飛宏 (2457)-凱基-彰化券商分點個股進出

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
37.70
漲跌
▲0.40
漲幅
+1.07%
成交量
972張
產業
上市電子零組件類股
735人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/12/10	0	0.00	1	40.65	40.30	-1	1,892	-0.05%
2024/12/09	0	0.00	1	41.50	40.35	-1	1,870	-0.05%
2024/12/06	4	43.01	5	42.57	42.25	-1	1,836	-0.05%
2024/12/05	13	43.92	13	43.79	43.75	0	1,779	0.00%
2024/12/04	5	43.09	4	43.01	43.10	1	1,616	0.06%
2024/12/03	0	0.00	3	42.28	42.05	-3	1,594	-0.19%
2024/11/27	2	42.05	2	42.30	41.80	0	1,581	0.00%
2024/11/25	0	0.00	1	43.05	42.70	-1	1,543	-0.06%
2024/11/22	0	0.00	1	42.90	42.30	-1	1,527	-0.07%
2024/11/21	1	43.05	1	42.90	42.55	0	1,505	0.00%
2024/11/20	2	41.95	1	41.85	42.00	1	1,463	0.07%
2024/11/19	22	41.83	28	42.39	41.70	-6	1,451	-0.41%
2024/11/15	0	0.00	6	41.59	41.65	-6	1,367	-0.44%
2024/11/12	0	0.00	2	41.50	41.40	-2	1,328	-0.15%
2024/11/11	0	0.00	2	41.00	41.45	-2	1,313	-0.15%
2024/11/08	0	0.00	1	40.45	40.40	-1	1,309	-0.08%
2024/11/07	13	40.86	4	40.85	41.10	9	1,306	0.69%
2024/11/06	2	38.30	0	0.00	38.50	2	1,251	0.16%
2024/10/25	3	39.30	0	0.00	38.15	3	1,548	0.19%
2024/09/30	2	41.63	0	0.00	40.85	2	2,009	0.10%
2024/09/27	0	0.00	1	41.05	41.35	-1	2,046	-0.05%
2024/09/26	10	41.20	0	0.00	41.15	10	2,052	0.49%
2024/09/23	0	0.00	1	40.25	40.20	-1	2,044	-0.05%
2024/09/20	0	0.00	1	39.45	39.55	-1	2,047	-0.05%
2024/09/18	0	0.00	1	39.35	38.60	-1	2,089	-0.05%
2024/09/13	1	38.50	1	38.45	38.65	0	2,120	0.00%
2024/09/10	0	0.00	2	37.50	37.10	-2	2,205	-0.09%
2024/09/06	0	0.00	3	36.95	37.05	-3	2,273	-0.13%
2024/09/05	0	0.00	3	36.70	36.35	-3	2,285	-0.13%
2024/09/03	1	39.50	0	0.00	38.90	1	2,317	0.04%
2024/08/30	1	40.20	0	0.00	40.05	1	2,524	0.04%
2024/08/28	1	39.90	0	0.00	39.85	1	2,599	0.04%
2024/08/27	1	40.00	0	0.00	39.95	1	2,624	0.04%
2024/08/23	1	39.35	0	0.00	40.10	1	2,644	0.04%
2024/08/15	1	40.70	0	0.00	40.60	1	2,770	0.04%
2024/08/14	0	0.00	2	40.80	41.15	-2	2,776	-0.07%
2024/08/12	0.1	40.65	0	0.00	40.70	0.1	2,764	0.00%
2024/08/09	1	39.95	1	39.40	39.40	0	2,756	0.00%
2024/08/07	3	40.80	1	40.90	40.80	2	2,744	0.07%
2024/08/06	2	36.73	7	36.56	37.25	-5	2,791	-0.18%
2024/08/05	2	38.63	10	38.65	38.60	-8	2,739	-0.29%
2024/08/02	2	43.85	0	0.00	42.85	2	2,725	0.07%
2024/07/31	0	0.00	9	42.40	42.30	-9	2,680	-0.34%
2024/07/29	0	0.00	9	42.70	42.65	-9	2,687	-0.33%
2024/07/26	1	43.50	1	43.65	43.45	0	2,822	0.00%
2024/07/23	4	44.73	0	0.00	44.85	4	2,819	0.14%
2024/07/22	1	44.45	0	0.00	43.80	1	2,805	0.04%
2024/07/19	0	0.00	2	44.30	44.40	-2	2,776	-0.07%
2024/07/17	0	0.00	0.1	48.50	48.50	-0.1	2,690	0.00%
2024/07/16	5	48.61	0	0.00	48.15	5	2,715	0.18%
2024/07/15	1	48.30	1	48.30	48.40	0	2,765	0.00%
2024/07/11	1	49.00	0	0.00	48.80	1	2,949	0.03%
2024/07/10	4	49.39	10	49.26	49.20	-6	2,986	-0.20%
2024/07/08	2	51.75	3	51.40	51.50	-1	3,045	-0.03%
2024/07/05	1	51.30	2	50.90	51.30	-1	3,042	-0.03%
2024/07/04	4	49.53	0	49.90	49.55	4	2,981	0.13%
2024/06/28	0	0.00	1.1	49.00	48.70	-1.1	2,939	-0.04%
2024/06/27	0.3	48.75	0	0.00	48.40	0.3	2,962	0.01%
2024/06/26	0.3	49.35	0	0.00	49.10	0.3	2,955	0.01%
2024/06/25	0.3	49.20	0	0.00	49.35	0.3	2,962	0.01%
2024/06/24	1	49.75	0	0.00	49.25	1	2,961	0.03%
2024/06/21	0	0.00	23	50.27	50.40	-23	2,974	-0.77%
2024/06/20	0	0.00	10	50.00	50.10	-10	2,980	-0.34%
2024/06/19	4	50.48	0	0.00	50.10	4	3,000	0.13%
2024/06/17	0	0.00	2	51.00	51.30	-2	3,018	-0.07%
2024/06/14	0	0.00	1	51.50	50.70	-1	3,022	-0.03%
2024/06/12	1	50.80	1	50.90	51.00	0	2,984	0.00%
2024/06/07	1	51.90	1	51.90	52.00	0	3,002	0.00%
2024/06/06	2	51.00	22.1	51.38	51.30	-20.1	3,000	-0.67%
2024/06/05	30.6	52.65	2	53.05	51.80	28.6	2,983	0.96%
2024/06/04	5	51.92	1	52.60	52.00	4	2,931	0.14%
2024/06/03	0	0.00	10	50.80	50.80	-10	2,939	-0.34%
2024/05/31	2	50.90	3	50.80	50.90	-1	2,980	-0.03%
2024/05/29	0.1	51.40	1	51.60	51.40	-0.9	3,185	-0.03%
2024/05/28	0	0.00	5	51.90	52.00	-5	3,223	-0.16%
2024/05/27	1	51.00	1	51.00	51.10	0	3,272	0.00%
2024/05/23	2	50.95	1	51.50	50.60	1	3,409	0.03%
2024/05/22	5	50.66	3	50.50	50.50	2	3,458	0.06%
2024/05/21	6	50.37	0	0.00	50.40	6	3,522	0.17%
2024/05/17	1	49.75	0	0.00	49.70	1	3,782	0.03%
2024/05/15	5	49.50	0	0.00	49.50	5	4,296	0.12%
2024/05/13	0	0.00	0.2	49.00	49.00	-0.2	4,352	0.00%
2024/05/10	1	48.15	1	48.35	48.45	0	4,334	0.00%
2024/05/09	2	50.45	4	50.70	49.95	-2	4,257	-0.05%
2024/05/08	2	50.40	0	0.00	50.60	2	4,236	0.05%
2024/05/07	3	50.83	0	0.00	51.00	3	4,257	0.07%
2024/05/03	1	52.00	0	0.00	51.50	1	4,331	0.02%
2024/05/02	1	52.50	1	52.80	52.80	0	4,380	0.00%
2024/04/30	0	0.00	3	53.77	53.50	-3	4,415	-0.07%
2024/04/29	1	51.40	6	51.17	51.50	-5	4,310	-0.12%
2024/04/26	2	50.75	0	0.00	50.70	2	4,314	0.05%
2024/04/25	1	51.50	0	0.00	51.20	1	4,328	0.02%
2024/04/23	0	0.00	6	51.15	51.00	-6	4,409	-0.14%
2024/04/22	3	51.73	0	0.00	51.00	3	4,457	0.07%
2024/04/19	2	52.80	1	54.77	52.50	1	4,465	0.02%
2024/04/18	0	55.80	4	55.18	54.50	-4	4,481	-0.09%
2024/04/17	2	52.50	2	52.60	53.30	0	4,357	0.00%
2024/04/16	1	50.30	4	50.50	51.00	-3	4,349	-0.07%
2024/04/12	10	53.70	23	53.10	53.80	-13	4,423	-0.29%
2024/04/11	2	52.60	2	53.20	52.50	0	4,364	0.00%
2024/04/10	0	0.00	4	54.30	54.10	-4	4,349	-0.09%
2024/04/09	0	0.00	4	53.80	54.00	-4	4,362	-0.09%
2024/04/08	1	54.30	1	53.90	53.70	0	4,448	0.00%
2024/04/03	0	0.00	11	53.45	53.30	-11	4,456	-0.25%
2024/04/02	3	54.00	0	0.00	54.30	3	4,476	0.07%
2024/03/28	2	53.35	0	0.00	53.00	2	4,526	0.04%
2024/03/26	1	53.50	2	54.00	53.30	-1	4,547	-0.02%
2024/03/25	1	55.00	0	0.00	55.20	1	4,531	0.02%
2024/03/22	1.1	54.36	4	54.55	54.30	-2.9	4,573	-0.06%
2024/03/21	0	0.00	1	53.70	53.80	-1	4,558	-0.02%
2024/03/20	4	53.28	2	53.10	53.00	2	4,653	0.04%
2024/03/19	1	54.20	0	0.00	54.30	1	4,634	0.02%
2024/03/14	4	55.50	2	55.55	55.20	2	4,778	0.04%
2024/03/13	5	55.22	1	55.80	55.00	4	4,833	0.08%
2024/03/12	3	56.57	1	56.40	56.40	2	4,881	0.04%
2024/03/11	8	56.11	1	56.60	56.30	7	4,964	0.14%
2024/03/08	1	56.70	0	0.00	55.90	1	5,023	0.02%
2024/03/07	6.5	58.24	0	0.00	58.00	6.5	5,013	0.13%
2024/03/06	0	0.00	10	60.10	60.10	-10	4,997	-0.20%
2024/03/05	7	60.10	1	59.90	60.00	6	5,096	0.12%
2024/03/04	12	61.41	7	60.73	60.60	5	5,211	0.10%
2024/03/01	5	60.24	0	0.00	60.30	5	5,228	0.10%
2024/02/29	1	60.30	3	61.03	61.30	-2	5,690	-0.04%
2024/02/27	2.2	60.39	55.4	61.29	60.20	-53.1	6,506	-0.82%
2024/02/26	50	61.38	2.2	61.25	61.20	47.8	6,952	0.69%
2024/02/23	8.1	60.60	0	0.00	59.70	8.1	6,907	0.12%
2024/02/22	0	0.00	2	61.45	61.30	-2	6,865	-0.03%
2024/02/21	0	0.00	4	61.83	61.50	-4	6,858	-0.06%
2024/02/20	5	62.08	12.1	62.18	61.80	-7.1	6,946	-0.10%
2024/02/19	10	61.95	25	61.95	62.30	-15	6,809	-0.22%
2024/02/16	0	0.00	5.2	58.12	58.70	-5.2	6,414	-0.08%
2024/02/15	0	0.00	3	55.87	56.20	-3	6,380	-0.05%
2024/02/05	1	55.90	0	0.00	56.10	1	6,399	0.02%
2024/02/02	5	57.70	0	0.00	57.00	5	6,378	0.08%
2024/02/01	0.3	56.53	0	0.00	57.20	0.3	6,381	0.01%
2024/01/31	4.1	57.23	0	0.00	57.00	4.1	6,377	0.06%
2024/01/30	1	57.90	1	57.70	57.80	0	6,392	0.00%
2024/01/29	2	58.40	8.4	58.43	58.80	-6.4	6,439	-0.10%
2024/01/26	5	57.60	0	0.00	56.90	5	6,422	0.08%
2024/01/25	4	58.80	0.2	58.60	58.00	3.8	6,482	0.06%
2024/01/24	3	58.60	20	57.96	58.60	-17	6,668	-0.25%
2024/01/23	14	58.07	12	57.84	57.30	2	6,673	0.03%
2024/01/22	0	0.00	1	56.80	57.00	-1	6,658	-0.02%
2024/01/19	0	0.00	5.6	55.82	56.50	-5.6	6,715	-0.08%
2024/01/18	10	55.00	0	0.00	56.00	10	6,766	0.15%
