飛宏 (2457)-元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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	23	41.73	11	41.65	42.00	12	1,463	0.82%
2024/11/19	3	42.08	4.3	41.75	41.70	-1.3	1,451	-0.09%
2024/11/18	2	40.63	0	0.00	40.30	2	1,380	0.14%
2024/11/15	11	41.46	1.1	41.33	41.65	9.9	1,367	0.72%
2024/11/14	0.1	40.05	5	40.32	40.00	-5	1,335	-0.37%
2024/11/13	3.1	41.00	1	41.45	41.10	2.1	1,325	0.15%
2024/11/12	5	41.23	13	41.53	41.40	-8	1,328	-0.60%
2024/11/11	0	0.00	2.1	41.10	41.45	-2.1	1,313	-0.16%
2024/11/08	7.1	40.67	0	0.00	40.40	7.1	1,309	0.54%
2024/11/07	11	41.10	6.1	40.70	41.10	4.9	1,306	0.38%
2024/11/06	1.1	38.58	0.2	38.57	38.50	0.9	1,251	0.07%
2024/11/05	0	0.00	2	37.85	37.90	-2	1,304	-0.15%
2024/11/04	2.1	37.50	0	0.00	37.45	2.1	1,397	0.15%
2024/11/01	0.1	37.20	0.1	37.80	38.25	0	1,433	0.00%
2024/10/30	25	37.91	5.2	37.53	37.85	19.9	1,456	1.36%
2024/10/29	0.1	37.40	0	0.00	37.15	0.1	1,509	0.01%
2024/10/28	0.1	37.95	0	0.00	37.85	0.1	1,526	0.00%
2024/10/25	3.2	38.50	3.2	38.62	38.15	0	1,548	0.00%
2024/10/24	1.1	38.14	0	0.00	37.80	1.1	1,536	0.07%
2024/10/23	1.1	38.11	0	0.00	38.05	1.1	1,553	0.07%
2024/10/21	0	0.00	0.1	38.55	38.45	-0.1	1,633	-0.01%
2024/10/18	0.2	38.29	0	0.00	38.00	0.2	1,723	0.01%
2024/10/17	0.1	38.95	0.1	39.50	38.75	0	1,755	0.00%
2024/10/16	0.1	38.60	0	0.00	38.65	0.1	1,780	0.00%
2024/10/14	2.1	39.19	0.1	39.20	39.20	2	1,814	0.11%
2024/10/11	0.1	39.40	0.1	39.70	39.25	0	1,827	0.00%
2024/10/09	5.1	39.21	0	0.00	39.25	5.1	1,849	0.28%
2024/10/08	0.1	40.25	0	0.00	40.40	0.1	1,880	0.00%
2024/10/07	0.2	40.96	0	0.00	40.95	0.2	1,896	0.01%
2024/10/04	0.1	41.45	0	42.00	41.25	0.1	1,947	0.00%
2024/10/01	3	41.50	0.2	42.06	42.30	2.8	2,017	0.14%
2024/09/30	0.1	41.33	0.2	41.93	40.85	-0.1	2,009	0.00%
2024/09/27	0	0.00	0.1	41.55	41.35	-0.1	2,046	0.00%
2024/09/26	23	41.28	6.2	41.24	41.15	16.8	2,052	0.82%
2024/09/25	10	40.10	0	0.00	40.05	10	2,012	0.50%
2024/09/24	1.1	39.60	0	0.00	39.75	1.1	2,021	0.05%
2024/09/23	3	40.22	0.1	40.29	40.20	2.9	2,044	0.14%
2024/09/20	0	0.00	3.1	39.53	39.55	-3.1	2,047	-0.15%
2024/09/18	1.1	38.60	0	0.00	38.60	1.1	2,089	0.05%
2024/09/16	1	38.90	2.1	38.96	39.00	-1.1	2,102	-0.05%
2024/09/13	0	0.00	0.1	38.55	38.65	-0.1	2,120	0.00%
2024/09/12	0	0.00	0.2	38.10	38.25	-0.2	2,173	-0.01%
2024/09/11	2	37.35	0.1	37.50	37.35	2	2,194	0.09%
2024/09/10	7.1	37.41	7	37.61	37.10	0.1	2,205	0.00%
2024/09/09	0.1	36.25	0.2	37.05	37.60	-0.1	2,227	0.00%
2024/09/06	0	0.00	1.1	36.53	37.05	-1.1	2,273	-0.05%
2024/09/05	0.1	36.62	0	0.00	36.35	0.1	2,285	0.00%
2024/09/04	3.3	36.85	0	0.00	36.35	3.3	2,315	0.14%
2024/09/03	2.2	39.53	0	0.00	38.90	2.2	2,317	0.09%
2024/09/02	0	0.00	2	40.23	39.75	-2	2,356	-0.08%
2024/08/30	4	40.03	5	40.29	40.05	-1	2,524	-0.04%
2024/08/29	2.1	39.95	0	0.00	40.15	2.1	2,605	0.08%
2024/08/28	0.1	40.00	0	0.00	39.85	0.1	2,599	0.00%
2024/08/27	0.1	40.08	0	0.00	39.95	0.1	2,624	0.00%
2024/08/26	0.1	40.55	0.3	40.77	40.50	-0.2	2,630	-0.01%
2024/08/23	0.1	39.58	2.1	39.86	40.10	-2	2,644	-0.07%
2024/08/22	0	0.00	5	40.01	39.95	-5	2,667	-0.19%
2024/08/21	2.3	39.92	0.1	40.60	40.05	2.2	2,688	0.08%
2024/08/20	0.1	40.80	0	0.00	40.50	0.1	2,691	0.00%
2024/08/19	0.1	40.70	0	0.00	40.50	0.1	2,730	0.00%
2024/08/16	0	0.00	0	40.90	40.55	0	2,745	0.00%
2024/08/15	0	0.00	0.1	40.80	40.60	-0.1	2,770	0.00%
2024/08/14	1.1	40.52	0	0.00	41.15	1.1	2,776	0.04%
2024/08/13	6.1	40.15	1	40.65	40.65	5.1	2,765	0.18%
2024/08/12	0.1	40.80	0.1	40.30	40.70	-0.1	2,764	0.00%
2024/08/09	0.1	39.50	1.2	39.99	39.40	-1.1	2,756	-0.04%
2024/08/08	1.2	39.33	0	0.00	38.80	1.2	2,742	0.04%
2024/08/07	1	40.85	0.1	40.94	40.80	0.9	2,744	0.03%
2024/08/06	1.3	34.97	1.3	36.02	37.25	0	2,791	0.00%
2024/08/05	4.1	38.62	0.8	38.60	38.60	3.3	2,739	0.12%
2024/08/02	1.2	43.61	7	44.00	42.85	-5.8	2,725	-0.21%
2024/08/01	7	43.49	2.2	44.47	44.55	4.8	2,713	0.18%
2024/07/31	0.1	42.60	0	0.00	42.30	0.1	2,680	0.00%
2024/07/30	0.1	42.35	2.1	42.80	43.15	-2	2,684	-0.07%
2024/07/29	2.2	43.02	0	0.00	42.65	2.2	2,687	0.08%
2024/07/26	8.1	43.35	1.1	43.66	43.45	7	2,822	0.25%
2024/07/23	4	44.55	4.1	45.07	44.85	-0.1	2,819	0.00%
2024/07/22	2.1	43.71	9	43.78	43.80	-7	2,805	-0.25%
2024/07/19	5.4	45.63	0.1	45.10	44.40	5.3	2,776	0.19%
2024/07/18	0.1	47.30	6	47.40	47.45	-6	2,709	-0.22%
2024/07/17	4	48.80	4.1	48.85	48.50	-0.1	2,690	0.00%
2024/07/16	3.1	48.24	2	49.20	48.15	1.1	2,715	0.04%
2024/07/15	2	48.35	1	49.20	48.40	1	2,765	0.04%
2024/07/12	6.1	48.87	2	48.85	48.85	4.1	2,910	0.14%
2024/07/11	0	49.00	0	0.00	48.80	0	2,949	0.00%
2024/07/10	9.1	49.49	2	50.30	49.20	7.1	2,986	0.24%
2024/07/09	12.2	50.35	5	50.20	50.80	7.2	2,964	0.24%
2024/07/08	15	51.21	12	51.45	51.50	3	3,045	0.10%
2024/07/05	13.1	51.38	2.1	51.45	51.30	10.9	3,042	0.36%
2024/07/04	0	49.70	1	49.55	49.55	-1	2,981	-0.03%
2024/07/03	5	49.35	0.1	49.78	49.75	4.9	2,982	0.16%
2024/07/02	4	48.14	4	47.95	48.45	0	2,945	0.00%
2024/07/01	4.1	48.65	0	0.00	48.20	4.1	2,934	0.14%
2024/06/28	1	48.80	0.1	49.15	48.70	1	2,939	0.03%
2024/06/27	8.1	48.75	0.1	49.05	48.40	8	2,962	0.27%
2024/06/26	0.4	49.40	0	49.40	49.10	0.4	2,955	0.01%
2024/06/25	0	48.80	0	0.00	49.35	0	2,962	0.00%
2024/06/24	4.1	49.65	0	0.00	49.25	4.1	2,961	0.14%
2024/06/20	15	49.92	8	50.03	50.10	7	2,980	0.23%
2024/06/19	51.1	50.53	0	0.00	50.10	51.1	3,000	1.70%
2024/06/18	11	50.75	11	51.69	51.50	0	2,976	0.00%
2024/06/17	1.1	50.55	1	51.10	51.30	0.1	3,018	0.00%
2024/06/14	0	0.00	2	51.00	50.70	-2	3,022	-0.07%
2024/06/13	52	50.33	52	50.51	50.70	0	3,023	0.00%
2024/06/12	3.1	50.88	2	51.00	51.00	1.1	2,984	0.04%
2024/06/11	3	51.50	2	52.00	52.00	1	2,991	0.03%
2024/06/07	0	0.00	0.1	51.80	52.00	-0.1	3,002	0.00%
2024/06/06	2.1	50.70	1	50.80	51.30	1.1	3,000	0.04%
2024/06/05	22.1	52.66	8.1	52.32	51.80	14	2,983	0.47%
2024/06/04	2.1	51.67	4.1	51.89	52.00	-2	2,931	-0.07%
2024/06/03	2	50.75	0.3	50.80	50.80	1.8	2,939	0.06%
2024/05/31	3	51.07	2	51.05	50.90	1	2,980	0.03%
2024/05/30	1	51.00	2	51.10	51.00	-1	3,038	-0.03%
2024/05/29	1	51.40	2.1	51.79	51.40	-1.1	3,185	-0.03%
2024/05/28	6	51.30	1	51.31	52.00	5	3,223	0.15%
2024/05/27	2	50.40	1.1	51.28	51.10	1	3,272	0.03%
2024/05/24	0.1	50.15	0	0.00	50.20	0.1	3,332	0.00%
2024/05/23	2	51.00	20.1	50.81	50.60	-18.1	3,409	-0.53%
2024/05/22	6	50.48	0	0.00	50.50	6	3,458	0.17%
2024/05/21	13.1	50.40	3.1	50.10	50.40	10	3,522	0.28%
2024/05/20	1	49.55	1.5	50.00	49.50	-0.5	3,587	-0.01%
2024/05/17	1	49.75	1.3	50.00	49.70	-0.3	3,782	-0.01%
2024/05/15	0	0.00	1	49.55	49.50	-1	4,296	-0.02%
2024/05/14	5	49.82	3	50.00	49.70	2	4,321	0.05%
2024/05/13	0.1	48.85	2.1	48.99	49.00	-2	4,352	-0.04%
2024/05/10	4.1	48.71	13	48.83	48.45	-8.9	4,334	-0.21%
2024/05/09	12	50.93	0	0.00	49.95	12	4,257	0.28%
2024/05/08	0	50.70	1	50.50	50.60	-1	4,236	-0.02%
2024/05/07	0.1	50.60	4	50.75	51.00	-3.9	4,257	-0.09%
2024/05/06	4	50.93	1	51.10	50.80	3	4,324	0.07%
2024/05/03	3	52.30	0	0.00	51.50	3	4,331	0.07%
2024/05/02	4	52.65	2	52.65	52.80	2	4,380	0.05%
2024/04/30	4	53.73	5.1	53.72	53.50	-1.1	4,415	-0.02%
2024/04/29	2	51.00	3	51.27	51.50	-1	4,310	-0.02%
2024/04/26	13.1	51.19	0	0.00	50.70	13.1	4,314	0.30%
2024/04/25	12.1	51.47	0	0.00	51.20	12.1	4,328	0.28%
2024/04/24	10	51.90	10.1	52.20	52.30	-0.1	4,349	0.00%
2024/04/23	3	51.30	3	51.40	51.00	0	4,409	0.00%
2024/04/22	1.1	51.33	0	0.00	51.00	1.1	4,457	0.02%
2024/04/19	14.1	52.63	6	54.35	52.50	8.1	4,465	0.18%
