飛宏 (2457)-元大-南屯券商分點個股進出

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
42.55
漲跌
▲0.55
漲幅
+1.31%
成交量
3,479張
產業
上市電子零組件類股
737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－元大-南屯券商分點個股進出

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

元大-南屯券商分點個股進出
元大-南屯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
2024/11/20	14	41.92	0	0.00	42.00	14	1,463	0.96%
2024/11/19	0	0.00	10	41.56	41.70	-10	1,451	-0.69%
2024/11/18	4	40.82	0	0.00	40.30	4	1,380	0.29%
2024/11/15	4	41.50	0	0.00	41.65	4	1,367	0.29%
2024/11/13	0	40.70	1	41.35	41.10	-1	1,325	-0.07%
2024/11/12	2	41.12	4	41.51	41.40	-2	1,328	-0.15%
2024/11/11	4	40.91	2	40.90	41.45	2	1,313	0.15%
2024/11/08	4	40.49	2.2	40.39	40.40	1.8	1,309	0.14%
2024/11/07	4	41.14	8	40.69	41.10	-4	1,306	-0.31%
2024/11/06	1	38.40	0	0.00	38.50	1	1,251	0.08%
2024/11/05	0	0.00	1	38.10	37.90	-1	1,304	-0.08%
2024/11/04	2	37.68	1	37.60	37.45	1	1,397	0.07%
2024/11/01	0	37.55	2	38.13	38.25	-1.9	1,433	-0.14%
2024/10/30	1	37.75	13.1	37.13	37.85	-12.1	1,456	-0.83%
2024/10/29	1	37.05	0	0.00	37.15	1	1,509	0.07%
2024/10/28	1	37.80	1	37.95	37.85	0	1,526	0.00%
2024/10/25	2	38.88	1	38.70	38.15	1	1,548	0.06%
2024/10/24	0	0.00	3	38.10	37.80	-3	1,536	-0.20%
2024/10/23	1	38.05	0	0.00	38.05	1	1,553	0.06%
2024/10/21	0	38.60	0	0.00	38.45	0	1,633	0.00%
2024/10/17	1	39.15	12	39.06	38.75	-11	1,755	-0.63%
2024/10/16	6	38.82	14	38.75	38.65	-8	1,780	-0.45%
2024/10/15	0	39.34	2	39.10	38.75	-2	1,795	-0.11%
2024/10/14	3	39.25	1	39.30	39.20	2	1,814	0.11%
2024/10/11	2	39.90	3	39.25	39.25	-1	1,827	-0.05%
2024/10/09	3	39.50	5	39.55	39.25	-2	1,849	-0.11%
2024/10/07	2	41.00	0	0.00	40.95	2	1,896	0.11%
2024/10/04	3	41.50	0	0.00	41.25	3	1,947	0.15%
2024/10/01	0	41.70	0	0.00	42.30	0	2,017	0.00%
2024/09/27	0	0.00	4	41.34	41.35	-4	2,046	-0.20%
2024/09/26	0.4	41.47	6	41.38	41.15	-5.6	2,052	-0.27%
2024/09/25	0	0.00	1	39.98	40.05	-1	2,012	-0.05%
2024/09/24	0	39.50	0	0.00	39.75	0	2,021	0.00%
2024/09/23	0	40.20	0	0.00	40.20	0	2,044	0.00%
2024/09/20	0	0.00	1	39.35	39.55	-1	2,047	-0.05%
2024/09/13	1	38.20	0	0.00	38.65	1	2,120	0.05%
2024/09/12	0	0.00	1	38.30	38.25	-1	2,173	-0.05%
2024/09/09	2	35.95	0	0.00	37.60	2	2,227	0.09%
2024/09/04	1	36.90	0	0.00	36.35	1	2,315	0.04%
2024/09/03	1	39.55	0	0.00	38.90	1	2,317	0.04%
2024/08/30	1	40.00	3	40.10	40.05	-2	2,524	-0.08%
2024/08/29	4	39.84	3	39.95	40.15	1	2,605	0.04%
2024/08/26	1	40.70	0	0.00	40.50	1	2,630	0.04%
2024/08/22	1	40.00	0	0.00	39.95	1	2,667	0.04%
2024/08/21	0	0.00	0	40.60	40.05	0	2,688	0.00%
2024/08/20	0	40.75	11	40.60	40.50	-11	2,691	-0.41%
2024/08/19	0	40.65	0	0.00	40.50	0	2,730	0.00%
2024/08/15	1	40.75	0	0.00	40.60	1	2,770	0.04%
2024/08/09	0	39.60	0	0.00	39.40	0	2,756	0.00%
2024/08/07	1	40.80	0	0.00	40.80	1	2,744	0.04%
2024/08/06	4	37.26	2	36.38	37.25	2	2,791	0.07%
2024/08/05	2	39.79	3	38.60	38.60	-1	2,739	-0.04%
2024/08/02	1	43.50	3	43.70	42.85	-2	2,725	-0.07%
2024/08/01	3	44.45	0	0.00	44.55	3	2,713	0.11%
2024/07/31	1	42.45	9	42.42	42.30	-8	2,680	-0.30%
2024/07/29	0	0.00	5	43.38	42.65	-5	2,687	-0.19%
2024/07/26	1	43.45	3	43.70	43.45	-2	2,822	-0.07%
2024/07/23	0	44.73	0	0.00	44.85	0	2,819	0.00%
2024/07/22	2	44.30	3	44.00	43.80	-1	2,805	-0.04%
2024/07/19	2	45.08	5	45.56	44.40	-3	2,776	-0.11%
2024/07/18	0	47.30	1	47.35	47.45	-1	2,709	-0.04%
2024/07/17	1	48.55	1	49.00	48.50	0	2,690	0.00%
2024/07/16	5	48.34	0	0.00	48.15	5	2,715	0.18%
2024/07/15	0	0.00	2.1	48.31	48.40	-2.1	2,765	-0.08%
2024/07/12	0	49.00	2	48.80	48.85	-2	2,910	-0.07%
2024/07/11	0	0.00	3	49.05	48.80	-3	2,949	-0.10%
2024/07/10	2	49.45	1	49.70	49.20	1	2,986	0.03%
2024/07/09	1.2	50.63	0	0.00	50.80	1.2	2,964	0.04%
2024/07/08	3	51.10	0	0.00	51.50	3	3,045	0.10%
2024/07/05	3.1	51.53	4	50.96	51.30	-0.9	3,042	-0.03%
2024/07/04	1.3	49.65	0	0.00	49.55	1.3	2,981	0.04%
2024/07/03	4	49.68	1	49.50	49.75	3	2,982	0.10%
2024/07/02	0.1	48.10	0	0.00	48.45	0.1	2,945	0.00%
2024/07/01	1	48.40	0	0.00	48.20	1	2,934	0.03%
2024/06/28	0	48.85	2	49.10	48.70	-2	2,939	-0.07%
2024/06/27	6	48.57	0	0.00	48.40	6	2,962	0.20%
2024/06/26	0	49.59	0	0.00	49.10	0	2,955	0.00%
2024/06/25	0	0.00	2	49.20	49.35	-2	2,962	-0.07%
2024/06/24	1	49.30	0	0.00	49.25	1	2,961	0.03%
2024/06/20	0	0.00	2	49.93	50.10	-2	2,980	-0.07%
2024/06/19	1	50.10	1	50.20	50.10	0	3,000	0.00%
2024/06/17	0	51.00	0	0.00	51.30	0	3,018	0.00%
2024/06/14	1	50.80	0	0.00	50.70	1	3,022	0.03%
2024/06/13	0	0.00	3	51.40	50.70	-3	3,023	-0.10%
2024/06/12	1	51.10	2	51.90	51.00	-1	2,984	-0.03%
2024/06/11	32	52.19	33	51.84	52.00	-1	2,991	-0.03%
2024/06/07	0	0.00	4	51.93	52.00	-4	3,002	-0.13%
2024/06/06	1	50.90	1	50.70	51.30	0	3,000	0.00%
2024/06/05	6	52.62	2	52.40	51.80	4	2,983	0.13%
2024/06/04	1	52.70	9	51.23	52.00	-8	2,931	-0.27%
2024/06/03	0	0.00	3	50.80	50.80	-3	2,939	-0.10%
2024/05/30	0	51.17	2	51.60	51.00	-2	3,038	-0.06%
2024/05/29	2	51.70	3	51.43	51.40	-1	3,185	-0.03%
2024/05/28	1	51.89	0	0.00	52.00	1	3,223	0.03%
2024/05/27	0	51.00	4	51.05	51.10	-4	3,272	-0.12%
2024/05/24	2	49.98	6.1	50.03	50.20	-4.1	3,332	-0.12%
2024/05/23	4	50.68	1	50.60	50.60	3	3,409	0.09%
2024/05/22	2	50.60	2	50.40	50.50	0	3,458	0.00%
2024/05/21	4	49.95	4	50.15	50.40	0	3,522	0.00%
2024/05/17	1	49.80	0	0.00	49.70	1	3,782	0.03%
2024/05/16	3	49.53	24.2	49.71	49.45	-21.2	4,218	-0.50%
2024/05/15	1.5	49.67	1	49.55	49.50	0.5	4,296	0.01%
2024/05/14	2	49.80	17.2	49.99	49.70	-15.2	4,321	-0.35%
2024/05/13	0	0.00	1	47.85	49.00	-1	4,352	-0.02%
2024/05/10	7.1	48.44	5.7	48.22	48.45	1.4	4,334	0.03%
2024/05/09	6.1	50.13	1	50.90	49.95	5.1	4,257	0.12%
2024/05/08	2	50.40	1	50.60	50.60	1	4,236	0.02%
2024/05/07	2	50.60	1	50.60	51.00	1	4,257	0.02%
2024/05/06	4	51.65	2	50.80	50.80	2	4,324	0.05%
2024/05/03	5	52.56	7	51.84	51.50	-2	4,331	-0.05%
2024/05/02	1	52.70	10	52.50	52.80	-9	4,380	-0.21%
2024/04/30	20	52.62	5	53.80	53.50	15	4,415	0.34%
2024/04/29	3	51.10	5	51.30	51.50	-2	4,310	-0.05%
2024/04/26	4	51.15	0	0.00	50.70	4	4,314	0.09%
2024/04/24	3	51.80	1	51.80	52.30	2	4,349	0.05%
2024/04/23	2	51.10	1	51.60	51.00	1	4,409	0.02%
2024/04/22	8	52.38	0	0.00	51.00	8	4,457	0.18%
2024/04/19	1	52.30	0	0.00	52.50	1	4,465	0.02%
2024/04/18	11	53.99	11	54.58	54.50	0	4,481	0.00%
2024/04/17	2	52.90	2	52.50	53.30	0	4,357	0.00%
2024/04/16	1.1	50.59	10	50.76	51.00	-8.9	4,349	-0.20%
2024/04/15	0	0.00	0	53.10	52.30	0	4,370	0.00%
2024/04/12	13	53.82	2	53.30	53.80	11	4,423	0.25%
2024/04/11	3	52.93	3	52.30	52.50	0	4,364	0.00%
2024/04/10	2	53.85	0	0.00	54.10	2	4,349	0.05%
2024/04/09	7	54.00	8	53.85	54.00	-1	4,362	-0.02%
2024/04/08	0	0.00	1	53.90	53.70	-1	4,448	-0.02%
2024/04/02	3	54.30	4	54.15	54.30	-1	4,476	-0.02%
2024/04/01	4	54.20	6	54.52	54.60	-2	4,509	-0.04%
2024/03/29	2	53.40	0	0.00	53.30	2	4,529	0.04%
2024/03/28	2	53.20	0	0.00	53.00	2	4,526	0.04%
2024/03/26	2	54.30	1	53.50	53.30	1	4,547	0.02%
2024/03/22	1.2	54.55	3	54.90	54.30	-1.8	4,573	-0.04%
2024/03/21	1	53.30	3.5	53.47	53.80	-2.5	4,558	-0.05%
2024/03/20	2	53.05	0.5	53.20	53.00	1.5	4,653	0.03%
2024/03/19	4.1	54.36	11.3	54.51	54.30	-7.2	4,634	-0.16%
2024/03/18	3	54.80	1	55.00	54.40	2	4,682	0.04%
2024/03/15	1	54.80	0	0.00	55.00	1	4,699	0.02%
2024/03/14	8	55.08	8	55.49	55.20	0	4,778	0.00%
2024/03/13	2	55.45	2	55.50	55.00	0	4,833	0.00%
2024/03/11	2	55.90	2	56.20	56.30	0	4,964	0.00%
2024/03/08	5.9	56.38	5.5	56.79	55.90	0.4	5,023	0.01%
2024/03/07	8	58.55	5	58.76	58.00	3	5,013	0.06%
2024/03/06	2.2	60.38	6	60.10	60.10	-3.8	4,997	-0.08%
2024/03/05	7	60.03	1	60.00	60.00	6	5,096	0.12%
2024/03/04	3.1	60.27	5	61.22	60.60	-1.9	5,211	-0.04%
2024/03/01	4	60.65	2	60.30	60.30	2	5,228	0.04%
2024/02/29	2	60.75	16	60.98	61.30	-14	5,690	-0.25%
2024/02/27	1	59.50	0.4	59.90	60.20	0.6	6,506	0.01%
2024/02/26	3.2	60.53	4	61.15	61.20	-0.8	6,952	-0.01%
2024/02/23	2.8	60.16	3	60.37	59.70	-0.3	6,907	0.00%
2024/02/22	2.1	60.74	7	60.91	61.30	-4.9	6,865	-0.07%
2024/02/21	3.1	61.51	18	62.04	61.50	-14.9	6,858	-0.22%
2024/02/20	25.3	62.18	21.5	61.90	61.80	3.8	6,946	0.05%
2024/02/19	66.4	62.29	25	61.60	62.30	41.4	6,809	0.61%
2024/02/16	0	0.00	14	57.85	58.70	-14	6,414	-0.22%
2024/02/15	3	56.20	3	55.83	56.20	0	6,380	0.00%