2024/01/17	1.4	55.53	0	0.00	55.30	1.4	6,908	0.02%
2024/01/16	1	58.00	1	58.70	57.60	0	7,033	0.00%
2024/01/12	0	57.50	0	0.00	56.90	0	7,196	0.00%
2024/01/11	0	0.00	8.8	56.35	57.10	-8.8	7,181	-0.12%
2024/01/10	6	55.28	0	0.00	55.00	6	7,209	0.08%
2024/01/09	2.7	57.35	11	56.87	56.50	-8.4	7,231	-0.12%
2024/01/08	5	60.50	10	59.20	58.90	-5	7,202	-0.07%
2024/01/05	7	59.24	0	0.00	58.30	7	7,144	0.10%
2024/01/04	2	58.70	0.1	58.70	57.60	1.9	7,137	0.03%
2024/01/03	1	58.30	0	0.00	58.80	1	7,155	0.01%
2024/01/02	3	60.06	4	60.50	59.30	-1	7,150	-0.01%
2023/12/28	1	58.80	0	0.00	59.00	1	7,194	0.01%
2023/12/27	8	58.41	0	0.00	58.40	8	7,222	0.11%
2023/12/26	0	0.00	1	57.50	59.00	-1	7,298	-0.01%
2023/12/25	0	0.00	1	57.10	57.00	-1	7,276	-0.01%
2023/12/22	1	56.80	0	0.00	56.40	1	7,282	0.01%
2023/12/21	1.1	56.72	0	0.00	56.60	1.1	7,287	0.02%
2023/12/19	1	57.50	2.2	57.85	57.30	-1.2	7,311	-0.02%
2023/12/18	2	59.15	2	59.15	59.00	0	7,300	0.00%
2023/12/15	6	60.05	7.2	59.65	59.10	-1.2	7,317	-0.02%
2023/12/14	2	58.40	0	0.00	58.20	2	7,234	0.03%
2023/12/13	3	58.47	1	58.40	58.30	2	7,219	0.03%
2023/12/12	3.1	59.42	4	59.83	59.00	-0.9	7,208	-0.01%
2023/12/11	5.1	59.46	5	59.70	59.60	0.1	7,208	0.00%
2023/12/08	8	60.93	1	60.60	61.00	7	7,155	0.10%
2023/12/07	2.1	60.52	2	60.90	60.50	0.1	7,155	0.00%
2023/12/06	7	62.23	3	62.60	61.60	4	7,150	0.06%
2023/12/05	0	0.00	1	61.30	62.80	-1	7,114	-0.01%
2023/12/04	3	62.10	3	62.83	61.80	0	7,125	0.00%
2023/12/01	5	61.92	3	62.40	62.50	2	7,404	0.03%
2023/11/30	8	63.19	1	62.23	62.20	7	7,390	0.09%
2023/11/29	10	63.88	8	63.26	63.50	2	7,352	0.03%
2023/11/28	6	62.85	2	63.05	62.80	4	7,299	0.05%
2023/11/27	16.2	63.94	17	64.22	62.90	-0.8	7,315	-0.01%
2023/11/24	37.1	64.29	34	63.44	63.20	3.1	6,905	0.04%
2023/11/22	1.8	57.69	0	0.00	57.50	1.8	5,689	0.03%
2023/11/20	1	56.70	4	57.23	56.70	-3	5,793	-0.05%
2023/11/17	4	57.20	3	57.50	56.20	1	5,768	0.02%
2023/11/16	2	55.85	0	0.00	56.40	2	5,691	0.04%
2023/11/15	2	54.90	0	0.00	54.60	2	5,899	0.03%
2023/11/14	1	54.60	0	0.00	54.80	1	6,212	0.02%
2023/11/13	3	53.90	5	54.00	54.00	-2	6,271	-0.03%
2023/11/10	0	52.95	1	52.70	52.50	-1	6,380	-0.02%
2023/11/09	1.1	53.50	0	0.00	53.20	1.1	6,463	0.02%
2023/11/06	1	55.09	2.2	54.65	54.90	-1.2	6,783	-0.02%
2023/11/03	1	53.00	0	0.00	53.30	1	6,757	0.01%
2023/11/02	1	52.70	1	53.30	52.80	0	6,792	0.00%
2023/11/01	3	51.90	4	51.90	51.80	-1	6,790	-0.01%
2023/10/27	2	56.30	0	0.00	55.40	2	6,836	0.03%
2023/10/26	6	57.15	9	58.61	57.00	-3	6,903	-0.04%
2023/10/25	6	59.00	6	59.43	59.10	0	6,979	0.00%
2023/10/24	0	0.00	14	56.64	56.80	-14	6,897	-0.20%
2023/10/23	22	53.42	21	54.36	53.60	1	6,906	0.01%
2023/10/19	2	56.60	2	56.60	56.10	0	7,039	0.00%
2023/10/18	5	58.88	0	0.00	57.70	5	7,065	0.07%
2023/10/17	1	60.10	1	60.70	60.60	0	7,114	0.00%
2023/10/16	1	60.30	0	0.00	58.70	1	7,238	0.01%
2023/10/13	0	0.00	0.1	62.10	61.50	-0.1	7,546	0.00%
2023/10/11	0	0.00	4	61.35	61.70	-4	8,216	-0.05%
2023/10/06	1	61.00	1	61.00	61.60	0	8,402	0.00%
2023/10/05	17	62.83	16	62.98	61.80	1	8,712	0.01%
2023/10/04	0	60.90	0	0.00	60.80	0	9,087	0.00%
2023/10/03	3	62.70	2	61.90	62.00	1	9,280	0.01%
2023/10/02	11	62.96	6	62.35	63.00	5	9,528	0.05%
2023/09/28	0	0.00	1	59.30	58.90	-1	9,613	-0.01%
2023/09/26	2	58.80	1	59.70	58.50	1	10,168	0.01%
2023/09/25	0	0.00	1	59.20	58.80	-1	10,308	-0.01%
2023/09/22	2	59.45	0	0.00	59.70	2	10,443	0.02%
2023/09/21	6	59.87	6.1	59.90	59.60	-0.1	10,508	0.00%
2023/09/20	2	61.50	1.1	60.64	60.90	1	10,594	0.01%
2023/09/19	2	62.10	3.1	61.50	61.30	-1.1	10,873	-0.01%
2023/09/15	1	63.30	1	63.00	63.60	0	11,386	0.00%
2023/09/14	8	62.89	0	0.00	62.70	8	11,551	0.07%
2023/09/13	10	62.17	1	62.70	62.10	9	11,775	0.08%
2023/09/12	4	62.15	0	0.00	62.00	4	12,067	0.03%
2023/09/11	4	64.27	2	63.35	63.40	2	12,282	0.02%
2023/09/08	1	66.80	0	0.00	66.00	1	12,596	0.01%
2023/09/07	4	68.15	5	69.24	68.00	-1	13,011	-0.01%
2023/09/06	12	67.28	15	65.84	67.80	-3	13,275	-0.02%
2023/09/05	2	68.55	4	70.03	70.70	-2	13,234	-0.02%
2023/09/04	4	69.50	5	69.50	69.10	-1	13,658	-0.01%
2023/09/01	16	72.17	5	72.24	71.10	11	14,142	0.08%
2023/08/31	8	72.51	6	72.57	73.00	2	14,509	0.01%
2023/08/30	5	71.70	0	0.00	71.00	5	15,025	0.03%
2023/08/29	1	70.80	7	71.16	71.50	-6	16,015	-0.04%
2023/08/28	8	68.96	8	70.14	70.00	0	17,175	0.00%
2023/08/25	1	68.30	3	69.77	69.90	-2	18,143	-0.01%
2023/08/24	3	69.17	18	69.90	69.00	-15	18,544	-0.08%
2023/08/23	3	68.93	6	69.08	68.60	-3	18,973	-0.02%
2023/08/22	6	68.37	8	68.40	68.50	-2	19,242	-0.01%
2023/08/21	16	69.81	3	70.80	68.70	13	19,614	0.07%
2023/08/18	13	69.92	16	68.92	69.80	-3	21,131	-0.01%
2023/08/17	9	65.98	4	65.58	66.90	5	21,030	0.02%
2023/08/16	62	66.05	60	65.80	66.20	2	21,193	0.01%
2023/08/15	5	64.30	0	64.02	64.60	5	21,721	0.02%
2023/08/14	2	62.05	2	62.40	62.10	0	22,208	0.00%
2023/08/11	30	63.67	26	63.26	63.50	4	22,801	0.02%
2023/08/10	5	61.90	12	61.50	61.60	-7	23,117	-0.03%
2023/08/09	1	64.50	0	0.00	63.50	1	23,717	0.00%
2023/08/08	4	63.85	8	64.21	64.40	-4	24,317	-0.02%
2023/08/07	0	0.00	0.1	65.00	65.20	-0.1	24,618	0.00%
2023/08/04	20	65.46	8	65.83	65.40	12	25,312	0.05%
2023/08/02	2.1	65.13	0	0.00	65.30	2.1	25,743	0.01%
2023/08/01	1	66.10	12	66.37	66.50	-11	26,070	-0.04%
2023/07/31	5	68.12	0	0.00	67.50	5	26,375	0.02%
2023/07/28	7	68.30	10	68.99	69.50	-3	26,653	-0.01%
2023/07/27	3	69.77	2	69.65	69.50	1	27,081	0.00%
2023/07/26	17	71.79	3	70.03	69.70	14	27,576	0.05%
2023/07/25	0	0.00	3	70.83	70.60	-3	27,814	-0.01%
2023/07/24	19	70.16	16	70.69	70.00	3	28,006	0.01%
2023/07/21	5	72.46	39	73.11	73.60	-34	28,207	-0.12%
2023/07/20	12	73.32	6	73.15	73.20	6	29,256	0.02%
2023/07/19	7	73.70	3	74.37	72.50	4	29,584	0.01%
2023/07/18	21.1	75.36	8	74.91	74.00	13.1	30,150	0.04%
2023/07/17	120	75.74	45.5	76.53	76.70	74.5	30,543	0.24%	大買/
2023/07/14	6	73.70	2	74.35	72.60	4	31,042	0.01%
2023/07/13	6.1	73.60	13	73.88	72.80	-6.9	32,704	-0.02%
2023/07/12	14	72.30	7	71.13	72.00	7	33,621	0.02%
2023/07/11	23.2	73.44	12	72.99	72.00	11.2	34,256	0.03%
2023/07/10	5.1	77.23	3	77.43	76.00	2.1	34,499	0.01%
2023/07/07	16.2	78.15	10	77.66	78.30	6.2	34,755	0.02%
2023/07/06	2	77.95	13	78.63	77.70	-11	35,037	-0.03%
2023/07/05	12	79.95	23.1	80.45	79.40	-11.1	35,753	-0.03%
2023/07/04	9	79.61	7	78.54	77.60	2	35,789	0.01%
2023/07/03	6	78.45	3.3	78.69	78.80	2.7	35,870	0.01%
2023/06/30	4	76.00	3.1	77.80	78.00	0.9	36,476	0.00%
2023/06/29	4	75.88	3	75.80	75.50	1	36,628	0.00%
2023/06/28	6.1	76.07	7	75.97	75.30	-1	36,905	0.00%
2023/06/27	17.1	77.09	10.2	77.38	75.60	6.9	37,163	0.02%
2023/06/26	10.2	80.05	8	80.03	79.30	2.2	37,281	0.01%
2023/06/21	36.2	81.05	7	80.86	81.80	29.2	37,430	0.08%
2023/06/20	8	80.63	5	80.12	79.40	3	37,547	0.01%
2023/06/19	5	80.26	1	80.70	80.80	4	38,426	0.01%
2023/06/16	11	80.71	7	79.59	79.10	4	39,863	0.01%
2023/06/15	5	79.52	0	0.00	79.00	5	40,410	0.01%
2023/06/14	17	81.98	15	80.35	80.30	2	41,215	0.00%
2023/06/13	6	82.02	19.1	81.20	82.30	-13.1	41,842	-0.03%
2023/06/12	27.1	79.48	14	79.70	78.50	13	42,435	0.03%
2023/06/09	5	79.94	7.8	79.74	79.00	-2.8	43,618	-0.01%
2023/06/08	15	79.67	8.1	78.68	78.90	6.9	44,550	0.02%
2023/06/07	32	82.79	6	83.42	81.50	26	45,822	0.06%
2023/06/06	35	83.45	0	0.00	82.60	35	46,949	0.07%
2023/06/05	25	85.57	43	85.91	85.70	-18	47,549	-0.04%
2023/06/02	48	82.79	51.1	83.49	83.40	-3.1	47,681	-0.01%
