37.34	37.40	6.5	5,071	0.13%
2022/11/02	2	36.70	2	36.70	36.60	0	5,083	0.00%
2022/11/01	2	36.30	0	0.00	36.40	2	5,097	0.04%
2022/10/26	0	0.00	1	35.25	35.05	-1	5,287	-0.02%
2022/10/21	1	34.60	1	34.60	34.30	0	5,389	0.00%
2022/10/20	0	0.00	1	35.75	35.30	-1	5,381	-0.02%
2022/10/18	1	35.25	3	35.17	35.40	-2	5,368	-0.04%
2022/10/17	50	33.23	50	34.12	34.95	0	5,439	0.00%
2022/10/13	4.5	33.65	0	0.00	33.40	4.5	5,492	0.08%
2022/10/12	2	36.05	3	35.90	35.70	-1	5,461	-0.02%
2022/10/11	1.6	36.80	0	0.00	36.10	1.6	5,477	0.03%
2022/10/06	13	38.62	13	38.47	38.20	0	5,817	0.00%
2022/10/05	0	0.00	6	37.73	36.90	-6	5,703	-0.11%
2022/10/04	5	36.90	0	0.00	37.05	5	5,697	0.09%
2022/09/29	0.6	35.40	0	0.00	35.35	0.6	5,817	0.01%
2022/09/28	3	35.57	0	0.00	34.85	3	5,833	0.05%
2022/09/26	1	37.05	0.4	37.50	35.75	0.6	5,831	0.01%
2022/09/23	1	39.05	0	0.00	38.05	1	5,846	0.02%
2022/09/21	0.2	39.20	4	38.55	38.90	-3.8	5,857	-0.06%
2022/09/20	1	38.00	0	0.00	39.35	1	5,801	0.02%
2022/09/19	6	40.90	1	39.00	38.95	5	5,647	0.09%
2022/09/16	39	41.78	30.2	41.68	41.60	8.8	5,366	0.16%
2022/09/15	1	39.75	0	0.00	39.20	1	4,783	0.02%
2022/09/14	1	37.85	0	0.00	39.30	1	4,728	0.02%
2022/09/12	0	0.00	72	39.10	39.20	-72	4,743	-1.52%
2022/09/07	0.2	37.00	1	36.80	36.60	-0.8	4,787	-0.02%
2022/09/06	46	37.29	1	37.10	37.00	45	4,806	0.94%
2022/09/05	34.2	38.35	3	38.35	38.15	31.2	4,777	0.65%
2022/09/02	12	40.68	21	40.72	40.30	-9	4,717	-0.19%
2022/09/01	8	39.58	3	40.17	39.55	5	4,520	0.11%
2022/08/31	0	0.00	60	38.95	39.15	-60	4,456	-1.35%
2022/08/29	60	37.90	0	0.00	37.80	60	4,845	1.24%
2022/08/26	5	39.70	1	39.60	39.60	4	4,835	0.08%
2022/08/25	1	38.75	0	0.00	38.75	1	4,848	0.02%
2022/08/19	1	39.50	0	0.00	39.45	1	5,279	0.02%
2022/08/18	2	39.28	3	40.17	39.90	-1	5,301	-0.02%
2022/08/17	3	39.67	0	0.00	39.70	3	5,298	0.06%
2022/08/15	0	0.00	24	38.88	39.10	-24	5,227	-0.46%
2022/08/11	1	37.95	13	39.48	37.90	-12	5,185	-0.23%
2022/08/10	0	0.00	2	38.15	38.25	-2	5,096	-0.04%
2022/08/09	11	37.58	0	0.00	37.95	11	5,102	0.22%
2022/08/05	10	37.55	11	37.69	37.60	-1	5,162	-0.02%
2022/08/02	8	36.90	9	36.47	36.50	-1	5,192	-0.02%
2022/08/01	3	38.13	2	38.45	38.35	1	5,145	0.02%
2022/07/29	0	0.00	1	37.30	37.20	-1	5,100	-0.02%
2022/07/28	0	0.00	0	36.80	36.60	0	5,127	0.00%
2022/07/26	0	0.00	0	36.35	36.15	0	5,173	0.00%
2022/07/22	0	0.00	1	38.05	36.80	-1	5,224	-0.02%
2022/07/21	17	36.96	18	36.90	37.35	-1	5,315	-0.02%
2022/07/20	1	36.30	5	36.55	36.05	-4	5,269	-0.08%
2022/07/19	1	35.95	0	0.00	35.95	1	5,357	0.02%
2022/07/18	0	0.00	10	36.21	36.10	-10	5,373	-0.19%
2022/07/15	28	36.41	13	36.21	36.00	15	5,369	0.28%
2022/07/14	15	35.17	8	36.03	36.30	7	5,204	0.13%
2022/07/13	1	33.00	0	0.00	33.00	1	5,084	0.02%
2022/07/12	4	32.66	0	0.00	32.25	4	5,178	0.08%
2022/07/11	1	33.95	0	0.00	33.95	1	5,214	0.02%
2022/07/08	5	33.20	5	33.75	33.60	0	5,283	0.00%
2022/07/07	0	0.00	5	30.20	31.50	-5	5,211	-0.10%
2022/07/04	1.2	31.84	0	0.00	31.00	1.2	5,410	0.02%
2022/07/01	0	0.00	1	33.20	31.70	-1	5,539	-0.02%
2022/06/30	1	34.00	6	34.44	34.00	-5	5,642	-0.09%
2022/06/29	0	0.00	1	35.55	35.90	-1	5,690	-0.02%
2022/06/23	5	36.85	9	36.12	35.95	-4	7,501	-0.05%
2022/06/22	4	36.05	1	36.70	35.60	3	8,370	0.04%
2022/06/21	3	36.08	2	36.25	36.70	1	9,175	0.01%
2022/06/17	0	0.00	3	37.10	36.95	-3	9,504	-0.03%
2022/06/16	20	37.90	1	38.90	37.40	19	9,509	0.20%
2022/06/15	16	39.11	15	38.66	38.30	1	9,536	0.01%
2022/06/14	2	38.55	1	38.00	39.10	1	9,575	0.01%
2022/06/13	3	38.95	0	0.00	38.80	3	9,597	0.03%
2022/06/10	3	39.92	1	40.00	40.00	2	9,611	0.02%
2022/06/09	9	40.73	0	0.00	40.60	9	9,630	0.09%
2022/06/08	12	41.73	10	41.91	41.25	2	9,651	0.02%
2022/06/07	1	40.65	21	39.98	40.30	-20	9,377	-0.21%
2022/06/06	22	39.23	2	39.38	39.15	20	9,352	0.21%
2022/06/02	1	39.95	0	0.00	40.00	1	9,466	0.01%
2022/06/01	6	41.33	4	41.65	40.75	2	9,549	0.02%
2022/05/31	0	0.00	10	39.33	39.40	-10	9,420	-0.11%
2022/05/30	3	39.07	0	0.00	39.15	3	9,594	0.03%
2022/05/27	0	0.00	33	38.90	38.10	-33	9,640	-0.34%
2022/05/26	31	37.58	0	0.00	37.40	31	9,685	0.32%
2022/05/25	1	38.25	2	38.53	38.80	-1	9,758	-0.01%
2022/05/24	2	37.90	4	38.28	37.50	-2	9,920	-0.02%
2022/05/23	0	0.00	1	38.60	38.35	-1	10,009	-0.01%
2022/05/19	0	0.00	1	38.50	38.40	-1	10,389	-0.01%
2022/05/18	1	38.65	0	0.00	38.40	1	10,582	0.01%
2022/05/17	1	38.15	0	0.00	38.10	1	11,380	0.01%
2022/05/16	1	37.50	0	0.00	37.35	1	11,789	0.01%
2022/05/13	0	0.00	1	36.90	36.75	-1	11,807	-0.01%
2022/05/12	5	35.69	8	35.41	35.00	-3	11,857	-0.03%
