飛宏 (2457)-元大-高雄券商分點個股進出

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
42.05
漲跌
▲1.65
漲幅
+4.08%
成交量
2,470張
產業
上市電子零組件類股
736人加入追蹤

立即追蹤
本地時間:14:30

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-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	42.48	3	42.08	42.05	-2	1,594	-0.12%
2024/12/02	1	40.45	1	40.65	40.40	0	1,574	0.00%
2024/11/28	2	41.15	0	0.00	40.90	2	1,590	0.13%
2024/11/27	2	42.43	2	42.48	41.80	0	1,581	0.00%
2024/11/26	1	42.10	0	0.00	42.40	1	1,555	0.06%
2024/11/25	0	0.00	1	42.70	42.70	-1	1,543	-0.06%
2024/11/22	2.2	42.82	2	42.60	42.30	0.2	1,527	0.01%
2024/11/21	2	42.35	5	43.06	42.55	-3	1,505	-0.20%
2024/11/20	2	41.73	1	42.00	42.00	1	1,463	0.07%
2024/11/18	2	40.38	0	0.00	40.30	2	1,380	0.14%
2024/11/15	1	40.80	1	40.90	41.65	0	1,367	0.00%
2024/11/13	1	40.95	0	0.00	41.10	1	1,325	0.08%
2024/11/12	2	41.45	4	41.10	41.40	-2	1,328	-0.15%
2024/11/11	0	39.95	0	0.00	41.45	0	1,313	0.00%
2024/11/08	2	40.28	0	0.00	40.40	2	1,309	0.15%
2024/11/07	6	40.18	6	41.17	41.10	0	1,306	0.00%
2024/10/25	1	39.40	1	39.70	38.15	0	1,548	0.00%
2024/10/22	1	38.45	0	0.00	38.50	1	1,589	0.06%
2024/10/17	0	0.00	0.2	39.50	38.75	-0.2	1,755	-0.01%
2024/10/16	0	0.00	1	38.90	38.65	-1	1,780	-0.06%
2024/10/08	0	0.00	1	40.40	40.40	-1	1,880	-0.05%
2024/10/01	2	42.15	1	41.20	42.30	1	2,017	0.05%
2024/09/30	2	41.65	2	41.50	40.85	0	2,009	0.00%
2024/09/27	0	0.00	7	41.45	41.35	-7	2,046	-0.34%
2024/09/26	19	41.29	9	41.40	41.15	10	2,052	0.49%
2024/09/25	0.2	39.82	0	0.00	40.05	0.2	2,012	0.01%
2024/09/18	1	39.30	0	0.00	38.60	1	2,089	0.05%
2024/09/09	1.1	35.99	0	0.00	37.60	1.1	2,227	0.05%
2024/09/06	0	0.00	1	37.05	37.05	-1	2,273	-0.04%
2024/09/04	1	37.20	4	36.35	36.35	-3	2,315	-0.13%
2024/09/03	0	0.00	1	39.40	38.90	-1	2,317	-0.04%
2024/09/02	1	40.10	0	0.00	39.75	1	2,356	0.04%
2024/08/27	0	40.65	0	0.00	39.95	0	2,624	0.00%
2024/08/23	0	0.00	2	40.00	40.10	-2	2,644	-0.08%
2024/08/21	1	40.00	1	40.55	40.05	0	2,688	0.00%
2024/08/20	1	40.70	0	0.00	40.50	1	2,691	0.04%
2024/08/19	1	40.70	0	0.00	40.50	1	2,730	0.04%
2024/08/14	0	0.00	1	40.80	41.15	-1	2,776	-0.04%
2024/08/13	1	40.25	0	0.00	40.65	1	2,765	0.04%
2024/08/12	0	0.00	1	40.80	40.70	-1	2,764	-0.04%
2024/08/08	1.5	39.42	0	0.00	38.80	1.5	2,742	0.05%
2024/08/07	1	40.80	0	0.00	40.80	1	2,744	0.04%
2024/08/06	1	34.91	0	0.00	37.25	1	2,791	0.04%
2024/08/05	1	38.60	0	0.00	38.60	1	2,739	0.04%
2024/08/01	0	0.00	3	43.42	44.55	-3	2,713	-0.11%
2024/07/31	2	42.45	0	0.00	42.30	2	2,680	0.07%
2024/07/30	0	0.00	1.6	42.98	43.15	-1.6	2,684	-0.06%
2024/07/29	0.1	42.80	0	0.00	42.65	0.1	2,687	0.00%
2024/07/26	0.8	43.55	0	0.00	43.45	0.8	2,822	0.03%
2024/07/23	4.1	44.64	1	45.20	44.85	3.1	2,819	0.11%
2024/07/22	1	44.00	0	0.00	43.80	1	2,805	0.04%
2024/07/19	1.8	45.08	2	46.40	44.40	-0.2	2,776	-0.01%
2024/07/18	3	47.42	7	47.48	47.45	-4	2,709	-0.15%
2024/07/16	1	48.50	0	0.00	48.15	1	2,715	0.04%
2024/07/15	1	48.40	0	48.80	48.40	1	2,765	0.04%
2024/07/12	2.1	48.84	4	48.88	48.85	-1.9	2,910	-0.07%
2024/07/11	1.5	48.93	0	0.00	48.80	1.5	2,949	0.05%
2024/07/10	3	49.67	1	50.10	49.20	2	2,986	0.07%
2024/07/09	3	50.63	0	0.00	50.80	3	2,964	0.10%
2024/07/08	8.2	51.49	3.2	51.15	51.50	5.1	3,045	0.17%
2024/07/05	1.2	51.63	10.2	51.09	51.30	-9	3,042	-0.29%
2024/07/04	0.3	49.89	1	49.75	49.55	-0.7	2,981	-0.02%
2024/07/03	5	50.07	3	49.50	49.75	2	2,982	0.07%
2024/07/02	1	48.40	4	48.03	48.45	-3	2,945	-0.10%
2024/07/01	1	48.40	2	48.33	48.20	-1	2,934	-0.03%
2024/06/28	2.3	48.86	2	48.80	48.70	0.3	2,939	0.01%
2024/06/27	1	48.70	0	0.00	48.40	1	2,962	0.03%
2024/06/26	3	49.40	1	49.10	49.10	2	2,955	0.07%
2024/06/25	0.1	48.90	0	0.00	49.35	0.1	2,962	0.00%
2024/06/24	1.6	49.73	1	49.35	49.25	0.6	2,961	0.02%
2024/06/21	0	0.00	4	50.50	50.40	-4	2,974	-0.13%
2024/06/20	1	50.20	0	0.00	50.10	1	2,980	0.03%
2024/06/19	2.4	50.48	2	50.80	50.10	0.4	3,000	0.01%
2024/06/18	3.4	51.34	0	0.00	51.50	3.4	2,976	0.11%
2024/06/14	0.3	51.20	2	51.30	50.70	-1.7	3,022	-0.06%
2024/06/13	0.3	51.00	5	50.60	50.70	-4.7	3,023	-0.16%
2024/06/12	0.1	51.10	0	0.00	51.00	0.1	2,984	0.00%
2024/06/11	8	52.01	0	0.00	52.00	8	2,991	0.27%
2024/06/07	0	0.00	4	51.90	52.00	-4	3,002	-0.13%
2024/06/06	3.3	50.71	1	51.00	51.30	2.3	3,000	0.08%
2024/06/05	8.4	52.13	4	52.90	51.80	4.4	2,983	0.15%
2024/06/04	2	52.25	8	52.39	52.00	-6	2,931	-0.20%
2024/06/03	2	51.00	0	0.00	50.80	2	2,939	0.07%
2024/05/29	2	51.40	0	0.00	51.40	2	3,185	0.06%
2024/05/28	4.2	51.58	1	51.90	52.00	3.2	3,223	0.10%
2024/05/27	0.2	51.20	0	0.00	51.10	0.2	3,272	0.01%
2024/05/24	0	50.25	1	50.00	50.20	-1	3,332	-0.03%
2024/05/23	1.1	50.52	6	50.80	50.60	-4.9	3,409	-0.14%
2024/05/22	6	50.45	1	50.30	50.50	5	3,458	0.14%
2024/05/17	1	49.80	0	0.00	49.70	1	3,782	0.03%
2024/05/16	0.1	49.50	0	0.00	49.45	0.1	4,218	0.00%
2024/05/15	0.3	49.83	0	0.00	49.50	0.3	4,296	0.01%
2024/05/14	2.3	49.92	0.5	49.70	49.70	1.8	4,321	0.04%
2024/05/13	0.1	47.95	7	48.08	49.00	-6.9	4,352	-0.16%
2024/05/10	1.7	48.17	29	48.15	48.45	-27.3	4,334	-0.63%
2024/05/09	5	50.25	0	0.00	49.95	5	4,257	0.12%
2024/05/07	0.1	50.70	0	0.00	51.00	0.1	4,257	0.00%
2024/05/06	1	51.10	1	51.20	50.80	0	4,324	0.00%
2024/05/03	0	0.00	3	52.90	51.50	-3	4,331	-0.07%
2024/05/02	1	52.50	0	0.00	52.80	1	4,380	0.02%
2024/04/30	10	53.56	6	53.93	53.50	4	4,415	0.09%
2024/04/26	2.4	51.08	0	0.00	50.70	2.4	4,314	0.06%
2024/04/25	1	51.40	0	0.00	51.20	1	4,328	0.02%
2024/04/23	1	51.00	0	0.00	51.00	1	4,409	0.02%
2024/04/22	3.1	52.10	1	51.20	51.00	2.1	4,457	0.05%
2024/04/19	2	52.60	1	53.60	52.50	1	4,465	0.02%
2024/04/18	12.2	54.23	22	54.09	54.50	-9.8	4,481	-0.22%
2024/04/17	7	52.74	1	53.30	53.30	6	4,357	0.14%
2024/04/16	1	50.50	3	50.80	51.00	-2	4,349	-0.05%
2024/04/15	1	52.50	4	52.90	52.30	-3	4,370	-0.07%
2024/04/12	6	54.32	5	53.08	53.80	1	4,423	0.02%
2024/04/11	4	53.03	1	52.60	52.50	3	4,364	0.07%
2024/04/10	1	53.80	0	0.00	54.10	1	4,349	0.02%
2024/04/09	1	54.10	5	54.10	54.00	-4	4,362	-0.09%
2024/04/08	0	54.00	1	54.20	53.70	-1	4,448	-0.02%
2024/04/03	1	53.40	0	0.00	53.30	1	4,456	0.02%
2024/04/02	2	54.05	0	0.00	54.30	2	4,476	0.04%
2024/04/01	2	54.25	17	54.68	54.60	-15	4,509	-0.33%
2024/03/29	2	53.30	0	0.00	53.30	2	4,529	0.04%
2024/03/28	7	52.94	0	0.00	53.00	7	4,526	0.15%
2024/03/27	2	53.30	20	53.28	53.30	-18	4,531	-0.40%
2024/03/26	9	54.69	3	54.97	53.30	6	4,547	0.13%
2024/03/25	2	55.20	2	55.40	55.20	0	4,531	0.00%
2024/03/22	4	54.60	10	54.67	54.30	-6	4,573	-0.13%
2024/03/21	3	53.53	4	53.70	53.80	-1	4,558	-0.02%
2024/03/20	6	53.28	3	53.00	53.00	3	4,653	0.06%
2024/03/19	0	54.60	0	0.00	54.30	0	4,634	0.00%
2024/03/18	4	54.10	0	0.00	54.40	4	4,682	0.09%
2024/03/15	1	55.00	0	0.00	55.00	1	4,699	0.02%
2024/03/14	3	55.33	0	0.00	55.20	3	4,778	0.06%
2024/03/13	0	0.00	0.5	55.30	55.00	-0.5	4,833	-0.01%
2024/03/12	2	56.60	1	57.00	56.40	1	4,881	0.02%
2024/03/11	1	56.30	12	56.00	56.30	-11	4,964	-0.22%
2024/03/08	17.2	56.92	21.2	56.96	55.90	-4	5,023	-0.08%
2024/03/07	8.3	58.87	0.5	58.60	58.00	7.8	5,013	0.16%
2024/03/06	12.4	60.41	0	0.00	60.10	12.4	4,997	0.25%
2024/03/05	14.2	60.22	10	61.20	60.00	4.2	5,096	0.08%
2024/03/04	14	61.74	14	60.91	60.60	0	5,211	0.00%
2024/03/01	6	60.57	15	60.60	60.30	-9	5,228	-0.17%
2024/02/29	5.1	60.85	7	61.19	61.30	-1.9	5,690	-0.03%
2024/02/27	16	60.44	7	61.30	60.20	9	6,506	0.14%
2024/02/26	12	61.20	18	60.61	61.20	-6	6,952	-0.09%
2024/02/23	16	60.36	1	60.40	59.70	15	6,907	0.22%
2024/02/22	13	61.49	2.1	61.15	61.30	10.9	6,865	0.16%
2024/02/21	14	61.79	6	61.92	61.50	8	6,858	0.12%
2024/02/20	18	61.94	10.1	62.39	61.80	8	6,946	0.11%
2024/02/19	7	61.89	38.2	60.85	62.30	-31.2	6,809	-0.46%
2024/02/16	2	58.15	3	57.33	58.70	-1	6,414	-0.02%
2024/02/15	3	56.07	0	0.00	56.20	3	6,380	0.05%
2024/02/05	4	56.03	3	56.00	56.10	1	6,399	0.02%
2024/02/02	15	57.40	14	57.66	57.00	1	6,378	0.02%
2024/02/01	0	0.00	1	56.70	57.20	-1	6,381	-0.02%