2024/04/18	11	54.60	16.1	54.76	54.50	-5	4,481	-0.11%
2024/04/17	2	53.00	3.1	52.74	53.30	-1.1	4,357	-0.03%
2024/04/16	0.2	50.57	0	0.00	51.00	0.2	4,349	0.00%
2024/04/15	21.1	52.39	1	53.50	52.30	20.1	4,370	0.46%
2024/04/12	23	53.23	23.1	54.58	53.80	-0.1	4,423	0.00%
2024/04/11	3.1	53.03	3	53.27	52.50	0.1	4,364	0.00%
2024/04/10	1	54.30	1	54.00	54.10	0	4,349	0.00%
2024/04/09	1	54.10	0	0.00	54.00	1	4,362	0.02%
2024/04/08	0	0.00	0	54.40	53.70	0	4,448	0.00%
2024/04/03	1	53.41	5	53.64	53.30	-4	4,456	-0.09%
2024/04/02	2	54.55	3	54.03	54.30	-1	4,476	-0.02%
2024/04/01	2	54.30	4.1	54.28	54.60	-2.1	4,509	-0.05%
2024/03/29	1	53.60	0	53.60	53.30	1	4,529	0.02%
2024/03/28	1	53.59	0	0.00	53.00	1	4,526	0.02%
2024/03/27	1	53.60	0	54.00	53.30	1	4,531	0.02%
2024/03/26	0.1	54.03	3	53.70	53.30	-2.9	4,547	-0.06%
2024/03/25	3	55.23	2	55.20	55.20	1	4,531	0.02%
2024/03/22	1	55.00	1.1	54.55	54.30	-0.1	4,573	0.00%
2024/03/21	0	53.40	4.1	53.38	53.80	-4.1	4,558	-0.09%
2024/03/20	14.1	53.08	1	53.70	53.00	13.1	4,653	0.28%
2024/03/19	2.1	54.51	0	0.00	54.30	2.1	4,634	0.05%
2024/03/18	2.1	54.50	0	0.00	54.40	2.1	4,682	0.04%
2024/03/15	0	0.00	0	55.30	55.00	0	4,699	0.00%
2024/03/14	2	55.00	0	0.00	55.20	2	4,778	0.04%
2024/03/13	3.1	55.67	15.2	55.30	55.00	-12.1	4,833	-0.25%
2024/03/12	2.1	56.50	1	56.40	56.40	1.1	4,881	0.02%
2024/03/11	3.1	56.21	0	0.00	56.30	3.1	4,964	0.06%
2024/03/08	20.1	56.12	3.2	57.56	55.90	16.9	5,023	0.34%
2024/03/07	3.8	58.70	10	59.21	58.00	-6.3	5,013	-0.12%
2024/03/06	4	60.45	2	60.30	60.10	2	4,997	0.04%
2024/03/05	16	60.15	0	0.00	60.00	16	5,096	0.31%
2024/03/04	10.8	60.75	4.1	60.96	60.60	6.8	5,211	0.13%
2024/03/01	8.1	60.44	0	0.00	60.30	8.1	5,228	0.15%
2024/02/29	18	61.12	5	61.20	61.30	13	5,690	0.23%
2024/02/27	5	60.08	4	59.78	60.20	1	6,506	0.02%
2024/02/26	4	61.20	1.1	61.67	61.20	3	6,952	0.04%
2024/02/23	56.1	60.87	4	60.73	59.70	52.1	6,907	0.75%
2024/02/22	16	61.15	19	61.37	61.30	-3	6,865	-0.04%
2024/02/21	1	61.60	5.2	61.81	61.50	-4.2	6,858	-0.06%
2024/02/20	15	62.33	17	61.99	61.80	-2	6,946	-0.03%
2024/02/19	30	61.75	14	61.77	62.30	16	6,809	0.23%
2024/02/16	2	58.10	9.2	58.01	58.70	-7.2	6,414	-0.11%
2024/02/15	2	55.80	1	56.20	56.20	1	6,380	0.02%
2024/02/05	3.1	55.93	0	0.00	56.10	3.1	6,399	0.05%
2024/02/02	0	0.00	1	57.60	57.00	-1	6,378	-0.02%
2024/02/01	2.1	56.85	0	0.00	57.20	2.1	6,381	0.03%
2024/01/31	4	57.15	1	57.00	57.00	3	6,377	0.05%
2024/01/30	5	58.06	0	0.00	57.80	5	6,392	0.08%
2024/01/29	2	57.51	9.1	58.48	58.80	-7	6,439	-0.11%
2024/01/26	3.1	57.50	1	58.00	56.90	2.1	6,422	0.03%
2024/01/25	2.1	58.02	4	58.13	58.00	-1.9	6,482	-0.03%
2024/01/24	1.2	58.53	3	58.47	58.60	-1.9	6,668	-0.03%
2024/01/23	1	57.30	3	57.80	57.30	-2	6,673	-0.03%
2024/01/22	0	0.00	1	56.50	57.00	-1	6,658	-0.02%
2024/01/19	2	56.25	3.1	56.76	56.50	-1	6,715	-0.02%
2024/01/18	2	55.75	3	55.47	56.00	-1	6,766	-0.01%
2024/01/17	9.1	55.96	2.1	55.79	55.30	7	6,908	0.10%
2024/01/16	3	58.13	0	0.00	57.60	3	7,033	0.04%
2024/01/15	1.1	57.92	1.1	58.20	58.30	0	7,136	0.00%
2024/01/12	1	56.21	3.1	57.70	56.90	-2	7,196	-0.03%
2024/01/11	1	55.60	2.7	56.24	57.10	-1.7	7,181	-0.02%
2024/01/10	2.1	55.85	4.4	55.67	55.00	-2.3	7,209	-0.03%
2024/01/09	4.1	57.50	1	58.30	56.50	3.1	7,231	0.04%
2024/01/08	9	59.88	5	60.08	58.90	4	7,202	0.06%
2024/01/05	3	58.63	4	58.90	58.30	-1	7,144	-0.01%
2024/01/04	1	58.39	0	0.00	57.60	1	7,137	0.01%
2024/01/03	4.5	58.44	2	59.00	58.80	2.5	7,155	0.04%
2024/01/02	3.5	59.80	4	60.03	59.30	-0.5	7,150	-0.01%
2023/12/29	2	58.65	1	58.90	58.90	1	7,180	0.01%
2023/12/28	0	0.00	3	59.07	59.00	-3	7,194	-0.04%
2023/12/27	2	58.90	1	58.50	58.40	1	7,222	0.01%
2023/12/26	1.1	57.75	12	57.97	59.00	-11	7,298	-0.15%
2023/12/25	5	57.14	1	57.20	57.00	4	7,276	0.05%
2023/12/22	1.1	56.69	0	0.00	56.40	1.1	7,282	0.02%
2023/12/21	0	57.00	0	0.00	56.60	0	7,287	0.00%
2023/12/20	1	57.50	1	57.80	57.80	0	7,299	0.00%
2023/12/19	2	57.85	7	58.26	57.30	-5	7,311	-0.07%
2023/12/18	2	59.35	1	59.20	59.00	1	7,300	0.01%
2023/12/15	10	59.40	14	59.79	59.10	-4	7,317	-0.05%
2023/12/14	1	59.00	0	59.20	58.20	1	7,234	0.01%
2023/12/13	2	59.04	1	59.00	58.30	1	7,219	0.01%
2023/12/12	2.2	59.59	1	60.10	59.00	1.2	7,208	0.02%
2023/12/11	4	59.98	0	0.00	59.60	4	7,208	0.06%
2023/12/08	5	60.62	4	60.97	61.00	1	7,155	0.01%
2023/12/07	6	61.51	1	60.80	60.50	5	7,155	0.07%
2023/12/06	9	62.17	3	61.93	61.60	6	7,150	0.08%
2023/12/05	5	61.70	3.1	62.56	62.80	2	7,114	0.03%
2023/12/04	10	62.47	10	62.25	61.80	0	7,125	0.00%
2023/12/01	0	62.00	14	62.43	62.50	-14	7,404	-0.19%
2023/11/30	6	63.80	7	64.09	62.20	-1	7,390	-0.01%
2023/11/29	14.1	63.56	9.1	63.36	63.50	5	7,352	0.07%
2023/11/28	6	62.82	10.1	62.97	62.80	-4.1	7,299	-0.06%
2023/11/27	28.1	64.55	33.1	64.25	62.90	-5	7,315	-0.07%
2023/11/24	95.2	64.06	99.3	63.40	63.20	-4.1	6,905	-0.06%
2023/11/22	5	57.78	1	57.40	57.50	4	5,689	0.07%
2023/11/21	1	57.30	7	56.96	57.20	-6	5,725	-0.10%
2023/11/20	13	57.80	15.1	56.68	56.70	-2	5,793	-0.03%
2023/11/17	15	57.71	10	57.40	56.20	5	5,768	0.09%
2023/11/16	1	56.20	7	56.11	56.40	-6	5,691	-0.11%
2023/11/15	1	55.10	1	55.40	54.60	0	5,899	0.00%
2023/11/14	1	55.10	3.1	54.41	54.80	-2.1	6,212	-0.03%
2023/11/13	1	52.61	2.1	53.79	54.00	-1	6,271	-0.02%
2023/11/10	6	52.80	3	52.93	52.50	3	6,380	0.05%
2023/11/09	0.1	53.75	1	53.50	53.20	-1	6,463	-0.01%
2023/11/08	1	54.40	4	54.43	54.20	-3	6,531	-0.05%
2023/11/07	2	54.35	0	0.00	54.20	2	6,689	0.03%
2023/11/06	3	55.17	3	55.00	54.90	0	6,783	0.00%
2023/11/03	0.1	53.40	8.1	53.72	53.30	-8	6,757	-0.12%
2023/11/02	12	52.73	10.8	52.94	52.80	1.2	6,792	0.02%
2023/11/01	3.1	51.61	38	51.46	51.80	-34.9	6,790	-0.51%
2023/10/31	8.1	53.27	5	53.68	52.50	3.1	6,621	0.05%
2023/10/30	3.1	55.02	2	54.60	54.60	1.1	6,706	0.02%
2023/10/27	3.4	56.07	2	56.35	55.40	1.4	6,836	0.02%
2023/10/26	6	57.60	3	58.13	57.00	3	6,903	0.04%
2023/10/25	9.1	58.81	19.1	59.23	59.10	-10.1	6,979	-0.14%
2023/10/24	116	55.53	8.1	56.30	56.80	107.9	6,897	1.56%	大買/鉅額交易
2023/10/23	5.1	53.63	106.1	54.70	53.60	-101	6,906	-1.46%	大賣/
2023/10/20	2	54.65	3	54.90	55.00	-1	6,885	-0.01%
2023/10/19	0.1	56.90	0	0.00	56.10	0.1	7,039	0.00%
2023/10/18	3.1	58.92	16	58.39	57.70	-12.9	7,065	-0.18%
2023/10/17	2	59.20	1.2	60.39	60.60	0.8	7,114	0.01%
2023/10/16	5.1	60.27	3	58.70	58.70	2.1	7,238	0.03%
2023/10/13	2	61.80	0	0.00	61.50	2	7,546	0.03%
2023/10/12	3	62.60	3	62.56	62.50	0	8,089	0.00%
2023/10/11	3	61.30	6	62.03	61.70	-3	8,216	-0.04%
2023/10/06	3	61.47	3	61.44	61.60	0	8,402	0.00%
2023/10/05	8	62.49	3	62.50	61.80	5	8,712	0.06%
2023/10/04	3	61.23	2	60.65	60.80	1	9,087	0.01%
2023/10/03	0	62.40	9	62.53	62.00	-9	9,280	-0.10%
2023/10/02	10	60.63	3.1	60.99	63.00	6.9	9,528	0.07%
2023/09/28	2	59.15	4.1	59.30	58.90	-2.1	9,613	-0.02%
2023/09/27	0.1	58.44	7	58.03	58.30	-6.9	9,991	-0.07%
2023/09/26	0.1	59.17	0.1	59.50	58.50	0	10,168	0.00%
2023/09/25	4	58.98	0	0.00	58.80	4	10,308	0.04%
2023/09/22	0	59.60	1	59.61	59.70	-1	10,443	-0.01%
2023/09/21	2.1	59.95	11.5	59.75	59.60	-9.4	10,508	-0.09%
2023/09/20	2	61.30	0	61.80	60.90	2	10,594	0.02%
2023/09/19	1	61.32	0	0.00	61.30	1	10,873	0.01%
2023/09/18	2.1	63.09	6	63.15	62.50	-3.9	11,060	-0.04%
2023/09/15	0	0.00	1	62.50	63.60	-1	11,386	-0.01%
2023/09/14	7	62.73	1	63.10	62.70	6	11,551	0.05%
2023/09/13	5	62.36	0	0.00	62.10	5	11,775	0.04%