2022/05/11	1	37.80	0	0.00	37.30	1	11,831	0.01%
2022/05/10	1	38.60	1	37.50	38.25	0	11,976	0.00%
2022/05/09	2	38.70	0	0.00	38.60	2	12,027	0.02%
2022/05/05	1	41.60	0	0.00	41.00	1	12,278	0.01%
2022/05/04	2	40.05	0	0.00	40.55	2	12,324	0.02%
2022/05/03	5	39.15	5	39.70	39.70	0	12,455	0.00%
2022/04/29	0	39.60	0	0.00	39.00	0	12,634	0.00%
2022/04/28	4	39.09	4	39.25	38.70	0	12,814	0.00%
2022/04/27	16	38.64	13	38.72	38.65	3	12,841	0.02%
2022/04/26	4	41.35	1	41.40	40.70	3	12,772	0.02%
2022/04/25	3	41.05	9	41.07	40.95	-6	12,852	-0.05%
2022/04/22	5.3	43.37	5	43.07	43.25	0.3	12,957	0.00%
2022/04/21	12.1	43.50	1	43.35	43.60	11.1	13,093	0.08%
2022/04/20	3	42.82	0	0.00	42.95	3	13,319	0.02%
2022/04/19	2	42.70	0	0.00	42.05	2	13,467	0.01%
2022/04/18	3	42.42	3	42.97	42.35	0	13,793	0.00%
2022/04/15	5	44.11	7	44.54	43.80	-2	13,993	-0.01%
2022/04/14	15	45.25	4	45.53	45.10	11	14,415	0.08%
2022/04/13	6	44.80	0	0.00	44.50	6	14,620	0.04%
2022/04/12	11	43.93	4	43.73	44.20	7	14,967	0.05%
2022/04/11	7	44.58	1	45.40	44.00	6	15,448	0.04%
2022/04/08	2	46.18	7	46.14	45.75	-5	15,823	-0.03%
2022/04/07	6	46.87	40	46.14	45.20	-34	16,675	-0.20%
2022/04/06	10	47.07	39	47.10	47.15	-29	16,890	-0.17%
2022/04/01	24	46.49	21	46.47	46.10	3	17,214	0.02%
2022/03/31	34	47.69	14	47.97	46.80	20	18,222	0.11%
2022/03/30	89	48.78	55	48.74	48.25	34	19,103	0.18%
2022/03/29	35	47.68	36	47.63	46.95	-1	21,757	0.00%
2022/03/28	62	47.95	55	48.17	47.60	7	22,374	0.03%
2022/03/25	76	47.56	58	47.53	47.65	18	22,255	0.08%
2022/03/24	47	47.08	24	47.66	45.90	23	21,832	0.11%
2022/03/23	11	45.55	21	44.86	45.75	-10	21,678	-0.05%
2022/03/22	4	43.10	4	43.08	43.00	0	22,935	0.00%
2022/03/21	7	42.89	0	42.75	42.65	7	24,311	0.03%
2022/03/18	3	42.70	11	42.24	43.30	-8	25,021	-0.03%
2022/03/17	10	42.55	2	42.80	42.55	8	25,932	0.03%
2022/03/16	8	42.26	4	41.86	41.40	4	26,305	0.02%
2022/03/15	6	42.59	4	42.10	41.90	2	26,355	0.01%
2022/03/14	1	43.10	1	43.10	43.15	0	26,570	0.00%
2022/03/11	6	42.40	7	42.31	42.10	-1	27,074	0.00%
2022/03/10	7	43.79	5	43.55	43.35	2	27,079	0.01%
2022/03/09	7	42.34	6	42.48	42.65	1	27,036	0.00%
2022/03/08	5	42.49	5	41.84	41.75	0	27,012	0.00%
2022/03/07	12	43.72	2	43.85	43.00	10	26,897	0.04%
2022/03/04	1	45.50	38	45.71	45.50	-37	26,779	-0.14%
2022/03/03	9	47.43	19	47.58	46.55	-10	26,680	-0.04%
2022/03/02	2	46.60	3	46.67	46.90	-1	26,600	0.00%
2022/03/01	20	46.11	9	46.41	46.85	11	26,662	0.04%
2022/02/25	4	44.88	3	44.95	44.80	1	26,695	0.00%
2022/02/24	46	45.37	8	44.12	44.05	38	26,666	0.14%
2022/02/23	14	45.93	11	46.35	46.50	3	26,540	0.01%
2022/02/22	13	46.06	11	47.38	45.40	2	26,548	0.01%
2022/02/21	24	47.84	3	48.00	47.75	21	26,443	0.08%
2022/02/18	10	46.84	4	47.24	47.95	6	26,335	0.02%
2022/02/17	37	47.97	34	48.05	46.70	3	26,355	0.01%
2022/02/16	19	46.37	77	47.18	48.15	-58	25,774	-0.23%
2022/02/15	1	44.50	20	44.30	43.80	-19	25,474	-0.07%
2022/02/14	40	43.70	4	43.65	43.50	36	25,529	0.14%
2022/02/11	1	45.45	1	45.45	45.70	0	25,612	0.00%
2022/02/10	34	46.09	5	44.99	45.20	29	25,949	0.11%
2022/02/09	15	45.23	17	45.05	45.20	-2	25,870	-0.01%
2022/02/08	18	44.58	69	44.53	44.95	-51	25,855	-0.20%
2022/02/07	2	42.63	0	0.00	43.90	2	25,760	0.01%
2022/01/26	5	41.29	3	41.58	41.60	2	25,716	0.01%
2022/01/25	26	41.44	3	41.93	40.80	23	26,178	0.09%
2022/01/24	5	42.83	4	42.75	42.80	1	26,203	0.00%
2022/01/21	41	43.50	10	43.27	42.55	31	26,324	0.12%
2022/01/20	13	44.69	13	44.40	44.45	0	26,539	0.00%
2022/01/19	7	44.83	12	45.00	44.80	-5	27,174	-0.02%
2022/01/18	10	45.23	4	45.05	44.80	6	27,675	0.02%
2022/01/17	7	45.69	5	45.66	45.60	2	27,640	0.01%
2022/01/14	5	44.78	1	45.30	44.15	4	27,650	0.01%
2022/01/13	5	45.81	0	0.00	45.65	5	27,830	0.02%
2022/01/12	2	47.10	2	46.53	46.00	0	28,004	0.00%
2022/01/11	8	47.34	1	46.65	46.50	7	27,968	0.03%
2022/01/10	37	47.65	31	48.69	48.70	6	27,612	0.02%
2022/01/07	22	48.56	18	49.05	47.75	4	27,341	0.01%
2022/01/06	24	50.09	13	50.45	49.60	11	26,889	0.04%
2022/01/05	30	51.18	16	51.46	50.40	14	26,623	0.05%
2022/01/04	54	51.08	60	51.46	52.10	-6	26,245	-0.02%
2022/01/03	45	50.36	27	49.80	50.70	18	25,790	0.07%
2021/12/30	30	51.34	47.1	51.63	50.30	-17.1	25,335	-0.07%
2021/12/29	12	50.58	8.1	50.83	50.60	3.9	24,493	0.02%
2021/12/28	18	50.20	7	50.19	50.00	11	24,195	0.05%
2021/12/27	42	51.42	53	51.40	51.70	-11	23,728	-0.05%
2021/12/24	40	50.25	30	50.39	49.40	10	22,652	0.04%
2021/12/23	112	49.83	101	50.00	49.90	11	21,538	0.05%	大買/大賣/
2021/12/22	118	47.02	142.1	45.74	47.35	-24.1	18,101	-0.13%	大買/大賣/