2024/01/31	4.2	57.40	1	57.20	57.00	3.2	6,377	0.05%
2024/01/30	2	57.80	1.1	57.91	57.80	0.9	6,392	0.01%
2024/01/29	4	58.50	4.4	58.16	58.80	-0.4	6,439	-0.01%
2024/01/26	12.2	57.63	13	57.85	56.90	-0.8	6,422	-0.01%
2024/01/25	12	58.32	7	59.29	58.00	5	6,482	0.08%
2024/01/24	14.2	58.62	19	58.02	58.60	-4.8	6,668	-0.07%
2024/01/23	14	58.10	15	57.62	57.30	-1	6,673	-0.01%
2024/01/22	3	56.63	0	0.00	57.00	3	6,658	0.05%
2024/01/19	1	55.90	28	56.64	56.50	-27	6,715	-0.40%
2024/01/18	3	55.57	1	55.70	56.00	2	6,766	0.03%
2024/01/17	5	56.28	0	0.00	55.30	5	6,908	0.07%
2024/01/16	8	58.79	4.5	58.06	57.60	3.5	7,033	0.05%
2024/01/15	4	57.70	0	0.00	58.30	4	7,136	0.06%
2024/01/12	10	56.50	14	57.06	56.90	-4	7,196	-0.06%
2024/01/11	4.2	56.02	2	55.40	57.10	2.2	7,181	0.03%
2024/01/10	10	55.50	11	55.67	55.00	-1	7,209	-0.01%
2024/01/09	2	56.80	3	56.90	56.50	-1	7,231	-0.01%
2024/01/08	6	59.52	13.1	59.75	58.90	-7.1	7,202	-0.10%
2024/01/05	2	58.15	6.5	58.80	58.30	-4.5	7,144	-0.06%
2024/01/04	4	57.85	1.5	58.23	57.60	2.5	7,137	0.04%
2024/01/03	4	58.68	1	59.00	58.80	3	7,155	0.04%
2024/01/02	12	59.71	6	60.10	59.30	6	7,150	0.08%
2023/12/29	3	58.77	1	59.00	58.90	2	7,180	0.03%
2023/12/28	1	58.60	2	58.90	59.00	-1	7,194	-0.01%
2023/12/27	2.3	58.51	2	58.65	58.40	0.3	7,222	0.00%
2023/12/26	4	58.28	7	58.09	59.00	-3	7,298	-0.04%
2023/12/25	3.2	57.04	3	56.87	57.00	0.2	7,276	0.00%
2023/12/22	0.2	56.90	0	0.00	56.40	0.2	7,282	0.00%
2023/12/21	5.1	56.82	2	56.70	56.60	3.1	7,287	0.04%
2023/12/20	0.7	58.50	1	57.90	57.80	-0.3	7,299	0.00%
2023/12/19	1.5	58.07	0	0.00	57.30	1.5	7,311	0.02%
2023/12/18	21	59.12	11	59.57	59.00	10	7,300	0.14%
2023/12/15	6	59.43	7	59.51	59.10	-1	7,317	-0.01%
2023/12/14	1	58.60	4	59.08	58.20	-3	7,234	-0.04%
2023/12/13	10.5	58.91	8	58.88	58.30	2.5	7,219	0.03%
2023/12/12	4.4	59.58	2	60.35	59.00	2.4	7,208	0.03%
2023/12/11	6.3	59.44	0.1	59.90	59.60	6.2	7,208	0.09%
2023/12/08	2	61.30	3	60.27	61.00	-1	7,155	-0.01%
2023/12/07	1.2	61.94	30.9	60.92	60.50	-29.7	7,155	-0.41%
2023/12/06	15.2	62.02	3	62.47	61.60	12.2	7,150	0.17%
2023/12/05	0	0.00	11	61.83	62.80	-11	7,114	-0.15%
2023/12/04	7	62.61	26	62.15	61.80	-19	7,125	-0.27%
2023/12/01	3	62.40	0	0.00	62.50	3	7,404	0.04%
2023/11/30	9.4	63.29	5	63.80	62.20	4.4	7,390	0.06%
2023/11/29	7	63.49	6.1	63.91	63.50	0.9	7,352	0.01%
2023/11/28	41	62.96	10.3	62.80	62.80	30.7	7,299	0.42%
2023/11/27	37.3	63.86	75	63.48	62.90	-37.7	7,315	-0.52%
2023/11/24	78	63.76	71.9	63.51	63.20	6.1	6,905	0.09%
2023/11/22	0	0.00	1	57.30	57.50	-1	5,689	-0.02%
2023/11/21	1	57.60	3.2	57.47	57.20	-2.2	5,725	-0.04%
2023/11/20	6	57.03	8	57.13	56.70	-2	5,793	-0.03%
2023/11/17	21	57.12	18	57.47	56.20	3	5,768	0.05%
2023/11/16	2.1	56.09	3.1	55.70	56.40	-1	5,691	-0.02%
2023/11/15	11	54.82	11	55.31	54.60	0	5,899	0.00%
2023/11/14	2	54.90	2	54.85	54.80	0	6,212	0.00%
2023/11/13	2	53.11	8.6	53.15	54.00	-6.6	6,271	-0.11%
2023/11/10	11	52.60	10	53.10	52.50	1	6,380	0.02%
2023/11/09	5.6	53.60	0	0.00	53.20	5.6	6,463	0.09%
2023/11/08	6	54.27	15	54.41	54.20	-9	6,531	-0.14%
2023/11/07	14	54.14	5	54.70	54.20	9	6,689	0.13%
2023/11/06	12.1	54.85	34	54.63	54.90	-21.9	6,783	-0.32%
2023/11/03	10.1	53.10	24	53.58	53.30	-13.9	6,757	-0.21%
2023/11/02	26.1	52.61	25	53.34	52.80	1.1	6,792	0.02%
2023/11/01	14.6	52.41	13	53.15	51.80	1.6	6,790	0.02%
2023/10/31	9.1	54.66	6	52.83	52.50	3.1	6,621	0.05%
2023/10/30	12	54.98	9	55.90	54.60	3	6,706	0.04%
2023/10/27	6	55.93	0	0.00	55.40	6	6,836	0.09%
2023/10/26	23.2	57.75	0.1	59.00	57.00	23.1	6,903	0.33%
2023/10/25	8.1	59.13	11	58.69	59.10	-2.9	6,979	-0.04%
2023/10/24	18	55.94	13	56.31	56.80	5	6,897	0.07%
2023/10/23	2.4	53.49	1.1	54.65	53.60	1.3	6,906	0.02%
2023/10/20	2.1	54.70	0	0.00	55.00	2.1	6,885	0.03%
2023/10/19	1	57.00	1	57.00	56.10	0	7,039	0.00%
2023/10/18	5.4	59.28	0	0.00	57.70	5.4	7,065	0.08%
2023/10/17	6.8	59.95	11.5	59.98	60.60	-4.7	7,114	-0.07%
2023/10/16	13.3	60.33	0	0.00	58.70	13.3	7,238	0.18%
2023/10/13	3	61.40	4	62.50	61.50	-1	7,546	-0.01%
2023/10/12	1.1	62.56	3	62.10	62.50	-1.9	8,089	-0.02%
2023/10/11	2.1	60.70	22	61.87	61.70	-19.9	8,216	-0.24%
2023/10/06	2	61.40	0	0.00	61.60	2	8,402	0.02%
2023/10/05	21	62.24	24	63.59	61.80	-3	8,712	-0.03%
2023/10/04	0	61.00	0	0.00	60.80	0	9,087	0.00%
2023/10/03	10	62.43	5.4	63.20	62.00	4.6	9,280	0.05%
2023/10/02	43	62.58	10	62.41	63.00	33	9,528	0.35%
2023/09/28	0	0.00	3	59.17	58.90	-3	9,613	-0.03%
2023/09/27	0.1	58.50	13	58.23	58.30	-12.9	9,991	-0.13%
2023/09/26	15	59.17	6	59.38	58.50	9	10,168	0.09%
2023/09/25	4.4	59.08	0.7	59.39	58.80	3.7	10,308	0.04%
2023/09/22	3	59.57	5.9	59.63	59.70	-2.9	10,443	-0.03%
2023/09/21	8.1	59.88	5.7	61.00	59.60	2.4	10,508	0.02%
2023/09/20	0	0.00	2	60.85	60.90	-2	10,594	-0.02%
2023/09/19	1.2	61.46	18	61.38	61.30	-16.8	10,873	-0.15%
2023/09/18	1.1	63.28	0	0.00	62.50	1.1	11,060	0.01%
2023/09/15	4.4	62.53	4.7	62.84	63.60	-0.3	11,386	0.00%
2023/09/14	1	62.81	0.3	63.08	62.70	0.8	11,551	0.01%
2023/09/13	0.1	62.60	0.2	62.70	62.10	-0.1	11,775	0.00%
2023/09/12	5.3	62.51	0	0.00	62.00	5.3	12,067	0.04%
2023/09/11	8	64.93	12	63.43	63.40	-4	12,282	-0.03%
2023/09/08	7.4	67.02	2	66.80	66.00	5.4	12,596	0.04%
2023/09/07	0.3	68.92	9.7	68.37	68.00	-9.4	13,011	-0.07%
2023/09/06	37.2	66.71	25	67.45	67.80	12.2	13,275	0.09%
2023/09/05	9	69.80	1.2	70.08	70.70	7.8	13,234	0.06%
2023/09/04	38.2	69.64	6	69.18	69.10	32.2	13,658	0.24%
2023/09/01	27.1	72.47	13	72.05	71.10	14.1	14,142	0.10%
2023/08/31	8	72.78	17	72.27	73.00	-9	14,509	-0.06%
2023/08/30	13	71.22	8	71.70	71.00	5	15,025	0.03%
2023/08/29	8	71.24	18.1	70.50	71.50	-10.1	16,015	-0.06%
2023/08/28	13	68.70	0	0.00	70.00	13	17,175	0.08%
2023/08/25	3	70.20	5.1	69.50	69.90	-2.1	18,143	-0.01%
2023/08/24	5.1	69.60	6	70.73	69.00	-0.9	18,544	0.00%
2023/08/23	7	68.71	12	69.09	68.60	-5	18,973	-0.03%
2023/08/22	10.1	68.17	11	69.12	68.50	-0.9	19,242	0.00%
2023/08/21	19.2	70.02	17	70.31	68.70	2.2	19,614	0.01%
2023/08/18	15	69.65	15	69.53	69.80	0	21,131	0.00%
2023/08/17	5	66.32	19	66.69	66.90	-14	21,030	-0.07%
2023/08/16	8	66.04	29	64.97	66.20	-21	21,193	-0.10%
2023/08/15	7	64.41	13.6	63.96	64.60	-6.6	21,721	-0.03%
2023/08/14	5.5	61.84	8	62.18	62.10	-2.6	22,208	-0.01%
2023/08/11	8	63.64	21.6	63.62	63.50	-13.6	22,801	-0.06%
2023/08/10	10.1	63.59	4	61.90	61.60	6.1	23,117	0.03%
2023/08/09	2.6	63.83	6	64.42	63.50	-3.4	23,717	-0.01%
2023/08/08	4	64.43	1	64.60	64.40	3	24,317	0.01%
2023/08/07	2.1	64.60	0	0.00	65.20	2.1	24,618	0.01%
2023/08/04	1	66.00	5	65.66	65.40	-4	25,312	-0.02%
2023/08/02	14.7	66.79	16	65.47	65.30	-1.4	25,743	-0.01%
2023/08/01	17.1	66.52	28.5	66.96	66.50	-11.4	26,070	-0.04%
2023/07/31	2.3	68.83	5	69.32	67.50	-2.7	26,375	-0.01%
2023/07/28	13.2	68.46	18	69.07	69.50	-4.8	26,653	-0.02%
2023/07/27	10	69.80	19	69.96	69.50	-9	27,081	-0.03%
2023/07/26	18	70.91	3	71.10	69.70	15	27,576	0.05%
2023/07/25	12	71.20	20	70.73	70.60	-8	27,814	-0.03%
2023/07/24	38.9	71.09	31	69.55	70.00	7.9	28,006	0.03%
2023/07/21	29	72.34	30	72.93	73.60	-1	28,207	0.00%
2023/07/20	17	73.24	18	73.81	73.20	-1	29,256	0.00%
2023/07/19	7.2	74.85	7	73.70	72.50	0.2	29,584	0.00%
2023/07/18	29.4	75.61	13	75.96	74.00	16.4	30,150	0.05%
2023/07/17	37	76.79	19	75.73	76.70	18	30,543	0.06%
2023/07/14	6.2	73.34	8	74.10	72.60	-1.9	31,042	-0.01%
2023/07/13	7	72.87	13	73.32	72.80	-6	32,704	-0.02%
2023/07/12	22	71.15	21	71.96	72.00	1	33,621	0.00%
2023/07/11	9.4	73.08	35	74.03	72.00	-25.6	34,256	-0.07%
2023/07/10	8.1	77.37	5	76.18	76.00	3.1	34,499	0.01%
2023/07/07	22.1	76.60	25	76.98	78.30	-2.9	34,755	-0.01%
2023/07/06	3	79.13	6	78.33	77.70	-3	35,037	-0.01%
2023/07/05	35	79.49	24	78.99	79.40	11	35,753	0.03%
2023/07/04	10	78.51	9	79.29	77.60	1	35,789	0.00%
2023/07/03	21	78.61	25	78.91	78.80	-4	35,870	-0.01%
2023/06/30	4.1	76.75	25.9	76.74	78.00	-21.8	36,476	-0.06%