2024/02/05	4	56.65	1	56.10	56.10	3	6,399	0.05%
2024/02/02	0.1	57.50	7	57.66	57.00	-6.9	6,378	-0.11%
2024/02/01	1	56.60	0	0.00	57.20	1	6,381	0.02%
2024/01/31	1	57.20	0	0.00	57.00	1	6,377	0.02%
2024/01/30	0	0.00	3	58.60	57.80	-3	6,392	-0.05%
2024/01/29	3	58.03	2	58.45	58.80	1	6,439	0.02%
2024/01/26	3	57.40	2	56.90	56.90	1	6,422	0.02%
2024/01/25	4	58.60	6	58.30	58.00	-2	6,482	-0.03%
2024/01/24	3.1	58.15	4	58.33	58.60	-0.9	6,668	-0.01%
2024/01/23	8.1	57.74	3	57.80	57.30	5.1	6,673	0.08%
2024/01/22	0	0.00	6	56.70	57.00	-6	6,658	-0.09%
2024/01/19	3	56.50	0	0.00	56.50	3	6,715	0.04%
2024/01/18	1	55.30	1	56.00	56.00	0	6,766	0.00%
2024/01/17	5	56.12	0	0.00	55.30	5	6,908	0.07%
2024/01/16	11.3	58.02	5	58.22	57.60	6.3	7,033	0.09%
2024/01/15	2	58.50	8	58.30	58.30	-6	7,136	-0.08%
2024/01/12	4	57.05	1	56.90	56.90	3	7,196	0.04%
2024/01/11	2	55.25	41	55.31	57.10	-39	7,181	-0.54%
2024/01/10	3	55.60	2	55.45	55.00	1	7,209	0.01%
2024/01/09	12	57.61	0	57.40	56.50	12	7,231	0.17%
2024/01/08	2	59.80	0	0.00	58.90	2	7,202	0.03%
2024/01/05	3	57.93	8	59.30	58.30	-5	7,144	-0.07%
2024/01/04	5	58.60	0	0.00	57.60	5	7,137	0.07%
2024/01/03	2	58.95	2	58.70	58.80	0	7,155	0.00%
2024/01/02	7.3	60.12	7	59.77	59.30	0.3	7,150	0.00%
2023/12/28	0	0.00	1	58.80	59.00	-1	7,194	-0.01%
2023/12/27	1	59.10	0	0.00	58.40	1	7,222	0.01%
2023/12/26	1	58.10	2	57.50	59.00	-1	7,298	-0.01%
2023/12/25	3	56.60	5	56.94	57.00	-2	7,276	-0.03%
2023/12/22	0	0.00	1.1	56.82	56.40	-1.1	7,282	-0.02%
2023/12/21	0	56.90	0	0.00	56.60	0	7,287	0.00%
2023/12/20	2	57.60	3	57.80	57.80	-1	7,299	-0.01%
2023/12/19	2.1	57.61	1	56.90	57.30	1.1	7,311	0.01%
2023/12/18	4	59.43	2	59.10	59.00	2	7,300	0.03%
2023/12/15	5.2	59.37	0	0.00	59.10	5.2	7,317	0.07%
2023/12/14	1.1	58.28	0	0.00	58.20	1.1	7,234	0.02%
2023/12/13	1.1	58.74	0	0.00	58.30	1.1	7,219	0.02%
2023/12/12	2.2	60.22	2	59.20	59.00	0.2	7,208	0.00%
2023/12/11	3	59.93	5	59.62	59.60	-2	7,208	-0.03%
2023/12/08	3.4	60.04	34	61.38	61.00	-30.6	7,155	-0.43%
2023/12/07	5	61.28	5	60.70	60.50	0	7,155	0.00%
2023/12/06	19	62.65	15.1	62.12	61.60	3.9	7,150	0.05%
2023/12/05	3	61.57	7	61.40	62.80	-4	7,114	-0.06%
2023/12/04	13	62.69	11	62.22	61.80	2	7,125	0.03%
2023/12/01	5	62.40	4	62.45	62.50	1	7,404	0.01%
2023/11/30	5.6	63.08	4	63.50	62.20	1.6	7,390	0.02%
2023/11/29	49	63.51	8	63.45	63.50	41	7,352	0.56%
2023/11/28	5.3	62.71	3.2	62.83	62.80	2.1	7,299	0.03%
2023/11/27	76.7	64.25	61.4	64.77	62.90	15.3	7,315	0.21%
2023/11/24	25.1	63.92	33	63.69	63.20	-7.9	6,905	-0.11%
2023/11/22	4	57.50	2	57.50	57.50	2	5,689	0.04%
2023/11/21	6	57.23	4	57.35	57.20	2	5,725	0.03%
2023/11/20	8	57.23	5	57.04	56.70	3	5,793	0.05%
2023/11/17	29.1	56.98	24	57.37	56.20	5.1	5,768	0.09%
2023/11/16	5.1	56.38	4	56.08	56.40	1.1	5,691	0.02%
2023/11/15	2	55.10	5	55.18	54.60	-3	5,899	-0.05%
2023/11/14	0	0.00	1	54.40	54.80	-1	6,212	-0.02%
2023/11/13	1	53.30	2	53.90	54.00	-1	6,271	-0.02%
2023/11/10	3.1	52.86	0	0.00	52.50	3.1	6,380	0.05%
2023/11/09	2	53.20	0	0.00	53.20	2	6,463	0.03%
2023/11/08	1	54.79	0.4	54.50	54.20	0.7	6,531	0.01%
2023/11/07	2	54.30	4	54.50	54.20	-2	6,689	-0.03%
2023/11/06	18	54.97	17	54.94	54.90	1	6,783	0.01%
2023/11/03	3	53.87	2	53.25	53.30	1	6,757	0.01%
2023/11/02	1	52.40	1	52.90	52.80	0	6,792	0.00%
2023/11/01	5	51.90	5.4	52.11	51.80	-0.4	6,790	-0.01%
2023/10/31	0	0.00	2	53.35	52.50	-2	6,621	-0.03%
2023/10/30	0.6	55.48	0	0.00	54.60	0.6	6,706	0.01%
2023/10/27	4	56.73	1.5	56.60	55.40	2.5	6,836	0.04%
2023/10/26	5.1	58.16	6	58.03	57.00	-0.9	6,903	-0.01%
2023/10/25	11.4	58.77	12.1	58.94	59.10	-0.7	6,979	-0.01%
2023/10/24	7.5	56.51	6.1	56.07	56.80	1.4	6,897	0.02%
2023/10/23	4	54.05	3	54.67	53.60	1	6,906	0.01%
2023/10/20	4	55.05	31.2	55.49	55.00	-27.2	6,885	-0.39%
2023/10/19	1	56.50	0	0.00	56.10	1	7,039	0.01%
2023/10/18	2	59.10	0	0.00	57.70	2	7,065	0.03%
2023/10/17	0	0.00	1	60.70	60.60	-1	7,114	-0.01%
2023/10/16	3	59.40	0	0.00	58.70	3	7,238	0.04%
2023/10/13	2	62.30	3	61.80	61.50	-1	7,546	-0.01%
2023/10/12	2	62.55	1	62.80	62.50	1	8,089	0.01%
2023/10/11	0	0.00	2	61.95	61.70	-2	8,216	-0.02%
2023/10/06	2	61.20	0	0.00	61.60	2	8,402	0.02%
2023/10/05	19	63.45	19	61.78	61.80	0	8,712	0.00%
2023/10/04	3	60.80	3	60.97	60.80	0	9,087	0.00%
2023/10/03	5	62.34	5	61.92	62.00	0	9,280	0.00%
2023/10/02	31	62.88	3	61.63	63.00	28	9,528	0.29%
2023/09/28	4	59.10	1	59.00	58.90	3	9,613	0.03%
2023/09/26	1	58.70	0	0.00	58.50	1	10,168	0.01%
2023/09/22	6	59.43	3	59.60	59.70	3	10,443	0.03%
2023/09/21	7	60.43	1	60.20	59.60	6	10,508	0.06%
2023/09/20	2	61.15	1.1	61.03	60.90	0.9	10,594	0.01%
2023/09/19	0.7	62.00	0	0.00	61.30	0.7	10,873	0.01%
2023/09/15	2	63.00	0	0.00	63.60	2	11,386	0.02%
2023/09/14	1	63.00	0	0.00	62.70	1	11,551	0.01%
2023/09/13	1	62.10	0	0.00	62.10	1	11,775	0.01%
2023/09/12	3	62.07	0	0.00	62.00	3	12,067	0.02%
2023/09/11	10	64.51	6	63.40	63.40	4	12,282	0.03%
2023/09/08	2	66.50	6	66.80	66.00	-4	12,596	-0.03%
2023/09/07	6	68.52	115	68.92	68.00	-109	13,011	-0.84%	大賣/鉅額交易
2023/09/06	17	66.59	135	67.90	67.80	-118	13,275	-0.89%	大賣/鉅額交易
2023/09/05	4	68.95	6	70.12	70.70	-2	13,234	-0.02%
2023/09/04	4	69.30	2	69.10	69.10	2	13,658	0.01%
2023/09/01	7	72.90	4	71.90	71.10	3	14,142	0.02%
2023/08/31	10	72.49	7	72.26	73.00	3	14,509	0.02%
2023/08/30	1	71.40	6	71.27	71.00	-5	15,025	-0.03%
2023/08/29	3	70.57	5	70.98	71.50	-2	16,015	-0.01%
2023/08/28	0	0.00	1.1	70.01	70.00	-1.1	17,175	-0.01%
2023/08/25	1	69.90	1	68.60	69.90	0	18,143	0.00%
2023/08/24	4.2	69.53	2	69.10	69.00	2.2	18,544	0.01%
2023/08/23	1	69.20	2	68.90	68.60	-1	18,973	-0.01%
2023/08/22	2	67.70	8	68.29	68.50	-6	19,242	-0.03%
2023/08/21	38.3	70.08	27.1	69.05	68.70	11.2	19,614	0.06%
2023/08/18	32.1	68.55	22	69.50	69.80	10.1	21,131	0.05%
2023/08/17	4	66.10	9	65.79	66.90	-5	21,030	-0.02%
2023/08/16	8	65.69	4	65.95	66.20	4	21,193	0.02%
2023/08/15	2	63.60	8	63.76	64.60	-6	21,721	-0.03%
2023/08/14	3	61.70	3	62.10	62.10	0	22,208	0.00%
2023/08/11	7.1	63.50	2	63.65	63.50	5.1	22,801	0.02%
2023/08/10	1	61.50	2	61.85	61.60	-1	23,117	0.00%
2023/08/09	3	64.00	3	63.77	63.50	0	23,717	0.00%
2023/08/08	5	64.94	27.7	64.06	64.40	-22.7	24,317	-0.09%
2023/08/07	5	65.00	2	65.15	65.20	3	24,618	0.01%
2023/08/04	2	65.65	1	65.20	65.40	1	25,312	0.00%
2023/08/02	29	65.74	7	65.69	65.30	22	25,743	0.09%
2023/08/01	4	66.48	5	67.24	66.50	-1	26,070	0.00%
2023/07/31	9.2	68.89	4	67.65	67.50	5.2	26,375	0.02%
2023/07/28	4	68.38	21	68.53	69.50	-17	26,653	-0.06%
2023/07/27	4.1	70.14	30	69.80	69.50	-25.9	27,081	-0.10%
2023/07/26	24.2	71.72	24	69.80	69.70	0.2	27,576	0.00%
2023/07/25	5	70.58	24	71.16	70.60	-19	27,814	-0.07%
2023/07/24	33.2	71.25	62	70.30	70.00	-28.8	28,006	-0.10%
2023/07/21	4	73.33	5	71.98	73.60	-1	28,207	0.00%
2023/07/20	30.1	73.20	1	73.20	73.20	29.1	29,256	0.10%
2023/07/19	8.4	74.33	8	73.39	72.50	0.4	29,584	0.00%
2023/07/18	62.1	75.85	57.4	75.42	74.00	4.7	30,150	0.02%
2023/07/17	168.4	75.26	45.9	76.81	76.70	122.5	30,543	0.40%	大買/鉅額交易
2023/07/14	16	73.84	48	73.23	72.60	-32	31,042	-0.10%
2023/07/13	15	73.34	36	73.43	72.80	-21	32,704	-0.06%
2023/07/12	32	71.63	25	71.49	72.00	7	33,621	0.02%
2023/07/11	30.9	73.72	67	75.47	72.00	-36.1	34,256	-0.11%
2023/07/10	19	77.92	65	76.52	76.00	-46	34,499	-0.13%
2023/07/07	47	77.93	32	78.03	78.30	15	34,755	0.04%
2023/07/06	29	78.61	12	79.33	77.70	17	35,037	0.05%
2023/07/05	30	80.21	44.1	80.18	79.40	-14.1	35,753	-0.04%
2023/07/04	15	78.06	40	78.50	77.60	-25	35,789	-0.07%
2023/07/03	15	78.87	7	79.16	78.80	8	35,870	0.02%
2023/06/30	14	76.98	27	77.18	78.00	-13	36,476	-0.04%
2023/06/29	167	76.36	1	76.00	75.50	166	36,628	0.45%	大買/鉅額交易
2023/06/28	39	75.71	2	75.20	75.30	37	36,905	0.10%
2023/06/27	39	76.78	68	77.27	75.60	-29	37,163	-0.08%
2023/06/26	46	80.04	44	79.48	79.30	2	37,281	0.01%
2023/06/21	29	80.29	95	80.32	81.80	-66	37,430	-0.18%
2023/06/20	53.5	80.76	108	79.44	79.40	-54.5	37,547	-0.15%	大賣/
2023/06/19	137	80.73	98	80.41	80.80	39	38,426	0.10%	大買/
2023/06/16	72	79.91	64	80.53	79.10	8	39,863	0.02%
2023/06/15	41.3	79.35	58	79.36	79.00	-16.8	40,410	-0.04%
2023/06/14	28.3	81.17	59	80.83	80.30	-30.7	41,215	-0.07%
2023/06/13	41	81.68	34	81.31	82.30	7	41,842	0.02%
