飛宏 (2457)-玉山-板橋券商分點個股進出

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
51.0
漲跌
▼1.3
漲幅
-2.49%
成交量
4,387張
產業
上市電子零組件類股
750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－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/04/16	50.2	50.40	55	50.61	51.00	-4.8	4,349	-0.11%
2024/04/15	0.1	52.60	0.1	52.70	52.30	0	4,370	0.00%
2024/04/12	2	54.60	4	53.05	53.80	-2	4,423	-0.05%
2024/04/11	2	53.20	0	0.00	52.50	2	4,364	0.05%
2024/04/10	0	54.40	3	54.40	54.10	-3	4,349	-0.07%
2024/04/09	0	54.40	0	0.00	54.00	0	4,362	0.00%
2024/04/08	4	54.00	6	54.12	53.70	-2	4,448	-0.04%
2024/04/03	2.1	53.65	0	53.70	53.30	2	4,456	0.05%
2024/04/02	6	54.07	0	0.00	54.30	6	4,476	0.13%
2024/04/01	0.1	54.68	1	54.70	54.60	-0.9	4,509	-0.02%
2024/03/29	0	0.00	2	53.20	53.30	-2	4,529	-0.04%
2024/03/28	11	53.05	0	0.00	53.00	11	4,526	0.24%
2024/03/27	2	53.50	0	0.00	53.30	2	4,531	0.04%
2024/03/26	2	54.20	2.1	53.85	53.30	-0.1	4,547	0.00%
2024/03/25	5	55.04	0	55.00	55.20	5	4,531	0.11%
2024/03/22	5	54.64	0.1	54.60	54.30	4.9	4,573	0.11%
2024/03/21	9	53.28	1.6	53.52	53.80	7.4	4,558	0.16%
2024/03/20	1	53.30	0	0.00	53.00	1	4,653	0.02%
2024/03/19	11	54.41	2	54.30	54.30	9	4,634	0.19%
2024/03/18	0	0.00	33.4	54.20	54.40	-33.4	4,682	-0.71%
2024/03/15	2	54.80	15	54.70	55.00	-13	4,699	-0.28%
2024/03/14	0.1	55.05	14	55.08	55.20	-13.9	4,778	-0.29%
2024/03/13	5.1	55.11	0	0.00	55.00	5.1	4,833	0.10%
2024/03/12	1.6	56.51	0	0.00	56.40	1.6	4,881	0.03%
2024/03/11	0	56.00	20.1	55.80	56.30	-20.1	4,964	-0.41%
2024/03/08	4.7	56.17	1	57.30	55.90	3.7	5,023	0.07%
2024/03/07	6.1	58.78	1	60.10	58.00	5.1	5,013	0.10%
2024/03/06	10	60.40	0	0.00	60.10	10	4,997	0.20%
2024/03/05	8	59.99	0	0.00	60.00	8	5,096	0.16%
2024/03/04	20	61.55	0.1	61.80	60.60	19.9	5,211	0.38%
2024/03/01	5	60.40	0	0.00	60.30	5	5,228	0.10%
2024/02/29	0	0.00	3	61.17	61.30	-3	5,690	-0.05%
2024/02/27	2.1	61.12	0	0.00	60.20	2.1	6,506	0.03%
2024/02/26	2	60.75	10	61.10	61.20	-8	6,952	-0.12%
2024/02/23	9	60.37	1	60.40	59.70	8	6,907	0.12%
2024/02/22	8	61.34	3	61.33	61.30	5	6,865	0.07%
2024/02/21	6	61.50	16	61.99	61.50	-10	6,858	-0.15%
2024/02/20	16	61.88	12	62.25	61.80	4	6,946	0.06%
2024/02/19	48.1	61.96	73	61.78	62.30	-24.9	6,809	-0.37%
2024/02/16	2.1	57.93	3	58.37	58.70	-0.9	6,414	-0.01%
2024/02/15	0.5	56.10	0	0.00	56.20	0.5	6,380	0.01%
2024/02/05	3	56.03	0	0.00	56.10	3	6,399	0.05%
2024/02/02	0	0.00	2	57.70	57.00	-2	6,378	-0.03%
2024/02/01	1	56.80	3	56.50	57.20	-2	6,381	-0.03%
2024/01/31	1	57.10	0	0.00	57.00	1	6,377	0.02%
2024/01/30	3.1	58.00	0	0.00	57.80	3.1	6,392	0.05%
2024/01/29	0	0.00	22	58.50	58.80	-22	6,439	-0.34%
2024/01/26	3	57.37	0	0.00	56.90	3	6,422	0.05%
2024/01/25	5	58.58	8	58.30	58.00	-3	6,482	-0.05%
2024/01/24	1	58.60	11.2	58.58	58.60	-10.2	6,668	-0.15%
2024/01/23	1	57.40	1	57.40	57.30	0	6,673	0.00%
2024/01/22	3	56.50	3	57.10	57.00	0	6,658	0.00%
2024/01/19	0	0.00	5	56.32	56.50	-5	6,715	-0.07%
2024/01/18	2	55.50	0	0.00	56.00	2	6,766	0.03%
2024/01/17	5	56.92	8	56.68	55.30	-3	6,908	-0.04%
2024/01/16	13	58.25	3	58.90	57.60	10	7,033	0.14%
2024/01/15	4	57.85	3	58.37	58.30	1	7,136	0.01%
2024/01/12	16	56.67	2	57.25	56.90	14	7,196	0.19%
2024/01/11	0	0.00	4.2	55.96	57.10	-4.2	7,181	-0.06%
2024/01/10	1	55.10	0	0.00	55.00	1	7,209	0.01%
2024/01/09	25	57.79	4	58.30	56.50	21	7,231	0.29%
2024/01/08	38	59.72	9.1	59.99	58.90	28.9	7,202	0.40%
2024/01/05	1	58.60	3.1	59.38	58.30	-2.1	7,144	-0.03%
2024/01/04	8	58.26	26	57.87	57.60	-18	7,137	-0.25%
2024/01/03	1	58.60	1	59.00	58.80	0	7,155	0.00%
2024/01/02	8	59.91	0	0.00	59.30	8	7,150	0.11%
2023/12/28	0	0.00	0.3	58.80	59.00	-0.3	7,194	0.00%
2023/12/27	3.1	58.69	2	58.80	58.40	1.1	7,222	0.02%
2023/12/26	2	59.00	17	57.98	59.00	-15	7,298	-0.21%
2023/12/22	1	56.40	0	0.00	56.40	1	7,282	0.01%
2023/12/21	3	57.20	3	56.73	56.60	0	7,287	0.00%
2023/12/20	0	0.00	2	57.70	57.80	-2	7,299	-0.03%
2023/12/19	12	58.33	4	57.08	57.30	8	7,311	0.11%
2023/12/18	24	59.36	1.3	59.05	59.00	22.7	7,300	0.31%
2023/12/15	10	59.20	4.7	59.53	59.10	5.3	7,317	0.07%
2023/12/14	2	58.40	6	58.30	58.20	-4	7,234	-0.06%
2023/12/13	3.3	58.80	0	0.00	58.30	3.3	7,219	0.05%
2023/12/12	7.9	59.81	0	0.00	59.00	7.9	7,208	0.11%
2023/12/11	0	0.00	0.1	59.80	59.60	-0.1	7,208	0.00%
2023/12/08	1	60.30	1.1	61.02	61.00	-0.1	7,155	0.00%
2023/12/07	0	0.00	1.2	60.57	60.50	-1.2	7,155	-0.02%
2023/12/06	10	63.00	3	62.80	61.60	7	7,150	0.10%
2023/12/05	32	61.48	31	61.69	62.80	1	7,114	0.01%
2023/12/04	6	62.15	1	61.90	61.80	5	7,125	0.07%
2023/12/01	5.6	61.97	5	62.60	62.50	0.6	7,404	0.01%
2023/11/30	14	62.89	17	63.99	62.20	-3	7,390	-0.04%
2023/11/29	36.3	63.64	37	64.02	63.50	-0.7	7,352	-0.01%
2023/11/28	20.9	62.82	17	63.05	62.80	3.9	7,299	0.05%
2023/11/27	59.2	64.57	29	64.65	62.90	30.2	7,315	0.41%
2023/11/24	96.1	64.10	85	63.64	63.20	11.1	6,905	0.16%
2023/11/22	0.1	57.50	11	57.72	57.50	-10.9	5,689	-0.19%
2023/11/21	2	57.15	8	57.40	57.20	-6	5,725	-0.11%
2023/11/20	6.2	56.74	5	57.80	56.70	1.2	5,793	0.02%
2023/11/17	32.1	56.72	28	57.54	56.20	4.1	5,768	0.07%
2023/11/16	5	55.00	10	55.50	56.40	-5	5,691	-0.09%
2023/11/15	1	55.39	7	55.44	54.60	-6	5,899	-0.10%
2023/11/14	18.9	54.71	13	55.15	54.80	5.9	6,212	0.09%
2023/11/13	2	53.20	1	53.80	54.00	1	6,271	0.02%
2023/11/10	1	52.50	7	53.10	52.50	-6	6,380	-0.09%
2023/11/09	7	53.34	0	0.00	53.20	7	6,463	0.11%
2023/11/08	13.8	54.50	0	0.00	54.20	13.8	6,531	0.21%
2023/11/07	6	54.50	0	0.00	54.20	6	6,689	0.09%
2023/11/06	6	54.98	0	55.10	54.90	6	6,783	0.09%
2023/11/03	10	53.35	8	53.76	53.30	2	6,757	0.03%
2023/11/02	10.9	52.55	4	52.40	52.80	6.9	6,792	0.10%
2023/11/01	6.1	52.70	13.2	52.06	51.80	-7.1	6,790	-0.11%
2023/10/31	6	53.33	18	52.74	52.50	-12	6,621	-0.18%
2023/10/30	50	55.90	60	55.26	54.60	-10	6,706	-0.15%
2023/10/27	11	56.50	26	55.40	55.40	-15	6,836	-0.22%
2023/10/26	48	57.49	1	58.70	57.00	47	6,903	0.68%
2023/10/25	20	58.94	57.1	59.19	59.10	-37.1	6,979	-0.53%
2023/10/24	31	56.26	17	56.75	56.80	14	6,897	0.20%
2023/10/23	6	53.55	7	53.66	53.60	-1	6,906	-0.01%
2023/10/20	0	54.40	2	55.10	55.00	-2	6,885	-0.03%
2023/10/19	5.2	56.99	0	0.00	56.10	5.2	7,039	0.07%
2023/10/18	0	0.00	0.7	58.80	57.70	-0.7	7,065	-0.01%
2023/10/17	5	60.40	16	59.85	60.60	-11	7,114	-0.15%
2023/10/16	11.1	59.01	0	0.00	58.70	11.1	7,238	0.15%
2023/10/13	0	0.00	1.5	62.00	61.50	-1.5	7,546	-0.02%
2023/10/12	2	62.25	1	62.39	62.50	1	8,089	0.01%
2023/10/11	0	60.70	1	61.80	61.70	-1	8,216	-0.01%
2023/10/06	10	61.15	5	61.16	61.60	5	8,402	0.06%
2023/10/05	18	62.48	16	63.29	61.80	2	8,712	0.02%
2023/10/04	11	60.96	7	61.24	60.80	4	9,087	0.04%
2023/10/03	21	62.31	9	62.39	62.00	12	9,280	0.13%
2023/10/02	18	62.32	15	62.30	63.00	3	9,528	0.03%
2023/09/28	3	59.20	0	0.00	58.90	3	9,613	0.03%
2023/09/27	1	58.00	0	0.00	58.30	1	9,991	0.01%
2023/09/26	1.2	59.45	5	59.10	58.50	-3.8	10,168	-0.04%
2023/09/25	0	59.00	0	0.00	58.80	0	10,308	0.00%
2023/09/22	6	59.52	0	0.00	59.70	6	10,443	0.06%
2023/09/21	5.1	59.70	0	0.00	59.60	5.1	10,508	0.05%
2023/09/20	7.3	60.74	10	61.00	60.90	-2.7	10,594	-0.03%
2023/09/18	0.1	62.70	0	0.00	62.50	0.1	11,060	0.00%
2023/09/15	1	62.90	30	62.87	63.60	-29	11,386	-0.25%
2023/09/14	18	62.68	13.1	63.09	62.70	4.9	11,551	0.04%
2023/09/13	2	62.65	0	0.00	62.10	2	11,775	0.02%
2023/09/12	21.1	62.67	7	61.93	62.00	14.1	12,067	0.12%
2023/09/11	8.1	64.30	22	64.99	63.40	-13.9	12,282	-0.11%
2023/09/08	31.1	66.82	3	66.00	66.00	28.1	12,596	0.22%
2023/09/07	11	68.45	21.1	68.64	68.00	-10.1	13,011	-0.08%
2023/09/06	30	66.37	16	66.84	67.80	14	13,275	0.11%
