飛宏 (2457)-新光-桃園券商分點個股進出

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▲1.88%
736人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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	6	42.75	2	42.30	42.30	4	1,527	0.26%
2024/11/21	9.5	42.15	2.1	43.36	42.55	7.4	1,505	0.49%
2024/11/20	3	41.83	0	0.00	42.00	3	1,463	0.20%
2024/11/19	2	42.05	10	42.00	41.70	-8	1,451	-0.55%
2024/11/18	38	40.59	3	40.35	40.30	35	1,380	2.54%
2024/11/15	1.5	39.97	2.1	41.41	41.65	-0.6	1,367	-0.05%
2024/11/14	1	40.00	0	0.00	40.00	1	1,335	0.07%
2024/11/13	3	41.40	4.1	41.10	41.10	-1.1	1,325	-0.08%
2024/11/12	0	0.00	1	41.40	41.40	-1	1,328	-0.08%
2024/11/11	2.5	41.46	2	40.33	41.45	0.5	1,313	0.04%
2024/11/08	7	40.64	2	40.40	40.40	5	1,309	0.38%
2024/11/07	3.5	40.45	7	40.24	41.10	-3.5	1,306	-0.27%
2024/11/06	1	38.10	1	38.50	38.50	0	1,251	0.00%
2024/11/05	2	37.95	1	38.00	37.90	1	1,304	0.08%
2024/11/04	1	38.25	1	37.45	37.45	0	1,397	0.00%
2024/10/30	0	37.95	0	37.05	37.85	0	1,456	0.00%
2024/10/28	1	38.10	0	0.00	37.85	1	1,526	0.07%
2024/10/25	3	39.13	1	38.15	38.15	2	1,548	0.13%
2024/10/24	0	0.00	4	37.88	37.80	-4	1,536	-0.26%
2024/10/23	1	38.50	1	38.05	38.05	0	1,553	0.00%
2024/10/18	5	38.39	1	38.00	38.00	4	1,723	0.23%
2024/10/17	1	38.95	1	38.75	38.75	0	1,755	0.00%
2024/10/16	11	38.61	1	38.75	38.65	10	1,780	0.56%
2024/10/15	5	39.24	1	38.75	38.75	4	1,795	0.22%
2024/10/14	2	39.05	7	39.16	39.20	-5	1,814	-0.28%
2024/10/11	1	39.45	1	39.25	39.25	0	1,827	0.00%
2024/10/09	6.1	39.41	1	39.25	39.25	5.1	1,849	0.28%
2024/10/08	2.3	40.32	3.5	40.29	40.40	-1.2	1,880	-0.06%
2024/10/07	0.2	40.95	0	0.00	40.95	0.2	1,896	0.01%
2024/10/04	1	41.35	0.5	41.40	41.25	0.5	1,947	0.03%
2024/10/01	1	42.15	0	0.00	42.30	1	2,017	0.05%
2024/09/30	3.5	41.90	0.1	41.15	40.85	3.4	2,009	0.17%
2024/09/27	3	41.37	0	0.00	41.35	3	2,046	0.15%
2024/09/26	2.2	40.90	1	41.15	41.15	1.2	2,052	0.06%
2024/09/25	1	39.85	1	40.05	40.05	0	2,012	0.00%
2024/09/24	2	39.75	1	39.75	39.75	1	2,021	0.05%
2024/09/23	2	40.23	0	40.20	40.20	2	2,044	0.10%
2024/09/20	1	39.40	2	39.55	39.55	-1	2,047	-0.05%
2024/09/19	1	38.95	1	39.10	39.10	0	2,058	0.00%
2024/09/18	0	39.00	0	0.00	38.60	0	2,089	0.00%
2024/09/16	1	38.70	6	38.93	39.00	-5	2,102	-0.24%
2024/09/13	5	38.70	0	0.00	38.65	5	2,120	0.24%
2024/09/12	1	37.75	1	38.25	38.25	0	2,173	0.00%
2024/09/11	1	37.25	1	37.35	37.35	0	2,194	0.00%
2024/09/10	1	37.05	0	0.00	37.10	1	2,205	0.05%
2024/09/09	3	36.53	16	36.19	37.60	-13	2,227	-0.58%
2024/09/06	2	36.78	1	37.05	37.05	1	2,273	0.04%
2024/09/05	1	36.55	1	36.15	36.35	0	2,285	0.00%
2024/09/04	3	36.93	0.5	37.00	36.35	2.5	2,315	0.11%
2024/09/03	2.4	39.78	1	38.90	38.90	1.4	2,317	0.06%
2024/09/02	1	40.25	1	39.80	39.75	0	2,356	0.00%
2024/08/30	1.1	40.14	1	40.05	40.05	0.1	2,524	0.00%
2024/08/28	2	39.93	1	39.85	39.85	1	2,599	0.04%
2024/08/27	1	39.95	0	0.00	39.95	1	2,624	0.04%
2024/08/26	0.1	40.75	0	0.00	40.50	0.1	2,630	0.00%
2024/08/23	1	39.95	1	40.10	40.10	0	2,644	0.00%
2024/08/22	1	40.10	1	39.95	39.95	0	2,667	0.00%
2024/08/20	1	40.50	1	40.50	40.50	0	2,691	0.00%
2024/08/16	1	41.00	1	40.55	40.55	0	2,745	0.00%
2024/08/14	0	0.00	1	40.60	41.15	-1	2,776	-0.04%
2024/08/13	1	40.40	0	0.00	40.65	1	2,765	0.04%
2024/08/12	0	0.00	2	40.43	40.70	-2	2,764	-0.07%
2024/08/09	1	39.40	5	39.90	39.40	-4	2,756	-0.15%
2024/08/08	3.3	39.03	3	38.83	38.80	0.3	2,742	0.01%
2024/08/07	1	37.20	5	40.12	40.80	-4	2,744	-0.15%
2024/08/06	3	36.28	0.2	37.10	37.25	2.8	2,791	0.10%
2024/08/05	4	38.73	0.8	38.70	38.60	3.2	2,739	0.12%
2024/08/02	0	0.00	2	43.65	42.85	-2	2,725	-0.07%
2024/08/01	0	0.00	2	44.30	44.55	-2	2,713	-0.07%
2024/07/31	2	42.45	0	0.00	42.30	2	2,680	0.07%
2024/07/30	3	42.45	1	43.15	43.15	2	2,684	0.07%
2024/07/29	0	0.00	2	42.65	42.65	-2	2,687	-0.07%
2024/07/26	0	0.00	1	43.45	43.45	-1	2,822	-0.04%
2024/07/23	2	44.70	7	44.70	44.85	-5	2,819	-0.18%
2024/07/22	6	43.88	41	43.61	43.80	-35	2,805	-1.25%
2024/07/19	8	46.31	3	45.25	44.40	5	2,776	0.18%
2024/07/18	7	47.43	5	47.40	47.45	2	2,709	0.07%
2024/07/17	4	48.80	13.3	48.88	48.50	-9.3	2,690	-0.35%
2024/07/16	5	48.34	0	0.00	48.15	5	2,715	0.18%
2024/07/15	5.3	48.33	3	48.37	48.40	2.3	2,765	0.08%
2024/07/11	3	48.78	0	0.00	48.80	3	2,949	0.10%
2024/07/10	11	49.36	9	49.31	49.20	2	2,986	0.07%
2024/07/09	1	50.90	7	50.40	50.80	-6	2,964	-0.20%
2024/07/08	2	51.00	4	51.65	51.50	-2	3,045	-0.07%
2024/07/05	4	50.35	14	51.34	51.30	-10	3,042	-0.33%
2024/07/04	6	49.84	2	49.90	49.55	4	2,981	0.13%
2024/07/03	2	49.21	11	49.65	49.75	-9	2,982	-0.30%
2024/07/02	11	48.08	17	48.04	48.45	-6	2,945	-0.20%
2024/07/01	10	48.42	6	48.32	48.20	4	2,934	0.14%
2024/06/28	10	48.75	0.6	49.10	48.70	9.4	2,939	0.32%
2024/06/27	8	48.73	4	48.38	48.40	4	2,962	0.14%
2024/06/26	2	49.75	4	49.20	49.10	-2	2,955	-0.07%
2024/06/25	0	0.00	13	49.21	49.35	-13	2,962	-0.44%
2024/06/24	6	49.67	4	49.38	49.25	2	2,961	0.07%
2024/06/21	0	0.00	8	50.33	50.40	-8	2,974	-0.27%
2024/06/20	4	50.05	0.1	50.10	50.10	3.9	2,980	0.13%
2024/06/19	20	50.74	1	50.00	50.10	19	3,000	0.63%
2024/06/18	4	50.75	3	51.37	51.50	1	2,976	0.03%
2024/06/17	0	0.00	1.4	51.24	51.30	-1.4	3,018	-0.05%
2024/06/14	6	50.93	3	51.00	50.70	3	3,022	0.10%
2024/06/13	7	51.29	6	51.13	50.70	1	3,023	0.03%
2024/06/12	3	51.10	1	51.00	51.00	2	2,984	0.07%
2024/06/11	1.2	51.58	0	0.00	52.00	1.2	2,991	0.04%
2024/06/07	7	51.66	7	51.94	52.00	0	3,002	0.00%
2024/06/06	8	51.10	11	50.97	51.30	-3	3,000	-0.10%
2024/06/05	28.1	52.37	20	52.53	51.80	8.1	2,983	0.27%
2024/06/04	21	51.92	11	51.64	52.00	10	2,931	0.34%
2024/06/03	1	50.90	1	51.30	50.80	0	2,939	0.00%
2024/05/31	6	50.97	4	50.90	50.90	2	2,980	0.07%
2024/05/30	0	0.00	1.5	51.13	51.00	-1.5	3,038	-0.05%
2024/05/29	3	51.60	3	51.67	51.40	0	3,185	0.00%
2024/05/28	4	51.35	13	51.45	52.00	-9	3,223	-0.28%
2024/05/27	0	0.00	6	50.40	51.10	-6	3,272	-0.18%
2024/05/24	19	50.11	16	50.20	50.20	3	3,332	0.09%
2024/05/23	35	50.90	40	50.77	50.60	-5	3,409	-0.15%
2024/05/22	0	0.00	4	50.55	50.50	-4	3,458	-0.12%
2024/05/21	3	50.33	3	50.10	50.40	0	3,522	0.00%
2024/05/20	1	50.20	2	49.68	49.50	-1	3,587	-0.03%
2024/05/17	2	49.80	2	49.65	49.70	0	3,782	0.00%
2024/05/16	1	49.45	4	49.51	49.45	-3	4,218	-0.07%
2024/05/15	14.1	49.56	0	0.00	49.50	14.1	4,296	0.33%
2024/05/14	1.5	49.42	2	49.83	49.70	-0.5	4,321	-0.01%
2024/05/13	5.1	48.32	6	48.50	49.00	-0.9	4,352	-0.02%
2024/05/10	5.1	48.54	81	48.64	48.45	-75.9	4,334	-1.75%
2024/05/09	2	50.94	2	50.10	49.95	0	4,257	0.00%
2024/05/08	3	50.63	113	50.37	50.60	-110	4,236	-2.60%	大賣/鉅額交易
2024/05/07	1	50.51	0	0.00	51.00	1	4,257	0.02%
2024/05/06	6	51.18	10	51.14	50.80	-4	4,324	-0.09%
2024/05/03	11	52.00	12	52.01	51.50	-1	4,331	-0.02%
2024/05/02	10	52.90	4	52.70	52.80	6	4,380	0.14%
2024/04/30	16	53.62	6	53.72	53.50	10	4,415	0.23%
2024/04/29	4	51.00	6	51.33	51.50	-2	4,310	-0.05%
2024/04/26	3	51.30	1	50.70	50.70	2	4,314	0.05%
2024/04/25	2	51.35	0	0.00	51.20	2	4,328	0.05%
2024/04/24	5	52.10	4	51.88	52.30	1	4,349	0.02%
2024/04/22	3	52.27	2	52.20	51.00	1	4,457	0.02%
2024/04/19	1	52.40	9	52.79	52.50	-8	4,465	-0.18%
2024/04/18	9	54.73	6	54.68	54.50	3	4,481	0.07%
2024/04/17	1	50.95	9	52.56	53.30	-8	4,357	-0.18%
2024/04/16	7	50.47	5	50.38	51.00	2	4,349	0.05%
2024/04/15	4	52.73	4	52.70	52.30	0	4,370	0.00%
2024/04/12	13.2	53.25	26	53.44	53.80	-12.8	4,423	-0.29%
2024/04/11	13.1	52.96	2	52.90	52.50	11.1	4,364	0.26%
2024/04/10	1	54.40	12.2	54.40	54.10	-11.2	4,349	-0.26%
2024/04/09	0.1	54.00	4	53.80	54.00	-3.9	4,362	-0.09%
2024/04/08	1	53.40	2	53.95	53.70	-1	4,448	-0.02%
2024/04/03	4	53.55	4	53.75	53.30	0	4,456	0.00%
2024/04/02	3	54.10	3	54.43	54.30	0	4,476	0.00%
2024/04/01	4	54.50	5	54.22	54.60	-1	4,509	-0.02%
2024/03/29	6	53.43	3	53.57	53.30	3	4,529	0.07%
2024/03/28	4	53.15	6	53.15	53.00	-2	4,526	-0.04%
2024/03/27	5	53.48	3	53.63	53.30	2	4,531	0.04%
2024/03/26	2.1	54.09	1	53.30	53.30	1.1	4,547	0.02%
2024/03/25	3	55.10	1	55.00	55.20	2	4,531	0.04%