2021/12/21	10	43.98	3	43.55	43.05	7	17,170	0.04%
2021/12/20	25	45.30	28	45.44	45.15	-3	16,748	-0.02%
2021/12/17	27	45.38	28.4	45.93	45.40	-1.4	16,239	-0.01%
2021/12/16	38	46.00	73	46.20	46.25	-35	15,573	-0.22%
2021/12/15	79	43.52	45	43.27	43.80	34	13,999	0.24%
2021/12/14	25	40.42	42	39.97	40.80	-17	12,584	-0.14%
2021/12/13	28	40.80	33	41.33	42.25	-5	11,852	-0.04%
2021/12/10	33	39.65	34	38.86	38.45	-1	10,891	-0.01%
2021/12/09	8	38.74	8	38.84	38.30	0	10,460	0.00%
2021/12/08	15	38.65	10	39.01	38.20	5	10,373	0.05%
2021/12/07	17	38.72	144.1	39.09	39.10	-127.1	10,132	-1.25%	大賣/鉅額交易
2021/12/06	6	36.98	12	36.67	37.20	-6	9,605	-0.06%
2021/12/03	2	36.08	92	36.20	36.20	-90	9,602	-0.94%
2021/12/02	102	35.83	21	36.40	35.65	81	9,638	0.84%	大買/
2021/12/01	0	0.00	84	36.50	36.45	-84	9,665	-0.87%
2021/11/30	0	0.00	4.1	35.87	36.25	-4.1	9,693	-0.04%
2021/11/29	2.1	34.95	0	0.00	35.45	2.1	9,748	0.02%
2021/11/26	101	35.91	0	0.00	35.75	101	9,817	1.03%	大買/鉅額交易
2021/11/25	5	37.63	6	37.81	37.10	-1	9,738	-0.01%
2021/11/24	5	37.90	5.6	37.89	38.05	-0.6	9,614	-0.01%
2021/11/23	4	37.99	5	37.45	36.85	-1	9,542	-0.01%
2021/11/22	2	37.48	4	38.03	37.70	-2	9,567	-0.02%
2021/11/19	4.1	37.52	5	38.07	37.35	-0.9	9,684	-0.01%
2021/11/18	4	37.83	4	38.10	37.55	0	9,701	0.00%
2021/11/17	7	37.56	6	37.04	37.15	1	9,687	0.01%
2021/11/16	7	38.34	22	38.35	37.30	-15	9,737	-0.15%
2021/11/15	7	38.18	29	38.18	38.40	-22	9,596	-0.23%
2021/11/12	3	37.58	2	37.10	37.20	1	9,510	0.01%
2021/11/11	6	37.72	6	37.63	36.55	0	9,519	0.00%
2021/11/10	11	37.41	9	37.61	37.30	2	9,529	0.02%
2021/11/09	33	37.16	197	37.05	37.70	-164	9,481	-1.73%	大賣/鉅額交易
2021/11/08	4	35.54	1	35.00	35.50	3	9,209	0.03%
2021/11/05	15	34.54	0	0.00	34.40	15	9,380	0.16%
2021/11/04	4	35.26	1	35.70	35.25	3	9,424	0.03%
2021/11/03	56	35.27	0	0.00	35.20	56	9,455	0.59%
2021/11/02	99	35.99	14	38.88	35.45	85	9,494	0.90%
2021/11/01	1	37.05	2	37.25	36.80	-1	9,020	-0.01%
2021/10/29	29	37.17	30	36.96	36.80	-1	8,881	-0.01%
2021/10/28	20	37.06	27	36.96	36.30	-7	8,571	-0.08%
2021/10/27	30	36.53	18.2	36.95	36.30	11.8	8,202	0.14%
2021/10/26	18	36.37	25	36.67	37.25	-7	7,558	-0.09%
2021/10/25	6.2	34.34	27	34.11	33.90	-20.8	7,035	-0.30%
2021/10/22	27	35.03	6	35.01	34.80	21	7,167	0.29%
2021/10/21	3	34.78	7	35.38	35.30	-4	7,157	-0.06%
2021/10/20	14	35.26	203.8	34.57	35.30	-189.8	7,123	-2.66%	大賣/鉅額交易
2021/10/19	3	33.03	2	32.80	33.00	1	6,882	0.01%
2021/10/18	2	32.23	8	32.16	32.20	-6	6,882	-0.09%
2021/10/15	11	31.34	13	31.30	31.85	-2	7,015	-0.03%
2021/10/14	0	0.00	1	30.45	30.85	-1	7,241	-0.01%
2021/10/13	3	29.92	2	31.20	29.90	1	7,365	0.01%
2021/10/12	2	30.65	1	30.95	30.75	1	7,493	0.01%
2021/10/08	3	31.78	4	32.60	31.30	-1	7,645	-0.01%
2021/10/05	5	29.38	0	0.00	30.60	5	9,372	0.05%
2021/10/01	6.2	31.08	1	30.45	30.45	5.2	10,423	0.05%
2021/09/30	0	0.00	1	32.00	32.15	-1	11,451	-0.01%
2021/09/24	1	33.00	1	32.70	32.70	0	12,832	0.00%
2021/09/23	1	32.80	1	33.00	32.05	0	13,219	0.00%
2021/09/22	0	0.00	1	31.55	31.50	-1	13,700	-0.01%
2021/09/17	1	32.00	0	0.00	32.35	1	15,407	0.01%
2021/09/16	100	33.19	0	0.00	32.65	100	15,957	0.63%
2021/09/14	1	32.40	0	0.00	32.15	1	16,573	0.01%
2021/09/10	20	32.45	1	32.45	32.85	19	16,909	0.11%
2021/09/09	1	32.55	0	0.00	33.00	1	17,150	0.01%
2021/09/08	1	32.80	2	32.15	32.05	-1	17,334	-0.01%
2021/09/07	1.1	33.00	0	0.00	33.45	1.1	17,836	0.01%
2021/09/06	63.1	33.81	13	33.83	33.45	50.1	18,298	0.27%
2021/09/03	4.1	34.80	1	34.25	34.90	3.1	18,328	0.02%
2021/09/02	100.2	34.75	2	36.08	34.45	98.2	18,386	0.53%
2021/09/01	4	35.96	1	36.75	35.80	3	18,456	0.02%
2021/08/31	1	35.95	1	36.00	35.95	0	18,438	0.00%
2021/08/30	0.2	36.05	0	0.00	35.90	0.2	18,637	0.00%
2021/08/27	12	36.97	9	36.25	35.65	3	18,817	0.02%
2021/08/26	8	36.48	2	37.00	36.85	6	19,040	0.03%
2021/08/25	2	36.48	12	36.15	36.10	-10	19,122	-0.05%
2021/08/24	12	35.30	1	34.10	34.25	11	19,301	0.06%
2021/08/23	11	34.40	13	34.87	34.90	-2	19,627	-0.01%
2021/08/20	10	33.10	11	34.05	34.05	-1	19,925	-0.01%
2021/08/18	7	32.49	12	32.20	34.45	-5	20,301	-0.02%
2021/08/17	8	33.64	32	32.32	31.80	-24	20,427	-0.12%
2021/08/16	5	34.23	2	34.25	34.10	3	20,432	0.01%
2021/08/13	29	36.56	4	36.42	35.80	25	20,452	0.12%
2021/08/12	20	38.20	7	38.44	38.25	13	20,523	0.06%
2021/08/11	14	38.31	23	38.52	38.95	-9	20,594	-0.04%
2021/08/10	3	37.67	6	37.71	37.65	-3	20,667	-0.01%
2021/08/09	5	37.80	3	37.78	37.05	2	20,854	0.01%
2021/08/06	14	37.78	52	37.96	37.60	-38	21,081	-0.18%
2021/08/05	53	36.51	0	0.00	36.60	53	21,273	0.25%
