飛宏 (2457)-富邦-陽明券商分點個股進出

台股 » 個股 » 飛宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

飛宏

(2457)

可現股當沖

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

立即追蹤
本地時間:14:30(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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3.3	43.00	0	0.00	42.30	3.3	1,527	0.22%
2024/11/21	27.2	42.92	12	42.52	42.55	15.2	1,505	1.01%
2024/11/20	8	41.82	6	41.71	42.00	2	1,463	0.14%
2024/11/19	11.1	41.94	19	42.02	41.70	-7.9	1,451	-0.55%
2024/11/18	3	40.50	0	0.00	40.30	3	1,380	0.22%
2024/11/15	7	41.38	4	41.01	41.65	3	1,367	0.22%
2024/11/14	2	40.13	1	40.20	40.00	1	1,335	0.08%
2024/11/13	4	41.14	0	0.00	41.10	4	1,325	0.30%
2024/11/12	8	41.21	6	41.55	41.40	2	1,328	0.15%
2024/11/11	1	40.80	6	41.25	41.45	-5	1,313	-0.38%
2024/11/08	5	40.81	0	0.00	40.40	5	1,309	0.38%
2024/11/07	13.8	40.52	36	40.37	41.10	-22.2	1,306	-1.70%
2024/11/06	2	38.60	2.5	38.46	38.50	-0.5	1,251	-0.04%
2024/11/05	0	37.50	2	37.88	37.90	-2	1,304	-0.15%
2024/11/04	5.1	37.47	0	0.00	37.45	5.1	1,397	0.37%
2024/11/01	4	37.29	1	37.95	38.25	3	1,433	0.21%
2024/10/30	14	37.77	6	37.48	37.85	8	1,456	0.55%
2024/10/29	2.1	37.49	12	37.32	37.15	-9.9	1,509	-0.66%
2024/10/28	0	0.00	4	37.85	37.85	-4	1,526	-0.26%
2024/10/25	6	38.98	3	38.85	38.15	3	1,548	0.19%
2024/10/24	5	37.70	1	38.20	37.80	4	1,536	0.26%
2024/10/23	1	38.05	0	0.00	38.05	1	1,553	0.06%
2024/10/22	2	38.40	0	0.00	38.50	2	1,589	0.13%
2024/10/21	0	0.00	1	38.50	38.45	-1	1,633	-0.06%
2024/10/18	5	38.25	0	0.00	38.00	5	1,723	0.29%
2024/10/17	5	39.07	6	39.37	38.75	-1	1,755	-0.06%
2024/10/16	12	38.53	3	38.68	38.65	9	1,780	0.51%
2024/10/15	2.1	39.19	3	39.60	38.75	-0.9	1,795	-0.05%
2024/10/14	4	39.10	0	0.00	39.20	4	1,814	0.22%
2024/10/11	1	39.50	2	39.40	39.25	-1	1,827	-0.05%
2024/10/09	11	39.60	8	39.39	39.25	3	1,849	0.16%
2024/10/08	1	40.05	1	40.45	40.40	0	1,880	0.00%
2024/10/07	6	40.80	37	40.98	40.95	-31	1,896	-1.63%
2024/10/04	4	41.65	1	41.70	41.25	3	1,947	0.16%
2024/10/01	1	41.15	2	41.90	42.30	-1	2,017	-0.05%
2024/09/30	12	41.18	4	41.65	40.85	8	2,009	0.40%
2024/09/27	3	41.12	4.1	41.44	41.35	-1.1	2,046	-0.05%
2024/09/26	11	41.31	5	41.06	41.15	6	2,052	0.29%
2024/09/25	0	40.00	1	39.95	40.05	-1	2,012	-0.05%
2024/09/24	3	39.93	0	0.00	39.75	3	2,021	0.15%
2024/09/23	0	0.00	1	40.25	40.20	-1	2,044	-0.05%
2024/09/20	13	39.66	0	0.00	39.55	13	2,047	0.64%
2024/09/19	1	39.00	3	39.00	39.10	-2	2,058	-0.10%
2024/09/18	8	39.07	3	39.08	38.60	5	2,089	0.24%
2024/09/16	3	38.92	1	39.10	39.00	2	2,102	0.09%
2024/09/13	1	38.50	1	38.45	38.65	0	2,120	0.00%
2024/09/12	1	37.65	0	38.10	38.25	1	2,173	0.05%
2024/09/11	1	37.35	1	37.45	37.35	0	2,194	0.00%
2024/09/10	1	37.15	1	37.10	37.10	0	2,205	0.00%
2024/09/09	1	35.90	3	36.30	37.60	-2	2,227	-0.09%
2024/09/06	0	0.00	11	37.00	37.05	-11	2,273	-0.48%
2024/09/05	4	36.63	3	36.45	36.35	1	2,285	0.04%
2024/09/04	1.5	36.77	45	36.45	36.35	-43.5	2,315	-1.88%
2024/09/03	0.4	39.75	0	0.00	38.90	0.4	2,317	0.02%
2024/09/02	6.2	39.98	1	40.30	39.75	5.2	2,356	0.22%
2024/08/30	6	40.06	1	40.50	40.05	5	2,524	0.20%
2024/08/29	1	39.45	2	39.55	40.15	-1	2,605	-0.04%
2024/08/28	2	39.93	0	0.00	39.85	2	2,599	0.08%
2024/08/27	3	40.13	0	40.10	39.95	3	2,624	0.11%
2024/08/26	3	40.63	3	40.67	40.50	0	2,630	0.00%
2024/08/23	1	39.45	0	0.00	40.10	1	2,644	0.04%
2024/08/22	0	0.00	3	40.03	39.95	-3	2,667	-0.11%
2024/08/21	4	40.26	2	40.28	40.05	2	2,688	0.07%
2024/08/20	2	40.53	2.3	40.64	40.50	-0.3	2,691	-0.01%
2024/08/19	0.3	40.50	2	40.63	40.50	-1.7	2,730	-0.06%
2024/08/16	1	40.55	1	40.90	40.55	0	2,745	0.00%
2024/08/15	2	40.73	2	40.93	40.60	0	2,770	0.00%
2024/08/14	0.1	41.15	19	40.95	41.15	-18.9	2,776	-0.68%
2024/08/13	1	40.55	21	40.60	40.65	-20	2,765	-0.72%
2024/08/12	6.3	40.75	4	40.38	40.70	2.3	2,764	0.08%
2024/08/09	5	39.60	2.5	39.82	39.40	2.5	2,756	0.09%
2024/08/08	4	39.15	4	38.99	38.80	0	2,742	0.00%
2024/08/07	5	40.56	2.6	39.09	40.80	2.4	2,744	0.09%
2024/08/06	10.3	37.01	13	37.06	37.25	-2.7	2,791	-0.10%
2024/08/05	2.1	38.65	13	38.60	38.60	-10.9	2,739	-0.40%
2024/08/02	10	43.37	7	43.38	42.85	3	2,725	0.11%
2024/08/01	3	44.41	33	43.33	44.55	-30	2,713	-1.10%
2024/07/31	8.3	42.75	0	0.00	42.30	8.3	2,680	0.31%
2024/07/30	1	42.55	3	42.41	43.15	-2	2,684	-0.08%
2024/07/29	6	43.04	8	42.93	42.65	-2	2,687	-0.07%
2024/07/26	12	43.70	2	43.63	43.45	10	2,822	0.35%
2024/07/23	9.1	44.69	3	44.94	44.85	6.1	2,819	0.22%
2024/07/22	22	43.80	12	43.88	43.80	10	2,805	0.36%
2024/07/19	15.3	45.53	75	45.72	44.40	-59.7	2,776	-2.15%
2024/07/18	11	47.44	27	47.51	47.45	-16	2,709	-0.59%
2024/07/17	0.2	48.75	2	48.98	48.50	-1.8	2,690	-0.07%
2024/07/16	4	48.26	11	48.31	48.15	-7	2,715	-0.26%
2024/07/15	5.1	48.35	0	0.00	48.40	5.1	2,765	0.18%
2024/07/12	13.3	48.81	2	48.85	48.85	11.3	2,910	0.39%
2024/07/11	5.2	48.80	5	48.80	48.80	0.2	2,949	0.01%
2024/07/10	9.3	49.78	2.7	49.45	49.20	6.6	2,986	0.22%
2024/07/09	0.2	50.70	5	50.70	50.80	-4.8	2,964	-0.16%
2024/07/08	15	51.79	1.5	51.34	51.50	13.5	3,045	0.44%
2024/07/05	3	51.43	6.3	50.96	51.30	-3.2	3,042	-0.11%
2024/07/04	2	49.90	0.3	49.80	49.55	1.8	2,981	0.06%
2024/07/03	5	49.84	19	49.86	49.75	-14	2,982	-0.47%
2024/07/02	0	48.00	18	48.01	48.45	-18	2,945	-0.61%
2024/07/01	7.3	48.55	0.5	48.40	48.20	6.8	2,934	0.23%
2024/06/28	0.6	48.93	0	0.00	48.70	0.6	2,939	0.02%
2024/06/27	3.4	48.87	0	0.00	48.40	3.4	2,962	0.11%
2024/06/26	12	49.62	5	50.00	49.10	7	2,955	0.24%
2024/06/25	7.3	49.12	4.2	49.03	49.35	3.1	2,962	0.11%
2024/06/24	6	49.63	2	49.70	49.25	4	2,961	0.14%
2024/06/21	1	50.20	9.1	50.22	50.40	-8.1	2,974	-0.27%
2024/06/20	5.2	50.04	19	50.06	50.10	-13.8	2,980	-0.46%
2024/06/19	7.3	50.33	14	50.74	50.10	-6.7	3,000	-0.22%
2024/06/18	7	51.14	8.2	51.11	51.50	-1.2	2,976	-0.04%
2024/06/14	2	51.00	0.1	51.10	50.70	1.9	3,022	0.06%
2024/06/13	6	50.49	20	50.34	50.70	-14	3,023	-0.46%
2024/06/12	4	51.23	0	0.00	51.00	4	2,984	0.13%
2024/06/11	3	51.67	1	51.41	52.00	2	2,991	0.07%
2024/06/07	0	0.00	3.5	51.91	52.00	-3.5	3,002	-0.12%
2024/06/06	12	51.23	5	51.12	51.30	7	3,000	0.23%
2024/06/05	50	52.61	14	52.80	51.80	36	2,983	1.21%
2024/06/04	27	52.47	14	51.94	52.00	13	2,931	0.44%
2024/06/03	10	50.70	0	50.80	50.80	10	2,939	0.34%
2024/05/31	2	51.10	0	0.00	50.90	2	2,980	0.07%
2024/05/30	1	51.00	1	51.80	51.00	0	3,038	0.00%
2024/05/29	11.1	51.70	1.2	51.71	51.40	9.8	3,185	0.31%
2024/05/28	2	51.50	4	51.75	52.00	-2	3,223	-0.06%
2024/05/27	12	51.02	34	51.06	51.10	-22	3,272	-0.67%
2024/05/24	6	50.00	3	50.03	50.20	3	3,332	0.09%
2024/05/23	18	51.07	20	51.02	50.60	-2	3,409	-0.06%
2024/05/22	1	50.50	4.1	50.65	50.50	-3.1	3,458	-0.09%
2024/05/21	0	0.00	2	50.40	50.40	-2	3,522	-0.06%
2024/05/20	0	0.00	5	49.80	49.50	-5	3,587	-0.14%
2024/05/17	2	49.75	16	49.89	49.70	-14	3,782	-0.37%
2024/05/16	0	0.00	10	49.53	49.45	-10	4,218	-0.24%
2024/05/15	7	49.75	0	0.00	49.50	7	4,296	0.16%
2024/05/14	2.5	49.85	17.4	49.86	49.70	-14.9	4,321	-0.34%
2024/05/13	17.3	48.34	8	48.81	49.00	9.3	4,352	0.21%
2024/05/10	19.5	48.28	26.6	48.80	48.45	-7.1	4,334	-0.16%
2024/05/09	17.7	50.26	1.4	50.38	49.95	16.3	4,257	0.38%
2024/05/08	9	50.71	1	50.40	50.60	8	4,236	0.19%
2024/05/07	11	50.91	8	50.89	51.00	3	4,257	0.07%
2024/05/06	20.3	51.39	1.5	51.17	50.80	18.8	4,324	0.43%
2024/05/03	9	52.24	5	52.66	51.50	4	4,331	0.09%
2024/05/02	18	52.64	1	52.60	52.80	17	4,380	0.39%
2024/04/30	15.5	53.02	57.2	53.10	53.50	-41.7	4,415	-0.95%
2024/04/29	16.3	50.85	8	51.19	51.50	8.3	4,310	0.19%
2024/04/26	18	51.09	3	51.10	50.70	15	4,314	0.35%
2024/04/25	13	51.65	0	0.00	51.20	13	4,328	0.30%
2024/04/24	0	0.00	116	51.98	52.30	-116	4,349	-2.67%	大賣/鉅額交易
2024/04/23	9	51.59	2	51.50	51.00	7	4,409	0.16%
2024/04/22	20.5	51.86	6.2	51.52	51.00	14.3	4,457	0.32%
2024/04/19	24	53.16	12	52.63	52.50	12	4,465	0.27%
2024/04/18	48.1	55.04	66.8	55.40	54.50	-18.7	4,481	-0.42%
2024/04/17	8	52.94	9.3	52.98	53.30	-1.3	4,357	-0.03%
2024/04/16	31.2	51.02	34	50.86	51.00	-2.8	4,349	-0.06%
2024/04/15	16	52.78	6	53.10	52.30	10	4,370	0.23%
2024/04/12	37.3	52.89	51	53.46	53.80	-13.7	4,423	-0.31%
2024/04/11	13.5	52.85	10.1	53.15	52.50	3.4	4,364	0.08%
2024/04/10	13	53.75	12.6	54.36	54.10	0.5	4,349	0.01%
2024/04/09	5	54.04	3.7	54.06	54.00	1.3	4,362	0.03%
2024/04/08	17	53.85	0.1	54.09	53.70	16.9	4,448	0.38%
2024/04/03	13	53.67	14.5	53.53	53.30	-1.5	4,456	-0.03%
2024/04/02	13	54.00	2.6	53.96	54.30	10.5	4,476	0.23%
2024/04/01	2.2	54.40	10	54.68	54.60	-7.8	4,509	-0.17%