2024/03/22	3	54.47	7	54.33	54.30	-4	4,573	-0.09%
2024/03/21	2.2	53.33	9	53.69	53.80	-6.8	4,558	-0.15%
2024/03/20	13	53.29	6	53.10	53.00	7	4,653	0.15%
2024/03/19	1	54.40	7	54.66	54.30	-6	4,634	-0.13%
2024/03/18	8	54.32	5	54.72	54.40	3	4,682	0.06%
2024/03/15	0.5	55.00	0	0.00	55.00	0.5	4,699	0.01%
2024/03/14	2	55.00	8	55.72	55.20	-6	4,778	-0.13%
2024/03/13	10	55.62	6.3	55.12	55.00	3.7	4,833	0.08%
2024/03/12	6.1	56.48	4	56.58	56.40	2.1	4,881	0.04%
2024/03/11	6	56.23	15	56.34	56.30	-9	4,964	-0.18%
2024/03/08	24.8	56.59	8	56.48	55.90	16.8	5,023	0.33%
2024/03/07	9.3	59.18	5	58.46	58.00	4.3	5,013	0.09%
2024/03/06	3	60.40	5	60.32	60.10	-2	4,997	-0.04%
2024/03/05	20.4	60.66	7	60.10	60.00	13.4	5,096	0.26%
2024/03/04	13	61.28	20	61.28	60.60	-7	5,211	-0.13%
2024/03/01	8.1	60.45	5	60.46	60.30	3.1	5,228	0.06%
2024/02/29	0	61.30	1.7	60.79	61.30	-1.6	5,690	-0.03%
2024/02/27	4	60.20	4	61.20	60.20	0	6,506	0.00%
2024/02/26	13	61.12	18	61.25	61.20	-5	6,952	-0.07%
2024/02/23	8.1	60.57	19	60.37	59.70	-10.9	6,907	-0.16%
2024/02/22	7.1	61.37	21.2	61.27	61.30	-14.1	6,865	-0.21%
2024/02/21	9	61.73	10	61.91	61.50	-1	6,858	-0.01%
2024/02/20	31	62.31	26.5	61.95	61.80	4.5	6,946	0.07%
2024/02/19	27	61.70	43.2	61.51	62.30	-16.2	6,809	-0.24%
2024/02/16	10	58.41	22	57.75	58.70	-12	6,414	-0.19%
2024/02/15	5.1	55.71	0.2	55.70	56.20	4.9	6,380	0.08%
2024/02/05	7	56.26	10	55.94	56.10	-3	6,399	-0.05%
2024/02/02	1	57.40	8	57.49	57.00	-7	6,378	-0.11%
2024/02/01	7	56.44	10	57.02	57.20	-3	6,381	-0.05%
2024/01/31	2	57.40	2	57.15	57.00	0	6,377	0.00%
2024/01/30	4.1	57.98	6	57.72	57.80	-1.9	6,392	-0.03%
2024/01/29	30	58.26	34.6	58.44	58.80	-4.6	6,439	-0.07%
2024/01/26	4.5	58.02	3	56.90	56.90	1.5	6,422	0.02%
2024/01/25	38	58.65	13	58.40	58.00	25	6,482	0.39%
2024/01/24	12	58.32	21.1	58.37	58.60	-9.1	6,668	-0.14%
2024/01/23	8	57.99	2	57.35	57.30	6	6,673	0.09%
2024/01/22	5	56.58	4	56.80	57.00	1	6,658	0.02%
2024/01/19	4	56.50	3	57.07	56.50	1	6,715	0.01%
2024/01/18	8	55.19	7	55.06	56.00	1	6,766	0.01%
2024/01/17	4.3	57.12	1.2	57.10	55.30	3.2	6,908	0.05%
2024/01/16	18	58.07	13	58.15	57.60	5	7,033	0.07%
2024/01/15	3	57.63	4.2	58.03	58.30	-1.2	7,136	-0.02%
2024/01/12	12.2	57.15	22	57.45	56.90	-9.9	7,196	-0.14%
2024/01/11	8	55.36	3	55.87	57.10	5	7,181	0.07%
2024/01/10	4	55.95	5	55.72	55.00	-1	7,209	-0.01%
2024/01/09	21	57.91	10	57.29	56.50	11	7,231	0.15%
2024/01/08	8	59.26	14.3	59.81	58.90	-6.3	7,202	-0.09%
2024/01/05	16	58.36	9	58.91	58.30	7	7,144	0.10%
2024/01/04	15.3	58.15	10	57.87	57.60	5.3	7,137	0.07%
2024/01/03	4.2	58.71	0	0.00	58.80	4.2	7,155	0.06%
2024/01/02	26	59.72	17	60.06	59.30	9	7,150	0.13%
2023/12/29	12	58.80	5	58.90	58.90	7	7,180	0.10%
2023/12/28	9	58.99	9	58.88	59.00	0	7,194	0.00%
2023/12/27	8	58.55	10	59.12	58.40	-2	7,222	-0.03%
2023/12/26	10	58.41	4.1	58.25	59.00	5.9	7,298	0.08%
2023/12/25	1	56.60	2	57.05	57.00	-1	7,276	-0.01%
2023/12/22	2	56.70	7	56.66	56.40	-5	7,282	-0.07%
2023/12/21	2	56.85	9	56.64	56.60	-7	7,287	-0.10%
2023/12/20	16	57.62	11.6	57.62	57.80	4.5	7,299	0.06%
2023/12/19	11	58.15	6	57.17	57.30	5	7,311	0.07%
2023/12/18	5	59.30	3	59.10	59.00	2	7,300	0.03%
2023/12/15	21.2	59.37	10.7	59.56	59.10	10.5	7,317	0.14%
2023/12/14	7	58.71	4	58.95	58.20	3	7,234	0.04%
2023/12/13	8	58.78	1	58.30	58.30	7	7,219	0.10%
2023/12/12	8.1	59.66	11	60.00	59.00	-2.9	7,208	-0.04%
2023/12/11	15.6	59.68	25	59.58	59.60	-9.4	7,208	-0.13%
2023/12/08	6	61.10	7.1	60.73	61.00	-1.1	7,155	-0.02%
2023/12/07	12.8	61.22	14	61.19	60.50	-1.2	7,155	-0.02%
2023/12/06	27	62.15	103.1	61.76	61.60	-76.1	7,150	-1.06%	大賣/
2023/12/05	17	61.40	6.1	61.85	62.80	10.9	7,114	0.15%
2023/12/04	12.5	62.85	8.9	62.54	61.80	3.6	7,125	0.05%
2023/12/01	6.1	62.32	31.6	62.12	62.50	-25.5	7,404	-0.34%
2023/11/30	17.1	63.58	13.5	63.61	62.20	3.6	7,390	0.05%
2023/11/29	11.2	63.59	14.4	64.03	63.50	-3.3	7,352	-0.04%
2023/11/28	11.1	62.67	11.2	63.11	62.80	-0.1	7,299	0.00%
2023/11/27	152	64.83	74.9	64.75	62.90	77.1	7,315	1.05%	大買/
2023/11/24	108.1	64.05	95.3	63.49	63.20	12.8	6,905	0.19%	大買/
2023/11/22	6.5	57.42	5	57.88	57.50	1.5	5,689	0.03%
2023/11/21	16	57.28	16.1	57.33	57.20	-0.1	5,725	0.00%
2023/11/20	9	56.11	13	57.15	56.70	-4	5,793	-0.07%
2023/11/17	32	57.34	22.2	57.37	56.20	9.8	5,768	0.17%
2023/11/16	6.1	55.85	11.3	55.62	56.40	-5.2	5,691	-0.09%
2023/11/15	11	55.10	9	55.01	54.60	2	5,899	0.03%
2023/11/14	16.1	54.62	16	54.97	54.80	0.1	6,212	0.00%
2023/11/13	7	53.13	10	53.71	54.00	-3	6,271	-0.05%
2023/11/10	12	52.83	17	52.79	52.50	-5	6,380	-0.08%
2023/11/09	12	53.58	12	53.50	53.20	0	6,463	0.00%
2023/11/08	3.1	54.31	5.2	54.33	54.20	-2.2	6,531	-0.03%
2023/11/07	11	54.56	15.2	54.34	54.20	-4.2	6,689	-0.06%
2023/11/06	34.9	55.02	53.3	54.91	54.90	-18.4	6,783	-0.27%
2023/11/03	38.9	53.45	37.4	53.33	53.30	1.5	6,757	0.02%
2023/11/02	4.4	52.72	5	53.08	52.80	-0.6	6,792	-0.01%
2023/11/01	33.7	52.03	29	52.09	51.80	4.7	6,790	0.07%
2023/10/31	15	53.77	13	53.39	52.50	2	6,621	0.03%
2023/10/30	7	55.26	8	55.41	54.60	-1	6,706	-0.01%
2023/10/27	10	55.93	5	57.02	55.40	5	6,836	0.07%
2023/10/26	20	57.72	12	58.22	57.00	8	6,903	0.12%
2023/10/25	34.1	58.51	39	59.10	59.10	-4.9	6,979	-0.07%
2023/10/24	19	56.46	18	56.20	56.80	1	6,897	0.01%
2023/10/23	13	53.50	29	53.66	53.60	-16	6,906	-0.23%
2023/10/20	9.2	54.43	12.2	54.75	55.00	-3	6,885	-0.04%
2023/10/19	11	56.67	13	57.11	56.10	-2	7,039	-0.03%
2023/10/18	9.2	58.70	23	58.02	57.70	-13.8	7,065	-0.20%
2023/10/17	23	60.40	31	60.52	60.60	-8	7,114	-0.11%
2023/10/16	7.2	59.72	2	59.85	58.70	5.2	7,238	0.07%
2023/10/13	2	61.95	11	61.90	61.50	-9	7,546	-0.12%
2023/10/12	26	62.43	7	62.27	62.50	19	8,089	0.23%
2023/10/11	8	60.78	12	61.60	61.70	-4	8,216	-0.05%
2023/10/06	8	61.26	9	61.76	61.60	-1	8,402	-0.01%
2023/10/05	21	62.98	229	62.06	61.80	-208	8,712	-2.39%	大賣/鉅額交易
2023/10/04	48	60.96	11	60.98	60.80	37	9,087	0.41%
2023/10/03	22	62.05	6	62.93	62.00	16	9,280	0.17%
2023/10/02	86.1	61.80	24	62.83	63.00	62.1	9,528	0.65%
2023/09/28	0	0.00	121	58.90	58.90	-121	9,613	-1.26%	大賣/鉅額交易
2023/09/27	0.1	58.20	2.1	58.50	58.30	-1.9	9,991	-0.02%
2023/09/26	2.2	59.04	3	59.27	58.50	-0.8	10,168	-0.01%
2023/09/25	177.1	59.29	115	59.22	58.80	62.1	10,308	0.60%	大買/大賣/
2023/09/22	11	59.45	8	59.56	59.70	3	10,443	0.03%
2023/09/21	49.2	59.68	8	59.71	59.60	41.2	10,508	0.39%
2023/09/20	65.2	61.54	173	61.12	60.90	-107.8	10,594	-1.02%	大賣/鉅額交易
2023/09/19	119.2	61.93	8	61.47	61.30	111.2	10,873	1.02%	大買/鉅額交易
2023/09/18	19	62.94	117	62.40	62.50	-98	11,060	-0.89%	大賣/
2023/09/15	55	62.43	52	62.97	63.60	3	11,386	0.03%
2023/09/14	47	62.66	46	63.11	62.70	1	11,551	0.01%
2023/09/13	35	62.61	21	62.36	62.10	14	11,775	0.12%
2023/09/12	8	62.55	1	62.10	62.00	7	12,067	0.06%
2023/09/11	6.2	64.36	4	63.73	63.40	2.2	12,282	0.02%
2023/09/08	133	67.33	221	66.57	66.00	-88	12,596	-0.70%	大買/大賣/
2023/09/07	137	68.68	127	69.01	68.00	10	13,011	0.08%	大買/大賣/
2023/09/06	158.2	66.69	148	66.60	67.80	10.2	13,275	0.08%	大買/大賣/
2023/09/05	38.1	68.75	116.3	69.90	70.70	-78.2	13,234	-0.59%	大賣/
2023/09/04	25.1	69.44	16	69.48	69.10	9.1	13,658	0.07%
2023/09/01	16.1	72.80	12	71.93	71.10	4.1	14,142	0.03%
2023/08/31	16.2	72.42	24.6	72.34	73.00	-8.4	14,509	-0.06%
2023/08/30	61.2	71.36	28	71.61	71.00	33.2	15,025	0.22%
2023/08/29	20	70.90	32.5	70.83	71.50	-12.5	16,015	-0.08%
2023/08/28	93	69.32	80	70.10	70.00	13	17,175	0.08%
2023/08/25	0	0.00	3.1	68.89	69.90	-3.1	18,143	-0.02%
2023/08/24	87.1	69.60	84	69.35	69.00	3.1	18,544	0.02%
2023/08/23	10	69.04	10.3	68.96	68.60	-0.3	18,973	0.00%
2023/08/22	131	68.87	141	68.30	68.50	-10	19,242	-0.05%	大買/大賣/
2023/08/21	114.2	69.69	95	69.16	68.70	19.2	19,614	0.10%	大買/
2023/08/18	101.3	69.92	337	67.91	69.80	-235.7	21,131	-1.12%	大買/大賣/鉅額交易
2023/08/17	4	65.85	20	66.66	66.90	-16	21,030	-0.08%
2023/08/16	16.2	65.28	19	65.57	66.20	-2.8	21,193	-0.01%
2023/08/15	11	64.12	20	64.34	64.60	-9	21,721	-0.04%