2023/06/29	5	76.12	9	75.97	75.50	-4	36,628	-0.01%
2023/06/28	11	76.31	1	76.10	75.30	10	36,905	0.03%
2023/06/27	34.4	77.53	16.3	77.92	75.60	18.1	37,163	0.05%
2023/06/26	26	79.66	3	79.37	79.30	23	37,281	0.06%
2023/06/21	16	79.16	43.1	80.97	81.80	-27.1	37,430	-0.07%
2023/06/20	38	79.93	17	80.80	79.40	21	37,547	0.06%
2023/06/19	13	79.84	21	80.42	80.80	-8	38,426	-0.02%
2023/06/16	8.2	79.91	22	80.70	79.10	-13.8	39,863	-0.03%
2023/06/15	38.5	79.26	14	79.88	79.00	24.4	40,410	0.06%
2023/06/14	43	81.16	21.1	81.46	80.30	21.9	41,215	0.05%
2023/06/13	28.1	81.13	51.1	81.01	82.30	-23.1	41,842	-0.06%
2023/06/12	49.3	79.20	41.2	79.66	78.50	8.1	42,435	0.02%
2023/06/09	46.5	79.75	32	79.85	79.00	14.5	43,618	0.03%
2023/06/08	48.8	80.19	19	80.61	78.90	29.8	44,550	0.07%
2023/06/07	78.1	83.42	64	82.95	81.50	14.1	45,822	0.03%
2023/06/06	52.4	83.60	37	83.40	82.60	15.4	46,949	0.03%
2023/06/05	42.1	85.69	39	86.04	85.70	3.1	47,549	0.01%
2023/06/02	47.2	83.21	55.5	83.42	83.40	-8.3	47,681	-0.02%
2023/06/01	47.5	80.90	98.4	80.30	81.90	-50.9	47,138	-0.11%
2023/05/31	81.4	77.86	80	77.71	78.40	1.4	46,628	0.00%
2023/05/30	38	77.56	57	77.68	76.60	-19	45,748	-0.04%
2023/05/29	23	76.43	50	76.57	76.40	-27	45,395	-0.06%
2023/05/26	25.3	74.29	16	74.24	73.70	9.3	45,058	0.02%
2023/05/25	89.3	74.77	58	74.98	74.50	31.2	44,998	0.07%
2023/05/24	130	77.37	99.1	77.71	75.80	30.9	44,898	0.07%	大買/
2023/05/23	11	75.41	27	75.11	75.50	-16	44,540	-0.04%
2023/05/22	32	75.03	56	74.50	75.30	-24	44,960	-0.05%
2023/05/19	75.1	74.74	30	74.57	73.20	45.1	44,786	0.10%
2023/05/18	23	76.00	42	75.99	75.80	-19	44,433	-0.04%
2023/05/17	83.2	75.25	66.5	74.83	74.10	16.7	43,886	0.04%
2023/05/16	18	73.75	28.2	73.99	74.40	-10.2	43,212	-0.02%
2023/05/15	58.2	73.79	50.1	73.76	72.70	8.2	42,738	0.02%
2023/05/12	70	71.30	95	71.71	73.20	-25	42,094	-0.06%
2023/05/11	70	69.81	54.1	69.80	68.90	15.9	41,514	0.04%
2023/05/10	48.5	69.15	52	69.58	70.00	-3.5	41,156	-0.01%
2023/05/09	54.6	73.66	44	73.77	71.70	10.6	40,450	0.03%
2023/05/08	22.3	72.77	43.5	73.25	73.80	-21.3	39,949	-0.05%
2023/05/05	32.2	72.55	38.1	71.69	71.20	-5.9	39,498	-0.01%
2023/05/04	48	75.26	24	75.15	74.00	24	39,065	0.06%
2023/05/03	50	76.23	50	75.99	76.00	0	38,702	0.00%
2023/05/02	19.1	75.38	33.4	75.35	76.50	-14.3	38,138	-0.04%
2023/04/28	20	73.28	13	73.22	73.50	7	37,572	0.02%
2023/04/27	19	71.68	16	72.24	71.90	3	37,132	0.01%
2023/04/26	16	71.63	19	71.99	71.90	-3	36,803	-0.01%
2023/04/25	48.1	73.09	49	71.55	72.70	-1	36,370	0.00%
2023/04/24	22.3	73.23	15.4	73.45	73.30	6.9	35,247	0.02%
2023/04/21	36.2	73.67	45	73.42	72.50	-8.8	34,861	-0.03%
2023/04/20	23.9	75.54	12.1	75.86	74.60	11.8	34,112	0.03%
2023/04/19	99.3	78.21	74	78.42	77.80	25.3	33,376	0.08%
2023/04/18	62.7	77.38	63.2	77.20	76.40	-0.5	32,320	0.00%
2023/04/17	40.2	72.53	62	74.00	75.90	-21.9	30,534	-0.07%
2023/04/14	59.2	69.35	51	68.99	69.00	8.2	29,403	0.03%
2023/04/13	62	66.85	76	67.47	67.30	-14	28,431	-0.05%
2023/04/12	24	67.42	29.1	67.08	66.30	-5.1	27,694	-0.02%
2023/04/11	41.2	66.77	31	66.65	66.30	10.2	27,252	0.04%
2023/04/10	32.5	65.55	30	66.70	66.60	2.5	26,706	0.01%
2023/04/07	21	62.83	20	63.09	62.50	1	25,805	0.00%
2023/04/06	12	60.73	12	61.71	61.60	0	25,429	0.00%
2023/03/31	63	61.68	63	62.22	60.30	0	25,221	0.00%
2023/03/30	12	61.08	3.1	60.58	60.80	8.9	24,733	0.04%
2023/03/29	6	59.75	3	59.50	59.80	3	24,759	0.01%
2023/03/28	6.1	59.68	5	59.44	59.20	1.1	25,009	0.00%
2023/03/27	3	60.23	7.2	60.19	59.80	-4.2	24,753	-0.02%
2023/03/24	27	59.70	29	59.77	60.00	-2	24,383	-0.01%
2023/03/23	11	59.31	13	59.16	59.50	-2	24,068	-0.01%
2023/03/22	58.1	59.77	26	60.09	59.00	32	23,610	0.14%
2023/03/21	220.5	62.25	74.6	62.37	61.10	146	22,529	0.65%	大買/鉅額交易
2023/03/20	27	59.35	21	59.73	59.50	6	20,843	0.03%
2023/03/17	46.5	59.66	50	59.59	59.10	-3.5	20,016	-0.02%
2023/03/16	91.1	58.08	63.2	58.15	58.50	27.9	18,949	0.15%
2023/03/15	80.5	59.49	80.5	59.23	59.20	0	18,059	0.00%
2023/03/14	60.5	57.18	57.3	57.49	58.40	3.3	17,276	0.02%
2023/03/13	71	56.46	66.8	55.92	56.20	4.3	15,806	0.03%
2023/03/10	107	56.71	151	57.35	56.60	-44	14,616	-0.30%	大買/大賣/
2023/03/09	180	55.38	130	55.59	54.80	50	13,026	0.38%	大買/大賣/
2023/03/08	47	50.74	128.1	52.42	54.70	-81.1	11,630	-0.70%	大賣/
2023/03/07	62	49.94	47.6	50.32	49.80	14.4	10,742	0.13%
2023/03/06	66.5	48.55	96	48.55	48.75	-29.5	10,455	-0.28%
2023/03/03	24.5	47.98	40	48.03	46.90	-15.5	10,502	-0.15%
2023/03/02	1	45.40	14	46.43	47.05	-13	10,050	-0.13%
2023/03/01	14	45.25	13	45.20	45.60	1	9,884	0.01%
2023/02/24	45	45.93	6.6	45.79	45.45	38.4	9,774	0.39%
2023/02/23	10.5	46.79	18	46.82	46.60	-7.5	9,572	-0.08%
2023/02/22	25.2	45.61	21	46.18	47.20	4.2	9,388	0.04%
2023/02/21	108	46.82	61	46.52	46.70	47	9,065	0.52%	大買/
2023/02/20	14	44.70	70.2	45.26	46.35	-56.2	7,673	-0.73%
2023/02/17	7	42.14	4	42.14	42.15	3	7,037	0.04%
2023/02/16	18	42.26	63	42.29	42.35	-45	6,955	-0.65%
2023/02/15	1	40.70	10	40.58	40.75	-9	6,725	-0.13%
2023/02/14	0	0.00	20	39.95	39.80	-20	6,699	-0.30%
2023/02/10	14	40.16	2	40.05	39.90	12	6,759	0.18%
2023/02/09	3	41.52	11	41.57	41.35	-8	6,706	-0.12%
2023/02/08	6	41.10	2	41.60	41.05	4	6,678	0.06%
2023/02/07	3	41.23	13	41.35	41.25	-10	6,645	-0.15%
2023/02/06	0	0.00	2	40.80	40.65	-2	6,589	-0.03%
2023/02/03	1	40.45	3	40.57	40.45	-2	6,578	-0.03%
2023/02/02	7	40.64	4	40.65	40.60	3	6,560	0.05%
2023/02/01	2	40.20	0	0.00	40.45	2	6,540	0.03%
2023/01/31	2	39.45	7	39.51	39.65	-5	6,526	-0.08%
2023/01/30	6	38.90	0.4	38.90	38.85	5.6	6,526	0.09%
2023/01/17	2	38.00	0	0.00	38.00	2	6,521	0.03%
2023/01/16	0.2	38.05	0	0.00	37.90	0.2	6,518	0.00%
2023/01/13	11.2	38.34	0	0.00	38.00	11.2	6,533	0.17%
2023/01/12	2	38.70	0	0.00	38.70	2	6,519	0.03%
2023/01/11	11	39.03	5	39.38	39.00	6	6,554	0.09%
2023/01/10	0	0.00	0.1	40.40	40.10	-0.1	6,526	0.00%
2023/01/09	3	40.30	10	40.50	40.15	-7	6,569	-0.11%
2023/01/06	6.1	40.05	1	40.10	40.05	5.1	6,595	0.08%
2023/01/05	13	40.37	9.1	40.98	40.05	4	6,654	0.06%
2023/01/04	4	40.20	5	40.10	40.10	-1	6,663	-0.02%
2023/01/03	1	39.90	1	39.95	39.95	0	6,679	0.00%
2022/12/30	0.1	40.00	3	39.65	39.45	-2.9	6,707	-0.04%
2022/12/29	2	39.08	58	39.61	39.65	-56	6,837	-0.82%
2022/12/28	11	39.77	2	40.15	39.00	9	6,845	0.13%
2022/12/27	5	40.25	0	0.00	40.05	5	6,843	0.07%
2022/12/26	11.1	40.58	3	40.35	40.00	8	6,852	0.12%
2022/12/23	3	41.05	7	41.08	41.00	-4	6,825	-0.06%
2022/12/22	36	42.37	26	42.46	41.50	10	6,795	0.15%
2022/12/21	19	40.97	26	41.86	42.40	-7	6,585	-0.11%
2022/12/20	45	42.31	57	42.37	40.65	-12	6,274	-0.19%
2022/12/19	2	41.25	40.3	41.06	41.25	-38.3	5,759	-0.67%
2022/12/16	1.3	39.51	2	39.58	39.40	-0.7	5,685	-0.01%
2022/12/15	4	40.15	0.1	40.60	40.50	3.9	5,680	0.07%
2022/12/14	2	39.75	0	0.00	39.70	2	5,709	0.04%
2022/12/12	5	39.60	1	40.00	39.95	4	6,241	0.06%
2022/12/09	7	40.83	4	40.40	39.90	3	6,895	0.04%
2022/12/08	52	39.85	6	40.02	39.80	46	6,969	0.66%
2022/12/07	7.1	40.59	15	39.99	39.75	-8	6,967	-0.11%
2022/12/06	37	42.26	41	42.64	41.65	-4	6,883	-0.06%
2022/12/05	27	41.78	25	42.12	41.70	2	6,639	0.03%
2022/12/02	27	41.50	12	41.89	41.75	15	6,574	0.23%
2022/12/01	15	41.85	11.5	41.78	41.60	3.5	6,509	0.05%
2022/11/30	14	42.01	19	42.58	41.80	-5	6,398	-0.08%
2022/11/29	11.3	40.95	1	41.00	41.25	10.3	6,186	0.17%
2022/11/28	61.1	42.25	40	42.11	41.70	21.1	6,208	0.34%
2022/11/25	40	41.69	57	41.44	42.30	-17	5,779	-0.29%
2022/11/24	43	39.01	53	39.14	38.85	-10	5,224	-0.19%
2022/11/23	7	36.66	1	36.90	36.65	6	4,905	0.12%
2022/11/22	11	36.85	7	37.06	36.70	4	4,949	0.08%
2022/11/21	1	37.10	10	37.38	37.10	-9	4,993	-0.18%
2022/11/18	32	37.89	7	38.41	37.30	25	5,005	0.50%
2022/11/17	3	38.27	7	38.55	38.45	-4	4,945	-0.08%
2022/11/16	0	0.00	5	38.30	37.85	-5	4,917	-0.10%
2022/11/15	16	36.95	15	37.62	37.85	1	4,921	0.02%
2022/11/14	1	36.85	10	37.00	37.05	-9	4,925	-0.18%