2021/08/04	1	38.00	3	37.58	37.45	-2	21,764	-0.01%
2021/08/03	3	37.77	1	37.65	37.65	2	22,054	0.01%
2021/08/02	2	37.95	16	37.62	38.00	-14	22,273	-0.06%
2021/07/30	47	37.90	17	37.96	37.90	30	22,477	0.13%
2021/07/29	6	38.54	0	0.00	38.40	6	22,689	0.03%
2021/07/28	35	37.21	25	38.41	38.10	10	22,900	0.04%
2021/07/27	4	40.11	6	41.34	39.65	-2	23,195	-0.01%
2021/07/26	7	41.56	8	41.58	41.60	-1	23,492	0.00%
2021/07/23	6	40.11	10	40.01	40.05	-4	24,314	-0.02%
2021/07/22	9	38.91	11	38.97	38.90	-2	24,927	-0.01%
2021/07/21	19	38.57	8	38.29	37.75	11	25,844	0.04%
2021/07/20	30	38.37	14.1	38.71	37.75	15.9	25,772	0.06%
2021/07/19	22	40.35	1	40.05	39.80	21	25,664	0.08%
2021/07/16	6	41.16	19	41.13	40.50	-13	25,559	-0.05%
2021/07/15	17	41.11	5	40.75	40.90	12	25,443	0.05%
2021/07/14	21	40.82	83	40.77	40.45	-62	25,327	-0.24%
2021/07/13	53	42.87	24	44.15	41.35	29	25,095	0.12%
2021/07/12	11	42.96	105.2	42.23	43.15	-94.2	24,316	-0.39%	大賣/
2021/07/09	43.1	41.93	28	42.16	41.20	15.1	23,498	0.06%
2021/07/08	21	41.97	18	41.74	42.40	3	22,982	0.01%
2021/07/07	51	41.33	39	41.35	40.80	12	22,452	0.05%
2021/07/06	3	41.77	38.2	42.61	43.00	-35.2	21,586	-0.16%
2021/07/05	22	39.07	36.5	39.20	39.10	-14.5	21,259	-0.07%
2021/07/02	5	37.79	2	37.58	37.60	3	21,926	0.01%
2021/07/01	12	37.37	17	37.60	36.90	-5	21,974	-0.02%
2021/06/30	47	38.41	47	38.61	38.15	0	21,976	0.00%
2021/06/29	23	38.21	36	38.42	37.25	-13	21,852	-0.06%
2021/06/28	76	40.55	43.1	40.03	39.75	32.9	21,547	0.15%
2021/06/25	32	38.33	54.1	38.76	39.80	-22.1	20,099	-0.11%
2021/06/24	10	36.19	15	36.01	36.20	-5	19,674	-0.03%
2021/06/23	3	35.42	392	34.96	35.80	-389	19,435	-2.00%	大賣/鉅額交易
2021/06/22	322	33.78	7	34.16	33.40	315	19,356	1.63%	大買/鉅額交易
2021/06/21	67	34.14	13	34.94	34.05	54	19,369	0.28%
2021/06/18	45	36.55	44	36.28	35.85	1	19,561	0.01%
2021/06/17	36	36.10	33	36.17	36.30	3	21,100	0.01%
2021/06/16	25	36.24	16	35.92	35.25	9	22,480	0.04%
2021/06/15	35	36.07	510	35.20	36.55	-475	23,594	-2.01%	大賣/鉅額交易
2021/06/11	25	33.25	0	0.00	33.25	25	24,009	0.10%
2021/06/10	13	33.39	0	0.00	33.20	13	24,903	0.05%
2021/06/09	11	33.65	14	33.92	33.25	-3	25,010	-0.01%
2021/06/08	4.1	34.38	17	34.93	34.75	-12.9	24,966	-0.05%
2021/06/07	456	34.83	15	35.07	34.30	441	24,939	1.77%	大買/鉅額交易
2021/06/04	9	36.19	6	36.53	36.10	3	24,757	0.01%
2021/06/03	15	36.35	207	36.25	36.20	-192	24,630	-0.78%	大賣/鉅額交易
2021/06/02	210	35.91	9	36.89	35.40	201	24,417	0.82%	大買/鉅額交易
2021/06/01	26	36.95	40	36.59	36.70	-14	24,292	-0.06%
2021/05/31	20	36.21	17.4	36.56	36.40	2.6	24,079	0.01%
2021/05/28	15	32.96	35	33.21	33.80	-20	24,205	-0.08%
2021/05/27	17.1	31.29	7	30.87	30.75	10.1	24,751	0.04%
2021/05/26	32	30.15	2	30.75	30.40	30	24,713	0.12%
2021/05/25	6	31.15	11	30.05	31.15	-5	24,380	-0.02%
2021/05/24	3	28.33	20	28.27	28.35	-17	24,247	-0.07%
2021/05/21	7	28.04	24	28.04	27.90	-17	24,179	-0.07%
2021/05/20	29	27.61	13	27.30	26.65	16	24,303	0.07%
2021/05/19	2	27.98	2	28.18	27.65	0	24,174	0.00%
2021/05/18	9.3	27.48	9	27.82	28.15	0.3	24,050	0.00%
2021/05/17	9	26.17	24	26.09	25.60	-15	23,768	-0.06%
2021/05/14	48	28.49	21	28.91	28.40	27	23,502	0.11%
2021/05/13	16	30.08	15	29.18	29.85	1	23,224	0.00%
2021/05/12	20	30.77	63.1	30.92	30.40	-43.1	22,926	-0.19%
2021/05/11	27	32.46	15.3	32.64	32.10	11.7	22,378	0.05%
2021/05/10	10	35.37	2	36.30	35.30	8	22,094	0.04%
2021/05/07	11	35.26	12	35.10	36.95	-1	21,966	0.00%
2021/05/06	8	34.09	1,092	35.05	34.30	-1,084	21,867	-4.96%	大賣/鉅額交易
2021/05/05	11	35.67	6	36.88	34.45	5	21,673	0.02%
2021/05/04	16.1	36.36	15.1	38.36	36.10	1	21,592	0.00%
2021/05/03	41.1	40.14	19	39.72	38.70	22.1	21,235	0.10%
2021/04/29	43.3	46.05	76	46.60	42.95	-32.7	20,791	-0.16%
2021/04/28	20	43.76	78.3	43.67	45.10	-58.3	19,829	-0.29%
2021/04/27	101	42.38	26	42.00	41.00	75	19,229	0.39%	大買/
2021/04/26	8	39.90	1	39.90	39.90	7	18,422	0.04%
2021/04/23	3	35.05	16	34.29	36.30	-13	18,508	-0.07%
2021/04/22	6	33.00	4.2	33.00	33.00	1.8	18,616	0.01%
2021/04/21	1	33.40	1	33.50	34.40	0	18,814	0.00%
2021/04/19	0	0.00	86	34.50	34.50	-86	19,413	-0.44%
2021/04/16	0	0.00	0.2	36.20	36.40	-0.2	20,088	0.00%
2021/04/15	0	0.00	47	35.78	35.70	-47	20,268	-0.23%
2021/04/14	1	33.30	30	34.99	35.10	-29	20,395	-0.14%
2021/04/13	0	0.00	8	38.87	37.00	-8	20,488	-0.04%
2021/04/12	0	0.00	79	36.90	38.00	-79	20,566	-0.38%
2021/04/09	2	41.15	83.4	39.09	37.80	-81.4	20,758	-0.39%
2021/04/08	115.1	41.85	51.8	42.05	41.95	63.3	20,895	0.30%	大買/
2021/04/07	13.2	38.19	4	38.65	38.90	9.2	19,783	0.05%