2023/09/05	5	69.50	5	70.10	70.70	0	13,234	0.00%
2023/09/04	34.1	69.93	8	69.51	69.10	26.1	13,658	0.19%
2023/09/01	14.1	72.80	3	71.93	71.10	11.1	14,142	0.08%
2023/08/31	19	72.29	12	72.54	73.00	7	14,509	0.05%
2023/08/30	21.2	71.62	26	71.31	71.00	-4.8	15,025	-0.03%
2023/08/29	12	70.84	17	71.01	71.50	-5	16,015	-0.03%
2023/08/28	13	68.91	12	70.09	70.00	1	17,175	0.01%
2023/08/25	8	69.71	29	70.10	69.90	-21	18,143	-0.12%
2023/08/24	36	69.75	36	70.48	69.00	0	18,544	0.00%
2023/08/23	3	68.93	73	69.01	68.60	-70	18,973	-0.37%
2023/08/22	28	68.73	4	68.65	68.50	24	19,242	0.12%
2023/08/21	39.3	69.54	0	0.00	68.70	39.3	19,614	0.20%
2023/08/18	54	69.04	80	69.70	69.80	-26	21,131	-0.12%
2023/08/17	15	65.93	37	66.85	66.90	-22	21,030	-0.10%
2023/08/16	35	65.71	41.1	66.09	66.20	-6.1	21,193	-0.03%
2023/08/15	4.1	64.33	25.2	64.37	64.60	-21.1	21,721	-0.10%
2023/08/14	1.1	62.07	3	61.50	62.10	-1.9	22,208	-0.01%
2023/08/11	5.1	63.44	6.1	63.70	63.50	-1	22,801	0.00%
2023/08/10	3.2	62.12	4	62.28	61.60	-0.8	23,117	0.00%
2023/08/09	3	63.87	1	63.60	63.50	2	23,717	0.01%
2023/08/08	6	65.13	0	0.00	64.40	6	24,317	0.02%
2023/08/07	0	64.60	4	64.50	65.20	-4	24,618	-0.02%
2023/08/04	3	65.79	0.1	66.10	65.40	3	25,312	0.01%
2023/08/02	11.1	65.31	0	0.00	65.30	11.1	25,743	0.04%
2023/08/01	7.1	66.50	2	66.40	66.50	5.1	26,070	0.02%
2023/07/31	3.1	69.32	2	69.40	67.50	1.1	26,375	0.00%
2023/07/28	16.1	68.30	7	68.76	69.50	9.1	26,653	0.03%
2023/07/27	0	69.90	2	70.00	69.50	-2	27,081	-0.01%
2023/07/26	6.1	71.71	2	69.93	69.70	4.1	27,576	0.01%
2023/07/25	3	71.00	2	70.60	70.60	1	27,814	0.00%
2023/07/24	31.1	70.96	21	69.88	70.00	10.1	28,006	0.04%
2023/07/21	0	0.00	9	73.11	73.60	-9	28,207	-0.03%
2023/07/20	29	72.91	86	73.74	73.20	-57	29,256	-0.19%
2023/07/19	115	73.70	115	72.80	72.50	0	29,584	0.00%	大買/大賣/
2023/07/18	121	74.97	91	74.55	74.00	30	30,150	0.10%	大買/
2023/07/17	33	76.25	46.1	77.00	76.70	-13.1	30,543	-0.04%
2023/07/14	41.1	73.48	39	73.72	72.60	2.1	31,042	0.01%
2023/07/13	58	73.08	27	73.32	72.80	31	32,704	0.09%
2023/07/12	13.1	71.19	23	71.41	72.00	-10	33,621	-0.03%
2023/07/11	110.2	73.43	90	72.91	72.00	20.2	34,256	0.06%	大買/
2023/07/10	64	76.99	8	77.15	76.00	56	34,499	0.16%
2023/07/07	24	76.86	27	78.94	78.30	-3	34,755	-0.01%
2023/07/06	17	78.82	11	78.69	77.70	6	35,037	0.02%
2023/07/05	13.1	79.66	111	79.84	79.40	-97.9	35,753	-0.27%	大賣/
2023/07/04	47	78.54	45	78.62	77.60	2	35,789	0.01%
2023/07/03	19	78.95	5.1	79.06	78.80	13.9	35,870	0.04%
2023/06/30	12.1	77.75	11.2	76.59	78.00	0.9	36,476	0.00%
2023/06/29	9	75.62	0	0.00	75.50	9	36,628	0.02%
2023/06/28	4	76.10	10	75.45	75.30	-6	36,905	-0.02%
2023/06/27	30.2	77.57	22	76.44	75.60	8.2	37,163	0.02%
2023/06/26	100	80.15	8	79.85	79.30	92	37,281	0.25%
2023/06/21	36	80.12	109	80.89	81.80	-73	37,430	-0.20%	大賣/
2023/06/20	17	80.18	19	80.63	79.40	-2	37,547	-0.01%
2023/06/19	7	80.59	34	80.91	80.80	-27	38,426	-0.07%
2023/06/16	78.1	80.08	4	80.95	79.10	74.1	39,863	0.19%
2023/06/15	37.5	79.49	6	79.48	79.00	31.5	40,410	0.08%
2023/06/14	99	81.34	11	80.85	80.30	88	41,215	0.21%
2023/06/13	25	80.72	80	81.77	82.30	-55	41,842	-0.13%
2023/06/12	55	79.16	13	78.92	78.50	42	42,435	0.10%
2023/06/09	63	80.27	50	80.18	79.00	13	43,618	0.03%
2023/06/08	28	79.76	41.1	80.10	78.90	-13.1	44,550	-0.03%
2023/06/07	34	83.19	31	83.81	81.50	3	45,822	0.01%
2023/06/06	29	83.68	30	83.93	82.60	-1	46,949	0.00%
2023/06/05	29	85.38	36	86.03	85.70	-7	47,549	-0.01%
2023/06/02	70	82.72	73	82.91	83.40	-3	47,681	-0.01%
2023/06/01	57	80.48	259.2	80.17	81.90	-202.2	47,138	-0.43%	大賣/鉅額交易
2023/05/31	109.7	77.07	44.1	77.64	78.40	65.5	46,628	0.14%	大買/
2023/05/30	30.3	77.39	34	77.41	76.60	-3.7	45,748	-0.01%
2023/05/29	35	76.24	89.2	76.28	76.40	-54.2	45,395	-0.12%
2023/05/26	27	74.47	24	74.15	73.70	3	45,058	0.01%
2023/05/25	138.3	74.95	34	74.80	74.50	104.3	44,998	0.23%	大買/鉅額交易
2023/05/24	168.1	76.94	326	78.10	75.80	-157.9	44,898	-0.35%	大買/大賣/鉅額交易
2023/05/23	17.1	75.47	146.1	75.59	75.50	-129	44,540	-0.29%	大賣/鉅額交易
2023/05/22	6	74.45	61.3	74.81	75.30	-55.3	44,960	-0.12%
2023/05/19	182.2	74.48	6.1	74.05	73.20	176.1	44,786	0.39%	大買/鉅額交易
2023/05/18	35	75.73	105.3	76.10	75.80	-70.3	44,433	-0.16%	大賣/
2023/05/17	176	74.65	54.1	75.70	74.10	121.9	43,886	0.28%	大買/鉅額交易
2023/05/16	173	72.89	222.1	73.72	74.40	-49.1	43,212	-0.11%	大買/大賣/
2023/05/15	67	73.54	51.1	73.52	72.70	15.9	42,738	0.04%
2023/05/12	31	72.16	51	72.32	73.20	-20	42,094	-0.05%
2023/05/11	34.2	69.88	56	69.30	68.90	-21.8	41,514	-0.05%
2023/05/10	70	69.29	140	68.99	70.00	-70	41,156	-0.17%	大賣/
2023/05/09	38	72.73	22	73.44	71.70	16	40,450	0.04%
2023/05/08	5.1	72.82	13	72.80	73.80	-7.9	39,949	-0.02%
2023/05/05	148.3	72.32	45	72.46	71.20	103.3	39,498	0.26%	大買/鉅額交易
2023/05/04	48.1	75.37	16	75.64	74.00	32.1	39,065	0.08%
2023/05/03	114.3	75.56	84	76.40	76.00	30.3	38,702	0.08%	大買/
2023/05/02	42	75.59	49.3	75.81	76.50	-7.3	38,138	-0.02%
2023/04/28	29.2	73.30	61	73.62	73.50	-31.8	37,572	-0.08%
2023/04/27	25.1	71.75	13	71.88	71.90	12.1	37,132	0.03%
2023/04/26	12.2	71.73	17	71.60	71.90	-4.8	36,803	-0.01%
2023/04/25	85.2	73.09	36.1	73.38	72.70	49.2	36,370	0.14%
2023/04/24	27.1	73.54	17	73.32	73.30	10.1	35,247	0.03%
2023/04/21	107.3	73.78	142	73.09	72.50	-34.8	34,861	-0.10%	大買/大賣/
2023/04/20	144.5	75.74	113	75.16	74.60	31.5	34,112	0.09%	大買/大賣/
2023/04/19	127.2	77.93	175.4	78.53	77.80	-48.2	33,376	-0.14%	大買/大賣/
2023/04/18	304.4	76.83	186	77.42	76.40	118.4	32,320	0.37%	大買/大賣/鉅額交易
2023/04/17	52	73.90	63	74.76	75.90	-11	30,534	-0.04%
2023/04/14	35	68.87	53	69.27	69.00	-18	29,403	-0.06%
2023/04/13	83.2	65.94	75	66.51	67.30	8.2	28,431	0.03%
2023/04/12	48	67.21	8	67.31	66.30	40	27,694	0.14%
2023/04/11	31	66.79	23	66.82	66.30	8	27,252	0.03%
2023/04/10	56	66.14	50	65.51	66.60	6	26,706	0.02%
2023/04/07	13	62.92	43	62.99	62.50	-30	25,805	-0.12%
2023/04/06	41	59.70	18	61.34	61.60	23	25,429	0.09%
2023/03/31	144	61.53	188	62.71	60.30	-44	25,221	-0.17%	大買/大賣/
2023/03/30	15	60.69	104.2	60.72	60.80	-89.1	24,733	-0.36%	大賣/
2023/03/29	35	59.32	23	59.93	59.80	12	24,759	0.05%
2023/03/28	13.1	59.60	48	59.00	59.20	-35	25,009	-0.14%
2023/03/27	39	60.21	22	60.32	59.80	17	24,753	0.07%
2023/03/24	21	59.60	24.1	59.69	60.00	-3.1	24,383	-0.01%
2023/03/23	25	59.22	27	59.13	59.50	-2	24,068	-0.01%
2023/03/22	200.5	60.10	63	60.28	59.00	137.5	23,610	0.58%	大買/鉅額交易
2023/03/21	111.1	62.72	149	61.90	61.10	-38	22,529	-0.17%	大買/大賣/
2023/03/20	49.1	59.10	76.2	59.70	59.50	-27.2	20,843	-0.13%
2023/03/17	63	59.60	41	59.78	59.10	22	20,016	0.11%
2023/03/16	177.4	57.88	173.3	58.05	58.50	4.1	18,949	0.02%	大買/大賣/
2023/03/15	123.1	59.23	130	59.47	59.20	-6.9	18,059	-0.04%	大買/大賣/
2023/03/14	113.2	56.85	137.3	57.15	58.40	-24.1	17,276	-0.14%	大買/大賣/
2023/03/13	252.2	56.31	133	56.29	56.20	119.2	15,806	0.75%	大買/大賣/鉅額交易
2023/03/10	125.2	56.73	143	57.08	56.60	-17.8	14,616	-0.12%	大買/大賣/
2023/03/09	200.5	55.39	169	55.80	54.80	31.5	13,026	0.24%	大買/大賣/
2023/03/08	63.1	52.11	64.1	53.11	54.70	-1	11,630	-0.01%
2023/03/07	60.3	50.08	110	50.02	49.80	-49.7	10,742	-0.46%	大賣/
2023/03/06	26	48.54	17	48.62	48.75	9	10,455	0.09%
2023/03/03	72	48.17	55	47.87	46.90	17	10,502	0.16%
2023/03/02	3	46.45	13	46.24	47.05	-10	10,050	-0.10%
2023/03/01	8.2	45.54	2	45.63	45.60	6.2	9,884	0.06%
2023/02/24	13.1	45.64	17	45.51	45.45	-3.9	9,774	-0.04%
2023/02/23	14	46.89	65	46.80	46.60	-51	9,572	-0.53%
2023/02/22	39	46.74	14.3	45.92	47.20	24.7	9,388	0.26%
2023/02/21	147	46.75	65	46.89	46.70	82	9,065	0.90%	大買/
2023/02/20	6	44.87	47	45.43	46.35	-41	7,673	-0.53%