2022/11/11	21	37.67	0	0.00	36.80	21	4,958	0.42%
2022/11/09	0	0.00	7	38.24	37.90	-7	4,957	-0.14%
2022/11/08	11	37.97	12	38.40	37.45	-1	4,996	-0.02%
2022/11/07	3	38.05	3	37.80	37.75	0	4,977	0.00%
2022/11/04	0	0.00	6	37.46	37.40	-6	5,071	-0.12%
2022/11/03	0	0.00	5	36.90	36.90	-5	5,053	-0.10%
2022/11/02	0	0.00	5	36.70	36.60	-5	5,083	-0.10%
2022/11/01	0	0.00	7	36.19	36.40	-7	5,097	-0.14%
2022/10/31	0	0.00	5	35.70	35.75	-5	5,187	-0.10%
2022/10/28	5	35.55	6	35.94	35.25	-1	5,227	-0.02%
2022/10/27	0	0.00	7	35.92	36.30	-7	5,247	-0.13%
2022/10/25	0	0.00	5	35.05	34.85	-5	5,348	-0.09%
2022/10/24	4	35.05	9.2	35.31	34.80	-5.2	5,376	-0.10%
2022/10/21	20	34.50	0	0.00	34.30	20	5,389	0.37%
2022/10/20	7	35.49	1	35.40	35.30	6	5,381	0.11%
2022/10/19	2	36.13	7	36.31	36.10	-5	5,391	-0.09%
2022/10/18	0	0.00	10	35.25	35.40	-10	5,368	-0.19%
2022/10/17	10	33.79	12.1	34.28	34.95	-2.1	5,439	-0.04%
2022/10/14	28	34.79	23	35.19	35.05	5	5,487	0.09%
2022/10/13	27.3	34.07	2.1	33.47	33.40	25.2	5,492	0.46%
2022/10/12	9	35.71	8	36.36	35.70	1	5,461	0.02%
2022/10/11	23.1	36.83	1.2	36.46	36.10	21.9	5,477	0.40%
2022/10/07	2.2	38.24	1	38.40	38.20	1.2	5,656	0.02%
2022/10/06	8	38.24	10	38.39	38.20	-2	5,817	-0.03%
2022/10/05	1	37.45	1	37.15	36.90	0	5,703	0.00%
2022/10/04	0.4	36.80	0	0.00	37.05	0.4	5,697	0.01%
2022/09/30	0	0.00	5	35.45	35.50	-5	5,806	-0.09%
2022/09/29	2	35.60	0	0.00	35.35	2	5,817	0.03%
2022/09/28	10	35.68	7	36.39	34.85	3	5,833	0.05%
2022/09/27	21	35.75	6	36.45	36.50	15	5,809	0.26%
2022/09/26	46	36.26	5	36.80	35.75	41	5,831	0.70%
2022/09/23	11	38.21	10	38.05	38.05	1	5,846	0.02%
2022/09/22	1	38.50	0	0.00	39.10	1	5,876	0.02%
2022/09/21	15	38.94	4	38.75	38.90	11	5,857	0.19%
2022/09/20	25	38.35	14	39.25	39.35	11	5,801	0.19%
2022/09/19	45	40.52	22	42.08	38.95	23	5,647	0.41%
2022/09/16	19	41.06	71	41.09	41.60	-52	5,366	-0.97%
2022/09/15	23	39.42	22	40.03	39.20	1	4,783	0.02%
2022/09/14	0	0.00	25	38.22	39.30	-25	4,728	-0.53%
2022/09/13	0	0.00	6	39.78	39.15	-6	4,738	-0.13%
2022/09/12	0	0.00	6	38.75	39.20	-6	4,743	-0.13%
2022/09/08	0.6	37.00	1	37.10	37.30	-0.4	4,754	-0.01%
2022/09/07	3	36.70	0	0.00	36.60	3	4,787	0.06%
2022/09/06	1	37.00	0	0.00	37.00	1	4,806	0.02%
2022/09/05	44	38.65	0	0.00	38.15	44	4,777	0.92%
2022/09/02	28	40.31	26	40.66	40.30	2	4,717	0.04%
2022/09/01	12	39.64	15	39.76	39.55	-3	4,520	-0.07%
2022/08/31	10	39.10	22	38.62	39.15	-12	4,456	-0.27%
2022/08/30	1.6	38.14	0	0.00	38.15	1.6	4,752	0.03%
2022/08/29	8	38.07	16	38.12	37.80	-8	4,845	-0.17%
2022/08/26	1	39.70	2	40.15	39.60	-1	4,835	-0.02%
2022/08/25	0	0.00	1.5	38.73	38.75	-1.5	4,848	-0.03%
2022/08/23	0	38.20	0	0.00	38.35	0	5,152	0.00%
2022/08/22	13	38.39	2	38.40	38.40	11	5,192	0.21%
2022/08/19	18	39.71	7	39.62	39.45	11	5,279	0.21%
2022/08/18	3	39.62	16	39.99	39.90	-13	5,301	-0.25%
2022/08/17	3	39.67	12	39.65	39.70	-9	5,298	-0.17%
2022/08/16	2	39.23	13.1	39.36	39.15	-11.1	5,267	-0.21%
2022/08/15	5	38.68	11	38.86	39.10	-6	5,227	-0.11%
2022/08/12	0	38.10	2	38.13	38.05	-2	5,186	-0.04%
2022/08/11	6	38.68	0	0.00	37.90	6	5,185	0.12%
2022/08/10	4	38.19	5	38.25	38.25	-1	5,096	-0.02%
2022/08/09	1	38.00	10	37.93	37.95	-9	5,102	-0.18%
2022/08/08	2	37.40	17	36.92	37.55	-15	5,119	-0.29%
2022/08/05	8	37.72	30	37.43	37.60	-22	5,162	-0.43%
2022/08/04	13	35.35	2	35.70	35.95	11	5,183	0.21%
2022/08/03	18	36.09	11	36.50	36.05	7	5,170	0.14%
2022/08/02	32	36.68	0	0.00	36.50	32	5,192	0.62%
2022/08/01	0	0.00	34	37.76	38.35	-34	5,145	-0.66%
2022/07/29	6	37.45	1	37.35	37.20	5	5,100	0.10%
2022/07/28	5	36.66	0	0.00	36.60	5	5,127	0.10%
2022/07/27	0	0.00	1	36.10	36.65	-1	5,139	-0.02%
2022/07/26	22	36.35	1	36.25	36.15	21	5,173	0.41%
2022/07/25	3	36.88	10	37.13	37.00	-7	5,183	-0.14%
2022/07/22	6	37.93	5	37.45	36.80	1	5,224	0.02%
2022/07/21	2	36.78	13	36.82	37.35	-11	5,315	-0.21%
2022/07/19	8	36.20	3	36.00	35.95	5	5,357	0.09%
2022/07/18	14	36.06	9	36.29	36.10	5	5,373	0.09%
2022/07/15	40	36.35	37	36.14	36.00	3	5,369	0.06%
2022/07/14	16	34.21	105	35.12	36.30	-89	5,204	-1.71%	大賣/
2022/07/13	10	33.05	10	33.55	33.00	0	5,084	0.00%
2022/07/12	25	32.72	7	32.97	32.25	18	5,178	0.35%
2022/07/11	2	33.78	22	33.82	33.95	-20	5,214	-0.38%
2022/07/08	10	33.84	27	33.46	33.60	-17	5,283	-0.32%
2022/07/07	2	31.35	29.1	31.09	31.50	-27.1	5,211	-0.52%
2022/07/06	22.1	31.12	2	30.55	30.25	20.1	5,275	0.38%
2022/07/05	22	31.34	22	32.00	31.95	0	5,373	0.00%
2022/07/04	1	32.10	0	0.00	31.00	1	5,410	0.02%
2022/07/01	16	32.52	6	33.67	31.70	10	5,539	0.18%
2022/06/30	16	35.12	5	35.55	34.00	11	5,642	0.19%
2022/06/29	20	36.05	3	36.00	35.90	17	5,690	0.30%
2022/06/28	10	36.35	6	36.73	36.80	4	5,901	0.07%
2022/06/27	0	0.00	10	37.65	37.80	-10	6,692	-0.15%
2022/06/24	21.1	36.80	22	37.32	36.85	-0.9	6,996	-0.01%
2022/06/23	1	36.20	13	36.31	35.95	-12	7,501	-0.16%
2022/06/22	31	36.07	11	36.97	35.60	20	8,370	0.24%
2022/06/21	0	0.00	20	36.15	36.70	-20	9,175	-0.22%
2022/06/20	16	36.07	0	0.00	35.10	16	9,495	0.17%
2022/06/17	25	36.87	32	37.29	36.95	-7	9,504	-0.07%
2022/06/16	10	38.05	10	38.90	37.40	0	9,509	0.00%
2022/06/15	21	38.47	11	39.18	38.30	10	9,536	0.10%
2022/06/14	8	38.21	21.5	38.58	39.10	-13.5	9,575	-0.14%
2022/06/13	11	38.72	10	39.15	38.80	1	9,597	0.01%
2022/06/10	2	40.00	10	39.95	40.00	-8	9,611	-0.08%
2022/06/09	11	40.72	1	40.45	40.60	10	9,630	0.10%
2022/06/08	24	41.31	27	41.67	41.25	-3	9,651	-0.03%
2022/06/07	8	40.15	16	40.22	40.30	-8	9,377	-0.09%
2022/06/06	14	39.37	6	39.68	39.15	8	9,352	0.09%
2022/06/02	11	39.91	19	40.36	40.00	-8	9,466	-0.08%
2022/06/01	49	41.40	46	41.68	40.75	3	9,549	0.03%
2022/05/31	0	0.00	5	39.10	39.40	-5	9,420	-0.05%
2022/05/30	0	0.00	11	39.28	39.15	-11	9,594	-0.11%
2022/05/27	8	38.48	10	38.79	38.10	-2	9,640	-0.02%
2022/05/26	5	38.35	0	0.00	37.40	5	9,685	0.05%
2022/05/25	3	38.63	11	38.20	38.80	-8	9,758	-0.08%
2022/05/24	5	38.20	5	38.70	37.50	0	9,920	0.00%
2022/05/20	5	38.35	5	38.70	38.35	0	10,206	0.00%
2022/05/19	6	37.46	5	38.35	38.40	1	10,389	0.01%
2022/05/18	0	0.00	6	38.62	38.40	-6	10,582	-0.06%
2022/05/17	0	0.00	10	38.00	38.10	-10	11,380	-0.09%
2022/05/16	2	37.85	7	37.69	37.35	-5	11,789	-0.04%
2022/05/13	4	36.83	13	36.23	36.75	-9	11,807	-0.08%
2022/05/12	6.3	35.37	17	35.48	35.00	-10.7	11,857	-0.09%
2022/05/11	10	37.70	0	0.00	37.30	10	11,831	0.08%
2022/05/10	0	0.00	20	38.06	38.25	-20	11,976	-0.17%
2022/05/09	14	38.98	23	38.94	38.60	-9	12,027	-0.07%
2022/05/06	6	39.67	5	40.00	39.85	1	12,155	0.01%
2022/05/05	6	41.42	5	41.80	41.00	1	12,278	0.01%
2022/05/03	3	39.35	8	39.48	39.70	-5	12,455	-0.04%
2022/04/29	1	39.00	0	0.00	39.00	1	12,634	0.01%
2022/04/28	3	39.30	15	38.90	38.70	-12	12,814	-0.09%
2022/04/27	26.2	38.05	46	38.73	38.65	-19.9	12,841	-0.15%
2022/04/26	5	40.95	5	41.30	40.70	0	12,772	0.00%
2022/04/25	10	41.16	11	41.37	40.95	-1	12,852	-0.01%
2022/04/22	8	43.09	6	43.08	43.25	2	12,957	0.02%
2022/04/21	5	43.30	6	43.47	43.60	-1	13,093	-0.01%
2022/04/20	7	42.93	7	42.89	42.95	0	13,319	0.00%
2022/04/19	8	42.39	0	0.00	42.05	8	13,467	0.06%
2022/04/18	3.1	42.76	7	42.95	42.35	-3.9	13,793	-0.03%
2022/04/15	4	43.96	1	43.85	43.80	3	13,993	0.02%
2022/04/14	12	45.13	4	45.30	45.10	8	14,415	0.06%
2022/04/13	1	44.61	0	0.00	44.50	1	14,620	0.01%
2022/04/12	7.1	43.69	18	43.81	44.20	-10.9	14,967	-0.07%
2022/04/11	10.1	44.20	3	44.38	44.00	7.1	15,448	0.05%
2022/04/08	26	45.76	2	46.05	45.75	24	15,823	0.15%
2022/04/07	15.2	46.31	17	46.71	45.20	-1.8	16,675	-0.01%
2022/04/06	8	47.39	4	47.16	47.15	4	16,890	0.02%
2022/04/01	6.1	46.16	7.6	46.41	46.10	-1.6	17,214	-0.01%
2022/03/31	25	48.28	9	48.07	46.80	16	18,222	0.09%
2022/03/30	16	48.72	17	48.73	48.25	-1	19,103	-0.01%
2022/03/29	40.1	47.68	12	47.53	46.95	28.1	21,757	0.13%
2022/03/28	74	47.81	47	48.22	47.60	27	22,374	0.12%
2022/03/25	56.5	47.51	79	47.91	47.65	-22.5	22,255	-0.10%
2022/03/24	47.2	47.18	52	47.58	45.90	-4.8	21,832	-0.02%