2021/04/06	16.2	33.75	30	34.77	35.40	-13.8	19,602	-0.07%
2021/04/01	50	30.32	12	31.32	32.20	38	19,483	0.20%
2021/03/31	2	29.95	10	29.17	29.30	-8	19,341	-0.04%
2021/03/30	86	28.16	26	28.60	29.30	60	19,307	0.31%
2021/03/29	61	26.76	16	26.80	26.95	45	19,141	0.24%
2021/03/26	61	25.79	3	26.05	26.20	58	19,240	0.30%
2021/03/25	57	25.81	6	26.14	25.75	51	19,364	0.26%
2021/03/24	8	25.22	0	0.00	25.30	8	20,185	0.04%
2021/03/23	11	24.43	18	24.24	24.45	-7	20,830	-0.03%
2021/03/22	85	26.82	50	27.34	26.00	35	20,580	0.17%
2021/03/19	63	24.82	65.3	25.02	25.55	-2.3	19,048	-0.01%
2021/03/18	58.3	22.49	57	22.83	23.25	1.3	17,938	0.01%
2021/03/17	19	20.68	83	20.77	21.15	-64	16,444	-0.39%
2021/03/16	25	19.52	64	19.89	19.25	-39	15,750	-0.25%
2021/03/15	37	18.46	22	18.56	18.50	15	14,969	0.10%
2021/03/12	44	17.87	3	17.83	17.90	41	15,063	0.27%
2021/03/11	104	17.49	2	17.55	17.70	102	15,623	0.65%	大買/鉅額交易
2021/03/10	1	17.00	2	17.30	17.00	-1	15,916	-0.01%
2021/03/09	22	16.60	429	16.53	17.10	-407	16,439	-2.48%	大賣/鉅額交易
2021/03/08	23	16.73	0	0.00	16.80	23	17,152	0.13%
2021/03/05	1	17.55	0	0.00	17.30	1	17,645	0.01%
2021/03/04	29	17.28	31	17.39	17.35	-2	17,670	-0.01%
2021/03/03	52	17.96	39	18.25	17.80	13	17,605	0.07%
2021/03/02	1,242	19.11	55	19.19	19.45	1,187	17,445	6.80%	大買/鉅額交易
2021/02/26	41	17.91	63	17.98	17.85	-22	16,612	-0.13%
2021/02/25	3	17.78	0	0.00	17.55	3	16,460	0.02%
2021/02/24	2	17.80	3	17.90	17.50	-1	16,430	-0.01%
2021/02/23	8	17.66	36	17.58	17.50	-28	16,298	-0.17%
2021/02/22	13	18.20	20	17.96	17.70	-7	16,355	-0.04%
2021/02/19	0	0.00	2	17.20	17.25	-2	16,104	-0.01%
2021/02/18	2	16.93	6	16.90	16.85	-4	16,065	-0.02%
2021/02/04	12	16.05	18	16.20	16.10	-6	16,037	-0.04%
2021/02/03	16	16.15	11	16.27	16.10	5	16,018	0.03%
2021/02/02	1	16.30	0	0.00	16.15	1	16,054	0.01%
2021/02/01	5	16.25	7	16.42	16.20	-2	16,069	-0.01%
2021/01/29	1	17.55	23	16.87	16.50	-22	16,124	-0.14%
2021/01/28	23	17.00	22	16.93	17.05	1	16,239	0.01%
2021/01/26	21	16.56	15	16.74	16.25	6	16,403	0.04%
2021/01/25	15	15.73	21	15.96	15.95	-6	16,194	-0.04%
2021/01/22	21	15.98	0	0.00	15.95	21	16,058	0.13%
2021/01/21	91	16.35	40	16.22	15.90	51	16,017	0.32%
2021/01/20	67	16.83	17	16.61	16.40	50	15,875	0.31%
2021/01/19	74	17.17	35	17.20	17.55	39	15,684	0.25%
2021/01/18	45	17.17	50	17.09	17.20	-5	15,497	-0.03%
2021/01/15	14	17.91	1	17.85	17.80	13	15,367	0.08%
2021/01/14	52	18.19	11	17.95	18.25	41	15,141	0.27%
2021/01/13	8	17.69	8	17.79	17.45	0	14,972	0.00%
2021/01/12	45	17.54	18	17.61	17.10	27	14,844	0.18%
2021/01/11	18	17.61	17	17.91	18.25	1	14,511	0.01%
2021/01/08	16	17.11	2	17.15	16.75	14	14,277	0.10%
2021/01/07	6	16.71	27	16.71	16.70	-21	14,733	-0.14%
2021/01/06	48	16.18	25	16.28	16.00	23	14,688	0.16%
2021/01/05	59	16.64	14	16.69	16.55	45	14,508	0.31%
2021/01/04	33	16.66	23	16.83	16.95	10	14,338	0.07%
2020/12/31	78	16.60	15	16.56	16.30	63	13,928	0.45%
2020/12/30	12	16.18	0	0.00	16.15	12	13,640	0.09%
2020/12/29	13	16.24	0	0.00	16.15	13	13,589	0.10%
2020/12/28	11	16.07	29	16.14	16.15	-18	13,565	-0.13%
2020/12/25	0	0.00	6	16.59	16.50	-6	13,417	-0.04%
2020/12/24	11	16.45	0	0.00	16.30	11	13,307	0.08%
2020/12/23	7	15.84	7	15.77	15.85	0	13,152	0.00%
2020/12/22	22	16.23	0	0.00	15.70	22	13,100	0.17%
2020/12/21	17	16.67	35	16.69	16.55	-18	12,998	-0.14%
2020/12/18	49	17.03	39	17.23	16.70	10	13,098	0.08%
2020/12/17	57	16.40	60.1	16.67	17.35	-3.1	12,820	-0.02%
2020/12/16	7	15.96	2	16.20	15.80	5	12,522	0.04%
2020/12/15	20	16.20	23	15.84	15.80	-3	12,475	-0.02%
2020/12/14	44	16.09	33	16.12	16.20	11	12,329	0.09%
2020/12/11	3	15.22	0	0.00	15.30	3	11,888	0.03%
2020/12/10	13	15.57	10	15.80	15.45	3	11,707	0.03%
2020/12/09	21	15.50	7	15.59	15.35	14	11,550	0.12%
2020/12/08	54	15.81	5	15.68	15.80	49	11,360	0.43%
2020/12/07	36	15.44	5	15.68	16.00	31	11,045	0.28%
2020/12/04	1	15.20	12	15.42	15.50	-11	10,384	-0.11%
2020/12/03	42	15.26	33	15.17	15.15	9	10,014	0.09%
2020/12/02	28	14.63	23	14.51	14.60	5	9,500	0.05%
2020/12/01	23	13.69	9	13.68	14.20	14	8,759	0.16%
2020/11/30	12	12.68	10	12.80	12.95	2	8,208	0.02%
2020/11/27	0	0.00	20	12.60	12.60	-20	8,177	-0.24%
2020/11/26	63	12.53	142	12.81	12.35	-79	8,290	-0.95%	大賣/
2020/11/25	0	0.00	1	12.45	12.00	-1	7,863	-0.01%
2020/11/24	10	11.90	19	12.02	11.90	-9	7,777	-0.12%
2020/11/20	10	11.85	0	0.00	11.85	10	7,713	0.13%
2020/11/19	0	0.00	10	11.95	11.95	-10	7,714	-0.13%
2020/11/17	3	11.50	0	0.00	11.70	3	7,784	0.04%
2020/11/13	3	11.15	11	11.50	11.40	-8	7,779	-0.10%