2023/08/14	4.4	61.29	5	61.82	62.10	-0.7	22,208	0.00%
2023/08/11	56	63.67	65	63.46	63.50	-9	22,801	-0.04%
2023/08/10	93.2	62.77	72.5	61.85	61.60	20.7	23,117	0.09%
2023/08/09	43.3	64.04	40	63.85	63.50	3.3	23,717	0.01%
2023/08/08	46.3	64.96	21	64.39	64.40	25.3	24,317	0.10%
2023/08/07	261	65.42	19	64.74	65.20	242	24,618	0.98%	大買/鉅額交易
2023/08/04	26.3	65.49	23	65.68	65.40	3.3	25,312	0.01%
2023/08/02	14.3	65.63	20	66.28	65.30	-5.7	25,743	-0.02%
2023/08/01	23.1	66.41	32.2	66.66	66.50	-9.1	26,070	-0.03%
2023/07/31	35.2	68.38	18	69.58	67.50	17.2	26,375	0.07%
2023/07/28	19.2	68.54	38	68.36	69.50	-18.8	26,653	-0.07%
2023/07/27	13	69.72	5	69.96	69.50	8	27,081	0.03%
2023/07/26	19.1	71.37	16	72.03	69.70	3.1	27,576	0.01%
2023/07/25	25	70.66	23	70.61	70.60	2	27,814	0.01%
2023/07/24	37.1	70.94	40.1	70.37	70.00	-3	28,006	-0.01%
2023/07/21	11.1	72.40	10	73.01	73.60	1.1	28,207	0.00%
2023/07/20	10	73.17	16	73.49	73.20	-6	29,256	-0.02%
2023/07/19	14	73.22	15	73.96	72.50	-1	29,584	0.00%
2023/07/18	73	74.82	46	75.85	74.00	27	30,150	0.09%
2023/07/17	99	76.68	127.6	76.31	76.70	-28.6	30,543	-0.09%	大賣/
2023/07/14	43	73.35	15	73.69	72.60	28	31,042	0.09%
2023/07/13	45	73.30	28.5	73.56	72.80	16.5	32,704	0.05%
2023/07/12	74.3	71.59	39.1	71.95	72.00	35.2	33,621	0.10%
2023/07/11	128.6	72.81	65.5	74.17	72.00	63.1	34,256	0.18%	大買/
2023/07/10	90.3	77.02	14.2	77.39	76.00	76.1	34,499	0.22%
2023/07/07	65.6	77.59	97	78.52	78.30	-31.4	34,755	-0.09%
2023/07/06	73.1	78.20	10	78.96	77.70	63.1	35,037	0.18%
2023/07/05	67.2	79.76	88	80.04	79.40	-20.8	35,753	-0.06%
2023/07/04	47.2	78.52	30.1	78.77	77.60	17.1	35,789	0.05%
2023/07/03	27	78.85	24	79.03	78.80	3	35,870	0.01%
2023/06/30	31.3	77.23	16	76.59	78.00	15.3	36,476	0.04%
2023/06/29	15	75.99	32	75.91	75.50	-17	36,628	-0.05%
2023/06/28	25	75.92	23	76.44	75.30	2	36,905	0.01%
2023/06/27	37.1	76.74	49.6	77.44	75.60	-12.5	37,163	-0.03%
2023/06/26	60.3	79.70	14.2	80.24	79.30	46.1	37,281	0.12%
2023/06/21	42.1	80.50	139.6	79.74	81.80	-97.5	37,430	-0.26%	大賣/
2023/06/20	31	79.38	19	80.30	79.40	12	37,547	0.03%
2023/06/19	213.5	80.86	227.1	80.63	80.80	-13.6	38,426	-0.04%	大買/大賣/
2023/06/16	79.1	80.20	76	80.34	79.10	3.1	39,863	0.01%
2023/06/15	70.4	79.41	56.2	79.65	79.00	14.2	40,410	0.04%
2023/06/14	63	81.13	206.8	80.88	80.30	-143.8	41,215	-0.35%	大賣/鉅額交易
2023/06/13	291.1	81.52	222	81.34	82.30	69.1	41,842	0.17%	大買/大賣/
2023/06/12	67.1	79.20	48.1	79.92	78.50	19.1	42,435	0.04%
2023/06/09	87	80.20	62	80.12	79.00	25	43,618	0.06%
2023/06/08	208.4	80.26	132.1	79.82	78.90	76.4	44,550	0.17%	大買/大賣/
2023/06/07	182.4	83.73	104	83.80	81.50	78.4	45,822	0.17%	大買/大賣/
2023/06/06	66.6	83.84	100.7	84.18	82.60	-34	46,949	-0.07%
2023/06/05	118.4	85.53	152	85.96	85.70	-33.5	47,549	-0.07%	大買/大賣/
2023/06/02	185.8	83.43	159	83.51	83.40	26.8	47,681	0.06%	大買/大賣/
2023/06/01	245.4	81.11	252.1	81.27	81.90	-6.7	47,138	-0.01%	大買/大賣/
2023/05/31	291	78.17	227	78.03	78.40	64	46,628	0.14%	大買/大賣/
2023/05/30	158.1	77.75	162	76.86	76.60	-4	45,748	-0.01%	大買/大賣/
2023/05/29	50.3	76.38	136.1	76.44	76.40	-85.8	45,395	-0.19%	大賣/
2023/05/26	136	74.28	42	74.14	73.70	94	45,058	0.21%	大買/
2023/05/25	131	74.77	131	74.94	74.50	0	44,998	0.00%	大買/大賣/
2023/05/24	476.2	78.10	569.2	78.52	75.80	-93	44,898	-0.21%	大買/大賣/
2023/05/23	76.1	75.29	70	75.29	75.50	6.1	44,540	0.01%
2023/05/22	51.2	74.57	59	74.61	75.30	-7.8	44,960	-0.02%
2023/05/19	126	74.78	175	76.16	73.20	-49	44,786	-0.11%	大買/大賣/
2023/05/18	250.2	76.12	144	75.91	75.80	106.2	44,433	0.24%	大買/大賣/鉅額交易
2023/05/17	115	74.99	87	75.41	74.10	28	43,886	0.06%	大買/
2023/05/16	166	74.07	200	74.20	74.40	-34	43,212	-0.08%	大買/大賣/
2023/05/15	152	74.11	183	73.48	72.70	-31	42,738	-0.07%	大買/大賣/
2023/05/12	81.2	71.72	136	71.62	73.20	-54.8	42,094	-0.13%	大賣/
2023/05/11	87	70.05	96	69.61	68.90	-9	41,514	-0.02%
2023/05/10	124.2	69.18	130	69.59	70.00	-5.8	41,156	-0.01%	大買/大賣/
2023/05/09	126	73.53	88	73.02	71.70	38	40,450	0.09%	大買/
2023/05/08	64	73.10	39	73.01	73.80	25	39,949	0.06%
2023/05/05	75.2	72.39	68.1	72.29	71.20	7.1	39,498	0.02%
2023/05/04	75	75.37	51.7	75.87	74.00	23.3	39,065	0.06%
2023/05/03	127	76.02	128	76.14	76.00	-1	38,702	0.00%	大買/大賣/
2023/05/02	95	75.70	134	75.47	76.50	-39	38,138	-0.10%	大賣/
2023/04/28	51	73.40	56.5	73.31	73.50	-5.5	37,572	-0.01%
2023/04/27	74	71.46	50	72.03	71.90	24	37,132	0.06%
2023/04/26	83.1	71.54	70	71.76	71.90	13.1	36,803	0.04%
2023/04/25	200	72.97	198	72.41	72.70	2	36,370	0.01%	大買/大賣/
2023/04/24	94.1	73.50	84.1	73.59	73.30	10	35,247	0.03%
2023/04/21	187.1	73.37	200.3	73.41	72.50	-13.2	34,861	-0.04%	大買/大賣/
2023/04/20	103.4	75.90	96	75.69	74.60	7.4	34,112	0.02%	大買/
2023/04/19	175.8	78.22	193.3	78.14	77.80	-17.5	33,376	-0.05%	大買/大賣/
2023/04/18	431	77.35	272.2	77.48	76.40	158.9	32,320	0.49%	大買/大賣/鉅額交易
2023/04/17	131.2	71.66	221	72.61	75.90	-89.8	30,534	-0.29%	大買/大賣/
2023/04/14	248.1	69.23	331	68.88	69.00	-82.9	29,403	-0.28%	大買/大賣/
2023/04/13	251	67.34	180.1	67.16	67.30	70.9	28,431	0.25%	大買/大賣/
2023/04/12	164.4	66.68	150.9	66.90	66.30	13.5	27,694	0.05%	大買/大賣/
2023/04/11	79	66.79	82	66.98	66.30	-3	27,252	-0.01%
2023/04/10	168	66.03	193.3	66.25	66.60	-25.3	26,706	-0.09%	大買/大賣/
2023/04/07	155	63.05	177	62.77	62.50	-22	25,805	-0.09%	大買/大賣/
2023/04/06	137.1	61.05	148	61.23	61.60	-10.9	25,429	-0.04%	大買/大賣/
2023/03/31	115	62.10	90	61.58	60.30	25	25,221	0.10%	大買/
2023/03/30	20	60.71	24	60.83	60.80	-4	24,733	-0.02%
2023/03/29	94	59.65	95	59.83	59.80	-1	24,759	0.00%
2023/03/28	177.1	59.31	163	59.57	59.20	14.1	25,009	0.06%	大買/大賣/
2023/03/27	112	60.42	201	60.55	59.80	-89	24,753	-0.36%	大買/大賣/
2023/03/24	226	60.01	132	59.89	60.00	94	24,383	0.39%	大買/大賣/
2023/03/23	166.3	59.20	194	59.03	59.50	-27.7	24,068	-0.12%	大買/大賣/
2023/03/22	215.1	59.99	198.5	60.23	59.00	16.6	23,610	0.07%	大買/大賣/
2023/03/21	408.7	62.66	367.9	62.34	61.10	40.8	22,529	0.18%	大買/大賣/
2023/03/20	163.3	59.39	166	59.57	59.50	-2.7	20,843	-0.01%	大買/大賣/
2023/03/17	243	59.49	320.1	59.92	59.10	-77.1	20,016	-0.39%	大買/大賣/
2023/03/16	389	58.17	315.2	57.81	58.50	73.8	18,949	0.39%	大買/大賣/
2023/03/15	222.2	59.31	194	59.42	59.20	28.2	18,059	0.16%	大買/大賣/
2023/03/14	317.1	57.84	298	57.93	58.40	19.1	17,276	0.11%	大買/大賣/
2023/03/13	140.1	56.11	211	56.26	56.20	-70.9	15,806	-0.45%	大買/大賣/
2023/03/10	212.9	56.63	192.5	57.05	56.60	20.4	14,616	0.14%	大買/大賣/
2023/03/09	221.5	55.66	230.9	55.46	54.80	-9.4	13,026	-0.07%	大買/大賣/
2023/03/08	95.4	52.14	132.2	53.42	54.70	-36.8	11,630	-0.32%	大賣/
2023/03/07	106	49.76	176.3	49.72	49.80	-70.3	10,742	-0.65%	大買/大賣/
2023/03/06	76	48.56	127.2	48.66	48.75	-51.2	10,455	-0.49%	大賣/
2023/03/03	219.7	48.35	110	47.84	46.90	109.7	10,502	1.04%	大買/大賣/鉅額交易
2023/03/02	26.2	46.28	26	46.35	47.05	0.2	10,050	0.00%
2023/03/01	34.5	45.64	29	45.40	45.60	5.5	9,884	0.06%
2023/02/24	57.3	46.14	29	46.13	45.45	28.3	9,774	0.29%
2023/02/23	47.1	46.75	21	46.83	46.60	26.1	9,572	0.27%
2023/02/22	67.4	46.04	67	46.19	47.20	0.4	9,388	0.00%
2023/02/21	148	46.73	169	46.67	46.70	-21	9,065	-0.23%	大買/大賣/
2023/02/20	41	45.13	65	45.17	46.35	-24	7,673	-0.31%
2023/02/17	34	42.09	11	42.50	42.15	23	7,037	0.33%
2023/02/16	31	42.19	28	42.33	42.35	3	6,955	0.04%
2023/02/15	0	0.00	5	40.70	40.75	-5	6,725	-0.07%
2023/02/13	3	39.92	0.2	39.75	39.95	2.8	6,721	0.04%
2023/02/10	12.2	40.36	0	0.00	39.90	12.2	6,759	0.18%
2023/02/09	10	41.44	23	41.52	41.35	-13	6,706	-0.19%
2023/02/08	7	41.26	0	41.15	41.05	7	6,678	0.10%
2023/02/07	34	41.31	25	41.17	41.25	9	6,645	0.14%
2023/02/06	2	40.75	1	40.80	40.65	1	6,589	0.02%
2023/02/03	4	40.91	3	40.78	40.45	1	6,578	0.02%
2023/02/02	5	40.76	7	40.59	40.60	-2	6,560	-0.03%
2023/02/01	4	40.18	5	40.38	40.45	-1	6,540	-0.02%
2023/01/31	1	39.50	1.5	39.55	39.65	-0.5	6,526	-0.01%
2023/01/30	0.1	38.95	1	38.90	38.85	-1	6,526	-0.01%
2023/01/16	0.1	38.05	4	37.93	37.90	-3.9	6,518	-0.06%
2023/01/13	4.1	38.13	11	38.14	38.00	-6.9	6,533	-0.11%