2023/09/12	14	62.87	13	62.30	62.00	1	12,067	0.01%
2023/09/11	26.1	64.75	8	63.70	63.40	18.1	12,282	0.15%
2023/09/08	5.1	66.80	1	67.20	66.00	4.1	12,596	0.03%
2023/09/07	4	68.87	5.1	69.02	68.00	-1.1	13,011	-0.01%
2023/09/06	22.1	67.00	24	66.69	67.80	-1.9	13,275	-0.01%
2023/09/05	191	70.59	5	69.72	70.70	186	13,234	1.41%	大買/鉅額交易
2023/09/04	8.2	69.33	1	69.10	69.10	7.2	13,658	0.05%
2023/09/01	3.2	72.25	4	72.50	71.10	-0.9	14,142	-0.01%
2023/08/31	3	71.90	10.1	72.22	73.00	-7.1	14,509	-0.05%
2023/08/30	8	71.75	0.1	71.41	71.00	7.9	15,025	0.05%
2023/08/29	1	71.30	1.1	71.24	71.50	-0.1	16,015	0.00%
2023/08/28	3	69.26	3.1	69.83	70.00	0	17,175	0.00%
2023/08/25	27.5	69.81	34	69.33	69.90	-6.6	18,143	-0.04%
2023/08/24	9.2	69.19	2.1	70.67	69.00	7.1	18,544	0.04%
2023/08/23	27	68.79	28	69.05	68.60	-1	18,973	-0.01%
2023/08/22	1	67.99	2	68.80	68.50	-1	19,242	-0.01%
2023/08/21	15.1	70.01	12	69.60	68.70	3.1	19,614	0.02%
2023/08/18	22	69.49	35.1	69.88	69.80	-13.1	21,131	-0.06%
2023/08/17	4	66.02	23	65.89	66.90	-19	21,030	-0.09%
2023/08/16	16.2	66.01	12.1	65.88	66.20	4.1	21,193	0.02%
2023/08/15	27	64.44	37	64.20	64.60	-10	21,721	-0.05%
2023/08/14	6	61.27	3	62.10	62.10	3	22,208	0.01%
2023/08/11	28	63.39	13.1	63.71	63.50	14.9	22,801	0.07%
2023/08/10	9	61.89	7	62.66	61.60	2	23,117	0.01%
2023/08/09	5	63.96	0	0.00	63.50	5	23,717	0.02%
2023/08/08	16	64.37	8	64.08	64.40	8	24,317	0.03%
2023/08/07	15.2	65.04	31.1	64.56	65.20	-15.9	24,618	-0.06%
2023/08/04	28	65.90	30	65.52	65.40	-2	25,312	-0.01%
2023/08/02	16.1	66.82	21.1	65.46	65.30	-4.9	25,743	-0.02%
2023/08/01	0.1	66.71	2	66.60	66.50	-1.9	26,070	-0.01%
2023/07/31	5	69.10	20	68.52	67.50	-15	26,375	-0.06%
2023/07/28	16.3	68.68	34	68.38	69.50	-17.8	26,653	-0.07%
2023/07/27	7	69.87	10	69.58	69.50	-3	27,081	-0.01%
2023/07/26	59.1	70.37	48	70.55	69.70	11.1	27,576	0.04%
2023/07/25	3	70.90	8	70.40	70.60	-5	27,814	-0.02%
2023/07/24	10.2	70.74	13.1	70.53	70.00	-2.9	28,006	-0.01%
2023/07/21	6	72.09	5	72.90	73.60	1	28,207	0.00%
2023/07/20	1.4	73.05	6	73.50	73.20	-4.6	29,256	-0.02%
2023/07/19	4	73.13	4	74.65	72.50	0	29,584	0.00%
2023/07/18	13.3	75.64	14.9	75.95	74.00	-1.6	30,150	-0.01%
2023/07/17	22.4	77.09	32	75.82	76.70	-9.6	30,543	-0.03%
2023/07/14	14.1	73.48	13	73.11	72.60	1.1	31,042	0.00%
2023/07/13	14.5	73.69	49	73.37	72.80	-34.5	32,704	-0.11%
2023/07/12	33.2	71.88	26	71.32	72.00	7.2	33,621	0.02%
2023/07/11	65.3	72.57	68	72.72	72.00	-2.7	34,256	-0.01%
2023/07/10	18.2	77.19	3	77.33	76.00	15.2	34,499	0.04%
2023/07/07	22.1	77.87	15	78.87	78.30	7.1	34,755	0.02%
2023/07/06	11.3	78.62	0	0.00	77.70	11.3	35,037	0.03%
2023/07/05	17.3	80.20	16	79.86	79.40	1.3	35,753	0.00%
2023/07/04	56	78.29	58	78.01	77.60	-2	35,789	-0.01%
2023/07/03	8	78.70	5	79.12	78.80	3	35,870	0.01%
2023/06/30	29	77.96	34.1	77.37	78.00	-5.1	36,476	-0.01%
2023/06/29	4.1	75.87	1	76.60	75.50	3.1	36,628	0.01%
2023/06/28	58.2	76.72	60.2	75.59	75.30	-2	36,905	-0.01%
2023/06/27	31.2	76.71	11	76.73	75.60	20.2	37,163	0.05%
2023/06/26	9.1	80.14	2	80.45	79.30	7.1	37,281	0.02%
2023/06/21	59	81.45	69.1	79.75	81.80	-10	37,430	-0.03%
2023/06/20	28.1	79.66	25	79.61	79.40	3.1	37,547	0.01%
2023/06/19	93	80.46	72	80.26	80.80	21	38,426	0.05%
2023/06/16	22	79.89	18	80.21	79.10	4	39,863	0.01%
2023/06/15	9	79.43	1	79.50	79.00	8	40,410	0.02%
2023/06/14	30	80.90	12.1	81.62	80.30	17.9	41,215	0.04%
2023/06/13	13	81.09	24.1	81.51	82.30	-11.1	41,842	-0.03%
2023/06/12	9.3	79.52	3	79.80	78.50	6.3	42,435	0.01%
2023/06/09	13.1	79.91	7	80.44	79.00	6.1	43,618	0.01%
2023/06/08	22	80.19	7	79.73	78.90	15	44,550	0.03%
2023/06/07	125	84.19	111.1	82.01	81.50	13.9	45,822	0.03%	大買/大賣/
2023/06/06	13	83.65	17.1	83.74	82.60	-4	46,949	-0.01%
2023/06/05	72	85.94	94.1	85.96	85.70	-22.1	47,549	-0.05%
2023/06/02	162.1	83.68	162	82.57	83.40	0.1	47,681	0.00%	大買/大賣/
2023/06/01	150	80.42	157.3	81.44	81.90	-7.3	47,138	-0.02%	大買/大賣/
2023/05/31	141	78.57	138	77.32	78.40	3	46,628	0.01%	大買/大賣/
2023/05/30	73	77.11	70	77.09	76.60	3	45,748	0.01%
2023/05/29	134.1	75.77	142	76.51	76.40	-7.9	45,395	-0.02%	大買/大賣/
2023/05/26	123	74.69	117	73.74	73.70	6	45,058	0.01%	大買/大賣/
2023/05/25	36.1	74.91	52	74.76	74.50	-16	44,998	-0.04%
2023/05/24	154	77.17	141.1	77.45	75.80	13	44,898	0.03%	大買/大賣/
2023/05/23	7	75.29	9	75.54	75.50	-2	44,540	0.00%
2023/05/22	38	75.14	42	74.21	75.30	-4	44,960	-0.01%
2023/05/19	82.1	73.93	49	76.20	73.20	33.1	44,786	0.07%
2023/05/18	123	75.60	177.7	76.10	75.80	-54.7	44,433	-0.12%	大買/大賣/
2023/05/17	116.2	74.75	140.2	75.47	74.10	-24	43,886	-0.05%	大買/大賣/
2023/05/16	127	73.22	138	74.23	74.40	-11	43,212	-0.03%	大買/大賣/
2023/05/15	177.3	74.00	170	73.12	72.70	7.3	42,738	0.02%	大買/大賣/
2023/05/12	80	69.55	90	73.02	73.20	-10	42,094	-0.02%
2023/05/11	61	69.28	64	70.08	68.90	-3	41,514	-0.01%
2023/05/10	46.1	69.06	41.2	69.64	70.00	5	41,156	0.01%
2023/05/09	105	72.07	104.1	72.92	71.70	0.9	40,450	0.00%	大買/大賣/
2023/05/08	17	72.91	33	72.88	73.80	-16	39,949	-0.04%
2023/05/05	33	72.36	4	71.30	71.20	29	39,498	0.07%
2023/05/04	29	75.45	40	75.59	74.00	-11	39,065	-0.03%
2023/05/03	34.5	76.03	58	76.12	76.00	-23.5	38,702	-0.06%
2023/05/02	48	75.71	66.5	75.65	76.50	-18.5	38,138	-0.05%
2023/04/28	18	73.25	14	73.51	73.50	4	37,572	0.01%
2023/04/27	4	72.30	3	71.87	71.90	1	37,132	0.00%
2023/04/26	27.6	71.67	3.1	72.25	71.90	24.5	36,803	0.07%
2023/04/25	68	73.25	48	73.63	72.70	20	36,370	0.05%
2023/04/24	32	73.43	16	73.58	73.30	16	35,247	0.05%
2023/04/21	41.6	73.69	11	74.20	72.50	30.6	34,861	0.09%
2023/04/20	37.7	75.63	22	75.58	74.60	15.7	34,112	0.05%
2023/04/19	89	78.37	101.7	78.30	77.80	-12.7	33,376	-0.04%	大賣/
2023/04/18	126.2	77.71	88.1	77.23	76.40	38.2	32,320	0.12%	大買/
2023/04/17	57.5	73.69	205	72.59	75.90	-147.6	30,534	-0.48%	大賣/鉅額交易
2023/04/14	47	69.90	67.1	69.19	69.00	-20	29,403	-0.07%
2023/04/13	46	66.40	239	66.39	67.30	-193	28,431	-0.68%	大賣/鉅額交易
2023/04/12	34	66.61	34.1	67.46	66.30	-0.1	27,694	0.00%
2023/04/11	23	67.06	21	66.72	66.30	2	27,252	0.01%
2023/04/10	41	65.56	66.3	66.64	66.60	-25.3	26,706	-0.09%
2023/04/07	29.1	62.92	19	62.89	62.50	10.1	25,805	0.04%
2023/04/06	15.3	59.99	12	61.08	61.60	3.3	25,429	0.01%
2023/03/31	51	62.16	43.2	62.18	60.30	7.8	25,221	0.03%
2023/03/30	14	60.84	26.5	61.06	60.80	-12.5	24,733	-0.05%
2023/03/29	16.1	59.62	20.1	59.82	59.80	-3.9	24,759	-0.02%
2023/03/28	21	59.14	14	59.30	59.20	7	25,009	0.03%
2023/03/27	91	60.48	18.3	60.57	59.80	72.7	24,753	0.29%
2023/03/24	6	59.63	16	59.84	60.00	-10	24,383	-0.04%
2023/03/23	87.1	59.22	86	59.21	59.50	1.1	24,068	0.00%
2023/03/22	68.1	60.32	39	60.33	59.00	29.1	23,610	0.12%
2023/03/21	70	62.62	88.7	62.39	61.10	-18.7	22,529	-0.08%
2023/03/20	32	59.24	31	59.68	59.50	1	20,843	0.00%
2023/03/17	28	59.49	26	59.68	59.10	2	20,016	0.01%
2023/03/16	28	57.68	54	58.21	58.50	-26	18,949	-0.14%
2023/03/15	47.3	59.59	42	59.34	59.20	5.3	18,059	0.03%
2023/03/14	59.1	57.35	52	58.30	58.40	7.1	17,276	0.04%
2023/03/13	67.2	56.28	53	56.04	56.20	14.2	15,806	0.09%
2023/03/10	55.2	57.70	108	57.13	56.60	-52.8	14,616	-0.36%	大賣/
2023/03/09	79.7	55.54	63.3	55.52	54.80	16.4	13,026	0.13%
2023/03/08	36.3	51.84	58	52.69	54.70	-21.7	11,630	-0.19%
2023/03/07	41	50.05	37	50.26	49.80	4	10,742	0.04%
2023/03/06	30	48.61	32.3	48.80	48.75	-2.3	10,455	-0.02%
2023/03/03	93	48.30	89	47.99	46.90	4	10,502	0.04%