2020/11/12	44	11.50	0	0.00	11.40	44	7,793	0.56%
2020/11/11	0	0.00	5	11.70	12.00	-5	7,663	-0.07%
2020/11/10	11	11.75	0	0.00	11.60	11	7,638	0.14%
2020/11/06	10	12.20	0	0.00	12.15	10	7,633	0.13%
2020/11/05	20	12.53	64	12.56	12.40	-44	7,524	-0.58%
2020/11/04	10	11.90	10	12.25	12.15	0	7,283	0.00%
2020/11/03	40	12.30	40	12.20	12.05	0	7,167	0.00%
2020/10/30	0	0.00	22	11.77	11.70	-22	6,847	-0.32%
2020/10/29	0	0.00	10	11.95	11.90	-10	6,819	-0.15%
2020/10/28	10	11.70	0	0.00	11.55	10	6,764	0.15%
2020/10/27	10	11.85	0	0.00	11.85	10	6,709	0.15%
2020/10/26	10	11.95	11	12.25	11.95	-1	6,669	-0.01%
2020/10/23	10	11.90	10	12.15	12.00	0	6,583	0.00%
2020/10/22	0	0.00	3	11.97	11.95	-3	6,535	-0.05%
2020/10/21	40	12.16	0	0.00	12.05	40	6,496	0.62%
2020/10/20	2	12.08	7	11.90	12.20	-5	6,428	-0.08%
2020/10/19	14	12.20	38	12.06	12.25	-24	6,340	-0.38%
2020/10/16	8	12.59	25	12.30	11.50	-17	6,182	-0.27%
2020/10/15	1	12.35	16	12.37	12.40	-15	5,884	-0.25%
2020/10/14	0	0.00	21	10.97	11.30	-21	5,207	-0.40%
2020/10/13	0	0.00	5	10.30	10.40	-5	5,081	-0.10%
2020/10/08	20	10.53	0	0.00	10.45	20	5,104	0.39%
2020/10/05	0	0.00	54	10.28	10.40	-54	5,580	-0.97%
2020/09/29	12	10.00	0	0.00	10.05	12	5,539	0.22%
2020/09/28	0	0.00	10	10.20	10.20	-10	5,547	-0.18%
2020/09/25	32	9.87	0	0.00	9.73	32	5,558	0.58%
2020/09/24	29	10.04	4	10.18	9.90	25	5,572	0.45%
2020/09/23	43	10.74	11	10.60	10.50	32	5,481	0.58%
2020/09/22	64	11.87	53	11.86	11.50	11	5,275	0.21%
2020/09/21	44	11.84	2	11.80	12.00	42	4,595	0.91%
2020/09/18	0	0.00	1	10.95	10.95	-1	4,053	-0.02%
2020/09/17	0	0.00	22	10.72	10.50	-22	3,951	-0.56%
2020/09/16	0	0.00	10	10.40	10.40	-10	3,812	-0.26%
2020/09/15	10	10.10	5	10.35	10.15	5	3,766	0.13%
2020/09/11	2	9.82	0	0.00	9.75	2	3,660	0.05%
2020/09/10	0	0.00	5	10.25	10.10	-5	3,634	-0.14%
2020/09/09	0	0.00	4	9.98	10.15	-4	3,622	-0.11%
2020/09/08	20	10.05	0	0.00	10.00	20	3,600	0.56%
2020/09/07	10	10.26	0	0.00	10.15	10	3,584	0.28%
2020/09/04	0	0.00	5	9.95	10.15	-5	3,526	-0.14%
2020/09/03	0	0.00	10	10.25	10.10	-10	3,464	-0.29%
2020/09/02	10	10.00	0	0.00	10.05	10	3,440	0.29%
2020/09/01	10	10.60	10	9.90	10.35	0	3,458	0.00%
2020/08/27	0	0.00	10	9.55	9.52	-10	3,220	-0.31%
2020/08/26	10	9.61	3	9.64	9.60	7	3,253	0.22%
2020/08/25	10	9.70	0	0.00	9.68	10	3,253	0.31%
2020/08/24	1	10.10	4	10.00	9.75	-3	3,292	-0.09%
2020/08/21	6	9.80	8	9.67	9.86	-2	3,349	-0.06%
2020/08/17	0	0.00	10	9.50	9.42	-10	3,046	-0.33%
2020/08/13	0	0.00	6	9.23	9.26	-6	3,027	-0.20%
2020/08/12	6	9.67	0	0.00	9.47	6	2,993	0.20%
2020/07/29	0	0.00	3	8.87	8.75	-3	2,840	-0.11%
2020/07/28	7	8.58	0	0.00	8.47	7	2,838	0.25%
2020/07/23	0	0.00	9	9.33	9.28	-9	2,798	-0.32%
2020/07/22	10	9.24	1	9.32	9.35	9	2,797	0.32%
2020/07/21	8	9.38	4	9.96	9.20	4	2,765	0.14%
2020/07/20	0	0.00	3	9.08	9.20	-3	2,543	-0.12%
2020/07/17	2	9.29	0	0.00	9.01	2	2,529	0.08%
2020/07/15	1	9.51	0	0.00	9.29	1	2,486	0.04%
2020/07/14	2	9.61	1	9.80	9.51	1	2,461	0.04%
2020/07/13	2	9.94	1	9.99	10.00	1	2,334	0.04%
2020/07/08	0	0.00	4	9.26	9.28	-4	1,897	-0.21%
2020/07/06	10	9.30	0	0.00	9.23	10	1,816	0.55%
2020/07/03	0	0.00	10	9.40	9.44	-10	1,763	-0.57%
2020/07/02	0	0.00	2	9.37	9.23	-2	1,668	-0.12%
2020/07/01	0	0.00	19	9.01	9.10	-19	1,598	-1.19%
2020/06/30	0	0.00	1	8.49	8.63	-1	1,448	-0.07%
2020/06/22	0	0.00	19	8.07	8.03	-19	1,329	-1.43%
2020/06/19	3	8.08	0	8.00	8.03	3	1,321	0.23%
2020/06/18	2	8.10	0	0.00	8.07	2	1,322	0.15%
2020/06/17	0	0.00	2.5	7.96	8.01	-2.5	1,316	-0.19%
2020/06/04	0	0.00	0.2	7.75	7.75	-0.2	1,207	-0.01%
2020/06/02	0	0.00	10	7.60	7.75	-10	1,177	-0.85%
2020/05/29	0	0.00	2	7.86	7.50	-2	1,105	-0.18%
2020/05/28	17	7.86	15	7.80	7.86	2	1,033	0.19%
2020/04/29	2	7.17	2	7.15	7.20	0	743	0.00%
2020/04/17	0	0.00	2	7.03	6.93	-2	809	-0.25%
2020/04/15	6	6.74	0	0.00	6.96	6	783	0.77%
2020/04/07	0	0.00	80	6.15	6.16	-80	829	-9.64%
2020/04/06	0	5.98	0	0.00	5.98	0	833	0.00%
2020/04/01	2	5.90	0	0.00	5.93	2	844	0.24%
2020/03/23	0	0.00	4	5.10	5.12	-4	1,004	-0.40%
2020/03/19	20	5.35	0	0.00	5.04	20	1,011	1.98%
2020/03/18	24	5.70	0	0.00	5.59	24	983	2.44%
2020/03/17	36	5.68	1	5.74	5.68	35	985	3.55%
2020/03/12	10	7.18	0	0.00	7.17	10	958	1.04%
2020/03/11	1	7.90	0	0.00	7.80	1	963	0.10%
2020/03/09	12	8.01	12	7.96	7.92	0	1,085	0.00%
2020/02/27	10	8.20	0	0.00	8.20	10	1,286	0.78%
2020/02/05	0	0.00	6	8.76	8.83	-6	1,323	-0.45%
2020/02/03	1	8.16	0	0.00	8.50	1	1,311	0.08%
2020/01/30	1	9.16	0	0.00	8.83	1	1,283	0.08%
2020/01/17	0	0.00	14	9.67	9.73	-14	1,266	-1.11%