2023/06/12	96.1	79.49	17	78.86	78.50	79.1	42,435	0.19%
2023/06/09	10.2	80.19	10	79.91	79.00	0.2	43,618	0.00%
2023/06/08	53	79.97	37	78.87	78.90	16	44,550	0.04%
2023/06/07	28	83.07	15	82.15	81.50	13	45,822	0.03%
2023/06/06	28	83.70	41	83.30	82.60	-13	46,949	-0.03%
2023/06/05	47	85.74	46	86.16	85.70	1	47,549	0.00%
2023/06/02	39	83.08	75	83.55	83.40	-36	47,681	-0.08%
2023/06/01	73	80.16	70	80.83	81.90	3	47,138	0.01%
2023/05/31	73	78.41	108	77.41	78.40	-35	46,628	-0.08%	大賣/
2023/05/30	31	77.59	18.2	77.10	76.60	12.8	45,748	0.03%
2023/05/29	36	76.92	51	76.81	76.40	-15	45,395	-0.03%
2023/05/26	13	74.33	11.1	74.32	73.70	1.9	45,058	0.00%
2023/05/25	17	74.72	54.2	74.81	74.50	-37.2	44,998	-0.08%
2023/05/24	205.1	78.02	159	79.15	75.80	46.1	44,898	0.10%	大買/大賣/
2023/05/23	29.1	75.53	18	75.41	75.50	11.1	44,540	0.02%
2023/05/22	19	74.70	18.1	74.68	75.30	1	44,960	0.00%
2023/05/19	58.1	75.23	80	74.82	73.20	-21.9	44,786	-0.05%
2023/05/18	35.1	76.11	19	76.09	75.80	16.1	44,433	0.04%
2023/05/17	58.1	75.49	19.3	75.03	74.10	38.8	43,886	0.09%
2023/05/16	52	73.42	68	73.68	74.40	-16	43,212	-0.04%
2023/05/15	93	74.00	62	73.81	72.70	31	42,738	0.07%
2023/05/12	21	70.47	33	72.22	73.20	-12	42,094	-0.03%
2023/05/11	18	69.53	41	69.77	68.90	-23	41,514	-0.06%
2023/05/10	96.1	69.67	92.1	69.22	70.00	4.1	41,156	0.01%
2023/05/09	109	73.50	117	73.09	71.70	-8	40,450	-0.02%	大買/大賣/
2023/05/08	79	73.03	38	73.22	73.80	41	39,949	0.10%
2023/05/05	56.2	72.82	43	71.89	71.20	13.2	39,498	0.03%
2023/05/04	89	75.38	109	75.84	74.00	-20	39,065	-0.05%	大賣/
2023/05/03	35	75.97	45	76.02	76.00	-10	38,702	-0.03%
2023/05/02	149.1	74.49	37	75.70	76.50	112.1	38,138	0.29%	大買/鉅額交易
2023/04/28	45.1	73.31	33	73.35	73.50	12.1	37,572	0.03%
2023/04/27	24	71.86	17	72.18	71.90	7	37,132	0.02%
2023/04/26	68	71.79	19	72.09	71.90	49	36,803	0.13%
2023/04/25	96	72.69	85	72.26	72.70	11	36,370	0.03%
2023/04/24	8	72.90	11	73.46	73.30	-3	35,247	-0.01%
2023/04/21	72	73.31	60	72.78	72.50	12	34,861	0.03%
2023/04/20	47	75.73	32.1	75.30	74.60	14.9	34,112	0.04%
2023/04/19	55	78.51	79.1	78.21	77.80	-24.1	33,376	-0.07%
2023/04/18	139.1	77.24	168.1	77.39	76.40	-29	32,320	-0.09%	大買/大賣/
2023/04/17	50	72.88	39.1	73.65	75.90	10.9	30,534	0.04%
2023/04/14	63.2	69.21	35.2	69.03	69.00	28	29,403	0.10%
2023/04/13	89.1	67.35	52	66.81	67.30	37.1	28,431	0.13%
2023/04/12	16	66.86	59.1	66.72	66.30	-43	27,694	-0.16%
2023/04/11	32.1	66.93	20.2	66.80	66.30	11.9	27,252	0.04%
2023/04/10	42.3	66.32	38	66.44	66.60	4.3	26,706	0.02%
2023/04/07	27.1	62.67	35	62.97	62.50	-8	25,805	-0.03%
2023/04/06	55	60.64	35	60.79	61.60	20	25,429	0.08%
2023/03/31	77	62.27	108.2	62.12	60.30	-31.2	25,221	-0.12%	大賣/
2023/03/30	24.1	60.58	111	60.10	60.80	-86.9	24,733	-0.35%	大賣/
2023/03/29	60	59.71	35	59.84	59.80	25	24,759	0.10%
2023/03/28	14.1	59.44	49.2	59.27	59.20	-35.2	25,009	-0.14%
2023/03/27	53.1	60.55	45	60.38	59.80	8.1	24,753	0.03%
2023/03/24	3.1	59.48	42	59.65	60.00	-39	24,383	-0.16%
2023/03/23	119	59.09	49	59.15	59.50	70	24,068	0.29%	大買/
2023/03/22	92.1	60.15	60	60.73	59.00	32.1	23,610	0.14%
2023/03/21	121.1	61.63	109.1	62.08	61.10	12	22,529	0.05%	大買/大賣/
2023/03/20	56	59.24	56	59.66	59.50	0	20,843	0.00%
2023/03/17	153	59.95	106.2	59.56	59.10	46.8	20,016	0.23%	大買/大賣/
2023/03/16	52	57.94	62	57.96	58.50	-10	18,949	-0.05%
2023/03/15	98	59.27	79	59.34	59.20	19	18,059	0.11%
2023/03/14	145	57.13	270.1	58.25	58.40	-125.1	17,276	-0.72%	大買/大賣/鉅額交易
2023/03/13	184.1	56.53	174	55.67	56.20	10.1	15,806	0.06%	大買/大賣/
2023/03/10	212	56.79	285.2	57.21	56.60	-73.2	14,616	-0.50%	大買/大賣/
2023/03/09	278.1	55.45	233.3	55.69	54.80	44.8	13,026	0.34%	大買/大賣/
2023/03/08	47	51.04	67.2	51.98	54.70	-20.2	11,630	-0.17%
2023/03/07	153.5	49.95	68.1	49.90	49.80	85.4	10,742	0.80%	大買/
2023/03/06	42	48.46	68	48.57	48.75	-26	10,455	-0.25%
2023/03/03	29	48.03	69.2	47.64	46.90	-40.2	10,502	-0.38%
2023/03/02	15	46.46	28	46.76	47.05	-13	10,050	-0.13%
2023/03/01	7	45.80	5	45.30	45.60	2	9,884	0.02%
2023/02/24	10	45.75	9	46.40	45.45	1	9,774	0.01%
2023/02/23	70	46.71	49	46.85	46.60	21	9,572	0.22%
2023/02/22	25	46.15	64.2	46.71	47.20	-39.2	9,388	-0.42%
2023/02/21	136.2	46.73	99	46.90	46.70	37.2	9,065	0.41%	大買/
2023/02/20	27	43.99	49.9	44.94	46.35	-22.9	7,673	-0.30%
2023/02/17	25	42.01	10	42.12	42.15	15	7,037	0.21%
2023/02/16	11	42.39	7	42.45	42.35	4	6,955	0.06%
2023/02/15	1	40.90	1	40.65	40.75	0	6,725	0.00%
2023/02/14	0	0.00	6	40.05	39.80	-6	6,699	-0.09%
2023/02/13	0	0.00	4	40.04	39.95	-4	6,721	-0.06%
2023/02/09	6	41.69	0	0.00	41.35	6	6,706	0.09%
2023/02/08	1	41.05	0	0.00	41.05	1	6,678	0.02%
2023/02/07	6	41.15	7	41.31	41.25	-1	6,645	-0.02%
2023/02/06	0	0.00	2	40.73	40.65	-2	6,589	-0.03%
2023/02/03	11	40.98	1	40.80	40.45	10	6,578	0.15%
2023/02/02	3	40.73	3	40.58	40.60	0	6,560	0.00%
2023/02/01	2	40.23	2	40.30	40.45	0	6,540	0.00%
2023/01/31	1	39.45	1	39.55	39.65	0	6,526	0.00%
2023/01/30	0	0.00	2	38.90	38.85	-2	6,526	-0.03%
2023/01/17	1	38.00	0	0.00	38.00	1	6,521	0.02%
2023/01/13	1	38.00	6	38.08	38.00	-5	6,533	-0.08%
2023/01/06	0	0.00	1	40.05	40.05	-1	6,595	-0.02%
2023/01/05	4	40.60	11	40.55	40.05	-7	6,654	-0.11%
2023/01/04	0	0.00	6	40.25	40.10	-6	6,663	-0.09%
2023/01/03	0	0.00	4	39.95	39.95	-4	6,679	-0.06%
2022/12/29	1	39.25	2	39.18	39.65	-1	6,837	-0.01%
2022/12/28	1	39.40	0	0.00	39.00	1	6,845	0.01%
2022/12/27	0	40.20	5	40.17	40.05	-5	6,843	-0.07%
2022/12/26	8	40.41	1	40.45	40.00	7	6,852	0.10%
2022/12/22	10	42.13	8	42.48	41.50	2	6,795	0.03%
2022/12/21	57	42.03	52.4	41.96	42.40	4.6	6,585	0.07%
2022/12/20	40.1	42.13	43.1	42.02	40.65	-3	6,274	-0.05%
2022/12/19	1	41.30	5	41.30	41.25	-4	5,759	-0.07%
2022/12/16	22	39.45	2	39.40	39.40	20	5,685	0.35%
2022/12/15	2	40.60	2	40.38	40.50	0	5,680	0.00%
2022/12/14	0	0.00	1	40.10	39.70	-1	5,709	-0.02%
2022/12/13	1	39.95	1	40.20	39.65	0	5,901	0.00%
2022/12/12	1	40.15	0	0.00	39.95	1	6,241	0.02%
2022/12/09	1	39.90	6	40.69	39.90	-5	6,895	-0.07%
2022/12/08	0	0.00	6	39.94	39.80	-6	6,969	-0.09%
2022/12/07	5	40.39	2.5	39.79	39.75	2.5	6,967	0.04%
2022/12/06	21	42.65	16	42.66	41.65	5	6,883	0.07%
2022/12/05	17	42.00	5	41.80	41.70	12	6,639	0.18%
2022/12/02	11	41.47	2	41.90	41.75	9	6,574	0.14%
2022/12/01	22	41.95	0	0.00	41.60	22	6,509	0.34%
2022/11/30	17.1	42.18	15	42.07	41.80	2.1	6,398	0.03%
2022/11/29	22	41.15	12	41.20	41.25	10	6,186	0.16%
2022/11/28	26	42.46	29	42.40	41.70	-3	6,208	-0.05%
2022/11/25	35.5	41.61	116.1	40.48	42.30	-80.6	5,779	-1.39%	大賣/
2022/11/24	31	38.92	42	38.85	38.85	-11	5,224	-0.21%
2022/11/23	1	36.60	2	36.90	36.65	-1	4,905	-0.02%
2022/11/22	3	36.73	0	0.00	36.70	3	4,949	0.06%
2022/11/18	19	37.35	4	39.00	37.30	15	5,005	0.30%
2022/11/17	0	0.00	3	38.48	38.45	-3	4,945	-0.06%
2022/11/15	0	0.00	13.5	37.30	37.85	-13.5	4,921	-0.27%
2022/11/14	10	37.00	0	0.00	37.05	10	4,925	0.20%
2022/11/11	5	37.19	0	0.00	36.80	5	4,958	0.10%
2022/11/09	3	37.93	0	0.00	37.90	3	4,957	0.06%
2022/11/08	3	37.88	0	0.00	37.45	3	4,996	0.06%
2022/11/07	3	37.82	8	37.83	37.75	-5	4,977	-0.10%
2022/11/04	7	37.39	10	37.23	37.40	-3	5,071	-0.06%
2022/11/03	2	36.50	2	36.80	36.90	0	5,053	0.00%
2022/11/02	0	0.00	6	36.67	36.60	-6	5,083	-0.12%
2022/11/01	0	0.00	3	36.35	36.40	-3	5,097	-0.06%
2022/10/31	0	0.00	2	36.00	35.75	-2	5,187	-0.04%
2022/10/28	6	35.81	20	35.53	35.25	-14	5,227	-0.27%
2022/10/27	11	36.32	2	36.48	36.30	9	5,247	0.17%
2022/10/26	0	0.00	5	35.23	35.05	-5	5,287	-0.09%
2022/10/25	3	35.02	2	35.15	34.85	1	5,348	0.02%
2022/10/24	6	35.32	13	35.23	34.80	-7	5,376	-0.13%
2022/10/21	25	34.82	5	34.30	34.30	20	5,389	0.37%
2022/10/20	10	35.42	4	35.25	35.30	6	5,381	0.11%
2022/10/19	0	0.00	8	36.34	36.10	-8	5,391	-0.15%
2022/10/18	7	35.48	5	35.19	35.40	2	5,368	0.04%
2022/10/17	7	33.69	4	34.24	34.95	3	5,439	0.06%
2022/10/14	1	35.25	0	0.00	35.05	1	5,487	0.02%
2022/10/13	6	34.57	1	35.70	33.40	5	5,492	0.09%
2022/10/12	2	35.80	3	36.30	35.70	-1	5,461	-0.02%
2022/10/11	7	36.69	4	36.96	36.10	3	5,477	0.05%
2022/10/07	0	0.00	2	38.20	38.20	-2	5,656	-0.04%
2022/10/06	18	38.42	6.1	38.39	38.20	12	5,817	0.21%
2022/10/05	11	36.96	2	37.20	36.90	9	5,703	0.16%
