飛宏 (2457)-亞東-板橋券商分點個股進出

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
50.7
漲跌
▼0.3
漲幅
-0.59%
成交量
4,011張
產業
上市電子零組件類股
747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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/06/12	11	51.20	0	0.00	51.00	11	2,984	0.37%
2024/06/11	10	51.40	12	51.97	52.00	-2	2,991	-0.07%
2024/06/07	0	0.00	10	51.90	52.00	-10	3,002	-0.33%
2024/06/05	2	52.15	2	52.50	51.80	0	2,983	0.00%
2024/06/03	0	0.00	0.6	50.90	50.80	-0.6	2,939	-0.02%
2024/05/31	0.1	51.10	1	50.80	50.90	-0.9	2,980	-0.03%
2024/05/29	0	0.00	1	51.80	51.40	-1	3,185	-0.03%
2024/05/23	2	51.10	0	0.00	50.60	2	3,409	0.06%
2024/05/22	2	50.50	1	50.60	50.50	1	3,458	0.03%
2024/05/21	0	0.00	1	50.40	50.40	-1	3,522	-0.03%
2024/05/20	2	49.90	0	0.00	49.50	2	3,587	0.06%
2024/05/17	0	0.00	5	49.80	49.70	-5	3,782	-0.13%
2024/05/16	0	0.00	6	49.50	49.45	-6	4,218	-0.14%
2024/05/15	1	49.50	5	49.55	49.50	-4	4,296	-0.09%
2024/05/14	0	0.00	3	49.92	49.70	-3	4,321	-0.07%
2024/05/13	0	0.00	1	48.70	49.00	-1	4,352	-0.02%
2024/05/10	8.1	48.55	1	48.30	48.45	7.1	4,334	0.16%
2024/05/09	4	50.25	0	0.00	49.95	4	4,257	0.09%
2024/05/08	0.1	50.60	0	0.00	50.60	0.1	4,236	0.00%
2024/05/07	2	50.55	0	0.00	51.00	2	4,257	0.05%
2024/05/03	2	52.00	2	52.60	51.50	0	4,331	0.00%
2024/05/02	0	0.00	1	52.80	52.80	-1	4,380	-0.02%
2024/04/30	2	54.20	5	53.72	53.50	-3	4,415	-0.07%
2024/04/29	2	50.90	0	0.00	51.50	2	4,310	0.05%
2024/04/26	0	0.00	1	51.20	50.70	-1	4,314	-0.02%
2024/04/25	2	51.25	6	51.23	51.20	-4	4,328	-0.09%
2024/04/24	2	51.80	1	52.10	52.30	1	4,349	0.02%
2024/04/23	1	51.00	0	0.00	51.00	1	4,409	0.02%
2024/04/22	11	52.45	1	51.20	51.00	10	4,457	0.22%
2024/04/19	5	52.60	15	53.20	52.50	-10	4,465	-0.22%
2024/04/18	2	54.65	3	53.93	54.50	-1	4,481	-0.02%
2024/04/17	0	0.00	10	52.70	53.30	-10	4,357	-0.23%
2024/04/16	6.1	51.08	0	50.40	51.00	6	4,349	0.14%
2024/04/15	3.1	53.39	0	0.00	52.30	3.1	4,370	0.07%
2024/04/12	7	52.07	65	52.90	53.80	-58	4,423	-1.31%
2024/04/11	0.3	52.98	100	52.59	52.50	-99.8	4,364	-2.29%
2024/04/03	0.1	53.80	2	53.50	53.30	-1.9	4,456	-0.04%
2024/04/02	4	54.43	3	54.40	54.30	1	4,476	0.02%
2024/04/01	5	54.10	0	0.00	54.60	5	4,509	0.11%
2024/03/29	2.1	53.30	1	53.20	53.30	1.1	4,529	0.02%
2024/03/28	0.1	53.11	2	53.20	53.00	-1.9	4,526	-0.04%
2024/03/26	2.1	53.80	11	53.34	53.30	-9	4,547	-0.20%
2024/03/25	0	55.00	0	0.00	55.20	0	4,531	0.00%
2024/03/21	6	53.45	0	0.00	53.80	6	4,558	0.13%
2024/03/20	8.1	52.98	0	0.00	53.00	8.1	4,653	0.17%
2024/03/19	10	54.64	0	0.00	54.30	10	4,634	0.22%
2024/03/18	0	0.00	2	54.10	54.40	-2	4,682	-0.04%
2024/03/14	4	55.70	0	0.00	55.20	4	4,778	0.08%
2024/03/13	17	55.07	24	55.38	55.00	-7	4,833	-0.14%
2024/03/12	0	0.00	10	56.40	56.40	-10	4,881	-0.20%
2024/03/11	1	56.00	0	0.00	56.30	1	4,964	0.02%
2024/03/08	1.2	56.57	1	57.70	55.90	0.2	5,023	0.00%
2024/03/07	5.2	58.88	0	0.00	58.00	5.2	5,013	0.10%
2024/03/06	0.1	60.30	0	0.00	60.10	0.1	4,997	0.00%
2024/03/05	1	59.90	1	60.00	60.00	0	5,096	0.00%
2024/03/04	1	61.90	2	60.10	60.60	-1	5,211	-0.02%
2024/02/29	6	60.80	1	61.30	61.30	5	5,690	0.09%
2024/02/26	11	61.38	2	61.60	61.20	9	6,952	0.13%
2024/02/23	0	0.00	7	60.41	59.70	-7	6,907	-0.10%
2024/02/22	1	61.60	2	61.40	61.30	-1	6,865	-0.01%
2024/02/21	0	0.00	3.6	62.00	61.50	-3.6	6,858	-0.05%
2024/02/20	4	62.08	26	62.29	61.80	-22	6,946	-0.32%
2024/02/19	1	62.20	28	62.00	62.30	-27	6,809	-0.40%
2024/02/16	0	0.00	9	58.12	58.70	-9	6,414	-0.14%
2024/02/15	0.3	56.00	0	0.00	56.20	0.3	6,380	0.00%
2024/02/05	2	56.10	1	56.10	56.10	1	6,399	0.02%
2024/02/02	0	0.00	1	57.30	57.00	-1	6,378	-0.02%
2024/02/01	3	56.47	0	0.00	57.20	3	6,381	0.05%
2024/01/31	2	57.30	1	57.30	57.00	1	6,377	0.02%
2024/01/30	6	58.03	2	57.80	57.80	4	6,392	0.06%
2024/01/29	1	58.60	5	58.44	58.80	-4	6,439	-0.06%
2024/01/26	5	57.52	1	56.70	56.90	4	6,422	0.06%
2024/01/25	5	58.30	3	58.00	58.00	2	6,482	0.03%
2024/01/24	8	58.16	0	0.00	58.60	8	6,668	0.12%
2024/01/23	1	57.80	0	0.00	57.30	1	6,673	0.01%
2024/01/19	0	0.00	2	56.95	56.50	-2	6,715	-0.03%
2024/01/18	2	55.00	13	54.89	56.00	-11	6,766	-0.16%
2024/01/17	3	55.83	2	57.70	55.30	1	6,908	0.01%
2024/01/16	3	58.00	0	0.00	57.60	3	7,033	0.04%
2024/01/15	5	57.60	2	58.05	58.30	3	7,136	0.04%
2024/01/12	1	56.30	0	0.00	56.90	1	7,196	0.01%
2024/01/11	1	57.00	0	0.00	57.10	1	7,181	0.01%
2024/01/10	6	55.10	0	0.00	55.00	6	7,209	0.08%
2024/01/09	8	57.66	1	56.70	56.50	7	7,231	0.10%
2024/01/08	5	59.82	0	0.00	58.90	5	7,202	0.07%
2024/01/05	2	58.80	0	0.00	58.30	2	7,144	0.03%
2024/01/04	0	0.00	5	57.60	57.60	-5	7,137	-0.07%
2024/01/03	1	58.70	0	0.00	58.80	1	7,155	0.01%