2023/06/01	34	81.08	57.6	80.85	81.90	-23.6	47,138	-0.05%
2023/05/31	28	77.58	38.2	79.00	78.40	-10.2	46,628	-0.02%
2023/05/30	16.1	77.73	23	77.26	76.60	-7	45,748	-0.02%
2023/05/29	50	75.27	23	76.47	76.40	27	45,395	0.06%
2023/05/26	6	74.23	9	74.39	73.70	-3	45,058	-0.01%
2023/05/25	19	74.78	7	74.86	74.50	12	44,998	0.03%
2023/05/24	71.8	77.26	67.4	79.60	75.80	4.4	44,898	0.01%
2023/05/23	6	74.92	12	75.58	75.50	-6	44,540	-0.01%
2023/05/22	12.2	74.69	10.2	74.76	75.30	2	44,960	0.00%
2023/05/19	71	75.39	36	74.36	73.20	35	44,786	0.08%
2023/05/18	26	75.42	34	75.96	75.80	-8	44,433	-0.02%
2023/05/17	13	75.03	11	75.20	74.10	2	43,886	0.00%
2023/05/16	47	74.35	31	73.72	74.40	16	43,212	0.04%
2023/05/15	32	74.24	30	73.30	72.70	2	42,738	0.00%
2023/05/12	62	72.10	83	72.24	73.20	-21	42,094	-0.05%
2023/05/11	10	69.36	5	69.34	68.90	5	41,514	0.01%
2023/05/10	7	68.77	29.1	69.05	70.00	-22.1	41,156	-0.05%
2023/05/09	35	74.08	24.3	74.71	71.70	10.7	40,450	0.03%
2023/05/08	10	72.78	45	72.80	73.80	-35	39,949	-0.09%
2023/05/05	18.2	72.12	8	72.88	71.20	10.2	39,498	0.03%
2023/05/04	11	74.79	3	74.97	74.00	8	39,065	0.02%
2023/05/03	13	75.55	9	76.27	76.00	4	38,702	0.01%
2023/05/02	24.3	75.26	19	75.58	76.50	5.3	38,138	0.01%
2023/04/28	5	72.98	6	73.53	73.50	-1	37,572	0.00%
2023/04/27	3	72.17	8	72.10	71.90	-5	37,132	-0.01%
2023/04/26	70	72.42	74.8	71.96	71.90	-4.8	36,803	-0.01%
2023/04/25	28.1	73.19	23	71.80	72.70	5.1	36,370	0.01%
2023/04/24	10	73.15	4	72.70	73.30	6	35,247	0.02%
2023/04/21	9.2	73.63	14	73.73	72.50	-4.8	34,861	-0.01%
2023/04/20	26	75.70	61	75.11	74.60	-35	34,112	-0.10%
2023/04/19	165	77.80	143	77.74	77.80	22	33,376	0.07%	大買/大賣/
2023/04/18	221	77.45	173	77.90	76.40	48	32,320	0.15%	大買/大賣/
2023/04/17	45	71.36	59	72.83	75.90	-14	30,534	-0.05%
2023/04/14	124.8	69.46	190	69.14	69.00	-65.3	29,403	-0.22%	大買/大賣/
2023/04/13	32	66.90	19	67.26	67.30	13	28,431	0.05%
2023/04/12	16	67.06	20.1	66.94	66.30	-4.1	27,694	-0.01%
2023/04/11	19	66.86	8	66.98	66.30	11	27,252	0.04%
2023/04/10	32.1	66.57	24	66.17	66.60	8.1	26,706	0.03%
2023/04/07	15	62.85	18	62.94	62.50	-3	25,805	-0.01%
2023/04/06	4	60.67	13.1	61.51	61.60	-9.1	25,429	-0.04%
2023/03/31	39	62.43	36	62.51	60.30	3	25,221	0.01%
2023/03/30	3.1	60.51	12.3	61.06	60.80	-9.2	24,733	-0.04%
2023/03/29	6	59.87	6	59.63	59.80	0	24,759	0.00%
2023/03/28	3	59.27	11	59.70	59.20	-8	25,009	-0.03%
2023/03/27	9	60.32	19.1	60.69	59.80	-10.1	24,753	-0.04%
2023/03/24	13	59.78	12	59.69	60.00	1	24,383	0.00%
2023/03/23	11	59.37	13	59.47	59.50	-2	24,068	-0.01%
2023/03/22	131.2	60.58	77	59.79	59.00	54.2	23,610	0.23%	大買/
2023/03/21	70	62.67	82	62.58	61.10	-12	22,529	-0.05%
2023/03/20	23	59.59	32	59.60	59.50	-9	20,843	-0.04%
2023/03/17	53	59.59	56	59.94	59.10	-3	20,016	-0.01%
2023/03/16	85	58.06	82	57.75	58.50	3	18,949	0.02%
2023/03/15	111	59.31	155	59.61	59.20	-44	18,059	-0.24%	大買/大賣/
2023/03/14	58	57.97	121.1	58.08	58.40	-63.1	17,276	-0.37%	大賣/
2023/03/13	96	56.75	51	56.66	56.20	45	15,806	0.28%
2023/03/10	102	57.87	112	57.13	56.60	-10	14,616	-0.07%	大買/大賣/
2023/03/09	76.6	55.49	111	55.68	54.80	-34.4	13,026	-0.26%	大賣/
2023/03/08	76	51.69	94	53.29	54.70	-18	11,630	-0.15%
2023/03/07	108	49.61	75.2	50.26	49.80	32.9	10,742	0.31%	大買/
2023/03/06	13	48.81	27	48.57	48.75	-14	10,455	-0.13%
2023/03/03	50	48.17	48	47.74	46.90	2	10,502	0.02%
2023/03/02	1.2	45.63	5	47.00	47.05	-3.8	10,050	-0.04%
2023/03/01	4	45.45	16.1	45.75	45.60	-12.1	9,884	-0.12%
2023/02/24	6	46.25	3	45.63	45.45	3	9,774	0.03%
2023/02/23	3	46.72	11	46.84	46.60	-8	9,572	-0.08%
2023/02/22	14.1	46.27	44	46.93	47.20	-29.9	9,388	-0.32%
2023/02/21	62	46.85	155	46.92	46.70	-93	9,065	-1.03%	大賣/
2023/02/20	20	44.51	25	45.07	46.35	-5	7,673	-0.07%
2023/02/17	41	42.43	5	42.04	42.15	36	7,037	0.51%
2023/02/16	10	42.48	6	42.40	42.35	4	6,955	0.06%
2023/02/15	2	40.40	11	40.26	40.75	-9	6,725	-0.13%
2023/02/14	2	40.05	0	0.00	39.80	2	6,699	0.03%
2023/02/13	5	39.60	2	39.90	39.95	3	6,721	0.04%
2023/02/10	10	39.99	3	39.88	39.90	7	6,759	0.10%
2023/02/08	0	0.00	2	41.20	41.05	-2	6,678	-0.03%
2023/02/07	1.1	41.40	6	41.39	41.25	-4.9	6,645	-0.07%
2023/02/06	1	40.70	2	40.65	40.65	-1	6,589	-0.02%
2023/02/03	1	41.15	1	40.45	40.45	0	6,578	0.00%
2023/02/02	0.1	40.55	1	40.70	40.60	-1	6,560	-0.01%
2023/02/01	0	0.00	4	40.45	40.45	-4	6,540	-0.06%
2023/01/31	1	39.70	2	39.55	39.65	-1	6,526	-0.02%
2023/01/30	1.8	38.87	2	38.83	38.85	-0.2	6,526	0.00%
2023/01/16	1	37.75	0	0.00	37.90	1	6,518	0.02%
2023/01/13	2	37.95	0	0.00	38.00	2	6,533	0.03%
2023/01/12	5	39.05	0.1	39.00	38.70	4.9	6,519	0.08%
2023/01/11	1	39.00	30	39.00	39.00	-29	6,554	-0.44%
2023/01/09	4	40.34	0	0.00	40.15	4	6,569	0.06%
2023/01/05	0	0.00	15	40.60	40.05	-15	6,654	-0.23%
2023/01/04	0.1	40.20	0	0.00	40.10	0.1	6,663	0.00%
2023/01/03	1	39.45	10	40.04	39.95	-9	6,679	-0.13%
2022/12/30	0	0.00	2	39.45	39.45	-2	6,707	-0.03%
2022/12/29	0	39.35	0	0.00	39.65	0	6,837	0.00%
2022/12/28	15	39.09	1	39.45	39.00	14	6,845	0.20%
2022/12/27	4	40.15	2	40.25	40.05	2	6,843	0.03%
2022/12/26	0	0.00	1	40.70	40.00	-1	6,852	-0.01%
2022/12/23	0	41.20	7	41.10	41.00	-7	6,825	-0.10%
2022/12/22	2	42.50	10	41.85	41.50	-8	6,795	-0.12%
2022/12/21	7	41.40	5	42.34	42.40	2	6,585	0.03%
2022/12/20	30	41.57	21	41.89	40.65	9	6,274	0.14%
2022/12/19	1	41.00	8	40.65	41.25	-7	5,759	-0.12%
2022/12/16	2	39.20	2	39.35	39.40	0	5,685	0.00%
2022/12/15	3	40.53	6	40.42	40.50	-3	5,680	-0.05%
2022/12/09	1	40.55	0	0.00	39.90	1	6,895	0.01%
2022/12/08	0	0.00	5	39.80	39.80	-5	6,969	-0.07%
2022/12/07	2	39.75	0.4	40.85	39.75	1.6	6,967	0.02%
2022/12/06	9.4	42.23	13	42.53	41.65	-3.6	6,883	-0.05%
2022/12/05	2	42.05	0	0.00	41.70	2	6,639	0.03%
2022/12/01	1	41.70	1	42.00	41.60	0	6,509	0.00%
2022/11/30	19	42.01	20	42.44	41.80	-1	6,398	-0.02%
2022/11/29	3	40.83	3	40.92	41.25	0	6,186	0.00%
2022/11/28	153	42.33	21	42.40	41.70	132	6,208	2.13%	大買/鉅額交易
2022/11/25	24	41.35	48	40.83	42.30	-24	5,779	-0.42%
2022/11/24	35	39.13	15	38.98	38.85	20	5,224	0.38%
2022/11/18	0	0.00	1	37.30	37.30	-1	5,005	-0.02%
2022/11/17	1	38.35	0	0.00	38.45	1	4,945	0.02%
2022/11/16	1	37.60	1	37.85	37.85	0	4,917	0.00%
2022/11/11	1	37.10	1	38.75	36.80	0	4,958	0.00%
2022/11/09	1	38.10	5	38.19	37.90	-4	4,957	-0.08%
2022/11/08	0	0.00	11	38.35	37.45	-11	4,996	-0.22%
2022/11/07	2	37.83	0	0.00	37.75	2	4,977	0.04%
2022/11/04	0	0.00	1	37.50	37.40	-1	5,071	-0.02%
2022/11/03	10	36.75	0	0.00	36.90	10	5,053	0.20%
2022/11/02	0	0.00	2	36.65	36.60	-2	5,083	-0.04%
2022/10/31	0	0.00	1	36.00	35.75	-1	5,187	-0.02%
2022/10/28	1	35.25	0	0.00	35.25	1	5,227	0.02%
2022/10/27	0	35.70	4	35.65	36.30	-4	5,247	-0.08%
2022/10/24	0	0.00	7	35.26	34.80	-7	5,376	-0.13%
2022/10/21	4	34.54	0	0.00	34.30	4	5,389	0.07%
2022/10/20	3	35.48	0	0.00	35.30	3	5,381	0.06%
2022/10/19	2	36.45	8	36.15	36.10	-6	5,391	-0.11%
2022/10/17	6	33.40	4	34.05	34.95	2	5,439	0.04%
2022/10/13	2	34.60	0	0.00	33.40	2	5,492	0.04%
2022/10/12	1	36.15	0	0.00	35.70	1	5,461	0.02%
2022/10/11	1	36.85	0	0.00	36.10	1	5,477	0.02%
2022/10/07	1	38.05	0	0.00	38.20	1	5,656	0.02%
2022/10/06	1	38.35	6	38.09	38.20	-5	5,817	-0.09%
2022/10/05	2	36.80	12	37.66	36.90	-10	5,703	-0.18%
2022/10/04	1	36.65	2	36.93	37.05	-1	5,697	-0.02%
2022/09/30	3	34.88	1	34.60	35.50	2	5,806	0.03%
2022/09/29	0	0.00	2	35.80	35.35	-2	5,817	-0.03%
2022/09/28	15	36.37	11	35.20	34.85	4	5,833	0.07%