2022/10/04	2	36.55	3	36.75	37.05	-1	5,697	-0.02%
2022/10/03	7	35.04	6	35.52	35.65	1	5,696	0.02%
2022/09/30	6.1	34.50	9	35.02	35.50	-3	5,806	-0.05%
2022/09/29	9.1	35.53	6	35.53	35.35	3.1	5,817	0.05%
2022/09/28	9	35.84	10	35.59	34.85	-1	5,833	-0.02%
2022/09/27	0	0.00	1	35.75	36.50	-1	5,809	-0.02%
2022/09/26	25	36.38	0	0.00	35.75	25	5,831	0.43%
2022/09/22	20	38.74	22	39.05	39.10	-2	5,876	-0.03%
2022/09/21	3	39.00	3	38.82	38.90	0	5,857	0.00%
2022/09/20	18	39.06	22	39.13	39.35	-4	5,801	-0.07%
2022/09/19	19	40.32	9	38.97	38.95	10	5,647	0.18%
2022/09/16	62	41.69	92.1	41.36	41.60	-30.1	5,366	-0.56%
2022/09/15	75	39.65	5	39.40	39.20	70	4,783	1.46%
2022/09/14	0	0.00	8	38.51	39.30	-8	4,728	-0.17%
2022/09/13	12	39.38	0	0.00	39.15	12	4,738	0.25%
2022/09/12	0	0.00	15	38.73	39.20	-15	4,743	-0.32%
2022/09/08	8	37.30	2	37.20	37.30	6	4,754	0.13%
2022/09/07	0	0.00	15	36.99	36.60	-15	4,787	-0.31%
2022/09/06	12	37.53	1	37.15	37.00	11	4,806	0.23%
2022/09/05	7	38.39	1	38.80	38.15	6	4,777	0.13%
2022/09/02	37	40.62	8	40.18	40.30	29	4,717	0.61%
2022/09/01	4	40.20	4	40.08	39.55	0	4,520	0.00%
2022/08/31	1	38.35	5	39.27	39.15	-4	4,456	-0.09%
2022/08/29	4	38.08	0	0.00	37.80	4	4,845	0.08%
2022/08/26	2.3	39.27	3	39.68	39.60	-0.7	4,835	-0.01%
2022/08/25	0	0.00	1	38.80	38.75	-1	4,848	-0.02%
2022/08/19	1	39.60	0	0.00	39.45	1	5,279	0.02%
2022/08/18	0	0.00	2	40.05	39.90	-2	5,301	-0.04%
2022/08/17	0	0.00	9	39.52	39.70	-9	5,298	-0.17%
2022/08/16	0	0.00	4	39.20	39.15	-4	5,267	-0.08%
2022/08/11	10	38.49	6	37.90	37.90	4	5,185	0.08%
2022/08/10	0	0.00	2	38.15	38.25	-2	5,096	-0.04%
2022/08/09	0	0.00	1	37.95	37.95	-1	5,102	-0.02%
2022/08/08	0	0.00	2	37.30	37.55	-2	5,119	-0.04%
2022/08/05	2	37.65	6	37.40	37.60	-4	5,162	-0.08%
2022/08/04	3	35.47	20	35.85	35.95	-17	5,183	-0.33%
2022/08/03	10	36.01	3	36.00	36.05	7	5,170	0.14%
2022/08/02	6	37.07	7	36.58	36.50	-1	5,192	-0.02%
2022/08/01	5	37.99	7	37.92	38.35	-2	5,145	-0.04%
2022/07/29	0	0.00	20	37.33	37.20	-20	5,100	-0.39%
2022/07/27	0	0.00	1	36.50	36.65	-1	5,139	-0.02%
2022/07/26	9	36.14	0	0.00	36.15	9	5,173	0.17%
2022/07/25	0	0.00	8	37.15	37.00	-8	5,183	-0.15%
2022/07/22	3	37.70	3	37.32	36.80	0	5,224	0.00%
2022/07/21	4	37.08	6	37.13	37.35	-2	5,315	-0.04%
2022/07/20	3	36.35	3	36.60	36.05	0	5,269	0.00%
2022/07/18	44	36.23	45	35.81	36.10	-1	5,373	-0.02%
2022/07/15	2	36.38	4	36.44	36.00	-2	5,369	-0.04%
2022/07/14	12	34.76	15	35.29	36.30	-3	5,204	-0.06%
2022/07/12	3	32.82	1	32.90	32.25	2	5,178	0.04%
2022/07/11	0	0.00	1	33.60	33.95	-1	5,214	-0.02%
2022/07/08	13	33.41	13	33.85	33.60	0	5,283	0.00%
2022/07/07	2	30.70	3	30.68	31.50	-1	5,211	-0.02%
2022/07/06	15	30.62	14	31.00	30.25	1	5,275	0.02%
2022/07/05	1	31.20	2	31.80	31.95	-1	5,373	-0.02%
2022/07/04	4	32.00	4	31.00	31.00	0	5,410	0.00%
2022/07/01	1	33.00	0	0.00	31.70	1	5,539	0.02%
2022/06/30	4	34.95	0	0.00	34.00	4	5,642	0.07%
2022/06/29	4	36.00	0	0.00	35.90	4	5,690	0.07%
2022/06/28	13	36.80	0	0.00	36.80	13	5,901	0.22%
2022/06/27	1	37.70	15	37.81	37.80	-14	6,692	-0.21%
2022/06/24	13	36.80	13	37.45	36.85	0	6,996	0.00%
2022/06/23	14	36.03	19	36.81	35.95	-5	7,501	-0.07%
2022/06/22	10	36.51	2	35.75	35.60	8	8,370	0.10%
2022/06/21	1	36.80	10	36.57	36.70	-9	9,175	-0.10%
2022/06/20	1	35.50	5	35.29	35.10	-4	9,495	-0.04%
2022/06/17	3	37.10	4	37.01	36.95	-1	9,504	-0.01%
2022/06/16	5.1	37.70	10	38.85	37.40	-4.9	9,509	-0.05%
2022/06/15	7	38.99	6	38.21	38.30	1	9,536	0.01%
2022/06/13	9	38.79	1	38.70	38.80	8	9,597	0.08%
2022/06/10	2	39.78	2	40.05	40.00	0	9,611	0.00%
2022/06/09	2	40.65	1	40.60	40.60	1	9,630	0.01%
2022/06/08	13.1	41.64	17.1	41.90	41.25	-4	9,651	-0.04%
2022/06/07	4	40.48	0	0.00	40.30	4	9,377	0.04%
2022/06/06	2	39.68	5	39.46	39.15	-3	9,352	-0.03%
2022/06/02	5.2	39.91	5	40.00	40.00	0.2	9,466	0.00%
2022/06/01	26	41.51	25.1	41.45	40.75	0.9	9,549	0.01%
2022/05/31	3	39.17	9	39.28	39.40	-6	9,420	-0.06%
2022/05/30	0	0.00	3	39.17	39.15	-3	9,594	-0.03%
2022/05/27	3	38.50	10	38.69	38.10	-7	9,640	-0.07%
2022/05/26	7	38.07	3	37.53	37.40	4	9,685	0.04%
2022/05/25	3	38.40	4	38.78	38.80	-1	9,758	-0.01%
2022/05/24	5	38.73	0	0.00	37.50	5	9,920	0.05%
2022/05/23	1	38.65	8	38.77	38.35	-7	10,009	-0.07%
2022/05/20	0	0.00	8	38.55	38.35	-8	10,206	-0.08%
2022/05/19	2.1	38.18	1	37.55	38.40	1.1	10,389	0.01%
2022/05/18	0	0.00	1	38.10	38.40	-1	10,582	-0.01%
2022/05/17	0	0.00	11	38.07	38.10	-11	11,380	-0.10%
2022/05/16	0	0.00	0.3	37.35	37.35	-0.3	11,789	0.00%
2022/05/13	1	36.80	3	36.82	36.75	-2	11,807	-0.02%
2022/05/12	9	35.79	3	35.45	35.00	6	11,857	0.05%
2022/05/11	6.1	37.49	0	0.00	37.30	6.1	11,831	0.05%
2022/05/10	4.1	38.17	0	0.00	38.25	4.1	11,976	0.03%
2022/05/09	5.1	38.82	10	38.90	38.60	-4.9	12,027	-0.04%
2022/05/06	2.1	39.65	3	39.68	39.85	-0.9	12,155	-0.01%
2022/05/05	5	41.44	2	41.75	41.00	3	12,278	0.02%
2022/05/04	1	40.15	6	40.29	40.55	-5	12,324	-0.04%
2022/05/03	3	39.75	2	39.40	39.70	1	12,455	0.01%
2022/04/29	3.2	39.01	2	39.03	39.00	1.2	12,634	0.01%
2022/04/28	2	38.88	14	38.98	38.70	-12	12,814	-0.09%
2022/04/27	10.2	38.41	8	38.73	38.65	2.2	12,841	0.02%
2022/04/26	0.1	40.95	2.4	41.22	40.70	-2.3	12,772	-0.02%
2022/04/25	123.2	41.46	17.1	41.01	40.95	106.1	12,852	0.83%	大買/鉅額交易
2022/04/22	7	43.49	12	43.35	43.25	-5	12,957	-0.04%
2022/04/21	6.1	43.28	11	43.48	43.60	-4.9	13,093	-0.04%
2022/04/20	4	42.94	0	0.00	42.95	4	13,319	0.03%
2022/04/19	6.2	42.58	33	42.14	42.05	-26.8	13,467	-0.20%
2022/04/18	10.1	42.78	99	42.42	42.35	-89	13,793	-0.64%
2022/04/15	3.1	44.08	15	44.20	43.80	-12	13,993	-0.09%
2022/04/14	8	45.40	4	45.33	45.10	4	14,415	0.03%
2022/04/13	3	44.50	9	44.55	44.50	-6	14,620	-0.04%
2022/04/12	1	43.20	1	43.50	44.20	0	14,967	0.00%
2022/04/11	7	45.06	11	44.55	44.00	-4	15,448	-0.03%
2022/04/08	4	46.00	7	46.10	45.75	-3	15,823	-0.02%
2022/04/07	26.2	46.32	15	46.49	45.20	11.2	16,675	0.07%
2022/04/06	14	47.21	20	47.47	47.15	-6	16,890	-0.04%
2022/04/01	11.1	46.38	48	46.28	46.10	-36.9	17,214	-0.21%
2022/03/31	15.4	47.32	19	47.70	46.80	-3.6	18,222	-0.02%
2022/03/30	69	48.78	230.1	48.66	48.25	-161.1	19,103	-0.84%	大賣/鉅額交易
2022/03/29	31	47.60	49	48.13	46.95	-18	21,757	-0.08%
2022/03/28	47.3	48.05	36	48.15	47.60	11.3	22,374	0.05%
2022/03/25	278	47.97	86.1	47.58	47.65	191.9	22,255	0.86%	大買/鉅額交易
2022/03/24	62.2	47.04	162.2	46.04	45.90	-100	21,832	-0.46%	大賣/
2022/03/23	21.2	44.50	88	44.28	45.75	-66.8	21,678	-0.31%
2022/03/22	56	43.12	23	43.09	43.00	33	22,935	0.14%
2022/03/21	4.2	42.99	5	42.92	42.65	-0.8	24,311	0.00%
2022/03/18	6	42.58	7	42.87	43.30	-1	25,021	0.00%
2022/03/17	10.7	42.61	12	42.85	42.55	-1.3	25,932	-0.01%
2022/03/16	4	41.60	5	42.29	41.40	-1	26,305	0.00%
2022/03/15	6	41.98	1	42.00	41.90	5	26,355	0.02%
2022/03/14	1	42.00	1	42.35	43.15	0	26,570	0.00%
2022/03/11	1	42.20	0	0.00	42.10	1	27,074	0.00%
2022/03/10	12	43.96	12.1	43.59	43.35	-0.1	27,079	0.00%
2022/03/09	1.1	42.43	8	42.60	42.65	-6.9	27,036	-0.03%
2022/03/08	8	42.35	9	42.10	41.75	-1	27,012	0.00%
2022/03/07	24.1	43.75	1	43.15	43.00	23.1	26,897	0.09%
2022/03/04	23	46.11	12	45.85	45.50	11	26,779	0.04%
2022/03/03	12	47.51	9	46.69	46.55	3	26,680	0.01%
2022/03/02	10	46.13	11	46.34	46.90	-1	26,600	0.00%
2022/03/01	8	45.90	21.1	46.77	46.85	-13.1	26,662	-0.05%
2022/02/25	1	45.35	3	45.80	44.80	-2	26,695	-0.01%
2022/02/24	13	44.81	8	44.26	44.05	5	26,666	0.02%
2022/02/23	6	46.43	5.1	46.49	46.50	1	26,540	0.00%
2022/02/22	11.1	45.99	14	45.45	45.40	-2.9	26,548	-0.01%
2022/02/21	16	47.89	21	47.99	47.75	-5	26,443	-0.02%
2022/02/18	18	46.69	16	47.09	47.95	2	26,335	0.01%
2022/02/17	89	48.24	85	48.38	46.70	4	26,355	0.02%
2022/02/16	11	47.04	29.2	47.07	48.15	-18.2	25,774	-0.07%
2022/02/15	15	44.27	2	44.35	43.80	13	25,474	0.05%
2022/02/14	43.1	44.22	4	43.50	43.50	39.1	25,529	0.15%
2022/02/11	10	45.54	73	45.50	45.70	-63	25,612	-0.25%
2022/02/10	118.1	45.40	17.1	45.36	45.20	100.9	25,949	0.39%	大買/
2022/02/09	26	44.97	20	45.18	45.20	6	25,870	0.02%
2022/02/08	4	44.45	9.2	44.67	44.95	-5.2	25,855	-0.02%
2022/02/07	2	43.32	5	43.12	43.90	-3	25,760	-0.01%
2022/01/26	136	41.41	5	41.36	41.60	131	25,716	0.51%	大買/鉅額交易
2022/01/25	17.3	41.95	140	40.93	40.80	-122.8	26,178	-0.47%	大賣/鉅額交易