2024/01/02	3	60.20	1	60.10	59.30	2	7,150	0.03%
2023/12/29	0	0.00	11	58.70	58.90	-11	7,180	-0.15%
2023/12/28	1	58.80	1	59.20	59.00	0	7,194	0.00%
2023/12/26	0	0.00	1	57.60	59.00	-1	7,298	-0.01%
2023/12/25	2	57.10	4	57.10	57.00	-2	7,276	-0.03%
2023/12/22	1	56.60	0	0.00	56.40	1	7,282	0.01%
2023/12/21	6	56.95	0	0.00	56.60	6	7,287	0.08%
2023/12/20	3	57.67	1	58.00	57.80	2	7,299	0.03%
2023/12/19	2	57.10	14	57.23	57.30	-12	7,311	-0.16%
2023/12/18	0	0.00	1	59.60	59.00	-1	7,300	-0.01%
2023/12/15	29	59.67	5	60.14	59.10	24	7,317	0.33%
2023/12/14	1	58.70	6	58.60	58.20	-5	7,234	-0.07%
2023/12/13	15	58.53	0	0.00	58.30	15	7,219	0.21%
2023/12/12	3	60.10	0	0.00	59.00	3	7,208	0.04%
2023/12/11	7	59.41	0	0.00	59.60	7	7,208	0.10%
2023/12/08	1	61.20	1	61.00	61.00	0	7,155	0.00%
2023/12/07	1	61.50	5	60.74	60.50	-4	7,155	-0.06%
2023/12/06	5	61.84	0	0.00	61.60	5	7,150	0.07%
2023/12/05	2	61.50	0	0.00	62.80	2	7,114	0.03%
2023/12/04	1	61.80	5	63.12	61.80	-4	7,125	-0.06%
2023/12/01	4	62.20	2	62.50	62.50	2	7,404	0.03%
2023/11/30	19	63.40	14	63.67	62.20	5	7,390	0.07%
2023/11/29	10.2	63.69	8	63.34	63.50	2.2	7,352	0.03%
2023/11/28	14	62.76	18	63.08	62.80	-4	7,299	-0.05%
2023/11/27	19.3	63.13	17	64.26	62.90	2.3	7,315	0.03%
2023/11/24	10	63.95	32.2	63.84	63.20	-22.2	6,905	-0.32%
2023/11/22	2	57.40	0	0.00	57.50	2	5,689	0.04%
2023/11/21	1	57.60	0	0.00	57.20	1	5,725	0.02%
2023/11/17	41	56.65	12.4	56.24	56.20	28.6	5,768	0.50%
2023/11/16	14	55.49	1	55.20	56.40	13	5,691	0.23%
2023/11/15	0	0.00	13	54.88	54.60	-13	5,899	-0.22%
2023/11/14	0	0.00	0.1	55.00	54.80	-0.1	6,212	0.00%
2023/11/13	0	53.60	1	53.90	54.00	-1	6,271	-0.02%
2023/11/09	0	0.00	2	53.40	53.20	-2	6,463	-0.03%
2023/11/07	0	0.00	1	54.20	54.20	-1	6,689	-0.01%
2023/11/06	5	55.00	5	55.30	54.90	0	6,783	0.00%
2023/11/03	1	53.80	0	53.30	53.30	1	6,757	0.01%
2023/11/01	2	52.10	4	52.08	51.80	-2	6,790	-0.03%
2023/10/31	13	53.70	4	53.50	52.50	9	6,621	0.14%
2023/10/30	1	55.60	1	54.90	54.60	0	6,706	0.00%
2023/10/27	0	0.00	5	55.40	55.40	-5	6,836	-0.07%
2023/10/26	3	58.80	0	0.00	57.00	3	6,903	0.04%
2023/10/25	1	59.79	6.2	58.96	59.10	-5.2	6,979	-0.07%
2023/10/24	9	55.74	10	56.60	56.80	-1	6,897	-0.01%
2023/10/23	4	53.25	2	54.60	53.60	2	6,906	0.03%
2023/10/20	9	54.74	4	55.03	55.00	5	6,885	0.07%
2023/10/19	3	56.57	1	57.40	56.10	2	7,039	0.03%
2023/10/18	1	58.00	0.2	58.30	57.70	0.8	7,065	0.01%
2023/10/17	2	60.40	5	60.30	60.60	-3	7,114	-0.04%
2023/10/16	5	59.60	0	0.00	58.70	5	7,238	0.07%
2023/10/13	0	0.00	2	62.00	61.50	-2	7,546	-0.03%
2023/10/12	2	62.80	0	0.00	62.50	2	8,089	0.02%
2023/10/11	0	0.00	1	62.10	61.70	-1	8,216	-0.01%
2023/10/05	24	62.89	14	63.39	61.80	10	8,712	0.11%
2023/10/04	2	61.90	4	60.90	60.80	-2	9,087	-0.02%
2023/10/03	11	61.97	0	0.00	62.00	11	9,280	0.12%
2023/10/02	4.1	62.71	2.1	62.81	63.00	2	9,528	0.02%
2023/09/28	0.1	59.50	0	0.00	58.90	0.1	9,613	0.00%
2023/09/27	0	0.00	6	58.25	58.30	-6	9,991	-0.06%
2023/09/26	1	59.10	6	58.58	58.50	-5	10,168	-0.05%
2023/09/25	1	58.90	6	59.10	58.80	-5	10,308	-0.05%
2023/09/22	0	0.00	0.1	59.70	59.70	-0.1	10,443	0.00%
2023/09/21	1.1	60.00	22	59.81	59.60	-20.9	10,508	-0.20%
2023/09/20	1	60.90	0	0.00	60.90	1	10,594	0.01%
2023/09/19	8	61.55	0	0.00	61.30	8	10,873	0.07%
2023/09/18	1	62.30	0	0.00	62.50	1	11,060	0.01%
2023/09/14	4	62.65	3	62.80	62.70	1	11,551	0.01%
2023/09/13	33	62.30	0	0.00	62.10	33	11,775	0.28%
2023/09/12	4	62.45	0	0.00	62.00	4	12,067	0.03%
2023/09/11	1	64.40	34	65.00	63.40	-33	12,282	-0.27%
2023/09/08	3	66.67	1	67.40	66.00	2	12,596	0.02%
2023/09/07	5	69.14	12	68.82	68.00	-7	13,011	-0.05%
2023/09/06	26	66.75	20	67.26	67.80	6	13,275	0.05%
2023/09/05	1	69.90	1	70.00	70.70	0	13,234	0.00%
2023/09/04	19	69.64	22	69.24	69.10	-3	13,658	-0.02%
2023/09/01	8	72.76	7	71.41	71.10	1	14,142	0.01%
2023/08/31	22	72.50	13	72.18	73.00	9	14,509	0.06%
2023/08/30	1.1	71.69	20	71.10	71.00	-18.9	15,025	-0.13%
2023/08/29	2	70.20	6	71.40	71.50	-4	16,015	-0.02%
2023/08/28	5	70.00	0	0.00	70.00	5	17,175	0.03%
2023/08/25	5	69.06	2	69.15	69.90	3	18,143	0.02%
2023/08/24	1	69.10	3	70.60	69.00	-2	18,544	-0.01%
2023/08/22	13	68.04	3	69.30	68.50	10	19,242	0.05%
2023/08/21	7	69.53	11	69.82	68.70	-4	19,614	-0.02%
2023/08/18	29	69.65	34	69.74	69.80	-5	21,131	-0.02%
2023/08/17	20	66.57	5	66.42	66.90	15	21,030	0.07%
2023/08/16	12	65.88	12	66.36	66.20	0	21,193	0.00%
2023/08/14	4	62.28	4	61.85	62.10	0	22,208	0.00%
2023/08/11	7	63.13	1	63.70	63.50	6	22,801	0.03%
2023/08/10	1	63.87	1	62.30	61.60	0	23,117	0.00%
2023/08/09	0	0.00	2	64.25	63.50	-2	23,717	-0.01%
2023/08/08	0	0.00	1	64.10	64.40	-1	24,317	0.00%