2023/02/17	11	41.95	26	42.16	42.15	-15	7,037	-0.21%
2023/02/16	5.1	42.09	182.9	42.06	42.35	-177.8	6,955	-2.56%	大賣/鉅額交易
2023/02/15	2	40.05	2	40.60	40.75	0	6,725	0.00%
2023/02/13	2	40.00	5	39.68	39.95	-3	6,721	-0.04%
2023/02/10	3	40.02	0	0.00	39.90	3	6,759	0.04%
2023/02/09	65	41.24	61	41.46	41.35	4	6,706	0.06%
2023/02/08	1	41.05	4	41.39	41.05	-3	6,678	-0.04%
2023/02/07	2	41.18	2	41.15	41.25	0	6,645	0.00%
2023/02/06	3	40.73	0	0.00	40.65	3	6,589	0.05%
2023/02/03	1	40.45	4	40.61	40.45	-3	6,578	-0.05%
2023/02/02	1	40.65	0	40.60	40.60	1	6,560	0.02%
2023/02/01	1	40.10	0	0.00	40.45	1	6,540	0.02%
2023/01/31	0	0.00	2	39.60	39.65	-2	6,526	-0.03%
2023/01/30	5	38.65	1	38.55	38.85	4	6,526	0.06%
2023/01/17	0	38.20	0	0.00	38.00	0	6,521	0.00%
2023/01/16	0	38.05	7	37.91	37.90	-7	6,518	-0.11%
2023/01/13	1.1	38.03	1	38.35	38.00	0.1	6,533	0.00%
2023/01/12	1.1	39.17	1	38.85	38.70	0.1	6,519	0.00%
2023/01/11	56	39.55	50	39.10	39.00	6	6,554	0.09%
2023/01/09	0	0.00	5	40.47	40.15	-5	6,569	-0.08%
2023/01/06	1	40.15	5	40.06	40.05	-4	6,595	-0.06%
2023/01/05	1	41.10	2	40.88	40.05	-1	6,654	-0.02%
2023/01/04	0	0.00	1	40.55	40.10	-1	6,663	-0.02%
2023/01/03	1	39.60	1	39.25	39.95	0	6,679	0.00%
2022/12/28	4.2	39.59	2	39.73	39.00	2.2	6,845	0.03%
2022/12/27	1.1	40.14	0	0.00	40.05	1.1	6,843	0.02%
2022/12/26	75	40.40	9	40.06	40.00	66	6,852	0.96%
2022/12/23	0	0.00	2	40.93	41.00	-2	6,825	-0.03%
2022/12/22	4	42.21	15	42.09	41.50	-11	6,795	-0.16%
2022/12/21	6	42.08	16	41.66	42.40	-10	6,585	-0.15%
2022/12/20	33	42.02	44	42.44	40.65	-11	6,274	-0.18%
2022/12/19	13	41.21	5	41.11	41.25	8	5,759	0.14%
2022/12/16	14	39.40	1	39.30	39.40	13	5,685	0.23%
2022/12/15	1	40.60	2	40.35	40.50	-1	5,680	-0.02%
2022/12/14	0	0.00	3	39.75	39.70	-3	5,709	-0.05%
2022/12/12	3	39.93	0	0.00	39.95	3	6,241	0.05%
2022/12/09	0	0.00	3	40.52	39.90	-3	6,895	-0.04%
2022/12/08	8	39.74	3	39.98	39.80	5	6,969	0.07%
2022/12/07	67	40.23	2	40.05	39.75	65	6,967	0.93%
2022/12/06	33	42.19	70.3	42.15	41.65	-37.3	6,883	-0.54%
2022/12/05	1	41.90	2	42.00	41.70	-1	6,639	-0.02%
2022/12/02	7.3	41.53	18	41.93	41.75	-10.8	6,574	-0.16%
2022/12/01	21	41.83	20	41.81	41.60	1	6,509	0.02%
2022/11/30	172	42.25	124	42.04	41.80	48	6,398	0.75%	大買/大賣/
2022/11/29	16	40.89	17	41.08	41.25	-1	6,186	-0.02%
2022/11/28	47	42.51	89	42.60	41.70	-42	6,208	-0.68%
2022/11/25	17	40.49	137	42.27	42.30	-120	5,779	-2.08%	大賣/鉅額交易
2022/11/24	12	39.25	10	39.23	38.85	2	5,224	0.04%
2022/11/22	4	36.89	1	37.20	36.70	3	4,949	0.06%
2022/11/21	0	0.00	1	37.20	37.10	-1	4,993	-0.02%
2022/11/18	3	39.00	4	37.69	37.30	-1	5,005	-0.02%
2022/11/17	2	38.43	0	0.00	38.45	2	4,945	0.04%
2022/11/16	0	0.00	3	37.98	37.85	-3	4,917	-0.06%
2022/11/15	2	37.23	3	37.45	37.85	-1	4,921	-0.02%
2022/11/14	2	36.98	8	37.01	37.05	-6	4,925	-0.12%
2022/11/11	5.2	36.98	0	0.00	36.80	5.2	4,958	0.10%
2022/11/10	0	37.90	0	0.00	37.80	0	4,919	0.00%
2022/11/09	2	37.88	0	0.00	37.90	2	4,957	0.04%
2022/11/08	0	0.00	14	38.63	37.45	-14	4,996	-0.28%
2022/11/07	12	37.68	0	0.00	37.75	12	4,977	0.24%
2022/11/04	0	0.00	3	37.45	37.40	-3	5,071	-0.06%
2022/11/03	1	36.85	4	36.74	36.90	-3	5,053	-0.06%
2022/11/01	0	0.00	3	36.35	36.40	-3	5,097	-0.06%
2022/10/28	3	35.80	8	35.86	35.25	-5	5,227	-0.10%
2022/10/27	1	35.75	0	0.00	36.30	1	5,247	0.02%
2022/10/26	4	34.68	0	0.00	35.05	4	5,287	0.08%
2022/10/25	2	34.98	1	34.85	34.85	1	5,348	0.02%
2022/10/24	11	34.89	0	0.00	34.80	11	5,376	0.20%
2022/10/21	20	34.70	0	0.00	34.30	20	5,389	0.37%
2022/10/20	0	0.00	2	35.80	35.30	-2	5,381	-0.04%
2022/10/19	7	36.49	6	36.20	36.10	1	5,391	0.02%
2022/10/18	2	35.08	1	35.60	35.40	1	5,368	0.02%
2022/10/14	3	35.08	3	34.75	35.05	0	5,487	0.00%
2022/10/13	4	34.70	65	33.64	33.40	-61	5,492	-1.11%
2022/10/12	30	35.91	3	36.55	35.70	27	5,461	0.49%
2022/10/11	4	36.58	6	36.82	36.10	-2	5,477	-0.04%
2022/10/07	17	38.30	0	0.00	38.20	17	5,656	0.30%
2022/10/06	19	38.41	19	38.61	38.20	0	5,817	0.00%
2022/10/05	64	37.24	0	0.00	36.90	64	5,703	1.12%
2022/10/04	2.1	36.75	2	36.70	37.05	0.1	5,697	0.00%
2022/10/03	18	35.26	0	0.00	35.65	18	5,696	0.32%
2022/09/30	0	0.00	5	34.15	35.50	-5	5,806	-0.09%
2022/09/29	1	35.50	0	0.00	35.35	1	5,817	0.02%
2022/09/28	1	34.80	15	35.07	34.85	-14	5,833	-0.24%
2022/09/27	1	36.25	6	35.98	36.50	-5	5,809	-0.09%
2022/09/26	10	36.97	1	35.35	35.75	9	5,831	0.15%
2022/09/23	14	38.02	0	0.00	38.05	14	5,846	0.24%
2022/09/22	9	38.50	1	39.00	39.10	8	5,876	0.14%
2022/09/21	8	38.68	5	38.76	38.90	3	5,857	0.05%
2022/09/20	12	38.35	15	39.04	39.35	-3	5,801	-0.05%
2022/09/19	32	40.48	11	39.09	38.95	21	5,647	0.37%
2022/09/16	17.1	41.69	24	41.57	41.60	-6.9	5,366	-0.13%
2022/09/15	1	39.50	6	39.72	39.20	-5	4,783	-0.10%
2022/09/13	5	39.45	1	39.00	39.15	4	4,738	0.08%
2022/09/12	0	0.00	3.1	38.74	39.20	-3.1	4,743	-0.06%
2022/09/08	1	37.30	0	0.00	37.30	1	4,754	0.02%
2022/09/07	0	36.60	0	0.00	36.60	0	4,787	0.00%
2022/09/06	4.1	36.88	4	37.55	37.00	0.1	4,806	0.00%
2022/09/05	0	0.00	2	38.40	38.15	-2	4,777	-0.04%
2022/09/02	43	40.67	56	40.98	40.30	-13	4,717	-0.28%
2022/09/01	6	40.45	66	40.11	39.55	-60	4,520	-1.33%
2022/08/30	2	38.15	2	38.20	38.15	0	4,752	0.00%
2022/08/29	2	38.20	0.1	38.35	37.80	1.9	4,845	0.04%
2022/08/26	4	39.20	8.2	39.82	39.60	-4.2	4,835	-0.09%
2022/08/25	0	0.00	3.2	38.93	38.75	-3.2	4,848	-0.07%
2022/08/24	2.1	38.48	1	38.70	38.10	1.1	5,138	0.02%
2022/08/23	3.2	38.03	5	37.87	38.35	-1.8	5,152	-0.04%
2022/08/22	4.1	38.45	2	38.68	38.40	2.1	5,192	0.04%
2022/08/19	1.2	39.98	1	39.55	39.45	0.2	5,279	0.00%
2022/08/18	1	40.20	4	39.95	39.90	-3	5,301	-0.06%
2022/08/17	1	39.65	2	39.59	39.70	-1	5,298	-0.02%
2022/08/16	2	39.28	15	39.43	39.15	-13	5,267	-0.25%
2022/08/15	0	0.00	2	38.98	39.10	-2	5,227	-0.04%
2022/08/12	0	0.00	1	38.30	38.05	-1	5,186	-0.02%
2022/08/11	6.1	38.16	7	38.13	37.90	-0.9	5,185	-0.02%
2022/08/10	0	0.00	8	38.20	38.25	-8	5,096	-0.16%
2022/08/09	0	0.00	4.3	38.00	37.95	-4.3	5,102	-0.08%
2022/08/08	1	36.80	1	37.45	37.55	0	5,119	0.00%
2022/08/05	1	37.40	19.1	37.92	37.60	-18.1	5,162	-0.35%
2022/08/04	2.1	35.74	0	0.00	35.95	2.1	5,183	0.04%
2022/08/03	3	35.93	0	0.00	36.05	3	5,170	0.06%
2022/08/02	11.1	36.43	1	37.15	36.50	10.1	5,192	0.19%
2022/08/01	2	38.65	1	38.70	38.35	1	5,145	0.02%
2022/07/26	1	37.20	1	36.15	36.15	0	5,173	0.00%
2022/07/22	58	37.41	61	36.85	36.80	-3	5,224	-0.06%
2022/07/21	8	36.95	8	36.96	37.35	0	5,315	0.00%
2022/07/20	0	0.00	1	36.50	36.05	-1	5,269	-0.02%
2022/07/19	0	0.00	2	36.40	35.95	-2	5,357	-0.04%
2022/07/18	0	35.70	5	36.40	36.10	-5	5,373	-0.09%
2022/07/15	36	36.22	34	36.38	36.00	2	5,369	0.04%
2022/07/14	12	35.05	23	36.06	36.30	-11	5,204	-0.21%
2022/07/13	3	33.28	0	0.00	33.00	3	5,084	0.06%
2022/07/08	2	33.63	4	33.03	33.60	-2	5,283	-0.04%
2022/07/04	1	31.30	4	31.19	31.00	-3	5,410	-0.06%
2022/07/01	2	32.28	5	32.80	31.70	-3	5,539	-0.05%
2022/06/30	9	35.07	4	34.04	34.00	5	5,642	0.09%
2022/06/29	49	36.05	46	35.95	35.90	3	5,690	0.05%
2022/06/28	3	36.88	4	36.75	36.80	-1	5,901	-0.02%
2022/06/27	3	37.32	3	37.82	37.80	0	6,692	0.00%
2022/06/23	5	36.08	1	36.85	35.95	4	7,501	0.05%
2022/06/22	9	36.23	2	36.05	35.60	7	8,370	0.08%
2022/06/20	76	36.49	115.1	35.26	35.10	-39.1	9,495	-0.41%	大賣/
2022/06/17	11	36.84	4	37.11	36.95	7	9,504	0.07%
2022/06/16	14	37.89	5	37.80	37.40	9	9,509	0.09%
2022/06/15	17	38.59	6	38.34	38.30	11	9,536	0.12%
2022/06/14	10	38.37	2	38.75	39.10	8	9,575	0.08%
2022/06/13	4	38.84	3	38.80	38.80	1	9,597	0.01%
2022/06/10	4	39.84	1	40.00	40.00	3	9,611	0.03%
2022/06/09	6	40.68	6	40.69	40.60	0	9,630	0.00%