2024/03/29	9	53.21	6	53.57	53.30	3	4,529	0.07%
2024/03/28	6.2	52.92	15	53.13	53.00	-8.8	4,526	-0.19%
2024/03/27	4.2	53.42	5.1	53.62	53.30	-0.8	4,531	-0.02%
2024/03/26	33	53.81	26	53.70	53.30	7	4,547	0.15%
2024/03/25	6	55.27	5	55.36	55.20	1	4,531	0.02%
2024/03/22	16	54.38	8.5	54.87	54.30	7.5	4,573	0.16%
2024/03/21	14	53.69	3.5	53.61	53.80	10.5	4,558	0.23%
2024/03/20	13.1	53.15	2.5	52.96	53.00	10.6	4,653	0.23%
2024/03/19	8	54.53	13.5	54.55	54.30	-5.5	4,634	-0.12%
2024/03/18	1.3	54.07	2.8	54.20	54.40	-1.5	4,682	-0.03%
2024/03/15	2	55.05	4	54.90	55.00	-2	4,699	-0.04%
2024/03/14	11	55.34	10	55.08	55.20	1	4,778	0.02%
2024/03/13	37.3	55.77	37.1	55.03	55.00	0.3	4,833	0.01%
2024/03/12	17.1	56.70	0	0.00	56.40	17.1	4,881	0.35%
2024/03/11	49.8	56.03	35.2	56.26	56.30	14.6	4,964	0.29%
2024/03/08	49.3	56.80	44	55.94	55.90	5.3	5,023	0.11%
2024/03/07	31.5	58.52	24	58.51	58.00	7.5	5,013	0.15%
2024/03/06	9	60.19	33	60.23	60.10	-24	4,997	-0.48%
2024/03/05	21	60.12	1.1	61.19	60.00	19.9	5,096	0.39%
2024/03/04	33	61.31	13	61.11	60.60	20	5,211	0.38%
2024/03/01	14	60.29	0	0.00	60.30	14	5,228	0.27%
2024/02/29	2	61.25	8	61.10	61.30	-6	5,690	-0.11%
2024/02/27	16	59.98	4	60.80	60.20	12	6,506	0.18%
2024/02/26	4.1	61.23	8	61.14	61.20	-3.9	6,952	-0.06%
2024/02/23	17.1	60.38	32.4	60.51	59.70	-15.3	6,907	-0.22%
2024/02/22	39	61.48	13.1	61.36	61.30	26	6,865	0.38%
2024/02/21	33	61.90	27	61.72	61.50	6	6,858	0.09%
2024/02/20	70	62.14	50.2	61.96	61.80	19.8	6,946	0.29%
2024/02/19	54.9	61.68	71.6	61.69	62.30	-16.8	6,809	-0.25%
2024/02/16	7	58.56	30.1	57.96	58.70	-23.1	6,414	-0.36%
2024/02/15	21	56.21	3	56.17	56.20	18	6,380	0.28%
2024/02/05	11	56.00	2	55.70	56.10	9	6,399	0.14%
2024/02/02	0	0.00	4	57.55	57.00	-4	6,378	-0.06%
2024/02/01	6	57.02	4	56.90	57.20	2	6,381	0.03%
2024/01/31	3.3	57.29	4	57.30	57.00	-0.7	6,377	-0.01%
2024/01/30	13	58.45	6	57.85	57.80	7	6,392	0.11%
2024/01/29	6	58.45	13.1	58.37	58.80	-7.1	6,439	-0.11%
2024/01/26	22.5	57.50	1	58.20	56.90	21.5	6,422	0.33%
2024/01/25	19	58.41	10	58.00	58.00	9	6,482	0.14%
2024/01/24	8	58.01	18.2	58.37	58.60	-10.2	6,668	-0.15%
2024/01/23	3	57.83	9	57.49	57.30	-6	6,673	-0.09%
2024/01/22	3	56.50	7	56.79	57.00	-4	6,658	-0.06%
2024/01/19	3	56.40	3	56.70	56.50	0	6,715	0.00%
2024/01/18	5	55.08	6	55.65	56.00	-1	6,766	-0.01%
2024/01/17	44.8	55.65	25	57.60	55.30	19.8	6,908	0.29%
2024/01/16	1.2	58.60	2	58.25	57.60	-0.8	7,033	-0.01%
2024/01/15	1	58.10	3.1	57.87	58.30	-2.1	7,136	-0.03%
2024/01/12	14	56.59	6	57.52	56.90	8	7,196	0.11%
2024/01/11	4.3	55.32	7	56.30	57.10	-2.7	7,181	-0.04%
2024/01/10	13.8	55.61	1	55.20	55.00	12.8	7,209	0.18%
2024/01/09	46.3	57.00	4	56.76	56.50	42.2	7,231	0.58%
2024/01/08	11	59.83	10	59.56	58.90	1	7,202	0.01%
2024/01/05	1.1	58.72	6	59.13	58.30	-4.9	7,144	-0.07%
2024/01/04	21	57.81	2	58.30	57.60	19	7,137	0.27%
2024/01/03	9	58.56	2	58.95	58.80	7	7,155	0.10%
2024/01/02	4	59.90	7	60.13	59.30	-3	7,150	-0.04%
2023/12/29	7	58.69	0	58.80	58.90	7	7,180	0.10%
2023/12/28	1	58.90	1	58.90	59.00	0	7,194	0.00%
2023/12/27	6.3	58.64	2.3	58.64	58.40	4	7,222	0.06%
2023/12/26	13.3	58.47	6	58.30	59.00	7.3	7,298	0.10%
2023/12/25	6.1	57.08	6	57.10	57.00	0.1	7,276	0.00%
2023/12/22	2	56.75	6	56.48	56.40	-4	7,282	-0.05%
2023/12/21	11.5	56.84	2.6	56.89	56.60	8.9	7,287	0.12%
2023/12/20	5	57.46	7	57.83	57.80	-2	7,299	-0.03%
2023/12/19	14.1	57.98	3	57.13	57.30	11.1	7,311	0.15%
2023/12/18	2	59.00	1	59.50	59.00	1	7,300	0.01%
2023/12/15	9.2	59.55	15	59.35	59.10	-5.8	7,317	-0.08%
2023/12/14	8.1	58.59	7	58.91	58.20	1.1	7,234	0.01%
2023/12/13	14	58.75	5.1	59.79	58.30	9	7,219	0.12%
2023/12/12	10.2	59.57	20	60.10	59.00	-9.8	7,208	-0.14%
2023/12/11	39	59.46	5	59.66	59.60	34	7,208	0.47%
2023/12/08	10	60.40	142	60.32	61.00	-132	7,155	-1.84%	大賣/鉅額交易
2023/12/07	24	61.32	37	61.34	60.50	-13	7,155	-0.18%
2023/12/06	65	62.06	40.4	62.52	61.60	24.6	7,150	0.34%
2023/12/05	43.2	61.53	7.1	61.46	62.80	36.1	7,114	0.51%
2023/12/04	43	62.20	5	62.42	61.80	38	7,125	0.53%
2023/12/01	8.3	62.16	12	62.35	62.50	-3.7	7,404	-0.05%
2023/11/30	27.3	62.93	28.1	63.27	62.20	-0.9	7,390	-0.01%
2023/11/29	87.2	63.36	67.2	63.80	63.50	20	7,352	0.27%
2023/11/28	12.1	63.07	16.5	62.93	62.80	-4.4	7,299	-0.06%
2023/11/27	130.8	64.11	94.1	64.27	62.90	36.7	7,315	0.50%	大買/
2023/11/24	125.3	63.20	204.8	63.70	63.20	-79.5	6,905	-1.15%	大買/大賣/
2023/11/22	13.4	57.57	3.5	57.67	57.50	9.9	5,689	0.17%
2023/11/21	7	57.31	6	57.42	57.20	1	5,725	0.02%
2023/11/20	9	57.20	19.3	57.10	56.70	-10.3	5,793	-0.18%
2023/11/17	47.1	56.69	30.1	57.78	56.20	17	5,768	0.29%
2023/11/16	5	54.90	30.7	55.80	56.40	-25.7	5,691	-0.45%
2023/11/15	4	55.02	30	55.04	54.60	-26	5,899	-0.44%
2023/11/14	14	54.89	6	54.80	54.80	8	6,212	0.13%
2023/11/13	1	52.80	5.2	53.77	54.00	-4.2	6,271	-0.07%
2023/11/10	10.6	52.57	4.3	53.00	52.50	6.3	6,380	0.10%
2023/11/09	21	53.45	11	53.56	53.20	10	6,463	0.15%
2023/11/08	1	54.30	0	0.00	54.20	1	6,531	0.02%
2023/11/07	6	54.42	3	54.20	54.20	3	6,689	0.04%
2023/11/06	2.4	54.96	26.6	54.93	54.90	-24.2	6,783	-0.36%
2023/11/03	3.8	53.27	19.3	53.63	53.30	-15.5	6,757	-0.23%
2023/11/02	9.4	52.70	4	52.88	52.80	5.4	6,792	0.08%
2023/11/01	9.4	52.67	14	52.11	51.80	-4.6	6,790	-0.07%
2023/10/31	25.2	53.41	2	52.50	52.50	23.2	6,621	0.35%
2023/10/30	3	55.30	6	54.60	54.60	-3	6,706	-0.04%
2023/10/27	9	56.30	1	55.40	55.40	8	6,836	0.12%
2023/10/26	3.4	57.62	9	58.09	57.00	-5.6	6,903	-0.08%
2023/10/25	41	58.85	42	59.12	59.10	-1	6,979	-0.01%
2023/10/24	16	56.11	20	56.14	56.80	-4	6,897	-0.06%
2023/10/23	15	53.62	10	54.41	53.60	5	6,906	0.07%
2023/10/20	11.5	54.33	16	55.01	55.00	-4.5	6,885	-0.07%
2023/10/19	5	56.44	4	56.18	56.10	1	7,039	0.01%
2023/10/18	87.8	58.43	0.4	59.06	57.70	87.4	7,065	1.24%
2023/10/17	2	59.45	1	60.19	60.60	1	7,114	0.01%
2023/10/16	26.2	59.32	1	60.20	58.70	25.2	7,238	0.35%
2023/10/13	2	62.10	12	62.23	61.50	-10	7,546	-0.13%
2023/10/12	0.2	62.40	5	62.48	62.50	-4.8	8,089	-0.06%
2023/10/11	4	61.40	7	60.97	61.70	-3	8,216	-0.04%
2023/10/06	5.1	61.40	23	61.55	61.60	-18	8,402	-0.21%
2023/10/05	22.1	62.88	78	63.50	61.80	-55.9	8,712	-0.64%
2023/10/04	3	60.63	1	61.60	60.80	2	9,087	0.02%
2023/10/03	69.2	62.63	10	61.76	62.00	59.2	9,280	0.64%
2023/10/02	6.2	62.11	14.5	61.83	63.00	-8.3	9,528	-0.09%
2023/09/28	5.2	59.02	1.1	59.23	58.90	4.1	9,613	0.04%
2023/09/27	3	58.20	6	58.07	58.30	-3	9,991	-0.03%
2023/09/26	4.1	59.06	1	58.70	58.50	3.1	10,168	0.03%
2023/09/25	4	59.08	0	0.00	58.80	4	10,308	0.04%
2023/09/22	8	59.85	8	59.54	59.70	0	10,443	0.00%
2023/09/21	3	60.23	28	59.86	59.60	-25	10,508	-0.24%
2023/09/20	4.1	61.07	2	60.90	60.90	2.1	10,594	0.02%
2023/09/19	5.1	62.12	4	61.43	61.30	1.1	10,873	0.01%
2023/09/18	19.1	63.15	6	63.13	62.50	13.1	11,060	0.12%
2023/09/15	6.3	63.00	7	63.33	63.60	-0.7	11,386	-0.01%
2023/09/14	8.8	62.74	1	62.70	62.70	7.8	11,551	0.07%
2023/09/13	2.1	63.00	5	62.84	62.10	-2.9	11,775	-0.02%
2023/09/12	9	62.35	6	62.33	62.00	3	12,067	0.03%
2023/09/11	31	63.73	6.1	63.39	63.40	24.9	12,282	0.20%
2023/09/08	22	66.87	3	66.53	66.00	19	12,596	0.15%
2023/09/07	8	68.36	67	69.21	68.00	-59	13,011	-0.45%
2023/09/06	42.1	67.26	25	67.59	67.80	17.1	13,275	0.13%
2023/09/05	3.1	69.68	1.4	70.56	70.70	1.7	13,234	0.01%
2023/09/04	28	69.70	3	69.71	69.10	25	13,658	0.18%
2023/09/01	32.2	72.45	7	71.67	71.10	25.2	14,142	0.18%
2023/08/31	3.1	72.71	55	72.80	73.00	-51.9	14,509	-0.36%
2023/08/30	10.2	71.92	14.1	71.43	71.00	-4	15,025	-0.03%
2023/08/29	3.1	71.07	7.1	71.14	71.50	-4	16,015	-0.02%
2023/08/28	6	68.92	4	69.73	70.00	2	17,175	0.01%
2023/08/25	5	69.90	6.2	69.37	69.90	-1.2	18,143	-0.01%
2023/08/24	6.1	69.18	6	70.27	69.00	0.1	18,544	0.00%
2023/08/23	3	68.80	7	68.90	68.60	-4	18,973	-0.02%
2023/08/22	10	68.54	11	68.10	68.50	-1	19,242	-0.01%
2023/08/21	30	70.19	15	69.01	68.70	15	19,614	0.08%
2023/08/18	31.1	69.88	35.2	69.80	69.80	-4.1	21,131	-0.02%
2023/08/17	6	66.85	9.4	66.48	66.90	-3.4	21,030	-0.02%
2023/08/16	13.2	65.57	8.1	65.76	66.20	5.1	21,193	0.02%
2023/08/15	4	64.18	11	64.25	64.60	-7	21,721	-0.03%
2023/08/14	1.1	61.52	16	61.79	62.10	-14.9	22,208	-0.07%
2023/08/11	10.1	63.72	6	63.50	63.50	4.1	22,801	0.02%
2023/08/10	9.2	61.95	13	61.84	61.60	-3.8	23,117	-0.02%
2023/08/09	8	63.81	4	63.55	63.50	4	23,717	0.02%
2023/08/08	2.6	63.90	12.1	63.99	64.40	-9.5	24,317	-0.04%
2023/08/07	3.3	64.75	6	64.70	65.20	-2.7	24,618	-0.01%
2023/08/04	9.5	65.55	1	65.40	65.40	8.5	25,312	0.03%