2023/08/04	1	65.70	1	66.00	65.40	0	25,312	0.00%
2023/08/02	5	65.74	13	65.08	65.30	-8	25,743	-0.03%
2023/08/01	4	66.90	5	66.94	66.50	-1	26,070	0.00%
2023/07/31	6.1	69.65	8	68.73	67.50	-1.9	26,375	-0.01%
2023/07/28	9	68.30	7	68.60	69.50	2	26,653	0.01%
2023/07/27	18	69.82	3	69.70	69.50	15	27,081	0.06%
2023/07/26	8	70.73	5	69.86	69.70	3	27,576	0.01%
2023/07/25	12	70.62	13	70.22	70.60	-1	27,814	0.00%
2023/07/24	18.1	70.84	20	70.80	70.00	-1.9	28,006	-0.01%
2023/07/21	20	72.25	17	72.60	73.60	3	28,207	0.01%
2023/07/20	10	72.99	7	73.70	73.20	3	29,256	0.01%
2023/07/19	1	73.70	5	74.20	72.50	-4	29,584	-0.01%
2023/07/18	39	75.33	15	74.71	74.00	24	30,150	0.08%
2023/07/17	23.1	76.12	22.1	74.95	76.70	1	30,543	0.00%
2023/07/14	15	73.62	14	74.39	72.60	1	31,042	0.00%
2023/07/13	2.1	73.10	12	73.62	72.80	-9.9	32,704	-0.03%
2023/07/12	3	71.13	3	70.53	72.00	0	33,621	0.00%
2023/07/11	28.1	73.25	44	73.74	72.00	-15.9	34,256	-0.05%
2023/07/10	19.2	77.16	11	76.42	76.00	8.2	34,499	0.02%
2023/07/07	20	76.52	20	77.34	78.30	0	34,755	0.00%
2023/07/06	11	78.45	13	78.69	77.70	-2	35,037	-0.01%
2023/07/05	24	79.55	26	80.11	79.40	-2	35,753	-0.01%
2023/07/04	4	78.30	2	78.90	77.60	2	35,789	0.01%
2023/07/03	4	78.60	12	78.84	78.80	-8	35,870	-0.02%
2023/06/30	10	77.03	7	76.87	78.00	3	36,476	0.01%
2023/06/29	10	76.00	2	76.25	75.50	8	36,628	0.02%
2023/06/28	3	76.07	1	77.10	75.30	2	36,905	0.01%
2023/06/27	29.1	77.04	31	76.85	75.60	-1.9	37,163	-0.01%
2023/06/26	33	79.81	25	79.70	79.30	8	37,281	0.02%
2023/06/21	14	79.74	23	80.83	81.80	-9	37,430	-0.02%
2023/06/20	19	79.62	21	81.30	79.40	-2	37,547	-0.01%
2023/06/19	27	80.44	39.3	80.25	80.80	-12.3	38,426	-0.03%
2023/06/16	43	79.47	40	80.52	79.10	3	39,863	0.01%
2023/06/15	35.2	79.41	5	80.06	79.00	30.1	40,410	0.07%
2023/06/14	31.2	81.67	17.2	80.74	80.30	14	41,215	0.03%
2023/06/13	10	81.13	16.2	81.03	82.30	-6.1	41,842	-0.01%
2023/06/12	17.3	79.33	32	80.23	78.50	-14.7	42,435	-0.03%
2023/06/09	32	79.95	32	80.44	79.00	0	43,618	0.00%
2023/06/08	39.1	79.14	16	79.83	78.90	23.1	44,550	0.05%
2023/06/07	44	83.36	34	83.45	81.50	10	45,822	0.02%
2023/06/06	31.1	84.16	29	84.19	82.60	2.1	46,949	0.00%
2023/06/05	21	85.42	40	86.31	85.70	-19	47,549	-0.04%
2023/06/02	56.1	83.18	59	82.77	83.40	-2.9	47,681	-0.01%
2023/06/01	41	80.20	48	81.20	81.90	-7	47,138	-0.01%
2023/05/31	30	77.83	28	78.09	78.40	2	46,628	0.00%
2023/05/30	14	77.28	16	77.28	76.60	-2	45,748	0.00%
2023/05/29	6	76.37	10	76.20	76.40	-4	45,395	-0.01%
2023/05/26	9	74.23	7	75.09	73.70	2	45,058	0.00%
2023/05/25	17	74.93	5	74.84	74.50	12	44,998	0.03%
2023/05/24	29	79.49	31	79.01	75.80	-2	44,898	0.00%
2023/05/23	8	74.84	10	75.48	75.50	-2	44,540	0.00%
2023/05/22	8	74.21	25	74.72	75.30	-17	44,960	-0.04%
2023/05/19	31	74.41	9	74.50	73.20	22	44,786	0.05%
2023/05/18	35	76.01	42	76.03	75.80	-7	44,433	-0.02%
2023/05/17	26	75.33	30	75.58	74.10	-4	43,886	-0.01%
2023/05/16	42	73.91	46	74.04	74.40	-4	43,212	-0.01%
2023/05/15	53	73.79	54	74.06	72.70	-1	42,738	0.00%
2023/05/12	33	71.66	27	71.00	73.20	6	42,094	0.01%
2023/05/11	16	69.61	35	69.80	68.90	-19	41,514	-0.05%
2023/05/10	32	69.26	25.1	69.54	70.00	6.9	41,156	0.02%
2023/05/09	27	73.57	21	72.95	71.70	6	40,450	0.01%
2023/05/08	17	72.74	13	72.72	73.80	4	39,949	0.01%
2023/05/05	44	72.58	26	72.42	71.20	18	39,498	0.05%
2023/05/04	28	75.73	11	75.36	74.00	17	39,065	0.04%
2023/05/03	16	76.11	18	76.39	76.00	-2	38,702	-0.01%
2023/05/02	47	75.20	55	75.48	76.50	-8	38,138	-0.02%
2023/04/28	25	73.34	40	73.54	73.50	-15	37,572	-0.04%
2023/04/27	33	71.59	17	72.32	71.90	16	37,132	0.04%
2023/04/26	15	71.65	14	71.95	71.90	1	36,803	0.00%
2023/04/25	51	73.29	86	72.69	72.70	-35	36,370	-0.10%
2023/04/24	16	73.28	11	73.53	73.30	5	35,247	0.01%
2023/04/21	23	73.46	14	73.86	72.50	9	34,861	0.03%
2023/04/20	33	75.37	16	75.13	74.60	17	34,112	0.05%
2023/04/19	57	78.38	64	78.35	77.80	-7	33,376	-0.02%
2023/04/18	103	77.22	91	77.24	76.40	12	32,320	0.04%	大買/
2023/04/17	25	73.11	40	72.83	75.90	-15	30,534	-0.05%
2023/04/14	69.1	68.95	55	69.40	69.00	14.1	29,403	0.05%
2023/04/13	46	67.24	50	67.09	67.30	-4	28,431	-0.01%
2023/04/12	34	67.19	17	67.36	66.30	17	27,694	0.06%
2023/04/11	21	66.77	19.1	67.44	66.30	1.9	27,252	0.01%
2023/04/10	33.1	67.05	30.2	66.07	66.60	2.9	26,706	0.01%
2023/04/07	4	62.70	7.2	62.78	62.50	-3.2	25,805	-0.01%
2023/04/06	2.2	60.37	1	61.58	61.60	1.2	25,429	0.00%
2023/03/31	17.1	62.74	11.6	61.94	60.30	5.5	25,221	0.02%
2023/03/30	4.3	60.67	22.5	60.61	60.80	-18.2	24,733	-0.07%
2023/03/29	15	59.68	18	59.67	59.80	-3	24,759	-0.01%
2023/03/28	9	59.36	8	59.73	59.20	1	25,009	0.00%