2023/03/02	14	46.51	18	46.18	47.05	-4	10,050	-0.04%
2023/03/01	7	45.46	21	45.76	45.60	-14	9,884	-0.14%
2023/02/24	15	45.79	4	45.65	45.45	11	9,774	0.11%
2023/02/23	18	46.71	6	46.88	46.60	12	9,572	0.13%
2023/02/22	18	46.00	56	46.25	47.20	-38	9,388	-0.40%
2023/02/21	52.3	46.84	66	46.82	46.70	-13.7	9,065	-0.15%
2023/02/20	74	44.01	63.1	44.76	46.35	10.9	7,673	0.14%
2023/02/17	7	42.01	1	42.60	42.15	6	7,037	0.09%
2023/02/16	3.1	42.01	21	42.38	42.35	-17.9	6,955	-0.26%
2023/02/15	1	40.75	3	40.55	40.75	-2	6,725	-0.03%
2023/02/14	3	40.05	0	0.00	39.80	3	6,699	0.04%
2023/02/13	1	39.80	11	40.10	39.95	-10	6,721	-0.15%
2023/02/10	1	40.00	2	39.90	39.90	-1	6,759	-0.01%
2023/02/09	0	0.00	13	41.26	41.35	-13	6,706	-0.19%
2023/02/08	3	41.12	0	0.00	41.05	3	6,678	0.04%
2023/02/07	1	40.85	5	41.40	41.25	-4	6,645	-0.06%
2023/02/03	2.1	40.60	0	0.00	40.45	2.1	6,578	0.03%
2023/02/02	0	0.00	1	40.50	40.60	-1	6,560	-0.02%
2023/02/01	2	40.15	1	40.10	40.45	1	6,540	0.02%
2023/01/31	1	39.55	2	39.40	39.65	-1	6,526	-0.02%
2023/01/30	4	38.88	2	38.78	38.85	2	6,526	0.03%
2023/01/17	1	37.95	0	0.00	38.00	1	6,521	0.02%
2023/01/13	0	0.00	3	38.23	38.00	-3	6,533	-0.05%
2023/01/12	0	0.00	1	38.85	38.70	-1	6,519	-0.02%
2023/01/09	10	40.55	3	40.38	40.15	7	6,569	0.11%
2023/01/06	1	40.10	0	0.00	40.05	1	6,595	0.02%
2023/01/05	2	40.80	2	40.50	40.05	0	6,654	0.00%
2023/01/04	5	40.32	4	40.46	40.10	1	6,663	0.02%
2023/01/03	1	40.00	3	39.50	39.95	-2	6,679	-0.03%
2022/12/29	1	39.70	1	39.50	39.65	0	6,837	0.00%
2022/12/28	0	0.00	1	39.15	39.00	-1	6,845	-0.01%
2022/12/27	0	0.00	3	40.10	40.05	-3	6,843	-0.04%
2022/12/26	3	40.43	2	40.25	40.00	1	6,852	0.01%
2022/12/23	2	41.08	4	41.10	41.00	-2	6,825	-0.03%
2022/12/22	14	42.37	8	42.29	41.50	6	6,795	0.09%
2022/12/21	3	41.80	2.3	42.21	42.40	0.8	6,585	0.01%
2022/12/20	30	42.44	27	41.67	40.65	3	6,274	0.05%
2022/12/19	10	41.08	0	0.00	41.25	10	5,759	0.17%
2022/12/16	1	39.10	0	0.00	39.40	1	5,685	0.02%
2022/12/15	20	40.34	20.4	40.55	40.50	-0.4	5,680	-0.01%
2022/12/14	1	40.05	1	39.70	39.70	0	5,709	0.00%
2022/12/13	1	40.10	0	0.00	39.65	1	5,901	0.02%
2022/12/09	1	40.80	5	39.96	39.90	-4	6,895	-0.06%
2022/12/08	12	39.99	2	39.80	39.80	10	6,969	0.14%
2022/12/07	1	40.50	1	41.15	39.75	0	6,967	0.00%
2022/12/06	8	42.24	16	42.63	41.65	-8	6,883	-0.12%
2022/12/05	2.3	41.97	8	42.23	41.70	-5.8	6,639	-0.09%
2022/12/02	0	0.00	5	41.80	41.75	-5	6,574	-0.08%
2022/12/01	13	42.11	22	41.71	41.60	-9	6,509	-0.14%
2022/11/30	17	42.32	16	42.41	41.80	1	6,398	0.02%
2022/11/29	14	40.93	1	41.25	41.25	13	6,186	0.21%
2022/11/28	68	42.24	58	42.19	41.70	10	6,208	0.16%
2022/11/25	41	41.53	52	41.62	42.30	-11	5,779	-0.19%
2022/11/24	34	39.06	29	39.29	38.85	5	5,224	0.10%
2022/11/23	0	0.00	0.4	36.65	36.65	-0.4	4,905	-0.01%
2022/11/21	0	0.00	2	37.45	37.10	-2	4,993	-0.04%
2022/11/18	2	38.98	0	0.00	37.30	2	5,005	0.04%
2022/11/17	0	0.00	2	38.50	38.45	-2	4,945	-0.04%
2022/11/15	2	37.85	0	0.00	37.85	2	4,921	0.04%
2022/11/11	1	38.70	2	38.70	36.80	-1	4,958	-0.02%
2022/11/10	0	0.00	2	37.93	37.80	-2	4,919	-0.04%
2022/11/08	2	38.40	0	0.00	37.45	2	4,996	0.04%
2022/11/07	0	0.00	10	37.90	37.75	-10	4,977	-0.20%
2022/11/04	2	37.18	1	37.45	37.40	1	5,071	0.02%
2022/10/27	0	0.00	1	36.00	36.30	-1	5,247	-0.02%
2022/10/26	1	34.65	1	35.25	35.05	0	5,287	0.00%
2022/10/25	0	0.00	1	35.00	34.85	-1	5,348	-0.02%
2022/10/19	12	36.36	2.1	36.25	36.10	10	5,391	0.18%
2022/10/17	0	0.00	0.1	33.30	34.95	-0.1	5,439	0.00%
2022/10/14	0.1	34.70	0	0.00	35.05	0.1	5,487	0.00%
2022/10/13	1	34.50	5	34.34	33.40	-4	5,492	-0.07%
2022/10/12	1	36.45	1	36.65	35.70	0	5,461	0.00%
2022/10/11	0	0.00	10	37.00	36.10	-10	5,477	-0.18%
2022/10/06	1	38.60	5	38.42	38.20	-4	5,817	-0.07%
2022/10/04	0	0.00	1	36.55	37.05	-1	5,697	-0.02%
2022/09/30	4	34.55	2	34.20	35.50	2	5,806	0.03%
2022/09/28	0	0.00	3	35.60	34.85	-3	5,833	-0.05%
2022/09/27	1	35.75	40	36.25	36.50	-39	5,809	-0.67%
2022/09/26	4	36.00	3.1	36.64	35.75	1	5,831	0.02%
2022/09/23	3.1	38.02	2	37.75	38.05	1.1	5,846	0.02%
2022/09/22	0	0.00	1.1	38.83	39.10	-1.1	5,876	-0.02%
2022/09/21	2	39.28	4	38.55	38.90	-2	5,857	-0.03%
2022/09/20	5	38.97	5	38.70	39.35	0	5,801	0.00%
2022/09/19	15	40.22	11	39.83	38.95	4	5,647	0.07%
2022/09/16	30	41.50	16.2	41.44	41.60	13.9	5,366	0.26%
2022/09/15	30	40.15	30	39.20	39.20	0	4,783	0.00%
2022/09/14	0.3	39.03	0	0.00	39.30	0.3	4,728	0.01%
2022/09/13	0	0.00	2	39.35	39.15	-2	4,738	-0.04%
2022/09/12	1	39.05	1.1	38.24	39.20	-0.1	4,743	0.00%
2022/09/08	1	36.90	0	0.00	37.30	1	4,754	0.02%
2022/09/07	0	36.90	1	36.80	36.60	-1	4,787	-0.02%
2022/09/06	9	37.95	8	36.99	37.00	1	4,806	0.02%
2022/09/05	2	39.39	7	38.61	38.15	-5	4,777	-0.10%
2022/09/02	19	40.32	10	40.33	40.30	9	4,717	0.19%
2022/09/01	1	40.20	1	39.20	39.55	0	4,520	0.00%
2022/08/31	1	39.30	3	39.15	39.15	-2	4,456	-0.04%
2022/08/30	1	38.15	0	0.00	38.15	1	4,752	0.02%
2022/08/29	2	38.03	0	0.00	37.80	2	4,845	0.04%
2022/08/26	1	39.60	0	0.00	39.60	1	4,835	0.02%
2022/08/25	0	0.00	6	38.80	38.75	-6	4,848	-0.12%
2022/08/22	0.2	38.45	1	38.35	38.40	-0.8	5,192	-0.02%
2022/08/19	0	0.00	4	39.65	39.45	-4	5,279	-0.08%
2022/08/18	5	40.24	3	39.80	39.90	2	5,301	0.04%
2022/08/17	2	39.50	0	0.00	39.70	2	5,298	0.04%
2022/08/16	0	0.00	5	39.36	39.15	-5	5,267	-0.09%
2022/08/11	6	38.61	0	0.00	37.90	6	5,185	0.12%
2022/08/09	1	37.45	0	0.00	37.95	1	5,102	0.02%
2022/08/05	1	38.15	2	37.25	37.60	-1	5,162	-0.02%
2022/08/04	1	35.10	1	35.00	35.95	0	5,183	0.00%
2022/08/02	2	36.90	0	0.00	36.50	2	5,192	0.04%
2022/08/01	1	38.45	1	38.30	38.35	0	5,145	0.00%
2022/07/29	1	37.05	3	37.32	37.20	-2	5,100	-0.04%
2022/07/28	1	37.15	1	36.70	36.60	0	5,127	0.00%
2022/07/26	0	0.00	1	36.45	36.15	-1	5,173	-0.02%
2022/07/25	0	0.00	21	36.95	37.00	-21	5,183	-0.41%
2022/07/21	1	36.85	12	37.08	37.35	-11	5,315	-0.21%
2022/07/20	1	36.50	1	36.75	36.05	0	5,269	0.00%
2022/07/19	3	36.13	1	36.20	35.95	2	5,357	0.04%
2022/07/15	33	36.26	24	36.62	36.00	9	5,369	0.17%
2022/07/14	3	35.12	3	35.47	36.30	0	5,204	0.00%
2022/07/12	1	32.95	0	0.00	32.25	1	5,178	0.02%
2022/07/11	2	33.73	1	33.75	33.95	1	5,214	0.02%
2022/07/08	0	0.00	1	33.25	33.60	-1	5,283	-0.02%
2022/07/06	1	31.35	2	31.18	30.25	-1	5,275	-0.02%
2022/07/04	2	31.18	1	31.30	31.00	1	5,410	0.02%
2022/07/01	3	32.35	13	33.49	31.70	-10	5,539	-0.18%
2022/06/30	3.5	34.47	3	34.88	34.00	0.5	5,642	0.01%
2022/06/29	21	35.88	0	0.00	35.90	21	5,690	0.37%
2022/06/28	7	36.74	0	0.00	36.80	7	5,901	0.12%
2022/06/27	1	37.20	3.5	37.32	37.80	-2.5	6,692	-0.04%
2022/06/24	6	36.90	7	37.28	36.85	-1	6,996	-0.01%
2022/06/23	6	36.00	7	36.52	35.95	-1	7,501	-0.01%
2022/06/22	0.7	36.04	0	0.00	35.60	0.7	8,370	0.01%
2022/06/21	2	36.30	1	36.85	36.70	1	9,175	0.01%
2022/06/20	5	35.76	4	36.50	35.10	1	9,495	0.01%
2022/06/17	23	36.94	21	37.29	36.95	2	9,504	0.02%
2022/06/16	7	37.86	7	39.00	37.40	0	9,509	0.00%
2022/06/15	5	38.45	14	38.70	38.30	-9	9,536	-0.09%
2022/06/14	10	39.10	11	38.46	39.10	-1	9,575	-0.01%
2022/06/13	5	38.80	5	39.10	38.80	0	9,597	0.00%
2022/06/10	6	39.88	0	0.00	40.00	6	9,611	0.06%
2022/06/09	2.1	40.63	8	40.91	40.60	-5.9	9,630	-0.06%
2022/06/08	35	41.76	30	41.57	41.25	5	9,651	0.05%
2022/06/06	1	39.70	2	39.33	39.15	-1	9,352	-0.01%
2022/06/02	10	40.00	1	39.90	40.00	9	9,466	0.10%
2022/06/01	13	41.47	9	42.17	40.75	4	9,549	0.04%
2022/05/31	0	0.00	1	39.10	39.40	-1	9,420	-0.01%
2022/05/30	2	39.25	2	39.05	39.15	0	9,594	0.00%