2023/08/02	10	65.29	8	66.18	65.30	2	25,743	0.01%
2023/08/01	12.1	66.52	16	66.44	66.50	-3.9	26,070	-0.01%
2023/07/31	18.2	68.37	11	69.42	67.50	7.2	26,375	0.03%
2023/07/28	16.2	68.58	16	69.04	69.50	0.2	26,653	0.00%
2023/07/27	3	69.93	15	69.93	69.50	-12	27,081	-0.04%
2023/07/26	20.1	71.53	14	70.46	69.70	6.1	27,576	0.02%
2023/07/25	43.1	70.89	56.1	70.73	70.60	-13	27,814	-0.05%
2023/07/24	92.4	70.44	33	70.29	70.00	59.4	28,006	0.21%
2023/07/21	16	73.51	28	72.85	73.60	-12	28,207	-0.04%
2023/07/20	16	73.22	21.2	73.25	73.20	-5.2	29,256	-0.02%
2023/07/19	38	73.11	17	73.56	72.50	21	29,584	0.07%
2023/07/18	79.4	75.01	25	75.32	74.00	54.4	30,150	0.18%
2023/07/17	52	75.93	56	75.99	76.70	-4	30,543	-0.01%
2023/07/14	27.5	73.32	31.1	73.49	72.60	-3.6	31,042	-0.01%
2023/07/13	18	73.41	18.1	73.58	72.80	-0.1	32,704	0.00%
2023/07/12	32.2	71.60	21	71.45	72.00	11.2	33,621	0.03%
2023/07/11	85.2	73.36	51	72.96	72.00	34.2	34,256	0.10%
2023/07/10	28.3	77.14	19	77.53	76.00	9.3	34,499	0.03%
2023/07/07	38.1	77.93	47	77.54	78.30	-8.9	34,755	-0.03%
2023/07/06	30.1	78.56	18	78.82	77.70	12.1	35,037	0.03%
2023/07/05	39.1	80.22	62.5	80.36	79.40	-23.4	35,753	-0.07%
2023/07/04	23.5	78.65	14	78.71	77.60	9.5	35,789	0.03%
2023/07/03	17	78.64	23	78.78	78.80	-6	35,870	-0.02%
2023/06/30	10	77.07	17	77.61	78.00	-7	36,476	-0.02%
2023/06/29	18.3	76.07	6	75.70	75.50	12.3	36,628	0.03%
2023/06/28	6.4	76.25	2	75.85	75.30	4.4	36,905	0.01%
2023/06/27	41.3	77.03	37	77.18	75.60	4.3	37,163	0.01%
2023/06/26	25.5	80.11	30.1	80.33	79.30	-4.6	37,281	-0.01%
2023/06/21	68	80.97	41	80.68	81.80	27	37,430	0.07%
2023/06/20	19.4	79.85	13	80.00	79.40	6.4	37,547	0.02%
2023/06/19	23	80.72	33	80.52	80.80	-10	38,426	-0.03%
2023/06/16	60	79.92	42.1	79.93	79.10	17.9	39,863	0.04%
2023/06/15	37.1	79.41	24.3	79.47	79.00	12.8	40,410	0.03%
2023/06/14	42	81.25	38	81.17	80.30	4	41,215	0.01%
2023/06/13	42.2	81.68	55	81.10	82.30	-12.8	41,842	-0.03%
2023/06/12	47.6	79.13	35	79.39	78.50	12.6	42,435	0.03%
2023/06/09	56.2	79.77	33	80.03	79.00	23.2	43,618	0.05%
2023/06/08	53.1	79.71	19.4	79.40	78.90	33.7	44,550	0.08%
2023/06/07	52.1	82.75	57	83.37	81.50	-4.9	45,822	-0.01%
2023/06/06	60.2	84.23	39	83.48	82.60	21.2	46,949	0.05%
2023/06/05	79.1	85.66	66.1	86.15	85.70	13	47,549	0.03%
2023/06/02	119.4	83.04	115	83.61	83.40	4.4	47,681	0.01%	大買/大賣/
2023/06/01	150.1	81.38	232.1	80.87	81.90	-82	47,138	-0.17%	大買/大賣/
2023/05/31	90	77.94	63	77.49	78.40	27	46,628	0.06%
2023/05/30	39.1	77.40	67.1	77.15	76.60	-27.9	45,748	-0.06%
2023/05/29	86	76.41	90.2	76.29	76.40	-4.1	45,395	-0.01%
2023/05/26	23.1	74.39	14	73.93	73.70	9.1	45,058	0.02%
2023/05/25	47.2	74.98	36	74.85	74.50	11.2	44,998	0.02%
2023/05/24	113.1	78.21	124.6	78.33	75.80	-11.5	44,898	-0.03%	大買/大賣/
2023/05/23	14.1	75.40	11	75.59	75.50	3.1	44,540	0.01%
2023/05/22	25	74.54	16.1	74.79	75.30	9	44,960	0.02%
2023/05/19	115	75.60	42	74.08	73.20	73	44,786	0.16%	大買/
2023/05/18	41	75.74	88.3	75.96	75.80	-47.2	44,433	-0.11%
2023/05/17	57	75.38	63.1	75.24	74.10	-6.1	43,886	-0.01%
2023/05/16	14.3	73.79	51	74.32	74.40	-36.7	43,212	-0.08%
2023/05/15	98.5	73.83	85.4	73.36	72.70	13.1	42,738	0.03%
2023/05/12	40	71.68	55.3	71.67	73.20	-15.3	42,094	-0.04%
2023/05/11	85.3	69.66	57.1	69.39	68.90	28.2	41,514	0.07%
2023/05/10	51.5	69.28	132.1	69.31	70.00	-80.6	41,156	-0.20%	大賣/
2023/05/09	63.1	73.48	73.2	72.81	71.70	-10.2	40,450	-0.03%
2023/05/08	65.2	72.76	39.2	73.14	73.80	26	39,949	0.07%
2023/05/05	55.3	72.63	55.1	72.33	71.20	0.2	39,498	0.00%
2023/05/04	57.1	75.84	40.1	74.95	74.00	16.9	39,065	0.04%
2023/05/03	52.7	75.92	52.2	76.22	76.00	0.5	38,702	0.00%
2023/05/02	81	75.52	92	75.51	76.50	-11	38,138	-0.03%
2023/04/28	39	72.97	38.6	73.50	73.50	0.4	37,572	0.00%
2023/04/27	77	71.73	53	72.07	71.90	24	37,132	0.06%
2023/04/26	65	71.52	54	71.74	71.90	11	36,803	0.03%
2023/04/25	145.3	72.32	123	72.42	72.70	22.3	36,370	0.06%	大買/大賣/
2023/04/24	37.2	73.38	28.2	73.49	73.30	9	35,247	0.03%
2023/04/21	103	74.13	103.1	73.32	72.50	0	34,861	0.00%	大買/大賣/
2023/04/20	98.1	76.09	121.1	75.68	74.60	-23	34,112	-0.07%	大賣/
2023/04/19	202.1	78.07	180.2	78.08	77.80	21.9	33,376	0.07%	大買/大賣/
2023/04/18	252.2	77.21	219.1	77.38	76.40	33	32,320	0.10%	大買/大賣/
2023/04/17	94.1	72.26	240.6	74.06	75.90	-146.5	30,534	-0.48%	大賣/鉅額交易
2023/04/14	104	68.82	120	68.91	69.00	-16	29,403	-0.05%	大買/大賣/
2023/04/13	148	66.24	124	67.40	67.30	24	28,431	0.08%	大買/大賣/
2023/04/12	38.2	66.88	115	67.44	66.30	-76.8	27,694	-0.28%	大賣/
2023/04/11	64.5	66.83	114.5	66.89	66.30	-50	27,252	-0.18%	大賣/
2023/04/10	124	66.02	102.3	66.59	66.60	21.8	26,706	0.08%	大買/大賣/
2023/04/07	76	62.66	99.1	62.85	62.50	-23.1	25,805	-0.09%
2023/04/06	110	59.89	25	60.95	61.60	85	25,429	0.33%	大買/
2023/03/31	126	62.23	136.1	62.05	60.30	-10	25,221	-0.04%	大買/大賣/
2023/03/30	38	60.66	76.2	60.80	60.80	-38.2	24,733	-0.15%
2023/03/29	74	59.71	51	59.79	59.80	23	24,759	0.09%
2023/03/28	120	59.77	53	59.37	59.20	67	25,009	0.27%	大買/
2023/03/27	50	60.34	28	60.49	59.80	22	24,753	0.09%
2023/03/24	45.1	59.77	52	59.89	60.00	-6.9	24,383	-0.03%
2023/03/23	68	59.21	101	59.25	59.50	-33	24,068	-0.14%	大賣/
2023/03/22	106.2	60.22	50	60.52	59.00	56.2	23,610	0.24%	大買/
2023/03/21	239	62.14	207.3	62.90	61.10	31.7	22,529	0.14%	大買/大賣/
2023/03/20	68	59.49	95	59.54	59.50	-27	20,843	-0.13%
2023/03/17	120	59.81	107	59.75	59.10	13	20,016	0.06%	大買/大賣/
2023/03/16	109.1	57.71	145.1	58.12	58.50	-36.1	18,949	-0.19%	大買/大賣/
2023/03/15	97	59.55	108	59.44	59.20	-11	18,059	-0.06%	大賣/
2023/03/14	90	57.83	112.2	58.10	58.40	-22.2	17,276	-0.13%	大賣/
2023/03/13	145	55.93	119.1	56.10	56.20	26	15,806	0.16%	大買/大賣/
2023/03/10	237	56.56	341.1	57.48	56.60	-104.1	14,616	-0.71%	大買/大賣/鉅額交易
2023/03/09	70.2	55.51	106	55.43	54.80	-35.8	13,026	-0.27%	大賣/
2023/03/08	133	53.12	117.3	52.34	54.70	15.7	11,630	0.13%	大買/大賣/
2023/03/07	97	50.02	386	49.95	49.80	-289	10,742	-2.69%	大賣/鉅額交易
2023/03/06	36.1	48.65	46.5	48.87	48.75	-10.4	10,455	-0.10%
2023/03/03	333	47.99	79	47.93	46.90	254	10,502	2.42%	大買/鉅額交易
2023/03/02	22	46.50	19	46.59	47.05	3	10,050	0.03%
2023/03/01	12	45.55	9	45.57	45.60	3	9,884	0.03%
2023/02/24	9	46.33	26.4	45.90	45.45	-17.4	9,774	-0.18%
2023/02/23	30	46.86	46.1	46.84	46.60	-16.1	9,572	-0.17%
2023/02/22	28	45.94	23	46.15	47.20	5	9,388	0.05%
2023/02/21	104	46.80	166.1	46.77	46.70	-62.1	9,065	-0.68%	大買/大賣/
2023/02/20	148	43.65	98.2	45.10	46.35	49.8	7,673	0.65%	大買/
2023/02/17	18	42.16	27	42.23	42.15	-9	7,037	-0.13%
2023/02/16	12.2	42.12	33.1	42.39	42.35	-20.9	6,955	-0.30%
2023/02/15	5	40.50	4	40.65	40.75	1	6,725	0.01%
2023/02/14	1	39.95	3	39.83	39.80	-2	6,699	-0.03%
2023/02/13	1	39.80	0	0.00	39.95	1	6,721	0.01%
2023/02/10	19.1	39.98	0	0.00	39.90	19.1	6,759	0.28%
2023/02/09	3	41.65	15	41.79	41.35	-12	6,706	-0.18%
2023/02/08	18	41.26	8	41.13	41.05	10	6,678	0.15%
2023/02/07	17	41.32	8	41.29	41.25	9	6,645	0.14%
2023/02/06	1	40.75	14	40.84	40.65	-13	6,589	-0.20%
2023/02/03	1	40.65	12	40.60	40.45	-11	6,578	-0.17%
2023/02/02	9	40.59	11	40.59	40.60	-2	6,560	-0.03%
2023/02/01	9	40.08	5	40.11	40.45	4	6,540	0.06%
2023/01/31	0	0.00	5	39.58	39.65	-5	6,526	-0.08%
2023/01/30	2	38.73	12	38.77	38.85	-10	6,526	-0.15%
2023/01/17	14	37.96	1	37.95	38.00	13	6,521	0.20%
2023/01/16	3	37.90	1	38.00	37.90	2	6,518	0.03%
2023/01/13	14	38.14	1	38.40	38.00	13	6,533	0.20%
2023/01/12	6	38.97	1	38.90	38.70	5	6,519	0.08%
2023/01/11	8	39.10	11	39.09	39.00	-3	6,554	-0.05%
2023/01/10	2	40.48	2	40.08	40.10	0	6,526	0.00%
2023/01/09	1	40.20	1	40.35	40.15	0	6,569	0.00%
2023/01/06	0	0.00	29	39.99	40.05	-29	6,595	-0.44%
2023/01/05	1	41.05	12	40.32	40.05	-11	6,654	-0.17%
2023/01/04	2	40.35	5	40.40	40.10	-3	6,663	-0.05%
2023/01/03	3	39.85	3	39.48	39.95	0	6,679	0.00%
2022/12/30	19	39.67	4	39.69	39.45	15	6,707	0.22%
2022/12/29	3	38.97	46	38.92	39.65	-43	6,837	-0.63%
2022/12/28	3.1	39.95	28	39.82	39.00	-25	6,845	-0.36%
2022/12/27	4	40.05	10	40.25	40.05	-6	6,843	-0.09%
2022/12/26	3	40.00	5	40.56	40.00	-2	6,852	-0.03%
2022/12/23	1	41.05	0	0.00	41.00	1	6,825	0.01%
2022/12/22	31	42.72	23	41.77	41.50	8	6,795	0.12%
2022/12/21	10	41.37	31	42.18	42.40	-21	6,585	-0.32%
2022/12/20	45	42.11	41	42.23	40.65	4	6,274	0.06%
2022/12/19	24	40.93	35	41.24	41.25	-11	5,759	-0.19%
2022/12/16	8	39.49	1	39.40	39.40	7	5,685	0.12%
2022/12/15	6	40.54	1	40.15	40.50	5	5,680	0.09%
2022/12/14	3	40.00	2	39.70	39.70	1	5,709	0.02%
2022/12/12	1	39.60	0	0.00	39.95	1	6,241	0.02%