2022/03/23	8	44.77	3	43.85	45.75	5	21,678	0.02%
2022/03/22	0.1	43.20	1	42.65	43.00	-1	22,935	0.00%
2022/03/21	22.2	43.04	11	42.70	42.65	11.2	24,311	0.05%
2022/03/18	2.3	42.72	2	43.05	43.30	0.3	25,021	0.00%
2022/03/17	2	42.55	7	42.71	42.55	-5	25,932	-0.02%
2022/03/16	9	41.98	34	42.10	41.40	-25	26,305	-0.10%
2022/03/15	13	42.06	11.1	42.17	41.90	1.9	26,355	0.01%
2022/03/14	16	42.33	16	42.46	43.15	0	26,570	0.00%
2022/03/11	37	42.41	19	42.22	42.10	18	27,074	0.07%
2022/03/10	11	43.72	9	43.86	43.35	2	27,079	0.01%
2022/03/09	7	42.54	5	42.73	42.65	2	27,036	0.01%
2022/03/08	23.1	42.38	26	42.57	41.75	-2.9	27,012	-0.01%
2022/03/07	15	43.64	7	43.84	43.00	8	26,897	0.03%
2022/03/04	40	46.06	38	46.08	45.50	2	26,779	0.01%
2022/03/03	17	47.43	16	47.46	46.55	1	26,680	0.00%
2022/03/02	1	46.90	2	46.60	46.90	-1	26,600	0.00%
2022/03/01	11	46.70	17	46.16	46.85	-6	26,662	-0.02%
2022/02/25	34	44.87	19	45.30	44.80	15	26,695	0.06%
2022/02/24	31	44.97	47	44.94	44.05	-16	26,666	-0.06%
2022/02/23	9	46.35	22	46.46	46.50	-13	26,540	-0.05%
2022/02/22	11	46.18	5	47.17	45.40	6	26,548	0.02%
2022/02/21	21	48.03	13	48.19	47.75	8	26,443	0.03%
2022/02/18	12	46.88	6	46.63	47.95	6	26,335	0.02%
2022/02/17	36	47.66	22	47.89	46.70	14	26,355	0.05%
2022/02/16	14	46.97	45	46.63	48.15	-31	25,774	-0.12%
2022/02/15	6	43.94	7	44.39	43.80	-1	25,474	0.00%
2022/02/14	10	44.05	0	0.00	43.50	10	25,529	0.04%
2022/02/11	3	45.43	7	45.64	45.70	-4	25,612	-0.02%
2022/02/10	13	45.66	5	46.21	45.20	8	25,949	0.03%
2022/02/09	6	45.03	26	45.24	45.20	-20	25,870	-0.08%
2022/02/08	4	44.15	17	44.32	44.95	-13	25,855	-0.05%
2022/02/07	8	42.65	6	43.17	43.90	2	25,760	0.01%
2022/01/26	8.1	41.26	11	41.21	41.60	-3	25,716	-0.01%
2022/01/25	41	41.91	29	41.59	40.80	12	26,178	0.05%
2022/01/24	14	41.93	17	42.59	42.80	-3	26,203	-0.01%
2022/01/21	7	43.50	1	42.70	42.55	6	26,324	0.02%
2022/01/20	8	44.65	24	44.58	44.45	-16	26,539	-0.06%
2022/01/19	11	44.87	9	45.23	44.80	2	27,174	0.01%
2022/01/18	6	44.99	12	44.97	44.80	-6	27,675	-0.02%
2022/01/17	23	45.54	26	46.10	45.60	-3	27,640	-0.01%
2022/01/14	21	44.60	2	44.35	44.15	19	27,650	0.07%
2022/01/13	20	45.10	32	45.20	45.65	-12	27,830	-0.04%
2022/01/12	42.1	46.54	17	46.32	46.00	25.1	28,004	0.09%
2022/01/11	51	47.46	27	46.37	46.50	24	27,968	0.09%
2022/01/10	22	48.70	59	48.61	48.70	-37	27,612	-0.13%
2022/01/07	35.2	48.44	27	48.50	47.75	8.2	27,341	0.03%
2022/01/06	18	50.01	36	50.19	49.60	-18	26,889	-0.07%
2022/01/05	39	51.12	3	51.83	50.40	36	26,623	0.14%
2022/01/04	27	51.27	23	51.63	52.10	4	26,245	0.02%
2022/01/03	57	50.41	29	50.06	50.70	28	25,790	0.11%
2021/12/30	78	51.15	46	51.20	50.30	32	25,335	0.13%
2021/12/29	13	50.62	7	50.30	50.60	6	24,493	0.02%
2021/12/28	44	50.29	14	50.21	50.00	30	24,195	0.12%
2021/12/27	50.4	51.06	48.3	51.30	51.70	2.1	23,728	0.01%
2021/12/24	63.1	50.18	78	50.22	49.40	-15	22,652	-0.07%
2021/12/23	185.3	50.00	149.1	50.11	49.90	36.2	21,538	0.17%	大買/大賣/
2021/12/22	62	45.27	118	45.61	47.35	-56	18,101	-0.31%	大賣/
2021/12/21	23	43.38	28	43.63	43.05	-5	17,170	-0.03%
2021/12/20	14	45.04	13.1	45.17	45.15	0.9	16,748	0.01%
2021/12/17	32	45.91	32.6	45.86	45.40	-0.6	16,239	0.00%
2021/12/16	124.2	46.30	113	46.33	46.25	11.2	15,573	0.07%	大買/大賣/
2021/12/15	77.1	43.02	88	43.38	43.80	-10.9	13,999	-0.08%
2021/12/14	68	40.15	36	40.16	40.80	32	12,584	0.25%
2021/12/13	29	41.10	131	41.01	42.25	-102	11,852	-0.86%	大賣/鉅額交易
2021/12/10	36	39.89	55	40.35	38.45	-19	10,891	-0.17%
2021/12/09	2	38.38	29	38.57	38.30	-27	10,460	-0.26%
2021/12/08	53	38.39	24	38.58	38.20	29	10,373	0.28%
2021/12/07	56	38.75	206.1	38.30	39.10	-150.1	10,132	-1.48%	大賣/鉅額交易
2021/12/06	19.1	37.21	111	37.02	37.20	-92	9,605	-0.96%	大賣/
2021/12/03	1	36.00	10	36.20	36.20	-9	9,602	-0.09%
2021/12/02	23	36.04	6	35.75	35.65	17	9,638	0.18%
2021/12/01	2	36.38	9	36.60	36.45	-7	9,665	-0.07%
2021/11/30	8	35.92	8	36.13	36.25	0	9,693	0.00%
2021/11/29	10	35.15	15	35.31	35.45	-5	9,748	-0.05%
2021/11/26	13	36.24	0	0.00	35.75	13	9,817	0.13%
2021/11/25	47	37.39	14	38.41	37.10	33	9,738	0.34%
2021/11/24	9	37.24	132	37.87	38.05	-123	9,614	-1.28%	大賣/鉅額交易
2021/11/23	209	37.31	6	36.92	36.85	203	9,542	2.13%	大買/鉅額交易
2021/11/22	122	37.57	22	37.94	37.70	100	9,567	1.05%	大買/
2021/11/19	0	0.00	3	37.53	37.35	-3	9,684	-0.03%
2021/11/18	18	37.49	21	37.86	37.55	-3	9,701	-0.03%
2021/11/17	12	37.49	22	37.45	37.15	-10	9,687	-0.10%
2021/11/16	13	37.97	20	38.15	37.30	-7	9,737	-0.07%
2021/11/15	5	37.75	18	38.19	38.40	-13	9,596	-0.14%
2021/11/12	4	37.10	8	37.56	37.20	-4	9,510	-0.04%
2021/11/11	20	36.86	16	37.61	36.55	4	9,519	0.04%
2021/11/10	36.5	37.60	31	37.98	37.30	5.5	9,529	0.06%
2021/11/09	67	37.23	99	37.46	37.70	-32	9,481	-0.34%
2021/11/08	12	35.65	22	35.39	35.50	-10	9,209	-0.11%
2021/11/05	24	34.52	3	35.13	34.40	21	9,380	0.22%
2021/11/04	8	35.40	10	35.76	35.25	-2	9,424	-0.02%
2021/11/03	16	35.67	7	35.53	35.20	9	9,455	0.10%
2021/11/02	44.1	37.91	39.1	36.80	35.45	5.1	9,494	0.05%
2021/11/01	7.1	37.00	11	37.00	36.80	-4	9,020	-0.04%
2021/10/29	18	36.97	14	36.89	36.80	4	8,881	0.05%
2021/10/28	19	36.85	33	37.19	36.30	-14	8,571	-0.16%
2021/10/27	112.1	36.90	98	36.64	36.30	14.1	8,202	0.17%	大買/
2021/10/26	28	36.42	59.1	37.01	37.25	-31.1	7,558	-0.41%
2021/10/25	6	34.09	4	34.25	33.90	2	7,035	0.03%
2021/10/22	19	35.01	14	35.15	34.80	5	7,167	0.07%
2021/10/21	28	34.98	114	35.49	35.30	-86	7,157	-1.20%	大賣/
2021/10/20	74.1	34.78	46.8	34.46	35.30	27.3	7,123	0.38%
2021/10/19	14	33.40	23.2	32.95	33.00	-9.2	6,882	-0.13%
2021/10/18	1	32.10	15.1	32.08	32.20	-14.1	6,882	-0.20%
2021/10/15	8	31.54	6	31.67	31.85	2	7,015	0.03%
2021/10/14	0	0.00	12	30.62	30.85	-12	7,241	-0.17%
2021/10/13	28	30.32	22.3	29.91	29.90	5.7	7,365	0.08%
2021/10/12	0	31.00	15	31.45	30.75	-15	7,493	-0.20%
2021/10/08	23	31.72	25	32.29	31.30	-2	7,645	-0.03%
2021/10/07	15	31.32	141	31.40	31.65	-126	7,809	-1.61%	大賣/鉅額交易
2021/10/06	1	30.95	17.1	31.08	30.55	-16.1	8,574	-0.19%
2021/10/05	0	28.70	15.1	29.38	30.60	-15.1	9,372	-0.16%
2021/10/04	7	29.30	0	0.00	29.00	7	9,871	0.07%
2021/10/01	11.2	30.65	10	30.50	30.45	1.2	10,423	0.01%
2021/09/30	3	31.90	4	32.03	32.15	-1	11,451	-0.01%
2021/09/29	4	31.50	0	0.00	31.30	4	11,934	0.03%
2021/09/28	0.1	32.90	82	33.62	32.35	-82	12,399	-0.66%
2021/09/27	0	0.00	9.1	33.55	33.25	-9.1	12,598	-0.07%
2021/09/24	13	32.85	15	32.45	32.70	-2	12,832	-0.02%
2021/09/23	9	32.23	15	32.58	32.05	-6	13,219	-0.05%
2021/09/22	0.1	31.55	2	31.65	31.50	-2	13,700	-0.01%
2021/09/17	0.1	32.65	0	0.00	32.35	0.1	15,407	0.00%
2021/09/16	6	32.76	3	33.10	32.65	3	15,957	0.02%
2021/09/15	2	32.50	0	0.00	32.60	2	16,277	0.01%
2021/09/14	6	32.38	5	32.55	32.15	1	16,573	0.01%
2021/09/13	53	32.81	0	0.00	32.65	53	16,735	0.32%
2021/09/09	1	32.50	0.1	32.90	33.00	0.9	17,150	0.01%
2021/09/08	5.1	32.56	1.1	32.26	32.05	4.1	17,334	0.02%
2021/09/07	1.3	33.50	0.1	33.40	33.45	1.2	17,836	0.01%
2021/09/06	11.2	33.65	1	33.85	33.45	10.2	18,298	0.06%
2021/09/03	4	34.84	1	34.90	34.90	3	18,328	0.02%
2021/09/02	3.2	34.86	5	34.57	34.45	-1.9	18,386	-0.01%
2021/09/01	1	36.00	5	36.65	35.80	-4	18,456	-0.02%
2021/08/31	0.1	35.90	0	0.00	35.95	0.1	18,438	0.00%
2021/08/30	0.1	36.00	0	0.00	35.90	0.1	18,637	0.00%
2021/08/27	121	35.96	1	36.45	35.65	120	18,817	0.64%	大買/鉅額交易
2021/08/26	51.3	36.39	5.1	36.65	36.85	46.2	19,040	0.24%
2021/08/25	1	36.90	1.2	36.37	36.10	-0.2	19,122	0.00%
2021/08/24	3.2	34.41	9	35.94	34.25	-5.9	19,301	-0.03%
2021/08/23	1	34.80	40	34.85	34.90	-39	19,627	-0.20%
2021/08/20	2.1	33.85	1	32.55	34.05	1.1	19,925	0.01%
2021/08/19	44	34.21	4.2	33.46	32.50	39.8	20,009	0.20%
2021/08/18	6.2	33.46	3	31.85	34.45	3.2	20,301	0.02%
2021/08/17	15	33.78	15	32.80	31.80	0	20,427	0.00%
2021/08/16	9.2	34.10	8	34.89	34.10	1.2	20,432	0.01%
2021/08/13	24.2	36.66	21	36.60	35.80	3.2	20,452	0.02%