2022/06/08	14.1	41.13	44	41.78	41.25	-29.9	9,651	-0.31%
2022/06/07	4	40.48	7	40.66	40.30	-3	9,377	-0.03%
2022/06/06	2	39.35	6	39.30	39.15	-4	9,352	-0.04%
2022/06/02	4	39.98	4	40.01	40.00	0	9,466	0.00%
2022/06/01	36	41.50	28	40.92	40.75	8	9,549	0.08%
2022/05/31	1	39.30	1	39.30	39.40	0	9,420	0.00%
2022/05/30	1	39.00	11	39.27	39.15	-10	9,594	-0.10%
2022/05/27	11	38.50	16	38.92	38.10	-5	9,640	-0.05%
2022/05/26	9	37.96	14	37.67	37.40	-5	9,685	-0.05%
2022/05/25	5	38.37	3	38.52	38.80	2	9,758	0.02%
2022/05/24	2	37.83	2	38.93	37.50	0	9,920	0.00%
2022/05/20	7	38.43	7	38.66	38.35	0	10,206	0.00%
2022/05/19	20	37.41	5	37.71	38.40	15	10,389	0.14%
2022/05/18	20	38.44	0	0.00	38.40	20	10,582	0.19%
2022/05/17	15	38.13	11	37.94	38.10	4	11,380	0.04%
2022/05/16	2	37.35	2	37.63	37.35	0	11,789	0.00%
2022/05/13	14	36.75	8	36.42	36.75	6	11,807	0.05%
2022/05/12	12	35.28	20	35.43	35.00	-8	11,857	-0.07%
2022/05/10	8	37.88	5	38.06	38.25	3	11,976	0.03%
2022/05/09	17	38.73	2	38.75	38.60	15	12,027	0.12%
2022/05/06	4	39.79	2	39.73	39.85	2	12,155	0.02%
2022/05/05	7	41.29	1	41.50	41.00	6	12,278	0.05%
2022/05/04	1	40.10	2	40.28	40.55	-1	12,324	-0.01%
2022/05/03	6	39.61	2	39.73	39.70	4	12,455	0.03%
2022/04/29	2	38.90	0	0.00	39.00	2	12,634	0.02%
2022/04/28	102	38.75	102	38.71	38.70	0	12,814	0.00%	大買/大賣/
2022/04/27	16	38.71	11	38.47	38.65	5	12,841	0.04%
2022/04/26	7	40.95	5	40.95	40.70	2	12,772	0.02%
2022/04/25	23	41.18	7	40.91	40.95	16	12,852	0.12%
2022/04/22	6	43.67	2	43.08	43.25	4	12,957	0.03%
2022/04/21	2	43.33	8	43.41	43.60	-6	13,093	-0.05%
2022/04/20	8	42.74	1	42.90	42.95	7	13,319	0.05%
2022/04/19	58	42.60	9	42.29	42.05	49	13,467	0.36%
2022/04/18	18	42.68	6	42.48	42.35	12	13,793	0.09%
2022/04/15	10	44.08	21	43.99	43.80	-11	13,993	-0.08%
2022/04/14	25	45.13	21	45.73	45.10	4	14,415	0.03%
2022/04/13	52	44.58	20	44.64	44.50	32	14,620	0.22%
2022/04/12	3	43.37	4	44.35	44.20	-1	14,967	-0.01%
2022/04/11	17	44.51	9	44.28	44.00	8	15,448	0.05%
2022/04/08	18	45.96	14	46.26	45.75	4	15,823	0.03%
2022/04/07	46	47.03	49	46.22	45.20	-3	16,675	-0.02%
2022/04/06	37	47.16	40	47.42	47.15	-3	16,890	-0.02%
2022/04/01	43	46.54	31	46.36	46.10	12	17,214	0.07%
2022/03/31	49	47.95	40	48.10	46.80	9	18,222	0.05%
2022/03/30	55	48.49	67	48.43	48.25	-12	19,103	-0.06%
2022/03/29	40	48.21	49	47.66	46.95	-9	21,757	-0.04%
2022/03/28	56	48.15	57	47.83	47.60	-1	22,374	0.00%
2022/03/25	67	47.54	127	48.00	47.65	-60	22,255	-0.27%	大賣/
2022/03/24	38	46.76	30	47.04	45.90	8	21,832	0.04%
2022/03/23	19	45.13	28	45.06	45.75	-9	21,678	-0.04%
2022/03/22	5	43.02	14	43.16	43.00	-9	22,935	-0.04%
2022/03/21	17	42.70	2	42.95	42.65	15	24,311	0.06%
2022/03/18	1	43.35	7	43.07	43.30	-6	25,021	-0.02%
2022/03/17	8	42.31	9	42.80	42.55	-1	25,932	0.00%
2022/03/16	9	41.67	1	41.20	41.40	8	26,305	0.03%
2022/03/15	0	0.00	2	42.10	41.90	-2	26,355	-0.01%
2022/03/14	3	42.25	0	0.00	43.15	3	26,570	0.01%
2022/03/11	10	42.21	4	42.00	42.10	6	27,074	0.02%
2022/03/10	0	43.85	2	43.93	43.35	-2	27,079	-0.01%
2022/03/09	2	42.48	5	42.45	42.65	-3	27,036	-0.01%
2022/03/08	1.1	42.49	5	42.75	41.75	-3.9	27,012	-0.01%
2022/03/07	21	43.77	6	43.16	43.00	15	26,897	0.06%
2022/03/04	7	45.81	4	45.61	45.50	3	26,779	0.01%
2022/03/03	9	46.94	1	46.95	46.55	8	26,680	0.03%
2022/03/02	12	46.28	2	46.70	46.90	10	26,600	0.04%
2022/03/01	8	46.09	4	46.79	46.85	4	26,662	0.02%
2022/02/25	0	0.00	12	45.40	44.80	-12	26,695	-0.04%
2022/02/24	12	44.73	5	44.74	44.05	7	26,666	0.03%
2022/02/23	3	46.00	0.2	46.40	46.50	2.9	26,540	0.01%
2022/02/22	16	45.87	10.2	46.22	45.40	5.9	26,548	0.02%
2022/02/21	13	47.80	2	47.95	47.75	11	26,443	0.04%
2022/02/18	25	46.67	39	46.92	47.95	-14	26,335	-0.05%
2022/02/17	184	47.93	129.2	47.62	46.70	54.8	26,355	0.21%	大買/大賣/
2022/02/16	8	46.83	20	47.05	48.15	-12	25,774	-0.05%
2022/02/15	3	44.02	0	0.00	43.80	3	25,474	0.01%
2022/02/14	1.2	43.76	0.1	43.85	43.50	1.2	25,529	0.00%
2022/02/11	2.1	45.72	20.3	45.59	45.70	-18.2	25,612	-0.07%
2022/02/10	11	45.88	6	45.78	45.20	5	25,949	0.02%
2022/02/09	5.2	45.08	4	45.03	45.20	1.2	25,870	0.00%
2022/02/08	5	44.60	2	44.30	44.95	3	25,855	0.01%
2022/02/07	10	42.84	1	43.45	43.90	9	25,760	0.03%
2022/01/26	2	41.25	5.7	41.29	41.60	-3.7	25,716	-0.01%
2022/01/25	28.2	41.07	30	41.89	40.80	-1.8	26,178	-0.01%
2022/01/24	1	41.30	7	42.86	42.80	-6	26,203	-0.02%
2022/01/21	11	43.04	9	42.79	42.55	2	26,324	0.01%
2022/01/20	6	44.45	0	44.70	44.45	6	26,539	0.02%
2022/01/19	17	44.91	15	44.96	44.80	2	27,174	0.01%
2022/01/18	30	46.20	30	44.90	44.80	0	27,675	0.00%
2022/01/17	37	45.88	35	45.71	45.60	2	27,640	0.01%
2022/01/14	11	44.66	9	44.68	44.15	2	27,650	0.01%
2022/01/13	28.6	45.33	32	45.18	45.65	-3.4	27,830	-0.01%
2022/01/12	8	46.80	17	46.55	46.00	-9	28,004	-0.03%
2022/01/11	32	46.93	10	46.99	46.50	22	27,968	0.08%
2022/01/10	23	48.66	20	48.92	48.70	3	27,612	0.01%
2022/01/07	20	48.27	23	47.93	47.75	-3	27,341	-0.01%
2022/01/06	50	50.12	84	50.00	49.60	-34	26,889	-0.13%
2022/01/05	52.4	51.35	38	51.33	50.40	14.4	26,623	0.05%
2022/01/04	77	51.21	62	51.40	52.10	15	26,245	0.06%
2022/01/03	145.1	50.10	353	50.36	50.70	-207.9	25,790	-0.81%	大買/大賣/鉅額交易
2021/12/30	110	51.17	75	51.00	50.30	35	25,335	0.14%	大買/
2021/12/29	86	50.29	81	50.59	50.60	5	24,493	0.02%
2021/12/28	69	50.47	36	50.26	50.00	33	24,195	0.14%
2021/12/27	155.1	51.25	180.2	50.85	51.70	-25.1	23,728	-0.11%	大買/大賣/
2021/12/24	150	50.12	116	50.04	49.40	34	22,652	0.15%	大買/大賣/
2021/12/23	257	49.60	200	50.15	49.90	57	21,538	0.26%	大買/大賣/
2021/12/22	101	46.43	60	46.55	47.35	41	18,101	0.23%	大買/
2021/12/21	17	43.21	26	43.29	43.05	-9	17,170	-0.05%
2021/12/20	25.1	45.20	36	45.35	45.15	-11	16,748	-0.07%
2021/12/17	27	46.00	23	45.97	45.40	4	16,239	0.02%
2021/12/16	112	46.15	148	46.21	46.25	-36	15,573	-0.23%	大買/大賣/
2021/12/15	62	43.20	62.1	43.81	43.80	-0.1	13,999	0.00%
2021/12/14	29.1	40.15	32	40.61	40.80	-2.9	12,584	-0.02%
2021/12/13	15	41.42	40.6	41.18	42.25	-25.6	11,852	-0.22%
2021/12/10	19	39.19	25	39.72	38.45	-6	10,891	-0.06%
2021/12/09	5.1	38.89	9	38.53	38.30	-3.9	10,460	-0.04%
2021/12/08	14.5	38.53	24	38.85	38.20	-9.5	10,373	-0.09%
2021/12/07	4	38.51	45	38.99	39.10	-41	10,132	-0.40%
2021/12/06	11.1	36.57	0	0.00	37.20	11.1	9,605	0.12%
2021/12/03	8	36.03	8	36.13	36.20	0	9,602	0.00%
2021/12/02	18	35.72	3	36.70	35.65	15	9,638	0.16%
2021/12/01	0	0.00	1	35.80	36.45	-1	9,665	-0.01%
2021/11/30	0.1	35.80	0	0.00	36.25	0.1	9,693	0.00%
2021/11/29	3	34.97	2.2	35.38	35.45	0.9	9,748	0.01%
2021/11/26	15	36.24	5	36.17	35.75	10	9,817	0.10%
2021/11/25	9.2	37.50	1	37.20	37.10	8.2	9,738	0.08%
2021/11/24	3	37.68	11	37.85	38.05	-8	9,614	-0.08%
2021/11/23	8	37.53	7	37.59	36.85	1	9,542	0.01%
2021/11/22	0	0.00	1	37.70	37.70	-1	9,567	-0.01%
2021/11/19	11	37.74	5	37.59	37.35	6	9,684	0.06%
2021/11/18	8	37.94	6	37.71	37.55	2	9,701	0.02%
2021/11/17	2.1	37.87	14	37.77	37.15	-11.9	9,687	-0.12%
2021/11/16	16	38.60	31	37.70	37.30	-15	9,737	-0.15%
2021/11/15	18	38.41	21	38.44	38.40	-3	9,596	-0.03%
2021/11/12	8	37.53	22	37.82	37.20	-14	9,510	-0.15%
2021/11/11	9.1	37.67	10	37.30	36.55	-0.9	9,519	-0.01%
2021/11/10	17	37.70	6	37.43	37.30	11	9,529	0.12%
2021/11/09	17	36.99	22	37.18	37.70	-5	9,481	-0.05%
2021/11/08	13	35.67	13	35.52	35.50	0	9,209	0.00%
2021/11/05	1.1	34.32	2	34.55	34.40	-0.9	9,380	-0.01%
2021/11/04	8	35.59	0	0.00	35.25	8	9,424	0.08%
2021/11/03	26	35.80	33	35.43	35.20	-7	9,455	-0.07%
2021/11/02	24.1	37.49	38	38.68	35.45	-13.9	9,494	-0.15%
2021/11/01	22	37.17	47	37.11	36.80	-25	9,020	-0.28%