2023/03/27	12	60.64	6	60.78	59.80	6	24,753	0.02%
2023/03/24	10	59.59	14	59.94	60.00	-4	24,383	-0.02%
2023/03/23	24	59.30	24	59.29	59.50	0	24,068	0.00%
2023/03/22	21	61.15	19.1	59.71	59.00	2	23,610	0.01%
2023/03/21	100.1	62.75	99	62.16	61.10	1.1	22,529	0.00%
2023/03/20	30	59.26	41	59.66	59.50	-11	20,843	-0.05%
2023/03/17	48	59.79	53	59.70	59.10	-5	20,016	-0.02%
2023/03/16	39	58.04	41	58.20	58.50	-2	18,949	-0.01%
2023/03/15	39.4	59.27	36	59.63	59.20	3.4	18,059	0.02%
2023/03/14	88	57.11	82	57.00	58.40	6	17,276	0.03%
2023/03/13	74	56.30	69	56.16	56.20	5	15,806	0.03%
2023/03/10	58	57.20	65.6	56.60	56.60	-7.6	14,616	-0.05%
2023/03/09	67	55.30	63	55.70	54.80	4	13,026	0.03%
2023/03/08	58	53.72	66	51.42	54.70	-8	11,630	-0.07%
2023/03/07	50	49.53	121	49.52	49.80	-71	10,742	-0.66%	大賣/
2023/03/06	56	48.44	91	48.65	48.75	-35	10,455	-0.33%
2023/03/03	150.2	47.57	104	48.11	46.90	46.2	10,502	0.44%	大買/大賣/
2023/03/02	7	46.10	9	46.09	47.05	-2	10,050	-0.02%
2023/03/01	8	45.47	18	45.24	45.60	-10	9,884	-0.10%
2023/02/24	11	46.10	2.2	46.03	45.45	8.9	9,774	0.09%
2023/02/23	24	46.74	17	47.01	46.60	7	9,572	0.07%
2023/02/22	41.2	46.66	42	45.96	47.20	-0.9	9,388	-0.01%
2023/02/21	54.4	46.73	39	46.77	46.70	15.4	9,065	0.17%
2023/02/20	74	45.31	103	44.21	46.35	-29	7,673	-0.38%	大賣/
2023/02/17	21	42.29	21	42.46	42.15	0	7,037	0.00%
2023/02/16	80	42.28	84	42.22	42.35	-4	6,955	-0.06%
2023/02/15	22	40.46	42	40.67	40.75	-20	6,725	-0.30%
2023/02/14	1	39.85	2	39.93	39.80	-1	6,699	-0.01%
2023/02/13	2	39.70	2	39.85	39.95	0	6,721	0.00%
2023/02/10	12	39.89	6	40.08	39.90	6	6,759	0.09%
2023/02/09	14	41.55	13	41.62	41.35	1	6,706	0.01%
2023/02/08	17	41.34	16	41.11	41.05	1	6,678	0.01%
2023/02/07	10	41.09	12	41.19	41.25	-2	6,645	-0.03%
2023/02/06	2	40.65	13	40.82	40.65	-11	6,589	-0.17%
2023/02/03	3	40.67	1	41.05	40.45	2	6,578	0.03%
2023/02/02	1	40.50	1	40.70	40.60	0	6,560	0.00%
2023/02/01	2	40.05	2	40.30	40.45	0	6,540	0.00%
2023/01/31	5	39.50	4	39.58	39.65	1	6,526	0.02%
2023/01/30	13	38.67	13	38.85	38.85	0	6,526	0.00%
2023/01/17	6	37.99	0	0.00	38.00	6	6,521	0.09%
2023/01/16	0	0.00	2	37.90	37.90	-2	6,518	-0.03%
2023/01/13	1	38.20	2	38.43	38.00	-1	6,533	-0.02%
2023/01/12	3	38.93	3	38.95	38.70	0	6,519	0.00%
2023/01/11	1	39.05	6	39.08	39.00	-5	6,554	-0.08%
2023/01/09	2	40.40	2	40.60	40.15	0	6,569	0.00%
2023/01/06	2	40.10	2	40.40	40.05	0	6,595	0.00%
2023/01/05	18	40.56	17	40.91	40.05	1	6,654	0.02%
2023/01/04	41	40.23	40	40.47	40.10	1	6,663	0.02%
2023/01/03	30	39.88	30	39.86	39.95	0	6,679	0.00%
2022/12/30	7	40.16	7	39.96	39.45	0	6,707	0.00%
2022/12/29	15	39.01	14	39.25	39.65	1	6,837	0.01%
2022/12/28	1	39.65	0	0.00	39.00	1	6,845	0.01%
2022/12/27	1	40.10	1	40.50	40.05	0	6,843	0.00%
2022/12/26	27	40.53	28	40.31	40.00	-1	6,852	-0.01%
2022/12/23	4	40.96	2	41.03	41.00	2	6,825	0.03%
2022/12/22	9	42.29	7	42.85	41.50	2	6,795	0.03%
2022/12/21	62	41.85	70	41.91	42.40	-8	6,585	-0.12%
2022/12/20	69	42.09	71	42.20	40.65	-2	6,274	-0.03%
2022/12/19	64	41.21	65	40.37	41.25	-1	5,759	-0.02%
2022/12/16	3	39.43	0	0.00	39.40	3	5,685	0.05%
2022/12/15	6	40.39	4	40.68	40.50	2	5,680	0.04%
2022/12/14	1	39.85	1	40.00	39.70	0	5,709	0.00%
2022/12/13	1	40.00	1	40.25	39.65	0	5,901	0.00%
2022/12/12	5	39.68	5	40.05	39.95	0	6,241	0.00%
2022/12/09	4	40.38	3.2	40.90	39.90	0.8	6,895	0.01%
2022/12/08	1	40.00	1	40.00	39.80	0	6,969	0.00%
2022/12/07	1	39.75	1.8	41.01	39.75	-0.8	6,967	-0.01%
2022/12/06	19	42.47	27	42.89	41.65	-8	6,883	-0.12%
2022/12/05	9	42.11	13	41.95	41.70	-4	6,639	-0.06%
2022/12/02	13	41.62	16	41.80	41.75	-3	6,574	-0.05%
2022/12/01	18	41.86	9	42.06	41.60	9	6,509	0.14%
2022/11/30	42	42.18	42	42.52	41.80	0	6,398	0.00%
2022/11/29	3	41.02	3	40.93	41.25	0	6,186	0.00%
2022/11/28	46	42.13	23	42.70	41.70	23	6,208	0.37%
2022/11/25	18	41.39	34	41.12	42.30	-16	5,779	-0.28%
2022/11/24	39	39.07	34	38.97	38.85	5	5,224	0.10%
2022/11/23	0	0.00	1	36.70	36.65	-1	4,905	-0.02%
2022/11/18	14	38.21	9	38.74	37.30	5	5,005	0.10%
2022/11/17	9	38.34	2	38.58	38.45	7	4,945	0.14%
2022/11/16	9	37.76	8	38.16	37.85	1	4,917	0.02%
2022/11/15	12	37.53	2	37.93	37.85	10	4,921	0.20%
2022/11/14	3	36.90	1	36.85	37.05	2	4,925	0.04%
2022/11/11	29	37.80	29	37.54	36.80	0	4,958	0.00%
2022/11/10	4	37.95	3	37.95	37.80	1	4,919	0.02%
2022/11/09	7	37.90	7	38.24	37.90	0	4,957	0.00%
2022/11/08	10	38.30	14	38.64	37.45	-4	4,996	-0.08%
2022/11/07	9	37.76	2	38.10	37.75	7	4,977	0.14%
2022/11/04	1	37.75	0	0.00	37.40	1	5,071	0.02%
2022/11/03	0	0.00	1	36.65	36.90	-1	5,053	-0.02%
2022/11/02	2	36.65	3	36.73	36.60	-1	5,083	-0.02%