2022/01/24	13.2	42.35	8	42.53	42.80	5.2	26,203	0.02%
2022/01/21	31.2	43.42	11	43.20	42.55	20.2	26,324	0.08%
2022/01/19	31	44.95	31	45.19	44.80	0	27,174	0.00%
2022/01/18	24	45.51	22	45.42	44.80	2	27,675	0.01%
2022/01/17	157	46.09	19	45.74	45.60	138	27,640	0.50%	大買/鉅額交易
2022/01/14	30	45.17	162	44.21	44.15	-132	27,650	-0.48%	大賣/鉅額交易
2022/01/13	26.1	45.38	37	44.56	45.65	-10.9	27,830	-0.04%
2022/01/12	20	46.54	34	46.92	46.00	-14	28,004	-0.05%
2022/01/11	38	47.33	22	46.55	46.50	16	27,968	0.06%
2022/01/10	25.4	47.77	24	48.47	48.70	1.4	27,612	0.01%
2022/01/07	68	48.20	29	48.45	47.75	39	27,341	0.14%
2022/01/06	80	49.95	79	50.27	49.60	1	26,889	0.00%
2022/01/05	61	51.05	57	52.00	50.40	4	26,623	0.02%
2022/01/04	20	51.08	33	51.26	52.10	-13	26,245	-0.05%
2022/01/03	31	50.05	70	50.59	50.70	-39	25,790	-0.15%
2021/12/30	92	51.18	482	52.48	50.30	-390	25,335	-1.54%	大賣/鉅額交易
2021/12/29	28	50.68	19	50.87	50.60	9	24,493	0.04%
2021/12/28	70	50.29	118.4	50.75	50.00	-48.4	24,195	-0.20%	大賣/
2021/12/27	180.8	51.46	101	51.17	51.70	79.8	23,728	0.34%	大買/大賣/
2021/12/24	68.4	50.32	117.1	50.16	49.40	-48.7	22,652	-0.22%	大賣/
2021/12/23	775.2	49.90	505	49.71	49.90	270.2	21,538	1.25%	大買/大賣/鉅額交易
2021/12/22	170	46.22	101.2	46.53	47.35	68.8	18,101	0.38%	大買/大賣/
2021/12/21	79.1	43.33	17	43.45	43.05	62.1	17,170	0.36%
2021/12/20	57	45.32	162	45.67	45.15	-105	16,748	-0.63%	大賣/鉅額交易
2021/12/17	68	45.68	168	45.95	45.40	-100	16,239	-0.62%	大賣/
2021/12/16	369	46.43	118	46.37	46.25	251	15,573	1.61%	大買/大賣/鉅額交易
2021/12/15	118	43.30	219	42.99	43.80	-101	13,999	-0.72%	大買/大賣/鉅額交易
2021/12/14	107	40.24	36	41.06	40.80	71	12,584	0.56%	大買/
2021/12/13	75	40.80	129	41.46	42.25	-54	11,852	-0.46%	大賣/
2021/12/10	71	40.10	49.1	39.57	38.45	21.9	10,891	0.20%
2021/12/09	7	38.58	7	38.79	38.30	0	10,460	0.00%
2021/12/08	23.1	38.95	9	38.43	38.20	14.1	10,373	0.14%
2021/12/07	40	38.79	190	38.75	39.10	-150	10,132	-1.48%	大賣/鉅額交易
2021/12/06	1	37.10	0	0.00	37.20	1	9,605	0.01%
2021/12/03	1	36.05	1	36.05	36.20	0	9,602	0.00%
2021/12/02	3	36.05	0	0.00	35.65	3	9,638	0.03%
2021/11/30	0	0.00	2	35.70	36.25	-2	9,693	-0.02%
2021/11/29	15	34.91	10	35.21	35.45	5	9,748	0.05%
2021/11/26	55	36.18	0	0.00	35.75	55	9,817	0.56%
2021/11/25	63	37.36	3	37.67	37.10	60	9,738	0.62%
2021/11/24	9	37.17	113	37.95	38.05	-104	9,614	-1.08%	大賣/鉅額交易
2021/11/23	34	37.22	17	37.66	36.85	17	9,542	0.18%
2021/11/22	8	37.63	8	37.93	37.70	0	9,567	0.00%
2021/11/19	16	37.52	24	37.97	37.35	-8	9,684	-0.08%
2021/11/18	15	37.85	14	37.82	37.55	1	9,701	0.01%
2021/11/17	12	37.56	1	37.10	37.15	11	9,687	0.11%
2021/11/16	30	38.14	3	38.77	37.30	27	9,737	0.28%
2021/11/15	15	37.89	19	38.22	38.40	-4	9,596	-0.04%
2021/11/12	52	37.43	11	37.90	37.20	41	9,510	0.43%
2021/11/11	19	37.22	10	37.50	36.55	9	9,519	0.09%
2021/11/10	32	37.77	12	37.58	37.30	20	9,529	0.21%
2021/11/09	61	36.61	99	37.23	37.70	-38	9,481	-0.40%
2021/11/08	8	35.88	4	36.00	35.50	4	9,209	0.04%
2021/11/05	62	34.78	2.2	34.49	34.40	59.8	9,380	0.64%
2021/11/04	0	0.00	0.2	35.60	35.25	-0.2	9,424	0.00%
2021/11/03	4	35.70	18	35.51	35.20	-14	9,455	-0.15%
2021/11/02	69	37.64	19	38.01	35.45	50	9,494	0.53%
2021/11/01	29.2	36.98	15	36.96	36.80	14.2	9,020	0.16%
2021/10/29	25	37.03	18	37.00	36.80	7	8,881	0.08%
2021/10/28	27	37.03	53	37.23	36.30	-26	8,571	-0.30%
2021/10/27	116	36.89	63	37.19	36.30	53	8,202	0.65%	大買/
2021/10/26	32	36.58	65	36.65	37.25	-33	7,558	-0.44%
2021/10/25	39	34.39	1	34.30	33.90	38	7,035	0.54%
2021/10/22	8	35.14	9.1	35.18	34.80	-1.1	7,167	-0.02%
2021/10/21	16	35.04	29	35.31	35.30	-13	7,157	-0.18%
2021/10/20	35	35.15	23.7	35.47	35.30	11.3	7,123	0.16%
2021/10/19	10.3	33.35	25.9	33.47	33.00	-15.6	6,882	-0.23%
2021/10/18	2	31.50	7	32.39	32.20	-5	6,882	-0.07%
2021/10/15	10	31.30	12	31.68	31.85	-2	7,015	-0.03%
2021/10/14	0	0.00	2	30.50	30.85	-2	7,241	-0.03%
2021/10/13	4.1	30.34	3.1	30.41	29.90	1	7,365	0.01%
2021/10/12	1.1	30.51	1	30.90	30.75	0.1	7,493	0.00%
2021/10/08	3.2	32.07	23.9	31.56	31.30	-20.7	7,645	-0.27%
2021/10/07	0	0.00	7.3	31.41	31.65	-7.3	7,809	-0.09%
2021/10/06	3	30.75	7	31.24	30.55	-4	8,574	-0.05%
2021/10/05	4	28.76	9	29.59	30.60	-5	9,372	-0.05%
2021/10/04	25.4	29.33	1	29.85	29.00	24.4	9,871	0.25%
2021/10/01	7.8	30.59	0	0.00	30.45	7.8	10,423	0.08%
2021/09/30	2	31.93	3	32.08	32.15	-1	11,451	-0.01%
2021/09/29	11.3	31.25	5	31.45	31.30	6.3	11,934	0.05%
2021/09/28	2	32.35	0	0.00	32.35	2	12,399	0.02%
2021/09/27	3	33.35	2	33.38	33.25	1	12,598	0.01%
2021/09/24	0	0.00	43	32.70	32.70	-43	12,832	-0.34%
2021/09/23	3	32.50	25	32.32	32.05	-22	13,219	-0.17%
2021/09/22	14	31.36	6	30.31	31.50	8	13,700	0.06%
2021/09/17	1.2	32.08	1	32.40	32.35	0.2	15,407	0.00%
2021/09/16	6	32.94	1	33.00	32.65	5	15,957	0.03%
2021/09/15	1	32.00	2	32.50	32.60	-1	16,277	-0.01%
2021/09/14	0.2	32.58	0	0.00	32.15	0.2	16,573	0.00%
2021/09/13	1.1	32.80	0	0.00	32.65	1.1	16,735	0.01%
2021/09/10	2.2	32.46	2	33.03	32.85	0.2	16,909	0.00%
2021/09/09	22	32.49	4	32.68	33.00	18	17,150	0.10%
2021/09/08	43.2	32.57	32	32.23	32.05	11.2	17,334	0.06%
2021/09/07	3.2	32.89	8	33.09	33.45	-4.8	17,836	-0.03%
2021/09/06	3.4	34.33	34	33.62	33.45	-30.6	18,298	-0.17%
2021/09/03	4.4	34.92	28	34.53	34.90	-23.7	18,328	-0.13%
2021/09/02	3.4	34.78	37	34.83	34.45	-33.7	18,386	-0.18%
2021/09/01	12	36.26	2	37.08	35.80	10	18,456	0.05%
2021/08/31	4.2	36.22	3	35.90	35.95	1.2	18,438	0.01%
2021/08/30	3	36.17	3	35.95	35.90	0	18,637	0.00%
2021/08/27	13.2	36.10	1.1	35.90	35.65	12.1	18,817	0.06%
2021/08/26	3.2	35.93	3	36.77	36.85	0.2	19,040	0.00%
2021/08/25	25	35.99	23.5	36.00	36.10	1.6	19,122	0.01%
2021/08/24	20	35.11	21	34.68	34.25	-1	19,301	-0.01%
2021/08/23	3.1	34.70	17	34.66	34.90	-13.9	19,627	-0.07%
2021/08/20	7.1	33.52	10.7	33.07	34.05	-3.6	19,925	-0.02%
2021/08/19	4.2	33.51	5	32.82	32.50	-0.8	20,009	0.00%
2021/08/18	20.5	32.95	21	31.51	34.45	-0.5	20,301	0.00%
2021/08/17	7	33.04	2	34.60	31.80	5	20,427	0.02%
2021/08/16	0	0.00	1	36.10	34.10	-1	20,432	0.00%
2021/08/13	6	36.64	8	35.93	35.80	-2	20,452	-0.01%
2021/08/12	53	38.36	35	38.27	38.25	18	20,523	0.09%
2021/08/11	28	38.04	39	38.58	38.95	-11	20,594	-0.05%
2021/08/10	1	38.45	1	37.55	37.65	0	20,667	0.00%
2021/08/09	6	38.00	6	37.34	37.05	0	20,854	0.00%
2021/08/06	25	38.14	9	37.84	37.60	16	21,081	0.08%
2021/08/05	4.1	36.75	1	36.70	36.60	3.1	21,273	0.01%
2021/08/04	1	37.65	0	0.00	37.45	1	21,764	0.00%
2021/08/03	3	37.83	1.4	37.81	37.65	1.6	22,054	0.01%
2021/08/02	2	37.93	1	38.20	38.00	1	22,273	0.00%
2021/07/30	7	38.29	5	38.45	37.90	2	22,477	0.01%
2021/07/29	3	38.45	9	38.69	38.40	-6	22,689	-0.03%
2021/07/28	14	37.28	17	37.33	38.10	-3	22,900	-0.01%
2021/07/27	10	40.66	20	40.30	39.65	-10	23,195	-0.04%
2021/07/26	30.1	41.65	13.1	41.59	41.60	17.1	23,492	0.07%
2021/07/23	5.1	40.07	15	39.95	40.05	-10	24,314	-0.04%
2021/07/22	25	39.06	14	39.03	38.90	11	24,927	0.04%
2021/07/21	12.1	38.43	18	38.30	37.75	-5.9	25,844	-0.02%
2021/07/20	33.1	38.25	25	37.85	37.75	8.1	25,772	0.03%
2021/07/19	19	40.11	21	40.09	39.80	-2	25,664	-0.01%
2021/07/16	10	40.91	10	40.99	40.50	0	25,559	0.00%
2021/07/15	18	41.09	5	41.29	40.90	13	25,443	0.05%
2021/07/14	16	41.41	16.3	41.11	40.45	-0.3	25,327	0.00%
2021/07/13	70.5	43.87	41.3	43.94	41.35	29.3	25,095	0.12%
2021/07/12	36.8	42.79	41	42.89	43.15	-4.2	24,316	-0.02%
2021/07/09	16	42.03	13	42.05	41.20	3	23,498	0.01%
2021/07/08	51.1	41.44	65.8	41.54	42.40	-14.7	22,982	-0.06%
2021/07/07	57	41.71	39	41.58	40.80	18	22,452	0.08%
2021/07/06	7	41.77	47	42.59	43.00	-40	21,586	-0.19%
2021/07/05	45	38.97	51	39.43	39.10	-6	21,259	-0.03%
2021/07/02	31	37.98	18	37.65	37.60	13	21,926	0.06%
2021/07/01	20.1	37.54	74.3	37.20	36.90	-54.2	21,974	-0.25%
2021/06/30	29	38.77	12	38.66	38.15	17	21,976	0.08%
2021/06/29	17	38.90	32	38.91	37.25	-15	21,852	-0.07%
2021/06/28	206.7	40.33	174	39.86	39.75	32.7	21,547	0.15%	大買/大賣/
2021/06/25	58	38.52	30	39.35	39.80	28	20,099	0.14%
2021/06/24	11	36.08	9	36.25	36.20	2	19,674	0.01%
2021/06/23	6.2	35.23	33	34.34	35.80	-26.8	19,435	-0.14%
2021/06/22	12	33.85	7	33.70	33.40	5	19,356	0.03%
2021/06/21	10	34.61	4	34.11	34.05	6	19,369	0.03%