2021/10/29	27	37.15	17	37.35	36.80	10	8,881	0.11%
2021/10/28	33	36.76	56	36.88	36.30	-23	8,571	-0.27%
2021/10/27	104	36.84	33	36.68	36.30	71	8,202	0.87%	大買/
2021/10/26	14	35.36	70	36.76	37.25	-56	7,558	-0.74%
2021/10/25	10	34.25	11	33.94	33.90	-1	7,035	-0.01%
2021/10/22	35	35.11	14	34.98	34.80	21	7,167	0.29%
2021/10/21	28	35.11	12	35.11	35.30	16	7,157	0.22%
2021/10/20	79	34.77	67	34.71	35.30	12	7,123	0.17%
2021/10/19	4	33.40	9	33.22	33.00	-5	6,882	-0.07%
2021/10/18	3	32.27	12	32.11	32.20	-9	6,882	-0.13%
2021/10/15	4	31.15	4	31.74	31.85	0	7,015	0.00%
2021/10/14	2	30.13	26	30.74	30.85	-24	7,241	-0.33%
2021/10/13	2	29.90	5	29.90	29.90	-3	7,365	-0.04%
2021/10/12	3	30.80	1	30.55	30.75	2	7,493	0.03%
2021/10/08	5	32.64	0	0.00	31.30	5	7,645	0.07%
2021/10/07	2	31.43	0	0.00	31.65	2	7,809	0.03%
2021/10/06	1	30.80	0	0.00	30.55	1	8,574	0.01%
2021/10/05	2	28.73	4	29.98	30.60	-2	9,372	-0.02%
2021/10/04	0	0.00	0.3	30.15	29.00	-0.3	9,871	0.00%
2021/10/01	7	30.93	3	30.65	30.45	4	10,423	0.04%
2021/09/30	1	32.00	1	32.20	32.15	0	11,451	0.00%
2021/09/29	6	31.29	0	0.00	31.30	6	11,934	0.05%
2021/09/28	1	32.45	0	0.00	32.35	1	12,399	0.01%
2021/09/27	0	0.00	8	33.20	33.25	-8	12,598	-0.06%
2021/09/24	1	32.70	0	0.00	32.70	1	12,832	0.01%
2021/09/23	13	32.08	19	32.32	32.05	-6	13,219	-0.05%
2021/09/22	7.1	31.34	8	31.50	31.50	-0.9	13,700	-0.01%
2021/09/17	2	32.35	0	0.00	32.35	2	15,407	0.01%
2021/09/16	1.2	33.08	1	32.75	32.65	0.2	15,957	0.00%
2021/09/15	5	32.48	1	32.50	32.60	4	16,277	0.02%
2021/09/14	2	32.35	0	0.00	32.15	2	16,573	0.01%
2021/09/13	4	32.80	0	0.00	32.65	4	16,735	0.02%
2021/09/09	2	32.60	2	32.30	33.00	0	17,150	0.00%
2021/09/08	6	32.09	0	0.00	32.05	6	17,334	0.03%
2021/09/07	1	32.70	1	33.45	33.45	0	17,836	0.00%
2021/09/06	5	33.69	0	0.00	33.45	5	18,298	0.03%
2021/09/02	5	34.69	6	35.17	34.45	-1	18,386	-0.01%
2021/09/01	8	36.86	0	0.00	35.80	8	18,456	0.04%
2021/08/31	5	35.87	5	36.20	35.95	0	18,438	0.00%
2021/08/30	0	0.00	1	36.20	35.90	-1	18,637	-0.01%
2021/08/27	9	35.81	4	35.73	35.65	5	18,817	0.03%
2021/08/26	22	36.36	26	36.41	36.85	-4	19,040	-0.02%
2021/08/25	9	35.82	19.1	36.29	36.10	-10.1	19,122	-0.05%
2021/08/24	30	34.70	31	34.61	34.25	-1	19,301	-0.01%
2021/08/23	10	34.78	3	34.55	34.90	7	19,627	0.04%
2021/08/20	4	33.45	10	33.65	34.05	-6	19,925	-0.03%
2021/08/19	12	32.99	2	32.70	32.50	10	20,009	0.05%
2021/08/18	0	0.00	3	32.75	34.45	-3	20,301	-0.01%
2021/08/17	27	32.46	13	33.62	31.80	14	20,427	0.07%
2021/08/16	16	34.60	21	34.16	34.10	-5	20,432	-0.02%
2021/08/13	19.3	36.47	9	36.84	35.80	10.3	20,452	0.05%
2021/08/12	14	38.39	6	38.23	38.25	8	20,523	0.04%
2021/08/11	9	38.57	11	38.25	38.95	-2	20,594	-0.01%
2021/08/10	5	37.74	4	37.59	37.65	1	20,667	0.00%
2021/08/09	3	38.10	0	0.00	37.05	3	20,854	0.01%
2021/08/06	5	37.82	10	37.65	37.60	-5	21,081	-0.02%
2021/08/05	8	36.80	1.2	36.73	36.60	6.9	21,273	0.03%
2021/08/04	1	37.70	0	0.00	37.45	1	21,764	0.00%
2021/08/03	1	37.70	6	37.78	37.65	-5	22,054	-0.02%
2021/08/02	2.2	37.46	9	37.67	38.00	-6.9	22,273	-0.03%
2021/07/30	13.2	38.06	0.3	38.35	37.90	12.9	22,477	0.06%
2021/07/29	14	38.44	13	38.29	38.40	1	22,689	0.00%
2021/07/28	18	38.09	40	37.24	38.10	-22	22,900	-0.10%
2021/07/27	12.1	40.86	5	40.95	39.65	7.1	23,195	0.03%
2021/07/26	30	41.29	20.2	41.65	41.60	9.8	23,492	0.04%
2021/07/23	11	40.13	18	40.25	40.05	-7	24,314	-0.03%
2021/07/22	26	38.97	9	39.27	38.90	17	24,927	0.07%
2021/07/21	19	38.34	10	38.55	37.75	9	25,844	0.03%
2021/07/20	13.3	38.09	39.5	38.46	37.75	-26.3	25,772	-0.10%
2021/07/19	19	40.37	3	40.53	39.80	16	25,664	0.06%
2021/07/16	10.1	40.89	5	41.21	40.50	5.1	25,559	0.02%
2021/07/15	13	41.03	21	41.19	40.90	-8	25,443	-0.03%
2021/07/14	24.1	40.78	19	41.31	40.45	5.1	25,327	0.02%
2021/07/13	41.3	43.70	53.1	43.46	41.35	-11.9	25,095	-0.05%
2021/07/12	119.6	42.52	59	42.79	43.15	60.6	24,316	0.25%	大買/
2021/07/09	67	42.15	43	42.67	41.20	24	23,498	0.10%
2021/07/08	36	41.84	52	42.03	42.40	-16	22,982	-0.07%
2021/07/07	64	41.43	37.2	41.16	40.80	26.9	22,452	0.12%
2021/07/06	14	41.87	99	43.00	43.00	-85	21,586	-0.39%
2021/07/05	37	39.36	14	39.37	39.10	23	21,259	0.11%
2021/07/02	16	37.54	2	37.85	37.60	14	21,926	0.06%
2021/07/01	10.2	37.44	14	37.13	36.90	-3.9	21,974	-0.02%
2021/06/30	15	38.47	20	38.70	38.15	-5	21,976	-0.02%
2021/06/29	50	38.77	58	38.57	37.25	-8	21,852	-0.04%
2021/06/28	84.1	40.38	58	40.25	39.75	26.1	21,547	0.12%
2021/06/25	20	38.05	56	38.89	39.80	-36	20,099	-0.18%
2021/06/24	27	35.51	22	36.48	36.20	5	19,674	0.03%
2021/06/23	24	34.90	27.5	35.40	35.80	-3.5	19,435	-0.02%
2021/06/22	16.3	33.96	7	34.56	33.40	9.3	19,356	0.05%
2021/06/21	13.3	34.24	10	34.34	34.05	3.3	19,369	0.02%
2021/06/18	26.4	36.12	3	35.97	35.85	23.4	19,561	0.12%
2021/06/17	6	36.17	1	35.60	36.30	5	21,100	0.02%
2021/06/16	33	36.24	16	36.02	35.25	17	22,480	0.08%
2021/06/15	17	36.07	26	35.89	36.55	-9	23,594	-0.04%
2021/06/11	6	33.68	3	33.93	33.25	3	24,009	0.01%
2021/06/10	6.2	33.54	4	33.18	33.20	2.2	24,903	0.01%
2021/06/09	12.2	33.75	8	34.03	33.25	4.2	25,010	0.02%
2021/06/08	2	34.00	2	34.18	34.75	0	24,966	0.00%
2021/06/07	26	34.75	1	33.30	34.30	25	24,939	0.10%
2021/06/04	3.7	36.47	5	36.77	36.10	-1.3	24,757	-0.01%
2021/06/03	7	36.47	25	36.44	36.20	-18	24,630	-0.07%
2021/06/02	45	36.52	30	35.77	35.40	15	24,417	0.06%
2021/06/01	26.1	36.12	14	36.33	36.70	12.1	24,292	0.05%
2021/05/31	53.4	36.25	75	36.54	36.40	-21.6	24,079	-0.09%
2021/05/28	3.1	33.31	61	33.51	33.80	-57.9	24,205	-0.24%
2021/05/27	10	30.82	12	30.95	30.75	-2	24,751	-0.01%
2021/05/26	60	30.16	26	30.36	30.40	34	24,713	0.14%
2021/05/25	2	29.40	13	31.05	31.15	-11	24,380	-0.05%
2021/05/24	14	28.02	21	28.10	28.35	-7	24,247	-0.03%
2021/05/21	10	27.86	1	28.50	27.90	9	24,179	0.04%
2021/05/20	27	27.65	14	27.87	26.65	13	24,303	0.05%
2021/05/19	13	28.11	26	27.68	27.65	-13	24,174	-0.05%
2021/05/18	14	27.34	17	27.33	28.15	-3	24,050	-0.01%
2021/05/17	2	26.55	18.5	26.29	25.60	-16.5	23,768	-0.07%
2021/05/14	15.2	29.32	6	28.52	28.40	9.2	23,502	0.04%
2021/05/13	31.2	29.76	19	29.89	29.85	12.2	23,224	0.05%
2021/05/12	43	31.38	120.5	31.40	30.40	-77.5	22,926	-0.34%	大賣/
2021/05/11	32	32.84	19	32.32	32.10	13	22,378	0.06%
2021/05/10	34	35.76	2	35.98	35.30	32	22,094	0.14%
2021/05/07	22.1	34.70	18	35.05	36.95	4.1	21,966	0.02%
2021/05/06	18	34.53	4	35.36	34.30	14	21,867	0.06%
2021/05/05	25	35.92	16	36.64	34.45	9	21,673	0.04%
2021/05/04	25	36.57	59	37.62	36.10	-34	21,592	-0.16%
2021/05/03	43.1	39.86	86	40.38	38.70	-42.9	21,235	-0.20%
2021/04/29	143.1	45.39	47	45.61	42.95	96.1	20,791	0.46%	大買/
2021/04/28	58.1	43.20	118	44.03	45.10	-59.9	19,829	-0.30%	大賣/
2021/04/27	77	42.62	80	42.36	41.00	-3	19,229	-0.02%
2021/04/26	2	39.90	1	39.90	39.90	1	18,422	0.01%
2021/04/23	7	34.05	5	35.00	36.30	2	18,508	0.01%
2021/04/22	1	34.40	4	34.45	33.00	-3	18,616	-0.02%
2021/04/21	3	34.12	3	33.58	34.40	0	18,814	0.00%
2021/04/20	10	33.78	3	33.67	34.15	7	18,976	0.04%
2021/04/19	13	35.78	2	34.50	34.50	11	19,413	0.06%
2021/04/16	11	36.31	2	35.90	36.40	9	20,088	0.04%
2021/04/15	7	35.42	2	34.98	35.70	5	20,268	0.02%
2021/04/14	3	34.53	15	33.41	35.10	-12	20,395	-0.06%
2021/04/13	11	37.53	4	37.75	37.00	7	20,488	0.03%
2021/04/12	32	35.90	23	35.41	38.00	9	20,566	0.04%
2021/04/09	39	37.81	16.7	38.30	37.80	22.3	20,758	0.11%
2021/04/08	132.1	41.64	131	42.27	41.95	1.1	20,895	0.01%	大買/大賣/
2021/04/07	29	38.25	16	38.10	38.90	13	19,783	0.07%
2021/04/06	21	34.37	34	35.00	35.40	-13	19,602	-0.07%
2021/04/01	17.4	31.28	11	30.63	32.20	6.4	19,483	0.03%