2022/09/26	8	36.38	2	36.55	35.75	6	5,831	0.10%
2022/09/23	2	38.23	0	0.00	38.05	2	5,846	0.03%
2022/09/22	3	38.20	3	38.83	39.10	0	5,876	0.00%
2022/09/20	30	39.32	28	38.85	39.35	2	5,801	0.03%
2022/09/19	15	40.43	11	40.80	38.95	4	5,647	0.07%
2022/09/16	18	41.54	16	41.71	41.60	2	5,366	0.04%
2022/09/15	2	39.38	2	39.75	39.20	0	4,783	0.00%
2022/09/14	2	37.85	1	38.10	39.30	1	4,728	0.02%
2022/09/13	0	0.00	2	39.43	39.15	-2	4,738	-0.04%
2022/09/12	0	0.00	5	38.68	39.20	-5	4,743	-0.11%
2022/09/07	3	36.55	0	0.00	36.60	3	4,787	0.06%
2022/09/06	1	37.00	0	0.00	37.00	1	4,806	0.02%
2022/09/05	2	38.38	3	40.00	38.15	-1	4,777	-0.02%
2022/09/02	6	40.14	3	40.53	40.30	3	4,717	0.06%
2022/09/01	7	39.96	2	40.00	39.55	5	4,520	0.11%
2022/08/31	3	38.90	1	38.40	39.15	2	4,456	0.04%
2022/08/29	3	37.80	2	37.80	37.80	1	4,845	0.02%
2022/08/26	3	39.65	1	40.10	39.60	2	4,835	0.04%
2022/08/23	2	37.75	0	0.00	38.35	2	5,152	0.04%
2022/08/22	2	39.00	3	39.05	38.40	-1	5,192	-0.02%
2022/08/19	1	40.10	1	40.40	39.45	0	5,279	0.00%
2022/08/18	1	40.00	2	40.20	39.90	-1	5,301	-0.02%
2022/08/16	0	0.00	2	39.40	39.15	-2	5,267	-0.04%
2022/08/12	0	0.00	2	37.85	38.05	-2	5,186	-0.04%
2022/08/11	1	38.00	0	0.00	37.90	1	5,185	0.02%
2022/08/10	2	37.95	1	37.90	38.25	1	5,096	0.02%
2022/08/09	0	0.00	4	37.48	37.95	-4	5,102	-0.08%
2022/08/05	4	37.60	2	37.60	37.60	2	5,162	0.04%
2022/08/04	10	35.24	0	0.00	35.95	10	5,183	0.19%
2022/08/03	1	36.05	0	0.00	36.05	1	5,170	0.02%
2022/08/02	1	36.75	1	36.30	36.50	0	5,192	0.00%
2022/08/01	1	38.40	5	38.15	38.35	-4	5,145	-0.08%
2022/07/29	8	37.30	15	37.15	37.20	-7	5,100	-0.14%
2022/07/22	1	37.85	1	38.05	36.80	0	5,224	0.00%
2022/07/21	1	37.35	5	36.70	37.35	-4	5,315	-0.08%
2022/07/18	4	36.01	2	36.20	36.10	2	5,373	0.04%
2022/07/15	27	36.28	20	36.59	36.00	7	5,369	0.13%
2022/07/14	3	34.35	3	36.10	36.30	0	5,204	0.00%
2022/07/12	3	32.38	1.2	32.59	32.25	1.8	5,178	0.03%
2022/07/11	2	33.65	2	34.00	33.95	0	5,214	0.00%
2022/07/08	0	0.00	2	33.50	33.60	-2	5,283	-0.04%
2022/07/06	0	0.00	7	30.71	30.25	-7	5,275	-0.13%
2022/07/05	3	31.97	2	32.13	31.95	1	5,373	0.02%
2022/07/04	1	31.40	0	0.00	31.00	1	5,410	0.02%
2022/07/01	7	32.75	1	33.05	31.70	6	5,539	0.11%
2022/06/30	2	34.83	0	0.00	34.00	2	5,642	0.04%
2022/06/29	2	36.03	1	36.15	35.90	1	5,690	0.02%
2022/06/28	1	37.05	0	0.00	36.80	1	5,901	0.02%
2022/06/27	0	0.00	1	37.50	37.80	-1	6,692	-0.01%
2022/06/24	0	0.00	2	37.43	36.85	-2	6,996	-0.03%
2022/06/22	2	35.98	0	0.00	35.60	2	8,370	0.02%
2022/06/20	2	35.98	0	0.00	35.10	2	9,495	0.02%
2022/06/17	0	0.00	1	37.05	36.95	-1	9,504	-0.01%
2022/06/16	2	38.80	4	39.00	37.40	-2	9,509	-0.02%
2022/06/15	4	38.70	0	0.00	38.30	4	9,536	0.04%
2022/06/13	0	0.00	2	38.80	38.80	-2	9,597	-0.02%
2022/06/09	1	41.05	0	0.00	40.60	1	9,630	0.01%
2022/06/08	5	41.47	6	41.86	41.25	-1	9,651	-0.01%
2022/06/07	7	40.31	3	40.57	40.30	4	9,377	0.04%
2022/06/02	4	40.43	1	40.00	40.00	3	9,466	0.03%
2022/06/01	10	41.70	15.1	41.59	40.75	-5.1	9,549	-0.05%
2022/05/31	1	39.30	2	38.95	39.40	-1	9,420	-0.01%
2022/05/30	1	39.00	4	39.35	39.15	-3	9,594	-0.03%
2022/05/26	2	37.50	0	0.00	37.40	2	9,685	0.02%
2022/05/23	3	38.70	0	0.00	38.35	3	10,009	0.03%
2022/05/17	6	38.10	3.5	38.03	38.10	2.5	11,380	0.02%
2022/05/12	3	35.73	7	36.66	35.00	-4	11,857	-0.03%
2022/05/11	1	37.80	0.5	37.65	37.30	0.5	11,831	0.00%
2022/05/09	0	0.00	20	38.75	38.60	-20	12,027	-0.17%
2022/05/06	0	0.00	10	39.70	39.85	-10	12,155	-0.08%
2022/05/05	2	41.68	1	41.65	41.00	1	12,278	0.01%
2022/05/04	1	40.10	1.1	40.21	40.55	-0.1	12,324	0.00%
2022/05/03	1	39.70	0	0.00	39.70	1	12,455	0.01%
2022/04/29	0	0.00	4	39.23	39.00	-4	12,634	-0.03%
2022/04/28	3	39.10	1	39.00	38.70	2	12,814	0.02%
2022/04/27	4.1	39.20	7	38.78	38.65	-2.9	12,841	-0.02%
2022/04/26	5	40.98	1	41.20	40.70	4	12,772	0.03%
2022/04/25	5	41.22	10	41.08	40.95	-5	12,852	-0.04%
2022/04/22	14	43.07	2	43.15	43.25	12	12,957	0.09%
2022/04/21	2	43.30	2	43.35	43.60	0	13,093	0.00%
2022/04/20	0	0.00	1	42.75	42.95	-1	13,319	-0.01%
2022/04/19	3	42.93	0	0.00	42.05	3	13,467	0.02%
2022/04/18	6	42.89	3	42.77	42.35	3	13,793	0.02%
2022/04/15	1	44.00	11	44.20	43.80	-10	13,993	-0.07%
2022/04/14	11	45.23	3	45.38	45.10	8	14,415	0.06%
2022/04/13	1	44.50	0	0.00	44.50	1	14,620	0.01%
2022/04/12	23.2	44.18	11	43.57	44.20	12.2	14,967	0.08%
2022/04/11	5.1	44.77	0	0.00	44.00	5.1	15,448	0.03%
2022/04/08	1	46.00	0	0.00	45.75	1	15,823	0.01%
2022/04/07	3	46.45	16	46.89	45.20	-13	16,675	-0.08%
2022/04/06	8	47.54	2	47.20	47.15	6	16,890	0.04%
2022/04/01	10	46.11	2	46.13	46.10	8	17,214	0.05%
2022/03/31	10	47.91	3	47.88	46.80	7	18,222	0.04%
2022/03/30	21	48.58	38	48.65	48.25	-17	19,103	-0.09%
2022/03/29	15	47.63	13	48.34	46.95	2	21,757	0.01%
2022/03/28	28	48.11	30	48.18	47.60	-2	22,374	-0.01%
2022/03/25	27	48.01	19.2	47.83	47.65	7.8	22,255	0.04%
2022/03/24	49	47.02	54	46.90	45.90	-5	21,832	-0.02%
2022/03/23	5	45.40	16	45.12	45.75	-11	21,678	-0.05%
2022/03/22	3	43.32	0	0.00	43.00	3	22,935	0.01%
2022/03/21	1	42.90	8	42.90	42.65	-7	24,311	-0.03%
2022/03/18	30	43.25	0	0.00	43.30	30	25,021	0.12%
2022/03/17	0	0.00	1	43.20	42.55	-1	25,932	0.00%
2022/03/16	3	41.77	0	0.00	41.40	3	26,305	0.01%
2022/03/15	10	42.05	22	42.39	41.90	-12	26,355	-0.05%
2022/03/14	1	42.50	1	42.55	43.15	0	26,570	0.00%
2022/03/11	8	42.04	4	42.38	42.10	4	27,074	0.01%
2022/03/10	7	43.81	3	44.05	43.35	4	27,079	0.01%
2022/03/09	1	42.45	8	42.35	42.65	-7	27,036	-0.03%
2022/03/08	14	42.22	1	42.85	41.75	13	27,012	0.05%
2022/03/07	13.1	43.93	2	43.60	43.00	11.1	26,897	0.04%
2022/03/04	2	45.50	0	0.00	45.50	2	26,779	0.01%
2022/03/03	5	47.27	3	47.85	46.55	2	26,680	0.01%
2022/03/02	3.1	46.22	2	46.55	46.90	1.1	26,600	0.00%
2022/03/01	1	46.85	5	46.22	46.85	-4	26,662	-0.02%
2022/02/25	3	45.18	1	45.35	44.80	2	26,695	0.01%
2022/02/24	9	45.05	2	44.55	44.05	7	26,666	0.03%
2022/02/23	3	46.35	5	46.44	46.50	-2	26,540	-0.01%
2022/02/22	4	45.85	2	46.03	45.40	2	26,548	0.01%
2022/02/21	6	48.08	7	47.78	47.75	-1	26,443	0.00%
2022/02/18	10	46.87	6	46.78	47.95	4	26,335	0.02%
2022/02/17	34	47.97	29	48.37	46.70	5	26,355	0.02%
2022/02/16	690	47.92	699	48.13	48.15	-9	25,774	-0.03%	大買/大賣/
2022/02/15	5	43.80	4	44.24	43.80	1	25,474	0.00%
2022/02/14	0	0.00	2	43.75	43.50	-2	25,529	-0.01%
2022/02/11	4	45.56	4	45.49	45.70	0	25,612	0.00%
2022/02/10	9	45.69	0	0.00	45.20	9	25,949	0.03%
2022/02/09	2	45.13	0	0.00	45.20	2	25,870	0.01%
2022/02/08	2	44.80	1	44.15	44.95	1	25,855	0.00%
2022/02/07	4	42.65	22	42.62	43.90	-18	25,760	-0.07%
2022/01/26	4	41.40	4	41.39	41.60	0	25,716	0.00%
2022/01/25	5	41.42	1	42.00	40.80	4	26,178	0.02%
2022/01/24	43	42.37	14	42.26	42.80	29	26,203	0.11%
2022/01/21	3	43.05	1	43.70	42.55	2	26,324	0.01%
2022/01/20	1	45.05	8	44.66	44.45	-7	26,539	-0.03%
2022/01/19	12	45.00	7	45.19	44.80	5	27,174	0.02%
2022/01/18	5	45.35	2	45.58	44.80	3	27,675	0.01%
2022/01/17	13	45.85	6	45.80	45.60	7	27,640	0.03%
2022/01/14	15	44.74	7	44.73	44.15	8	27,650	0.03%
2022/01/13	20	45.52	21	45.57	45.65	-1	27,830	0.00%
2022/01/12	10	46.62	10	46.83	46.00	0	28,004	0.00%
2022/01/11	20	47.10	19	46.53	46.50	1	27,968	0.00%
2022/01/10	5	48.73	5	48.75	48.70	0	27,612	0.00%
2022/01/07	12	47.99	7	48.48	47.75	5	27,341	0.02%
2022/01/06	6	49.99	14	49.74	49.60	-8	26,889	-0.03%
2022/01/05	29	50.82	21	50.89	50.40	8	26,623	0.03%