2022/05/27	4	38.98	0	0.00	38.10	4	9,640	0.04%
2022/05/26	29	38.00	1	38.55	37.40	28	9,685	0.29%
2022/05/25	2	38.58	26	38.72	38.80	-24	9,758	-0.25%
2022/05/24	0	0.00	3	38.60	37.50	-3	9,920	-0.03%
2022/05/23	3	38.60	3	38.63	38.35	0	10,009	0.00%
2022/05/19	2.2	37.00	7	37.71	38.40	-4.8	10,389	-0.05%
2022/05/18	2	38.38	4	38.19	38.40	-2	10,582	-0.02%
2022/05/17	1	38.10	0	0.00	38.10	1	11,380	0.01%
2022/05/16	1	37.35	1	37.25	37.35	0	11,789	0.00%
2022/05/13	44	36.43	2	36.33	36.75	42	11,807	0.36%
2022/05/12	12	35.68	19	36.57	35.00	-7	11,857	-0.06%
2022/05/11	3	37.68	9	37.68	37.30	-6	11,831	-0.05%
2022/05/10	14	38.16	1	37.60	38.25	13	11,976	0.11%
2022/05/09	2	38.60	6	39.15	38.60	-4	12,027	-0.03%
2022/05/06	2	39.73	9	39.38	39.85	-7	12,155	-0.06%
2022/05/05	7	41.67	1	41.20	41.00	6	12,278	0.05%
2022/05/04	0	0.00	6	40.38	40.55	-6	12,324	-0.05%
2022/05/03	4	39.80	3	39.37	39.70	1	12,455	0.01%
2022/04/29	2	39.23	9	39.16	39.00	-7	12,634	-0.06%
2022/04/28	10	38.75	3	38.98	38.70	7	12,814	0.05%
2022/04/27	15.1	38.23	6	38.58	38.65	9.1	12,841	0.07%
2022/04/26	4.1	40.96	1.3	40.97	40.70	2.8	12,772	0.02%
2022/04/25	11	41.05	7	41.19	40.95	4	12,852	0.03%
2022/04/22	5	43.18	0	0.00	43.25	5	12,957	0.04%
2022/04/21	2	43.40	1	43.30	43.60	1	13,093	0.01%
2022/04/20	3	42.82	4.4	42.81	42.95	-1.4	13,319	-0.01%
2022/04/19	16.2	42.76	2	42.78	42.05	14.2	13,467	0.11%
2022/04/18	5	42.58	1	42.80	42.35	4	13,793	0.03%
2022/04/15	2	43.95	0	0.00	43.80	2	13,993	0.01%
2022/04/14	10	45.26	2	45.60	45.10	8	14,415	0.06%
2022/04/12	4	44.31	4	43.83	44.20	0	14,967	0.00%
2022/04/11	4	45.01	3	44.28	44.00	1	15,448	0.01%
2022/04/08	3	45.85	1	46.00	45.75	2	15,823	0.01%
2022/04/07	15	46.94	10	45.87	45.20	5	16,675	0.03%
2022/04/06	18	46.94	28	47.63	47.15	-10	16,890	-0.06%
2022/04/01	16	46.54	2	46.13	46.10	14	17,214	0.08%
2022/03/31	6	47.42	2	47.75	46.80	4	18,222	0.02%
2022/03/30	42	48.80	53	48.54	48.25	-11	19,103	-0.06%
2022/03/29	43	48.02	45	47.86	46.95	-2	21,757	-0.01%
2022/03/28	51	47.80	54	48.18	47.60	-3	22,374	-0.01%
2022/03/25	52	47.36	43	47.69	47.65	9	22,255	0.04%
2022/03/24	24	47.49	28	47.46	45.90	-4	21,832	-0.02%
2022/03/23	14	45.21	12	44.66	45.75	2	21,678	0.01%
2022/03/22	3	43.07	2	43.20	43.00	1	22,935	0.00%
2022/03/21	6	42.88	0	0.00	42.65	6	24,311	0.02%
2022/03/18	0	0.00	5	43.16	43.30	-5	25,021	-0.02%
2022/03/17	0	42.95	1	42.75	42.55	-1	25,932	0.00%
2022/03/16	1	41.70	1	41.30	41.40	0	26,305	0.00%
2022/03/15	1	42.10	1	42.05	41.90	0	26,355	0.00%
2022/03/14	1	42.30	0	0.00	43.15	1	26,570	0.00%
2022/03/11	3	42.47	0	0.00	42.10	3	27,074	0.01%
2022/03/10	3	43.77	4	43.86	43.35	-1	27,079	0.00%
2022/03/09	1	42.30	1	42.60	42.65	0	27,036	0.00%
2022/03/08	104	41.66	2	42.35	41.75	102	27,012	0.38%	大買/鉅額交易
2022/03/07	3	44.20	13	43.96	43.00	-10	26,897	-0.04%
2022/03/04	11	45.99	11	46.74	45.50	0	26,779	0.00%
2022/03/03	14	47.62	20	47.07	46.55	-6	26,680	-0.02%
2022/03/02	3	46.55	3	46.55	46.90	0	26,600	0.00%
2022/03/01	26	46.83	19	46.67	46.85	7	26,662	0.03%
2022/02/25	6	45.25	7	45.43	44.80	-1	26,695	0.00%
2022/02/24	18	44.41	12	45.01	44.05	6	26,666	0.02%
2022/02/23	20	46.38	11	45.77	46.50	9	26,540	0.03%
2022/02/22	20	45.87	11	47.11	45.40	9	26,548	0.03%
2022/02/21	5	48.26	2	48.03	47.75	3	26,443	0.01%
2022/02/18	7	46.56	8	46.64	47.95	-1	26,335	0.00%
2022/02/17	18	47.88	11	47.86	46.70	7	26,355	0.03%
2022/02/16	17	46.79	41.2	46.89	48.15	-24.2	25,774	-0.09%
2022/02/15	3	43.82	6	44.00	43.80	-3	25,474	-0.01%
2022/02/14	1	44.55	0	0.00	43.50	1	25,529	0.00%
2022/02/11	2	45.63	3	45.72	45.70	-1	25,612	0.00%
2022/02/10	8	45.91	4	46.03	45.20	4	25,949	0.02%
2022/02/09	2	45.35	6	45.43	45.20	-4	25,870	-0.02%
2022/02/08	3	44.35	5	44.86	44.95	-2	25,855	-0.01%
2022/02/07	31	42.83	33	42.96	43.90	-2	25,760	-0.01%
2022/01/26	0	0.00	2	41.55	41.60	-2	25,716	-0.01%
2022/01/25	4	41.54	0	0.00	40.80	4	26,178	0.02%
2022/01/24	2	42.90	4	42.15	42.80	-2	26,203	-0.01%
2022/01/21	6	43.41	2	43.70	42.55	4	26,324	0.02%
2022/01/19	1	44.90	3	45.13	44.80	-2	27,174	-0.01%
2022/01/18	9	45.47	4	45.05	44.80	5	27,675	0.02%
2022/01/17	10	45.80	11	45.86	45.60	-1	27,640	0.00%
2022/01/14	4	44.68	1	44.70	44.15	3	27,650	0.01%
2022/01/13	10	45.38	6	45.75	45.65	4	27,830	0.01%
2022/01/12	14	46.36	5	46.64	46.00	9	28,004	0.03%
2022/01/11	5	47.92	2	46.88	46.50	3	27,968	0.01%
2022/01/10	13	48.84	39	46.97	48.70	-26	27,612	-0.09%
2022/01/07	10	48.62	29	48.21	47.75	-19	27,341	-0.07%
2022/01/06	45	50.26	40	49.94	49.60	5	26,889	0.02%
2022/01/05	8	51.10	7	51.47	50.40	1	26,623	0.00%
2022/01/04	28	50.93	35	51.19	52.10	-7	26,245	-0.03%
2022/01/03	34	50.08	37	49.97	50.70	-3	25,790	-0.01%
2021/12/30	24	51.50	34	51.11	50.30	-10	25,335	-0.04%
2021/12/29	10	50.41	16	50.66	50.60	-6	24,493	-0.02%
2021/12/28	37	50.22	24	50.17	50.00	13	24,195	0.05%
2021/12/27	67	50.83	178.5	51.20	51.70	-111.5	23,728	-0.47%	大賣/鉅額交易
2021/12/24	35	50.30	26.7	50.10	49.40	8.3	22,652	0.04%
2021/12/23	258	50.32	121.1	50.35	49.90	136.9	21,538	0.64%	大買/大賣/鉅額交易
2021/12/22	42	45.51	60	45.97	47.35	-18	18,101	-0.10%
2021/12/21	22	43.41	129	43.82	43.05	-107	17,170	-0.62%	大賣/鉅額交易
2021/12/20	28	45.17	33	45.09	45.15	-5	16,748	-0.03%
2021/12/17	40	45.88	33	45.81	45.40	7	16,239	0.04%
2021/12/16	121	46.39	144	45.67	46.25	-23	15,573	-0.15%	大買/大賣/
2021/12/15	91	42.73	55	43.72	43.80	36	13,999	0.26%
2021/12/14	24	40.41	9.1	40.82	40.80	14.9	12,584	0.12%
2021/12/13	8	40.66	33.2	41.72	42.25	-25.2	11,852	-0.21%
2021/12/10	173	39.26	75	39.89	38.45	98	10,891	0.90%	大買/
2021/12/09	0	0.00	1	38.85	38.30	-1	10,460	-0.01%
2021/12/08	3	38.80	29	39.01	38.20	-26	10,373	-0.25%
2021/12/07	38.1	39.32	50	38.68	39.10	-11.9	10,132	-0.12%
2021/12/06	1	36.95	6	36.77	37.20	-5	9,605	-0.05%
2021/12/03	7	36.14	0	0.00	36.20	7	9,602	0.07%
2021/11/29	5	35.28	0	0.00	35.45	5	9,748	0.05%
2021/11/26	1	36.00	2	36.13	35.75	-1	9,817	-0.01%
2021/11/25	2	37.55	1	37.25	37.10	1	9,738	0.01%
2021/11/24	3	36.62	12	38.04	38.05	-9	9,614	-0.09%
2021/11/23	0	0.00	9	37.00	36.85	-9	9,542	-0.09%
2021/11/22	0	0.00	3	37.90	37.70	-3	9,567	-0.03%
2021/11/19	9	37.59	5	37.26	37.35	4	9,684	0.04%
2021/11/18	3	37.73	0	0.00	37.55	3	9,701	0.03%
2021/11/17	8	37.30	3	37.10	37.15	5	9,687	0.05%
2021/11/16	5	37.90	8.5	38.28	37.30	-3.5	9,737	-0.04%
2021/11/15	3	38.58	1	38.80	38.40	2	9,596	0.02%
2021/11/12	1	38.25	5	37.27	37.20	-4	9,510	-0.04%
2021/11/11	8	37.64	7	37.30	36.55	1	9,519	0.01%
2021/11/10	3	37.55	6	37.73	37.30	-3	9,529	-0.03%
2021/11/09	11	37.67	40	37.32	37.70	-29	9,481	-0.31%
2021/11/08	10	35.67	2	35.35	35.50	8	9,209	0.09%
2021/11/05	1	34.40	0	0.00	34.40	1	9,380	0.01%
2021/11/04	16	35.43	2	35.63	35.25	14	9,424	0.15%
2021/11/03	4	35.36	4	35.48	35.20	0	9,455	0.00%
2021/11/02	57	37.86	59	37.51	35.45	-2	9,494	-0.02%
2021/11/01	3	37.03	5	37.13	36.80	-2	9,020	-0.02%
2021/10/29	19.5	37.20	23	37.17	36.80	-3.5	8,881	-0.04%
2021/10/28	4	36.94	4	36.66	36.30	0	8,571	0.00%
2021/10/27	25	37.15	15	36.95	36.30	10	8,202	0.12%
2021/10/26	21	36.35	52	36.91	37.25	-31	7,558	-0.41%
2021/10/25	12	34.09	2	34.33	33.90	10	7,035	0.14%
2021/10/22	8	35.13	6	35.34	34.80	2	7,167	0.03%
2021/10/21	30	35.16	6	34.64	35.30	24	7,157	0.34%
2021/10/20	5	35.22	9	35.21	35.30	-4	7,123	-0.06%
2021/10/19	16	32.96	32	33.07	33.00	-16	6,882	-0.23%
2021/10/18	3	31.88	2	32.05	32.20	1	6,882	0.01%