2021/06/18	36	36.53	38	36.69	35.85	-2	19,561	-0.01%
2021/06/17	21	36.19	8	35.97	36.30	13	21,100	0.06%
2021/06/16	23.2	36.17	6	35.83	35.25	17.2	22,480	0.08%
2021/06/15	76	36.16	76	36.08	36.55	0	23,594	0.00%
2021/06/11	5	33.84	8	33.57	33.25	-3	24,009	-0.01%
2021/06/10	13	33.60	6	33.50	33.20	7	24,903	0.03%
2021/06/09	9.5	34.08	3	34.73	33.25	6.5	25,010	0.03%
2021/06/08	4	34.48	2	34.90	34.75	2	24,966	0.01%
2021/06/07	11	34.94	16	34.82	34.30	-5	24,939	-0.02%
2021/06/04	13	36.81	10	36.85	36.10	3	24,757	0.01%
2021/06/03	14	36.72	9	36.31	36.20	5	24,630	0.02%
2021/06/02	14	36.08	20	35.44	35.40	-6	24,417	-0.02%
2021/06/01	41	36.86	28	35.97	36.70	13	24,292	0.05%
2021/05/31	23.3	36.28	23.5	35.89	36.40	-0.2	24,079	0.00%
2021/05/28	21	32.73	17.7	33.08	33.80	3.3	24,205	0.01%
2021/05/27	22	31.11	14.2	30.73	30.75	7.8	24,751	0.03%
2021/05/26	21	30.33	21.1	30.08	30.40	-0.1	24,713	0.00%
2021/05/25	9	30.33	37.3	29.97	31.15	-28.3	24,380	-0.12%
2021/05/24	13.3	28.40	3	28.33	28.35	10.3	24,247	0.04%
2021/05/21	2	27.78	2	27.73	27.90	0	24,179	0.00%
2021/05/20	20	27.22	15	28.26	26.65	5	24,303	0.02%
2021/05/19	24.8	27.56	8	27.67	27.65	16.8	24,174	0.07%
2021/05/18	64	27.22	28	28.04	28.15	36	24,050	0.15%
2021/05/17	51	26.01	24	26.22	25.60	27	23,768	0.11%
2021/05/14	24	29.39	56	29.11	28.40	-32	23,502	-0.14%
2021/05/13	29	29.90	8	29.79	29.85	21	23,224	0.09%
2021/05/12	16.3	31.18	53	30.03	30.40	-36.7	22,926	-0.16%
2021/05/11	42.4	32.54	17	33.33	32.10	25.4	22,378	0.11%
2021/05/10	8.3	35.59	8	35.22	35.30	0.3	22,094	0.00%
2021/05/07	13	34.84	8	35.40	36.95	5	21,966	0.02%
2021/05/06	13	35.19	10	34.56	34.30	3	21,867	0.01%
2021/05/05	17	35.68	52	35.24	34.45	-35	21,673	-0.16%
2021/05/04	53	37.81	44	37.79	36.10	9	21,592	0.04%
2021/05/03	63	40.44	80	39.27	38.70	-17	21,235	-0.08%
2021/04/29	131.1	45.92	83	45.83	42.95	48.1	20,791	0.23%	大買/
2021/04/28	126.3	43.74	112	44.37	45.10	14.2	19,829	0.07%	大買/大賣/
2021/04/27	72	42.47	48	42.42	41.00	24	19,229	0.12%
2021/04/26	3	39.90	2.2	39.90	39.90	0.8	18,422	0.00%
2021/04/23	6	35.22	61.2	36.28	36.30	-55.2	18,508	-0.30%
2021/04/22	1	33.00	0	0.00	33.00	1	18,616	0.01%
2021/04/21	1	34.10	1	33.50	34.40	0	18,814	0.00%
2021/04/20	11	33.65	0	0.00	34.15	11	18,976	0.06%
2021/04/19	4	34.50	1	33.95	34.50	3	19,413	0.02%
2021/04/16	4.1	35.89	5	35.70	36.40	-0.9	20,088	0.00%
2021/04/15	5	35.79	0	0.00	35.70	5	20,268	0.02%
2021/04/14	12	34.43	7	33.30	35.10	5	20,395	0.02%
2021/04/13	17	38.52	2.7	37.53	37.00	14.3	20,488	0.07%
2021/04/12	26	36.18	39	34.99	38.00	-13	20,566	-0.06%
2021/04/09	7	37.81	23	39.63	37.80	-16	20,758	-0.08%
2021/04/08	191.3	42.32	250	41.55	41.95	-58.8	20,895	-0.28%	大買/大賣/
2021/04/07	36	38.73	58	37.96	38.90	-22	19,783	-0.11%
2021/04/06	72.3	34.80	58	34.52	35.40	14.3	19,602	0.07%
2021/04/01	99	30.87	33	31.34	32.20	66	19,483	0.34%
2021/03/31	15	29.55	46	29.16	29.30	-31	19,341	-0.16%
2021/03/30	51	29.10	32	28.68	29.30	19	19,307	0.10%
2021/03/29	6	26.80	11	26.83	26.95	-5	19,141	-0.03%
2021/03/26	5	25.93	26	26.03	26.20	-21	19,240	-0.11%
2021/03/25	34	26.75	21.2	25.98	25.75	12.8	19,364	0.07%
2021/03/24	29	25.10	13	24.88	25.30	16	20,185	0.08%
2021/03/23	31	24.21	35	24.87	24.45	-4	20,830	-0.02%
2021/03/22	188	26.68	207.4	26.93	26.00	-19.4	20,580	-0.09%	大買/大賣/
2021/03/19	112.1	25.04	126.1	24.44	25.55	-14	19,048	-0.07%	大買/大賣/
2021/03/18	196.1	22.82	322	22.46	23.25	-125.9	17,938	-0.70%	大買/大賣/鉅額交易
2021/03/17	229	21.00	72	20.87	21.15	157	16,444	0.95%	大買/鉅額交易
2021/03/16	81	19.46	40.5	19.82	19.25	40.5	15,750	0.26%
2021/03/15	3	18.48	21	18.47	18.50	-18	14,969	-0.12%
2021/03/12	9	17.78	14	17.85	17.90	-5	15,063	-0.03%
2021/03/11	2	17.65	1	17.65	17.70	1	15,623	0.01%
2021/03/10	3	17.00	0	0.00	17.00	3	15,916	0.02%
2021/03/09	33	16.60	0	0.00	17.10	33	16,439	0.20%
2021/03/08	5	16.84	35	16.66	16.80	-30	17,152	-0.17%
2021/03/05	2	17.43	5	17.55	17.30	-3	17,645	-0.02%
2021/03/04	13.5	17.28	21	17.31	17.35	-7.5	17,670	-0.04%
2021/03/03	45	18.33	15	17.92	17.80	30	17,605	0.17%
2021/03/02	47	19.40	36	19.32	19.45	11	17,445	0.06%
2021/02/26	18	17.83	19	17.72	17.85	-1	16,612	-0.01%
2021/02/25	3	17.60	19	17.62	17.55	-16	16,460	-0.10%
2021/02/24	12	17.69	28	17.78	17.50	-16	16,430	-0.10%
2021/02/23	12	17.76	6	17.60	17.50	6	16,298	0.04%
2021/02/22	39	17.90	31	17.96	17.70	8	16,355	0.05%
2021/02/19	12	17.14	3	17.15	17.25	9	16,104	0.06%
2021/02/18	7	16.82	5	16.91	16.85	2	16,065	0.01%
2021/02/17	1	16.45	3	16.30	16.60	-2	15,983	-0.01%
2021/02/05	3	16.00	1	15.95	15.80	2	15,950	0.01%
2021/02/04	2	16.05	0	0.00	16.10	2	16,037	0.01%
2021/02/03	1	16.05	0	0.00	16.10	1	16,018	0.01%
2021/02/02	1	16.25	0	0.00	16.15	1	16,054	0.01%
2021/02/01	1	16.40	2	16.63	16.20	-1	16,069	-0.01%
2021/01/29	27	17.06	27	16.73	16.50	0	16,124	0.00%
2021/01/28	3	17.18	13	16.73	17.05	-10	16,239	-0.06%
2021/01/27	0	0.00	3	16.65	16.65	-3	16,178	-0.02%
2021/01/26	5	16.51	1	16.40	16.25	4	16,403	0.02%
2021/01/25	34	16.00	39	15.99	15.95	-5	16,194	-0.03%
2021/01/22	1	16.00	1	16.10	15.95	0	16,058	0.00%
2021/01/21	13	16.67	44	16.00	15.90	-31	16,017	-0.19%
2021/01/20	16	16.94	16	16.66	16.40	0	15,875	0.00%
2021/01/19	27	17.45	3	17.22	17.55	24	15,684	0.15%
2021/01/18	16	17.33	12	17.12	17.20	4	15,497	0.03%
2021/01/15	60	17.77	97	17.64	17.80	-37	15,367	-0.24%
2021/01/14	16	18.03	14	17.94	18.25	2	15,141	0.01%
2021/01/13	36	17.66	24	17.80	17.45	12	14,972	0.08%
2021/01/12	14	17.74	82	18.07	17.10	-68	14,844	-0.46%
2021/01/11	117	18.15	47	18.13	18.25	70	14,511	0.48%	大買/
2021/01/08	3	17.12	2.2	16.75	16.75	0.8	14,277	0.01%
2021/01/07	3	16.65	0	0.00	16.70	3	14,733	0.02%
2021/01/06	2	16.40	27	16.15	16.00	-25	14,688	-0.17%
2021/01/05	3	16.70	64	16.72	16.55	-61	14,508	-0.42%
2021/01/04	38	16.84	26	16.98	16.95	12	14,338	0.08%
2020/12/31	13	16.56	10	16.78	16.30	3	13,928	0.02%
2020/12/30	2	16.20	4	16.19	16.15	-2	13,640	-0.01%
2020/12/29	5	16.20	3	16.17	16.15	2	13,589	0.01%
2020/12/28	5	16.07	17	16.07	16.15	-12	13,565	-0.09%
2020/12/25	8.2	16.24	1	16.45	16.50	7.2	13,417	0.05%
2020/12/24	4	16.20	2	16.63	16.30	2	13,307	0.02%
2020/12/23	10	15.83	5	15.80	15.85	5	13,152	0.04%
2020/12/22	35	15.82	27	15.76	15.70	8	13,100	0.06%
2020/12/21	28	16.74	8	16.79	16.55	20	12,998	0.15%
2020/12/18	251	17.18	103	17.23	16.70	148	13,098	1.13%	大買/大賣/鉅額交易
2020/12/17	71	16.77	77	17.11	17.35	-6	12,820	-0.05%
2020/12/16	2	15.90	6	15.93	15.80	-4	12,522	-0.03%
2020/12/15	9	15.76	5	15.85	15.80	4	12,475	0.03%
2020/12/14	7	16.01	19	15.92	16.20	-12	12,329	-0.10%
2020/12/11	1	15.30	0	0.00	15.30	1	11,888	0.01%
2020/12/10	9.1	15.62	2	15.70	15.45	7.1	11,707	0.06%
2020/12/09	11	15.60	6	15.55	15.35	5	11,550	0.04%
2020/12/08	21	15.73	86	15.72	15.80	-65	11,360	-0.57%
2020/12/07	134	15.93	108	16.01	16.00	26	11,045	0.24%	大買/大賣/
2020/12/04	11	15.34	7	15.31	15.50	4	10,384	0.04%
2020/12/03	171	15.41	188	15.30	15.15	-17	10,014	-0.17%	大買/大賣/
2020/12/02	54	14.45	120.1	14.36	14.60	-66.1	9,500	-0.70%	大賣/
2020/12/01	146	14.04	57	14.00	14.20	89	8,759	1.02%	大買/
2020/11/30	7	12.81	5	12.85	12.95	2	8,208	0.02%
2020/11/27	80	12.41	1	12.40	12.60	79	8,177	0.97%
2020/11/26	65	12.92	50	12.50	12.35	15	8,290	0.18%
2020/11/25	12	12.34	8	12.23	12.00	4	7,863	0.05%
2020/11/24	0	0.00	4	12.05	11.90	-4	7,777	-0.05%
2020/11/23	5	12.05	0	0.00	11.90	5	7,737	0.06%
2020/11/20	0	0.00	6	11.85	11.85	-6	7,713	-0.08%
2020/11/19	8	11.95	2	11.93	11.95	6	7,714	0.08%
2020/11/17	2	11.70	0	0.00	11.70	2	7,784	0.03%
2020/11/12	8	11.56	0	0.00	11.40	8	7,793	0.10%
2020/11/10	3	11.67	0	0.00	11.60	3	7,638	0.04%
2020/11/06	5	12.50	4	12.13	12.15	1	7,633	0.01%
2020/11/05	8	12.57	10	12.45	12.40	-2	7,524	-0.03%
2020/11/04	2	11.90	2	12.20	12.15	0	7,283	0.00%
2020/11/03	21	12.13	8	12.12	12.05	13	7,167	0.18%
2020/10/29	2	11.33	10	11.34	11.90	-8	6,819	-0.12%
2020/10/28	1	11.80	0	0.00	11.55	1	6,764	0.01%
2020/10/27	2	11.88	10	11.80	11.85	-8	6,709	-0.12%
2020/10/26	17	12.24	6	12.15	11.95	11	6,669	0.16%
2020/10/21	1	11.90	2	11.95	12.05	-1	6,496	-0.02%
2020/10/20	2	12.00	3	12.10	12.20	-1	6,428	-0.02%
2020/10/19	24	12.10	13	12.08	12.25	11	6,340	0.17%
2020/10/16	11	12.44	416	12.36	11.50	-405	6,182	-6.55%	大賣/鉅額交易