2023/01/12	3.6	38.94	7	38.89	38.70	-3.5	6,519	-0.05%
2023/01/11	3.1	39.43	4.3	39.67	39.00	-1.3	6,554	-0.02%
2023/01/10	1	40.40	1.2	40.14	40.10	-0.2	6,526	0.00%
2023/01/09	3	40.37	1	40.15	40.15	2	6,569	0.03%
2023/01/06	1	40.20	0	0.00	40.05	1	6,595	0.02%
2023/01/05	19	40.76	17	40.32	40.05	2	6,654	0.03%
2023/01/04	6.1	40.44	8	40.46	40.10	-2	6,663	-0.03%
2023/01/03	2	39.90	1	39.90	39.95	1	6,679	0.01%
2022/12/30	4.1	39.64	5	39.70	39.45	-0.9	6,707	-0.01%
2022/12/29	24	39.35	16.1	39.24	39.65	7.9	6,837	0.12%
2022/12/28	19.1	39.30	4.1	39.23	39.00	15	6,845	0.22%
2022/12/27	7.1	40.19	4	40.15	40.05	3.1	6,843	0.05%
2022/12/26	16	40.36	17	40.02	40.00	-1	6,852	-0.01%
2022/12/23	5	40.97	8	41.09	41.00	-3	6,825	-0.04%
2022/12/22	72	42.44	60.2	41.84	41.50	11.8	6,795	0.17%
2022/12/21	25	41.58	23	41.90	42.40	2	6,585	0.03%
2022/12/20	96.4	42.14	110.5	42.02	40.65	-14.1	6,274	-0.22%	大賣/
2022/12/19	11	40.74	13	41.23	41.25	-2	5,759	-0.03%
2022/12/16	3	39.77	9	39.43	39.40	-6	5,685	-0.11%
2022/12/14	3.1	39.77	3	40.00	39.70	0.1	5,709	0.00%
2022/12/12	2	40.00	2	40.10	39.95	0	6,241	0.00%
2022/12/09	8	40.54	9	40.37	39.90	-1	6,895	-0.01%
2022/12/08	7.1	39.88	6	39.89	39.80	1.1	6,969	0.02%
2022/12/07	13.1	40.41	56	40.62	39.75	-42.9	6,967	-0.62%
2022/12/06	64.1	42.40	74	42.54	41.65	-9.9	6,883	-0.14%
2022/12/05	12	41.90	9	42.19	41.70	3	6,639	0.05%
2022/12/02	6	41.58	24	41.55	41.75	-18	6,574	-0.27%
2022/12/01	11	41.84	56.3	41.70	41.60	-45.3	6,509	-0.70%
2022/11/30	128.5	42.41	75.3	42.16	41.80	53.2	6,398	0.83%	大買/
2022/11/29	41.5	40.96	21	41.02	41.25	20.5	6,186	0.33%
2022/11/28	132.7	42.32	107	42.47	41.70	25.7	6,208	0.41%	大買/大賣/
2022/11/25	33.5	41.18	59	41.84	42.30	-25.5	5,779	-0.44%
2022/11/24	57	39.14	68.2	39.03	38.85	-11.2	5,224	-0.22%
2022/11/23	1.2	36.66	3	36.65	36.65	-1.8	4,905	-0.04%
2022/11/22	1.1	37.19	0	0.00	36.70	1.1	4,949	0.02%
2022/11/21	0.2	37.35	0	0.00	37.10	0.2	4,993	0.00%
2022/11/18	3.7	37.64	4	38.85	37.30	-0.3	5,005	-0.01%
2022/11/17	0.2	38.50	1.2	38.26	38.45	-1	4,945	-0.02%
2022/11/16	0.2	38.00	1.2	37.85	37.85	-1	4,917	-0.02%
2022/11/15	11.2	37.69	2.2	37.52	37.85	9	4,921	0.18%
2022/11/14	1.2	36.96	0	0.00	37.05	1.2	4,925	0.02%
2022/11/11	8	37.68	5	37.05	36.80	3	4,958	0.06%
2022/11/10	1	37.70	1	37.70	37.80	0	4,919	0.00%
2022/11/09	5	37.90	0	0.00	37.90	5	4,957	0.10%
2022/11/08	1	38.60	5	37.85	37.45	-4	4,996	-0.08%
2022/11/07	0	0.00	1	37.65	37.75	-1	4,977	-0.02%
2022/11/04	9	37.40	4	37.39	37.40	5	5,071	0.10%
2022/11/03	0	0.00	2	36.75	36.90	-2	5,053	-0.04%
2022/11/02	9	36.69	10	36.79	36.60	-1	5,083	-0.02%
2022/11/01	4	36.29	2	36.25	36.40	2	5,097	0.04%
2022/10/31	2	35.88	0	0.00	35.75	2	5,187	0.04%
2022/10/28	3	35.93	2	35.25	35.25	1	5,227	0.02%
2022/10/27	7	35.84	1	35.80	36.30	6	5,247	0.11%
2022/10/26	4	34.91	6	34.98	35.05	-2	5,287	-0.04%
2022/10/25	4	35.04	6	35.08	34.85	-2	5,348	-0.04%
2022/10/24	2	35.13	3	35.42	34.80	-1	5,376	-0.02%
2022/10/21	5	34.60	10	34.58	34.30	-5	5,389	-0.09%
2022/10/20	2	35.53	2	35.48	35.30	0	5,381	0.00%
2022/10/19	2	36.10	3	36.08	36.10	-1	5,391	-0.02%
2022/10/18	0	0.00	1	35.40	35.40	-1	5,368	-0.02%
2022/10/17	13	33.95	2	34.33	34.95	11	5,439	0.20%
2022/10/14	7	35.21	5	34.87	35.05	2	5,487	0.04%
2022/10/13	13.2	34.47	3	35.13	33.40	10.2	5,492	0.19%
2022/10/12	1.1	35.85	1	36.15	35.70	0.1	5,461	0.00%
2022/10/11	31	36.99	13	36.92	36.10	18	5,477	0.33%
2022/10/07	9	38.23	9	38.33	38.20	0	5,656	0.00%
2022/10/06	6	38.58	7	38.26	38.20	-1	5,817	-0.02%
2022/10/05	16	37.30	2	37.23	36.90	14	5,703	0.25%
2022/10/04	10	36.63	12	36.73	37.05	-2	5,697	-0.04%
2022/10/03	6	35.05	5	35.59	35.65	1	5,696	0.02%
2022/09/30	6.1	34.93	3	35.22	35.50	3.1	5,806	0.05%
2022/09/29	1	35.55	2	35.83	35.35	-1	5,817	-0.02%
2022/09/28	8	36.28	49	35.31	34.85	-41	5,833	-0.70%
2022/09/27	8	36.13	8	36.28	36.50	0	5,809	0.00%
2022/09/26	4.1	36.79	15	36.22	35.75	-11	5,831	-0.19%
2022/09/23	1.1	38.05	8	38.20	38.05	-7	5,846	-0.12%
2022/09/22	4.1	38.56	1	38.60	39.10	3.1	5,876	0.05%
2022/09/21	4.1	38.55	0	0.00	38.90	4.1	5,857	0.07%
2022/09/20	13	38.91	10	39.08	39.35	3	5,801	0.05%
2022/09/19	81	40.25	43	39.57	38.95	38	5,647	0.67%
2022/09/16	139	41.54	117.2	41.42	41.60	21.9	5,366	0.41%	大買/大賣/
2022/09/15	16	39.66	19	40.03	39.20	-3	4,783	-0.06%
2022/09/14	3	38.53	2	38.60	39.30	1	4,728	0.02%
2022/09/13	2	39.70	4	39.33	39.15	-2	4,738	-0.04%
2022/09/08	0	0.00	5	36.75	37.30	-5	4,754	-0.11%
2022/09/07	5.1	37.00	2	36.50	36.60	3.1	4,787	0.06%
2022/09/06	4.1	37.12	11	37.26	37.00	-7	4,806	-0.14%
2022/09/05	4	38.58	8	39.61	38.15	-4	4,777	-0.08%
2022/09/02	32	41.12	35	40.53	40.30	-3	4,717	-0.06%
2022/09/01	19	40.27	7	40.01	39.55	12	4,520	0.27%
2022/08/31	4	39.26	5	39.34	39.15	-1	4,456	-0.02%
2022/08/30	1	38.15	1	38.15	38.15	0	4,752	0.00%
2022/08/29	10	38.11	10	38.14	37.80	0	4,845	0.00%
2022/08/26	4	39.63	5	39.68	39.60	-1	4,835	-0.02%
2022/08/23	1	38.30	0	0.00	38.35	1	5,152	0.02%
2022/08/22	3.1	38.86	5	38.33	38.40	-2	5,192	-0.04%
2022/08/19	7	39.93	10	39.89	39.45	-3	5,279	-0.06%
2022/08/18	2	40.15	16	39.79	39.90	-14	5,301	-0.26%
2022/08/17	17	39.56	14	39.69	39.70	3	5,298	0.06%
2022/08/16	12	39.18	18	39.24	39.15	-6	5,267	-0.11%
2022/08/15	4	38.88	12	38.90	39.10	-8	5,227	-0.15%
2022/08/12	6	38.06	33	37.99	38.05	-27	5,186	-0.52%
2022/08/11	30	38.47	21	38.11	37.90	9	5,185	0.17%
2022/08/10	2	37.88	31	38.22	38.25	-29	5,096	-0.57%
2022/08/09	5	37.94	30	37.96	37.95	-25	5,102	-0.49%
2022/08/08	3	37.17	9	37.29	37.55	-6	5,119	-0.12%
2022/08/05	19	37.62	16	37.63	37.60	3	5,162	0.06%
2022/08/04	4.1	35.65	3	35.95	35.95	1.1	5,183	0.02%
2022/08/03	14.1	35.96	8	36.27	36.05	6.1	5,170	0.12%
2022/08/02	30.1	36.86	21	36.59	36.50	9.1	5,192	0.17%
2022/08/01	9	38.07	14	37.77	38.35	-5	5,145	-0.10%
2022/07/29	2	37.20	7	37.24	37.20	-5	5,100	-0.10%
2022/07/28	0	0.00	2	37.08	36.60	-2	5,127	-0.04%
2022/07/27	9	36.12	9	36.52	36.65	0	5,139	0.00%
2022/07/26	3.1	36.68	4	36.65	36.15	-1	5,173	-0.02%
2022/07/25	4	36.95	1	36.90	37.00	3	5,183	0.06%
2022/07/22	15.1	37.62	9	37.28	36.80	6.1	5,224	0.12%
2022/07/21	8	37.16	12	37.10	37.35	-4	5,315	-0.08%
2022/07/20	2	36.35	58	36.16	36.05	-56	5,269	-1.06%
2022/07/19	1	36.25	1	35.95	35.95	0	5,357	0.00%
2022/07/18	2	36.05	5	35.69	36.10	-3	5,373	-0.06%
2022/07/15	24	36.20	9	36.44	36.00	15	5,369	0.28%
2022/07/14	11.1	35.08	46	35.83	36.30	-34.9	5,204	-0.67%
2022/07/13	24	33.47	23	33.00	33.00	1	5,084	0.02%
2022/07/12	20.1	32.94	38	32.27	32.25	-17.9	5,178	-0.35%
2022/07/11	29	33.86	9	33.93	33.95	20	5,214	0.38%
2022/07/08	117	33.68	36	33.64	33.60	81	5,283	1.53%	大買/
2022/07/07	40	31.25	96	31.44	31.50	-56	5,211	-1.07%
2022/07/06	64	31.29	6	30.87	30.25	58	5,275	1.10%
2022/07/05	56	31.62	19	31.60	31.95	37	5,373	0.69%
2022/07/04	2	30.90	7	31.19	31.00	-5	5,410	-0.09%
2022/07/01	18	33.50	15	32.53	31.70	3	5,539	0.05%
2022/06/30	5	34.93	21	34.48	34.00	-16	5,642	-0.28%
2022/06/29	5	35.94	2	35.85	35.90	3	5,690	0.05%
2022/06/28	8	36.68	5	36.91	36.80	3	5,901	0.05%
2022/06/27	5	37.66	8	37.62	37.80	-3	6,692	-0.04%
2022/06/24	4	36.99	3	36.95	36.85	1	6,996	0.01%
2022/06/23	3	36.80	9	36.04	35.95	-6	7,501	-0.08%
2022/06/22	24	36.05	24	36.46	35.60	0	8,370	0.00%
2022/06/21	5	36.27	4	35.89	36.70	1	9,175	0.01%
2022/06/20	5	35.86	2	36.25	35.10	3	9,495	0.03%
2022/06/17	3	37.00	8	37.03	36.95	-5	9,504	-0.05%
2022/06/16	1	37.40	0	0.00	37.40	1	9,509	0.01%
2022/06/15	4	38.55	2	38.70	38.30	2	9,536	0.02%
2022/06/14	17	38.61	2	38.58	39.10	15	9,575	0.16%
2022/06/13	0	0.00	3	38.85	38.80	-3	9,597	-0.03%
2022/06/10	2	39.78	23	39.75	40.00	-21	9,611	-0.22%
2022/06/09	0	0.00	10	40.80	40.60	-10	9,630	-0.10%
2022/06/08	54.1	41.78	34	41.81	41.25	20.1	9,651	0.21%
2022/06/07	6	40.30	7	40.15	40.30	-1	9,377	-0.01%
2022/06/06	5	39.28	11	39.74	39.15	-6	9,352	-0.06%
2022/06/02	11	40.10	13	39.80	40.00	-2	9,466	-0.02%
2022/06/01	38	41.47	30	41.57	40.75	8	9,549	0.08%