2020/01/15	0	0.00	2	9.90	9.84	-2	1,273	-0.16%
2020/01/14	10	9.46	0	0.00	9.43	10	1,218	0.82%
2020/01/10	10	9.55	0	0.00	9.52	10	1,179	0.85%
2019/12/30	0	0.00	2	10.35	10.30	-2	1,094	-0.18%
2019/12/26	3	10.30	0	0.00	10.25	3	1,063	0.28%
2019/12/24	0	0.00	4	10.20	10.20	-4	1,038	-0.39%
2019/12/20	0	0.00	2	10.10	10.15	-2	935	-0.21%
2019/12/19	1	9.95	0	0.00	9.90	1	890	0.11%
2019/12/10	0	0.00	12	10.10	10.00	-12	871	-1.38%
2019/12/05	14	10.05	2	10.20	9.98	12	820	1.46%
2019/12/04	0	0.00	1	9.95	9.92	-1	719	-0.14%
2019/11/28	9	9.65	0	0.00	9.65	9	654	1.37%
2019/11/27	3	9.52	0	0.00	9.65	3	559	0.54%
2019/11/26	4	9.17	12	9.51	9.46	-8	516	-1.55%
2019/11/12	7	8.96	0	0.00	8.97	7	493	1.42%
2019/11/05	0	0.00	2	8.72	8.72	-2	488	-0.41%
2019/10/31	0	0.00	2	8.78	8.74	-2	504	-0.40%
2019/10/15	1	8.78	0	0.00	8.79	1	525	0.19%
2019/09/19	0	0.00	1	9.14	9.22	-1	513	-0.19%
2019/09/11	1	8.98	1	8.98	8.98	0	512	0.00%
2019/09/10	1	9.02	5	9.00	9.00	-4	511	-0.78%
2019/08/23	0	0.00	2	9.04	9.03	-2	522	-0.38%
2019/08/20	10	8.97	7	9.03	8.87	3	514	0.58%
2019/08/07	0	0.00	2.5	8.21	8.19	-2.5	482	-0.52%
2019/08/06	1	8.16	0	0.00	8.21	1	494	0.20%
2019/07/31	1	8.80	0	0.00	8.72	1	518	0.19%
2019/07/30	1	8.96	0	0.00	8.94	1	505	0.20%
2019/07/25	1	9.10	0	0.00	9.14	1	510	0.20%
2019/07/10	0	0.00	1	9.24	9.20	-1	631	-0.16%
2019/07/08	2	9.34	1	9.34	9.31	1	643	0.16%
2019/06/25	10	9.33	0	0.00	9.28	10	745	1.34%
2019/06/20	0	0.00	10	9.20	9.22	-10	759	-1.32%
2019/06/03	10	9.00	0	0.00	9.00	10	1,439	0.69%
2019/05/15	0	0.00	2	9.33	9.36	-2	1,860	-0.11%
2019/05/14	2	9.22	0	0.00	9.24	2	1,864	0.11%
2019/05/13	1	9.61	0	0.00	9.40	1	1,860	0.05%
2019/05/03	0	0.00	0.3	10.25	10.25	-0.3	1,870	-0.02%
2019/04/30	0	0.00	5	10.15	10.25	-5	1,870	-0.27%
2019/04/29	10	10.20	0	0.00	10.15	10	1,868	0.54%
2019/04/19	5	10.65	5	10.65	10.70	0	1,946	0.00%
2019/04/18	0	0.00	6	10.59	10.55	-6	1,948	-0.31%
2019/04/16	3	11.05	0	0.00	11.05	3	1,916	0.16%
2019/04/10	1	10.60	0	0.00	10.70	1	1,860	0.05%
2019/04/03	2	10.55	2	10.55	10.60	0	1,847	0.00%
2019/04/01	3	10.35	3	10.35	10.35	0	1,846	0.00%
2019/03/27	3	10.53	0	0.00	10.50	3	1,882	0.16%
2019/03/26	2	10.55	2	10.55	10.55	0	1,882	0.00%
2019/03/25	1	10.45	14	10.45	10.45	-13	1,913	-0.68%
2019/03/22	1	10.75	0	0.00	10.75	1	2,028	0.05%
2019/03/20	1	10.85	0	0.00	10.85	1	2,014	0.05%
2019/03/15	2	11.13	1	11.00	11.05	1	2,071	0.05%
2019/03/12	10	11.70	12	12.44	11.80	-2	1,863	-0.11%
2019/03/11	0	0.00	1	11.80	11.85	-1	1,734	-0.06%
2019/03/08	3	11.25	14	11.47	12.00	-11	1,706	-0.64%
2019/03/07	5	11.35	5	11.35	11.30	0	1,642	0.00%
2019/03/05	3	11.50	3	11.35	11.30	0	1,589	0.00%
2019/03/04	1	11.15	3	11.30	11.25	-2	1,493	-0.13%
2019/02/22	0	0.00	14	10.79	10.70	-14	1,403	-1.00%
2019/02/19	4	10.50	0	0.00	10.40	4	1,377	0.29%
2019/02/18	0	0.00	7	10.64	10.55	-7	1,369	-0.51%
2019/02/14	7	10.34	5	10.35	10.35	2	1,313	0.15%
2019/02/13	9	10.23	4	10.25	10.25	5	1,317	0.38%
2019/01/18	0	0.00	8	10.48	10.30	-8	1,281	-0.62%
2019/01/14	4	10.25	0	0.00	10.25	4	1,279	0.31%
2019/01/11	4	10.58	0	0.00	10.40	4	1,273	0.31%
2019/01/02	0	0.00	5	10.60	10.30	-5	1,269	-0.39%
2018/12/28	1	10.30	4	10.53	10.65	-3	1,260	-0.24%
2018/12/26	0	0.00	1	10.30	10.20	-1	1,274	-0.08%
2018/12/25	0	0.00	2	10.35	10.25	-2	1,275	-0.16%
2018/12/24	1	10.60	0	0.00	10.55	1	1,267	0.08%
2018/12/22	0	0.00	2	10.70	10.75	-2	1,263	-0.16%
2018/12/21	2	10.03	0	0.00	10.15	2	1,233	0.16%
2018/12/20	10	10.30	0	0.00	10.15	10	1,220	0.82%
2018/12/19	2	10.60	0	0.00	10.55	2	1,202	0.17%
2018/12/18	2	11.00	0	0.00	10.45	2	1,195	0.17%
2018/12/17	1	11.30	26	11.03	11.10	-25	1,163	-2.15%
2018/12/14	2	10.50	0	0.00	10.45	2	1,023	0.20%
2018/12/11	15	10.73	0	0.00	10.60	15	988	1.52%
2018/12/10	0	0.00	14	10.00	10.40	-14	934	-1.50%
2018/12/06	1	10.50	0	0.00	10.10	1	882	0.11%
2018/12/05	0	0.00	1	10.55	11.05	-1	858	-0.12%
2018/12/03	1	10.20	0	0.00	10.10	1	850	0.12%
2018/11/22	0	0.00	1	9.61	9.58	-1	836	-0.12%
2018/11/21	0	0.00	1	9.26	9.16	-1	773	-0.13%
2018/11/19	0	0.00	1	8.99	9.11	-1	808	-0.12%
2018/11/16	2	8.94	1	9.02	8.81	1	863	0.12%
2018/11/02	5	8.60	0	0.00	8.54	5	1,047	0.48%
2018/10/25	1	7.98	0	0.00	7.77	1	1,033	0.10%
2018/10/12	0	0.00	11	8.50	8.51	-11	1,034	-1.06%
2018/10/05	3	9.99	5	9.94	9.89	-2	965	-0.21%
2018/10/03	1	10.40	1	10.40	10.40	0	933	0.00%
2018/10/02	5	10.40	0	0.00	10.40	5	931	0.54%
2018/09/27	12	10.42	0	0.00	10.35	12	954	1.26%
2018/09/07	2	10.55	0	0.00	10.35	2	1,112	0.18%
2018/09/06	3	10.60	0	0.00	10.75	3	1,110	0.27%
2018/09/05	0	0.00	15	10.85	10.70	-15	1,182	-1.27%