2020/10/15	457	12.38	49	12.31	12.40	408	5,884	6.93%	大買/鉅額交易
2020/10/14	0	0.00	20	11.11	11.30	-20	5,207	-0.38%
2020/10/13	3	10.30	0	0.00	10.40	3	5,081	0.06%
2020/10/08	3	10.70	1	10.50	10.45	2	5,104	0.04%
2020/10/07	1	10.55	5	10.50	10.55	-4	5,218	-0.08%
2020/10/05	0	0.00	20	10.13	10.40	-20	5,580	-0.36%
2020/09/29	5	9.98	0	0.00	10.05	5	5,539	0.09%
2020/09/28	0	0.00	5	9.91	10.20	-5	5,547	-0.09%
2020/09/25	15	9.92	0	0.00	9.73	15	5,558	0.27%
2020/09/24	15	10.01	5	10.02	9.90	10	5,572	0.18%
2020/09/23	14	10.89	11	11.37	10.50	3	5,481	0.05%
2020/09/22	28	12.06	134	12.11	11.50	-106	5,275	-2.01%	大賣/鉅額交易
2020/09/21	237	11.99	157	11.85	12.00	80	4,595	1.74%	大買/大賣/
2020/09/18	4	10.95	17	10.84	10.95	-13	4,053	-0.32%
2020/09/17	10	10.60	5	10.90	10.50	5	3,951	0.13%
2020/09/16	1	10.30	0	0.00	10.40	1	3,812	0.03%
2020/09/14	0	0.00	10	10.15	10.10	-10	3,746	-0.27%
2020/09/11	10	9.98	0	0.00	9.75	10	3,660	0.27%
2020/09/09	17	9.92	10	10.15	10.15	7	3,622	0.19%
2020/09/07	5	10.15	20	10.43	10.15	-15	3,584	-0.42%
2020/09/04	0	0.00	1	10.20	10.15	-1	3,526	-0.03%
2020/09/03	20	10.00	5	10.10	10.10	15	3,464	0.43%
2020/09/01	0	0.00	20	10.50	10.35	-20	3,458	-0.58%
2020/08/31	0	0.00	5	9.59	9.74	-5	3,241	-0.15%
2020/08/28	1	9.90	7	9.89	9.61	-6	3,232	-0.19%
2020/08/27	12	9.65	0	0.00	9.52	12	3,220	0.37%
2020/08/26	1	9.65	0	0.00	9.60	1	3,253	0.03%
2020/08/25	5	9.68	5	9.95	9.68	0	3,253	0.00%
2020/08/21	0	0.00	10	9.61	9.86	-10	3,349	-0.30%
2020/08/20	15	9.21	10	9.07	9.03	5	3,197	0.16%
2020/08/18	0	0.00	25	9.57	9.59	-25	3,095	-0.81%
2020/08/17	0	0.00	4	9.37	9.42	-4	3,046	-0.13%
2020/08/13	5	9.30	0	0.00	9.26	5	3,027	0.17%
2020/08/12	14	9.28	10	9.53	9.47	4	2,993	0.13%
2020/08/10	5	9.17	0	0.00	9.07	5	2,871	0.17%
2020/08/06	0	0.00	5	9.35	9.13	-5	2,864	-0.17%
2020/07/29	0	0.00	10	8.91	8.75	-10	2,840	-0.35%
2020/07/28	0	0.00	3	8.79	8.47	-3	2,838	-0.11%
2020/07/24	5	9.11	0	0.00	8.95	5	2,825	0.18%
2020/07/23	10	9.31	0	0.00	9.28	10	2,798	0.36%
2020/07/21	25	9.46	0	0.00	9.20	25	2,765	0.90%
2020/07/15	11	9.51	10	9.25	9.29	1	2,486	0.04%
2020/07/14	20	9.82	1	9.58	9.51	19	2,461	0.77%
2020/07/13	3	10.00	26	9.61	10.00	-23	2,334	-0.99%
2020/07/10	10	9.30	5	9.46	9.12	5	2,047	0.24%
2020/07/09	0	0.00	2	9.40	9.34	-2	1,934	-0.10%
2020/07/08	5	9.32	0	0.00	9.28	5	1,897	0.26%
2020/07/07	0	0.00	5	9.51	9.26	-5	1,865	-0.27%
2020/07/02	10	9.17	2	9.17	9.23	8	1,668	0.48%
2020/07/01	6	8.96	15	8.55	9.10	-9	1,598	-0.56%
2020/06/30	5	8.50	0	0.00	8.63	5	1,448	0.35%
2020/06/22	0	0.00	10	8.01	8.03	-10	1,329	-0.75%
2020/06/11	10	8.06	0	0.00	7.90	10	1,374	0.73%
2020/06/10	0	0.00	10	8.32	8.26	-10	1,361	-0.73%
2020/06/09	12	8.22	14.2	8.38	8.19	-2.2	1,376	-0.16%
2020/06/08	8	8.54	20	8.54	8.54	-12	1,319	-0.91%
2020/06/04	0	0.00	1	7.80	7.75	-1	1,207	-0.08%
2020/06/03	0	0.00	10	7.82	7.76	-10	1,200	-0.83%
2020/06/02	0	0.00	10	7.73	7.75	-10	1,177	-0.85%
2020/06/01	1	7.49	0	0.00	7.42	1	1,126	0.09%
2020/05/28	24	7.86	29	7.79	7.86	-5	1,033	-0.48%
2020/05/27	5	7.13	0	0.00	7.15	5	877	0.57%
2020/05/22	10	6.98	0	0.00	6.95	10	864	1.16%
2020/05/19	0	0.00	10	6.79	6.88	-10	831	-1.20%
2020/05/18	10	6.78	0	0.00	6.73	10	827	1.21%
2020/05/13	0	0.00	0.3	7.06	7.09	-0.3	804	-0.04%
2020/05/12	0	0.00	20	7.04	6.97	-20	800	-2.50%
2020/05/05	0	0.00	10	7.15	7.09	-10	761	-1.31%
2020/05/04	20	7.08	0	0.00	7.07	20	760	2.63%
2020/04/30	0	0.00	20	7.36	7.35	-20	746	-2.68%
2020/04/29	0	0.00	25	7.12	7.20	-25	743	-3.36%
2020/04/28	0	0.00	10	6.90	6.90	-10	736	-1.36%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/04/01	0	0.00	3	5.92	5.93	-3	844	-0.36%
2020/03/27	0	0.00	19	5.88	5.82	-19	913	-2.08%
2020/03/25	0	0.00	120	5.78	5.76	-120	1,015	-11.81%	大賣/鉅額交易
2020/03/20	22	5.28	0	0.00	5.36	22	1,033	2.13%
2020/03/19	50	5.09	0	0.00	5.04	50	1,011	4.94%
2020/03/17	20.3	5.74	0	0.00	5.68	20.3	985	2.06%
2020/03/16	29	6.23	0	0.00	6.17	29	970	2.99%
2020/03/13	20	6.47	1	6.48	6.57	19	980	1.94%
2020/03/12	4	7.21	0	0.00	7.17	4	958	0.42%
2020/02/17	0	0.00	5	8.46	8.49	-5	1,314	-0.38%
2020/02/14	10	8.55	0	0.00	8.49	10	1,317	0.76%
2020/02/06	0	0.00	10	8.85	8.81	-10	1,331	-0.75%
2020/01/31	1	8.70	0	0.00	8.77	1	1,299	0.08%
2020/01/20	2	9.68	0	0.00	9.74	2	1,265	0.16%
2020/01/17	10	9.67	0	0.00	9.73	10	1,266	0.79%
2020/01/15	0	0.00	20	9.83	9.84	-20	1,273	-1.57%
2020/01/13	10	9.48	0	0.00	9.40	10	1,205	0.83%
2020/01/08	0	0.00	10	9.90	9.62	-10	1,176	-0.85%
2020/01/07	20	9.71	0	0.00	9.57	20	1,156	1.73%
2020/01/06	10	9.81	0	0.00	9.76	10	1,147	0.87%
2020/01/03	10	10.10	10	9.95	9.90	0	1,139	0.00%
2019/12/31	10	10.20	0	0.00	10.20	10	1,104	0.91%
2019/12/26	5	10.25	0	0.00	10.25	5	1,063	0.47%
2019/12/23	25	10.20	27	10.42	10.10	-2	994	-0.20%
2019/12/20	5	9.88	15	10.17	10.15	-10	935	-1.07%
2019/12/13	5	9.81	3	9.83	9.83	2	901	0.22%
2019/12/12	10	9.90	0	0.00	9.88	10	890	1.12%
2019/12/11	0	0.00	5	10.00	9.98	-5	885	-0.56%
2019/12/10	0	0.00	5	10.10	10.00	-5	871	-0.57%
2019/12/09	1	9.90	0	0.00	9.98	1	852	0.12%
2019/12/05	4	10.03	25	10.12	9.98	-21	820	-2.56%
2019/12/04	0	0.00	25	9.77	9.92	-25	719	-3.47%
2019/12/03	0	0.00	5	9.45	9.48	-5	685	-0.73%
2019/12/02	15	9.43	0	0.00	9.43	15	685	2.19%
2019/11/29	15	9.57	6	9.58	9.51	9	671	1.34%
2019/11/28	12	9.68	11	9.78	9.65	1	654	0.15%
2019/11/27	0	0.00	15	9.64	9.65	-15	559	-2.68%
2019/11/26	0	0.00	40	9.34	9.46	-40	516	-7.74%
2019/11/20	5	8.98	0	0.00	9.04	5	471	1.06%
2019/11/19	0	0.00	10	9.11	9.07	-10	468	-2.13%
2019/11/18	3	9.03	10	9.07	9.08	-7	470	-1.49%
2019/11/15	0	0.00	15	9.06	9.04	-15	489	-3.06%
2019/11/12	0	0.00	25	8.82	8.97	-25	493	-5.07%
2019/11/07	0	0.00	5	8.83	8.83	-5	484	-1.03%
2019/11/05	0	0.00	5	8.73	8.72	-5	488	-1.02%
2019/10/31	5	8.75	16	8.71	8.74	-11	504	-2.18%
2019/10/29	10	8.76	0	0.00	8.76	10	526	1.90%
2019/10/28	5	8.82	0	0.00	8.81	5	532	0.94%
2019/10/25	10	8.91	0	0.00	8.88	10	533	1.88%
2019/10/23	1	8.80	15	9.04	8.96	-14	542	-2.58%
2019/10/22	4	8.82	0	0.00	8.82	4	519	0.77%
2019/10/17	0	0.00	2	8.86	8.84	-2	527	-0.38%
2019/10/16	0	0.00	5	8.80	8.82	-5	524	-0.95%
2019/10/15	0	0.00	5	8.71	8.79	-5	525	-0.95%
2019/10/07	5	8.50	0	0.00	8.46	5	527	0.95%
2019/10/04	0	0.00	9	8.62	8.65	-9	530	-1.70%
2019/09/27	5	8.51	0	0.00	8.51	5	540	0.92%
2019/09/26	5	8.81	0	0.00	8.69	5	543	0.92%
2019/09/25	10	8.96	0	0.00	8.86	10	540	1.85%
2019/09/24	15	9.09	0	0.00	9.05	15	535	2.80%
2019/09/20	0	0.00	5	9.18	9.14	-5	525	-0.95%
2019/09/19	0	0.00	15	9.18	9.22	-15	513	-2.92%
2019/09/17	5	9.00	0	0.00	8.97	5	495	1.01%
2019/09/16	20	8.95	0	0.00	9.05	20	511	3.91%
2019/09/10	0	0.00	10	9.13	9.00	-10	511	-1.96%
2019/09/04	15	9.00	0	0.00	8.99	15	510	2.94%
2019/08/26	15	8.77	0	0.00	8.74	15	518	2.89%
2019/08/23	0	0.00	110	8.98	9.03	-110	522	-21.05%	大賣/鉅額交易
2019/08/22	0	0.00	5	8.92	8.90	-5	516	-0.97%
2019/08/20	0	0.00	105	9.00	8.87	-105	514	-20.41%	大賣/鉅額交易
2019/08/19	0	0.00	15	8.57	8.71	-15	493	-3.04%
2019/08/16	0	0.00	10	8.27	8.25	-10	485	-2.06%
2019/08/15	25	7.97	0	0.00	7.95	25	473	5.28%
2019/08/13	20	8.02	0	0.00	8.02	20	476	4.20%
2019/08/12	5	8.21	0	0.00	8.21	5	474	1.05%
2019/08/06	15	8.16	0	0.00	8.21	15	494	3.04%
2019/08/05	30	8.42	0	0.00	8.40	30	501	5.98%
2019/08/02	30	8.62	0	0.00	8.62	30	505	5.93%
2019/08/01	6	8.71	5	8.76	8.80	1	514	0.19%
2019/07/31	34	8.80	0	0.00	8.72	34	518	6.55%
2019/07/30	31	8.95	0	0.00	8.94	31	505	6.13%
2019/07/29	29	9.05	0	0.00	9.06	29	508	5.71%
2019/07/15	10	9.18	0	0.00	9.12	10	551	1.81%
2019/07/09	10	9.22	0	0.00	9.19	10	637	1.57%
2019/07/05	5	9.32	0	0.00	9.34	5	661	0.76%
2019/07/03	5	9.26	0	0.00	9.30	5	678	0.74%
2019/06/28	5	9.32	0	0.00	9.31	5	711	0.70%
2019/06/25	5	9.36	5	9.51	9.28	0	745	0.00%
2019/06/21	0	0.00	15	9.40	9.42	-15	746	-2.01%
2019/06/14	5	9.02	0	0.00	9.02	5	813	0.61%
2019/06/13	5	9.01	0	0.00	9.01	5	864	0.58%
2019/06/06	5	8.90	0	0.00	8.90	5	1,292	0.39%
2019/06/03	5	9.05	0	0.00	9.00	5	1,439	0.35%
2019/05/31	0	0.00	5	9.33	9.28	-5	1,480	-0.34%
2019/05/27	5	9.01	0	0.00	9.01	5	1,730	0.29%
2019/05/22	0	0.00	5	9.27	9.16	-5	1,791	-0.28%
2019/05/20	15	8.95	0	0.00	8.96	15	1,808	0.83%
2019/05/16	0	0.00	20	9.12	9.05	-20	1,859	-1.08%
2019/05/13	10	9.55	0	0.00	9.40	10	1,860	0.54%
2019/05/10	0	0.00	10	9.92	9.75	-10	1,852	-0.54%