2022/12/09	4	40.55	11	40.13	39.90	-7	6,895	-0.10%
2022/12/08	1	40.10	1	39.90	39.80	0	6,969	0.00%
2022/12/07	9	40.58	12	40.33	39.75	-3	6,967	-0.04%
2022/12/06	27	42.62	42	42.18	41.65	-15	6,883	-0.22%
2022/12/05	9	41.83	5	41.78	41.70	4	6,639	0.06%
2022/12/02	5	41.59	213	41.57	41.75	-208	6,574	-3.16%	大賣/鉅額交易
2022/12/01	23	41.76	29	41.97	41.60	-6	6,509	-0.09%
2022/11/30	263.2	42.48	15	42.27	41.80	248.2	6,398	3.88%	大買/鉅額交易
2022/11/29	24.1	40.97	223	40.64	41.25	-199	6,186	-3.22%	大賣/鉅額交易
2022/11/28	87	42.48	67	42.48	41.70	20	6,208	0.32%
2022/11/25	238	39.64	133	41.12	42.30	105	5,779	1.82%	大買/大賣/鉅額交易
2022/11/24	61.1	39.12	77.3	39.06	38.85	-16.2	5,224	-0.31%
2022/11/23	0	0.00	4	36.70	36.65	-4	4,905	-0.08%
2022/11/22	1	37.00	0	0.00	36.70	1	4,949	0.02%
2022/11/21	0	0.00	1	37.30	37.10	-1	4,993	-0.02%
2022/11/18	3.2	37.92	0	0.00	37.30	3.2	5,005	0.06%
2022/11/17	2.2	38.36	1	38.45	38.45	1.2	4,945	0.02%
2022/11/16	4	37.81	2	38.18	37.85	2	4,917	0.04%
2022/11/15	3.1	37.93	1	37.25	37.85	2.1	4,921	0.04%
2022/11/14	4	37.04	0	0.00	37.05	4	4,925	0.08%
2022/11/11	10	37.35	13	38.70	36.80	-3	4,958	-0.06%
2022/11/10	4.1	37.90	14	37.90	37.80	-10	4,919	-0.20%
2022/11/08	1	38.50	17	38.00	37.45	-16	4,996	-0.32%
2022/11/07	3	37.90	7	37.87	37.75	-4	4,977	-0.08%
2022/11/04	40	37.31	19	37.41	37.40	21	5,071	0.41%
2022/11/03	1	36.30	6	36.72	36.90	-5	5,053	-0.10%
2022/11/02	11	36.70	13	36.92	36.60	-2	5,083	-0.04%
2022/11/01	1	36.30	1.5	36.18	36.40	-0.5	5,097	-0.01%
2022/10/31	3	36.05	3	35.75	35.75	0	5,187	0.00%
2022/10/28	3	35.40	21	35.63	35.25	-18	5,227	-0.34%
2022/10/27	4	35.75	1	36.50	36.30	3	5,247	0.06%
2022/10/26	1	34.75	1	35.10	35.05	0	5,287	0.00%
2022/10/25	2	34.95	3	35.10	34.85	-1	5,348	-0.02%
2022/10/24	1	35.05	8	35.36	34.80	-7	5,376	-0.13%
2022/10/21	2.6	34.74	2	34.75	34.30	0.6	5,389	0.01%
2022/10/20	1	35.65	45	35.34	35.30	-44	5,381	-0.82%
2022/10/19	48	36.30	5	36.32	36.10	43	5,391	0.80%
2022/10/18	1	35.40	3	35.37	35.40	-2	5,368	-0.04%
2022/10/17	3	33.48	1	34.30	34.95	2	5,439	0.04%
2022/10/14	7	35.17	2	35.10	35.05	5	5,487	0.09%
2022/10/13	20.1	34.77	12	34.18	33.40	8.1	5,492	0.15%
2022/10/12	19	35.78	10	35.80	35.70	9	5,461	0.16%
2022/10/11	1	37.15	0	0.00	36.10	1	5,477	0.02%
2022/10/07	2	38.20	1	38.25	38.20	1	5,656	0.02%
2022/10/06	12	38.38	22	38.22	38.20	-10	5,817	-0.17%
2022/10/05	6	37.43	8	37.29	36.90	-2	5,703	-0.04%
2022/10/04	1	36.45	2	36.83	37.05	-1	5,697	-0.02%
2022/10/03	3	35.40	2	35.65	35.65	1	5,696	0.02%
2022/09/30	5	34.46	4	34.45	35.50	1	5,806	0.02%
2022/09/29	5	35.46	0	0.00	35.35	5	5,817	0.09%
2022/09/28	6	35.63	7.1	35.57	34.85	-1.1	5,833	-0.02%
2022/09/27	22	35.90	4	35.86	36.50	18	5,809	0.31%
2022/09/26	35	36.21	13	35.45	35.75	22	5,831	0.38%
2022/09/23	6	38.24	3.1	38.38	38.05	2.9	5,846	0.05%
2022/09/22	5	38.96	5	38.46	39.10	0	5,876	0.00%
2022/09/21	20	38.73	4	39.08	38.90	16	5,857	0.27%
2022/09/20	32	39.62	46	39.19	39.35	-14	5,801	-0.24%
2022/09/19	151	39.95	107	38.97	38.95	44	5,647	0.78%	大買/大賣/
2022/09/16	97.1	41.52	160	41.39	41.60	-62.9	5,366	-1.17%	大賣/
2022/09/15	12	39.95	2	40.10	39.20	10	4,783	0.21%
2022/09/14	1	38.70	3	38.92	39.30	-2	4,728	-0.04%
2022/09/13	53	39.54	29	39.30	39.15	24	4,738	0.51%
2022/09/12	2	38.98	7	38.38	39.20	-5	4,743	-0.11%
2022/09/07	5	36.60	1	36.80	36.60	4	4,787	0.08%
2022/09/06	24	37.28	47	37.38	37.00	-23	4,806	-0.48%
2022/09/05	37	39.20	3	38.95	38.15	34	4,777	0.71%
2022/09/02	77	40.38	31	40.40	40.30	46	4,717	0.98%
2022/09/01	28	39.55	29	40.28	39.55	-1	4,520	-0.02%
2022/08/31	17	39.26	11	39.27	39.15	6	4,456	0.13%
2022/08/30	17	37.98	1	38.20	38.15	16	4,752	0.34%
2022/08/29	14	38.03	0	0.00	37.80	14	4,845	0.29%
2022/08/26	11	39.67	42	39.86	39.60	-31	4,835	-0.64%
2022/08/25	4	38.70	1	38.80	38.75	3	4,848	0.06%
2022/08/23	6	38.06	13	38.14	38.35	-7	5,152	-0.14%
2022/08/22	18	38.40	2	38.38	38.40	16	5,192	0.31%
2022/08/19	8	39.60	1	40.00	39.45	7	5,279	0.13%
2022/08/18	7	40.10	8	40.16	39.90	-1	5,301	-0.02%
2022/08/17	1	39.80	3.6	39.50	39.70	-2.6	5,298	-0.05%
2022/08/16	0	0.00	13.1	39.22	39.15	-13.1	5,267	-0.25%
2022/08/15	1	39.10	10.3	38.84	39.10	-9.3	5,227	-0.18%
2022/08/12	1.6	38.09	6	37.93	38.05	-4.5	5,186	-0.09%
2022/08/11	6	38.37	1	37.95	37.90	5	5,185	0.10%
2022/08/10	1	38.25	2	38.18	38.25	-1	5,096	-0.02%
2022/08/09	0.5	38.00	2	37.68	37.95	-1.5	5,102	-0.03%
2022/08/08	0	0.00	15	37.30	37.55	-15	5,119	-0.29%
2022/08/05	5	37.69	4	37.26	37.60	1	5,162	0.02%
2022/08/04	2	35.18	1	35.00	35.95	1	5,183	0.02%
2022/08/03	6	35.83	16	35.85	36.05	-10	5,170	-0.19%
2022/08/02	5	36.74	1	36.55	36.50	4	5,192	0.08%
2022/08/01	2	37.75	3	38.17	38.35	-1	5,145	-0.02%
2022/07/29	1	37.20	5	37.18	37.20	-4	5,100	-0.08%
2022/07/28	0	0.00	2	36.65	36.60	-2	5,127	-0.04%
2022/07/26	32	36.74	0	0.00	36.15	32	5,173	0.62%
2022/07/25	0	37.10	2	36.95	37.00	-2	5,183	-0.04%
2022/07/22	12	37.86	22	37.56	36.80	-10	5,224	-0.19%
2022/07/21	16	37.27	38	37.03	37.35	-22	5,315	-0.41%
2022/07/20	16	36.56	4	36.40	36.05	12	5,269	0.23%
2022/07/19	6	35.98	0	0.00	35.95	6	5,357	0.11%
2022/07/18	8	36.06	3	36.28	36.10	5	5,373	0.09%
2022/07/15	15	36.30	13	36.21	36.00	2	5,369	0.04%
2022/07/14	48	35.47	75	36.09	36.30	-27	5,204	-0.52%
2022/07/13	2	33.00	1	33.45	33.00	1	5,084	0.02%
2022/07/12	1	32.45	15	32.30	32.25	-14	5,178	-0.27%
2022/07/11	16	34.09	2	34.00	33.95	14	5,214	0.27%
2022/07/08	8	33.91	8	33.64	33.60	0	5,283	0.00%
2022/07/07	1	30.60	5	30.57	31.50	-4	5,211	-0.08%
2022/07/06	3	31.07	5	31.28	30.25	-2	5,275	-0.04%
2022/07/05	21	31.20	1	31.45	31.95	20	5,373	0.37%
2022/07/04	10	31.58	3.1	31.78	31.00	7	5,410	0.13%
2022/07/01	7.5	32.32	10	32.28	31.70	-2.5	5,539	-0.05%
2022/06/30	9	35.06	21	34.58	34.00	-12	5,642	-0.21%
2022/06/29	10	35.84	1	36.00	35.90	9	5,690	0.16%
2022/06/28	3	36.72	3.1	36.65	36.80	-0.1	5,901	0.00%
2022/06/27	1	37.85	7.3	37.58	37.80	-6.3	6,692	-0.09%
2022/06/24	2	37.00	3	37.15	36.85	-1	6,996	-0.01%
2022/06/23	2	36.40	12	36.14	35.95	-10	7,501	-0.13%
2022/06/22	20	36.85	16	36.07	35.60	4	8,370	0.05%
2022/06/21	0	0.00	2	36.05	36.70	-2	9,175	-0.02%
2022/06/20	12	35.70	18	35.71	35.10	-6	9,495	-0.06%
2022/06/17	4.5	36.98	14	36.86	36.95	-9.5	9,504	-0.10%
2022/06/16	13	38.00	8	38.49	37.40	5	9,509	0.05%
2022/06/15	13	39.05	8	39.10	38.30	5	9,536	0.05%
2022/06/14	5	38.31	8	38.47	39.10	-3	9,575	-0.03%
2022/06/13	4	38.95	0	0.00	38.80	4	9,597	0.04%
2022/06/10	14	39.86	11	40.00	40.00	3	9,611	0.03%
2022/06/09	26	41.01	20	40.76	40.60	6	9,630	0.06%
2022/06/08	50	41.68	54	41.63	41.25	-4	9,651	-0.04%
2022/06/07	7	40.11	6	40.48	40.30	1	9,377	0.01%
2022/06/06	1	39.30	1	39.20	39.15	0	9,352	0.00%
2022/06/02	4	40.15	9	40.02	40.00	-5	9,466	-0.05%
2022/06/01	42	40.99	28.5	41.47	40.75	13.5	9,549	0.14%
2022/05/31	3	39.27	4	39.20	39.40	-1	9,420	-0.01%
2022/05/30	4	39.28	11	39.34	39.15	-7	9,594	-0.07%
2022/05/27	4	38.60	14	39.00	38.10	-10	9,640	-0.10%
2022/05/26	8	37.92	3.3	37.54	37.40	4.7	9,685	0.05%
2022/05/25	1	38.75	7	38.14	38.80	-6	9,758	-0.06%
2022/05/24	17	38.32	15	37.89	37.50	2	9,920	0.02%
2022/05/23	1	39.00	3	38.85	38.35	-2	10,009	-0.02%
2022/05/20	4	38.50	1	38.50	38.35	3	10,206	0.03%
2022/05/19	2	38.38	1	38.25	38.40	1	10,389	0.01%
2022/05/18	0	0.00	23	38.46	38.40	-23	10,582	-0.22%
2022/05/17	1	37.85	4	37.94	38.10	-3	11,380	-0.03%
2022/05/16	10	37.57	21	37.25	37.35	-11	11,789	-0.09%
2022/05/13	11	36.18	6	36.58	36.75	5	11,807	0.04%
2022/05/12	3	36.07	11	35.85	35.00	-8	11,857	-0.07%
2022/05/11	2	37.30	5	37.63	37.30	-3	11,831	-0.03%
2022/05/10	4	38.11	3	38.27	38.25	1	11,976	0.01%
2022/05/09	1.1	38.80	3	38.78	38.60	-2	12,027	-0.02%
2022/05/06	18	39.72	0	0.00	39.85	18	12,155	0.15%
2022/05/05	11	41.41	1	41.15	41.00	10	12,278	0.08%
2022/05/04	4	40.24	6	40.43	40.55	-2	12,324	-0.02%
2022/05/03	13	39.31	3	39.67	39.70	10	12,455	0.08%
2022/04/29	2	39.28	8	39.22	39.00	-6	12,634	-0.05%
2022/04/28	13	38.85	13	39.04	38.70	0	12,814	0.00%
2022/04/27	33.5	38.51	18	38.22	38.65	15.5	12,841	0.12%
2022/04/26	2.1	41.10	2	41.10	40.70	0.1	12,772	0.00%
2022/04/25	57	41.24	16	40.90	40.95	41	12,852	0.32%
2022/04/22	6	43.38	2	42.90	43.25	4	12,957	0.03%
2022/04/21	5	43.55	7	43.39	43.60	-2	13,093	-0.02%
2022/04/20	3	42.88	2	42.93	42.95	1	13,319	0.01%
2022/04/19	7	42.66	1	42.70	42.05	6	13,467	0.04%
2022/04/18	56	42.59	16	42.70	42.35	40	13,793	0.29%
2022/04/15	17	44.11	6	44.52	43.80	11	13,993	0.08%
2022/04/14	20	45.33	12	45.26	45.10	8	14,415	0.06%