2022/10/31	4	35.96	1	35.95	35.75	3	5,187	0.06%
2022/10/28	0	0.00	8	35.66	35.25	-8	5,227	-0.15%
2022/10/27	22	36.07	16	35.71	36.30	6	5,247	0.11%
2022/10/26	1	35.25	1	35.15	35.05	0	5,287	0.00%
2022/10/25	7	35.00	7	35.26	34.85	0	5,348	0.00%
2022/10/24	2	35.15	1	35.55	34.80	1	5,376	0.02%
2022/10/21	3	34.97	7	34.79	34.30	-4	5,389	-0.07%
2022/10/20	0	0.00	3	35.75	35.30	-3	5,381	-0.06%
2022/10/19	34	36.21	38	36.36	36.10	-4	5,391	-0.07%
2022/10/18	13	35.54	3	35.72	35.40	10	5,368	0.19%
2022/10/17	6	33.76	3	34.60	34.95	3	5,439	0.06%
2022/10/14	19	35.16	18	35.09	35.05	1	5,487	0.02%
2022/10/13	5	34.90	6	35.08	33.40	-1	5,492	-0.02%
2022/10/12	25	35.81	24	36.16	35.70	1	5,461	0.02%
2022/10/11	8	36.83	33	36.85	36.10	-25	5,477	-0.46%
2022/10/07	21	38.24	36	38.36	38.20	-15	5,656	-0.27%
2022/10/06	40	38.39	8	38.58	38.20	32	5,817	0.55%
2022/10/05	3	37.22	3	37.65	36.90	0	5,703	0.00%
2022/10/04	4	36.73	8	36.76	37.05	-4	5,697	-0.07%
2022/10/03	2	34.85	2	35.30	35.65	0	5,696	0.00%
2022/09/30	44	35.19	44	34.84	35.50	0	5,806	0.00%
2022/09/29	7	35.54	6	35.77	35.35	1	5,817	0.02%
2022/09/28	30	36.06	37	35.73	34.85	-7	5,833	-0.12%
2022/09/27	11	36.04	10	36.31	36.50	1	5,809	0.02%
2022/09/26	3	36.20	3	35.22	35.75	0	5,831	0.00%
2022/09/23	10	38.32	11	38.35	38.05	-1	5,846	-0.02%
2022/09/22	9	38.92	9	39.07	39.10	0	5,876	0.00%
2022/09/21	5	38.83	4	39.11	38.90	1	5,857	0.02%
2022/09/20	22	39.36	20	39.52	39.35	2	5,801	0.03%
2022/09/19	18	40.31	4	41.61	38.95	14	5,647	0.25%
2022/09/16	88	41.37	106	40.95	41.60	-18	5,366	-0.34%	大賣/
2022/09/15	6	39.83	8	40.09	39.20	-2	4,783	-0.04%
2022/09/14	23	38.92	24	38.37	39.30	-1	4,728	-0.02%
2022/09/13	8	39.19	9	39.68	39.15	-1	4,738	-0.02%
2022/09/12	8	38.87	8	38.79	39.20	0	4,743	0.00%
2022/09/08	2	37.03	1	37.00	37.30	1	4,754	0.02%
2022/09/07	5	36.78	5	37.10	36.60	0	4,787	0.00%
2022/09/06	7	37.60	5	37.14	37.00	2	4,806	0.04%
2022/09/05	6	38.58	0	0.00	38.15	6	4,777	0.13%
2022/09/02	26	40.23	38	40.81	40.30	-12	4,717	-0.25%
2022/09/01	26	40.04	25.2	40.09	39.55	0.8	4,520	0.02%
2022/08/31	2	38.65	2	39.05	39.15	0	4,456	0.00%
2022/08/30	6	38.15	1	38.20	38.15	5	4,752	0.11%
2022/08/29	3	38.05	4	37.95	37.80	-1	4,845	-0.02%
2022/08/26	6	39.73	2	39.93	39.60	4	4,835	0.08%
2022/08/25	4	38.74	4	38.74	38.75	0	4,848	0.00%
2022/08/24	3	38.23	4	38.33	38.10	-1	5,138	-0.02%
2022/08/23	2	37.95	0	0.00	38.35	2	5,152	0.04%
2022/08/22	4	38.35	2	38.83	38.40	2	5,192	0.04%
2022/08/19	3	40.17	11	39.96	39.45	-8	5,279	-0.15%
2022/08/18	3	40.10	8	39.92	39.90	-5	5,301	-0.09%
2022/08/17	7	39.32	8	39.65	39.70	-1	5,298	-0.02%
2022/08/15	0	0.00	2	39.10	39.10	-2	5,227	-0.04%
2022/08/12	3	37.85	4	38.09	38.05	-1	5,186	-0.02%
2022/08/11	2	38.60	7	38.86	37.90	-5	5,185	-0.10%
2022/08/10	14	38.13	6	38.12	38.25	8	5,096	0.16%
2022/08/09	33	38.00	27	37.95	37.95	6	5,102	0.12%
2022/08/08	8	37.24	9	37.38	37.55	-1	5,119	-0.02%
2022/08/05	17	37.61	25	37.35	37.60	-8	5,162	-0.15%
2022/08/04	9	35.45	17	35.48	35.95	-8	5,183	-0.15%
2022/08/03	5	36.04	5	36.52	36.05	0	5,170	0.00%
2022/08/02	13	36.62	13	36.58	36.50	0	5,192	0.00%
2022/08/01	42	38.17	37	38.00	38.35	5	5,145	0.10%
2022/07/29	8	37.11	8	37.33	37.20	0	5,100	0.00%
2022/07/28	2	36.90	3	37.05	36.60	-1	5,127	-0.02%
2022/07/27	3	36.02	3	36.33	36.65	0	5,139	0.00%
2022/07/26	11	36.47	8	36.68	36.15	3	5,173	0.06%
2022/07/25	7	36.74	8	37.04	37.00	-1	5,183	-0.02%
2022/07/22	18	37.53	19	37.91	36.80	-1	5,224	-0.02%
2022/07/21	36	37.30	50	37.15	37.35	-14	5,315	-0.26%
2022/07/20	6	36.24	7	36.48	36.05	-1	5,269	-0.02%
2022/07/19	9	36.02	7	36.36	35.95	2	5,357	0.04%
2022/07/18	17	35.96	5	36.42	36.10	12	5,373	0.22%
2022/07/15	15	36.28	27	36.42	36.00	-12	5,369	-0.22%
2022/07/14	22	35.06	34	34.98	36.30	-12	5,204	-0.23%
2022/07/13	2	33.33	1	33.00	33.00	1	5,084	0.02%
2022/07/12	6	32.78	6	32.51	32.25	0	5,178	0.00%
2022/07/11	19	33.97	10	33.75	33.95	9	5,214	0.17%
2022/07/08	20	34.03	20	33.59	33.60	0	5,283	0.00%
2022/07/07	6	31.08	11	31.09	31.50	-5	5,211	-0.10%
2022/07/06	4	30.85	4	30.93	30.25	0	5,275	0.00%
2022/07/05	8	31.54	12	31.95	31.95	-4	5,373	-0.07%
2022/07/04	6	31.20	4	31.34	31.00	2	5,410	0.04%
2022/07/01	5	33.24	1	33.25	31.70	4	5,539	0.07%
2022/06/30	14	34.51	14	35.13	34.00	0	5,642	0.00%
2022/06/29	16	36.14	9	35.45	35.90	7	5,690	0.12%
2022/06/28	10	36.64	1	36.90	36.80	9	5,901	0.15%
2022/06/27	9	37.35	2	37.40	37.80	7	6,692	0.10%
2022/06/24	4	37.05	4	37.29	36.85	0	6,996	0.00%
2022/06/23	17	36.10	28	36.30	35.95	-11	7,501	-0.15%
2022/06/22	8	36.16	4	37.23	35.60	4	8,370	0.05%
2022/06/21	4	36.75	4	36.29	36.70	0	9,175	0.00%