2021/10/15	0	0.00	1	31.15	31.85	-1	7,015	-0.01%
2021/10/14	1	30.30	1	30.60	30.85	0	7,241	0.00%
2021/10/13	1	30.35	1	30.00	29.90	0	7,365	0.00%
2021/10/12	0	0.00	5	31.00	30.75	-5	7,493	-0.07%
2021/10/08	16	31.55	11	32.67	31.30	5	7,645	0.07%
2021/10/07	0	0.00	7	31.42	31.65	-7	7,809	-0.09%
2021/10/06	1	31.15	1	31.40	30.55	0	8,574	0.00%
2021/10/05	3	29.67	4	29.25	30.60	-1	9,372	-0.01%
2021/10/04	6.1	29.28	2.3	30.02	29.00	3.8	9,871	0.04%
2021/10/01	3	30.78	1	31.25	30.45	2	10,423	0.02%
2021/09/29	1	31.75	0	0.00	31.30	1	11,934	0.01%
2021/09/28	1	32.85	1	33.55	32.35	0	12,399	0.00%
2021/09/27	3	33.42	3	33.58	33.25	0	12,598	0.00%
2021/09/23	1	33.15	1	32.10	32.05	0	13,219	0.00%
2021/09/17	0	0.00	9	32.34	32.35	-9	15,407	-0.06%
2021/09/16	5	33.30	0	0.00	32.65	5	15,957	0.03%
2021/09/10	3	32.65	0	0.00	32.85	3	16,909	0.02%
2021/09/08	3	32.05	1.9	32.12	32.05	1.1	17,334	0.01%
2021/09/07	2	33.20	2	33.45	33.45	0	17,836	0.00%
2021/09/06	3	33.57	3	34.78	33.45	0	18,298	0.00%
2021/09/03	4	34.83	1	35.00	34.90	3	18,328	0.02%
2021/09/02	2	35.00	0	0.00	34.45	2	18,386	0.01%
2021/09/01	9	36.10	1	35.95	35.80	8	18,456	0.04%
2021/08/31	11	35.93	10	36.00	35.95	1	18,438	0.01%
2021/08/30	0	0.00	0.5	35.95	35.90	-0.5	18,637	0.00%
2021/08/27	2	35.75	1	37.05	35.65	1	18,817	0.01%
2021/08/25	5	36.35	3	35.95	36.10	2	19,122	0.01%
2021/08/24	1	34.10	0	0.00	34.25	1	19,301	0.01%
2021/08/23	1	34.70	4	34.64	34.90	-3	19,627	-0.02%
2021/08/20	1	33.70	2	33.88	34.05	-1	19,925	-0.01%
2021/08/18	2	33.63	2	33.10	34.45	0	20,301	0.00%
2021/08/17	7	33.64	0	0.00	31.80	7	20,427	0.03%
2021/08/16	5	34.03	2	34.05	34.10	3	20,432	0.01%
2021/08/13	26	37.24	14	35.93	35.80	12	20,452	0.06%
2021/08/12	7.5	38.49	7	38.26	38.25	0.5	20,523	0.00%
2021/08/11	1	38.70	23	38.58	38.95	-22	20,594	-0.11%
2021/08/10	2	37.53	10	37.76	37.65	-8	20,667	-0.04%
2021/08/06	0	0.00	14	38.07	37.60	-14	21,081	-0.07%
2021/08/05	15	36.61	3	36.95	36.60	12	21,273	0.06%
2021/08/04	2	37.70	19	37.77	37.45	-17	21,764	-0.08%
2021/08/03	13	37.94	3	37.90	37.65	10	22,054	0.05%
2021/08/02	4	37.73	3	37.85	38.00	1	22,273	0.00%
2021/07/30	11	37.97	11	37.98	37.90	0	22,477	0.00%
2021/07/29	12	38.42	3	38.50	38.40	9	22,689	0.04%
2021/07/28	6	37.46	2	38.03	38.10	4	22,900	0.02%
2021/07/27	9	40.53	2	41.10	39.65	7	23,195	0.03%
2021/07/26	14	41.44	80	41.55	41.60	-66	23,492	-0.28%
2021/07/23	5	39.99	22	39.71	40.05	-17	24,314	-0.07%
2021/07/22	6	39.08	3	39.15	38.90	3	24,927	0.01%
2021/07/21	87	38.53	5	38.07	37.75	82	25,844	0.32%
2021/07/20	10	38.09	113	38.87	37.75	-103	25,772	-0.40%	大賣/鉅額交易
2021/07/19	3	40.22	1	40.05	39.80	2	25,664	0.01%
2021/07/16	20	40.77	5	41.28	40.50	15	25,559	0.06%
2021/07/15	8	40.94	6	41.08	40.90	2	25,443	0.01%
2021/07/14	2.2	40.82	7	41.08	40.45	-4.8	25,327	-0.02%
2021/07/13	35	43.54	38	43.76	41.35	-3	25,095	-0.01%
2021/07/12	25	42.41	38	42.97	43.15	-13	24,316	-0.05%
2021/07/09	41	42.08	46	42.51	41.20	-5	23,498	-0.02%
2021/07/08	66	41.59	25	41.66	42.40	41	22,982	0.18%
2021/07/07	102	41.74	56	41.47	40.80	46	22,452	0.20%	大買/
2021/07/06	5	41.02	60	42.59	43.00	-55	21,586	-0.25%
2021/07/05	27	39.36	36	39.50	39.10	-9	21,259	-0.04%
2021/07/02	9	37.57	20	37.98	37.60	-11	21,926	-0.05%
2021/07/01	21	37.71	28	37.34	36.90	-7	21,974	-0.03%
2021/06/30	10	38.62	7	38.46	38.15	3	21,976	0.01%
2021/06/29	23	38.86	57	39.52	37.25	-34	21,852	-0.16%
2021/06/28	91	40.37	39	40.48	39.75	52	21,547	0.24%
2021/06/25	15	38.78	44	39.48	39.80	-29	20,099	-0.14%
2021/06/24	3	35.95	4	35.84	36.20	-1	19,674	-0.01%
2021/06/23	16	34.32	10	35.46	35.80	6	19,435	0.03%
2021/06/22	8	34.04	5	33.40	33.40	3	19,356	0.02%
2021/06/21	6	34.44	5	34.33	34.05	1	19,369	0.01%
2021/06/18	12	36.33	3	35.92	35.85	9	19,561	0.05%
2021/06/17	13	36.26	7	35.82	36.30	6	21,100	0.03%
2021/06/16	63	36.37	33	35.61	35.25	30	22,480	0.13%
2021/06/15	12	35.80	11.1	36.29	36.55	0.9	23,594	0.00%
2021/06/11	2	33.58	1.1	34.00	33.25	0.9	24,009	0.00%
2021/06/10	3	33.52	2	34.05	33.20	1	24,903	0.00%
2021/06/09	4	34.06	4	34.10	33.25	0	25,010	0.00%
2021/06/08	1	34.50	4	34.54	34.75	-3	24,966	-0.01%
2021/06/07	3	34.95	6	34.63	34.30	-3	24,939	-0.01%
2021/06/04	0	0.00	2	36.55	36.10	-2	24,757	-0.01%
2021/06/03	5	36.88	98	36.99	36.20	-93	24,630	-0.38%
2021/06/02	13	35.68	1	36.45	35.40	12	24,417	0.05%
2021/06/01	27	36.75	19	36.31	36.70	8	24,292	0.03%
2021/05/31	25	36.20	30	36.76	36.40	-5	24,079	-0.02%
2021/05/28	3.2	33.32	60	33.67	33.80	-56.8	24,205	-0.23%
2021/05/27	8	30.48	1	31.05	30.75	7	24,751	0.03%
2021/05/26	5	29.94	1	30.05	30.40	4	24,713	0.02%
2021/05/25	9	30.32	3	30.18	31.15	6	24,380	0.02%
2021/05/24	2	28.45	0	0.00	28.35	2	24,247	0.01%
2021/05/21	22	27.86	21	27.78	27.90	1	24,179	0.00%
2021/05/20	0	0.00	9	26.88	26.65	-9	24,303	-0.04%
2021/05/19	8	27.21	6	27.39	27.65	2	24,174	0.01%
2021/05/18	13	26.78	3.1	27.53	28.15	9.9	24,050	0.04%
2021/05/17	6.1	25.65	4	25.60	25.60	2.1	23,768	0.01%
2021/05/14	5	29.46	15	30.54	28.40	-10	23,502	-0.04%
2021/05/13	19	30.10	19	30.40	29.85	0	23,224	0.00%
2021/05/12	6	30.99	26	30.76	30.40	-20	22,926	-0.09%
2021/05/11	14	32.24	7	32.72	32.10	7	22,378	0.03%
2021/05/10	24	35.59	24	35.16	35.30	0	22,094	0.00%
2021/05/07	11	35.34	6	35.71	36.95	5	21,966	0.02%
2021/05/06	13	34.67	15	34.42	34.30	-2	21,867	-0.01%
2021/05/05	8	35.38	1	36.55	34.45	7	21,673	0.03%
2021/05/04	30	36.88	21	36.50	36.10	9	21,592	0.04%
2021/05/03	33	40.20	22	40.08	38.70	11	21,235	0.05%
2021/04/29	94	44.87	59	45.88	42.95	35	20,791	0.17%
2021/04/28	30	43.60	39.1	44.34	45.10	-9.1	19,829	-0.05%
2021/04/27	61.1	42.66	31	42.67	41.00	30.1	19,229	0.16%
2021/04/26	1	39.90	3	39.90	39.90	-2	18,422	-0.01%
2021/04/23	4	34.53	5	35.45	36.30	-1	18,508	-0.01%
2021/04/22	1	34.80	0	34.90	33.00	1	18,616	0.01%
2021/04/21	0	0.00	1	34.40	34.40	-1	18,814	-0.01%
2021/04/20	4	33.00	0	0.00	34.15	4	18,976	0.02%
2021/04/19	6	36.40	0	0.00	34.50	6	19,413	0.03%
2021/04/16	0	0.00	2	36.40	36.40	-2	20,088	-0.01%
2021/04/15	6	34.53	4	34.53	35.70	2	20,268	0.01%
2021/04/14	1	33.30	9	33.30	35.10	-8	20,395	-0.04%
2021/04/13	8	38.24	3	38.00	37.00	5	20,488	0.02%
2021/04/12	1	34.90	35.1	35.03	38.00	-34.1	20,566	-0.17%
2021/04/09	10	39.45	13	37.80	37.80	-3	20,758	-0.01%
2021/04/08	96.1	41.76	35.6	42.35	41.95	60.5	20,895	0.29%
2021/04/07	13	38.68	37.4	38.50	38.90	-24.4	19,783	-0.12%
2021/04/06	34	34.15	36	34.78	35.40	-2	19,602	-0.01%
2021/04/01	28	31.17	38.2	30.58	32.20	-10.2	19,483	-0.05%
2021/03/31	16	29.60	0	0.00	29.30	16	19,341	0.08%
2021/03/30	42	29.07	8	28.70	29.30	34	19,307	0.18%
2021/03/29	5	26.84	10	26.56	26.95	-5	19,141	-0.03%
2021/03/26	16	25.87	5	26.20	26.20	11	19,240	0.06%
2021/03/25	3	26.47	58	26.83	25.75	-55	19,364	-0.28%
2021/03/24	2	25.20	19	24.51	25.30	-17	20,185	-0.08%
2021/03/23	6	24.18	19	24.19	24.45	-13	20,830	-0.06%
2021/03/22	185.2	26.76	91	26.42	26.00	94.2	20,580	0.46%	大買/
2021/03/19	72	24.77	42	24.70	25.55	30	19,048	0.16%
2021/03/18	51	22.36	151.2	23.12	23.25	-100.2	17,938	-0.56%	大賣/
2021/03/17	11	20.01	52	20.26	21.15	-41	16,444	-0.25%
2021/03/16	34	19.51	68	19.97	19.25	-34	15,750	-0.22%
2021/03/15	40	18.49	21	18.57	18.50	19	14,969	0.13%
2021/03/12	2	17.68	1	17.95	17.90	1	15,063	0.01%
2021/03/11	0	0.00	9	17.69	17.70	-9	15,623	-0.06%
2021/03/10	0	0.00	8	17.35	17.00	-8	15,916	-0.05%
2021/03/09	8	16.54	42	16.46	17.10	-34	16,439	-0.21%