2022/04/13	23.1	44.81	13	44.64	44.50	10.1	14,620	0.07%
2022/04/12	15	43.71	35	44.01	44.20	-20	14,967	-0.13%
2022/04/11	33	44.71	18	44.33	44.00	15	15,448	0.10%
2022/04/08	19	46.12	10	46.07	45.75	9	15,823	0.06%
2022/04/07	33	46.27	41.4	46.53	45.20	-8.4	16,675	-0.05%
2022/04/06	32.1	47.26	42	46.94	47.15	-10	16,890	-0.06%
2022/04/01	40	46.25	25	46.51	46.10	15	17,214	0.09%
2022/03/31	24	47.18	51	47.78	46.80	-27	18,222	-0.15%
2022/03/30	169	48.68	113	48.78	48.25	56	19,103	0.29%	大買/大賣/
2022/03/29	68.1	48.11	54	47.47	46.95	14	21,757	0.06%
2022/03/28	76	47.95	82.3	47.94	47.60	-6.2	22,374	-0.03%
2022/03/25	102	47.51	146.4	47.94	47.65	-44.4	22,255	-0.20%	大買/大賣/
2022/03/24	90.3	47.01	97.5	47.20	45.90	-7.3	21,832	-0.03%
2022/03/23	40.1	45.05	50.1	45.02	45.75	-10	21,678	-0.05%
2022/03/22	6	43.00	11	42.93	43.00	-5	22,935	-0.02%
2022/03/21	10	43.25	11	42.89	42.65	-1	24,311	0.00%
2022/03/18	12	42.60	12.2	42.96	43.30	-0.2	25,021	0.00%
2022/03/17	1	42.65	3.3	42.68	42.55	-2.3	25,932	-0.01%
2022/03/16	3	42.12	6	41.95	41.40	-3	26,305	-0.01%
2022/03/15	9.3	42.10	10	42.00	41.90	-0.7	26,355	0.00%
2022/03/14	5	42.64	6	42.38	43.15	-1	26,570	0.00%
2022/03/11	15	42.31	24	42.41	42.10	-9	27,074	-0.03%
2022/03/10	16	43.74	6	43.93	43.35	10	27,079	0.04%
2022/03/09	5	42.56	6	42.54	42.65	-1	27,036	0.00%
2022/03/08	68.2	42.26	17	41.84	41.75	51.2	27,012	0.19%
2022/03/07	26	43.57	22	43.54	43.00	4	26,897	0.01%
2022/03/04	15.1	46.61	12.3	46.09	45.50	2.8	26,779	0.01%
2022/03/03	28.1	47.12	17.2	47.13	46.55	10.9	26,680	0.04%
2022/03/02	9.2	46.46	4	46.46	46.90	5.2	26,600	0.02%
2022/03/01	10.3	46.18	40.4	46.30	46.85	-30.1	26,662	-0.11%
2022/02/25	13	44.93	41	45.08	44.80	-28	26,695	-0.10%
2022/02/24	29	44.81	10	44.28	44.05	19	26,666	0.07%
2022/02/23	11	46.46	10	46.56	46.50	1	26,540	0.00%
2022/02/22	38	45.88	31	45.91	45.40	7	26,548	0.03%
2022/02/21	10	48.05	16.3	47.93	47.75	-6.3	26,443	-0.02%
2022/02/18	76	46.53	25	46.68	47.95	51	26,335	0.19%
2022/02/17	110.3	48.12	100	48.26	46.70	10.3	26,355	0.04%	大買/
2022/02/16	40.1	46.46	217	47.35	48.15	-176.9	25,774	-0.69%	大賣/鉅額交易
2022/02/15	13	44.23	75	44.23	43.80	-62	25,474	-0.24%
2022/02/14	29.2	43.80	0	0.00	43.50	29.2	25,529	0.11%
2022/02/11	10	45.34	7	45.51	45.70	3	25,612	0.01%
2022/02/10	10.1	45.22	24	46.10	45.20	-13.9	25,949	-0.05%
2022/02/09	22	45.24	11	45.11	45.20	11	25,870	0.04%
2022/02/08	22	44.14	31	44.56	44.95	-9	25,855	-0.03%
2022/02/07	17	43.24	9	43.24	43.90	8	25,760	0.03%
2022/01/26	16	41.28	24	41.47	41.60	-8	25,716	-0.03%
2022/01/25	31	41.27	36	41.55	40.80	-5	26,178	-0.02%
2022/01/24	74.2	42.73	62	42.10	42.80	12.2	26,203	0.05%
2022/01/21	66	43.10	36	42.66	42.55	30	26,324	0.11%
2022/01/20	33	44.49	1	44.50	44.45	32	26,539	0.12%
2022/01/19	33	44.96	5	44.95	44.80	28	27,174	0.10%
2022/01/18	6.1	45.37	1	46.00	44.80	5.1	27,675	0.02%
2022/01/17	56.1	45.71	71	45.78	45.60	-14.9	27,640	-0.05%
2022/01/14	25	44.48	6	44.86	44.15	19	27,650	0.07%
2022/01/13	37	45.30	33	45.50	45.65	4	27,830	0.01%
2022/01/12	33	46.71	52	46.49	46.00	-19	28,004	-0.07%
2022/01/11	87.1	46.89	68	46.66	46.50	19.1	27,968	0.07%
2022/01/10	86.1	48.82	63	48.96	48.70	23.1	27,612	0.08%
2022/01/07	53	48.13	31	49.10	47.75	22	27,341	0.08%
2022/01/06	35.5	49.98	33	50.13	49.60	2.5	26,889	0.01%
2022/01/05	46	51.06	14.2	51.58	50.40	31.8	26,623	0.12%
2022/01/04	19.5	51.29	56.1	51.59	52.10	-36.6	26,245	-0.14%
2022/01/03	38	50.44	30	50.14	50.70	8	25,790	0.03%
2021/12/30	118.7	51.41	89	51.82	50.30	29.7	25,335	0.12%	大買/
2021/12/29	64	50.61	44.1	50.45	50.60	19.9	24,493	0.08%
2021/12/28	93	50.28	50	50.18	50.00	43	24,195	0.18%
2021/12/27	86.1	51.03	108	51.10	51.70	-21.9	23,728	-0.09%	大賣/
2021/12/24	65	50.26	143.2	50.13	49.40	-78.2	22,652	-0.35%	大賣/
2021/12/23	350	49.88	306	49.94	49.90	44	21,538	0.20%	大買/大賣/
2021/12/22	51	45.37	124	46.37	47.35	-73	18,101	-0.40%	大賣/
2021/12/21	71.2	43.38	52.1	43.30	43.05	19.1	17,170	0.11%
2021/12/20	27	45.30	54	45.49	45.15	-27	16,748	-0.16%
2021/12/17	109.1	45.59	82.2	45.79	45.40	26.9	16,239	0.17%	大買/
2021/12/16	143.6	46.15	202	46.11	46.25	-58.5	15,573	-0.38%	大買/大賣/
2021/12/15	178.5	43.10	145	43.45	43.80	33.5	13,999	0.24%	大買/大賣/
2021/12/14	101	40.55	36	40.22	40.80	65	12,584	0.52%	大買/
2021/12/13	71	41.12	122.5	41.72	42.25	-51.5	11,852	-0.43%	大賣/
2021/12/10	22	38.83	29.6	39.37	38.45	-7.6	10,891	-0.07%
2021/12/09	10	38.42	18.5	38.39	38.30	-8.5	10,460	-0.08%
2021/12/08	15.2	38.93	3	39.02	38.20	12.2	10,373	0.12%
2021/12/07	51	38.51	106.7	38.88	39.10	-55.7	10,132	-0.55%	大賣/
2021/12/06	35	36.76	4	37.28	37.20	31	9,605	0.32%
2021/12/03	0.7	36.05	4	36.25	36.20	-3.3	9,602	-0.03%
2021/12/02	8	35.91	1	35.80	35.65	7	9,638	0.07%
2021/12/01	1	36.55	2	35.80	36.45	-1	9,665	-0.01%
2021/11/30	7	35.87	1	35.90	36.25	6	9,693	0.06%
2021/11/29	35	35.15	53	35.33	35.45	-18	9,748	-0.18%
2021/11/26	66	36.08	9	36.42	35.75	57	9,817	0.58%
2021/11/25	67	37.48	10	37.87	37.10	57	9,738	0.59%
2021/11/24	21	36.68	23	37.60	38.05	-2	9,614	-0.02%
2021/11/23	12	37.47	46.4	37.59	36.85	-34.4	9,542	-0.36%
2021/11/22	23	37.95	7	37.81	37.70	16	9,567	0.17%
2021/11/19	21	37.43	7	37.76	37.35	14	9,684	0.14%
2021/11/18	16	37.58	26	37.78	37.55	-10	9,701	-0.10%
2021/11/17	17	37.42	42	37.40	37.15	-25	9,687	-0.26%
2021/11/16	62.2	38.15	32	37.93	37.30	30.2	9,737	0.31%
2021/11/15	58	38.13	79.5	38.26	38.40	-21.5	9,596	-0.22%
2021/11/12	50	37.34	23	37.40	37.20	27	9,510	0.28%
2021/11/11	8	36.87	11	37.41	36.55	-3	9,519	-0.03%
2021/11/10	37	37.88	45	37.56	37.30	-8	9,529	-0.08%
2021/11/09	52	37.34	56	37.13	37.70	-4	9,481	-0.04%
2021/11/08	5	34.98	4	35.78	35.50	1	9,209	0.01%
2021/11/05	38	34.64	15	34.46	34.40	23	9,380	0.25%
2021/11/04	4	35.53	1	35.95	35.25	3	9,424	0.03%
2021/11/03	4	35.90	12	35.81	35.20	-8	9,455	-0.08%
2021/11/02	68	37.76	71	37.83	35.45	-3	9,494	-0.03%
2021/11/01	29	37.36	38	37.06	36.80	-9	9,020	-0.10%
2021/10/29	88	36.87	75	36.99	36.80	13	8,881	0.15%
2021/10/28	32	36.68	64	37.23	36.30	-32	8,571	-0.37%
2021/10/27	110	36.94	85	36.55	36.30	25	8,202	0.30%	大買/
2021/10/26	46	36.17	62	36.68	37.25	-16	7,558	-0.21%
2021/10/25	16	34.41	13	34.00	33.90	3	7,035	0.04%
2021/10/22	21	35.02	13	34.87	34.80	8	7,167	0.11%
2021/10/21	35	35.00	44	35.30	35.30	-9	7,157	-0.13%
2021/10/20	71	34.84	116	35.03	35.30	-45	7,123	-0.63%	大賣/
2021/10/19	69	33.14	67	33.26	33.00	2	6,882	0.03%
2021/10/18	7	31.84	6	32.30	32.20	1	6,882	0.01%
2021/10/15	6	31.18	35	31.45	31.85	-29	7,015	-0.41%
2021/10/14	0	0.00	2	30.60	30.85	-2	7,241	-0.03%
2021/10/13	9	29.96	8.4	30.63	29.90	0.6	7,365	0.01%
2021/10/12	2	30.80	0	0.00	30.75	2	7,493	0.03%
2021/10/08	66	31.84	38	31.96	31.30	28	7,645	0.37%
2021/10/07	31	31.10	4	31.59	31.65	27	7,809	0.35%
2021/10/06	15	31.11	38	31.41	30.55	-23	8,574	-0.27%
2021/10/05	6	28.88	26	28.69	30.60	-20	9,372	-0.21%
2021/10/04	28	29.19	3	29.73	29.00	25	9,871	0.25%
2021/10/01	13	30.92	37	30.75	30.45	-24	10,423	-0.23%
2021/09/30	2	32.08	1	32.10	32.15	1	11,451	0.01%
2021/09/29	1	31.30	0	0.00	31.30	1	11,934	0.01%
2021/09/28	1	33.05	1	33.20	32.35	0	12,399	0.00%
2021/09/27	3	33.33	4	33.49	33.25	-1	12,598	-0.01%
2021/09/24	1	32.25	4	32.78	32.70	-3	12,832	-0.02%
2021/09/23	4	32.49	4	32.33	32.05	0	13,219	0.00%
2021/09/22	8	31.17	2	31.68	31.50	6	13,700	0.04%
2021/09/17	1	32.05	0	0.00	32.35	1	15,407	0.01%
2021/09/16	1	32.75	4	33.10	32.65	-3	15,957	-0.02%
2021/09/15	2	32.15	4	32.41	32.60	-2	16,277	-0.01%
2021/09/14	5	32.58	0	0.00	32.15	5	16,573	0.03%
2021/09/10	4	32.69	2	32.53	32.85	2	16,909	0.01%
2021/09/09	0	0.00	9	32.49	33.00	-9	17,150	-0.05%
2021/09/08	37	32.44	4	32.13	32.05	33	17,334	0.19%
2021/09/07	7	32.78	10	33.30	33.45	-3	17,836	-0.02%
2021/09/06	26	33.90	26	34.61	33.45	0	18,298	0.00%
2021/09/03	4	34.74	50.5	34.72	34.90	-46.5	18,328	-0.25%
2021/09/02	14	34.75	24	35.12	34.45	-10	18,386	-0.05%
2021/09/01	76	36.70	22	36.38	35.80	54	18,456	0.29%
2021/08/31	1	35.95	9	36.05	35.95	-8	18,438	-0.04%
2021/08/30	2	35.88	1	36.15	35.90	1	18,637	0.01%
2021/08/27	23	35.81	3	36.23	35.65	20	18,817	0.11%
2021/08/26	13	36.35	43	36.37	36.85	-30	19,040	-0.16%
2021/08/25	19	35.56	55	35.73	36.10	-36	19,122	-0.19%
2021/08/24	23	35.26	12	35.56	34.25	11	19,301	0.06%
2021/08/23	32	34.67	34	34.37	34.90	-2	19,627	-0.01%
2021/08/20	29	33.52	23	33.65	34.05	6	19,925	0.03%
2021/08/19	25	32.91	11	33.14	32.50	14	20,009	0.07%
2021/08/18	47	31.04	82	32.41	34.45	-35	20,301	-0.17%