2021/03/31	17.1	29.02	25	29.27	29.30	-7.9	19,341	-0.04%
2021/03/30	20	28.78	47	28.71	29.30	-27	19,307	-0.14%
2021/03/29	18.3	26.86	0	0.00	26.95	18.3	19,141	0.10%
2021/03/26	1	26.15	4	25.83	26.20	-3	19,240	-0.02%
2021/03/25	8	26.15	7	26.27	25.75	1	19,364	0.01%
2021/03/24	17	24.76	7	24.32	25.30	10	20,185	0.05%
2021/03/23	9	24.16	51	23.99	24.45	-42	20,830	-0.20%
2021/03/22	165	27.07	122	26.19	26.00	43	20,580	0.21%	大買/大賣/
2021/03/19	58	24.57	63	24.74	25.55	-5	19,048	-0.03%
2021/03/18	151	22.54	106	22.95	23.25	45	17,938	0.25%	大買/大賣/
2021/03/17	25	20.44	66	20.93	21.15	-41	16,444	-0.25%
2021/03/16	125	19.59	110	19.72	19.25	15	15,750	0.10%	大買/大賣/
2021/03/15	39	18.54	25	18.51	18.50	14	14,969	0.09%
2021/03/12	6	17.85	3	17.90	17.90	3	15,063	0.02%
2021/03/11	27	17.65	9	17.64	17.70	18	15,623	0.12%
2021/03/10	0	0.00	1	17.00	17.00	-1	15,916	-0.01%
2021/03/09	2	16.53	18	16.79	17.10	-16	16,439	-0.10%
2021/03/08	8	16.89	5	17.00	16.80	3	17,152	0.02%
2021/03/05	3	17.40	18	17.26	17.30	-15	17,645	-0.09%
2021/03/04	50	17.28	48	17.43	17.35	2	17,670	0.01%
2021/03/03	103	18.36	76	18.71	17.80	27	17,605	0.15%	大買/
2021/03/02	33	19.39	81	19.51	19.45	-48	17,445	-0.28%
2021/02/26	7	17.94	10	18.05	17.85	-3	16,612	-0.02%
2021/02/25	0	0.00	5	17.65	17.55	-5	16,460	-0.03%
2021/02/24	7	17.77	3	17.78	17.50	4	16,430	0.02%
2021/02/23	1	17.50	2	17.53	17.50	-1	16,298	-0.01%
2021/02/22	8	17.90	16	18.08	17.70	-8	16,355	-0.05%
2021/02/19	1	17.20	1	17.20	17.25	0	16,104	0.00%
2021/02/18	1	16.85	2	16.93	16.85	-1	16,065	-0.01%
2021/02/17	41	16.46	5	16.60	16.60	36	15,983	0.23%
2021/02/05	0	0.00	1	16.10	15.80	-1	15,950	-0.01%
2021/02/04	5	16.09	4	16.15	16.10	1	16,037	0.01%
2021/02/03	3	16.23	3	16.38	16.10	0	16,018	0.00%
2021/02/02	5	16.30	3	16.25	16.15	2	16,054	0.01%
2021/02/01	6	16.26	7	16.33	16.20	-1	16,069	-0.01%
2021/01/29	14	16.98	16	16.95	16.50	-2	16,124	-0.01%
2021/01/28	2	16.90	7	16.85	17.05	-5	16,239	-0.03%
2021/01/27	1	16.65	10	16.65	16.65	-9	16,178	-0.06%
2021/01/26	6	16.71	10	16.44	16.25	-4	16,403	-0.02%
2021/01/25	6	15.95	18	15.71	15.95	-12	16,194	-0.07%
2021/01/22	8	15.97	12	16.02	15.95	-4	16,058	-0.02%
2021/01/21	61	16.24	49.3	16.70	15.90	11.7	16,017	0.07%
2021/01/20	21	16.60	58	16.94	16.40	-37	15,875	-0.23%
2021/01/19	5	17.08	10	17.53	17.55	-5	15,684	-0.03%
2021/01/18	13	17.25	23	17.35	17.20	-10	15,497	-0.06%
2021/01/15	14	17.72	8.1	17.63	17.80	5.9	15,367	0.04%
2021/01/14	14.1	17.99	16	18.06	18.25	-1.9	15,141	-0.01%
2021/01/13	15	17.76	4	17.90	17.45	11	14,972	0.07%
2021/01/12	34	17.70	18	18.00	17.10	16	14,844	0.11%
2021/01/11	44	17.55	70	17.73	18.25	-26	14,511	-0.18%
2021/01/08	52	16.89	10	16.83	16.75	42	14,277	0.29%
2021/01/07	11	16.74	7	16.77	16.70	4	14,733	0.03%
2021/01/06	1	16.65	5	16.50	16.00	-4	14,688	-0.03%
2021/01/05	22	16.81	8	16.60	16.55	14	14,508	0.10%
2021/01/04	67	17.08	29	17.05	16.95	38	14,338	0.27%
2020/12/31	25	16.54	7	16.68	16.30	18	13,928	0.13%
2020/12/30	0	0.00	5	16.25	16.15	-5	13,640	-0.04%
2020/12/29	0	0.00	6	16.28	16.15	-6	13,589	-0.04%
2020/12/28	4	16.11	0	0.00	16.15	4	13,565	0.03%
2020/12/25	15	16.69	24	16.35	16.50	-9	13,417	-0.07%
2020/12/24	65	16.46	54	16.52	16.30	11	13,307	0.08%
2020/12/23	1	15.90	11	15.97	15.85	-10	13,152	-0.08%
2020/12/22	16	16.10	13	16.42	15.70	3	13,100	0.02%
2020/12/21	40	16.80	24	16.63	16.55	16	12,998	0.12%
2020/12/18	50	17.17	30	17.03	16.70	20	13,098	0.15%
2020/12/17	33	16.80	123	16.62	17.35	-90	12,820	-0.70%	大賣/
2020/12/16	19	16.08	8	16.09	15.80	11	12,522	0.09%
2020/12/15	11	15.90	1	15.80	15.80	10	12,475	0.08%
2020/12/14	22	16.35	29	16.31	16.20	-7	12,329	-0.06%
2020/12/11	0	0.00	12	15.72	15.30	-12	11,888	-0.10%
2020/12/10	15	15.74	36	15.79	15.45	-21	11,707	-0.18%
2020/12/09	12	15.65	2	15.55	15.35	10	11,550	0.09%
2020/12/08	20	15.76	27	15.79	15.80	-7	11,360	-0.06%
2020/12/07	58	15.81	30	15.33	16.00	28	11,045	0.25%
2020/12/04	12	15.36	11	15.30	15.50	1	10,384	0.01%
2020/12/03	5	15.30	10	15.31	15.15	-5	10,014	-0.05%
2020/12/02	30	14.38	9	14.36	14.60	21	9,500	0.22%
2020/12/01	244	13.88	239	13.51	14.20	5	8,759	0.06%	大買/大賣/
2020/11/30	3	12.68	8	12.70	12.95	-5	8,208	-0.06%
2020/11/27	0	0.00	3	12.45	12.60	-3	8,177	-0.04%
2020/11/26	3	12.55	13	12.46	12.35	-10	8,290	-0.12%
2020/11/25	8	12.05	16	12.36	12.00	-8	7,863	-0.10%
2020/11/23	5	11.90	0	0.00	11.90	5	7,737	0.06%
2020/11/19	1	12.10	0	0.00	11.95	1	7,714	0.01%
2020/11/18	10	11.60	0	0.00	11.50	10	7,661	0.13%
2020/11/17	3	11.55	5	11.65	11.70	-2	7,784	-0.03%
2020/11/16	8	11.38	0	0.00	11.35	8	7,756	0.10%
2020/11/13	5	11.30	0	0.00	11.40	5	7,779	0.06%
2020/11/12	0	0.00	4	11.64	11.40	-4	7,793	-0.05%
2020/11/11	0	0.00	1	11.75	12.00	-1	7,663	-0.01%
2020/11/10	10	11.90	0	0.00	11.60	10	7,638	0.13%
2020/11/09	5	11.95	0	0.00	11.95	5	7,582	0.07%
2020/11/06	1	12.40	3	12.05	12.15	-2	7,633	-0.03%
2020/11/05	15	12.50	17	12.45	12.40	-2	7,524	-0.03%
2020/11/04	0	0.00	1	12.15	12.15	-1	7,283	-0.01%
2020/11/03	15	12.48	5	12.52	12.05	10	7,167	0.14%
2020/10/30	0	0.00	22	12.00	11.70	-22	6,847	-0.32%
2020/10/29	20	11.45	32	11.67	11.90	-12	6,819	-0.18%
2020/10/28	1	11.85	14	11.75	11.55	-13	6,764	-0.19%
2020/10/27	0	0.00	1	11.95	11.85	-1	6,709	-0.01%
2020/10/23	11	11.86	5	12.10	12.00	6	6,583	0.09%
2020/10/22	55	11.85	7	11.83	11.95	48	6,535	0.73%
2020/10/21	10	12.04	50	12.09	12.05	-40	6,496	-0.62%
2020/10/20	2	12.05	2	12.15	12.20	0	6,428	0.00%
2020/10/19	3	11.88	4	11.65	12.25	-1	6,340	-0.02%
2020/10/16	56	12.61	14	12.43	11.50	42	6,182	0.68%
2020/10/15	14	12.07	51	12.36	12.40	-37	5,884	-0.63%
2020/10/14	1	11.20	26	11.10	11.30	-25	5,207	-0.48%
2020/10/12	0	0.00	1	10.40	10.40	-1	5,080	-0.02%
2020/10/08	3	10.62	4	10.61	10.45	-1	5,104	-0.02%
2020/10/07	0	0.00	6	10.55	10.55	-6	5,218	-0.11%
2020/10/06	3	10.35	0	0.00	10.40	3	5,482	0.05%
2020/10/05	0	0.00	2	10.38	10.40	-2	5,580	-0.04%
2020/09/28	5	9.97	0	0.00	10.20	5	5,547	0.09%
2020/09/25	1	9.77	8	9.84	9.73	-7	5,558	-0.13%
2020/09/24	64	9.88	1	10.25	9.90	63	5,572	1.13%
2020/09/23	11	10.78	3	11.15	10.50	8	5,481	0.15%
2020/09/22	10	12.02	2	11.65	11.50	8	5,275	0.15%
2020/09/21	5	12.00	60	11.92	12.00	-55	4,595	-1.20%
2020/09/18	42	10.70	6	10.80	10.95	36	4,053	0.89%
2020/09/17	1	10.65	0	0.00	10.50	1	3,951	0.03%
2020/09/15	0	0.00	1	10.25	10.15	-1	3,766	-0.03%
2020/09/11	1	10.10	0	0.00	9.75	1	3,660	0.03%
2020/09/03	1	9.99	1	10.15	10.10	0	3,464	0.00%
2020/09/02	0	0.00	2	10.00	10.05	-2	3,440	-0.06%
2020/09/01	3	10.53	0	0.00	10.35	3	3,458	0.09%
2020/08/31	1	9.60	0	0.00	9.74	1	3,241	0.03%
2020/08/28	0	0.00	10	9.90	9.61	-10	3,232	-0.31%
2020/08/24	0	0.00	6	9.92	9.75	-6	3,292	-0.18%
2020/08/21	3	9.80	3	9.86	9.86	0	3,349	0.00%
2020/08/19	3	9.60	0	0.00	9.58	3	3,148	0.10%
2020/08/13	1	9.31	10	9.24	9.26	-9	3,027	-0.30%
2020/08/12	3	9.51	4	9.57	9.47	-1	2,993	-0.03%
2020/08/11	2	9.13	0	0.00	9.11	2	2,878	0.07%
2020/07/28	10	8.63	0	0.00	8.47	10	2,838	0.35%
2020/07/21	15	9.40	6	10.06	9.20	9	2,765	0.33%
2020/07/14	6	9.51	0	0.00	9.51	6	2,461	0.24%
2020/07/13	24	9.78	28	9.87	10.00	-4	2,334	-0.17%
2020/07/08	0	0.00	10	9.32	9.28	-10	1,897	-0.53%
2020/07/03	0	0.00	10	9.30	9.44	-10	1,763	-0.57%
2020/07/02	10	9.10	0	0.00	9.23	10	1,668	0.60%
2020/06/22	0	0.00	45	8.11	8.03	-45	1,329	-3.39%
2020/06/11	45	7.96	0	0.00	7.90	45	1,374	3.27%
2020/06/09	0	0.00	1	8.29	8.19	-1	1,376	-0.07%
2020/06/08	1	8.54	0	0.00	8.54	1	1,319	0.08%
2020/05/29	0	0.00	1	7.71	7.50	-1	1,105	-0.09%
2020/05/28	11	7.61	63	7.47	7.86	-52	1,033	-5.03%
2020/05/25	0	0.00	1	6.79	6.84	-1	867	-0.12%