2022/06/20	11	36.13	1.1	36.31	35.10	9.9	9,495	0.10%
2022/06/17	10	36.88	0	0.00	36.95	10	9,504	0.11%
2022/06/16	4	38.85	12.1	38.41	37.40	-8.1	9,509	-0.08%
2022/06/15	6	38.30	1.1	39.17	38.30	5	9,536	0.05%
2022/06/14	8	38.82	22.3	38.43	39.10	-14.3	9,575	-0.15%
2022/06/13	4	38.83	7.1	38.80	38.80	-3.1	9,597	-0.03%
2022/06/10	2	39.88	2	40.10	40.00	0	9,611	0.00%
2022/06/09	2	40.65	2.4	41.11	40.60	-0.4	9,630	0.00%
2022/06/08	64	41.36	65	41.91	41.25	-1	9,651	-0.01%
2022/06/07	40	40.43	27	40.32	40.30	13	9,377	0.14%
2022/06/06	1	39.15	0	0.00	39.15	1	9,352	0.01%
2022/06/02	0	0.00	16	40.33	40.00	-16	9,466	-0.17%
2022/06/01	38	41.70	23	41.34	40.75	15	9,549	0.16%
2022/05/30	11	39.12	18	39.26	39.15	-7	9,594	-0.07%
2022/05/27	30	38.60	19	38.61	38.10	11	9,640	0.11%
2022/05/26	8	38.13	1	38.90	37.40	7	9,685	0.07%
2022/05/25	1	38.75	8	38.28	38.80	-7	9,758	-0.07%
2022/05/24	3	38.30	15	38.06	37.50	-12	9,920	-0.12%
2022/05/23	1	38.75	6	38.97	38.35	-5	10,009	-0.05%
2022/05/20	32	38.48	7	38.64	38.35	25	10,206	0.24%
2022/05/19	8	37.94	3	37.58	38.40	5	10,389	0.05%
2022/05/18	4	38.33	9	38.61	38.40	-5	10,582	-0.05%
2022/05/17	21	38.07	25	38.09	38.10	-4	11,380	-0.04%
2022/05/16	0	0.00	9	37.69	37.35	-9	11,789	-0.08%
2022/05/13	3	36.73	16	36.58	36.75	-13	11,807	-0.11%
2022/05/12	4.1	36.20	8	36.41	35.00	-3.9	11,857	-0.03%
2022/05/11	29.1	37.85	29	37.69	37.30	0.1	11,831	0.00%
2022/05/10	11	37.92	10	38.23	38.25	1	11,976	0.01%
2022/05/09	2.2	38.71	8	38.79	38.60	-5.8	12,027	-0.05%
2022/05/06	22.1	39.86	1	39.75	39.85	21.1	12,155	0.17%
2022/05/05	24	41.33	22	41.61	41.00	2	12,278	0.02%
2022/05/04	7	40.21	3	40.45	40.55	4	12,324	0.03%
2022/05/03	1	39.70	12	39.63	39.70	-11	12,455	-0.09%
2022/04/29	18	39.08	14	39.41	39.00	4	12,634	0.03%
2022/04/28	22	38.82	32	39.08	38.70	-10	12,814	-0.08%
2022/04/27	4.2	38.65	19	38.84	38.65	-14.8	12,841	-0.12%
2022/04/26	8	41.11	10	41.21	40.70	-2	12,772	-0.02%
2022/04/25	25	41.33	9	41.46	40.95	16	12,852	0.12%
2022/04/22	7	43.07	4	43.08	43.25	3	12,957	0.02%
2022/04/21	10	43.26	9	43.47	43.60	1	13,093	0.01%
2022/04/20	10	42.76	9	43.05	42.95	1	13,319	0.01%
2022/04/19	7	42.74	5	42.70	42.05	2	13,467	0.01%
2022/04/18	9.5	42.74	9	43.19	42.35	0.5	13,793	0.00%
2022/04/15	25	44.22	11	44.50	43.80	14	13,993	0.10%
2022/04/14	2	45.25	17	45.39	45.10	-15	14,415	-0.10%
2022/04/13	13	44.52	13	44.84	44.50	0	14,620	0.00%
2022/04/12	7	43.89	6	44.25	44.20	1	14,967	0.01%
2022/04/11	25	44.49	26	44.18	44.00	-1	15,448	-0.01%
2022/04/08	2	45.95	1	46.00	45.75	1	15,823	0.01%
2022/04/07	20	46.37	3	46.85	45.20	17	16,675	0.10%
2022/04/06	8	47.08	8	47.57	47.15	0	16,890	0.00%
2022/04/01	13	46.30	1	46.30	46.10	12	17,214	0.07%
2022/03/31	15	47.67	1	47.70	46.80	14	18,222	0.08%
2022/03/30	100	48.51	132	48.58	48.25	-32	19,103	-0.17%	大賣/
2022/03/29	28	47.49	20	48.13	46.95	8	21,757	0.04%
2022/03/28	36	47.94	38	48.43	47.60	-2	22,374	-0.01%
2022/03/25	68	47.24	73.6	47.60	47.65	-5.6	22,255	-0.02%
2022/03/24	72.6	47.14	67.5	46.80	45.90	5.1	21,832	0.02%
2022/03/23	76.5	44.46	74.4	44.35	45.75	2.2	21,678	0.01%
2022/03/22	31.4	42.97	31	43.16	43.00	0.4	22,935	0.00%
2022/03/21	32	43.16	32	43.22	42.65	0	24,311	0.00%
2022/03/18	16	43.30	15	43.00	43.30	1	25,021	0.00%
2022/03/17	27	42.81	32	42.76	42.55	-5	25,932	-0.02%
2022/03/16	42	42.07	38	41.61	41.40	4	26,305	0.02%
2022/03/15	19	42.29	19	42.27	41.90	0	26,355	0.00%
2022/03/14	10	42.12	11	42.45	43.15	-1	26,570	0.00%
2022/03/11	14	42.25	13	42.47	42.10	1	27,074	0.00%
2022/03/10	5	43.87	4	44.30	43.35	1	27,079	0.00%
2022/03/09	14	42.24	14	42.59	42.65	0	27,036	0.00%
2022/03/08	45	42.28	45	42.89	41.75	0	27,012	0.00%
2022/03/07	54	44.03	58	43.16	43.00	-4	26,897	-0.01%
2022/03/04	87	46.18	67	46.73	45.50	20	26,779	0.07%
2022/03/03	54	47.14	46	47.07	46.55	8	26,680	0.03%
2022/03/02	31	46.07	30	46.54	46.90	1	26,600	0.00%
2022/03/01	49	46.75	76	46.54	46.85	-27	26,662	-0.10%
2022/02/25	30	45.22	27	45.28	44.80	3	26,695	0.01%
2022/02/24	59	45.05	23	44.48	44.05	36	26,666	0.14%
2022/02/23	22	46.05	27	46.43	46.50	-5	26,540	-0.02%
2022/02/22	36	46.07	26	45.76	45.40	10	26,548	0.04%
2022/02/21	6	47.91	4	47.75	47.75	2	26,443	0.01%
2022/02/18	8	46.54	14	47.21	47.95	-6	26,335	-0.02%
2022/02/17	34	48.20	26	47.01	46.70	8	26,355	0.03%
2022/02/16	7	46.69	40	46.27	48.15	-33	25,774	-0.13%
2022/02/15	1	44.20	15	43.99	43.80	-14	25,474	-0.05%
2022/02/14	27	44.16	0	0.00	43.50	27	25,529	0.11%
2022/02/11	0	0.00	5	45.65	45.70	-5	25,612	-0.02%
2022/02/10	2	46.18	16	45.39	45.20	-14	25,949	-0.05%
2022/02/09	3	45.08	5	45.18	45.20	-2	25,870	-0.01%
2022/02/08	4	44.45	5	44.56	44.95	-1	25,855	0.00%