2021/08/17	56	32.78	73	33.64	31.80	-17	20,427	-0.08%
2021/08/16	54.3	34.14	43	34.96	34.10	11.3	20,432	0.06%
2021/08/13	53	36.45	34	37.31	35.80	19	20,452	0.09%
2021/08/12	8	38.44	11	38.31	38.25	-3	20,523	-0.01%
2021/08/11	57	38.47	77.7	38.57	38.95	-20.7	20,594	-0.10%
2021/08/10	15	37.65	36	37.84	37.65	-21	20,667	-0.10%
2021/08/09	37	37.77	19	38.13	37.05	18	20,854	0.09%
2021/08/06	18	37.81	38	37.59	37.60	-20	21,081	-0.09%
2021/08/05	34	36.66	11	36.70	36.60	23	21,273	0.11%
2021/08/04	4	37.59	5	37.52	37.45	-1	21,764	0.00%
2021/08/03	9	37.78	2	37.98	37.65	7	22,054	0.03%
2021/08/02	14	37.82	19	37.54	38.00	-5	22,273	-0.02%
2021/07/30	10	38.20	4	38.41	37.90	6	22,477	0.03%
2021/07/29	5	38.11	9	38.41	38.40	-4	22,689	-0.02%
2021/07/28	21	37.74	11	38.23	38.10	10	22,900	0.04%
2021/07/27	54	40.55	58	40.25	39.65	-4	23,195	-0.02%
2021/07/26	17	41.52	18.3	41.60	41.60	-1.3	23,492	-0.01%
2021/07/23	11	40.07	18	40.06	40.05	-7	24,314	-0.03%
2021/07/22	7	39.03	41	39.33	38.90	-34	24,927	-0.14%
2021/07/21	23	37.62	17	38.26	37.75	6	25,844	0.02%
2021/07/20	39	37.98	56	38.44	37.75	-17	25,772	-0.07%
2021/07/19	16	40.51	25	40.09	39.80	-9	25,664	-0.04%
2021/07/16	17	41.08	11	41.08	40.50	6	25,559	0.02%
2021/07/15	14	41.23	19	41.05	40.90	-5	25,443	-0.02%
2021/07/14	29	40.69	36	41.02	40.45	-7	25,327	-0.03%
2021/07/13	115	42.82	65.2	43.11	41.35	49.8	25,095	0.20%	大買/
2021/07/12	53.5	42.59	132.6	42.65	43.15	-79.1	24,316	-0.33%	大賣/
2021/07/09	62	41.85	42	41.95	41.20	20	23,498	0.09%
2021/07/08	47.3	41.69	57.6	41.85	42.40	-10.3	22,982	-0.04%
2021/07/07	111	41.42	55	41.51	40.80	56	22,452	0.25%	大買/
2021/07/06	28	40.75	96	42.93	43.00	-68	21,586	-0.32%
2021/07/05	66.3	39.01	93.2	39.18	39.10	-26.9	21,259	-0.13%
2021/07/02	6	37.43	20	37.95	37.60	-14	21,926	-0.06%
2021/07/01	59.7	37.18	32.3	36.76	36.90	27.4	21,974	0.12%
2021/06/30	44.1	38.16	36	38.62	38.15	8.1	21,976	0.04%
2021/06/29	151.3	38.96	81	39.07	37.25	70.3	21,852	0.32%	大買/
2021/06/28	253	40.07	109.1	40.16	39.75	143.9	21,547	0.67%	大買/大賣/鉅額交易
2021/06/25	25	37.64	120.4	38.72	39.80	-95.4	20,099	-0.47%	大賣/
2021/06/24	46.1	35.89	29	36.46	36.20	17.1	19,674	0.09%
2021/06/23	21	34.74	66	35.20	35.80	-45	19,435	-0.23%
2021/06/22	40	33.79	8.3	34.01	33.40	31.7	19,356	0.16%
2021/06/21	46	34.43	48	34.43	34.05	-2	19,369	-0.01%
2021/06/18	36	36.34	31	36.58	35.85	5	19,561	0.03%
2021/06/17	13	36.21	14	35.96	36.30	-1	21,100	0.00%
2021/06/16	57	36.37	23	35.95	35.25	34	22,480	0.15%
2021/06/15	26	36.39	171.5	36.00	36.55	-145.5	23,594	-0.62%	大賣/鉅額交易
2021/06/11	12	33.46	13	34.03	33.25	-1	24,009	0.00%
2021/06/10	29	33.35	35	33.54	33.20	-6	24,903	-0.02%
2021/06/09	64	33.55	4	34.11	33.25	60	25,010	0.24%
2021/06/08	1	34.60	22	34.58	34.75	-21	24,966	-0.08%
2021/06/07	91	34.71	50	34.96	34.30	41	24,939	0.16%
2021/06/04	74	36.10	108	36.68	36.10	-34	24,757	-0.14%	大賣/
2021/06/03	114	36.11	118	36.61	36.20	-4	24,630	-0.02%	大買/大賣/
2021/06/02	26	36.13	81	35.86	35.40	-55	24,417	-0.23%
2021/06/01	121	36.62	160	36.12	36.70	-39	24,292	-0.16%	大買/大賣/
2021/05/31	71	36.18	43	36.51	36.40	28	24,079	0.12%
2021/05/28	23	33.36	25	33.52	33.80	-2	24,205	-0.01%
2021/05/27	43	30.95	27	30.66	30.75	16	24,751	0.06%
2021/05/26	58	30.26	25	30.22	30.40	33	24,713	0.13%
2021/05/25	84	30.77	27	29.60	31.15	57	24,380	0.23%
2021/05/24	16	28.53	29	28.10	28.35	-13	24,247	-0.05%
2021/05/21	2	27.88	25	27.75	27.90	-23	24,179	-0.10%
2021/05/20	35	27.39	23	27.07	26.65	12	24,303	0.05%
2021/05/19	69	27.82	49	27.47	27.65	20	24,174	0.08%
2021/05/18	19.5	27.63	7	27.83	28.15	12.5	24,050	0.05%
2021/05/17	42	25.71	62	26.21	25.60	-20	23,768	-0.08%
2021/05/14	63	29.03	56	28.38	28.40	7	23,502	0.03%
2021/05/13	60	29.85	31	29.96	29.85	29	23,224	0.12%
2021/05/12	72	31.25	119	31.21	30.40	-47	22,926	-0.21%	大賣/
2021/05/11	59	32.21	60	32.64	32.10	-1	22,378	0.00%
2021/05/10	57	35.79	41	36.09	35.30	16	22,094	0.07%
2021/05/07	49	35.01	19.5	35.51	36.95	29.5	21,966	0.13%
2021/05/06	40	34.99	27	35.15	34.30	13	21,867	0.06%
2021/05/05	40.3	36.35	53	35.30	34.45	-12.7	21,673	-0.06%
2021/05/04	145	36.23	94.2	37.45	36.10	50.8	21,592	0.24%	大買/
2021/05/03	120	40.36	152.3	39.91	38.70	-32.3	21,235	-0.15%	大買/大賣/
2021/04/29	116	45.51	86	46.02	42.95	30	20,791	0.14%	大買/
2021/04/28	89	43.35	99	43.78	45.10	-10	19,829	-0.05%
2021/04/27	168.2	42.45	147	41.99	41.00	21.2	19,229	0.11%	大買/大賣/
2021/04/26	7	39.90	22	39.90	39.90	-15	18,422	-0.08%
2021/04/23	6	34.87	12	35.82	36.30	-6	18,508	-0.03%
2021/04/22	5	34.20	1	35.38	33.00	4	18,616	0.02%
2021/04/21	26	33.59	4	34.26	34.40	22	18,814	0.12%
2021/04/20	24	33.69	0	0.00	34.15	24	18,976	0.13%
2021/04/19	5	34.68	2	36.45	34.50	3	19,413	0.02%
2021/04/16	0	0.00	3	36.10	36.40	-3	20,088	-0.01%
2021/04/15	37	34.26	0	0.00	35.70	37	20,268	0.18%
2021/04/14	13	34.24	9.3	33.75	35.10	3.7	20,395	0.02%
2021/04/13	23	37.40	45	38.30	37.00	-22	20,488	-0.11%
2021/04/12	55	36.10	155	35.01	38.00	-100	20,566	-0.49%	大賣/
2021/04/09	108	40.13	43	38.35	37.80	65	20,758	0.31%	大買/
2021/04/08	166	41.82	155.2	41.17	41.95	10.8	20,895	0.05%	大買/大賣/
2021/04/07	43	38.20	25	38.06	38.90	18	19,783	0.09%
2021/04/06	26	34.22	51	34.62	35.40	-25	19,602	-0.13%
2021/04/01	43	31.01	145	31.62	32.20	-102	19,483	-0.52%	大賣/鉅額交易
2021/03/31	70	29.48	25	29.17	29.30	45	19,341	0.23%
2021/03/30	41	28.67	80	28.73	29.30	-39	19,307	-0.20%
2021/03/29	75	26.87	164	26.53	26.95	-89	19,141	-0.46%	大賣/
2021/03/26	7	25.93	90	25.70	26.20	-83	19,240	-0.43%
2021/03/25	65	26.49	79	26.32	25.75	-14	19,364	-0.07%
2021/03/24	66	24.93	60	24.59	25.30	6	20,185	0.03%
2021/03/23	47.5	24.26	133	24.14	24.45	-85.5	20,830	-0.41%	大賣/
2021/03/22	457	27.00	290	26.79	26.00	167	20,580	0.81%	大買/大賣/鉅額交易
2021/03/19	289	24.95	238	24.62	25.55	51	19,048	0.27%	大買/大賣/
2021/03/18	163	22.61	242	22.90	23.25	-79	17,938	-0.44%	大買/大賣/
2021/03/17	127	20.16	129	20.61	21.15	-2	16,444	-0.01%	大買/大賣/
2021/03/16	118	19.34	262.4	19.77	19.25	-144.4	15,750	-0.92%	大買/大賣/鉅額交易
2021/03/15	64	18.41	84	18.47	18.50	-20	14,969	-0.13%
2021/03/12	66	17.87	37	17.78	17.90	29	15,063	0.19%
2021/03/11	3	17.50	28	17.43	17.70	-25	15,623	-0.16%
2021/03/10	15	17.15	14	17.07	17.00	1	15,916	0.01%
2021/03/09	5	16.60	7	16.64	17.10	-2	16,439	-0.01%
2021/03/08	63	16.96	2	16.78	16.80	61	17,152	0.36%
2021/03/05	10.5	17.46	6	17.48	17.30	4.5	17,645	0.03%
2021/03/04	86	17.33	19	17.35	17.35	67	17,670	0.38%
2021/03/03	177	17.94	65	18.31	17.80	112	17,605	0.64%	大買/鉅額交易
2021/03/02	106	19.11	115	19.29	19.45	-9	17,445	-0.05%	大買/大賣/
2021/02/26	14	17.13	25	17.88	17.85	-11	16,612	-0.07%
2021/02/25	4	17.66	10	17.68	17.55	-6	16,460	-0.04%
2021/02/24	8	17.70	46	17.86	17.50	-38	16,430	-0.23%
2021/02/23	26	17.51	12	17.64	17.50	14	16,298	0.09%
2021/02/22	70	17.90	84	17.96	17.70	-14	16,355	-0.09%
2021/02/19	4	17.05	22	17.15	17.25	-18	16,104	-0.11%
2021/02/18	10	16.65	46	16.99	16.85	-36	16,065	-0.22%
2021/02/17	20	16.63	46	16.53	16.60	-26	15,983	-0.16%
2021/02/05	30	15.98	21	15.99	15.80	9	15,950	0.06%
2021/02/04	8	16.01	10	16.07	16.10	-2	16,037	-0.01%
2021/02/03	6	16.23	4	16.24	16.10	2	16,018	0.01%
2021/02/02	12	16.23	0	0.00	16.15	12	16,054	0.07%
2021/02/01	14	16.40	3	16.30	16.20	11	16,069	0.07%
2021/01/29	14	16.90	27.2	16.79	16.50	-13.2	16,124	-0.08%
2021/01/28	43	17.00	45	17.05	17.05	-2	16,239	-0.01%
2021/01/27	9	16.52	6	16.63	16.65	3	16,178	0.02%
2021/01/26	61	16.46	37	16.55	16.25	24	16,403	0.15%
2021/01/25	27	15.98	11	16.01	15.95	16	16,194	0.10%
2021/01/22	8	16.01	9	15.93	15.95	-1	16,058	-0.01%
2021/01/21	67	16.05	34	16.08	15.90	33	16,017	0.21%
2021/01/20	139	16.82	72	16.82	16.40	67	15,875	0.42%	大買/
2021/01/19	54	17.53	92	17.58	17.55	-38	15,684	-0.24%
2021/01/18	59	17.30	27	17.15	17.20	32	15,497	0.21%
2021/01/15	90	17.76	36	17.91	17.80	54	15,367	0.35%
2021/01/14	34	17.82	58	18.03	18.25	-24	15,141	-0.16%
2021/01/13	39	17.75	63	17.63	17.45	-24	14,972	-0.16%
2021/01/12	208	17.89	53	17.51	17.10	155	14,844	1.04%	大買/鉅額交易
2021/01/11	91	17.80	57.1	17.82	18.25	33.9	14,511	0.23%
2021/01/08	6	16.78	24	16.86	16.75	-18	14,277	-0.13%
2021/01/07	11	16.74	37	16.66	16.70	-26	14,733	-0.18%
2021/01/06	34	16.28	46	16.13	16.00	-12	14,688	-0.08%
2021/01/05	57	16.78	47	16.70	16.55	10	14,508	0.07%
2021/01/04	43	16.88	59	16.91	16.95	-16	14,338	-0.11%
2020/12/31	60	16.63	61	16.78	16.30	-1	13,928	-0.01%
2020/12/30	19	16.28	73	16.22	16.15	-54	13,640	-0.40%
2020/12/29	4	16.21	19	16.24	16.15	-15	13,589	-0.11%