2022/01/04	12	50.81	13	51.09	52.10	-1	26,245	0.00%
2022/01/03	20	50.08	8	50.35	50.70	12	25,790	0.05%
2021/12/30	17	51.53	23.5	51.47	50.30	-6.5	25,335	-0.03%
2021/12/29	4	50.85	10.3	50.51	50.60	-6.3	24,493	-0.03%
2021/12/28	71	50.52	68	50.06	50.00	3	24,195	0.01%
2021/12/27	53	51.08	36.7	51.39	51.70	16.3	23,728	0.07%
2021/12/24	25	50.07	37.3	50.27	49.40	-12.3	22,652	-0.05%
2021/12/23	222.6	49.74	211.1	49.91	49.90	11.5	21,538	0.05%	大買/大賣/
2021/12/22	35	46.13	92	45.65	47.35	-57	18,101	-0.31%
2021/12/21	8	43.22	24.1	43.13	43.05	-16.1	17,170	-0.09%
2021/12/20	7	45.31	10.1	45.64	45.15	-3.1	16,748	-0.02%
2021/12/17	20	46.19	6	46.08	45.40	14	16,239	0.09%
2021/12/16	122.5	46.59	113	46.74	46.25	9.5	15,573	0.06%	大買/大賣/
2021/12/15	165.3	43.86	169.1	43.51	43.80	-3.8	13,999	-0.03%	大買/大賣/
2021/12/14	19	40.71	14	40.02	40.80	5	12,584	0.04%
2021/12/13	27	41.48	43.6	41.18	42.25	-16.6	11,852	-0.14%
2021/12/10	57	39.85	19	40.27	38.45	38	10,891	0.35%
2021/12/09	6	38.69	8	38.36	38.30	-2	10,460	-0.02%
2021/12/08	5	38.55	13	38.76	38.20	-8	10,373	-0.08%
2021/12/07	33	39.20	46	38.98	39.10	-13	10,132	-0.13%
2021/12/06	7	37.39	0	0.00	37.20	7	9,605	0.07%
2021/12/03	0	0.00	8	36.06	36.20	-8	9,602	-0.08%
2021/12/02	4	35.78	2	35.90	35.65	2	9,638	0.02%
2021/12/01	1	35.80	2	36.30	36.45	-1	9,665	-0.01%
2021/11/30	2	35.75	9	36.28	36.25	-7	9,693	-0.07%
2021/11/29	3	34.98	12	35.33	35.45	-9	9,748	-0.09%
2021/11/26	6	35.96	10	36.25	35.75	-4	9,817	-0.04%
2021/11/25	1	37.85	0	0.00	37.10	1	9,738	0.01%
2021/11/24	2	37.03	18	36.94	38.05	-16	9,614	-0.17%
2021/11/23	7	37.63	0	0.00	36.85	7	9,542	0.07%
2021/11/22	4	37.68	0	0.00	37.70	4	9,567	0.04%
2021/11/19	0	0.00	2	38.05	37.35	-2	9,684	-0.02%
2021/11/18	8	37.49	0	0.00	37.55	8	9,701	0.08%
2021/11/16	3	38.30	0	0.00	37.30	3	9,737	0.03%
2021/11/15	2	38.10	2	38.08	38.40	0	9,596	0.00%
2021/11/12	1	37.85	11	37.78	37.20	-10	9,510	-0.11%
2021/11/11	4	37.05	1.2	37.54	36.55	2.8	9,519	0.03%
2021/11/10	2	37.68	2	37.80	37.30	0	9,529	0.00%
2021/11/09	20	37.32	22	37.49	37.70	-2	9,481	-0.02%
2021/11/08	0	0.00	7	34.97	35.50	-7	9,209	-0.08%
2021/11/05	3	34.58	1.2	35.15	34.40	1.8	9,380	0.02%
2021/11/04	4.2	35.25	40	35.31	35.25	-35.8	9,424	-0.38%
2021/11/03	11	35.53	37	35.42	35.20	-26	9,455	-0.27%
2021/11/02	22	37.44	9	37.82	35.45	13	9,494	0.14%
2021/11/01	2	37.20	5	36.89	36.80	-3	9,020	-0.03%
2021/10/29	18	37.44	28	36.95	36.80	-10	8,881	-0.11%
2021/10/28	43.1	36.89	62	37.13	36.30	-18.9	8,571	-0.22%
2021/10/27	118	37.05	13	36.67	36.30	105	8,202	1.28%	大買/鉅額交易
2021/10/26	15	36.28	39.2	36.66	37.25	-24.2	7,558	-0.32%
2021/10/25	3	34.25	0	0.00	33.90	3	7,035	0.04%
2021/10/22	4	35.21	0	0.00	34.80	4	7,167	0.06%
2021/10/21	24	35.32	21	34.77	35.30	3	7,157	0.04%
2021/10/20	187.1	33.99	214	34.58	35.30	-26.9	7,123	-0.38%	大買/大賣/
2021/10/19	0	0.00	1	33.05	33.00	-1	6,882	-0.01%
2021/10/18	1	32.15	0	0.00	32.20	1	6,882	0.01%
2021/10/14	5	30.50	2	30.50	30.85	3	7,241	0.04%
2021/10/13	0	0.00	0.4	29.90	29.90	-0.4	7,365	-0.01%
2021/10/12	0	0.00	1	31.65	30.75	-1	7,493	-0.01%
2021/10/08	0	0.00	2	32.20	31.30	-2	7,645	-0.03%
2021/10/07	3	31.50	2	31.50	31.65	1	7,809	0.01%
2021/10/05	12	29.87	1	30.00	30.60	11	9,372	0.12%
2021/10/04	3	29.27	9	30.38	29.00	-6	9,871	-0.06%
2021/10/01	0	0.00	5	31.65	30.45	-5	10,423	-0.05%
2021/09/29	1	31.30	11	31.30	31.30	-10	11,934	-0.08%
2021/09/23	0	0.00	1	32.25	32.05	-1	13,219	-0.01%
2021/09/22	2	30.93	1	31.60	31.50	1	13,700	0.01%
2021/09/13	10	32.80	2	32.75	32.65	8	16,735	0.05%
2021/09/10	3	32.73	0	0.00	32.85	3	16,909	0.02%
2021/09/08	1	33.00	0	0.00	32.05	1	17,334	0.01%
2021/09/07	10	32.70	0	0.00	33.45	10	17,836	0.06%
2021/09/06	12	33.72	0	0.00	33.45	12	18,298	0.07%
2021/09/03	1	34.90	1	35.10	34.90	0	18,328	0.00%
2021/09/02	14	34.95	0	0.00	34.45	14	18,386	0.08%
2021/09/01	12	36.05	20	37.08	35.80	-8	18,456	-0.04%
2021/08/31	5	35.70	12	36.27	35.95	-7	18,438	-0.04%
2021/08/27	8	36.19	2	35.80	35.65	6	18,817	0.03%
2021/08/26	12	36.58	2	36.85	36.85	10	19,040	0.05%
2021/08/25	0	0.00	2	35.75	36.10	-2	19,122	-0.01%
2021/08/24	1	36.15	0	0.00	34.25	1	19,301	0.01%
2021/08/23	3	34.70	2	34.70	34.90	1	19,627	0.01%
2021/08/20	0	0.00	4	33.91	34.05	-4	19,925	-0.02%
2021/08/19	8	33.73	4	32.50	32.50	4	20,009	0.02%
2021/08/18	15	31.39	1	33.80	34.45	14	20,301	0.07%
2021/08/17	3.1	33.37	4	32.81	31.80	-0.9	20,427	0.00%
2021/08/16	13.2	35.19	4.2	35.14	34.10	9	20,432	0.04%
2021/08/13	6.1	36.33	0	0.00	35.80	6.1	20,452	0.03%
2021/08/12	3	38.37	3	38.47	38.25	0	20,523	0.00%
2021/08/11	2	38.55	12	38.76	38.95	-10	20,594	-0.05%
2021/08/10	3.6	37.59	2	37.75	37.65	1.6	20,667	0.01%
2021/08/09	10	38.10	5	37.80	37.05	5	20,854	0.02%
2021/08/06	14	36.88	14	37.53	37.60	0	21,081	0.00%
2021/08/05	4	36.65	3	36.77	36.60	1	21,273	0.00%
2021/08/04	7	37.99	1	37.55	37.45	6	21,764	0.03%
2021/08/02	10	37.60	5	37.72	38.00	5	22,273	0.02%
2021/07/30	4	38.10	2	38.10	37.90	2	22,477	0.01%
2021/07/29	2	38.63	0	0.00	38.40	2	22,689	0.01%
2021/07/28	7	38.35	13	38.21	38.10	-6	22,900	-0.03%
2021/07/27	23	41.02	18	40.44	39.65	5	23,195	0.02%
2021/07/26	6	41.52	9.1	41.59	41.60	-3.1	23,492	-0.01%
2021/07/23	10	39.71	74.1	40.19	40.05	-64.1	24,314	-0.26%
2021/07/22	3	39.35	13	38.72	38.90	-10	24,927	-0.04%
2021/07/21	10	38.35	2	38.60	37.75	8	25,844	0.03%
2021/07/20	89	37.68	1	37.30	37.75	88	25,772	0.34%
2021/07/19	11	40.29	8	40.54	39.80	3	25,664	0.01%
2021/07/16	3	40.78	1	41.55	40.50	2	25,559	0.01%
2021/07/15	12	40.86	14	41.13	40.90	-2	25,443	-0.01%
2021/07/14	3	40.75	42.2	40.55	40.45	-39.2	25,327	-0.15%
2021/07/13	20	43.48	33	42.21	41.35	-13	25,095	-0.05%
2021/07/12	46	43.05	4,181	41.54	43.15	-4,135	24,316	-17.00%	大賣/鉅額交易
2021/07/09	9	41.98	425	42.36	41.20	-416	23,498	-1.77%	大賣/鉅額交易
2021/07/08	4,788	41.60	224	41.58	42.40	4,564	22,982	19.86%	大買/大賣/鉅額交易
2021/07/07	38	42.16	55	41.02	40.80	-17	22,452	-0.08%
2021/07/06	4	41.00	32	41.96	43.00	-28	21,586	-0.13%
2021/07/05	64	38.60	18.2	39.40	39.10	45.9	21,259	0.22%
2021/07/02	4	37.63	4	37.59	37.60	0	21,926	0.00%
2021/07/01	5	37.62	9	38.07	36.90	-4	21,974	-0.02%
2021/06/30	12	38.31	12	38.65	38.15	0	21,976	0.00%
2021/06/29	23	39.18	31	39.29	37.25	-8	21,852	-0.04%
2021/06/28	121	40.20	95	40.22	39.75	26	21,547	0.12%	大買/
2021/06/25	18	38.44	28	39.54	39.80	-10	20,099	-0.05%
2021/06/24	5	35.59	2.3	35.48	36.20	2.7	19,674	0.01%
2021/06/23	13	35.08	5	34.00	35.80	8	19,435	0.04%
2021/06/22	2.3	34.41	21	34.00	33.40	-18.7	19,356	-0.10%
2021/06/21	0	0.00	1	34.35	34.05	-1	19,369	-0.01%
2021/06/18	6	36.66	73.5	36.83	35.85	-67.5	19,561	-0.34%
2021/06/17	8	35.74	6.3	36.14	36.30	1.7	21,100	0.01%
2021/06/16	68.1	36.00	20	36.42	35.25	48.1	22,480	0.21%
2021/06/15	4.1	35.77	56.1	34.52	36.55	-52	23,594	-0.22%
2021/06/11	1	34.25	24	33.55	33.25	-23	24,009	-0.10%
2021/06/10	2.1	33.31	3	33.37	33.20	-1	24,903	0.00%
2021/06/09	3	33.42	21	33.35	33.25	-18	25,010	-0.07%
2021/06/08	0.1	34.95	0	0.00	34.75	0.1	24,966	0.00%
2021/06/07	3	34.00	1	34.75	34.30	2	24,939	0.01%
2021/06/04	10	36.39	5	36.53	36.10	5	24,757	0.02%
2021/06/03	5	35.99	5	36.83	36.20	0	24,630	0.00%
2021/06/02	1.1	35.70	7	36.01	35.40	-6	24,417	-0.02%
2021/06/01	6.1	36.45	6	36.60	36.70	0.1	24,292	0.00%
2021/05/31	53.1	36.41	22	36.26	36.40	31.1	24,079	0.13%
2021/05/28	26	33.49	15.3	33.55	33.80	10.7	24,205	0.04%
2021/05/27	29	30.89	59	30.87	30.75	-30	24,751	-0.12%