2022/05/31	3	39.22	8	39.11	39.40	-5	9,420	-0.05%
2022/05/30	1	38.85	11	39.12	39.15	-10	9,594	-0.10%
2022/05/27	8	38.52	7	38.78	38.10	1	9,640	0.01%
2022/05/26	3	38.00	0	0.00	37.40	3	9,685	0.03%
2022/05/25	5	38.46	4	38.60	38.80	1	9,758	0.01%
2022/05/24	12	37.98	0	0.00	37.50	12	9,920	0.12%
2022/05/23	0	0.00	1	38.80	38.35	-1	10,009	-0.01%
2022/05/20	2	38.58	12	38.59	38.35	-10	10,206	-0.10%
2022/05/19	10	37.67	6	38.20	38.40	4	10,389	0.04%
2022/05/18	1	38.55	5	38.46	38.40	-4	10,582	-0.04%
2022/05/17	6	38.12	4	38.04	38.10	2	11,380	0.02%
2022/05/16	4	37.49	4	37.24	37.35	0	11,789	0.00%
2022/05/13	26	35.72	40	36.69	36.75	-14	11,807	-0.12%
2022/05/12	18	36.16	9	35.69	35.00	9	11,857	0.08%
2022/05/11	9	37.56	0.3	37.65	37.30	8.7	11,831	0.07%
2022/05/10	4	38.25	3	38.50	38.25	1	11,976	0.01%
2022/05/09	9	38.90	5	38.86	38.60	4	12,027	0.03%
2022/05/06	10	39.83	1	40.10	39.85	9	12,155	0.07%
2022/05/05	21.3	41.58	22	41.72	41.00	-0.7	12,278	-0.01%
2022/05/04	4	40.25	6	40.25	40.55	-2	12,324	-0.02%
2022/05/03	16	39.49	17	39.61	39.70	-1	12,455	-0.01%
2022/04/29	4	39.14	2	39.03	39.00	2	12,634	0.02%
2022/04/28	9	38.78	7.9	39.16	38.70	1.1	12,814	0.01%
2022/04/27	17	38.44	18	38.35	38.65	-1	12,841	-0.01%
2022/04/26	6	41.09	4	40.90	40.70	2	12,772	0.02%
2022/04/25	17	41.08	17.7	41.43	40.95	-0.7	12,852	-0.01%
2022/04/22	2	43.03	1	43.20	43.25	1	12,957	0.01%
2022/04/21	3	43.27	10	43.42	43.60	-7	13,093	-0.05%
2022/04/20	6	42.93	4.1	42.90	42.95	1.9	13,319	0.01%
2022/04/19	7	42.47	6	42.68	42.05	1	13,467	0.01%
2022/04/18	11	42.64	15	42.72	42.35	-4	13,793	-0.03%
2022/04/15	6	44.32	31.3	44.10	43.80	-25.3	13,993	-0.18%
2022/04/14	15	45.21	37	45.43	45.10	-22	14,415	-0.15%
2022/04/13	7	44.58	6	44.74	44.50	1	14,620	0.01%
2022/04/12	16	43.73	10	43.67	44.20	6	14,967	0.04%
2022/04/11	22	44.73	24	44.64	44.00	-2	15,448	-0.01%
2022/04/08	17	46.14	33	46.01	45.75	-16	15,823	-0.10%
2022/04/07	53	46.76	44	46.53	45.20	9	16,675	0.05%
2022/04/06	92	47.32	51.2	47.26	47.15	40.8	16,890	0.24%
2022/04/01	14.1	46.56	11	46.21	46.10	3.1	17,214	0.02%
2022/03/31	53.1	48.15	78	47.46	46.80	-24.9	18,222	-0.14%
2022/03/30	144	48.73	201.1	48.54	48.25	-57.1	19,103	-0.30%	大買/大賣/
2022/03/29	44	47.89	54.2	47.56	46.95	-10.2	21,757	-0.05%
2022/03/28	151.1	48.08	121.1	48.03	47.60	30	22,374	0.13%	大買/大賣/
2022/03/25	135	47.71	179.5	47.40	47.65	-44.5	22,255	-0.20%	大買/大賣/
2022/03/24	203.4	46.46	165.1	46.98	45.90	38.3	21,832	0.18%	大買/大賣/
2022/03/23	67.2	45.11	98	45.20	45.75	-30.8	21,678	-0.14%
2022/03/22	23	43.05	7	43.18	43.00	16	22,935	0.07%
2022/03/21	13	43.09	7	42.93	42.65	6	24,311	0.02%
2022/03/18	3	43.12	24	43.22	43.30	-21	25,021	-0.08%
2022/03/17	4	42.66	4	42.69	42.55	0	25,932	0.00%
2022/03/16	1	41.35	8	41.70	41.40	-7	26,305	-0.03%
2022/03/15	6	42.84	15	42.01	41.90	-9	26,355	-0.03%
2022/03/14	0	42.35	4	42.45	43.15	-4	26,570	-0.02%
2022/03/11	8	42.26	21	42.38	42.10	-13	27,074	-0.05%
2022/03/10	7	43.74	4	44.05	43.35	3	27,079	0.01%
2022/03/09	5	42.54	40	42.60	42.65	-35	27,036	-0.13%
2022/03/08	36.1	42.15	23	42.52	41.75	13.1	27,012	0.05%
2022/03/07	18.4	43.81	6	43.60	43.00	12.4	26,897	0.05%
2022/03/04	34	46.01	56	46.99	45.50	-22	26,779	-0.08%
2022/03/03	25	47.13	35	47.50	46.55	-10	26,680	-0.04%
2022/03/02	19	46.34	16	46.43	46.90	3	26,600	0.01%
2022/03/01	7.2	46.28	25	46.45	46.85	-17.9	26,662	-0.07%
2022/02/25	31	45.57	31	45.58	44.80	0	26,695	0.00%
2022/02/24	26.2	44.52	31	44.41	44.05	-4.9	26,666	-0.02%
2022/02/23	30	46.29	26	46.33	46.50	4	26,540	0.02%
2022/02/22	32.2	46.13	27	46.04	45.40	5.2	26,548	0.02%
2022/02/21	24.1	47.97	24	47.96	47.75	0.1	26,443	0.00%
2022/02/18	60.1	46.75	146	46.25	47.95	-85.9	26,335	-0.33%	大賣/
2022/02/17	289.3	47.66	167	47.70	46.70	122.3	26,355	0.46%	大買/大賣/鉅額交易
2022/02/16	127	46.86	142	46.72	48.15	-15	25,774	-0.06%	大買/大賣/
2022/02/15	9.2	44.35	8.3	44.22	43.80	0.8	25,474	0.00%
2022/02/14	31	43.79	5	43.81	43.50	26	25,529	0.10%
2022/02/11	17.2	45.65	21.2	45.42	45.70	-4	25,612	-0.02%
2022/02/10	11.3	45.62	11	45.49	45.20	0.3	25,949	0.00%
2022/02/09	19.1	45.09	17	45.11	45.20	2.1	25,870	0.01%
2022/02/08	24	44.74	24	44.39	44.95	0	25,855	0.00%
2022/02/07	30	42.73	18	43.10	43.90	12	25,760	0.05%
2022/01/26	12	41.45	16	41.44	41.60	-4	25,716	-0.02%
2022/01/25	19	41.54	14	41.28	40.80	5	26,178	0.02%
2022/01/24	12	42.03	13	42.55	42.80	-1	26,203	0.00%
2022/01/21	12	43.50	20	43.17	42.55	-8	26,324	-0.03%
2022/01/20	17	44.84	9.5	44.63	44.45	7.5	26,539	0.03%
2022/01/19	39	44.86	34.1	44.87	44.80	4.9	27,174	0.02%
2022/01/18	22	45.40	16	45.20	44.80	6	27,675	0.02%
2022/01/17	16.1	45.83	24	45.83	45.60	-7.9	27,640	-0.03%
2022/01/14	23	44.67	13.5	44.39	44.15	9.5	27,650	0.03%
2022/01/13	17.1	45.63	46.4	45.22	45.65	-29.3	27,830	-0.11%
2022/01/12	32	46.66	20	46.42	46.00	12	28,004	0.04%
2022/01/11	49	47.18	52	46.83	46.50	-3	27,968	-0.01%
2022/01/10	45	48.27	66.2	48.70	48.70	-21.2	27,612	-0.08%
2022/01/07	67.7	48.26	33	48.16	47.75	34.7	27,341	0.13%
2022/01/06	34	50.14	57	50.02	49.60	-23	26,889	-0.09%
2022/01/05	78	51.32	29.4	51.09	50.40	48.6	26,623	0.18%
2022/01/04	87	51.50	127.2	51.54	52.10	-40.2	26,245	-0.15%	大賣/
2022/01/03	67.3	50.13	71.1	50.35	50.70	-3.9	25,790	-0.01%
2021/12/30	121.2	51.35	132.2	51.60	50.30	-11	25,335	-0.04%	大買/大賣/
2021/12/29	97	50.34	60	50.52	50.60	37	24,493	0.15%
2021/12/28	81.4	50.26	41	50.32	50.00	40.4	24,195	0.17%
2021/12/27	188	51.19	222.1	51.09	51.70	-34.1	23,728	-0.14%	大買/大賣/
2021/12/24	216.1	50.21	168.1	50.17	49.40	48.1	22,652	0.21%	大買/大賣/
2021/12/23	470.1	49.89	498.3	49.98	49.90	-28.2	21,538	-0.13%	大買/大賣/
2021/12/22	65	45.48	169.4	45.93	47.35	-104.4	18,101	-0.58%	大賣/鉅額交易
2021/12/21	60.2	43.23	62.5	43.39	43.05	-2.3	17,170	-0.01%
2021/12/20	125.3	45.55	103.5	45.24	45.15	21.8	16,748	0.13%	大買/大賣/
2021/12/17	196.3	45.95	151.1	46.35	45.40	45.2	16,239	0.28%	大買/大賣/
2021/12/16	280.3	45.74	193	46.37	46.25	87.3	15,573	0.56%	大買/大賣/
2021/12/15	209	43.18	274.1	43.48	43.80	-65.1	13,999	-0.46%	大買/大賣/
2021/12/14	144.2	40.28	76.3	40.42	40.80	67.8	12,584	0.54%	大買/
2021/12/13	212	41.42	220.3	41.69	42.25	-8.3	11,852	-0.07%	大買/大賣/
2021/12/10	105.4	39.61	95	39.43	38.45	10.4	10,891	0.10%	大買/
2021/12/09	27	38.37	51	38.49	38.30	-24	10,460	-0.23%
2021/12/08	40	38.80	28	38.91	38.20	12	10,373	0.12%
2021/12/07	100	38.84	95	38.97	39.10	5	10,132	0.05%
2021/12/06	12	37.11	15	37.00	37.20	-3	9,605	-0.03%
2021/12/03	3	35.90	5	36.13	36.20	-2	9,602	-0.02%
2021/12/02	8	36.09	2	36.00	35.65	6	9,638	0.06%
2021/12/01	4	36.41	3	36.20	36.45	1	9,665	0.01%
2021/11/30	11	35.75	3	35.98	36.25	8	9,693	0.08%
2021/11/29	5	35.31	25	35.09	35.45	-20	9,748	-0.21%
2021/11/26	31	36.29	13	36.13	35.75	18	9,817	0.18%
2021/11/25	33	37.80	3	37.53	37.10	30	9,738	0.31%
2021/11/24	23	37.56	53.2	37.82	38.05	-30.2	9,614	-0.31%
2021/11/23	45	37.66	47	37.10	36.85	-2	9,542	-0.02%
2021/11/22	18	37.95	45	37.76	37.70	-27	9,567	-0.28%
2021/11/19	25	37.71	4	37.79	37.35	21	9,684	0.22%
2021/11/18	25	37.85	27	37.69	37.55	-2	9,701	-0.02%
2021/11/17	14	37.32	12.1	37.31	37.15	2	9,687	0.02%
2021/11/16	71.7	38.24	13.5	38.66	37.30	58.2	9,737	0.60%
2021/11/15	50.3	38.11	41.4	38.36	38.40	8.9	9,596	0.09%
2021/11/12	36.5	37.28	37	37.46	37.20	-0.5	9,510	-0.01%
2021/11/11	33.2	37.32	23	37.67	36.55	10.2	9,519	0.11%
2021/11/10	45	37.73	35	37.67	37.30	10	9,529	0.11%
2021/11/09	74.3	37.09	78	37.43	37.70	-3.7	9,481	-0.04%
2021/11/08	15	35.63	9	35.53	35.50	6	9,209	0.06%
2021/11/05	3	34.55	6	34.60	34.40	-3	9,380	-0.03%
2021/11/04	12	35.47	13	35.37	35.25	-1	9,424	-0.01%
2021/11/03	19	35.79	8	35.45	35.20	11	9,455	0.12%
2021/11/02	65	38.01	79	37.88	35.45	-14	9,494	-0.15%
2021/11/01	10	37.07	10	37.18	36.80	0	9,020	0.00%
2021/10/29	48	37.10	47	37.29	36.80	1	8,881	0.01%
2021/10/28	47	37.09	53.4	37.08	36.30	-6.4	8,571	-0.07%
2021/10/27	129.3	36.86	73	36.74	36.30	56.3	8,202	0.69%	大買/
2021/10/26	63	36.59	82	36.90	37.25	-19	7,558	-0.25%