2020/12/28	19	16.18	2	16.20	16.15	17	13,565	0.13%
2020/12/25	44	16.59	26	16.43	16.50	18	13,417	0.13%
2020/12/24	18	16.57	29	16.56	16.30	-11	13,307	-0.08%
2020/12/23	2.5	15.81	8	15.60	15.85	-5.5	13,152	-0.04%
2020/12/22	43	16.20	13	15.88	15.70	30	13,100	0.23%
2020/12/21	21	16.98	18	16.79	16.55	3	12,998	0.02%
2020/12/18	133	17.02	100	17.13	16.70	33	13,098	0.25%	大買/
2020/12/17	58	16.74	138.7	16.95	17.35	-80.7	12,820	-0.63%	大賣/
2020/12/16	75	15.92	43	15.98	15.80	32	12,522	0.26%
2020/12/15	51	15.77	14.1	16.13	15.80	36.9	12,475	0.30%
2020/12/14	58.2	16.07	80	16.10	16.20	-21.8	12,329	-0.18%
2020/12/11	12	15.08	2	15.25	15.30	10	11,888	0.08%
2020/12/10	54	15.70	44	15.66	15.45	10	11,707	0.09%
2020/12/09	28	15.46	1	15.60	15.35	27	11,550	0.23%
2020/12/08	28	15.81	33	15.87	15.80	-5	11,360	-0.04%
2020/12/07	71	15.22	124	15.08	16.00	-53	11,045	-0.48%	大賣/
2020/12/04	70	15.41	65	15.35	15.50	5	10,384	0.05%
2020/12/03	60	15.27	147.1	15.28	15.15	-87.1	10,014	-0.87%	大賣/
2020/12/02	177	14.66	157.2	14.68	14.60	19.8	9,500	0.21%	大買/大賣/
2020/12/01	59	13.58	117	13.78	14.20	-58	8,759	-0.66%	大賣/
2020/11/30	45	12.83	46.8	12.77	12.95	-1.8	8,208	-0.02%
2020/11/27	27	12.42	19	12.42	12.60	8	8,177	0.10%
2020/11/26	122	12.74	34	12.61	12.35	88	8,290	1.06%	大買/
2020/11/25	23	12.12	3	12.15	12.00	20	7,863	0.25%
2020/11/24	2	11.93	28	12.00	11.90	-26	7,777	-0.33%
2020/11/23	10	11.95	10	11.90	11.90	0	7,737	0.00%
2020/11/20	1	12.00	3	11.80	11.85	-2	7,713	-0.03%
2020/11/19	8	12.07	15	11.93	11.95	-7	7,714	-0.09%
2020/11/18	3	11.57	0	0.00	11.50	3	7,661	0.04%
2020/11/17	22	11.60	11	11.52	11.70	11	7,784	0.14%
2020/11/13	0	0.00	5	11.43	11.40	-5	7,779	-0.06%
2020/11/12	11	11.70	17	11.23	11.40	-6	7,793	-0.08%
2020/11/11	0	0.00	9	11.77	12.00	-9	7,663	-0.12%
2020/11/10	14	11.76	2	12.05	11.60	12	7,638	0.16%
2020/11/09	8	11.99	7	12.17	11.95	1	7,582	0.01%
2020/11/06	11	12.01	8	12.26	12.15	3	7,633	0.04%
2020/11/05	11	12.32	75	12.60	12.40	-64	7,524	-0.85%
2020/11/04	16	12.14	23	12.07	12.15	-7	7,283	-0.10%
2020/11/03	46	12.25	38	12.36	12.05	8	7,167	0.11%
2020/11/02	1	11.80	3	11.80	11.80	-2	6,852	-0.03%
2020/10/30	3	11.75	21	11.90	11.70	-18	6,847	-0.26%
2020/10/29	0	0.00	5	11.93	11.90	-5	6,819	-0.07%
2020/10/28	3	11.87	0	0.00	11.55	3	6,764	0.04%
2020/10/27	10.4	11.88	5	12.15	11.85	5.4	6,709	0.08%
2020/10/26	3	12.03	23	12.29	11.95	-20	6,669	-0.30%
2020/10/23	7	11.93	8	12.05	12.00	-1	6,583	-0.02%
2020/10/22	19	11.89	13	12.03	11.95	6	6,535	0.09%
2020/10/21	5	11.98	5	12.00	12.05	0	6,496	0.00%
2020/10/20	6	11.94	12	11.89	12.20	-6	6,428	-0.09%
2020/10/19	20	12.04	17	11.81	12.25	3	6,340	0.05%
2020/10/16	61	12.18	32	11.99	11.50	29	6,182	0.47%
2020/10/15	92	12.16	196.4	12.22	12.40	-104.4	5,884	-1.77%	大賣/鉅額交易
2020/10/14	2	10.95	19	11.05	11.30	-17	5,207	-0.33%
2020/10/13	1	10.30	0	0.00	10.40	1	5,081	0.02%
2020/10/12	5	10.40	0	0.00	10.40	5	5,080	0.10%
2020/10/08	1	10.40	0	0.00	10.45	1	5,104	0.02%
2020/10/07	3	10.55	30	10.45	10.55	-27	5,218	-0.52%
2020/10/05	10	10.22	64	10.28	10.40	-54	5,580	-0.97%
2020/09/30	5	9.91	26	10.03	10.05	-21	5,524	-0.38%
2020/09/28	30	9.86	35	10.07	10.20	-5	5,547	-0.09%
2020/09/25	50	10.04	0	0.00	9.73	50	5,558	0.90%
2020/09/24	147	10.05	23	9.99	9.90	124	5,572	2.23%	大買/鉅額交易
2020/09/23	22	10.95	5	10.90	10.50	17	5,481	0.31%
2020/09/22	97	11.77	67	11.78	11.50	30	5,275	0.57%
2020/09/21	4	11.88	161	11.82	12.00	-157	4,595	-3.42%	大賣/鉅額交易
2020/09/18	1	10.50	8	10.63	10.95	-7	4,053	-0.17%
2020/09/17	67	10.51	13	10.57	10.50	54	3,951	1.37%
2020/09/16	10	10.30	25.3	10.31	10.40	-15.3	3,812	-0.40%
2020/09/15	0	0.00	10	10.20	10.15	-10	3,766	-0.27%
2020/09/14	0	0.00	8	10.16	10.10	-8	3,746	-0.21%
2020/09/11	6	9.86	97	9.95	9.75	-91	3,660	-2.49%
2020/09/10	3	10.15	13	10.10	10.10	-10	3,634	-0.28%
2020/09/09	3	10.05	118	10.06	10.15	-115	3,622	-3.17%	大賣/鉅額交易
2020/09/08	3	10.05	24	10.30	10.00	-21	3,600	-0.58%
2020/09/07	3	10.35	11	10.36	10.15	-8	3,584	-0.22%
2020/09/04	14	10.17	118	9.95	10.15	-104	3,526	-2.95%	大賣/鉅額交易
2020/09/03	50	10.19	72	10.38	10.10	-22	3,464	-0.64%
2020/09/02	43	9.99	3	10.03	10.05	40	3,440	1.16%
2020/09/01	27	10.42	174	10.29	10.35	-147	3,458	-4.25%	大賣/鉅額交易
2020/08/28	29	9.59	0	0.00	9.61	29	3,232	0.90%
2020/08/27	3	9.60	40	9.55	9.52	-37	3,220	-1.15%
2020/08/26	6	9.60	36	9.66	9.60	-30	3,253	-0.92%
2020/08/24	342	9.88	175	9.88	9.75	167	3,292	5.07%	大買/大賣/鉅額交易
2020/08/21	24	9.88	148	9.53	9.86	-124	3,349	-3.70%	大賣/鉅額交易
2020/08/20	4	9.15	42	9.12	9.03	-38	3,197	-1.19%
2020/08/19	80	9.64	5	9.80	9.58	75	3,148	2.38%
2020/08/18	15	9.59	43	9.44	9.59	-28	3,095	-0.90%
2020/08/17	1	9.33	1	9.43	9.42	0	3,046	0.00%
2020/08/13	15	9.45	5	9.52	9.26	10	3,027	0.33%
2020/08/12	13	9.56	55	9.35	9.47	-42	2,993	-1.40%
2020/08/11	3	9.08	22	9.13	9.11	-19	2,878	-0.66%
2020/08/10	0	0.00	38	9.13	9.07	-38	2,871	-1.32%
2020/08/07	25	9.16	19	9.15	9.14	6	2,864	0.21%
2020/08/06	19	9.34	21	9.20	9.13	-2	2,864	-0.07%
2020/08/05	32	9.26	50	9.34	9.29	-18	2,857	-0.63%
2020/08/04	31	9.11	21	9.23	9.11	10	2,843	0.35%
2020/08/03	5	8.93	19	9.05	8.98	-14	2,838	-0.49%
2020/07/28	9	8.51	23	8.85	8.47	-14	2,838	-0.49%
2020/07/27	2	8.90	4	8.99	8.76	-2	2,827	-0.07%
2020/07/24	36	9.05	9	9.31	8.95	27	2,825	0.96%
2020/07/23	3	9.32	1	9.27	9.28	2	2,798	0.07%
2020/07/22	28	9.29	5	9.32	9.35	23	2,797	0.82%
2020/07/21	29	9.33	4	9.59	9.20	25	2,765	0.90%
2020/07/20	6	9.03	6	9.14	9.20	0	2,543	0.00%
2020/07/17	50	9.13	0	0.00	9.01	50	2,529	1.98%
2020/07/16	71	9.35	3	9.39	9.35	68	2,500	2.72%
2020/07/15	9	9.44	0	0.00	9.29	9	2,486	0.36%
2020/07/14	25	9.83	5	9.91	9.51	20	2,461	0.81%
2020/07/13	55	9.94	51	9.68	10.00	4	2,334	0.17%
2020/07/10	27	9.37	3	9.40	9.12	24	2,047	1.17%
2020/07/09	52	9.44	15	9.41	9.34	37	1,934	1.91%
2020/07/08	31	9.31	10	9.26	9.28	21	1,897	1.11%
2020/07/07	64	9.38	9	9.35	9.26	55	1,865	2.95%
2020/07/06	139	9.32	2	9.22	9.23	137	1,816	7.54%	大買/鉅額交易
2020/07/03	137	9.12	69	9.29	9.44	68	1,763	3.86%	大買/
2020/07/02	18	9.38	87	9.24	9.23	-69	1,668	-4.14%
2020/07/01	119	8.63	21	9.01	9.10	98	1,598	6.13%	大買/
2020/06/30	10	8.52	23	8.56	8.63	-13	1,448	-0.90%
2020/06/29	4	7.83	60	7.84	7.85	-56	1,339	-4.18%
2020/06/24	10	7.95	0	0.00	7.94	10	1,326	0.75%
2020/06/23	15	7.99	5	7.96	7.95	10	1,332	0.75%
2020/06/22	0	0.00	10	8.00	8.03	-10	1,329	-0.75%
2020/06/18	30	8.06	0	0.00	8.07	30	1,322	2.27%
2020/06/17	2	8.01	3	8.02	8.01	-1	1,316	-0.08%
2020/06/15	3	7.78	0	0.00	7.69	3	1,361	0.22%
2020/06/12	0	0.00	29	7.64	7.80	-29	1,365	-2.12%
2020/06/11	5	8.19	42	8.06	7.90	-37	1,374	-2.69%
2020/06/10	4	8.29	14	8.31	8.26	-10	1,361	-0.73%
2020/06/09	6	8.34	32	8.22	8.19	-26	1,376	-1.89%
2020/06/08	26	8.20	11	8.54	8.54	15	1,319	1.14%
2020/06/05	10	7.75	0	0.00	7.77	10	1,214	0.82%
2020/06/04	7	7.68	17	7.74	7.75	-10	1,207	-0.83%
2020/06/03	81	7.77	2	7.77	7.76	79	1,200	6.58%
2020/06/02	15	7.65	0	0.00	7.75	15	1,177	1.27%
2020/06/01	5	7.47	0	0.00	7.42	5	1,126	0.44%
2020/05/29	43	7.65	3	7.64	7.50	40	1,105	3.62%
2020/05/28	10	7.64	11	7.77	7.86	-1	1,033	-0.10%
2020/05/27	3	7.15	0	0.00	7.15	3	877	0.34%
2020/05/25	0	0.00	10	6.80	6.84	-10	867	-1.15%
2020/05/21	13	7.13	0	0.00	7.06	13	855	1.52%
2020/05/20	7	7.02	0	0.00	7.04	7	847	0.83%
2020/05/18	10	6.71	0	0.00	6.73	10	827	1.21%
2020/05/13	5	7.12	0	0.00	7.09	5	804	0.62%
2020/05/11	26	7.18	26	7.19	7.19	0	782	0.00%
2020/05/05	10	7.08	10	7.08	7.09	0	761	0.00%
2020/04/30	1	7.31	10	7.31	7.35	-9	746	-1.21%
2020/04/29	10	7.22	10	7.03	7.20	0	743	0.00%
2020/04/28	10	6.90	0	0.00	6.90	10	736	1.36%
2020/04/27	10	6.65	10	6.65	6.76	0	748	0.00%
2020/04/17	12	7.10	0	0.00	6.93	12	809	1.48%
2020/04/16	10	6.80	40	6.81	7.12	-30	792	-3.78%
2020/04/15	21	6.95	0	0.00	6.96	21	783	2.68%
2020/04/13	0	6.34	0.3	6.34	6.34	-0.3	797	-0.03%
2020/03/23	1	5.10	0	0.00	5.12	1	1,004	0.10%
2020/03/20	6	5.46	0	0.00	5.36	6	1,033	0.58%
2020/03/18	40	5.62	0	0.00	5.59	40	983	4.07%
2020/02/14	1	8.52	0	0.00	8.49	1	1,317	0.08%
2020/02/12	20	8.60	0	0.00	8.57	20	1,334	1.50%
2020/02/06	0	0.00	1	8.80	8.81	-1	1,331	-0.08%
2020/01/31	2	8.70	0	0.00	8.77	2	1,299	0.15%
2020/01/16	2	9.80	0	0.00	9.72	2	1,258	0.16%
2020/01/15	0	0.00	2	9.84	9.84	-2	1,273	-0.16%
2020/01/13	3	9.30	0	0.00	9.40	3	1,205	0.25%
2019/12/24	5	10.35	5	10.25	10.20	0	1,038	0.00%
2019/12/18	10	9.93	0	0.00	9.92	10	898	1.11%
2019/12/17	1	10.05	0	0.00	9.92	1	906	0.11%
2019/12/13	0	0.00	2	9.82	9.83	-2	901	-0.22%
2019/12/12	0	0.00	2	10.00	9.88	-2	890	-0.22%