2021/05/26	91	30.33	15	30.21	30.40	76	24,713	0.31%
2021/05/25	25	29.41	14	31.15	31.15	11	24,380	0.05%
2021/05/24	16	28.51	1	28.50	28.35	15	24,247	0.06%
2021/05/21	15	27.90	6	27.98	27.90	9	24,179	0.04%
2021/05/20	2	26.90	1	27.80	26.65	1	24,303	0.00%
2021/05/19	4	27.83	1	27.15	27.65	3	24,174	0.01%
2021/05/18	1,268	27.71	1,287	27.39	28.15	-19	24,050	-0.08%	大買/大賣/
2021/05/17	10.1	26.07	14	26.51	25.60	-3.9	23,768	-0.02%
2021/05/14	5	30.02	6	28.36	28.40	-1	23,502	0.00%
2021/05/13	9.1	30.34	18	30.63	29.85	-8.9	23,224	-0.04%
2021/05/12	37	31.05	34	31.39	30.40	3	22,926	0.01%
2021/05/11	19.1	32.85	1.6	32.89	32.10	17.5	22,378	0.08%
2021/05/10	18	35.78	9	35.16	35.30	9	22,094	0.04%
2021/05/07	7	35.42	5	34.92	36.95	2	21,966	0.01%
2021/05/06	18	34.74	9	34.62	34.30	9	21,867	0.04%
2021/05/05	11	36.42	7	36.91	34.45	4	21,673	0.02%
2021/05/04	22	38.32	39	36.12	36.10	-17	21,592	-0.08%
2021/05/03	33.7	39.95	21	39.93	38.70	12.7	21,235	0.06%
2021/04/29	133.1	45.70	160.1	44.26	42.95	-27	20,791	-0.13%	大買/大賣/
2021/04/28	55	42.44	47	42.80	45.10	8	19,829	0.04%
2021/04/27	58.1	42.29	35.1	41.74	41.00	23	19,229	0.12%
2021/04/26	8	39.90	0	0.00	39.90	8	18,422	0.04%
2021/04/23	6	34.70	10	36.30	36.30	-4	18,508	-0.02%
2021/04/22	5.1	34.43	0	0.00	33.00	5.1	18,616	0.03%
2021/04/21	1	33.52	0	0.00	34.40	1	18,814	0.01%
2021/04/20	1	33.44	1	33.80	34.15	0	18,976	0.00%
2021/04/16	0	0.00	1	36.10	36.40	-1	20,088	0.00%
2021/04/14	0	34.70	4	33.68	35.10	-4	20,395	-0.02%
2021/04/13	1	38.86	0	0.00	37.00	1	20,488	0.01%
2021/04/12	0	38.00	30.6	35.35	38.00	-30.6	20,566	-0.15%
2021/04/09	1.2	40.11	1.4	37.80	37.80	-0.2	20,758	0.00%
2021/04/08	59.5	41.81	37	41.75	41.95	22.5	20,895	0.11%
2021/04/07	9.3	38.55	7	38.04	38.90	2.3	19,783	0.01%
2021/04/06	9	34.21	6	33.98	35.40	3	19,602	0.02%
2021/04/01	3	31.38	3.9	31.29	32.20	-0.9	19,483	0.00%
2021/03/31	5.2	29.37	1	29.00	29.30	4.2	19,341	0.02%
2021/03/30	13.4	28.95	8	28.79	29.30	5.4	19,307	0.03%
2021/03/29	0	0.00	3.3	26.87	26.95	-3.3	19,141	-0.02%
2021/03/26	0	0.00	0.2	26.30	26.20	-0.2	19,240	0.00%
2021/03/25	0	0.00	1	25.70	25.75	-1	19,364	-0.01%
2021/03/24	14	25.04	3.4	24.98	25.30	10.6	20,185	0.05%
2021/03/23	53.3	24.54	3	23.92	24.45	50.3	20,830	0.24%
2021/03/22	134.5	26.44	142.4	26.40	26.00	-7.9	20,580	-0.04%	大買/大賣/
2021/03/19	52	25.09	47.2	24.73	25.55	4.8	19,048	0.03%
2021/03/18	24	22.57	48.4	23.11	23.25	-24.4	17,938	-0.14%
2021/03/17	19	20.10	80	21.00	21.15	-61	16,444	-0.37%
2021/03/16	83	19.52	38	19.51	19.25	45	15,750	0.29%
2021/03/15	27	18.52	3	18.48	18.50	24	14,969	0.16%
2021/03/12	0	0.00	10	17.75	17.90	-10	15,063	-0.07%
2021/03/11	0	0.00	4	17.50	17.70	-4	15,623	-0.03%
2021/03/09	0	0.00	3	16.62	17.10	-3	16,439	-0.02%
2021/03/08	2	17.10	0	0.00	16.80	2	17,152	0.01%
2021/03/05	3	17.53	8	17.30	17.30	-5	17,645	-0.03%
2021/03/04	13	17.33	4	17.30	17.35	9	17,670	0.05%
2021/03/03	22	17.92	8	18.04	17.80	14	17,605	0.08%
2021/03/02	9	19.13	47	19.42	19.45	-38	17,445	-0.22%
2021/02/26	8	17.64	30	17.83	17.85	-22	16,612	-0.13%
2021/02/25	3	17.60	3	17.62	17.55	0	16,460	0.00%
2021/02/24	2	17.85	16	17.66	17.50	-14	16,430	-0.09%
2021/02/23	5	17.58	11	17.51	17.50	-6	16,298	-0.04%
2021/02/22	11	17.79	4	18.01	17.70	7	16,355	0.04%
2021/02/19	3	17.13	0	0.00	17.25	3	16,104	0.02%
2021/02/02	6	16.45	8	16.23	16.15	-2	16,054	-0.01%
2021/02/01	5	16.55	7	16.27	16.20	-2	16,069	-0.01%
2021/01/29	0	0.00	7	16.65	16.50	-7	16,124	-0.04%
2021/01/28	19	16.46	12	16.68	17.05	7	16,239	0.04%
2021/01/27	2	16.70	0	0.00	16.65	2	16,178	0.01%
2021/01/26	1	16.75	1	16.25	16.25	0	16,403	0.00%
2021/01/22	0	0.00	1	15.95	15.95	-1	16,058	-0.01%
2021/01/21	5	16.54	4	16.35	15.90	1	16,017	0.01%
2021/01/20	7	17.04	47	16.59	16.40	-40	15,875	-0.25%
2021/01/19	33	17.50	9	17.59	17.55	24	15,684	0.15%
2021/01/18	12	17.10	14	17.33	17.20	-2	15,497	-0.01%
2021/01/15	11	17.77	5	17.65	17.80	6	15,367	0.04%
2021/01/14	9	17.94	2	17.98	18.25	7	15,141	0.05%
2021/01/13	33	17.65	8	17.52	17.45	25	14,972	0.17%
2021/01/12	29	17.92	10	17.40	17.10	19	14,844	0.13%
2021/01/11	3	17.58	22	17.94	18.25	-19	14,511	-0.13%
2021/01/08	19	16.99	23	16.83	16.75	-4	14,277	-0.03%
2021/01/07	5	16.58	5	16.45	16.70	0	14,733	0.00%
2021/01/06	11	16.49	0	0.00	16.00	11	14,688	0.07%
2021/01/05	41	16.78	8	16.74	16.55	33	14,508	0.23%
2021/01/04	20	17.27	4	17.04	16.95	16	14,338	0.11%
2020/12/31	1	17.00	5	16.70	16.30	-4	13,928	-0.03%
2020/12/30	2	16.20	0	0.00	16.15	2	13,640	0.01%
2020/12/29	6	16.35	6	16.15	16.15	0	13,589	0.00%
2020/12/28	0	0.00	10	16.15	16.15	-10	13,565	-0.07%
2020/12/25	2	16.33	8	16.73	16.50	-6	13,417	-0.04%
2020/12/24	7	16.48	8	16.38	16.30	-1	13,307	-0.01%
2020/12/22	5	16.45	2	15.70	15.70	3	13,100	0.02%
2020/12/21	15	16.89	9	16.71	16.55	6	12,998	0.05%
2020/12/18	25	17.04	49	17.04	16.70	-24	13,098	-0.18%
2020/12/17	35	16.64	56	16.99	17.35	-21	12,820	-0.16%
2020/12/16	2	15.85	4	16.00	15.80	-2	12,522	-0.02%
2020/12/15	6	16.50	5	15.71	15.80	1	12,475	0.01%
2020/12/14	0	0.00	7	16.34	16.20	-7	12,329	-0.06%
2020/12/11	5	15.05	8	15.43	15.30	-3	11,888	-0.03%
2020/12/10	6	15.63	31	15.59	15.45	-25	11,707	-0.21%
2020/12/09	24	15.48	4	15.35	15.35	20	11,550	0.17%
2020/12/08	2	15.80	21	15.75	15.80	-19	11,360	-0.17%
2020/12/07	7	15.41	21	15.21	16.00	-14	11,045	-0.13%
2020/12/04	13	15.55	5	15.24	15.50	8	10,384	0.08%
2020/12/03	31	14.99	21	15.49	15.15	10	10,014	0.10%
2020/12/02	35	14.78	21	14.54	14.60	14	9,500	0.15%
2020/12/01	31	14.01	10	14.01	14.20	21	8,759	0.24%
2020/11/30	1	12.65	2	12.70	12.95	-1	8,208	-0.01%
2020/11/27	2	12.50	2	12.35	12.60	0	8,177	0.00%
2020/11/26	10	12.50	6	12.48	12.35	4	8,290	0.05%
2020/11/25	1	12.05	3	12.33	12.00	-2	7,863	-0.03%
2020/11/23	0	0.00	25	11.83	11.90	-25	7,737	-0.32%
2020/11/20	4	11.96	13	12.05	11.85	-9	7,713	-0.12%
2020/11/19	14	12.04	13.2	11.91	11.95	0.8	7,714	0.01%
2020/11/18	1	11.60	1	11.70	11.50	0	7,661	0.00%
2020/11/17	0	0.00	12	11.60	11.70	-12	7,784	-0.15%
2020/11/16	2	11.38	0	0.00	11.35	2	7,756	0.03%
2020/11/13	1	11.30	1	11.50	11.40	0	7,779	0.00%
2020/11/12	20	11.43	0	0.00	11.40	20	7,793	0.26%
2020/11/11	0	0.00	10	11.80	12.00	-10	7,663	-0.13%
2020/11/10	12	11.63	0	0.00	11.60	12	7,638	0.16%
2020/11/09	6	11.90	0	0.00	11.95	6	7,582	0.08%
2020/11/06	0	0.00	18	12.24	12.15	-18	7,633	-0.24%
2020/11/05	8	12.60	0	0.00	12.40	8	7,524	0.11%
2020/11/03	37	12.37	22	12.29	12.05	15	7,167	0.21%
2020/10/30	22	11.79	5	11.91	11.70	17	6,847	0.25%
2020/10/29	10	11.90	15	11.87	11.90	-5	6,819	-0.07%
2020/10/28	1	11.70	0	0.00	11.55	1	6,764	0.01%
2020/10/27	10	11.90	0	0.00	11.85	10	6,709	0.15%
2020/10/26	0	0.00	21	12.21	11.95	-21	6,669	-0.31%
2020/10/23	1	12.05	0	0.00	12.00	1	6,583	0.02%
2020/10/22	3	12.02	0	0.00	11.95	3	6,535	0.05%
2020/10/21	3	12.00	4	12.15	12.05	-1	6,496	-0.02%
2020/10/20	0	0.00	3	12.12	12.20	-3	6,428	-0.05%
2020/10/19	15	11.91	19	11.98	12.25	-4	6,340	-0.06%
2020/10/16	17	12.11	7	11.70	11.50	10	6,182	0.16%
2020/10/15	28	12.09	32	12.28	12.40	-4	5,884	-0.07%
2020/10/14	1	11.15	1	11.15	11.30	0	5,207	0.00%
2020/10/13	0	0.00	10	10.30	10.40	-10	5,081	-0.20%
2020/10/12	3	10.45	0	0.00	10.40	3	5,080	0.06%
2020/09/24	20	9.99	0	0.00	9.90	20	5,572	0.36%
2020/09/23	16	11.33	18	10.98	10.50	-2	5,481	-0.04%
2020/09/22	3	12.05	13	11.89	11.50	-10	5,275	-0.19%
2020/09/21	5	11.89	8	11.82	12.00	-3	4,595	-0.07%