2021/08/12	15	38.42	2.1	38.25	38.25	12.9	20,523	0.06%
2021/08/11	6	38.77	13	38.42	38.95	-7	20,594	-0.03%
2021/08/10	10	37.58	6.1	37.89	37.65	3.9	20,667	0.02%
2021/08/09	11	37.80	5	37.46	37.05	6	20,854	0.03%
2021/08/06	4.3	37.78	13.2	38.01	37.60	-8.9	21,081	-0.04%
2021/08/05	5.2	36.69	21	36.77	36.60	-15.8	21,273	-0.07%
2021/08/04	0	0.00	1	37.45	37.45	-1	21,764	0.00%
2021/08/03	1.1	38.17	0	0.00	37.65	1.1	22,054	0.00%
2021/08/02	3	37.90	0	0.00	38.00	3	22,273	0.01%
2021/07/30	2	38.33	16	38.07	37.90	-14	22,477	-0.06%
2021/07/29	1	38.40	1	37.75	38.40	0	22,689	0.00%
2021/07/28	25.6	38.10	24	37.69	38.10	1.6	22,900	0.01%
2021/07/27	48.1	40.89	32	39.96	39.65	16.1	23,195	0.07%
2021/07/26	11.1	41.48	26	41.48	41.60	-14.9	23,492	-0.06%
2021/07/23	63	40.37	10	40.09	40.05	53	24,314	0.22%
2021/07/22	5	38.89	11	38.99	38.90	-6	24,927	-0.02%
2021/07/21	10.4	38.47	18	38.74	37.75	-7.6	25,844	-0.03%
2021/07/20	30.2	38.25	34	38.09	37.75	-3.8	25,772	-0.01%
2021/07/19	4	40.18	20	40.01	39.80	-16	25,664	-0.06%
2021/07/16	20	40.93	6	40.67	40.50	14	25,559	0.05%
2021/07/15	9.4	40.82	3	40.92	40.90	6.4	25,443	0.03%
2021/07/14	21	40.92	17	40.76	40.45	4	25,327	0.02%
2021/07/13	56.7	43.90	58	43.15	41.35	-1.3	25,095	-0.01%
2021/07/12	79.3	43.14	38.3	42.92	43.15	41	24,316	0.17%
2021/07/09	54.1	41.75	64	42.88	41.20	-9.9	23,498	-0.04%
2021/07/08	74.1	41.26	22	42.09	42.40	52.1	22,982	0.23%
2021/07/07	84.4	41.60	28	41.03	40.80	56.4	22,452	0.25%
2021/07/06	97	41.22	100.4	42.77	43.00	-3.4	21,586	-0.02%
2021/07/05	58.1	39.16	77.1	39.38	39.10	-19	21,259	-0.09%
2021/07/02	15.1	37.79	24	37.61	37.60	-8.9	21,926	-0.04%
2021/07/01	25	37.05	6	36.63	36.90	19	21,974	0.09%
2021/06/30	15	38.94	30.1	38.71	38.15	-15.1	21,976	-0.07%
2021/06/29	34.9	38.62	76	39.63	37.25	-41.1	21,852	-0.19%
2021/06/28	113	39.97	46.1	39.75	39.75	66.9	21,547	0.31%	大買/
2021/06/25	16	38.62	43.2	39.10	39.80	-27.2	20,099	-0.14%
2021/06/24	17.2	36.04	4	36.51	36.20	13.2	19,674	0.07%
2021/06/23	10	35.00	19	35.08	35.80	-9	19,435	-0.05%
2021/06/22	10.1	33.72	2.1	34.07	33.40	8	19,356	0.04%
2021/06/21	6	34.38	8	34.40	34.05	-2	19,369	-0.01%
2021/06/18	27.1	36.50	18	37.13	35.85	9.1	19,561	0.05%
2021/06/17	36.2	36.22	34	36.29	36.30	2.2	21,100	0.01%
2021/06/16	18	36.01	21	36.55	35.25	-3	22,480	-0.01%
2021/06/15	18	36.17	35	35.93	36.55	-17	23,594	-0.07%
2021/06/11	3	33.28	7	33.30	33.25	-4	24,009	-0.02%
2021/06/10	22.1	33.47	9	33.25	33.20	13.1	24,903	0.05%
2021/06/09	18	33.37	8.5	33.17	33.25	9.5	25,010	0.04%
2021/06/08	4	34.71	9	34.58	34.75	-5	24,966	-0.02%
2021/06/07	10	34.77	21	34.31	34.30	-11	24,939	-0.04%
2021/06/04	13	36.31	5	36.44	36.10	8	24,757	0.03%
2021/06/03	7	36.81	24	37.06	36.20	-17	24,630	-0.07%
2021/06/02	9	36.08	11	35.64	35.40	-2	24,417	-0.01%
2021/06/01	7.1	36.98	9	37.06	36.70	-1.9	24,292	-0.01%
2021/05/31	19	36.59	17.1	36.62	36.40	1.9	24,079	0.01%
2021/05/28	11	33.18	20	33.08	33.80	-9	24,205	-0.04%
2021/05/27	6	31.00	4	31.03	30.75	2	24,751	0.01%
2021/05/26	11.4	30.48	9	30.27	30.40	2.4	24,713	0.01%
2021/05/25	4	30.33	0.1	31.15	31.15	4	24,380	0.02%
2021/05/24	4	28.31	7.1	28.47	28.35	-3.1	24,247	-0.01%
2021/05/21	3	28.05	1	27.35	27.90	2	24,179	0.01%
2021/05/20	6	27.77	6	27.05	26.65	0	24,303	0.00%
2021/05/19	3	28.00	5	27.89	27.65	-2	24,174	-0.01%
2021/05/18	15.1	27.55	60	27.48	28.15	-44.9	24,050	-0.19%
2021/05/17	15.2	25.80	30	26.10	25.60	-14.8	23,768	-0.06%
2021/05/14	4.2	29.11	28	28.86	28.40	-23.8	23,502	-0.10%
2021/05/13	5.1	29.84	10	29.66	29.85	-4.9	23,224	-0.02%
2021/05/12	15	31.10	41	31.19	30.40	-26	22,926	-0.11%
2021/05/11	50.1	32.63	83	32.46	32.10	-33	22,378	-0.15%
2021/05/10	40	35.84	4	35.65	35.30	36	22,094	0.16%
2021/05/07	14	35.29	7.4	35.59	36.95	6.6	21,966	0.03%
2021/05/06	27	34.86	19	34.54	34.30	8	21,867	0.04%
2021/05/05	27	36.03	36.1	36.36	34.45	-9.1	21,673	-0.04%
2021/05/04	22.2	36.71	16	36.89	36.10	6.2	21,592	0.03%
2021/05/03	41	39.65	35	39.34	38.70	6	21,235	0.03%
2021/04/29	93.1	45.63	61	46.09	42.95	32.1	20,791	0.15%
2021/04/28	127	43.65	130.1	43.86	45.10	-3.1	19,829	-0.02%	大買/大賣/
2021/04/27	82.3	42.03	63	42.15	41.00	19.3	19,229	0.10%
2021/04/26	4	39.90	2	39.90	39.90	2	18,422	0.01%
2021/04/23	14	35.66	13	35.32	36.30	1	18,508	0.01%
2021/04/22	8	34.08	23	34.47	33.00	-15	18,616	-0.08%
2021/04/21	0	0.00	20	33.94	34.40	-20	18,814	-0.11%
2021/04/20	2	33.00	4	34.18	34.15	-2	18,976	-0.01%
2021/04/19	10	35.19	1	36.45	34.50	9	19,413	0.05%
2021/04/16	1	35.50	7	36.07	36.40	-6	20,088	-0.03%
2021/04/15	2	34.25	3	35.25	35.70	-1	20,268	0.00%
2021/04/14	3	33.30	17	33.74	35.10	-14	20,395	-0.07%
2021/04/13	10.1	38.14	6	38.79	37.00	4.1	20,488	0.02%
2021/04/12	31	35.98	4	34.90	38.00	27	20,566	0.13%
2021/04/09	37	38.12	8	38.16	37.80	29	20,758	0.14%
2021/04/08	104.4	41.95	63	41.84	41.95	41.4	20,895	0.20%	大買/
2021/04/07	14.3	38.40	3	38.30	38.90	11.2	19,783	0.06%
2021/04/06	15	33.97	15.3	35.14	35.40	-0.3	19,602	0.00%
2021/04/01	13.8	30.99	38	31.12	32.20	-24.2	19,483	-0.12%
2021/03/31	15.3	29.63	27.9	29.13	29.30	-12.6	19,341	-0.06%
2021/03/30	6.5	29.07	32	28.60	29.30	-25.5	19,307	-0.13%
2021/03/29	7.5	26.89	5	26.60	26.95	2.5	19,141	0.01%
2021/03/26	21	26.17	4	26.20	26.20	17	19,240	0.09%
2021/03/25	12	26.42	9	26.23	25.75	3	19,364	0.02%
2021/03/24	8	24.98	24	24.91	25.30	-16	20,185	-0.08%
2021/03/23	28	24.38	62	24.46	24.45	-34	20,830	-0.16%
2021/03/22	149	26.85	76	26.73	26.00	73	20,580	0.35%	大買/
2021/03/19	129	24.62	138	24.88	25.55	-9	19,048	-0.05%	大買/大賣/
2021/03/18	121	22.65	132.8	22.83	23.25	-11.8	17,938	-0.07%	大買/大賣/
2021/03/17	85	20.21	150	20.52	21.15	-65	16,444	-0.40%	大賣/
2021/03/16	136	19.64	113	19.72	19.25	23	15,750	0.15%	大買/大賣/
2021/03/15	29	18.47	46	18.47	18.50	-17	14,969	-0.11%
2021/03/12	14	17.88	7	17.81	17.90	7	15,063	0.05%
2021/03/11	4	17.49	8	17.58	17.70	-4	15,623	-0.03%
2021/03/10	3	17.17	2	17.00	17.00	1	15,916	0.01%
2021/03/09	4	16.60	5	17.02	17.10	-1	16,439	-0.01%
2021/03/08	12.3	16.91	6	16.86	16.80	6.3	17,152	0.04%
2021/03/05	10	17.43	10.1	17.32	17.30	-0.1	17,645	0.00%
2021/03/04	34	17.34	32	17.34	17.35	2	17,670	0.01%
2021/03/03	113.1	18.18	40	17.97	17.80	73.1	17,605	0.42%	大買/
2021/03/02	37	19.34	88	19.51	19.45	-51	17,445	-0.29%
2021/02/26	33	17.84	60	17.71	17.85	-27	16,612	-0.16%
2021/02/25	5	17.69	7	17.60	17.55	-2	16,460	-0.01%
2021/02/24	51	17.80	42	17.75	17.50	9	16,430	0.05%
2021/02/23	7	17.54	20	17.67	17.50	-13	16,298	-0.08%
2021/02/22	43	17.85	43	18.01	17.70	0	16,355	0.00%
2021/02/19	3	17.28	13	17.18	17.25	-10	16,104	-0.06%
2021/02/18	8	16.77	10	16.87	16.85	-2	16,065	-0.01%
2021/02/17	2	16.30	1	16.65	16.60	1	15,983	0.01%
2021/02/05	4	15.90	0	16.05	15.80	4	15,950	0.03%
2021/02/04	4	16.11	14	16.11	16.10	-10	16,037	-0.06%
2021/02/03	5	16.23	6	16.22	16.10	-1	16,018	-0.01%
2021/02/02	7	16.16	4	16.21	16.15	3	16,054	0.02%
2021/02/01	15	16.42	4	16.26	16.20	11	16,069	0.07%
2021/01/29	17	16.89	17	16.99	16.50	0	16,124	0.00%
2021/01/28	26	16.97	13	17.01	17.05	13	16,239	0.08%
2021/01/27	15	16.66	7	16.65	16.65	8	16,178	0.05%
2021/01/26	15	16.50	4	16.30	16.25	11	16,403	0.07%
2021/01/25	3	16.12	22	15.59	15.95	-19	16,194	-0.12%
2021/01/22	6	15.95	1	16.00	15.95	5	16,058	0.03%
2021/01/21	5	16.42	51	16.18	15.90	-46	16,017	-0.29%
2021/01/20	44	16.94	9	16.85	16.40	35	15,875	0.22%
2021/01/19	55	17.51	23	17.47	17.55	32	15,684	0.20%
2021/01/18	12	17.22	36	17.19	17.20	-24	15,497	-0.15%
2021/01/15	30	17.93	11	17.86	17.80	19	15,367	0.12%
2021/01/14	23	18.10	34	17.95	18.25	-11	15,141	-0.07%
2021/01/13	21.2	17.58	20	17.59	17.45	1.1	14,972	0.01%
2021/01/12	29	17.83	53	17.95	17.10	-24	14,844	-0.16%
2021/01/11	33	17.46	87	17.91	18.25	-54	14,511	-0.37%
2021/01/08	15	16.77	31	16.81	16.75	-16	14,277	-0.11%
2021/01/07	19	16.77	30	16.63	16.70	-11	14,733	-0.07%
2021/01/06	17	15.92	29	16.37	16.00	-12	14,688	-0.08%