2018/08/29	0	0.00	10	11.30	11.25	-10	1,523	-0.66%
2018/08/24	2	11.45	0	0.00	11.50	2	1,574	0.13%
2018/08/23	0	0.00	18	11.57	11.70	-18	1,561	-1.15%
2018/08/22	0	0.00	1	11.40	11.30	-1	1,510	-0.07%
2018/08/21	0	0.00	217	11.40	11.40	-217	1,502	-14.44%	大賣/鉅額交易
2018/08/20	0	0.00	140	11.30	11.30	-140	1,537	-9.10%	大賣/鉅額交易
2018/08/17	0	0.00	1	11.35	11.15	-1	1,529	-0.07%
2018/08/16	0	0.00	1	11.20	11.20	-1	1,503	-0.07%
2018/08/15	0	0.00	3	10.90	11.05	-3	1,490	-0.20%
2018/08/13	3	10.42	0	0.00	10.50	3	1,501	0.20%
2018/08/10	0	0.00	6	11.27	11.10	-6	1,486	-0.40%
2018/08/09	1	11.10	0	0.00	11.30	1	1,473	0.07%
2018/08/07	3	10.75	0	0.00	10.75	3	1,479	0.20%
2018/08/03	1	10.65	0	0.00	10.70	1	1,535	0.07%
2018/07/31	5	10.60	0	0.00	10.60	5	1,547	0.32%
2018/07/24	1	10.65	0	0.00	10.65	1	1,572	0.06%
2018/07/20	0	0.00	1	11.10	10.90	-1	1,578	-0.06%
2018/07/18	6	10.56	0	0.00	10.60	6	1,580	0.38%
2018/07/17	1	10.60	0	0.00	10.40	1	1,582	0.06%
2018/07/16	3	10.65	0	0.00	10.55	3	1,586	0.19%
2018/07/06	3	10.09	1	9.99	10.20	2	1,643	0.12%
2018/07/05	5	10.35	0	0.00	10.20	5	1,703	0.29%
2018/07/03	25	10.99	50	11.00	10.70	-25	1,726	-1.45%
2018/06/25	0	0.00	1	11.45	11.50	-1	1,741	-0.06%
2018/06/21	0	0.00	0.1	11.15	11.05	-0.1	1,707	0.00%
2018/06/13	0	0.00	10	11.85	11.55	-10	1,709	-0.59%
2018/06/12	0	0.00	5	11.45	11.55	-5	1,636	-0.31%
2018/06/08	15	11.55	0	0.00	11.45	15	1,541	0.97%
2018/06/07	7	11.52	1	10.95	11.75	6	1,481	0.41%
2018/06/04	35	10.72	31	10.51	10.55	4	1,357	0.29%
2018/06/01	1	10.30	0	0.00	10.60	1	1,363	0.07%
2018/05/30	0	0.00	2	10.10	10.05	-2	1,328	-0.15%
2018/05/28	5	10.40	0	0.00	10.20	5	1,324	0.38%
2018/05/24	1	10.00	1	9.99	10.00	0	1,362	0.00%
2018/05/22	1	10.00	0	0.00	10.00	1	1,403	0.07%
2018/05/21	5	10.05	0	0.00	10.15	5	1,408	0.35%
2018/05/18	0	0.00	1	10.15	10.05	-1	1,400	-0.07%
2018/05/17	15	9.89	1	9.93	9.92	14	1,404	1.00%
2018/05/16	11	9.90	0	0.00	9.60	11	1,411	0.78%
2018/05/15	19	10.23	0	0.00	10.10	19	1,384	1.37%
2018/05/14	7	10.35	5	10.45	10.10	2	1,446	0.14%
2018/05/11	5	10.85	0	0.00	10.75	5	1,416	0.35%
2018/05/10	10	10.98	0	0.00	10.90	10	1,416	0.71%
2018/05/09	5	10.75	0	0.00	10.75	5	1,406	0.36%
2018/05/04	56	10.75	0	0.00	10.70	56	1,455	3.85%
2018/05/03	205	10.75	0	0.00	10.65	205	1,463	14.01%	大買/鉅額交易
2018/05/02	89	10.77	0	0.00	10.80	89	1,471	6.05%
2018/04/24	3	10.92	0	0.00	10.70	3	1,547	0.19%
2018/04/20	10	11.30	0	0.00	11.35	10	1,553	0.64%
2018/04/17	1	11.50	0	0.00	11.30	1	1,626	0.06%
2018/04/13	4	11.99	0	0.00	11.95	4	1,650	0.24%
2018/04/12	0	0.00	0.5	12.15	12.00	-0.5	1,740	-0.03%
2018/04/11	12	12.33	0	0.00	12.20	12	1,777	0.68%
2018/04/09	3	12.05	0	0.00	12.00	3	1,872	0.16%
2018/04/02	2	12.15	0	0.00	11.85	2	1,932	0.10%
2018/03/31	1	11.75	0	0.00	11.60	1	1,950	0.05%
2018/03/29	0.3	11.85	0	0.00	11.70	0.3	2,057	0.01%
2018/03/27	0	11.90	10	11.95	11.90	-10	2,196	-0.46%
2018/03/26	0	11.80	0	0.00	11.75	0	2,578	0.00%
2018/03/23	10	11.40	31.3	11.47	11.65	-21.3	2,675	-0.80%
2018/03/22	4	11.94	0	0.00	11.85	4	2,722	0.15%
2018/03/21	12	12.18	1	12.20	12.00	11	2,885	0.38%
2018/03/20	3	12.30	2	12.30	12.20	1	2,933	0.03%
2018/03/19	4	12.36	0	0.00	12.30	4	3,171	0.13%
2018/03/16	4	12.75	2	12.80	12.70	2	3,272	0.06%
2018/03/15	3	12.90	3	12.90	12.85	0	3,273	0.00%
2018/03/12	10	12.70	0	0.00	12.70	10	3,344	0.30%
2018/03/08	0	0.00	10	13.30	13.10	-10	3,355	-0.30%
2018/02/27	10	12.90	0	0.00	12.90	10	3,731	0.27%
2018/02/23	0	0.00	1	12.95	12.80	-1	3,688	-0.03%
2018/02/07	0	0.00	91	12.14	12.00	-91	3,672	-2.48%
2018/02/06	73	12.31	41	12.00	11.85	32	3,663	0.87%
2018/02/05	53	12.96	13	13.00	13.00	40	3,609	1.11%
2018/02/02	0	0.00	7	13.30	13.30	-7	3,622	-0.19%
2018/02/01	14	13.16	6	13.38	13.15	8	3,670	0.22%
2018/01/31	25	13.14	6	13.30	13.30	19	3,775	0.50%
2018/01/30	0	0.00	88	13.31	13.20	-88	3,786	-2.32%
2018/01/29	51	13.10	40	13.30	13.05	11	3,769	0.29%
2018/01/26	51	13.16	0	0.00	13.15	51	3,800	1.34%
2018/01/25	0	0.00	8	13.35	13.20	-8	3,905	-0.20%
2018/01/24	3	13.20	0	0.00	13.30	3	3,915	0.08%
2018/01/23	14	13.25	24	13.55	13.25	-10	3,914	-0.26%
2018/01/22	39	13.22	0	0.00	13.25	39	3,927	0.99%
2018/01/12	2	13.65	2	13.80	13.65	0	3,959	0.00%
2018/01/11	25	13.56	3	13.60	13.60	22	3,957	0.56%
2018/01/09	3	13.63	0	0.00	13.60	3	4,228	0.07%
2018/01/08	12	13.98	2	14.55	13.75	10	4,234	0.24%
2018/01/05	4	14.45	0	0.00	14.45	4	4,151	0.10%
2018/01/04	1	14.35	14	14.47	14.60	-13	4,111	-0.32%
2018/01/03	0	0.00	3	14.10	14.10	-3	4,052	-0.07%
2018/01/02	11	14.33	2	14.30	14.25	9	4,014	0.22%