2020/05/19	3	6.80	0	0.00	6.88	3	831	0.36%
2020/05/15	10	6.83	0	0.00	6.74	10	817	1.22%
2020/05/12	40	7.01	5	6.92	6.97	35	800	4.37%
2020/05/07	0	0.00	60	7.17	7.17	-60	763	-7.85%
2020/05/04	60	7.09	0	0.00	7.07	60	760	7.89%
2020/04/29	0	0.00	67	7.08	7.20	-67	743	-9.01%
2020/04/22	2	6.32	0	0.00	6.53	2	747	0.27%
2020/04/21	10	6.54	0	0.00	6.44	10	792	1.26%
2020/04/13	5	6.37	0	0.00	6.34	5	797	0.63%
2020/04/08	10	6.30	0	0.00	6.36	10	828	1.21%
2020/04/07	40	6.14	1	6.20	6.16	39	829	4.70%
2020/04/01	1	5.90	0	0.00	5.93	1	844	0.12%
2020/03/19	0	0.00	1	5.04	5.04	-1	1,011	-0.10%
2020/01/31	10	8.80	4	8.72	8.77	6	1,299	0.46%
2020/01/30	5	8.90	0	0.00	8.83	5	1,283	0.39%
2020/01/17	0	0.00	5	9.67	9.73	-5	1,266	-0.39%
2020/01/13	5	9.30	0	0.00	9.40	5	1,205	0.41%
2020/01/07	0	0.00	5	9.59	9.57	-5	1,156	-0.43%
2019/12/26	5	10.30	0	0.00	10.25	5	1,063	0.47%
2019/12/24	5	10.20	4	10.20	10.20	1	1,038	0.10%
2019/12/23	2	10.23	0	0.00	10.10	2	994	0.20%
2019/12/16	0	0.00	1	9.92	9.93	-1	897	-0.11%
2019/12/06	0	0.00	5	9.89	9.88	-5	843	-0.59%
2019/12/05	1	10.05	10	10.00	9.98	-9	820	-1.10%
2019/11/28	10	9.81	0	0.00	9.65	10	654	1.53%
2019/10/28	0	0.00	5	8.81	8.81	-5	532	-0.94%
2019/09/27	0	0.00	7	8.51	8.51	-7	540	-1.29%
2019/09/24	0	0.00	5	9.13	9.05	-5	535	-0.93%
2019/09/19	0	0.00	2	9.14	9.22	-2	513	-0.39%
2019/09/18	0	0.00	2	9.03	9.00	-2	498	-0.40%
2019/09/04	0	0.00	1	8.96	8.99	-1	510	-0.20%
2019/08/30	0	0.00	2	8.90	8.87	-2	510	-0.39%
2019/08/28	0	0.00	1	8.88	8.88	-1	508	-0.20%
2019/08/26	4	8.77	0	0.00	8.74	4	518	0.77%
2019/08/23	0	0.00	2	9.04	9.03	-2	522	-0.38%
2019/08/21	10	8.87	0	0.00	8.92	10	515	1.94%
2019/08/20	0	0.00	1	8.88	8.87	-1	514	-0.19%
2019/08/19	10	8.43	6	8.56	8.71	4	493	0.81%
2019/08/13	3	8.01	0	0.00	8.02	3	476	0.63%
2019/08/12	0	0.00	2	8.25	8.21	-2	474	-0.42%
2019/08/08	0	0.00	1	8.26	8.20	-1	480	-0.21%
2019/08/07	0	0.00	2	8.29	8.19	-2	482	-0.41%
2019/08/01	0	0.00	5	8.80	8.80	-5	514	-0.97%
2019/07/30	0	0.00	3	8.95	8.94	-3	505	-0.59%
2019/07/29	0	0.00	6	9.06	9.06	-6	508	-1.18%
2019/07/25	0	0.00	10	9.09	9.14	-10	510	-1.96%
2019/07/24	0	0.00	3	9.05	9.02	-3	511	-0.59%
2019/07/22	0	0.00	5	9.08	9.09	-5	524	-0.95%
2019/07/19	0	0.00	2	9.06	9.06	-2	527	-0.38%
2019/07/18	0	0.00	3	9.04	9.04	-3	533	-0.56%
2019/07/17	0	0.00	2	9.10	9.11	-2	539	-0.37%
2019/07/16	0	0.00	5	9.20	9.11	-5	542	-0.92%
2019/07/15	0	0.00	8	9.16	9.12	-8	551	-1.45%
2019/07/12	0	0.00	1	9.22	9.22	-1	565	-0.18%
2019/07/11	0	0.00	2	9.23	9.24	-2	587	-0.34%
2019/07/10	0	0.00	8	9.25	9.20	-8	631	-1.27%
2019/07/08	0	0.00	3	9.35	9.31	-3	643	-0.47%
2019/07/05	0	0.00	2	9.35	9.34	-2	661	-0.30%
2019/07/04	0	0.00	4	9.37	9.35	-4	676	-0.59%
2019/07/03	0	0.00	2	9.29	9.30	-2	678	-0.29%
2019/07/02	2	9.31	0	0.00	9.32	2	691	0.29%
2019/07/01	50	9.36	3	9.35	9.35	47	707	6.64%
2019/06/27	0	0.00	6	9.40	9.36	-6	729	-0.82%
2019/06/25	0	0.00	1	9.45	9.28	-1	745	-0.13%
2019/06/24	0	0.00	6	9.48	9.47	-6	744	-0.81%
2019/06/21	0	0.00	62	9.40	9.42	-62	746	-8.30%
2019/06/20	0	0.00	14	9.19	9.22	-14	759	-1.84%
2019/06/17	0	0.00	2	9.07	9.04	-2	795	-0.25%
2019/06/14	5	9.03	4	9.04	9.02	1	813	0.12%
2019/06/12	0	0.00	17	9.15	9.07	-17	1,086	-1.56%
2019/06/11	0	0.00	8	9.00	8.96	-8	1,113	-0.72%
2019/06/05	50	9.15	0	0.00	9.01	50	1,345	3.72%
2019/06/04	0	0.00	5	9.02	9.01	-5	1,413	-0.35%
2019/06/03	10	9.00	0	0.00	9.00	10	1,439	0.69%
2019/05/31	0	0.00	10	9.32	9.28	-10	1,480	-0.68%
2019/05/30	0	0.00	7	9.18	9.19	-7	1,586	-0.44%
2019/05/29	0	0.00	2	9.08	9.06	-2	1,711	-0.12%
2019/05/28	0	0.00	6	9.07	9.06	-6	1,718	-0.35%
2019/05/27	0	0.00	8	9.05	9.01	-8	1,730	-0.46%
2019/05/22	5	9.25	15	9.20	9.16	-10	1,791	-0.56%
2019/05/21	2	9.02	0	0.00	9.01	2	1,801	0.11%
2019/05/20	0	0.00	2	9.01	8.96	-2	1,808	-0.11%
2019/05/17	5	8.93	0	0.00	8.93	5	1,863	0.27%
2019/05/15	5	9.29	0	0.00	9.36	5	1,860	0.27%
2019/05/14	3	9.20	0	0.00	9.24	3	1,864	0.16%
2019/05/13	4	9.52	1	9.52	9.40	3	1,860	0.16%
2019/05/10	3	9.67	0	0.00	9.75	3	1,852	0.16%
2019/05/09	37	10.02	0	0.00	9.82	37	1,845	2.00%
2019/05/08	24	10.01	0	0.00	10.10	24	1,834	1.31%
2019/05/07	0	0.00	1	10.20	10.15	-1	1,835	-0.05%
2019/05/06	20	10.10	0	0.00	10.05	20	1,866	1.07%
2019/04/29	19	10.22	0	0.00	10.15	19	1,868	1.02%
2019/04/25	0	0.00	15	10.60	10.60	-15	1,879	-0.80%
2019/04/23	0	0.00	8	10.65	10.60	-8	1,874	-0.43%
2019/04/22	0	0.00	5	10.80	10.75	-5	1,879	-0.27%
2019/04/19	0	0.00	21	10.70	10.70	-21	1,946	-1.08%
2019/04/17	25	10.99	0	0.00	10.90	25	1,936	1.29%
2019/04/16	0	0.00	32	10.96	11.05	-32	1,916	-1.67%
2019/04/15	0	0.00	19	10.72	10.75	-19	1,877	-1.01%
2019/04/12	1	10.60	0	0.00	10.55	1	1,875	0.05%
2019/04/11	0	10.60	15	10.79	10.70	-15	1,867	-0.80%
2019/04/09	10	10.53	0	0.00	10.50	10	1,859	0.54%
2019/04/08	10	10.60	0	0.00	10.60	10	1,860	0.54%
2019/04/03	0	0.00	9	10.54	10.60	-9	1,847	-0.49%
2019/04/02	5	10.35	1	10.35	10.35	4	1,837	0.22%
2019/04/01	8	10.34	0	0.00	10.35	8	1,846	0.43%
2019/03/28	10	10.45	10	10.35	10.35	0	1,871	0.00%
2019/03/27	20	10.50	10	10.50	10.50	10	1,882	0.53%
2019/03/26	10	10.45	8	10.55	10.55	2	1,882	0.11%
2019/03/25	10	10.40	1	10.50	10.45	9	1,913	0.47%
2019/03/22	4	10.78	5	10.75	10.75	-1	2,028	-0.05%
2019/03/21	0	0.00	2	10.90	10.90	-2	2,021	-0.10%
2019/03/20	22	10.80	1	10.80	10.85	21	2,014	1.04%
2019/03/19	50	10.95	15	10.88	10.85	35	2,024	1.73%
2019/03/18	43	10.86	0	0.00	10.90	43	2,071	2.08%
2019/03/15	34	11.39	67	11.02	11.05	-33	2,071	-1.59%
2019/03/14	14	11.55	50	11.65	11.45	-36	1,864	-1.93%
2019/03/13	5	11.70	0	0.00	11.60	5	1,866	0.27%
2019/03/12	12	12.04	20	12.35	11.80	-8	1,863	-0.43%
2019/03/11	17	11.86	11	11.89	11.85	6	1,734	0.35%
2019/03/08	3	11.60	22	11.54	12.00	-19	1,706	-1.11%
2019/03/07	5	11.25	2	11.25	11.30	3	1,642	0.18%
2019/03/06	5	11.20	10	11.25	11.45	-5	1,629	-0.31%
2019/03/05	14	11.37	17	11.44	11.30	-3	1,589	-0.19%
2019/03/04	10	11.14	47	11.25	11.25	-37	1,493	-2.48%
2019/02/27	0	0.00	5	10.70	10.60	-5	1,369	-0.37%
2019/02/26	5	10.75	0	0.00	10.65	5	1,372	0.36%
2019/02/25	0	0.00	14	10.91	10.85	-14	1,429	-0.98%
2019/02/22	0	0.00	5	10.80	10.70	-5	1,403	-0.36%
2019/02/21	0	0.00	13	10.60	10.60	-13	1,376	-0.94%
2019/02/20	0	0.00	11	10.57	10.55	-11	1,373	-0.80%
2019/02/18	6	10.58	0	0.00	10.55	6	1,369	0.44%
2019/02/14	0	0.00	24	10.35	10.35	-24	1,313	-1.83%
2019/02/13	1	10.30	0	0.00	10.25	1	1,317	0.08%
2019/02/12	15	10.05	0	0.00	10.15	15	1,309	1.15%
2019/01/30	5	10.10	0	0.00	10.05	5	1,296	0.39%
2019/01/28	54	10.22	0	0.00	10.20	54	1,295	4.17%
2019/01/25	10	10.15	5	10.35	10.30	5	1,292	0.39%
2019/01/22	20	10.15	0	0.00	10.15	20	1,267	1.58%
2019/01/21	2	10.25	0	0.00	10.25	2	1,274	0.16%
2019/01/18	0	0.00	20	10.43	10.30	-20	1,281	-1.56%
2019/01/17	5	10.25	0	0.00	10.25	5	1,286	0.39%
2019/01/15	0	0.00	6	10.37	10.25	-6	1,282	-0.47%
2019/01/11	16	10.45	6	10.65	10.40	10	1,273	0.79%
2019/01/10	0	0.00	4	10.45	10.50	-4	1,197	-0.33%
2019/01/09	10	10.30	0	0.00	10.30	10	1,191	0.84%
2019/01/08	6	10.28	2	10.40	10.25	4	1,191	0.34%
2019/01/07	9	10.25	0	0.00	10.25	9	1,197	0.75%
2019/01/04	8	10.08	2	10.10	10.10	6	1,227	0.49%
2019/01/03	0	0.00	5	10.35	10.25	-5	1,255	-0.40%
2019/01/02	25	10.34	0	0.00	10.30	25	1,269	1.97%
2018/12/28	1	10.15	6	10.59	10.65	-5	1,260	-0.40%
2018/12/27	12	10.33	0	0.00	10.20	12	1,269	0.95%
2018/12/26	18	10.34	0	0.00	10.20	18	1,274	1.41%
2018/12/25	11	10.37	0	0.00	10.25	11	1,275	0.86%
2018/12/24	0	0.00	5	10.78	10.55	-5	1,267	-0.39%
2018/12/22	6	10.00	8	10.34	10.75	-2	1,263	-0.16%
2018/12/21	2	10.00	1	10.15	10.15	1	1,233	0.08%
2018/12/18	14	10.65	11	10.90	10.45	3	1,195	0.25%