2020/09/18	0	0.00	2	10.85	10.95	-2	4,053	-0.05%
2020/09/17	0	0.00	10	10.70	10.50	-10	3,951	-0.25%
2020/09/16	10	10.45	10	10.35	10.40	0	3,812	0.00%
2020/09/10	0	0.00	4	10.15	10.10	-4	3,634	-0.11%
2020/09/09	0	0.00	2	10.00	10.15	-2	3,622	-0.06%
2020/09/08	2	10.40	0	0.00	10.00	2	3,600	0.06%
2020/09/03	10	10.35	3	10.00	10.10	7	3,464	0.20%
2020/09/02	5	10.00	0	0.00	10.05	5	3,440	0.15%
2020/09/01	14	10.33	4	10.29	10.35	10	3,458	0.29%
2020/08/31	0	0.00	2	9.79	9.74	-2	3,241	-0.06%
2020/08/28	1	9.52	0	0.00	9.61	1	3,232	0.03%
2020/08/27	2	9.55	0	0.00	9.52	2	3,220	0.06%
2020/08/25	1	9.73	1	9.91	9.68	0	3,253	0.00%
2020/08/24	5	9.89	11	9.97	9.75	-6	3,292	-0.18%
2020/08/21	23	9.73	18	9.78	9.86	5	3,349	0.15%
2020/08/20	2	9.08	0	0.00	9.03	2	3,197	0.06%
2020/08/19	5	9.71	11	9.73	9.58	-6	3,148	-0.19%
2020/08/18	0	0.00	1	9.40	9.59	-1	3,095	-0.03%
2020/08/13	0	0.00	2	9.50	9.26	-2	3,027	-0.07%
2020/08/12	25	9.64	23	9.44	9.47	2	2,993	0.07%
2020/08/10	0	0.00	4	9.08	9.07	-4	2,871	-0.14%
2020/08/06	1	9.13	0	0.00	9.13	1	2,864	0.03%
2020/08/05	0	0.00	1	9.35	9.29	-1	2,857	-0.03%
2020/07/30	0	0.00	3	8.89	8.96	-3	2,841	-0.11%
2020/07/29	4	8.69	0	0.00	8.75	4	2,840	0.14%
2020/07/24	2	9.09	0	0.00	8.95	2	2,825	0.07%
2020/07/23	0	0.00	30	9.33	9.28	-30	2,798	-1.07%
2020/07/22	10	9.38	1	9.31	9.35	9	2,797	0.32%
2020/07/21	30	9.84	7	9.76	9.20	23	2,765	0.83%
2020/07/20	2	9.27	0	0.00	9.20	2	2,543	0.08%
2020/07/17	2	9.01	2	9.32	9.01	0	2,529	0.00%
2020/07/15	5	9.49	0	0.00	9.29	5	2,486	0.20%
2020/07/14	10	10.05	22	9.85	9.51	-12	2,461	-0.49%
2020/07/13	2	9.97	5	9.57	10.00	-3	2,334	-0.13%
2020/07/10	5	9.27	0	0.00	9.12	5	2,047	0.24%
2020/07/07	2	9.22	1	9.33	9.26	1	1,865	0.05%
2020/07/06	2	9.33	2	9.26	9.23	0	1,816	0.00%
2020/07/03	1	9.08	0	0.00	9.44	1	1,763	0.06%
2020/07/02	11	9.30	2	9.14	9.23	9	1,668	0.54%
2020/07/01	2	9.24	4	9.04	9.10	-2	1,598	-0.13%
2020/06/29	0	0.00	10	7.78	7.85	-10	1,339	-0.75%
2020/06/17	0	0.00	12	8.02	8.01	-12	1,316	-0.91%
2020/06/15	1	7.66	0	0.00	7.69	1	1,361	0.07%
2020/06/12	2	7.57	0	0.00	7.80	2	1,365	0.15%
2020/06/11	4	7.94	20	8.17	7.90	-16	1,374	-1.16%
2020/06/10	3	8.28	2	8.30	8.26	1	1,361	0.07%
2020/06/09	16	8.33	5	8.30	8.19	11	1,376	0.80%
2020/06/08	27	8.52	0	0.00	8.54	27	1,319	2.05%
2020/06/04	0	0.00	10	7.75	7.75	-10	1,207	-0.83%
2020/06/02	20	7.50	2	7.75	7.75	18	1,177	1.53%
2020/06/01	0	0.00	3	7.45	7.42	-3	1,126	-0.27%
2020/05/29	50	7.66	0	0.00	7.50	50	1,105	4.52%
2020/05/28	2	7.86	2	7.82	7.86	0	1,033	0.00%
2020/05/27	20	7.04	0	0.00	7.15	20	877	2.28%
2020/05/26	5	6.94	0	0.00	6.95	5	866	0.58%
2020/05/22	5	7.01	0	0.00	6.95	5	864	0.58%
2020/05/21	5	7.13	0	0.00	7.06	5	855	0.58%
2020/05/15	10	6.76	0	0.00	6.74	10	817	1.22%
2020/05/08	0	0.00	10	7.22	7.17	-10	772	-1.29%
2020/04/29	10	7.06	0	0.00	7.20	10	743	1.34%
2020/04/23	0	0.00	6	6.57	6.56	-6	742	-0.81%
2020/04/21	4	6.44	45	6.64	6.44	-41	792	-5.18%
2020/04/20	0	0.00	9	6.92	6.89	-9	788	-1.14%
2020/04/16	0	0.00	5	6.75	7.12	-5	792	-0.63%
2020/04/15	2	6.72	0	0.00	6.96	2	783	0.26%
2020/04/14	10	6.49	0	0.00	6.53	10	792	1.26%
2020/04/13	24	6.39	0	0.00	6.34	24	797	3.01%
2020/04/09	0	0.00	2	6.36	6.37	-2	832	-0.24%
2020/04/08	0	0.00	2	6.40	6.36	-2	828	-0.24%
2020/04/07	20	6.14	15	6.06	6.16	5	829	0.60%
2020/03/27	15	5.88	3	5.85	5.82	12	913	1.31%
2020/03/19	2	5.10	3	5.11	5.04	-1	1,011	-0.10%
2020/03/12	3	7.27	0	0.00	7.17	3	958	0.31%
2020/03/11	2	7.80	0	0.00	7.80	2	963	0.21%
2020/03/10	0	0.00	1	7.60	7.85	-1	1,055	-0.09%
2020/03/09	0	0.00	1	8.04	7.92	-1	1,085	-0.09%
2020/03/03	5	8.22	0	0.00	8.21	5	1,205	0.41%
2020/03/02	1	7.97	0	0.00	8.10	1	1,242	0.08%
2020/02/26	0	0.00	14	8.36	8.40	-14	1,286	-1.09%
2020/02/25	1	8.42	0	0.00	8.45	1	1,286	0.08%
2020/02/20	0	0.00	5	8.65	8.63	-5	1,288	-0.39%
2020/02/11	0	0.00	0	8.53	8.53	0	1,333	0.00%
2020/02/06	0	0.00	1	8.88	8.81	-1	1,331	-0.08%
2020/02/03	7	8.36	0	0.00	8.50	7	1,311	0.53%
2020/01/31	3	8.70	0	0.00	8.77	3	1,299	0.23%
2020/01/30	3	9.01	0	0.00	8.83	3	1,283	0.23%
2020/01/15	0	0.00	2	9.81	9.84	-2	1,273	-0.16%
2020/01/13	1	9.46	0	0.00	9.40	1	1,205	0.08%
2020/01/10	1	9.54	0	0.00	9.52	1	1,179	0.08%
2019/12/24	0	0.00	5	10.20	10.20	-5	1,038	-0.48%
2019/12/23	0	0.00	11	10.10	10.10	-11	994	-1.11%
2019/12/19	2	9.90	0	0.00	9.90	2	890	0.22%
2019/12/06	0	0.00	9	9.88	9.88	-9	843	-1.07%
2019/12/05	14	10.15	3	10.05	9.98	11	820	1.34%
2019/12/03	1	9.48	0	0.00	9.48	1	685	0.15%
2019/11/29	1	9.62	0	0.00	9.51	1	671	0.15%
2019/11/27	0	0.00	5	9.65	9.65	-5	559	-0.89%
2019/11/26	5	9.39	3	9.53	9.46	2	516	0.39%
2019/11/25	0	0.00	4	9.03	9.09	-4	463	-0.86%
2019/11/18	0	0.00	3	9.10	9.08	-3	470	-0.64%
2019/11/13	0	0.00	10	8.89	8.89	-10	495	-2.02%
2019/11/12	0	0.00	15	8.75	8.97	-15	493	-3.04%
2019/11/11	1	8.47	0	0.00	8.47	1	480	0.21%
2019/10/16	0	0.00	5	8.79	8.82	-5	524	-0.95%
2019/10/15	0	0.00	6	8.79	8.79	-6	525	-1.14%
2019/09/26	1	8.68	0	0.00	8.69	1	543	0.18%
2019/09/20	5	9.14	8	9.23	9.14	-3	525	-0.57%
2019/09/19	1	9.19	11	9.17	9.22	-10	513	-1.95%
2019/09/16	5	8.94	0	0.00	9.05	5	511	0.98%
2019/09/02	0	0.00	8	8.85	8.91	-8	505	-1.58%
2019/08/20	0	0.00	5	8.95	8.87	-5	514	-0.97%
2019/08/15	1	7.91	0	0.00	7.95	1	473	0.21%
2019/08/07	5	8.26	0	0.00	8.19	5	482	1.04%
2019/08/05	1	8.51	0	0.00	8.40	1	501	0.20%
2019/07/31	1	8.89	0	0.00	8.72	1	518	0.19%
2019/07/25	0	0.00	7	9.03	9.14	-7	510	-1.37%
2019/07/24	0	0.00	5	9.05	9.02	-5	511	-0.98%
2019/07/23	0	0.00	3	9.03	9.03	-3	523	-0.57%
2019/07/22	0	0.00	12	9.09	9.09	-12	524	-2.29%
2019/07/18	5	9.08	4	9.05	9.04	1	533	0.19%
2019/07/17	2	9.08	0	0.00	9.11	2	539	0.37%
2019/07/15	1	9.11	0	0.00	9.12	1	551	0.18%
2019/07/11	0	0.00	2	9.22	9.24	-2	587	-0.34%
2019/07/09	1	9.22	0	0.00	9.19	1	637	0.16%
2019/06/12	2	9.13	0	0.00	9.07	2	1,086	0.18%
2019/06/06	2	8.95	0	0.00	8.90	2	1,292	0.15%
2019/05/30	2	9.18	0	0.00	9.19	2	1,586	0.13%
2019/05/20	2	8.85	0	0.00	8.96	2	1,808	0.11%
2019/05/13	1	9.50	0	0.00	9.40	1	1,860	0.05%
2019/05/10	0	0.00	3	9.72	9.75	-3	1,852	-0.16%
2019/05/09	4	9.93	0	0.00	9.82	4	1,845	0.22%
2019/05/07	1	10.15	0	0.00	10.15	1	1,835	0.05%
2019/05/03	1	10.25	0	0.00	10.25	1	1,870	0.05%
2019/04/29	1	10.20	0	0.00	10.15	1	1,868	0.05%
2019/04/26	2	10.45	0	0.00	10.45	2	1,878	0.11%
2019/04/23	1	10.60	0	0.00	10.60	1	1,874	0.05%
2019/04/19	1	10.70	0	0.00	10.70	1	1,946	0.05%
2019/04/16	1	10.90	2	10.93	11.05	-1	1,916	-0.05%
2019/04/15	0	0.00	1	10.80	10.75	-1	1,877	-0.05%
2019/04/11	0	0.00	2	10.80	10.70	-2	1,867	-0.11%
2019/04/10	0	0.00	4	10.65	10.70	-4	1,860	-0.21%
2019/04/03	0	0.00	5	10.56	10.60	-5	1,847	-0.27%
2019/03/29	1	10.45	0	0.00	10.45	1	1,864	0.05%
2019/03/27	0	0.00	11	10.50	10.50	-11	1,882	-0.58%
2019/03/26	0	0.00	12	10.55	10.55	-12	1,882	-0.64%
2019/03/25	3	10.45	0	0.00	10.45	3	1,913	0.16%
2019/03/20	2	10.90	0	0.00	10.85	2	2,014	0.10%
2019/03/19	0	10.85	19	10.85	10.85	-19	2,024	-0.94%
2019/03/18	1	10.85	40	10.85	10.90	-39	2,071	-1.88%
2019/03/15	44	11.22	39	11.03	11.05	5	2,071	0.24%
2019/03/14	1	11.60	0	0.00	11.45	1	1,864	0.05%
2019/03/13	11	11.84	0	0.00	11.60	11	1,866	0.59%
2019/03/12	11	12.22	2	11.75	11.80	9	1,863	0.48%
2019/03/11	5	11.80	6	11.84	11.85	-1	1,734	-0.06%
2019/03/08	14	11.32	5	12.00	12.00	9	1,706	0.53%
2019/03/06	0	0.00	20	11.40	11.45	-20	1,629	-1.23%
2019/03/05	1	11.30	0	0.00	11.30	1	1,589	0.06%
2019/03/04	115	11.29	51	11.35	11.25	64	1,493	4.29%	大買/