2021/10/25	6	34.23	364	34.10	33.90	-358	7,035	-5.09%	大賣/鉅額交易
2021/10/22	28	35.02	8	35.17	34.80	20	7,167	0.28%
2021/10/21	36	35.03	35	35.35	35.30	1	7,157	0.01%
2021/10/20	400	35.47	45	35.04	35.30	355	7,123	4.98%	大買/鉅額交易
2021/10/19	18	33.21	13	33.39	33.00	5	6,882	0.07%
2021/10/18	4	31.98	8	32.24	32.20	-4	6,882	-0.06%
2021/10/15	0	0.00	33	31.53	31.85	-33	7,015	-0.47%
2021/10/14	2	30.23	5	30.60	30.85	-3	7,241	-0.04%
2021/10/13	2	29.98	3	30.92	29.90	-1	7,365	-0.01%
2021/10/12	37	31.30	7	30.89	30.75	30	7,493	0.40%
2021/10/08	9	32.19	3	31.73	31.30	6	7,645	0.08%
2021/10/07	3	31.27	10.3	31.49	31.65	-7.3	7,809	-0.09%
2021/10/06	8	30.83	6.2	31.29	30.55	1.8	8,574	0.02%
2021/10/05	4	29.18	6.2	30.24	30.60	-2.2	9,372	-0.02%
2021/10/04	5	29.70	3.3	29.80	29.00	1.7	9,871	0.02%
2021/10/01	8	30.95	14	30.97	30.45	-6	10,423	-0.06%
2021/09/30	1	32.00	3	31.93	32.15	-2	11,451	-0.02%
2021/09/29	1	31.10	1	31.65	31.30	0	11,934	0.00%
2021/09/28	4	32.71	2	33.05	32.35	2	12,399	0.02%
2021/09/27	5	33.42	3	33.47	33.25	2	12,598	0.02%
2021/09/24	0	0.00	15	32.82	32.70	-15	12,832	-0.12%
2021/09/23	1	33.20	1	32.60	32.05	0	13,219	0.00%
2021/09/22	5	31.51	16	31.53	31.50	-11	13,700	-0.08%
2021/09/17	1	32.30	3	32.32	32.35	-2	15,407	-0.01%
2021/09/16	3	33.10	1	32.85	32.65	2	15,957	0.01%
2021/09/15	0	0.00	2	32.60	32.60	-2	16,277	-0.01%
2021/09/14	13	32.56	6	32.44	32.15	7	16,573	0.04%
2021/09/13	4	32.89	2	32.65	32.65	2	16,735	0.01%
2021/09/10	1	32.60	0	0.00	32.85	1	16,909	0.01%
2021/09/09	4	32.40	1	32.50	33.00	3	17,150	0.02%
2021/09/08	2	32.13	5	32.30	32.05	-3	17,334	-0.02%
2021/09/07	11	33.41	5	33.30	33.45	6	17,836	0.03%
2021/09/06	12	34.17	0	0.00	33.45	12	18,298	0.07%
2021/09/03	5	34.78	1.5	35.03	34.90	3.5	18,328	0.02%
2021/09/02	6	35.38	83	34.55	34.45	-77	18,386	-0.42%
2021/09/01	8	36.44	6	36.53	35.80	2	18,456	0.01%
2021/08/31	3	35.77	3	36.00	35.95	0	18,438	0.00%
2021/08/30	4	36.01	8	36.11	35.90	-4	18,637	-0.02%
2021/08/27	16	36.41	6	36.12	35.65	10	18,817	0.05%
2021/08/26	10	36.16	9	36.53	36.85	1	19,040	0.01%
2021/08/25	7	36.13	15	36.36	36.10	-8	19,122	-0.04%
2021/08/24	7	34.72	6	35.57	34.25	1	19,301	0.01%
2021/08/23	15	34.69	17	34.61	34.90	-2	19,627	-0.01%
2021/08/20	16	33.53	8	33.55	34.05	8	19,925	0.04%
2021/08/19	5	33.23	6	33.22	32.50	-1	20,009	0.00%
2021/08/18	24.1	32.37	21	31.58	34.45	3.1	20,301	0.02%
2021/08/17	27	33.34	31	33.16	31.80	-4	20,427	-0.02%
2021/08/16	29	34.67	44	34.88	34.10	-15	20,432	-0.07%
2021/08/13	17	36.36	15.2	36.30	35.80	1.9	20,452	0.01%
2021/08/12	14.2	38.50	8	38.24	38.25	6.2	20,523	0.03%
2021/08/11	14	38.38	19	38.47	38.95	-5	20,594	-0.02%
2021/08/10	13	38.11	11	37.85	37.65	2	20,667	0.01%
2021/08/09	2	37.73	2	37.53	37.05	0	20,854	0.00%
2021/08/06	20	37.90	17	37.66	37.60	3	21,081	0.01%
2021/08/05	7	36.83	3	36.77	36.60	4	21,273	0.02%
2021/08/04	5	37.58	2	37.68	37.45	3	21,764	0.01%
2021/08/03	3	37.98	10	37.90	37.65	-7	22,054	-0.03%
2021/08/02	4	37.94	11	37.74	38.00	-7	22,273	-0.03%
2021/07/30	10	38.18	8	37.96	37.90	2	22,477	0.01%
2021/07/29	3	38.42	3	38.13	38.40	0	22,689	0.00%
2021/07/28	33	38.32	46	37.54	38.10	-13	22,900	-0.06%
2021/07/27	68	40.64	58	40.74	39.65	10	23,195	0.04%
2021/07/26	65	41.66	58	41.48	41.60	7	23,492	0.03%
2021/07/23	21	39.96	31.1	40.06	40.05	-10.1	24,314	-0.04%
2021/07/22	37	39.17	39.1	39.00	38.90	-2.1	24,927	-0.01%
2021/07/21	41	38.59	29	38.57	37.75	12	25,844	0.05%
2021/07/20	18	38.52	50	38.52	37.75	-32	25,772	-0.12%
2021/07/19	33	40.15	22	40.06	39.80	11	25,664	0.04%
2021/07/16	37	40.72	19	41.02	40.50	18	25,559	0.07%
2021/07/15	25	41.09	32	41.13	40.90	-7	25,443	-0.03%
2021/07/14	66	41.30	47	41.04	40.45	19	25,327	0.08%
2021/07/13	177	43.37	155.7	43.77	41.35	21.3	25,095	0.09%	大買/大賣/
2021/07/12	153.8	42.66	203	42.67	43.15	-49.2	24,316	-0.20%	大買/大賣/
2021/07/09	97	42.13	85	41.87	41.20	12	23,498	0.05%
2021/07/08	156	41.99	138	41.73	42.40	18	22,982	0.08%	大買/大賣/
2021/07/07	134	41.68	119	41.22	40.80	15	22,452	0.07%	大買/大賣/
2021/07/06	35	41.68	75	42.40	43.00	-40	21,586	-0.19%
2021/07/05	95	39.04	152.7	39.44	39.10	-57.7	21,259	-0.27%	大賣/
2021/07/02	55	37.63	69	37.47	37.60	-14	21,926	-0.06%
2021/07/01	56	37.63	28.1	37.35	36.90	28	21,974	0.13%
2021/06/30	113	38.67	117	38.76	38.15	-4	21,976	-0.02%	大買/大賣/
2021/06/29	132.3	39.30	131	39.33	37.25	1.3	21,852	0.01%	大買/大賣/
2021/06/28	392	40.18	321	40.78	39.75	71	21,547	0.33%	大買/大賣/
2021/06/25	15	37.72	69.1	38.92	39.80	-54.1	20,099	-0.27%
2021/06/24	38	35.93	46	35.94	36.20	-8	19,674	-0.04%
2021/06/23	70	34.94	72	35.12	35.80	-2	19,435	-0.01%
2021/06/22	25	33.80	21	34.04	33.40	4	19,356	0.02%
2021/06/21	24	34.40	18	34.49	34.05	6	19,369	0.03%
2021/06/18	44.1	36.57	64	36.60	35.85	-19.9	19,561	-0.10%
2021/06/17	54	36.09	59	36.15	36.30	-5	21,100	-0.02%
2021/06/16	214	36.76	148	36.13	35.25	66	22,480	0.29%	大買/大賣/
2021/06/15	75	35.34	102	35.93	36.55	-27	23,594	-0.11%	大賣/
2021/06/11	27	33.51	14	33.78	33.25	13	24,009	0.05%
2021/06/10	6	33.55	4	33.57	33.20	2	24,903	0.01%
2021/06/09	18	33.76	27	33.36	33.25	-9	25,010	-0.04%
2021/06/08	10	34.81	11	34.77	34.75	-1	24,966	0.00%
2021/06/07	12	34.93	26	34.65	34.30	-14	24,939	-0.06%
2021/06/04	66	36.43	54	36.64	36.10	12	24,757	0.05%
2021/06/03	89	36.83	81	36.75	36.20	8	24,630	0.03%
2021/06/02	44	35.84	16	35.97	35.40	28	24,417	0.11%
2021/06/01	53	36.65	51	36.36	36.70	2	24,292	0.01%
2021/05/31	72.2	36.18	54	36.22	36.40	18.2	24,079	0.08%
2021/05/28	42	32.83	64.1	33.34	33.80	-22.1	24,205	-0.09%
2021/05/27	12	30.85	62	31.01	30.75	-50	24,751	-0.20%
2021/05/26	108	30.24	78	30.30	30.40	30	24,713	0.12%	大買/
2021/05/25	12	30.80	7.9	30.59	31.15	4.1	24,380	0.02%
2021/05/24	37.5	28.39	13	28.33	28.35	24.5	24,247	0.10%
2021/05/21	7	27.76	16	28.02	27.90	-9	24,179	-0.04%
2021/05/20	7	27.24	2	27.88	26.65	5	24,303	0.02%
2021/05/19	23.3	28.12	19	28.20	27.65	4.3	24,174	0.02%
2021/05/18	46	27.70	102	27.85	28.15	-56	24,050	-0.23%	大賣/
2021/05/17	15	26.33	40	25.95	25.60	-25	23,768	-0.11%
2021/05/14	102.3	28.70	29	28.22	28.40	73.3	23,502	0.31%	大買/
2021/05/13	64	30.20	54	29.54	29.85	10	23,224	0.04%
2021/05/12	63	31.16	144	31.04	30.40	-81	22,926	-0.35%	大賣/
2021/05/11	37	32.82	42	33.02	32.10	-5	22,378	-0.02%
2021/05/10	56	35.69	26	35.45	35.30	30	22,094	0.14%
2021/05/07	18	35.22	20	35.46	36.95	-2	21,966	-0.01%
2021/05/06	13	34.72	40	34.99	34.30	-27	21,867	-0.12%
2021/05/05	47.7	36.67	65.1	36.30	34.45	-17.4	21,673	-0.08%
2021/05/04	52	36.66	49	36.88	36.10	3	21,592	0.01%
2021/05/03	140	40.20	93.1	40.11	38.70	47	21,235	0.22%	大買/
2021/04/29	345.1	46.10	199.2	45.64	42.95	145.9	20,791	0.70%	大買/大賣/鉅額交易
2021/04/28	131	43.34	219	43.60	45.10	-88	19,829	-0.44%	大買/大賣/
2021/04/27	306.2	42.89	136	42.12	41.00	170.2	19,229	0.88%	大買/大賣/鉅額交易
2021/04/26	4	39.90	6	39.90	39.90	-2	18,422	-0.01%
2021/04/23	41	34.75	162	34.79	36.30	-121	18,508	-0.65%	大賣/鉅額交易
2021/04/22	10	33.95	33	34.69	33.00	-23	18,616	-0.12%
2021/04/21	19	33.49	4	33.46	34.40	15	18,814	0.08%
2021/04/20	10	33.79	8	33.29	34.15	2	18,976	0.01%
2021/04/19	25	36.12	23	36.43	34.50	2	19,413	0.01%
2021/04/16	23.8	35.89	8.8	35.89	36.40	15	20,088	0.07%
2021/04/15	8	34.94	7	35.50	35.70	1	20,268	0.00%
2021/04/14	47	34.34	27	36.27	35.10	20	20,395	0.10%
2021/04/13	47	37.34	32	37.81	37.00	15	20,488	0.07%
2021/04/12	175	35.60	12.2	35.13	38.00	162.8	20,566	0.79%	大買/鉅額交易
2021/04/09	19	37.98	6	38.73	37.80	13	20,758	0.06%
2021/04/08	322.1	41.90	197	42.02	41.95	125.1	20,895	0.60%	大買/大賣/鉅額交易
2021/04/07	40.2	38.01	29	38.27	38.90	11.2	19,783	0.06%
2021/04/06	31.2	34.75	15.1	34.30	35.40	16.1	19,602	0.08%
2021/04/01	27	31.58	5	30.88	32.20	22	19,483	0.11%
2021/03/31	23	29.22	11	29.22	29.30	12	19,341	0.06%
2021/03/30	27	28.89	27.2	28.32	29.30	-0.2	19,307	0.00%
2021/03/29	8	26.58	4	26.65	26.95	4	19,141	0.02%
2021/03/26	5	26.01	16	25.61	26.20	-11	19,240	-0.06%
2021/03/25	35.2	26.07	6	26.18	25.75	29.2	19,364	0.15%