2018/12/17	10	11.35	5	11.09	11.10	5	1,163	0.43%
2018/12/14	6	10.47	0	0.00	10.45	6	1,023	0.59%
2018/12/13	0	0.00	9	10.60	10.50	-9	1,022	-0.88%
2018/12/12	13	10.52	16	10.74	10.70	-3	1,017	-0.29%
2018/12/11	5	10.76	5	10.55	10.60	0	988	0.00%
2018/12/10	0	0.00	11	10.28	10.40	-11	934	-1.18%
2018/12/07	10	10.15	2	10.30	10.25	8	890	0.90%
2018/12/06	10	10.75	10	10.12	10.10	0	882	0.00%
2018/12/05	0	0.00	14	10.23	11.05	-14	858	-1.63%
2018/12/04	0	0.00	15	10.20	10.20	-15	845	-1.77%
2018/12/03	20	10.10	15	10.08	10.10	5	850	0.59%
2018/11/30	9	9.97	0	0.00	9.95	9	831	1.08%
2018/11/29	2	9.80	0	0.00	9.81	2	848	0.24%
2018/11/28	0	0.00	8	9.92	9.88	-8	843	-0.95%
2018/11/26	0	0.00	10	9.66	9.61	-10	841	-1.19%
2018/11/23	10	9.48	0	0.00	9.47	10	844	1.18%
2018/11/22	10	9.65	23	9.70	9.58	-13	836	-1.55%
2018/11/21	20	9.26	0	0.00	9.16	20	773	2.58%
2018/11/20	0	0.00	4	9.11	9.17	-4	788	-0.51%
2018/11/19	0	0.00	3	9.06	9.11	-3	808	-0.37%
2018/11/16	0	0.00	31	8.75	8.81	-31	863	-3.59%
2018/11/15	0	0.00	2	8.53	8.55	-2	863	-0.23%
2018/11/14	0	0.00	6	8.43	8.44	-6	873	-0.69%
2018/11/12	0	0.00	10	8.59	8.46	-10	912	-1.10%
2018/11/09	0	0.00	5	8.61	8.51	-5	917	-0.55%
2018/11/08	0	0.00	14	8.67	8.60	-14	940	-1.49%
2018/11/07	0	0.00	21	8.48	8.57	-21	943	-2.23%
2018/11/06	0	0.00	2	8.48	8.33	-2	974	-0.21%
2018/11/05	0	0.00	2	8.65	8.43	-2	1,002	-0.20%
2018/11/01	2	8.45	13	8.46	8.43	-11	1,051	-1.05%
2018/10/31	0	0.00	10	8.19	8.22	-10	1,041	-0.96%
2018/10/30	10	8.04	20	8.03	8.05	-10	1,041	-0.96%
2018/10/26	0	0.00	43	7.82	7.85	-43	1,032	-4.16%
2018/10/25	0	0.00	29	7.97	7.77	-29	1,033	-2.81%
2018/10/23	0	0.00	8	8.58	8.55	-8	1,008	-0.79%
2018/10/18	0	0.00	2	8.75	8.67	-2	1,015	-0.20%
2018/10/17	1	8.73	1	8.79	8.69	0	1,019	0.00%
2018/10/16	0	0.00	4	8.57	8.61	-4	1,019	-0.39%
2018/10/12	5	8.41	2	8.44	8.51	3	1,034	0.29%
2018/10/11	1	8.65	79	8.64	8.64	-78	1,004	-7.76%
2018/10/09	0	0.00	35	9.67	9.60	-35	972	-3.60%
2018/10/08	0	0.00	1	9.92	9.89	-1	960	-0.10%
2018/10/05	0	0.00	8	9.95	9.89	-8	965	-0.83%
2018/10/03	0	0.00	7	10.44	10.40	-7	933	-0.75%
2018/10/01	0	0.00	8	10.55	10.50	-8	942	-0.85%
2018/09/28	0	0.00	30	10.42	10.45	-30	949	-3.16%
2018/09/27	0	0.00	11	10.48	10.35	-11	954	-1.15%
2018/09/26	0	0.00	7	10.33	10.35	-7	959	-0.73%
2018/09/25	0	0.00	1	10.30	10.30	-1	975	-0.10%
2018/09/21	0	0.00	15	10.30	10.25	-15	976	-1.54%
2018/09/20	5	10.30	1	10.25	10.25	4	974	0.41%
2018/09/19	0	0.00	104	10.48	10.40	-104	979	-10.62%	大賣/鉅額交易
2018/09/18	0	0.00	10	10.45	10.35	-10	978	-1.02%
2018/09/13	1	10.55	2	10.45	10.45	-1	1,054	-0.09%
2018/09/12	0	0.00	3	10.40	10.35	-3	1,055	-0.28%
2018/09/10	10	10.15	0	0.00	10.10	10	1,114	0.90%
2018/09/06	7	10.63	0	0.00	10.75	7	1,110	0.63%
2018/09/03	2	11.30	0	0.00	11.15	2	1,260	0.16%
2018/08/31	0	0.00	1	11.25	11.30	-1	1,316	-0.08%
2018/08/30	0	0.00	5	11.35	11.20	-5	1,507	-0.33%
2018/08/29	0	0.00	1	11.30	11.25	-1	1,523	-0.07%
2018/08/27	20	11.21	10	11.20	11.20	10	1,549	0.65%
2018/08/24	31	11.40	0	0.00	11.50	31	1,574	1.97%
2018/08/23	0	0.00	30	11.60	11.70	-30	1,561	-1.92%
2018/08/22	0	0.00	20	11.50	11.30	-20	1,510	-1.32%
2018/08/17	0	0.00	13	11.36	11.15	-13	1,529	-0.85%
2018/08/16	0	0.00	5	11.15	11.20	-5	1,503	-0.33%
2018/08/15	0	0.00	5	10.85	11.05	-5	1,490	-0.34%
2018/08/14	30	10.60	0	0.00	10.65	30	1,472	2.04%
2018/08/13	20	10.98	0	0.00	10.50	20	1,501	1.33%
2018/08/10	8	11.05	7	11.11	11.10	1	1,486	0.07%
2018/08/09	0	0.00	10	11.05	11.30	-10	1,473	-0.68%
2018/08/03	0	0.00	2	10.70	10.70	-2	1,535	-0.13%
2018/08/02	0	0.00	1	10.80	10.75	-1	1,549	-0.06%
2018/08/01	0	0.00	10	10.90	10.80	-10	1,548	-0.65%
2018/07/31	22	10.60	0	0.00	10.60	22	1,547	1.42%
2018/07/27	4	10.68	3	10.72	10.65	1	1,550	0.06%
2018/07/24	0	0.00	2	10.65	10.65	-2	1,572	-0.13%
2018/07/23	21	10.65	0	0.00	10.65	21	1,576	1.33%
2018/07/20	2	10.90	15	10.92	10.90	-13	1,578	-0.82%
2018/07/19	0	0.00	20	10.70	10.65	-20	1,565	-1.28%
2018/07/17	10	10.50	0	0.00	10.40	10	1,582	0.63%
2018/07/16	58	10.60	3	10.65	10.55	55	1,586	3.47%
2018/07/13	0	0.00	9	10.75	10.70	-9	1,588	-0.57%
2018/07/12	9	10.58	1	10.50	10.55	8	1,598	0.50%
2018/07/10	0	0.00	11	10.45	10.45	-11	1,629	-0.67%
2018/07/06	1	9.97	1	9.97	10.20	0	1,643	0.00%
2018/07/05	50	10.49	1	10.35	10.20	49	1,703	2.88%
2018/07/04	10	10.70	0	0.00	10.55	10	1,708	0.59%
2018/07/03	0	0.00	10	11.15	10.70	-10	1,726	-0.58%
2018/07/02	2	11.05	0	0.00	11.05	2	1,718	0.12%
2018/06/29	51	11.13	5	11.15	11.15	46	1,752	2.63%
2018/06/28	0	0.00	1	11.00	11.05	-1	1,750	-0.06%
2018/06/27	25	11.22	0	0.00	11.15	25	1,746	1.43%
2018/06/26	0	0.00	7	11.33	11.20	-7	1,747	-0.40%
2018/06/25	9	11.50	2	11.35	11.50	7	1,741	0.40%
2018/06/19	11	11.51	1	11.50	11.20	10	1,721	0.58%
2018/06/14	16	11.53	5	11.50	11.50	11	1,695	0.65%
2018/06/13	21	11.46	5	11.50	11.55	16	1,709	0.94%
2018/06/12	7	11.51	5	11.40	11.55	2	1,636	0.12%
2018/06/11	20	11.50	1	11.60	11.45	19	1,621	1.17%
2018/06/08	24	11.41	21	11.45	11.45	3	1,541	0.19%
2018/06/07	7	11.47	3	11.25	11.75	4	1,481	0.27%
2018/06/04	3	10.65	6	10.65	10.55	-3	1,357	-0.22%
2018/06/01	3	10.45	0	0.00	10.60	3	1,363	0.22%
2018/05/29	1	10.25	0	0.00	10.25	1	1,324	0.08%
2018/05/25	0	0.00	14	10.00	10.00	-14	1,311	-1.07%
2018/05/24	5	9.99	11	10.00	10.00	-6	1,362	-0.44%
2018/05/23	15	9.97	0	0.00	9.93	15	1,399	1.07%
2018/05/17	10	9.93	0	0.00	9.92	10	1,404	0.71%
2018/05/16	0	0.00	3	9.70	9.60	-3	1,411	-0.21%
2018/05/14	28	10.25	0	0.00	10.10	28	1,446	1.94%
2018/05/10	0	0.00	14	10.95	10.90	-14	1,416	-0.99%
2018/05/07	0	0.00	3	10.70	10.70	-3	1,440	-0.21%
2018/05/04	1	10.70	1	10.75	10.70	0	1,455	0.00%
2018/05/02	0	0.00	2	10.80	10.80	-2	1,471	-0.14%
2018/04/26	1	10.60	32	10.62	10.60	-31	1,500	-2.07%
2018/04/24	5	10.75	0	0.00	10.70	5	1,547	0.32%
2018/04/18	0	0.00	2	11.50	11.40	-2	1,607	-0.12%
2018/04/16	0	0.00	3	11.75	11.60	-3	1,633	-0.18%
2018/04/12	3	12.10	0	0.00	12.00	3	1,740	0.17%
2018/04/11	36	12.27	0	0.00	12.20	36	1,777	2.03%
2018/04/09	2	12.03	0	0.00	12.00	2	1,872	0.11%
2018/03/26	5	11.66	3	11.67	11.75	2	2,578	0.08%
2018/03/23	5	11.65	0	0.00	11.65	5	2,675	0.19%
2018/03/22	7	12.07	0	0.00	11.85	7	2,722	0.26%
2018/03/20	3	12.20	0	0.00	12.20	3	2,933	0.10%
2018/03/19	5	12.50	20	12.30	12.30	-15	3,171	-0.47%
2018/03/16	0	0.00	10	12.85	12.70	-10	3,272	-0.31%
2018/03/15	1	12.85	13	12.89	12.85	-12	3,273	-0.37%
2018/03/06	1	12.80	0	0.00	12.70	1	3,351	0.03%
2018/03/02	1	12.80	0	0.00	12.85	1	3,726	0.03%
2018/03/01	2	12.95	1	12.95	13.00	1	3,728	0.03%
2018/02/27	1	13.10	0	0.00	12.90	1	3,731	0.03%
2018/02/22	2	12.35	1	12.35	12.45	1	3,667	0.03%
2018/02/21	0	0.00	2	12.30	12.30	-2	3,674	-0.05%
2018/02/12	20	11.95	4	11.95	12.05	16	3,707	0.43%
2018/02/07	2	12.15	0	0.00	12.00	2	3,672	0.05%
2018/02/06	0	0.00	14	11.70	11.85	-14	3,663	-0.38%
2018/02/05	4	12.95	4	12.95	13.00	0	3,609	0.00%
2018/01/30	21	13.34	0	0.00	13.20	21	3,786	0.55%
2018/01/29	0	0.00	8	13.10	13.05	-8	3,769	-0.21%
2018/01/26	0	0.00	2	13.20	13.15	-2	3,800	-0.05%
2018/01/23	50	13.55	0	0.00	13.25	50	3,914	1.28%
2018/01/22	20	13.30	0	0.00	13.25	20	3,927	0.51%
2018/01/19	85	13.50	0	0.00	13.50	85	3,934	2.16%
2018/01/18	58	13.54	0	0.00	13.50	58	3,936	1.47%
2018/01/16	2	13.60	2	13.60	13.60	0	3,926	0.00%
2018/01/15	0	0.00	38	13.55	13.55	-38	3,962	-0.96%
2018/01/12	6	13.70	4	13.66	13.65	2	3,959	0.05%
2018/01/10	0	0.00	6	13.45	13.45	-6	3,973	-0.15%
2018/01/09	2	13.65	1	13.65	13.60	1	4,228	0.02%
2018/01/08	1	13.75	2	13.80	13.75	-1	4,234	-0.02%
2018/01/05	1	14.55	0	0.00	14.45	1	4,151	0.02%
2018/01/04	30	14.25	32	14.40	14.60	-2	4,111	-0.05%