2022/02/07	6	42.76	16	42.89	43.90	-10	25,760	-0.04%
2022/01/26	3	40.98	3	41.48	41.60	0	25,716	0.00%
2022/01/25	155	41.38	1	41.50	40.80	154	26,178	0.59%	大買/鉅額交易
2022/01/24	11	42.28	4	42.83	42.80	7	26,203	0.03%
2022/01/21	34	43.30	29	42.59	42.55	5	26,324	0.02%
2022/01/20	11	44.65	6	44.48	44.45	5	26,539	0.02%
2022/01/19	15	44.86	14	45.06	44.80	1	27,174	0.00%
2022/01/18	17	45.09	7	45.04	44.80	10	27,675	0.04%
2022/01/17	19	45.69	28	45.84	45.60	-9	27,640	-0.03%
2022/01/14	9	44.88	21	44.36	44.15	-12	27,650	-0.04%
2022/01/13	21	45.35	11	45.76	45.65	10	27,830	0.04%
2022/01/12	8	46.51	8	46.65	46.00	0	28,004	0.00%
2022/01/11	32	47.23	4	47.05	46.50	28	27,968	0.10%
2022/01/10	3	46.82	21	48.34	48.70	-18	27,612	-0.07%
2022/01/07	7	48.12	2	49.13	47.75	5	27,341	0.02%
2022/01/06	7	50.01	3	50.43	49.60	4	26,889	0.01%
2022/01/05	10	51.47	11	51.47	50.40	-1	26,623	0.00%
2022/01/04	4	51.03	13	51.26	52.10	-9	26,245	-0.03%
2022/01/03	7	50.37	2.3	50.50	50.70	4.7	25,790	0.02%
2021/12/30	28	51.23	9	52.28	50.30	19	25,335	0.07%
2021/12/29	7	50.49	7	50.47	50.60	0	24,493	0.00%
2021/12/28	32	50.34	9	50.23	50.00	23	24,195	0.10%
2021/12/27	22	50.83	43	51.05	51.70	-21	23,728	-0.09%
2021/12/24	39	50.10	18	50.28	49.40	21	22,652	0.09%
2021/12/23	45	49.37	81	50.45	49.90	-36	21,538	-0.17%
2021/12/22	13	45.19	34.5	45.83	47.35	-21.5	18,101	-0.12%
2021/12/21	32.3	43.32	38	43.47	43.05	-5.7	17,170	-0.03%
2021/12/20	41	45.22	43	45.24	45.15	-2	16,748	-0.01%
2021/12/17	22	45.78	12.5	45.81	45.40	9.5	16,239	0.06%
2021/12/16	34	45.83	47.5	45.96	46.25	-13.5	15,573	-0.09%
2021/12/15	39.5	43.41	59.3	43.34	43.80	-19.8	13,999	-0.14%
2021/12/14	44	40.29	33	40.35	40.80	11	12,584	0.09%
2021/12/13	10	40.66	19	41.71	42.25	-9	11,852	-0.08%
2021/12/10	48	39.46	50	38.82	38.45	-2	10,891	-0.02%
2021/12/09	4	38.18	8	38.56	38.30	-4	10,460	-0.04%
2021/12/08	16	38.81	21	38.62	38.20	-5	10,373	-0.05%
2021/12/07	18	38.51	30	38.68	39.10	-12	10,132	-0.12%
2021/12/06	5	36.76	3	36.93	37.20	2	9,605	0.02%
2021/12/03	2	36.00	5	36.14	36.20	-3	9,602	-0.03%
2021/12/02	3	36.25	3	35.95	35.65	0	9,638	0.00%
2021/12/01	1	36.00	1	36.30	36.45	0	9,665	0.00%
2021/11/30	2	35.88	1	35.70	36.25	1	9,693	0.01%
2021/11/29	10	34.86	9	35.44	35.45	1	9,748	0.01%
2021/11/26	17	36.26	5	36.34	35.75	12	9,817	0.12%
2021/11/25	11	38.05	9	37.31	37.10	2	9,738	0.02%
2021/11/24	13	36.70	13	37.48	38.05	0	9,614	0.00%
2021/11/23	16	37.43	12	37.49	36.85	4	9,542	0.04%
2021/11/22	5	37.60	1	37.95	37.70	4	9,567	0.04%
2021/11/19	4	37.76	1	38.30	37.35	3	9,684	0.03%
2021/11/18	12	37.75	8	37.74	37.55	4	9,701	0.04%
2021/11/17	24	37.41	15	37.50	37.15	9	9,687	0.09%
2021/11/16	45	38.20	52	38.13	37.30	-7	9,737	-0.07%
2021/11/15	17	38.11	8	38.20	38.40	9	9,596	0.09%
2021/11/12	13	37.48	13	37.48	37.20	0	9,510	0.00%
2021/11/11	1	37.65	1	37.75	36.55	0	9,519	0.00%
2021/11/10	9	37.58	20	37.53	37.30	-11	9,529	-0.12%
2021/11/09	6	37.22	11	37.32	37.70	-5	9,481	-0.05%
2021/11/08	10	34.82	12	35.38	35.50	-2	9,209	-0.02%
2021/11/05	9	34.71	8	34.55	34.40	1	9,380	0.01%
2021/11/04	8	35.48	8	35.74	35.25	0	9,424	0.00%
2021/11/03	14	35.70	15	35.36	35.20	-1	9,455	-0.01%
2021/11/02	26	37.62	42	36.39	35.45	-16	9,494	-0.17%
2021/11/01	40	37.09	23	37.08	36.80	17	9,020	0.19%
2021/10/29	12	36.90	13	37.20	36.80	-1	8,881	-0.01%
2021/10/28	9	36.63	10	37.11	36.30	-1	8,571	-0.01%
2021/10/27	12	36.82	16	36.81	36.30	-4	8,202	-0.05%
2021/10/26	9	36.32	12.2	36.81	37.25	-3.2	7,558	-0.04%
2021/10/25	15	34.27	12	34.36	33.90	3	7,035	0.04%
2021/10/22	12	35.11	9.1	35.09	34.80	2.9	7,167	0.04%
2021/10/21	16.3	34.95	11	35.12	35.30	5.3	7,157	0.07%
2021/10/20	13	34.38	18	35.05	35.30	-5	7,123	-0.07%
2021/10/19	0	0.00	1	33.55	33.00	-1	6,882	-0.01%
2021/10/18	2	31.85	0	0.00	32.20	2	6,882	0.03%
2021/10/15	0	0.00	2	31.63	31.85	-2	7,015	-0.03%
2021/10/14	2	30.80	0	0.00	30.85	2	7,241	0.03%
2021/10/13	0	0.00	1	30.05	29.90	-1	7,365	-0.01%
2021/10/12	1	30.65	0	0.00	30.75	1	7,493	0.01%
2021/10/08	10	31.99	8	31.41	31.30	2	7,645	0.03%
2021/10/07	6	31.23	5	31.47	31.65	1	7,809	0.01%
2021/10/06	1	31.50	7	31.12	30.55	-6	8,574	-0.07%
2021/10/05	2	30.00	13	28.23	30.60	-11	9,372	-0.12%
2021/10/04	7.1	29.58	1	29.10	29.00	6.1	9,871	0.06%
2021/10/01	3.1	31.09	2	30.50	30.45	1.1	10,423	0.01%
2021/09/30	0	0.00	1	31.90	32.15	-1	11,451	-0.01%
2021/09/28	1	32.35	1	33.30	32.35	0	12,399	0.00%
2021/09/27	0	0.00	4	33.15	33.25	-4	12,598	-0.03%
2021/09/24	1	32.50	2	32.45	32.70	-1	12,832	-0.01%
2021/09/22	2.1	31.45	1	31.25	31.50	1.1	13,700	0.01%
2021/09/17	4	32.66	0	0.00	32.35	4	15,407	0.03%