2019/02/25	0	0.00	1	10.95	10.85	-1	1,429	-0.07%
2019/02/19	2	10.50	0	0.00	10.40	2	1,377	0.15%
2019/02/13	0	0.00	2	10.25	10.25	-2	1,317	-0.15%
2019/02/12	5	10.05	5	10.15	10.15	0	1,309	0.00%
2019/02/11	6	10.10	3	10.05	10.05	3	1,299	0.23%
2019/01/30	0	0.00	5	10.05	10.05	-5	1,296	-0.39%
2019/01/25	2	10.35	0	0.00	10.30	2	1,292	0.15%
2019/01/23	10	10.15	5	10.10	10.10	5	1,262	0.40%
2019/01/21	0	0.00	5	10.25	10.25	-5	1,274	-0.39%
2019/01/18	0	0.00	0.2	10.25	10.30	-0.2	1,281	-0.01%
2019/01/16	0	0.00	5	10.25	10.25	-5	1,284	-0.39%
2019/01/15	6	10.30	11	10.26	10.25	-5	1,282	-0.39%
2019/01/14	2	10.35	1	10.25	10.25	1	1,279	0.08%
2019/01/10	0	10.45	1	10.30	10.50	-1	1,197	-0.08%
2019/01/09	5	10.35	0	0.00	10.30	5	1,191	0.42%
2019/01/08	0	0.00	4	10.25	10.25	-4	1,191	-0.34%
2019/01/07	0	0.00	3	10.25	10.25	-3	1,197	-0.25%
2019/01/04	5	10.10	2	10.13	10.10	3	1,227	0.24%
2019/01/02	0	0.00	3	10.30	10.30	-3	1,269	-0.24%
2018/12/28	3	10.25	3	10.65	10.65	0	1,260	0.00%
2018/12/26	6	10.40	0	0.00	10.20	6	1,274	0.47%
2018/12/25	7	10.38	6	10.25	10.25	1	1,275	0.08%
2018/12/24	7	10.60	3	10.55	10.55	4	1,267	0.32%
2018/12/22	7	10.08	46	10.21	10.75	-39	1,263	-3.09%
2018/12/21	6	10.00	9	10.15	10.15	-3	1,233	-0.24%
2018/12/20	3	10.40	3	10.15	10.15	0	1,220	0.00%
2018/12/18	6	10.75	0	0.00	10.45	6	1,195	0.50%
2018/12/17	1	10.90	65	11.05	11.10	-64	1,163	-5.50%
2018/12/14	10	10.48	0	0.00	10.45	10	1,023	0.98%
2018/12/12	0	0.00	16	10.70	10.70	-16	1,017	-1.57%
2018/12/11	12	10.83	7	10.59	10.60	5	988	0.51%
2018/12/10	10	10.25	10	10.25	10.40	0	934	0.00%
2018/12/07	0	0.00	12	10.25	10.25	-12	890	-1.35%
2018/12/06	31	10.38	11	11.10	10.10	20	882	2.27%
2018/12/05	10	10.00	10	10.43	11.05	0	858	0.00%
2018/11/28	5	9.88	0	0.00	9.88	5	843	0.59%
2018/11/26	6	9.54	16	9.65	9.61	-10	841	-1.19%
2018/11/23	13	9.47	19	9.58	9.47	-6	844	-0.71%
2018/11/22	2	9.68	21	9.61	9.58	-19	836	-2.27%
2018/11/21	4	9.09	4	9.16	9.16	0	773	0.00%
2018/11/16	0	0.00	3	8.81	8.81	-3	863	-0.35%
2018/11/12	10	8.56	0	0.00	8.46	10	912	1.10%
2018/11/09	0	0.00	10	8.51	8.51	-10	917	-1.09%
2018/11/08	6	8.65	1	8.66	8.60	5	940	0.53%
2018/11/06	0	0.00	5	8.33	8.33	-5	974	-0.51%
2018/11/05	16	8.57	0	0.00	8.43	16	1,002	1.60%
2018/11/02	12	8.53	8	8.57	8.54	4	1,047	0.38%
2018/10/30	12	8.02	9	8.09	8.05	3	1,041	0.29%
2018/10/29	9	7.91	8	7.99	8.03	1	1,038	0.10%
2018/10/26	35	7.88	5	7.85	7.85	30	1,032	2.91%
2018/10/25	14	7.94	0	0.00	7.77	14	1,033	1.35%
2018/10/24	2	8.50	0	0.00	8.54	2	1,009	0.20%
2018/10/23	5	8.56	0	0.00	8.55	5	1,008	0.50%
2018/10/19	10	8.40	0	0.00	8.48	10	1,019	0.98%
2018/10/15	0	0.00	1	8.50	8.46	-1	1,035	-0.10%
2018/10/12	9	8.47	0	0.00	8.51	9	1,034	0.87%
2018/10/11	3	8.65	0	0.00	8.64	3	1,004	0.30%
2018/09/21	3	10.25	0	0.00	10.25	3	976	0.31%
2018/09/20	3	10.25	0	0.00	10.25	3	974	0.31%
2018/09/13	0	0.00	10	10.45	10.45	-10	1,054	-0.95%
2018/09/10	2	10.05	0	0.00	10.10	2	1,114	0.18%
2018/09/07	3	10.30	0	0.00	10.35	3	1,112	0.27%
2018/09/06	5	10.60	0	0.00	10.75	5	1,110	0.45%
2018/08/28	5	11.20	0	0.00	11.20	5	1,526	0.33%
2018/08/23	0	0.00	10	11.70	11.70	-10	1,561	-0.64%
2018/08/22	2	11.30	0	0.00	11.30	2	1,510	0.13%
2018/08/20	2	11.30	3	11.35	11.30	-1	1,537	-0.07%
2018/08/13	0	0.00	1	10.95	10.50	-1	1,501	-0.07%
2018/08/10	10	11.25	13	11.35	11.10	-3	1,486	-0.20%
2018/08/09	1	11.15	13	11.15	11.30	-12	1,473	-0.81%
2018/08/01	0	0.00	1	10.85	10.80	-1	1,548	-0.06%
2018/07/31	1	10.60	0	0.00	10.60	1	1,547	0.06%
2018/07/27	3	10.70	0	0.00	10.65	3	1,550	0.19%
2018/07/10	0	0.00	2	10.40	10.45	-2	1,629	-0.12%
2018/07/09	7	10.22	0	0.00	10.25	7	1,638	0.43%
2018/07/06	2	10.05	0	0.00	10.20	2	1,643	0.12%
2018/07/05	3	10.50	5	10.20	10.20	-2	1,703	-0.12%
2018/07/04	9	10.64	0	0.00	10.55	9	1,708	0.53%
2018/07/02	5	11.10	0	0.00	11.05	5	1,718	0.29%
2018/06/26	0	0.00	1	11.25	11.20	-1	1,747	-0.06%
2018/06/25	0	0.00	4	11.49	11.50	-4	1,741	-0.23%
2018/06/19	0	0.00	3	11.35	11.20	-3	1,721	-0.17%
2018/06/15	5	11.50	0	0.00	11.40	5	1,701	0.29%
2018/06/14	3	11.55	0	0.00	11.50	3	1,695	0.18%
2018/06/13	1	11.85	6	11.84	11.55	-5	1,709	-0.29%
2018/06/11	6	11.32	1	11.75	11.45	5	1,621	0.31%
2018/06/08	0	0.00	25	11.49	11.45	-25	1,541	-1.62%
2018/06/07	10	11.50	35	11.63	11.75	-25	1,481	-1.69%
2018/06/06	2	10.60	0	0.00	10.70	2	1,304	0.15%
2018/05/31	8	10.11	0	0.00	10.05	8	1,325	0.60%
2018/05/30	23	10.16	0	0.00	10.05	23	1,328	1.73%
2018/05/29	2	10.25	2	10.25	10.25	0	1,324	0.00%
2018/05/28	2	10.40	0	0.00	10.20	2	1,324	0.15%
2018/05/25	4	10.05	0	0.00	10.00	4	1,311	0.30%
2018/05/24	3	10.03	1	10.05	10.00	2	1,362	0.15%
2018/05/23	1	9.93	0	0.00	9.93	1	1,399	0.07%
2018/05/21	4	10.01	0	0.00	10.15	4	1,408	0.28%
2018/05/17	2	9.79	0	0.00	9.92	2	1,404	0.14%
2018/05/16	11	9.97	0	0.00	9.60	11	1,411	0.78%
2018/05/15	2	10.13	0	0.00	10.10	2	1,384	0.14%
2018/05/14	5	10.28	0	0.00	10.10	5	1,446	0.35%
2018/05/10	0	0.00	2	10.90	10.90	-2	1,416	-0.14%
2018/05/08	5	10.70	0	0.00	10.85	5	1,411	0.35%
2018/04/26	13	10.69	0	0.00	10.60	13	1,500	0.87%
2018/04/25	3	10.85	0	0.00	11.00	3	1,522	0.20%
2018/04/24	7	10.81	0	0.00	10.70	7	1,547	0.45%
2018/04/23	6	11.15	0	0.00	11.10	6	1,545	0.39%
2018/04/20	1	11.30	0	0.00	11.35	1	1,553	0.06%
2018/04/18	2	11.43	1	11.60	11.40	1	1,607	0.06%
2018/04/17	12	11.43	0	0.00	11.30	12	1,626	0.74%
2018/04/16	6	11.68	0	0.00	11.60	6	1,633	0.37%
2018/04/11	2	12.33	11	12.46	12.20	-9	1,777	-0.51%
2018/04/09	0	0.00	10	12.00	12.00	-10	1,872	-0.53%
2018/04/03	3	11.70	0	0.00	11.80	3	1,905	0.16%
2018/03/31	5	11.70	0	0.00	11.60	5	1,950	0.26%
2018/03/30	3	11.73	0	0.00	11.70	3	1,977	0.15%
2018/03/29	10	11.90	80	11.75	11.70	-70	2,057	-3.40%
2018/03/28	3	11.70	0	0.00	11.70	3	2,117	0.14%
2018/03/27	8	11.88	0	0.00	11.90	8	2,196	0.36%
2018/03/23	5	11.58	0	0.00	11.65	5	2,675	0.19%
2018/03/22	2	11.90	0	0.00	11.85	2	2,722	0.07%
2018/03/21	8	12.08	0	0.00	12.00	8	2,885	0.28%
2018/03/20	1	12.20	0	0.00	12.20	1	2,933	0.03%
2018/03/19	5	12.40	8	12.70	12.30	-3	3,171	-0.09%
2018/03/16	5	12.70	0	0.00	12.70	5	3,272	0.15%
2018/03/15	0	0.00	1	12.90	12.85	-1	3,273	-0.03%
2018/03/13	1	12.75	0	0.00	12.75	1	3,328	0.03%
2018/03/12	6	12.87	0	0.00	12.70	6	3,344	0.18%
2018/03/09	2	13.00	0	0.00	12.90	2	3,342	0.06%
2018/03/07	0	0.00	1	12.85	12.75	-1	3,312	-0.03%
2018/03/06	1	12.80	0	0.00	12.70	1	3,351	0.03%
2018/03/05	70	13.00	0	0.00	12.65	70	3,683	1.90%
2018/03/01	0	0.00	1	12.95	13.00	-1	3,728	-0.03%
2018/02/27	2	13.05	2	13.35	12.90	0	3,731	0.00%
2018/02/26	0	0.00	3	13.28	13.25	-3	3,706	-0.08%
2018/02/07	1	12.15	0	0.00	12.00	1	3,672	0.03%
2018/02/06	11	12.41	0	0.00	11.85	11	3,663	0.30%
2018/02/02	0	0.00	8	13.20	13.30	-8	3,622	-0.22%
2018/02/01	2	13.20	0	0.00	13.15	2	3,670	0.05%
2018/01/31	0	0.00	6	13.25	13.30	-6	3,775	-0.16%
2018/01/30	1	13.10	0	0.00	13.20	1	3,786	0.03%
2018/01/29	10	13.10	0	0.00	13.05	10	3,769	0.27%
2018/01/26	1	13.10	0	0.00	13.15	1	3,800	0.03%
2018/01/25	0	0.00	3	13.25	13.20	-3	3,905	-0.08%
2018/01/22	1	13.25	0	0.00	13.25	1	3,927	0.03%
2018/01/19	8	13.70	8	13.50	13.50	0	3,934	0.00%
2018/01/18	8	13.67	8	13.50	13.50	0	3,936	0.00%
2018/01/16	10	13.60	0	0.00	13.60	10	3,926	0.25%
2018/01/10	0	0.00	10	13.55	13.45	-10	3,973	-0.25%
2018/01/08	21	13.90	4	13.85	13.75	17	4,234	0.40%
2018/01/05	4	14.65	14	14.70	14.45	-10	4,151	-0.24%
2018/01/04	11	14.55	12	14.44	14.60	-1	4,111	-0.02%