2021/03/24	15	24.99	23.1	24.63	25.30	-8.1	20,185	-0.04%
2021/03/23	42	24.53	168.1	24.42	24.45	-126.1	20,830	-0.61%	大賣/鉅額交易
2021/03/22	351	26.66	252	26.96	26.00	99	20,580	0.48%	大買/大賣/
2021/03/19	259	24.56	253	24.78	25.55	6	19,048	0.03%	大買/大賣/
2021/03/18	225	22.63	157.1	22.78	23.25	68	17,938	0.38%	大買/大賣/
2021/03/17	137	20.14	148.1	20.59	21.15	-11.1	16,444	-0.07%	大買/大賣/
2021/03/16	95.1	19.54	131	19.57	19.25	-35.9	15,750	-0.23%	大賣/
2021/03/15	10	18.51	42.1	18.45	18.50	-32.1	14,969	-0.21%
2021/03/12	12	17.81	45	17.88	17.90	-33	15,063	-0.22%
2021/03/11	13	17.60	4	17.48	17.70	9	15,623	0.06%
2021/03/10	15	17.20	15	17.23	17.00	0	15,916	0.00%
2021/03/09	1	16.85	0	0.00	17.10	1	16,439	0.01%
2021/03/08	10	16.80	7	17.07	16.80	3	17,152	0.02%
2021/03/05	4	17.41	1	17.65	17.30	3	17,645	0.02%
2021/03/04	52.1	17.39	69	17.39	17.35	-16.9	17,670	-0.10%
2021/03/03	31	18.11	36	18.14	17.80	-5	17,605	-0.03%
2021/03/02	95	19.14	199	18.92	19.45	-104	17,445	-0.60%	大賣/鉅額交易
2021/02/26	81	17.60	17	17.96	17.85	64	16,612	0.39%
2021/02/25	52	17.65	5	17.70	17.55	47	16,460	0.29%
2021/02/24	26	17.90	28.1	17.97	17.50	-2.1	16,430	-0.01%
2021/02/23	27.1	17.61	2	17.75	17.50	25.1	16,298	0.15%
2021/02/22	73	18.03	29.2	18.02	17.70	43.8	16,355	0.27%
2021/02/19	1	17.15	56	17.25	17.25	-55	16,104	-0.34%
2021/02/18	6	16.83	3	16.85	16.85	3	16,065	0.02%
2021/02/17	0	15.80	0	0.00	16.60	0	15,983	0.00%
2021/02/05	1	15.85	3	16.02	15.80	-2	15,950	-0.01%
2021/02/04	1	16.00	13	15.95	16.10	-12	16,037	-0.07%
2021/02/03	5	16.41	8	16.21	16.10	-3	16,018	-0.02%
2021/02/02	3	16.30	4	16.45	16.15	-1	16,054	-0.01%
2021/02/01	13	16.29	11	16.39	16.20	2	16,069	0.01%
2021/01/29	43.2	16.87	24	17.37	16.50	19.2	16,124	0.12%
2021/01/28	61	16.78	32	17.02	17.05	29	16,239	0.18%
2021/01/27	9	16.49	9	16.67	16.65	0	16,178	0.00%
2021/01/26	127	16.71	128	16.76	16.25	-1	16,403	-0.01%	大買/大賣/
2021/01/25	13	15.82	3	15.95	15.95	10	16,194	0.06%
2021/01/22	3	15.98	30	16.04	15.95	-27	16,058	-0.17%
2021/01/21	27	16.45	23	16.34	15.90	4	16,017	0.02%
2021/01/20	45	16.70	24	16.84	16.40	21	15,875	0.13%
2021/01/19	18	17.73	57	17.31	17.55	-39	15,684	-0.25%
2021/01/18	34	17.19	29	17.24	17.20	5	15,497	0.03%
2021/01/15	63	17.98	39	17.81	17.80	24	15,367	0.16%
2021/01/14	59	17.90	22	18.02	18.25	37	15,141	0.24%
2021/01/13	93	17.60	90	17.52	17.45	3	14,972	0.02%
2021/01/12	125	17.88	119	17.73	17.10	6	14,844	0.04%	大買/大賣/
2021/01/11	142	17.64	108	17.70	18.25	34	14,511	0.23%	大買/大賣/
2021/01/08	10	16.81	15	17.08	16.75	-5	14,277	-0.04%
2021/01/07	18	16.58	22	16.46	16.70	-4	14,733	-0.03%
2021/01/06	9	16.25	13	16.04	16.00	-4	14,688	-0.03%
2021/01/05	22	16.65	6	16.78	16.55	16	14,508	0.11%
2021/01/04	34	16.95	33	17.04	16.95	1	14,338	0.01%
2020/12/31	67	16.77	64	16.54	16.30	3	13,928	0.02%
2020/12/30	3	16.30	1	16.40	16.15	2	13,640	0.01%
2020/12/29	11	16.25	10	16.40	16.15	1	13,589	0.01%
2020/12/28	18	16.08	42	16.26	16.15	-24	13,565	-0.18%
2020/12/25	3	16.55	4	16.28	16.50	-1	13,417	-0.01%
2020/12/24	29	16.47	23	16.38	16.30	6	13,307	0.05%
2020/12/23	5	15.75	5	15.87	15.85	0	13,152	0.00%
2020/12/22	12	16.56	89	16.30	15.70	-77	13,100	-0.59%
2020/12/21	55	16.72	71	16.71	16.55	-16	12,998	-0.12%
2020/12/18	267	16.99	218	16.94	16.70	49	13,098	0.37%	大買/大賣/
2020/12/17	88	16.69	98	16.84	17.35	-10	12,820	-0.08%
2020/12/16	9.3	15.85	25	15.96	15.80	-15.7	12,522	-0.13%
2020/12/15	27	16.20	14	16.09	15.80	13	12,475	0.10%
2020/12/14	124	16.22	76	16.14	16.20	48	12,329	0.39%	大買/
2020/12/11	25	15.47	5	15.40	15.30	20	11,888	0.17%
2020/12/10	35	15.75	25	15.55	15.45	10	11,707	0.09%
2020/12/09	37	15.41	52.3	15.46	15.35	-15.3	11,550	-0.13%
2020/12/08	39	15.78	16	15.72	15.80	23	11,360	0.20%
2020/12/07	80	15.46	60	15.35	16.00	20	11,045	0.18%
2020/12/04	101	15.47	59.5	15.29	15.50	41.5	10,384	0.40%	大買/
2020/12/03	54	15.15	111	15.20	15.15	-57	10,014	-0.57%	大賣/
2020/12/02	81	14.51	30	14.24	14.60	51	9,500	0.54%
2020/12/01	58	13.61	87	13.73	14.20	-29	8,759	-0.33%
2020/11/30	15.5	12.80	2	12.80	12.95	13.5	8,208	0.16%
2020/11/27	2	12.55	129	12.50	12.60	-127	8,177	-1.55%	大賣/鉅額交易
2020/11/26	277	12.47	201.2	12.72	12.35	75.8	8,290	0.91%	大買/大賣/
2020/11/25	57	12.17	2	12.23	12.00	55	7,863	0.70%
2020/11/23	0	0.00	6	11.95	11.90	-6	7,737	-0.08%
2020/11/20	0	0.00	1	11.90	11.85	-1	7,713	-0.01%
2020/11/19	35	12.11	52	11.94	11.95	-17	7,714	-0.22%
2020/11/18	1	11.55	7	11.63	11.50	-6	7,661	-0.08%
2020/11/16	10	11.40	0	0.00	11.35	10	7,756	0.13%
2020/11/13	4	11.28	2	11.35	11.40	2	7,779	0.03%
2020/11/12	3	11.52	1.5	11.32	11.40	1.5	7,793	0.02%
2020/11/11	2	11.92	10	11.95	12.00	-8	7,663	-0.10%
2020/11/10	33	11.88	2	12.15	11.60	31	7,638	0.41%
2020/11/09	5	12.00	0	0.00	11.95	5	7,582	0.07%
2020/11/06	16	12.39	8	12.34	12.15	8	7,633	0.10%
2020/11/05	13	12.54	0	0.00	12.40	13	7,524	0.17%
2020/11/04	3	11.95	17	12.07	12.15	-14	7,283	-0.19%
2020/11/03	66	12.11	80	12.11	12.05	-14	7,167	-0.20%
2020/11/02	3	11.67	0	0.00	11.80	3	6,852	0.04%
2020/10/30	12	11.89	13	11.97	11.70	-1	6,847	-0.01%
2020/10/29	29	11.85	19	11.81	11.90	10	6,819	0.15%
2020/10/28	7	11.78	0	0.00	11.55	7	6,764	0.10%
2020/10/27	9	11.99	4	12.01	11.85	5	6,709	0.07%
2020/10/26	7	12.09	35	12.08	11.95	-28	6,669	-0.42%
2020/10/23	3	12.00	6	12.00	12.00	-3	6,583	-0.05%
2020/10/22	0	0.00	54	12.02	11.95	-54	6,535	-0.83%
2020/10/21	27	12.05	10	11.90	12.05	17	6,496	0.26%
2020/10/20	23	12.19	6	12.00	12.20	17	6,428	0.26%
2020/10/19	21	11.91	73	12.02	12.25	-52	6,340	-0.82%
2020/10/16	166	12.09	145	12.09	11.50	21	6,182	0.34%	大買/大賣/
2020/10/15	15	12.39	44	12.29	12.40	-29	5,884	-0.49%
2020/10/14	49	11.05	29	11.08	11.30	20	5,207	0.38%
2020/10/13	2	10.20	0	0.00	10.40	2	5,081	0.04%
2020/10/12	0	0.00	6	10.58	10.40	-6	5,080	-0.12%
2020/10/08	3	10.52	0	0.00	10.45	3	5,104	0.06%
2020/10/06	7	10.39	3	10.35	10.40	4	5,482	0.07%
2020/10/05	2	10.38	3	10.22	10.40	-1	5,580	-0.02%
2020/09/30	0	10.00	1	10.00	10.05	-1	5,524	-0.02%
2020/09/29	7	10.07	5	10.05	10.05	2	5,539	0.04%
2020/09/28	5	10.12	7	9.99	10.20	-2	5,547	-0.04%
2020/09/25	15	9.98	0	0.00	9.73	15	5,558	0.27%
2020/09/24	13	9.97	10	9.99	9.90	3	5,572	0.05%
2020/09/23	15	11.10	22	11.09	10.50	-7	5,481	-0.13%
2020/09/22	203	12.16	179	11.92	11.50	24	5,275	0.45%	大買/大賣/
2020/09/21	128	11.65	117	11.68	12.00	11	4,595	0.24%	大買/大賣/
2020/09/18	0	0.00	14	10.85	10.95	-14	4,053	-0.35%
2020/09/17	74	10.69	93	10.75	10.50	-19	3,951	-0.48%
2020/09/16	5	10.15	9	10.26	10.40	-4	3,812	-0.10%
2020/09/15	0	0.00	5	10.15	10.15	-5	3,766	-0.13%
2020/09/14	7	10.28	0	0.00	10.10	7	3,746	0.19%
2020/09/11	0	0.00	2	10.10	9.75	-2	3,660	-0.05%
2020/09/09	0	0.00	8	10.11	10.15	-8	3,622	-0.22%
2020/09/07	43	10.56	58	10.46	10.15	-15	3,584	-0.42%
2020/09/04	51	10.13	50	10.20	10.15	1	3,526	0.03%
2020/09/03	19	10.14	16	10.26	10.10	3	3,464	0.09%
2020/09/02	71	10.11	21	10.07	10.05	50	3,440	1.45%
2020/09/01	28	10.27	75	10.20	10.35	-47	3,458	-1.36%
2020/08/28	5	9.90	5	9.77	9.61	0	3,232	0.00%
2020/08/26	20	9.69	0	0.00	9.60	20	3,253	0.61%
2020/08/25	0	0.00	5	9.75	9.68	-5	3,253	-0.15%
2020/08/24	35	9.89	5	9.87	9.75	30	3,292	0.91%
2020/08/21	9	9.86	11	9.68	9.86	-2	3,349	-0.06%
2020/08/20	0	0.00	2	9.05	9.03	-2	3,197	-0.06%
2020/08/19	32	9.76	0	0.00	9.58	32	3,148	1.02%
2020/08/18	12	9.66	0	0.00	9.59	12	3,095	0.39%
2020/08/17	2	9.48	0	0.00	9.42	2	3,046	0.07%
2020/08/14	0	0.00	3	9.34	9.32	-3	3,027	-0.10%
2020/08/13	0	0.00	2	9.31	9.26	-2	3,027	-0.07%
2020/08/12	0	9.42	0	0.00	9.47	0	2,993	0.00%
2020/08/11	3	9.12	0	0.00	9.11	3	2,878	0.10%
2020/08/10	0	9.01	0	0.00	9.07	0	2,871	0.00%
2020/08/07	0	0.00	1	9.16	9.14	-1	2,864	-0.03%
2020/08/03	2	8.93	0	0.00	8.98	2	2,838	0.07%
2020/07/21	0	0.00	3	9.91	9.20	-3	2,765	-0.11%
2020/07/17	1	9.38	0	0.00	9.01	1	2,529	0.04%
2020/07/16	3	9.41	0	0.00	9.35	3	2,500	0.12%
2020/07/14	2	9.83	4	9.72	9.51	-2	2,461	-0.08%
2020/07/13	5	9.90	2	9.88	10.00	3	2,334	0.13%
2020/07/10	3	9.42	8	9.28	9.12	-5	2,047	-0.24%