2021/03/08	12	16.78	6	17.00	16.80	6	17,152	0.03%
2021/03/05	2	17.45	0	0.00	17.30	2	17,645	0.01%
2021/03/04	15	17.36	18	17.43	17.35	-3	17,670	-0.02%
2021/03/03	33	17.98	13	18.47	17.80	20	17,605	0.11%
2021/03/02	13.3	19.40	51	19.44	19.45	-37.8	17,445	-0.22%
2021/02/26	5	17.99	2	17.95	17.85	3	16,612	0.02%
2021/02/25	1	17.65	2	17.63	17.55	-1	16,460	-0.01%
2021/02/24	2	17.65	4	17.73	17.50	-2	16,430	-0.01%
2021/02/23	12	17.78	10	17.70	17.50	2	16,298	0.01%
2021/02/22	7	17.96	13	18.13	17.70	-6	16,355	-0.04%
2021/02/19	3	17.18	1	17.05	17.25	2	16,104	0.01%
2021/02/18	3	16.88	2	16.85	16.85	1	16,065	0.01%
2021/02/17	7	16.23	1	16.60	16.60	6	15,983	0.04%
2021/02/05	0	0.00	3	15.98	15.80	-3	15,950	-0.02%
2021/02/04	0	0.00	2	16.20	16.10	-2	16,037	-0.01%
2021/02/02	1	16.20	0	0.00	16.15	1	16,054	0.01%
2021/01/29	3	16.97	4	17.18	16.50	-1	16,124	-0.01%
2021/01/28	15	17.14	42	16.81	17.05	-27	16,239	-0.17%
2021/01/27	3	16.43	31	16.52	16.65	-28	16,178	-0.17%
2021/01/26	7	16.80	22	16.57	16.25	-15	16,403	-0.09%
2021/01/25	2	15.88	2	15.85	15.95	0	16,194	0.00%
2021/01/22	0	0.00	10	15.95	15.95	-10	16,058	-0.06%
2021/01/21	47	16.63	13	16.45	15.90	34	16,017	0.21%
2021/01/20	22	16.78	7	16.76	16.40	15	15,875	0.09%
2021/01/19	3	17.52	15	17.73	17.55	-12	15,684	-0.08%
2021/01/18	32	17.19	6	16.92	17.20	26	15,497	0.17%
2021/01/15	29	17.87	29	17.95	17.80	0	15,367	0.00%
2021/01/14	11	17.49	9	18.04	18.25	2	15,141	0.01%
2021/01/13	6	17.52	20	17.85	17.45	-14	14,972	-0.09%
2021/01/12	61	17.70	35	18.02	17.10	26	14,844	0.18%
2021/01/11	86	17.94	197.1	17.72	18.25	-111.1	14,511	-0.77%	大賣/鉅額交易
2021/01/08	5	16.65	2	17.13	16.75	3	14,277	0.02%
2021/01/07	7	16.59	2	16.63	16.70	5	14,733	0.03%
2021/01/06	8	15.98	26	16.04	16.00	-18	14,688	-0.12%
2021/01/05	23	16.57	3	16.70	16.55	20	14,508	0.14%
2021/01/04	20.1	16.79	13.2	17.23	16.95	6.9	14,338	0.05%
2020/12/31	66	16.78	2	16.43	16.30	64	13,928	0.46%
2020/12/29	2	16.20	0	0.00	16.15	2	13,589	0.01%
2020/12/28	0	0.00	1	16.25	16.15	-1	13,565	-0.01%
2020/12/25	0	0.00	1	16.50	16.50	-1	13,417	-0.01%
2020/12/24	0	0.00	8	16.31	16.30	-8	13,307	-0.06%
2020/12/23	3	15.88	1	15.90	15.85	2	13,152	0.02%
2020/12/22	2	15.65	11	16.05	15.70	-9	13,100	-0.07%
2020/12/21	18	16.76	7	16.69	16.55	11	12,998	0.08%
2020/12/18	47	17.02	16	16.99	16.70	31	13,098	0.24%
2020/12/17	32	16.69	86	17.12	17.35	-54	12,820	-0.42%
2020/12/16	0	0.00	1	15.99	15.80	-1	12,522	-0.01%
2020/12/15	12	15.88	1	15.80	15.80	11	12,475	0.09%
2020/12/14	8	16.31	6	15.98	16.20	2	12,329	0.02%
2020/12/11	12	14.97	0	0.00	15.30	12	11,888	0.10%
2020/12/10	6	15.53	8	15.70	15.45	-2	11,707	-0.02%
2020/12/09	22	15.65	22	15.33	15.35	0	11,550	0.00%
2020/12/08	8	15.84	15	16.03	15.80	-7	11,360	-0.06%
2020/12/07	40	15.28	34	16.01	16.00	6	11,045	0.05%
2020/12/04	41	15.39	22	15.30	15.50	19	10,384	0.18%
2020/12/03	28	15.24	39	15.36	15.15	-11	10,014	-0.11%
2020/12/02	44	14.55	9	14.91	14.60	35	9,500	0.37%
2020/12/01	8	13.66	213.2	14.17	14.20	-205.2	8,759	-2.34%	大賣/鉅額交易
2020/11/30	1	12.70	11	12.86	12.95	-10	8,208	-0.12%
2020/11/27	0	0.00	5	12.40	12.60	-5	8,177	-0.06%
2020/11/26	39	12.66	28	12.39	12.35	11	8,290	0.13%
2020/11/25	7	12.10	1	12.45	12.00	6	7,863	0.08%
2020/11/24	10	11.90	1	12.05	11.90	9	7,777	0.12%
2020/11/20	1	11.85	0	0.00	11.85	1	7,713	0.01%
2020/11/19	1	11.90	28	12.05	11.95	-27	7,714	-0.35%
2020/11/17	0	0.00	1	11.60	11.70	-1	7,784	-0.01%
2020/11/16	1	11.35	3	11.30	11.35	-2	7,756	-0.03%
2020/11/13	0	0.00	5	11.32	11.40	-5	7,779	-0.06%
2020/11/12	42	11.47	0	0.00	11.40	42	7,793	0.54%
2020/11/11	0	0.00	3	11.85	12.00	-3	7,663	-0.04%
2020/11/10	27	11.78	0	0.00	11.60	27	7,638	0.35%
2020/11/09	0	0.00	3	12.18	11.95	-3	7,582	-0.04%
2020/11/06	11	12.19	0	0.00	12.15	11	7,633	0.14%
2020/11/05	1	12.55	2	12.55	12.40	-1	7,524	-0.01%
2020/11/04	1	12.05	0	0.00	12.15	1	7,283	0.01%
2020/11/03	3	12.27	58	12.32	12.05	-55	7,167	-0.77%
2020/10/30	102	11.80	0	0.00	11.70	102	6,847	1.49%	大買/鉅額交易
2020/10/29	0	0.00	14	11.37	11.90	-14	6,819	-0.21%
2020/10/28	1	11.70	0	0.00	11.55	1	6,764	0.01%
2020/10/26	6	12.15	0	0.00	11.95	6	6,669	0.09%
2020/10/22	0	0.00	1	11.85	11.95	-1	6,535	-0.02%
2020/10/21	3	12.10	1	12.00	12.05	2	6,496	0.03%
2020/10/20	1	12.00	5	11.92	12.20	-4	6,428	-0.06%
2020/10/19	14	12.00	9	12.07	12.25	5	6,340	0.08%
2020/10/16	75	12.17	4	12.05	11.50	71	6,182	1.15%
2020/10/15	56	12.21	28	12.17	12.40	28	5,884	0.48%
2020/10/14	6	10.90	29	11.06	11.30	-23	5,207	-0.44%
2020/10/08	0	0.00	1	10.60	10.45	-1	5,104	-0.02%
2020/10/06	8	10.40	0	0.00	10.40	8	5,482	0.15%
2020/09/30	1	10.00	0	0.00	10.05	1	5,524	0.02%
2020/09/28	1	10.10	0	0.00	10.20	1	5,547	0.02%
2020/09/25	5	10.01	1	10.00	9.73	4	5,558	0.07%
2020/09/24	15	9.86	0	0.00	9.90	15	5,572	0.27%
2020/09/23	7	10.92	7	10.94	10.50	0	5,481	0.00%
2020/09/22	25	11.86	0	0.00	11.50	25	5,275	0.47%
2020/09/21	20	11.74	21	11.64	12.00	-1	4,595	-0.02%
2020/09/18	8	10.90	0.9	10.90	10.95	7.1	4,053	0.18%
2020/09/17	2	10.80	9	10.79	10.50	-7	3,951	-0.18%
2020/09/15	0	0.00	1	10.20	10.15	-1	3,766	-0.03%
2020/09/14	0	0.00	40	10.19	10.10	-40	3,746	-1.07%
2020/09/11	10	9.85	0	0.00	9.75	10	3,660	0.27%
2020/09/09	1	10.05	0	0.00	10.15	1	3,622	0.03%
2020/09/08	6	10.25	0	0.00	10.00	6	3,600	0.17%
2020/09/07	3	10.28	2	10.58	10.15	1	3,584	0.03%
2020/09/04	20	10.00	1	10.15	10.15	19	3,526	0.54%
2020/09/03	7	9.95	0	0.00	10.10	7	3,464	0.20%
2020/09/02	28	10.00	0	0.00	10.05	28	3,440	0.81%
2020/09/01	3	10.34	21	10.17	10.35	-18	3,458	-0.52%
2020/08/21	1	9.86	0	0.00	9.86	1	3,349	0.03%
2020/08/18	0	0.00	1	9.39	9.59	-1	3,095	-0.03%
2020/08/17	1	9.60	0	0.00	9.42	1	3,046	0.03%
2020/07/30	0	0.00	3	8.93	8.96	-3	2,841	-0.11%
2020/07/27	0	0.00	5	8.87	8.76	-5	2,827	-0.18%
2020/07/17	18	9.18	2	9.05	9.01	16	2,529	0.63%
2020/07/14	2	10.10	0	0.00	9.51	2	2,461	0.08%
2020/07/06	0	0.00	6	9.38	9.23	-6	1,816	-0.33%
2020/07/03	1	9.52	0	0.00	9.44	1	1,763	0.06%
2020/07/01	16	8.90	5	9.10	9.10	11	1,598	0.69%
2020/06/30	0	0.00	0.7	8.63	8.63	-0.7	1,448	-0.05%
2020/06/18	2	8.07	0	0.00	8.07	2	1,322	0.15%
2020/06/11	0	0.00	1	8.16	7.90	-1	1,374	-0.07%
2020/06/09	1	8.29	1	8.27	8.19	0	1,376	0.00%
2020/06/08	3	8.36	2	8.49	8.54	1	1,319	0.08%
2020/06/03	0	0.00	4	7.78	7.76	-4	1,200	-0.33%
2020/06/02	4	7.76	0	0.00	7.75	4	1,177	0.34%
2020/05/28	3	7.86	20	7.74	7.86	-17	1,033	-1.64%
2020/05/19	0	0.00	2	6.90	6.88	-2	831	-0.24%
2020/05/18	10	6.80	0	0.00	6.73	10	827	1.21%
2020/05/13	0	0.00	4	7.08	7.09	-4	804	-0.50%
2020/04/22	0	0.00	2	6.41	6.53	-2	747	-0.27%
2020/04/17	2	7.19	0	0.00	6.93	2	809	0.25%
2020/04/16	1	6.82	0	0.00	7.12	1	792	0.13%
2020/04/14	0	0.00	1	6.47	6.53	-1	792	-0.13%
2020/04/09	1	6.38	0	0.00	6.37	1	832	0.12%
2020/04/08	11	6.44	0	0.00	6.36	11	828	1.33%
2020/04/06	0	0.00	3	5.95	5.98	-3	833	-0.36%
2020/03/19	0	0.00	32	5.04	5.04	-32	1,011	-3.16%
2020/03/18	32	5.77	0	0.00	5.59	32	983	3.26%
2020/03/16	0	0.00	5	6.16	6.17	-5	970	-0.52%
2020/03/13	1	6.74	0	0.00	6.57	1	980	0.10%
2020/02/18	0	0.00	2	8.51	8.51	-2	1,308	-0.15%
2020/02/13	10	8.64	0	0.00	8.53	10	1,331	0.75%
2020/02/05	0	0.00	20	8.81	8.83	-20	1,323	-1.51%
2020/02/03	21	8.10	0	0.00	8.50	21	1,311	1.60%
2020/01/31	4	8.78	0	0.00	8.77	4	1,299	0.31%
2020/01/13	0	0.00	30	9.30	9.40	-30	1,205	-2.49%
2020/01/08	6	9.62	11	9.69	9.62	-5	1,176	-0.42%
2020/01/06	1	9.76	0	0.00	9.76	1	1,147	0.09%
2019/12/25	0	0.00	10	10.20	10.20	-10	1,047	-0.95%