2021/01/05	15	16.67	7	16.65	16.55	8	14,508	0.06%
2021/01/04	22	17.09	35	16.62	16.95	-13	14,338	-0.09%
2020/12/31	40	16.51	90	16.84	16.30	-50	13,928	-0.36%
2020/12/30	1	16.30	3	16.18	16.15	-2	13,640	-0.01%
2020/12/29	13	16.17	14	16.28	16.15	-1	13,589	-0.01%
2020/12/28	45	16.09	11	16.10	16.15	34	13,565	0.25%
2020/12/25	11	16.16	24	16.59	16.50	-13	13,417	-0.10%
2020/12/24	71	16.46	76	16.58	16.30	-5	13,307	-0.04%
2020/12/23	25	15.90	2	15.90	15.85	23	13,152	0.17%
2020/12/22	29	16.14	29	16.21	15.70	0	13,100	0.00%
2020/12/21	7	16.65	18	16.69	16.55	-11	12,998	-0.08%
2020/12/18	67	16.98	28	16.98	16.70	39	13,098	0.30%
2020/12/17	53	16.48	77.5	16.67	17.35	-24.5	12,820	-0.19%
2020/12/16	5	15.98	13	16.00	15.80	-8	12,522	-0.06%
2020/12/15	6	15.99	11	15.91	15.80	-5	12,475	-0.04%
2020/12/14	12	15.76	54	15.93	16.20	-42	12,329	-0.34%
2020/12/11	45	15.37	9	15.40	15.30	36	11,888	0.30%
2020/12/10	53	15.65	30	15.64	15.45	23	11,707	0.20%
2020/12/09	55	15.45	35	15.54	15.35	20	11,550	0.17%
2020/12/08	49	15.67	28	15.98	15.80	21	11,360	0.18%
2020/12/07	105	15.22	14	15.09	16.00	91	11,045	0.82%	大買/
2020/12/04	11	15.35	27	15.34	15.50	-16	10,384	-0.15%
2020/12/03	37	15.16	46	15.34	15.15	-9	10,014	-0.09%
2020/12/02	107	14.52	69	14.56	14.60	38	9,500	0.40%	大買/
2020/12/01	45	13.71	95	14.02	14.20	-50	8,759	-0.57%
2020/11/30	20	12.70	2	12.75	12.95	18	8,208	0.22%
2020/11/27	10	12.40	25	12.57	12.60	-15	8,177	-0.18%
2020/11/26	73	12.50	192	12.40	12.35	-119	8,290	-1.44%	大賣/鉅額交易
2020/11/25	4	12.34	24	12.30	12.00	-20	7,863	-0.25%
2020/11/24	0	0.00	2	12.05	11.90	-2	7,777	-0.03%
2020/11/20	13	11.88	19.9	11.94	11.85	-6.9	7,713	-0.09%
2020/11/19	23	11.97	1	12.00	11.95	22	7,714	0.29%
2020/11/18	8	11.70	0	0.00	11.50	8	7,661	0.10%
2020/11/17	120	11.70	2	11.65	11.70	118	7,784	1.52%	大買/鉅額交易
2020/11/12	23	11.72	35.1	11.61	11.40	-12.1	7,793	-0.15%
2020/11/11	2	11.70	0.1	11.90	12.00	1.9	7,663	0.03%
2020/11/10	13	12.01	20	12.00	11.60	-7	7,638	-0.09%
2020/11/06	1	12.20	63	12.33	12.15	-62	7,633	-0.81%
2020/11/05	21	12.46	1	12.70	12.40	20	7,524	0.27%
2020/11/04	2	11.95	10	12.10	12.15	-8	7,283	-0.11%
2020/11/03	3	12.00	33	12.12	12.05	-30	7,167	-0.42%
2020/10/30	0	0.00	10	11.95	11.70	-10	6,847	-0.15%
2020/10/29	0	0.00	10	11.70	11.90	-10	6,819	-0.15%
2020/10/28	20	11.85	0	0.00	11.55	20	6,764	0.30%
2020/10/27	2	11.90	0	0.00	11.85	2	6,709	0.03%
2020/10/26	20	12.00	0	0.00	11.95	20	6,669	0.30%
2020/10/23	20	12.10	5	12.09	12.00	15	6,583	0.23%
2020/10/22	0	0.00	2	11.83	11.95	-2	6,535	-0.03%
2020/10/20	0	0.00	10	12.05	12.20	-10	6,428	-0.16%
2020/10/19	3	11.83	43	11.95	12.25	-40	6,340	-0.63%
2020/10/16	72	12.00	25	12.20	11.50	47	6,182	0.76%
2020/10/15	33	12.00	54	12.19	12.40	-21	5,884	-0.36%
2020/10/14	21	11.12	49	11.17	11.30	-28	5,207	-0.54%
2020/10/07	10	10.53	0	0.00	10.55	10	5,218	0.19%
2020/10/06	2	10.45	0	0.00	10.40	2	5,482	0.04%
2020/09/28	10	10.15	0	0.00	10.20	10	5,547	0.18%
2020/09/25	20	9.90	42	9.61	9.73	-22	5,558	-0.40%
2020/09/24	34	9.97	4	10.03	9.90	30	5,572	0.54%
2020/09/23	44	10.77	3	11.25	10.50	41	5,481	0.75%
2020/09/22	27	11.97	34	11.96	11.50	-7	5,275	-0.13%
2020/09/21	2	11.43	56	11.92	12.00	-54	4,595	-1.18%
2020/09/18	4	10.94	2	10.95	10.95	2	4,053	0.05%
2020/09/17	20	10.50	0	0.00	10.50	20	3,951	0.51%
2020/09/15	0	0.00	3	10.30	10.15	-3	3,766	-0.08%
2020/09/14	3	10.10	0	0.00	10.10	3	3,746	0.08%
2020/09/07	0	0.00	7	10.24	10.15	-7	3,584	-0.20%
2020/09/04	4	10.20	1	10.10	10.15	3	3,526	0.09%
2020/09/03	1	10.10	0	0.00	10.10	1	3,464	0.03%
2020/09/02	6	10.27	2	10.05	10.05	4	3,440	0.12%
2020/09/01	11	10.18	9	10.42	10.35	2	3,458	0.06%
2020/08/31	0	0.00	5	9.62	9.74	-5	3,241	-0.15%
2020/08/26	0	0.00	1	9.71	9.60	-1	3,253	-0.03%
2020/08/24	2	10.10	12	9.79	9.75	-10	3,292	-0.30%
2020/08/21	5	9.87	7	9.83	9.86	-2	3,349	-0.06%
2020/08/20	5	9.15	0	0.00	9.03	5	3,197	0.16%
2020/08/19	1	9.64	0	0.00	9.58	1	3,148	0.03%
2020/08/18	6	9.65	8	9.66	9.59	-2	3,095	-0.06%
2020/08/13	0	0.00	11	9.32	9.26	-11	3,027	-0.36%
2020/08/12	3	9.51	10	9.60	9.47	-7	2,993	-0.23%
2020/08/11	0	0.00	1	9.25	9.11	-1	2,878	-0.03%
2020/08/10	0	0.00	3	9.10	9.07	-3	2,871	-0.10%
2020/08/04	0	0.00	4	9.22	9.11	-4	2,843	-0.14%
2020/07/29	1	8.81	0	0.00	8.75	1	2,840	0.04%
2020/07/28	20	8.57	5	8.78	8.47	15	2,838	0.53%
2020/07/23	1	9.36	1	9.25	9.28	0	2,798	0.00%
2020/07/21	12	9.50	1	9.58	9.20	11	2,765	0.40%
2020/07/20	55	9.32	0	0.00	9.20	55	2,543	2.16%
2020/07/17	2	9.05	23	9.19	9.01	-21	2,529	-0.83%
2020/07/16	0	0.00	3	9.36	9.35	-3	2,500	-0.12%
2020/07/15	8	9.27	2	9.50	9.29	6	2,486	0.24%
2020/07/14	33	10.02	30	9.72	9.51	3	2,461	0.12%
2020/07/13	31	9.77	7	9.76	10.00	24	2,334	1.03%
2020/07/10	15	9.40	20	9.18	9.12	-5	2,047	-0.24%
2020/07/09	10	9.54	10.2	9.32	9.34	-0.2	1,934	-0.01%
2020/07/08	2	9.30	20	9.30	9.28	-18	1,897	-0.95%
2020/07/07	20	9.28	4	9.25	9.26	16	1,865	0.86%
2020/07/06	14	9.24	10	9.36	9.23	4	1,816	0.22%
2020/07/03	24	9.28	13.2	9.26	9.44	10.8	1,763	0.61%
2020/07/02	5	9.19	27	9.31	9.23	-22	1,668	-1.32%
2020/07/01	31	8.72	0	0.00	9.10	31	1,598	1.94%
2020/06/30	10	8.63	0	0.00	8.63	10	1,448	0.69%
2020/06/22	0	0.00	1	8.11	8.03	-1	1,329	-0.08%
2020/06/12	10	7.60	0	0.00	7.80	10	1,365	0.73%
2020/06/10	10	8.17	0	0.00	8.26	10	1,361	0.73%
2020/06/04	6	7.80	7	7.70	7.75	-1	1,207	-0.08%
2020/06/03	2	7.80	3	7.76	7.76	-1	1,200	-0.08%
2020/06/02	23	7.56	3	7.54	7.75	20	1,177	1.70%
2020/06/01	0	0.00	3	7.47	7.42	-3	1,126	-0.27%
2020/05/29	4	7.77	0.4	7.54	7.50	3.6	1,105	0.33%
2020/05/27	0	0.00	1	7.05	7.15	-1	877	-0.11%
2020/05/26	4	6.84	4	6.98	6.95	0	866	0.00%
2020/05/25	1	6.84	0	0.00	6.84	1	867	0.12%
2020/05/21	0	0.00	5	7.15	7.06	-5	855	-0.58%
2020/05/13	0	0.00	5	7.04	7.09	-5	804	-0.62%
2020/05/11	10	7.23	0	0.00	7.19	10	782	1.28%
2020/05/08	1	7.18	0	0.00	7.17	1	772	0.13%
2020/05/07	0	0.00	3	7.14	7.17	-3	763	-0.39%
2020/05/04	0	0.00	2	7.03	7.07	-2	760	-0.26%
2020/04/30	7	7.32	0	0.00	7.35	7	746	0.94%
2020/04/28	0	0.00	23	6.83	6.90	-23	736	-3.12%
2020/04/27	23	6.67	0	0.00	6.76	23	748	3.07%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/27	10	5.90	10	5.87	5.82	0	913	0.00%
2020/03/26	0	6.33	0	0.00	5.80	0	973	0.00%
2020/03/25	0	5.72	0	0.00	5.76	0	1,015	0.00%
2020/03/24	1	5.19	1	5.38	5.42	0	1,009	0.00%
2020/03/19	0	0.00	33	5.29	5.04	-33	1,011	-3.26%
2020/03/18	0	0.00	22	5.64	5.59	-22	983	-2.24%
2020/03/17	0	0.00	5	5.75	5.68	-5	985	-0.51%
2020/03/16	0	0.00	20	6.50	6.17	-20	970	-2.06%
2020/03/13	20	6.48	0	0.00	6.57	20	980	2.04%
2020/03/06	0	0.00	1	8.21	8.22	-1	1,079	-0.09%
2020/02/19	0	0.00	0	8.65	8.69	0	1,295	0.00%
2020/02/17	0	0.00	20	8.47	8.49	-20	1,314	-1.52%
2020/02/14	20	8.54	0	0.00	8.49	20	1,317	1.52%
2020/02/13	1	8.57	0	0.00	8.53	1	1,331	0.08%
2020/02/12	2	8.62	0	0.00	8.57	2	1,334	0.15%
2020/02/11	8	8.49	10	8.56	8.53	-2	1,333	-0.15%
2020/02/07	0	0.00	19	8.65	8.61	-19	1,333	-1.42%
2020/02/05	14	8.72	10	8.74	8.83	4	1,323	0.30%
2020/01/30	0	0.00	10	9.12	8.83	-10	1,283	-0.78%
2020/01/20	1	9.76	0	0.00	9.74	1	1,265	0.08%
2020/01/17	10	9.68	6	9.71	9.73	4	1,266	0.32%
2020/01/16	8	9.72	5	9.79	9.72	3	1,258	0.24%
2020/01/15	19	9.76	25	9.80	9.84	-6	1,273	-0.47%
2020/01/13	10	9.50	0	0.00	9.40	10	1,205	0.83%
2020/01/08	1	9.85	0	0.00	9.62	1	1,176	0.08%
2019/12/26	10	10.35	0	0.00	10.25	10	1,063	0.94%
2019/12/23	0	0.00	14	10.22	10.10	-14	994	-1.41%
2019/12/20	10	10.13	10	10.10	10.15	0	935	0.00%
2019/12/19	11	9.90	0	0.00	9.90	11	890	1.24%
2019/12/17	4	10.07	0	0.00	9.92	4	906	0.44%
2019/12/13	0	0.00	10	9.82	9.83	-10	901	-1.11%
2019/12/11	10	10.05	0	0.00	9.98	10	885	1.13%
2019/12/06	3	10.03	9	9.83	9.88	-6	843	-0.71%
2019/12/05	7	10.13	0	0.00	9.98	7	820	0.85%
2019/11/29	0	0.00	1	9.61	9.51	-1	671	-0.15%
2019/11/26	1	9.43	1	9.50	9.46	0	516	0.00%
2019/11/20	0	0.00	2	9.05	9.04	-2	471	-0.42%
2019/10/23	2	9.06	0	0.00	8.96	2	542	0.37%