2019/04/29	10	10.30	0	0.00	10.15	10	1,868	0.54%
2019/04/26	10	10.55	0	0.00	10.45	10	1,878	0.53%
2019/04/23	10	10.70	0	0.00	10.60	10	1,874	0.53%
2019/04/22	10	10.80	1	10.75	10.75	9	1,879	0.48%
2019/04/18	30	10.85	0	0.00	10.55	30	1,948	1.54%
2019/04/17	15	10.90	0	0.00	10.90	15	1,936	0.77%
2019/04/16	1	11.00	20	11.05	11.05	-19	1,916	-0.99%
2019/04/15	10	10.60	0	0.00	10.75	10	1,877	0.53%
2019/04/12	10	10.65	0	0.00	10.55	10	1,875	0.53%
2019/04/11	0	0.00	20	10.78	10.70	-20	1,867	-1.07%
2019/04/10	10	10.60	0	0.00	10.70	10	1,860	0.54%
2019/04/08	0	0.00	10	10.65	10.60	-10	1,860	-0.54%
2019/04/02	10	10.35	0	0.00	10.35	10	1,837	0.54%
2019/04/01	10	10.40	1	10.35	10.35	9	1,846	0.49%
2019/03/28	0	0.00	1	10.35	10.35	-1	1,871	-0.05%
2019/03/27	20	10.50	0	0.00	10.50	20	1,882	1.06%
2019/03/22	1	10.80	3	10.85	10.75	-2	2,028	-0.10%
2019/03/20	10	10.80	0	0.00	10.85	10	2,014	0.50%
2019/03/15	11	11.05	2	11.00	11.05	9	2,071	0.43%
2019/03/13	12	11.61	0	0.00	11.60	12	1,866	0.64%
2019/03/12	16	12.03	21	12.27	11.80	-5	1,863	-0.27%
2019/03/11	0	0.00	10	11.85	11.85	-10	1,734	-0.58%
2019/03/08	12	11.23	0	0.00	12.00	12	1,706	0.70%
2019/03/07	10	11.30	10	11.36	11.30	0	1,642	0.00%
2019/03/06	2	11.20	0	0.00	11.45	2	1,629	0.12%
2019/03/05	20	11.40	20	11.60	11.30	0	1,589	0.00%
2019/03/04	4	11.34	33	11.22	11.25	-29	1,493	-1.94%
2019/02/26	10	10.73	0	0.00	10.65	10	1,372	0.73%
2019/02/25	0	0.00	10	10.90	10.85	-10	1,429	-0.70%
2019/02/22	0	0.00	45	10.77	10.70	-45	1,403	-3.21%
2019/02/21	7	10.50	0	0.00	10.60	7	1,376	0.51%
2019/02/19	3	10.40	0	0.00	10.40	3	1,377	0.22%
2019/02/18	7	10.71	10	10.58	10.55	-3	1,369	-0.22%
2019/02/13	10	10.25	0	0.00	10.25	10	1,317	0.76%
2019/01/25	10	10.20	0	0.00	10.30	10	1,292	0.77%
2019/01/18	0	0.00	10	10.45	10.30	-10	1,281	-0.78%
2019/01/14	20	10.28	0	0.00	10.25	20	1,279	1.56%
2019/01/11	15	10.55	25	10.71	10.40	-10	1,273	-0.79%
2019/01/10	10	10.30	0	0.00	10.50	10	1,197	0.83%
2019/01/09	10	10.40	0	0.00	10.30	10	1,191	0.84%
2019/01/08	0	0.00	10	10.30	10.25	-10	1,191	-0.84%
2019/01/04	10	10.14	0	0.00	10.10	10	1,227	0.81%
2018/12/28	5	10.25	0	0.00	10.65	5	1,260	0.40%
2018/12/27	10	10.38	0	0.00	10.20	10	1,269	0.79%
2018/12/26	0	0.00	5	10.35	10.20	-5	1,274	-0.39%
2018/12/25	15	10.43	0	0.00	10.25	15	1,275	1.18%
2018/12/24	0	0.00	0.5	10.50	10.55	-0.5	1,267	-0.04%
2018/12/22	5	10.30	2	10.60	10.75	3	1,263	0.24%
2018/12/21	5	10.00	0	0.00	10.15	5	1,233	0.41%
2018/12/19	0	0.00	22	10.50	10.55	-22	1,202	-1.83%
2018/12/18	6	10.64	2	10.65	10.45	4	1,195	0.33%
2018/12/17	15	11.30	45	11.24	11.10	-30	1,163	-2.58%
2018/12/14	5	10.50	0	0.00	10.45	5	1,023	0.49%
2018/12/13	10	10.70	0	0.00	10.50	10	1,022	0.98%
2018/12/11	10	10.68	10	10.70	10.60	0	988	0.00%
2018/12/10	0	0.00	5	10.00	10.40	-5	934	-0.53%
2018/12/07	0	0.00	10	10.36	10.25	-10	890	-1.12%
2018/12/06	11	10.48	1	10.40	10.10	10	882	1.13%
2018/12/05	22	10.58	10	10.75	11.05	12	858	1.40%
2018/12/04	10	10.35	0	0.00	10.20	10	845	1.18%
2018/12/03	0	0.00	10	10.05	10.10	-10	850	-1.18%
2018/11/29	0	0.00	12	9.99	9.81	-12	848	-1.41%
2018/11/27	5	9.80	0	0.00	9.79	5	848	0.59%
2018/11/26	0	0.00	5	9.69	9.61	-5	841	-0.59%
2018/11/22	10	9.73	24	9.66	9.58	-14	836	-1.67%
2018/11/21	0	0.00	5	9.26	9.16	-5	773	-0.65%
2018/11/20	0	0.00	5	9.26	9.17	-5	788	-0.63%
2018/11/19	0	0.00	25	9.00	9.11	-25	808	-3.09%
2018/11/16	0	0.00	20	9.02	8.81	-20	863	-2.32%
2018/11/12	0	0.00	1	8.53	8.46	-1	912	-0.11%
2018/11/08	10	8.60	0	0.00	8.60	10	940	1.06%
2018/11/07	10	8.42	0	0.00	8.57	10	943	1.06%
2018/10/29	1	8.09	0	0.00	8.03	1	1,038	0.10%
2018/10/12	10	8.51	0	0.00	8.51	10	1,034	0.97%
2018/10/09	10	9.60	0	0.00	9.60	10	972	1.03%
2018/10/05	0	0.00	10	9.90	9.89	-10	965	-1.04%
2018/09/28	10	10.40	0	0.00	10.45	10	949	1.05%
2018/09/18	20	10.45	0	0.00	10.35	20	978	2.04%
2018/09/13	0	0.00	10	10.52	10.45	-10	1,054	-0.95%
2018/09/11	0	0.00	10	10.35	10.40	-10	1,070	-0.93%
2018/09/10	1	10.10	0	0.00	10.10	1	1,114	0.09%
2018/09/07	20	10.50	0	0.00	10.35	20	1,112	1.80%
2018/09/05	20	10.94	0	0.00	10.70	20	1,182	1.69%
2018/09/03	10	11.35	0	0.00	11.15	10	1,260	0.79%
2018/08/29	10	11.30	0	0.00	11.25	10	1,523	0.66%
2018/08/24	10	11.50	0	0.00	11.50	10	1,574	0.64%
2018/08/23	0	0.00	10	11.70	11.70	-10	1,561	-0.64%
2018/08/20	0	0.00	10	11.25	11.30	-10	1,537	-0.65%
2018/08/15	10	10.65	10	11.00	11.05	0	1,490	0.00%
2018/08/09	0	0.00	30	11.15	11.30	-30	1,473	-2.04%
2018/08/02	0	0.00	4	10.80	10.75	-4	1,549	-0.26%
2018/07/31	2	10.70	0	0.00	10.60	2	1,547	0.13%
2018/07/27	2	10.80	0	0.00	10.65	2	1,550	0.13%
2018/07/26	10	10.70	0	0.00	10.65	10	1,549	0.65%
2018/07/24	10	10.70	0	0.00	10.65	10	1,572	0.64%
2018/07/20	0	0.00	10	11.00	10.90	-10	1,578	-0.63%
2018/07/12	0	0.00	10	10.50	10.55	-10	1,598	-0.63%
2018/07/10	0	0.00	5	10.35	10.45	-5	1,629	-0.31%
2018/07/06	10	10.05	0	0.00	10.20	10	1,643	0.61%
2018/07/03	10	11.05	0	0.00	10.70	10	1,726	0.58%
2018/06/28	10	11.10	0	0.00	11.05	10	1,750	0.57%
2018/06/27	10	11.35	0	0.00	11.15	10	1,746	0.57%
2018/06/26	30	11.30	0	0.00	11.20	30	1,747	1.72%
2018/06/25	11	11.50	72	11.50	11.50	-61	1,741	-3.50%
2018/06/22	0	0.00	4	11.00	11.00	-4	1,694	-0.24%
2018/06/21	12	11.11	0	0.00	11.05	12	1,707	0.70%
2018/06/20	13	11.29	0	0.00	11.00	13	1,721	0.76%
2018/06/19	16	11.26	10	11.55	11.20	6	1,721	0.35%
2018/06/15	3	11.55	0	0.00	11.40	3	1,701	0.18%
2018/06/13	12	11.60	10	11.90	11.55	2	1,709	0.12%
2018/06/12	11	11.51	0	0.00	11.55	11	1,636	0.67%
2018/06/11	10	11.60	0	0.00	11.45	10	1,621	0.62%
2018/06/08	45	11.36	5	11.50	11.45	40	1,541	2.59%
2018/06/07	9	11.75	69	11.37	11.75	-60	1,481	-4.05%
2018/06/06	0	0.00	30	10.75	10.70	-30	1,304	-2.30%
2018/06/01	0	0.00	20	10.48	10.60	-20	1,363	-1.47%
2018/05/23	10	9.97	10	10.00	9.93	0	1,399	0.00%
2018/05/18	0	0.00	10	10.10	10.05	-10	1,400	-0.71%
2018/05/17	0.2	9.99	0	0.00	9.92	0.2	1,404	0.01%
2018/05/16	0	0.00	30	9.80	9.60	-30	1,411	-2.12%
2018/05/15	0	0.00	20	10.15	10.10	-20	1,384	-1.44%
2018/05/14	30	10.15	0	0.00	10.10	30	1,446	2.07%
2018/05/10	0	0.00	10	11.00	10.90	-10	1,416	-0.71%
2018/05/09	10	10.80	0	0.00	10.75	10	1,406	0.71%
2018/05/04	5	10.75	0	0.00	10.70	5	1,455	0.34%
2018/05/03	5	10.75	0	0.00	10.65	5	1,463	0.34%
2018/04/17	10	11.50	1	11.50	11.30	9	1,626	0.55%
2018/04/13	10	12.05	0	0.00	11.95	10	1,650	0.61%
2018/04/12	1	12.35	0	0.00	12.00	1	1,740	0.06%
2018/04/11	10	12.20	10	12.45	12.20	0	1,777	0.00%
2018/04/09	0	0.00	20	12.10	12.00	-20	1,872	-1.07%
2018/04/02	0	0.00	6	12.12	11.85	-6	1,932	-0.31%
2018/03/27	0	0.00	15	11.98	11.90	-15	2,196	-0.68%
2018/03/26	1	11.80	0	0.00	11.75	1	2,578	0.04%
2018/03/23	10	11.65	0	0.00	11.65	10	2,675	0.37%
2018/03/19	10	12.50	0	0.00	12.30	10	3,171	0.32%
2018/03/13	20	12.83	3	12.80	12.75	17	3,328	0.51%
2018/03/12	2	12.75	2	12.75	12.70	0	3,344	0.00%
2018/03/08	1	12.95	0	0.00	13.10	1	3,355	0.03%
2018/03/07	0	0.00	10	13.00	12.75	-10	3,312	-0.30%
2018/03/01	10	12.90	0	0.00	13.00	10	3,728	0.27%
2018/02/27	40	13.16	0	0.00	12.90	40	3,731	1.07%
2018/02/26	3	12.82	33	13.07	13.25	-30	3,706	-0.81%
2018/02/23	10	12.60	0	0.00	12.80	10	3,688	0.27%
2018/02/22	0	0.00	1	12.35	12.45	-1	3,667	-0.03%
2018/02/12	1	11.95	10	12.00	12.05	-9	3,707	-0.24%
2018/02/08	0	0.00	20	12.05	12.05	-20	3,688	-0.54%
2018/02/06	0	0.00	10	12.25	11.85	-10	3,663	-0.27%
2018/02/05	0	0.00	1	12.85	13.00	-1	3,609	-0.03%
2018/01/31	0	0.00	10	13.25	13.30	-10	3,775	-0.26%
2018/01/30	0	0.00	1	13.25	13.20	-1	3,786	-0.03%
2018/01/26	5	13.20	0	0.00	13.15	5	3,800	0.13%
2018/01/23	0	0.00	10	13.40	13.25	-10	3,914	-0.26%
2018/01/22	10	13.25	0	0.00	13.25	10	3,927	0.25%
2018/01/19	10	13.70	0	0.00	13.50	10	3,934	0.25%
2018/01/18	25	13.59	0	0.00	13.50	25	3,936	0.64%
2018/01/17	10	13.55	0	0.00	13.60	10	3,925	0.25%
2018/01/16	7	13.64	0	0.00	13.60	7	3,926	0.18%
2018/01/15	0	0.00	30	13.55	13.55	-30	3,962	-0.76%
2018/01/12	12	13.64	0	0.00	13.65	12	3,959	0.30%
2018/01/10	20	13.50	0	0.00	13.45	20	3,973	0.50%
2018/01/09	0	0.00	21	13.75	13.60	-21	4,228	-0.50%
2018/01/05	1	14.65	0	0.00	14.45	1	4,151	0.02%
2018/01/04	51	14.60	1	14.45	14.60	50	4,111	1.22%
2018/01/02	0	0.00	1	14.35	14.25	-1	4,014	-0.02%