2019/12/10	0	0.00	1	10.00	10.00	-1	871	-0.11%
2019/11/28	1	9.81	16	9.83	9.65	-15	654	-2.29%
2019/11/22	10	8.98	0	0.00	8.95	10	460	2.17%
2019/11/21	0	0.00	1	8.92	8.95	-1	460	-0.22%
2019/11/19	1	9.05	0	0.00	9.07	1	468	0.21%
2019/11/18	2	9.08	1	9.07	9.08	1	470	0.21%
2019/11/12	1	9.01	0	0.00	8.97	1	493	0.20%
2019/10/17	0	0.00	1	8.85	8.84	-1	527	-0.19%
2019/10/14	0	0.00	1	8.58	8.57	-1	521	-0.19%
2019/09/12	0	0.00	0	8.96	8.95	0	509	-0.01%
2019/09/02	0	0.00	0.1	8.86	8.91	-0.1	505	-0.02%
2019/08/28	12	8.82	0	0.00	8.88	12	508	2.36%
2019/08/23	0	0.00	10	9.02	9.03	-10	522	-1.91%
2019/08/20	10	8.97	0	0.00	8.87	10	514	1.94%
2019/08/05	30	8.50	0	0.00	8.40	30	501	5.98%
2019/08/02	0.4	8.61	0	0.00	8.62	0.4	505	0.07%
2019/07/25	0	0.00	0	9.10	9.14	0	510	0.00%
2019/07/23	1	9.11	0	0.00	9.03	1	523	0.19%
2019/07/02	0	0.00	6	9.35	9.32	-6	691	-0.87%
2019/06/24	0	0.00	5	9.48	9.47	-5	744	-0.67%
2019/06/21	2	9.38	0	0.00	9.42	2	746	0.27%
2019/06/20	0	0.00	1	9.16	9.22	-1	759	-0.13%
2019/06/19	35	9.10	3	9.09	9.06	32	765	4.18%
2019/06/18	1	9.00	0	0.00	9.02	1	775	0.13%
2019/06/13	1	9.01	3	9.02	9.01	-2	864	-0.23%
2019/06/05	0	0.00	4.2	9.07	9.01	-4.2	1,345	-0.31%
2019/05/31	2	9.30	0	0.00	9.28	2	1,480	0.14%
2019/05/27	4	9.06	0	0.00	9.01	4	1,730	0.23%
2019/05/14	0	0.00	20	9.05	9.24	-20	1,864	-1.07%
2019/05/13	0	0.00	4	9.42	9.40	-4	1,860	-0.21%
2019/04/29	20	10.30	0	0.00	10.15	20	1,868	1.07%
2019/04/19	1	10.65	0	0.00	10.70	1	1,946	0.05%
2019/04/18	1	10.75	0	0.00	10.55	1	1,948	0.05%
2019/04/17	20	10.90	0	0.00	10.90	20	1,936	1.03%
2019/04/16	4	10.95	2	10.95	11.05	2	1,916	0.10%
2019/04/11	1	10.65	0	0.00	10.70	1	1,867	0.05%
2019/04/10	1	10.60	0	0.00	10.70	1	1,860	0.05%
2019/03/26	20	10.55	0	0.00	10.55	20	1,882	1.06%
2019/03/22	1.4	10.74	0	0.00	10.75	1.4	2,028	0.07%
2019/03/21	0.1	10.85	1	10.90	10.90	-0.9	2,021	-0.04%
2019/03/19	0.2	10.85	0	0.00	10.85	0.2	2,024	0.01%
2019/03/18	5	10.85	0	0.00	10.90	5	2,071	0.24%
2019/03/15	1	11.65	0	0.00	11.05	1	2,071	0.05%
2019/03/12	0	0.00	7	12.19	11.80	-7	1,863	-0.38%
2019/03/11	7	11.91	1	11.95	11.85	6	1,734	0.35%
2019/03/08	0	0.00	5	11.61	12.00	-5	1,706	-0.29%
2019/03/07	0	0.00	5	11.35	11.30	-5	1,642	-0.30%
2019/03/06	5	11.20	0	0.00	11.45	5	1,629	0.31%
2019/03/05	0	0.00	5	11.60	11.30	-5	1,589	-0.31%
2019/03/04	5	11.30	3	11.27	11.25	2	1,493	0.13%
2019/02/27	1	10.65	0	0.00	10.60	1	1,369	0.07%
2019/02/25	0	0.00	1	10.80	10.85	-1	1,429	-0.07%
2019/02/22	2	10.73	0	0.00	10.70	2	1,403	0.14%
2019/02/20	0	0.00	2	10.50	10.55	-2	1,373	-0.15%
2019/02/19	2	10.55	0	0.00	10.40	2	1,377	0.15%
2019/02/18	2	10.60	0	0.00	10.55	2	1,369	0.15%
2019/02/15	0	0.00	3	10.20	10.25	-3	1,309	-0.23%
2019/02/12	0	0.00	10	10.10	10.15	-10	1,309	-0.76%
2019/01/28	0	0.00	2	10.20	10.20	-2	1,295	-0.15%
2019/01/25	2	10.30	10	10.20	10.30	-8	1,292	-0.62%
2019/01/23	0	0.00	2	10.13	10.10	-2	1,262	-0.16%
2019/01/21	2	10.30	0	0.00	10.25	2	1,274	0.16%
2019/01/18	1	10.45	0	0.00	10.30	1	1,281	0.08%
2019/01/11	1	10.70	2	10.70	10.40	-1	1,273	-0.08%
2019/01/04	0	0.00	5	10.05	10.10	-5	1,227	-0.41%
2018/12/26	0	0.00	4	10.25	10.20	-4	1,274	-0.31%
2018/12/22	5	10.75	0	0.00	10.75	5	1,263	0.40%
2018/12/21	0	0.00	1	9.99	10.15	-1	1,233	-0.08%
2018/12/20	21	10.40	0	0.00	10.15	21	1,220	1.72%
2018/12/18	0	0.00	2	11.00	10.45	-2	1,195	-0.17%
2018/12/17	8	11.33	3	11.15	11.10	5	1,163	0.43%
2018/12/13	2	10.75	1	10.60	10.50	1	1,022	0.10%
2018/12/12	0	0.00	1	10.55	10.70	-1	1,017	-0.10%
2018/12/11	1	10.85	0	0.00	10.60	1	988	0.10%
2018/12/05	1	10.30	0	0.00	11.05	1	858	0.12%
2018/12/04	0	0.00	1	10.20	10.20	-1	845	-0.12%
2018/11/27	0	0.00	12	9.81	9.79	-12	848	-1.41%
2018/11/23	0	0.00	2	9.50	9.47	-2	844	-0.24%
2018/11/22	12	9.75	17	9.51	9.58	-5	836	-0.60%
2018/11/21	2	9.25	0	0.00	9.16	2	773	0.26%
2018/11/19	15	9.11	0	0.00	9.11	15	808	1.86%
2018/11/09	1	8.56	0	0.00	8.51	1	917	0.11%
2018/10/23	3	8.59	0	0.00	8.55	3	1,008	0.30%
2018/10/16	0	0.00	2	8.60	8.61	-2	1,019	-0.20%
2018/10/15	2	8.48	0	0.00	8.46	2	1,035	0.19%
2018/10/12	2	8.41	0	0.00	8.51	2	1,034	0.19%
2018/10/01	0	0.00	1.7	10.50	10.50	-1.7	942	-0.18%
2018/09/28	0	0.00	2	10.40	10.45	-2	949	-0.21%
2018/09/27	0	0.00	2	10.50	10.35	-2	954	-0.21%
2018/09/25	2	10.20	0	0.00	10.30	2	975	0.21%
2018/09/20	0	0.00	5	10.35	10.25	-5	974	-0.51%
2018/09/18	0	0.00	4	10.40	10.35	-4	978	-0.41%
2018/09/14	22	10.60	0	0.00	10.60	22	1,057	2.08%
2018/09/07	12	10.48	0	0.00	10.35	12	1,112	1.08%
2018/09/06	2	10.75	0	0.00	10.75	2	1,110	0.18%
2018/09/05	2	10.75	4	10.70	10.70	-2	1,182	-0.17%
2018/09/04	0	0.00	2	11.10	11.05	-2	1,180	-0.17%
2018/08/30	2	11.25	0	0.00	11.20	2	1,507	0.13%
2018/08/27	1	11.20	0	0.00	11.20	1	1,549	0.06%
2018/08/23	2	11.30	0	0.00	11.70	2	1,561	0.13%
2018/08/22	0	0.00	1	11.40	11.30	-1	1,510	-0.07%
2018/08/20	2	11.30	0	0.00	11.30	2	1,537	0.13%
2018/08/15	0	0.00	4	11.10	11.05	-4	1,490	-0.27%
2018/08/13	0	0.00	10	10.95	10.50	-10	1,501	-0.67%
2018/08/10	6	11.30	0	0.00	11.10	6	1,486	0.40%
2018/08/09	10	11.30	1	11.10	11.30	9	1,473	0.61%
2018/07/23	1	10.65	0	0.00	10.65	1	1,576	0.06%
2018/07/16	0	0.00	1	10.60	10.55	-1	1,586	-0.06%
2018/07/13	0	0.00	1	10.60	10.70	-1	1,588	-0.06%
2018/07/10	0	0.00	1	10.40	10.45	-1	1,629	-0.06%
2018/07/06	1	10.20	0	0.00	10.20	1	1,643	0.06%
2018/07/03	0	0.00	10	10.98	10.70	-10	1,726	-0.58%
2018/06/21	0	0.00	30	11.13	11.05	-30	1,707	-1.76%
2018/06/15	0	0.00	20	11.40	11.40	-20	1,701	-1.18%
2018/06/13	1	11.85	0	0.00	11.55	1	1,709	0.06%
2018/06/11	2	11.70	20	11.35	11.45	-18	1,621	-1.11%
2018/06/08	20	11.60	4	11.45	11.45	16	1,541	1.04%
2018/06/07	14	11.53	16	11.31	11.75	-2	1,481	-0.14%
2018/06/06	6	10.75	1.7	10.68	10.70	4.3	1,304	0.33%
2018/06/04	1	10.55	2	10.70	10.55	-1	1,357	-0.07%
2018/05/29	0	0.00	3	10.22	10.25	-3	1,324	-0.23%
2018/05/28	2	10.35	0	0.00	10.20	2	1,324	0.15%
2018/05/25	1	10.00	0	0.00	10.00	1	1,311	0.08%
2018/05/23	0	0.00	1	10.00	9.93	-1	1,399	-0.07%
2018/05/18	0	0.00	7	10.15	10.05	-7	1,400	-0.50%
2018/05/17	9	9.90	0	0.00	9.92	9	1,404	0.64%
2018/05/16	13	9.63	2	10.20	9.60	11	1,411	0.78%
2018/05/14	24	10.56	0	0.00	10.10	24	1,446	1.66%
2018/05/10	20	10.95	2	10.90	10.90	18	1,416	1.27%
2018/05/03	2	10.78	0	0.00	10.65	2	1,463	0.14%
2018/04/30	20	10.80	0	0.00	10.85	20	1,481	1.35%
2018/04/24	0	0.00	1	10.90	10.70	-1	1,547	-0.06%
2018/04/20	2	11.30	0	0.00	11.35	2	1,553	0.13%
2018/04/19	0	0.00	20	11.45	11.40	-20	1,561	-1.28%
2018/04/18	1	11.50	5	11.50	11.40	-4	1,607	-0.25%
2018/04/13	10	11.85	0	0.00	11.95	10	1,650	0.61%
2018/04/10	0	0.00	20	12.10	12.00	-20	1,840	-1.09%
2018/04/09	0	0.00	2	11.85	12.00	-2	1,872	-0.11%
2018/04/03	0	0.00	2	11.70	11.80	-2	1,905	-0.10%
2018/04/02	2	11.95	0	0.00	11.85	2	1,932	0.10%
2018/03/27	20	11.85	2	11.95	11.90	18	2,196	0.82%
2018/03/26	10	11.75	0	0.00	11.75	10	2,578	0.39%
2018/03/23	2	11.40	2	11.60	11.65	0	2,675	0.00%
2018/03/22	0	0.00	2	12.10	11.85	-2	2,722	-0.07%
2018/03/21	2	12.00	0	0.00	12.00	2	2,885	0.07%
2018/03/19	2	12.40	0	0.00	12.30	2	3,171	0.06%
2018/03/16	2	12.78	0	0.00	12.70	2	3,272	0.06%
2018/03/15	0	0.00	2	12.80	12.85	-2	3,273	-0.06%
2018/03/14	0	0.00	3	12.80	12.80	-3	3,301	-0.09%
2018/03/13	0	0.00	2	12.78	12.75	-2	3,328	-0.06%
2018/03/12	13	12.74	0	0.00	12.70	13	3,344	0.39%
2018/03/09	12	13.00	0	0.00	12.90	12	3,342	0.36%
2018/03/08	2	13.20	0	0.00	13.10	2	3,355	0.06%
2018/03/06	0	0.00	5	12.80	12.70	-5	3,351	-0.15%
2018/03/02	1	12.80	0	0.00	12.85	1	3,726	0.03%
2018/02/27	14	13.22	15	13.13	12.90	-1	3,731	-0.03%
2018/02/26	15	13.20	0	0.00	13.25	15	3,706	0.40%
2018/02/23	1	12.85	0	0.00	12.80	1	3,688	0.03%
2018/02/09	2	11.20	2	11.60	11.60	0	3,697	0.00%
2018/02/06	5	12.40	0	0.00	11.85	5	3,663	0.14%
2018/02/01	0	0.00	3	13.20	13.15	-3	3,670	-0.08%
2018/01/31	10	13.30	0	0.00	13.30	10	3,775	0.26%
2018/01/30	3	13.20	0	0.00	13.20	3	3,786	0.08%
2018/01/29	2	13.10	0	0.00	13.05	2	3,769	0.05%
2018/01/25	0	0.00	6	13.26	13.20	-6	3,905	-0.15%
2018/01/22	0	0.00	2	13.30	13.25	-2	3,927	-0.05%
2018/01/19	2	13.50	16	13.60	13.50	-14	3,934	-0.36%
2018/01/18	1	13.65	0	0.00	13.50	1	3,936	0.03%
2018/01/16	0	0.00	1	13.60	13.60	-1	3,926	-0.03%
2018/01/12	10	13.65	4	13.65	13.65	6	3,959	0.15%
2018/01/11	20	13.58	20	13.55	13.60	0	3,957	0.00%
2018/01/08	29	13.99	0	0.00	13.75	29	4,234	0.68%
2018/01/05	21	14.40	0	0.00	14.45	21	4,151	0.51%
2018/01/04	3	14.70	4	14.60	14.60	-1	4,111	-0.02%
2018/01/03	0	0.00	2	14.15	14.10	-2	4,052	-0.05%
2018/01/02	3	14.23	12	14.23	14.25	-9	4,014	-0.22%