2019/10/18	3	8.80	0	0.00	8.85	3	529	0.57%
2019/09/24	0	0.00	2	9.10	9.05	-2	535	-0.37%
2019/09/20	5	9.23	6	9.17	9.14	-1	525	-0.19%
2019/09/19	3	9.18	0	0.00	9.22	3	513	0.58%
2019/09/11	0	0.00	1	8.99	8.98	-1	512	-0.20%
2019/09/09	1	9.02	0	0.00	9.03	1	505	0.20%
2019/08/06	0	0.00	12	8.16	8.21	-12	494	-2.43%
2019/08/02	0	0.00	5	8.60	8.62	-5	505	-0.99%
2019/08/01	4	8.79	0	0.00	8.80	4	514	0.78%
2019/07/31	2	8.92	5	8.92	8.72	-3	518	-0.58%
2019/07/26	0	0.00	10	9.15	9.13	-10	508	-1.97%
2019/07/25	10	9.11	0	0.00	9.14	10	510	1.96%
2019/07/15	10	9.17	10	9.10	9.12	0	551	0.00%
2019/07/11	0	0.00	10	9.25	9.24	-10	587	-1.70%
2019/07/10	10	9.22	0	0.00	9.20	10	631	1.58%
2019/07/09	0	0.00	1	9.14	9.19	-1	637	-0.15%
2019/07/08	0	0.00	7	9.33	9.31	-7	643	-1.09%
2019/07/04	1	9.38	0	0.00	9.35	1	676	0.15%
2019/06/24	1	9.45	0	0.00	9.47	1	744	0.13%
2019/06/21	15	9.41	0	0.00	9.42	15	746	2.01%
2019/06/20	0	0.00	2	9.17	9.22	-2	759	-0.26%
2019/06/06	0	0.00	9	8.93	8.90	-9	1,292	-0.70%
2019/05/27	0	0.00	1	9.03	9.01	-1	1,730	-0.06%
2019/05/22	2	9.21	0	0.00	9.16	2	1,791	0.11%
2019/05/09	1	9.86	0	0.00	9.82	1	1,845	0.05%
2019/04/30	1	10.15	0	0.00	10.25	1	1,870	0.05%
2019/04/18	1	10.65	0	0.00	10.55	1	1,948	0.05%
2019/04/17	1	10.85	0	0.00	10.90	1	1,936	0.05%
2019/04/15	1	10.75	4	10.70	10.75	-3	1,877	-0.16%
2019/04/09	0	0.00	1	10.50	10.50	-1	1,859	-0.05%
2019/04/08	0	0.00	2	10.60	10.60	-2	1,860	-0.11%
2019/04/03	2	10.35	0	0.00	10.60	2	1,847	0.11%
2019/04/02	1	10.35	0	0.00	10.35	1	1,837	0.05%
2019/04/01	1	10.35	0	0.00	10.35	1	1,846	0.05%
2019/03/26	4	10.60	0	0.00	10.55	4	1,882	0.21%
2019/03/21	5	10.90	0	0.00	10.90	5	2,021	0.25%
2019/03/20	4	10.90	0	0.00	10.85	4	2,014	0.20%
2019/03/18	3	10.88	2	10.90	10.90	1	2,071	0.05%
2019/03/15	6	10.85	10	11.55	11.05	-4	2,071	-0.19%
2019/03/14	11	11.55	2	11.50	11.45	9	1,864	0.48%
2019/03/13	0	0.00	5	11.85	11.60	-5	1,866	-0.27%
2019/03/12	1	12.05	5	11.78	11.80	-4	1,863	-0.21%
2019/03/11	3	11.87	51	11.89	11.85	-48	1,734	-2.77%
2019/03/08	0	0.00	2	11.60	12.00	-2	1,706	-0.12%
2019/03/07	1	11.30	3	11.30	11.30	-2	1,642	-0.12%
2019/03/06	2	11.23	1	11.45	11.45	1	1,629	0.06%
2019/03/05	5	11.43	3	11.35	11.30	2	1,589	0.13%
2019/03/04	13	11.44	1	11.25	11.25	12	1,493	0.80%
2019/02/25	1	10.95	3	10.90	10.85	-2	1,429	-0.14%
2019/02/22	56	10.75	1	10.70	10.70	55	1,403	3.92%
2019/02/21	0	0.00	2	10.60	10.60	-2	1,376	-0.15%
2019/02/20	7	10.55	0	0.00	10.55	7	1,373	0.51%
2019/02/18	6	10.63	3	10.55	10.55	3	1,369	0.22%
2019/02/12	0	0.00	12	10.05	10.15	-12	1,309	-0.92%
2019/01/28	1	10.25	1	10.20	10.20	0	1,295	0.00%
2019/01/25	2	10.20	0	0.00	10.30	2	1,292	0.15%
2019/01/23	7	10.16	0	0.00	10.10	7	1,262	0.55%
2019/01/22	10	10.15	0	0.00	10.15	10	1,267	0.79%
2019/01/21	0	0.00	2	10.20	10.25	-2	1,274	-0.16%
2019/01/11	2	10.75	2	10.45	10.40	0	1,273	0.00%
2019/01/08	0	0.00	2	10.25	10.25	-2	1,191	-0.17%
2019/01/07	2	10.30	0	0.00	10.25	2	1,197	0.17%
2019/01/02	1	10.65	1	10.35	10.30	0	1,269	0.00%
2018/12/24	0	0.00	1	10.60	10.55	-1	1,267	-0.08%
2018/12/19	0	0.00	20	10.50	10.55	-20	1,202	-1.66%
2018/12/17	1	10.90	0	0.00	11.10	1	1,163	0.09%
2018/12/14	1	10.45	0	0.00	10.45	1	1,023	0.10%
2018/12/11	5	10.56	0	0.00	10.60	5	988	0.51%
2018/12/10	0	0.00	2	10.00	10.40	-2	934	-0.21%
2018/12/06	1	10.10	0	0.00	10.10	1	882	0.11%
2018/12/04	1	10.10	0	0.00	10.20	1	845	0.12%
2018/12/03	0	0.00	15	10.06	10.10	-15	850	-1.76%
2018/11/29	1	9.84	4	9.92	9.81	-3	848	-0.35%
2018/11/26	0	0.00	2	9.65	9.61	-2	841	-0.24%
2018/11/23	0	0.00	1	9.70	9.47	-1	844	-0.12%
2018/11/22	8	9.67	3	9.68	9.58	5	836	0.60%
2018/11/20	5	9.10	0	0.00	9.17	5	788	0.63%
2018/11/19	2	9.02	0	0.00	9.11	2	808	0.25%
2018/11/16	30	9.04	0	0.00	8.81	30	863	3.48%
2018/11/01	1	8.45	0	0.00	8.43	1	1,051	0.10%
2018/10/23	1	8.55	1	8.62	8.55	0	1,008	0.00%
2018/10/22	1	8.59	2	8.65	8.68	-1	1,013	-0.10%
2018/10/17	2	8.74	0	0.00	8.69	2	1,019	0.20%
2018/10/11	1	8.64	0	0.00	8.64	1	1,004	0.10%
2018/09/12	0	0.00	6	10.35	10.35	-6	1,055	-0.57%
2018/09/10	6	10.33	0	0.00	10.10	6	1,114	0.54%
2018/09/04	0	0.00	2	11.10	11.05	-2	1,180	-0.17%
2018/08/31	0	0.00	3	11.12	11.30	-3	1,316	-0.23%
2018/08/24	0	0.00	1	11.70	11.50	-1	1,574	-0.06%
2018/08/23	2	11.68	5	11.70	11.70	-3	1,561	-0.19%
2018/08/22	0	0.00	1	11.30	11.30	-1	1,510	-0.07%
2018/08/17	0	0.00	5	11.35	11.15	-5	1,529	-0.33%
2018/08/15	0	0.00	1	11.05	11.05	-1	1,490	-0.07%
2018/08/13	0	0.00	1	11.00	10.50	-1	1,501	-0.07%
2018/08/10	0	0.00	3	11.30	11.10	-3	1,486	-0.20%
2018/08/09	6	11.14	8	11.18	11.30	-2	1,473	-0.14%
2018/08/02	0	0.00	10	10.70	10.75	-10	1,549	-0.65%
2018/07/31	0	0.00	5	10.60	10.60	-5	1,547	-0.32%
2018/07/20	5	11.10	5	10.98	10.90	0	1,578	0.00%
2018/07/19	1	10.70	0	0.00	10.65	1	1,565	0.06%
2018/07/16	0	0.00	3	10.60	10.55	-3	1,586	-0.19%
2018/07/03	0	0.00	1	10.85	10.70	-1	1,726	-0.06%
2018/06/26	0	0.00	1	11.25	11.20	-1	1,747	-0.06%
2018/06/25	2	11.55	0	0.00	11.50	2	1,741	0.11%
2018/06/19	1	11.40	0	0.00	11.20	1	1,721	0.06%
2018/06/13	1	11.60	0	0.00	11.55	1	1,709	0.06%
2018/06/11	21	11.61	20	11.60	11.45	1	1,621	0.06%
2018/06/08	20	11.45	0	0.00	11.45	20	1,541	1.30%
2018/06/07	29	11.56	25	11.46	11.75	4	1,481	0.27%
2018/05/28	0	0.00	2	10.25	10.20	-2	1,324	-0.15%
2018/05/22	0	0.00	1	10.05	10.00	-1	1,403	-0.07%
2018/05/21	2	10.10	10	10.15	10.15	-8	1,408	-0.57%
2018/05/17	10	9.94	0	0.00	9.92	10	1,404	0.71%
2018/05/16	5	9.88	0	0.00	9.60	5	1,411	0.35%
2018/05/15	0	0.00	3	10.20	10.10	-3	1,384	-0.22%
2018/05/14	5	10.30	0	0.00	10.10	5	1,446	0.35%
2018/05/11	0	0.00	10	10.80	10.75	-10	1,416	-0.71%
2018/05/09	0	0.00	5	10.80	10.75	-5	1,406	-0.36%
2018/04/27	0	0.00	2	10.75	10.65	-2	1,468	-0.14%
2018/04/24	20	10.78	0	0.00	10.70	20	1,547	1.29%
2018/04/23	0	0.00	5	11.35	11.10	-5	1,545	-0.32%
2018/04/20	0	0.00	20	11.38	11.35	-20	1,553	-1.29%
2018/04/13	0	0.00	5	11.90	11.95	-5	1,650	-0.30%
2018/04/12	0	0.00	10	12.15	12.00	-10	1,740	-0.57%
2018/04/11	10	12.25	10	12.35	12.20	0	1,777	0.00%
2018/04/10	0	0.00	2	12.15	12.00	-2	1,840	-0.11%
2018/04/09	2	12.00	1	12.00	12.00	1	1,872	0.05%
2018/04/02	3	12.05	4	11.95	11.85	-1	1,932	-0.05%
2018/03/28	0	0.00	10	11.75	11.70	-10	2,117	-0.47%
2018/03/27	0	0.00	4	11.93	11.90	-4	2,196	-0.18%
2018/03/23	0	0.00	15	11.58	11.65	-15	2,675	-0.56%
2018/03/21	20	12.08	0	0.00	12.00	20	2,885	0.69%
2018/03/20	1	12.20	0	0.00	12.20	1	2,933	0.03%
2018/03/19	0	0.00	5	12.40	12.30	-5	3,171	-0.16%
2018/03/16	0	0.00	0.3	12.65	12.70	-0.3	3,272	-0.01%
2018/03/13	39	12.79	0	0.00	12.75	39	3,328	1.17%
2018/03/12	2	12.75	2	12.83	12.70	0	3,344	0.00%
2018/03/09	7	12.94	0	0.00	12.90	7	3,342	0.21%
2018/03/08	1	13.30	17	13.09	13.10	-16	3,355	-0.48%
2018/03/07	10	12.85	30	12.95	12.75	-20	3,312	-0.60%
2018/03/05	3	12.88	0	0.00	12.65	3	3,683	0.08%
2018/03/02	0	0.00	30	12.80	12.85	-30	3,726	-0.81%
2018/02/27	5	13.40	4	13.33	12.90	1	3,731	0.03%
2018/02/26	18	12.87	10	12.85	13.25	8	3,706	0.22%
2018/02/22	1	12.25	0	0.00	12.45	1	3,667	0.03%
2018/02/21	2	12.30	0	0.00	12.30	2	3,674	0.05%
2018/02/06	1	11.75	1	11.90	11.85	0	3,663	0.00%
2018/01/31	0	0.00	20	13.30	13.30	-20	3,775	-0.53%
2018/01/29	20	13.10	0	0.00	13.05	20	3,769	0.53%
2018/01/23	50	13.39	0	0.00	13.25	50	3,914	1.28%
2018/01/22	0	0.00	2	13.25	13.25	-2	3,927	-0.05%
2018/01/19	0	0.00	10	13.75	13.50	-10	3,934	-0.25%
2018/01/18	10	13.60	3	13.60	13.50	7	3,936	0.18%
2018/01/17	1	13.60	0	0.00	13.60	1	3,925	0.03%
2018/01/15	0	0.00	2	13.55	13.55	-2	3,962	-0.05%
2018/01/11	0	0.00	1	13.60	13.60	-1	3,957	-0.03%
2018/01/10	4	13.56	5	13.50	13.45	-1	3,973	-0.03%
2018/01/09	5	13.72	0	0.00	13.60	5	4,228	0.12%
2018/01/08	23	14.06	4	14.10	13.75	19	4,234	0.45%
2018/01/05	4	14.35	15	14.50	14.45	-11	4,151	-0.26%
2018/01/04	15	14.40	84	14.33	14.60	-69	4,111	-1.68%
2018/01/03	10	14.10	0	0.00	14.10	10	4,052	0.25%
2018/01/02	1	14.35	2	14.33	14.25	-1	4,014	-0.02%