2019/12/23	30	10.50	0	0.00	10.10	30	994	3.02%
2019/12/09	0	0.00	1	9.97	9.98	-1	852	-0.12%
2019/12/05	3	10.15	3	10.08	9.98	0	820	0.00%
2019/11/29	1	9.50	0	0.00	9.51	1	671	0.15%
2019/11/27	1	9.65	0	0.00	9.65	1	559	0.18%
2019/11/26	1	9.44	23	9.44	9.46	-22	516	-4.26%
2019/11/21	1	8.91	1	8.95	8.95	0	460	0.00%
2019/11/20	5	9.00	0	0.00	9.04	5	471	1.06%
2019/11/19	2	9.11	0	0.00	9.07	2	468	0.43%
2019/11/18	3	9.06	3	9.10	9.08	0	470	0.00%
2019/11/14	5	8.96	10	9.00	8.96	-5	486	-1.03%
2019/11/12	0	0.00	2	8.75	8.97	-2	493	-0.41%
2019/11/11	11	8.62	0	0.00	8.47	11	480	2.29%
2019/11/08	4	8.75	0	0.00	8.76	4	481	0.83%
2019/10/16	12	8.81	0	0.00	8.82	12	524	2.29%
2019/10/02	0	0.00	1	8.56	8.56	-1	534	-0.19%
2019/09/27	0	0.00	2	8.66	8.51	-2	540	-0.37%
2019/09/19	12	9.20	0	0.00	9.22	12	513	2.34%
2019/09/16	0	0.00	8	8.95	9.05	-8	511	-1.56%
2019/08/27	0	0.00	2	8.92	8.81	-2	517	-0.39%
2019/08/19	0	0.00	2	8.46	8.71	-2	493	-0.40%
2019/07/03	2	9.25	0	0.00	9.30	2	678	0.29%
2019/06/28	0	0.00	0.6	9.25	9.31	-0.6	711	-0.08%
2019/05/27	0	0.00	7	8.93	9.01	-7	1,730	-0.40%
2019/05/08	0	0.00	2	9.96	10.10	-2	1,834	-0.11%
2019/05/07	3	10.20	0	0.00	10.15	3	1,835	0.16%
2019/04/26	0	0.00	30	10.50	10.45	-30	1,878	-1.60%
2019/04/18	1	10.70	0	0.00	10.55	1	1,948	0.05%
2019/04/17	9	10.99	0	0.00	10.90	9	1,936	0.46%
2019/04/16	0	0.00	7	11.09	11.05	-7	1,916	-0.37%
2019/04/10	0	0.00	1	10.70	10.70	-1	1,860	-0.05%
2019/04/01	0	0.00	6	10.40	10.35	-6	1,846	-0.32%
2019/03/29	0	0.00	2	10.40	10.45	-2	1,864	-0.11%
2019/03/25	1	10.40	0	0.00	10.45	1	1,913	0.05%
2019/03/22	10	10.80	0	0.00	10.75	10	2,028	0.49%
2019/03/21	5	10.85	17	10.85	10.90	-12	2,021	-0.59%
2019/03/20	3	10.90	2	10.80	10.85	1	2,014	0.05%
2019/03/19	0	0.00	2	10.90	10.85	-2	2,024	-0.10%
2019/03/15	4	11.33	2	11.00	11.05	2	2,071	0.10%
2019/03/13	0	0.00	22	11.61	11.60	-22	1,866	-1.18%
2019/03/12	7	12.04	8	12.00	11.80	-1	1,863	-0.05%
2019/03/11	14	11.81	11	11.74	11.85	3	1,734	0.17%
2019/03/08	6	11.64	35	11.64	12.00	-29	1,706	-1.70%
2019/03/07	0	0.00	10	11.40	11.30	-10	1,642	-0.61%
2019/03/06	7	11.30	0	0.00	11.45	7	1,629	0.43%
2019/03/05	5	11.40	0	0.00	11.30	5	1,589	0.31%
2019/03/04	0	0.00	1	11.15	11.25	-1	1,493	-0.07%
2019/02/25	10	10.95	2	10.93	10.85	8	1,429	0.56%
2019/02/22	0	0.00	1	10.80	10.70	-1	1,403	-0.07%
2019/02/18	13	10.68	0	0.00	10.55	13	1,369	0.95%
2019/02/12	0	0.00	3	10.10	10.15	-3	1,309	-0.23%
2019/01/22	0	0.00	33	10.20	10.15	-33	1,267	-2.60%
2019/01/11	5	10.52	0	0.00	10.40	5	1,273	0.39%
2019/01/03	0	0.00	1	10.15	10.25	-1	1,255	-0.08%
2019/01/02	0	0.00	1	10.35	10.30	-1	1,269	-0.08%
2018/12/28	0	0.00	2	10.40	10.65	-2	1,260	-0.16%
2018/12/26	1	10.25	0	0.00	10.20	1	1,274	0.08%
2018/12/20	0	0.00	5	10.10	10.15	-5	1,220	-0.41%
2018/12/19	0	0.00	2	10.60	10.55	-2	1,202	-0.17%
2018/12/18	4	10.53	0	0.00	10.45	4	1,195	0.33%
2018/12/17	10	11.34	2	11.15	11.10	8	1,163	0.69%
2018/12/13	0	0.00	1	10.60	10.50	-1	1,022	-0.10%
2018/12/12	0	0.00	10	10.50	10.70	-10	1,017	-0.98%
2018/12/10	0	0.00	1	10.20	10.40	-1	934	-0.11%
2018/12/06	3	10.53	0	0.00	10.10	3	882	0.34%
2018/12/03	0	0.00	10	10.10	10.10	-10	850	-1.18%
2018/11/19	0	0.00	1	9.05	9.11	-1	808	-0.12%
2018/11/08	1	8.65	0	0.00	8.60	1	940	0.11%
2018/11/02	0	0.00	15	8.61	8.54	-15	1,047	-1.43%
2018/10/31	15	8.19	15	8.19	8.22	0	1,041	0.00%
2018/10/29	0	0.00	15	7.97	8.03	-15	1,038	-1.44%
2018/10/25	0	0.00	28	7.80	7.77	-28	1,033	-2.71%
2018/10/23	0	0.00	15	8.68	8.55	-15	1,008	-1.49%
2018/10/19	15	8.41	0	0.00	8.48	15	1,019	1.47%
2018/10/16	20	8.56	20	8.64	8.61	0	1,019	0.00%
2018/10/11	0	0.00	11	8.64	8.64	-11	1,004	-1.09%
2018/10/09	0	0.00	10	9.71	9.60	-10	972	-1.03%
2018/10/08	0	0.00	2	9.97	9.89	-2	960	-0.21%
2018/10/05	1	9.88	4	9.90	9.89	-3	965	-0.31%
2018/09/18	1	10.35	0	0.00	10.35	1	978	0.10%
2018/09/17	0	0.00	1	10.50	10.50	-1	992	-0.10%
2018/09/14	0	0.00	1	10.65	10.60	-1	1,057	-0.09%
2018/09/12	10	10.35	0	0.00	10.35	10	1,055	0.95%
2018/09/07	2	10.53	0	0.00	10.35	2	1,112	0.18%
2018/09/06	10	10.75	0	0.00	10.75	10	1,110	0.90%
2018/09/03	1	11.30	10	11.15	11.15	-9	1,260	-0.71%
2018/08/29	0	0.00	10	11.25	11.25	-10	1,523	-0.66%
2018/08/27	3	11.30	0	0.00	11.20	3	1,549	0.19%
2018/08/23	0	0.00	14	11.33	11.70	-14	1,561	-0.90%
2018/08/22	0	0.00	20	11.35	11.30	-20	1,510	-1.32%
2018/08/20	3	11.25	0	0.00	11.30	3	1,537	0.20%
2018/08/17	0	0.00	1	11.30	11.15	-1	1,529	-0.07%
2018/08/14	0	0.00	10	10.60	10.65	-10	1,472	-0.68%
2018/08/09	30	11.20	0	0.00	11.30	30	1,473	2.04%
2018/08/01	0	0.00	1	10.80	10.80	-1	1,548	-0.06%
2018/07/26	0	0.00	5	10.70	10.65	-5	1,549	-0.32%
2018/07/23	0	0.00	10	10.85	10.65	-10	1,576	-0.63%
2018/07/20	15	11.00	0	0.00	10.90	15	1,578	0.95%
2018/07/17	1	10.45	0	0.00	10.40	1	1,582	0.06%
2018/07/10	1	10.50	0	0.00	10.45	1	1,629	0.06%
2018/07/06	0	0.00	1	10.05	10.20	-1	1,643	-0.06%
2018/07/03	0	0.00	2	11.08	10.70	-2	1,726	-0.12%
2018/06/26	0	0.00	5	11.20	11.20	-5	1,747	-0.29%
2018/06/25	21	11.50	1	11.40	11.50	20	1,741	1.15%
2018/06/22	0	0.00	5	11.05	11.00	-5	1,694	-0.30%
2018/06/21	1	11.10	0	0.00	11.05	1	1,707	0.06%
2018/06/15	0	0.00	1	11.55	11.40	-1	1,701	-0.06%
2018/06/11	1	11.55	1	11.65	11.45	0	1,621	0.00%
2018/06/08	20	11.48	0	0.00	11.45	20	1,541	1.30%
2018/06/07	9	11.52	23	11.73	11.75	-14	1,481	-0.95%
2018/06/06	0	0.00	1	10.75	10.70	-1	1,304	-0.08%
2018/06/05	5	10.60	0	0.00	10.45	5	1,300	0.38%
2018/06/04	2	10.65	0	0.00	10.55	2	1,357	0.15%
2018/06/01	2	10.60	0	0.00	10.60	2	1,363	0.15%
2018/05/29	1	10.20	0	0.00	10.25	1	1,324	0.08%
2018/05/25	3	10.00	0	0.00	10.00	3	1,311	0.23%
2018/05/17	0	0.00	12	9.92	9.92	-12	1,404	-0.85%
2018/05/16	10	9.80	0	0.00	9.60	10	1,411	0.71%
2018/05/10	0	0.00	1	10.90	10.90	-1	1,416	-0.07%
2018/05/08	1	10.85	0	0.00	10.85	1	1,411	0.07%
2018/04/20	0	0.00	2	11.30	11.35	-2	1,553	-0.13%
2018/04/11	20	12.50	0	0.00	12.20	20	1,777	1.13%
2018/04/10	0	0.00	10	12.05	12.00	-10	1,840	-0.54%
2018/03/21	1	12.10	0	0.00	12.00	1	2,885	0.03%
2018/03/19	3	12.40	0	0.00	12.30	3	3,171	0.09%
2018/03/08	2	12.85	0	0.00	13.10	2	3,355	0.06%
2018/03/07	0	0.00	2	12.75	12.75	-2	3,312	-0.06%
2018/03/06	10	12.90	10	12.70	12.70	0	3,351	0.00%
2018/03/05	10	12.90	30	12.82	12.65	-20	3,683	-0.54%
2018/02/27	4	13.00	2	13.05	12.90	2	3,731	0.05%
2018/02/26	0	0.00	1	13.15	13.25	-1	3,706	-0.03%
2018/02/23	0	0.00	3	12.75	12.80	-3	3,688	-0.08%
2018/02/22	0	0.00	10	12.35	12.45	-10	3,667	-0.27%
2018/02/12	10	11.85	0	0.00	12.05	10	3,707	0.27%
2018/02/06	1	12.10	0	0.00	11.85	1	3,663	0.03%
2018/02/05	0	0.00	2	12.95	13.00	-2	3,609	-0.06%
2018/02/02	2	13.30	0	0.00	13.30	2	3,622	0.06%
2018/01/30	2	13.30	0	0.00	13.20	2	3,786	0.05%
2018/01/23	0	0.00	2	13.35	13.25	-2	3,914	-0.05%
2018/01/22	0	0.00	11	13.37	13.25	-11	3,927	-0.28%
2018/01/18	0	0.00	2	13.65	13.50	-2	3,936	-0.05%
2018/01/17	0	0.00	2.6	13.55	13.60	-2.6	3,925	-0.07%
2018/01/16	5	13.60	0	0.00	13.60	5	3,926	0.13%
2018/01/15	0	0.00	1	13.55	13.55	-1	3,962	-0.03%
2018/01/12	20	13.65	0	0.00	13.65	20	3,959	0.51%
2018/01/11	22	13.60	3	13.35	13.60	19	3,957	0.48%
2018/01/09	0.1	13.55	0	0.00	13.60	0.1	4,228	0.00%
2018/01/08	3	13.93	0	0.00	13.75	3	4,234	0.07%
2018/01/05	20	14.52	0	0.00	14.45	20	4,151	0.48%
2018/01/04	10	14.20	0	0.00	14.60	10	4,111	0.24%
2018/01/03	5	14.15	1	14.05	14.10	4	4,052	0.10%
2018/01/02	15	14.27	0	0.00	14.25	15	4,014	0.37%