2020/07/09	11	9.40	7	9.36	9.34	4	1,934	0.21%
2020/07/07	0	0.00	1	9.28	9.26	-1	1,865	-0.05%
2020/07/06	6	9.26	3	9.23	9.23	3	1,816	0.17%
2020/07/03	29	9.41	29	9.50	9.44	0	1,763	0.00%
2020/07/02	0	0.00	7	9.25	9.23	-7	1,668	-0.42%
2020/07/01	9	8.78	6	8.70	9.10	3	1,598	0.19%
2020/06/12	5	7.72	0	0.00	7.80	5	1,365	0.37%
2020/06/09	0	0.00	1	8.47	8.19	-1	1,376	-0.07%
2020/05/29	1	7.96	1	7.70	7.50	0	1,105	0.00%
2020/05/28	12	7.62	17	7.86	7.86	-5	1,033	-0.48%
2020/05/18	0	6.71	0	0.00	6.73	0	827	0.00%
2020/05/15	1	6.75	0	0.00	6.74	1	817	0.12%
2020/05/14	2	6.93	0	0.00	6.83	2	812	0.25%
2020/05/13	0	0.00	2	6.97	7.09	-2	804	-0.25%
2020/05/04	1	7.03	0	0.00	7.07	1	760	0.13%
2020/04/30	2	7.35	0	0.00	7.35	2	746	0.27%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/04/07	0	0.00	5	6.13	6.16	-5	829	-0.60%
2020/04/06	0	5.98	0	0.00	5.98	0	833	0.00%
2020/03/31	0	5.80	0	0.00	5.82	0	857	0.00%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/25	0	5.72	0	0.00	5.76	0	1,015	0.00%
2020/03/24	0	5.63	0	0.00	5.42	0	1,009	0.00%
2020/03/17	1	5.67	0	0.00	5.68	1	985	0.10%
2020/03/03	0	0.00	2	8.26	8.21	-2	1,205	-0.17%
2020/02/25	0	8.45	0	0.00	8.45	0	1,286	0.00%
2020/02/20	0	8.62	0	0.00	8.63	0	1,288	0.00%
2020/02/17	0	0.00	2	8.49	8.49	-2	1,314	-0.15%
2020/02/13	1	8.60	0	0.00	8.53	1	1,331	0.08%
2020/02/11	0	8.53	0	0.00	8.53	0	1,333	0.00%
2020/02/06	1	8.82	0	0.00	8.81	1	1,331	0.08%
2020/01/15	0	0.00	15	9.82	9.84	-15	1,273	-1.18%
2020/01/14	15	9.41	0	0.00	9.43	15	1,218	1.23%
2020/01/13	0	9.40	0	0.00	9.40	0	1,205	0.00%
2019/12/30	0	0.00	1	10.20	10.30	-1	1,094	-0.09%
2019/12/24	0	0.00	2	10.30	10.20	-2	1,038	-0.19%
2019/12/23	9	10.23	5	10.39	10.10	4	994	0.40%
2019/12/20	8	10.15	0	0.00	10.15	8	935	0.86%
2019/12/18	0	9.90	0	0.00	9.92	0	898	0.00%
2019/12/17	0	9.91	0	0.00	9.92	0	906	0.00%
2019/12/16	0	9.89	0	0.00	9.93	0	897	0.00%
2019/12/06	0	0.00	5	9.85	9.88	-5	843	-0.59%
2019/12/05	5	10.16	5	10.05	9.98	0	820	0.00%
2019/11/29	5	9.63	0	0.00	9.51	5	671	0.74%
2019/11/28	10	9.84	14	9.73	9.65	-4	654	-0.61%
2019/11/27	5	9.59	3	9.64	9.65	2	559	0.36%
2019/11/26	1	9.45	3	9.50	9.46	-2	516	-0.39%
2019/08/13	1	8.01	0	0.00	8.02	1	476	0.21%
2019/07/31	1	8.79	0	0.00	8.72	1	518	0.19%
2019/07/24	0	0.00	4	9.03	9.02	-4	511	-0.78%
2019/07/17	0	0.00	1	9.13	9.11	-1	539	-0.19%
2019/07/16	0	0.00	19	9.14	9.11	-19	542	-3.50%
2019/07/03	0	0.00	1	9.28	9.30	-1	678	-0.15%
2019/06/20	2	9.13	0	0.00	9.22	2	759	0.26%
2019/06/03	1	9.02	0	0.00	9.00	1	1,439	0.07%
2019/05/29	0	0.00	1	9.00	9.06	-1	1,711	-0.06%
2019/05/20	3	8.94	0	0.00	8.96	3	1,808	0.17%
2019/05/17	1	8.99	1	9.05	8.93	0	1,863	0.00%
2019/05/14	0	0.00	11	9.12	9.24	-11	1,864	-0.59%
2019/05/10	5	9.70	0	0.00	9.75	5	1,852	0.27%
2019/04/30	6	10.12	0	0.00	10.25	6	1,870	0.32%
2019/04/26	1	10.50	0	0.00	10.45	1	1,878	0.05%
2019/04/24	1	10.55	0	0.00	10.50	1	1,876	0.05%
2019/04/18	1	10.90	5	10.55	10.55	-4	1,948	-0.21%
2019/04/17	1	10.90	0	0.00	10.90	1	1,936	0.05%
2019/04/15	0	0.00	1	10.60	10.75	-1	1,877	-0.05%
2019/04/10	0	0.00	8	10.60	10.70	-8	1,860	-0.43%
2019/04/09	0	10.50	0	0.00	10.50	0	1,859	0.00%
2019/04/02	0	0.00	1	10.30	10.35	-1	1,837	-0.05%
2019/03/29	11	10.45	0	0.00	10.45	11	1,864	0.59%
2019/03/28	0	10.30	7	10.40	10.35	-7	1,871	-0.37%
2019/03/27	0	10.45	0	0.00	10.50	0	1,882	0.00%
2019/03/19	5	10.90	0	0.00	10.85	5	2,024	0.25%
2019/03/18	0	10.80	11	10.85	10.90	-11	2,071	-0.53%
2019/03/15	18	11.45	5	11.11	11.05	13	2,071	0.63%
2019/03/13	3	11.65	1	11.55	11.60	2	1,866	0.11%
2019/03/12	5	11.86	3	11.90	11.80	2	1,863	0.11%
2019/03/11	8	11.89	8	11.86	11.85	0	1,734	0.00%
2019/03/08	0	0.00	32	11.10	12.00	-32	1,706	-1.88%
2019/03/07	31	11.33	10	11.45	11.30	21	1,642	1.28%
2019/03/06	5	11.23	46	11.38	11.45	-41	1,629	-2.52%
2019/03/05	47	11.41	51	11.46	11.30	-4	1,589	-0.25%
2019/03/04	62	11.30	52	11.39	11.25	10	1,493	0.67%
2019/02/27	1	10.65	0	0.00	10.60	1	1,369	0.07%
2019/02/26	10	10.70	0	0.00	10.65	10	1,372	0.73%
2019/02/25	40	10.90	50	10.95	10.85	-10	1,429	-0.70%
2019/02/22	2	10.80	0	0.00	10.70	2	1,403	0.14%
2019/02/21	0	10.70	0	0.00	10.60	0	1,376	0.00%
2019/02/20	10	10.55	2	10.55	10.55	8	1,373	0.58%
2019/02/19	40	10.66	0	0.00	10.40	40	1,377	2.90%
2019/02/18	26	10.59	0	0.00	10.55	26	1,369	1.90%
2019/02/14	10	10.34	0	0.00	10.35	10	1,313	0.76%
2019/01/30	3	10.15	0	0.00	10.05	3	1,296	0.23%
2019/01/18	4	10.40	0	0.00	10.30	4	1,281	0.31%
2019/01/14	0	10.25	0	0.00	10.25	0	1,279	0.00%
2018/12/24	0	0.00	1	10.65	10.55	-1	1,267	-0.08%
2018/12/22	1	10.70	0	0.00	10.75	1	1,263	0.08%
2018/12/18	0	10.65	0	0.00	10.45	0	1,195	0.00%
2018/12/17	0	0.00	21	11.30	11.10	-21	1,163	-1.80%
2018/12/12	0	0.00	3	10.72	10.70	-3	1,017	-0.29%
2018/12/11	4	10.60	7	10.81	10.60	-3	988	-0.30%
2018/12/03	13	10.05	0	0.00	10.10	13	850	1.53%
2018/11/29	4	9.81	0	0.00	9.81	4	848	0.47%
2018/11/28	0	0.00	1	9.99	9.88	-1	843	-0.12%
2018/11/27	1	9.87	0	0.00	9.79	1	848	0.12%
2018/11/23	5	9.51	0	0.00	9.47	5	844	0.59%
2018/11/22	0	0.00	5	9.68	9.58	-5	836	-0.60%
2018/11/15	5	8.55	0	0.00	8.55	5	863	0.58%
2018/11/05	0	8.51	0	0.00	8.43	0	1,002	0.00%
2018/10/12	0	0.00	10	8.11	8.51	-10	1,034	-0.97%
2018/10/08	0	9.92	0	0.00	9.89	0	960	0.00%
2018/09/28	10	10.35	0	0.00	10.45	10	949	1.05%
2018/09/07	2	10.28	0	0.00	10.35	2	1,112	0.18%
2018/09/04	0	11.00	0	0.00	11.05	0	1,180	0.00%
2018/08/27	3	11.60	0	0.00	11.20	3	1,549	0.19%
2018/08/23	0	0.00	2	11.70	11.70	-2	1,561	-0.13%
2018/08/22	0	0.00	2	11.35	11.30	-2	1,510	-0.13%
2018/08/21	0	0.00	1	11.30	11.40	-1	1,502	-0.07%
2018/08/20	2	11.45	0	0.00	11.30	2	1,537	0.13%
2018/08/17	1	11.35	1	11.40	11.15	0	1,529	0.00%
2018/08/16	4	11.20	4	10.95	11.20	0	1,503	0.00%
2018/08/10	1	11.35	1	11.15	11.10	0	1,486	0.00%
2018/08/09	1	11.15	0	0.00	11.30	1	1,473	0.07%
2018/08/06	0	0.00	3	10.80	10.70	-3	1,531	-0.20%
2018/08/01	0	0.00	20	10.85	10.80	-20	1,548	-1.29%
2018/07/31	0	0.00	1	10.75	10.60	-1	1,547	-0.06%
2018/07/30	20	10.65	0	0.00	10.65	20	1,546	1.29%
2018/07/27	1	10.85	0	0.00	10.65	1	1,550	0.06%
2018/07/23	4	10.75	4	10.95	10.65	0	1,576	0.00%
2018/07/20	10	11.05	10	10.80	10.90	0	1,578	0.00%
2018/07/11	1	10.55	0	0.00	10.50	1	1,616	0.06%
2018/07/03	0	10.70	0	0.00	10.70	0	1,726	0.00%
2018/06/28	0	11.00	0	0.00	11.05	0	1,750	0.00%
2018/06/27	1	11.30	0	0.00	11.15	1	1,746	0.06%
2018/06/26	0	0.00	2	11.25	11.20	-2	1,747	-0.11%
2018/06/25	0	0.00	1	11.45	11.50	-1	1,741	-0.06%
2018/06/21	0	11.15	0	0.00	11.05	0	1,707	0.00%
2018/06/19	0	0.00	10	11.60	11.20	-10	1,721	-0.58%
2018/06/15	0	0.00	5	11.50	11.40	-5	1,701	-0.29%
2018/06/14	0	0.00	2	11.55	11.50	-2	1,695	-0.12%
2018/06/13	18	11.73	8	11.78	11.55	10	1,709	0.59%
2018/06/08	0	11.40	3	11.50	11.45	-3	1,541	-0.19%
2018/06/07	10	11.50	0	0.00	11.75	10	1,481	0.68%
2018/06/04	0	10.50	0	0.00	10.55	0	1,357	0.00%
2018/05/16	2	9.70	0	0.00	9.60	2	1,411	0.14%
2018/05/07	3	10.80	0	0.00	10.70	3	1,440	0.21%
2018/04/27	0	0.00	1	10.75	10.65	-1	1,468	-0.07%
2018/04/11	1	12.45	1	12.30	12.20	0	1,777	0.00%
2018/03/28	0	11.80	0	0.00	11.70	0	2,117	0.00%
2018/03/27	0	11.90	0	0.00	11.90	0	2,196	0.00%
2018/03/26	0	11.80	0	0.00	11.75	0	2,578	0.00%
2018/03/22	2	11.90	0	0.00	11.85	2	2,722	0.07%
2018/03/13	0	0.00	10	12.75	12.75	-10	3,328	-0.30%
2018/03/06	0	12.65	0	0.00	12.70	0	3,351	0.00%
2018/02/27	0	12.90	0	0.00	12.90	0	3,731	0.00%
2018/02/23	6	12.84	5	12.90	12.80	1	3,688	0.03%
2018/02/08	1	12.00	0	0.00	12.05	1	3,688	0.03%
2018/02/06	10	12.20	10	12.10	11.85	0	3,663	0.00%
2018/02/02	0	13.25	0	0.00	13.30	0	3,622	0.00%
2018/01/25	0	0.00	20	13.30	13.20	-20	3,905	-0.51%
2018/01/22	4	13.33	0	0.00	13.25	4	3,927	0.10%
2018/01/18	17	13.64	0	0.00	13.50	17	3,936	0.43%
2018/01/12	22	13.83	23	13.65	13.65	-1	3,959	-0.03%
2018/01/10	0	13.40	0	0.00	13.45	0	3,973	0.00%
2018/01/09	20	13.60	20	13.83	13.60	0	4,228	0.00%
2018/01/05	2	14.35	4	14.40	14.45	-2	4,151	-0.05%
2018/01/04	1	14.60	4	14.40	14.60	-3	4,111	-0.07%