2021/09/16	0	32.85	0	0.00	32.65	0	15,957	0.00%
2021/09/15	2	32.15	2	32.50	32.60	0	16,277	0.00%
2021/09/08	5	32.13	1	32.10	32.05	4	17,334	0.02%
2021/09/07	1.5	33.12	4	33.56	33.45	-2.5	17,836	-0.01%
2021/09/03	0	0.00	1	35.00	34.90	-1	18,328	-0.01%
2021/09/02	10.2	35.43	12	34.65	34.45	-1.8	18,386	-0.01%
2021/09/01	16	36.61	17	36.19	35.80	-1	18,456	-0.01%
2021/08/31	1	36.10	3	36.12	35.95	-2	18,438	-0.01%
2021/08/30	6	35.96	5	36.25	35.90	1	18,637	0.01%
2021/08/27	1	36.00	17	35.66	35.65	-16	18,817	-0.09%
2021/08/26	10	36.40	6	35.96	36.85	4	19,040	0.02%
2021/08/25	18	35.23	16	36.00	36.10	2	19,122	0.01%
2021/08/24	20	35.26	24	34.59	34.25	-4	19,301	-0.02%
2021/08/23	6	34.43	4	34.66	34.90	2	19,627	0.01%
2021/08/20	2	33.10	8	33.76	34.05	-6	19,925	-0.03%
2021/08/19	1	33.40	3	33.35	32.50	-2	20,009	-0.01%
2021/08/18	19	33.02	0.1	31.45	34.45	18.9	20,301	0.09%
2021/08/17	1	31.80	1	34.70	31.80	0	20,427	0.00%
2021/08/16	7	35.20	9	34.49	34.10	-2	20,432	-0.01%
2021/08/13	7	37.69	11	36.50	35.80	-4	20,452	-0.02%
2021/08/12	18	38.23	20	38.39	38.25	-2	20,523	-0.01%
2021/08/11	19	37.93	23	38.39	38.95	-4	20,594	-0.02%
2021/08/10	17	37.86	17	37.71	37.65	0	20,667	0.00%
2021/08/09	22	37.98	23	37.64	37.05	-1	20,854	0.00%
2021/08/06	17	37.21	19	37.30	37.60	-2	21,081	-0.01%
2021/08/05	14	36.88	7	36.71	36.60	7	21,273	0.03%
2021/08/04	6	37.74	18	37.56	37.45	-12	21,764	-0.06%
2021/08/03	19	37.83	18	37.73	37.65	1	22,054	0.00%
2021/08/02	9	37.69	7	37.91	38.00	2	22,273	0.01%
2021/07/30	24	38.38	16	38.31	37.90	8	22,477	0.04%
2021/07/29	31	38.32	23	38.43	38.40	8	22,689	0.04%
2021/07/28	9	38.04	31	37.15	38.10	-22	22,900	-0.10%
2021/07/27	29	40.57	25	40.19	39.65	4	23,195	0.02%
2021/07/26	35	41.44	23	41.67	41.60	12	23,492	0.05%
2021/07/23	24.3	39.69	20	39.96	40.05	4.3	24,314	0.02%
2021/07/22	44	39.34	42	39.17	38.90	2	24,927	0.01%
2021/07/21	28.1	38.52	30	38.65	37.75	-1.9	25,844	-0.01%
2021/07/20	21	38.28	15	38.20	37.75	6	25,772	0.02%
2021/07/19	20.2	40.14	21	40.22	39.80	-0.8	25,664	0.00%
2021/07/16	38	41.00	34	41.05	40.50	4	25,559	0.02%
2021/07/15	9	40.96	5	41.05	40.90	4	25,443	0.02%
2021/07/14	21	40.99	18	41.07	40.45	3	25,327	0.01%
2021/07/13	38	43.70	39.8	43.84	41.35	-1.8	25,095	-0.01%
2021/07/12	55.1	42.40	38	42.55	43.15	17.1	24,316	0.07%
2021/07/09	27.1	42.29	19	42.61	41.20	8.1	23,498	0.03%
2021/07/08	23	41.69	27	41.58	42.40	-4	22,982	-0.02%
2021/07/07	29	41.69	17	41.95	40.80	12	22,452	0.05%
2021/07/06	5	41.03	33	42.93	43.00	-28	21,586	-0.13%
2021/07/05	25	39.04	18	39.41	39.10	7	21,259	0.03%
2021/07/02	2	38.25	2	37.75	37.60	0	21,926	0.00%
2021/07/01	8	37.36	7	36.75	36.90	1	21,974	0.00%
2021/06/30	15	38.56	22	38.51	38.15	-7	21,976	-0.03%
2021/06/29	24	39.14	13	39.24	37.25	11	21,852	0.05%
2021/06/28	66.1	40.13	59	40.15	39.75	7.1	21,547	0.03%
2021/06/25	6	38.15	10	38.17	39.80	-4	20,099	-0.02%
2021/06/24	4	35.99	11	36.09	36.20	-7	19,674	-0.04%
2021/06/23	6	34.75	6	35.23	35.80	0	19,435	0.00%
2021/06/22	16	34.13	15	34.08	33.40	1	19,356	0.01%
2021/06/21	11	34.31	12	34.49	34.05	-1	19,369	-0.01%
2021/06/18	30	36.34	27	36.28	35.85	3	19,561	0.02%
2021/06/17	13	35.97	12	36.05	36.30	1	21,100	0.00%
2021/06/16	3	35.88	4	35.98	35.25	-1	22,480	0.00%
2021/06/15	8	35.40	21	35.92	36.55	-13	23,594	-0.06%
2021/06/11	11	34.27	11	33.88	33.25	0	24,009	0.00%
2021/06/10	5	33.70	3	33.10	33.20	2	24,903	0.01%
2021/06/09	5	33.99	5	34.64	33.25	0	25,010	0.00%
2021/06/08	2	34.38	8	34.96	34.75	-6	24,966	-0.02%
2021/06/07	5	34.51	5	34.50	34.30	0	24,939	0.00%
2021/06/04	19	36.62	25	36.21	36.10	-6	24,757	-0.02%
2021/06/03	5	36.68	4	36.30	36.20	1	24,630	0.00%
2021/06/02	14	35.69	3	35.15	35.40	11	24,417	0.05%
2021/06/01	4	36.03	3	36.23	36.70	1	24,292	0.00%
2021/05/31	28	36.48	2	36.05	36.40	26	24,079	0.11%
2021/05/28	10	32.09	29	33.67	33.80	-19	24,205	-0.08%
2021/05/27	3	31.20	9	30.74	30.75	-6	24,751	-0.02%
2021/05/26	27	30.42	3	30.93	30.40	24	24,713	0.10%
2021/05/25	13	29.75	4	30.96	31.15	9	24,380	0.04%
2021/05/24	15	28.48	13	28.58	28.35	2	24,247	0.01%
2021/05/21	15	28.13	71	27.66	27.90	-56	24,179	-0.23%
2021/05/20	5	27.93	3	28.23	26.65	2	24,303	0.01%
2021/05/19	8	27.62	1	28.00	27.65	7	24,174	0.03%
2021/05/18	4	27.40	59	28.10	28.15	-55	24,050	-0.23%
2021/05/17	8	25.70	7	26.74	25.60	1	23,768	0.00%
2021/05/14	31	29.16	27	28.47	28.40	4	23,502	0.02%
2021/05/13	18	29.73	38	30.49	29.85	-20	23,224	-0.09%
2021/05/12	7	31.09	19	32.04	30.40	-12	22,926	-0.05%
2021/05/11	3	32.88	29	32.75	32.10	-26	22,378	-0.12%
2021/05/10	56	35.51	1	36.10	35.30	55	22,094	0.25%
2021/05/07	3	35.68	53	36.20	36.95	-50	21,966	-0.23%
2021/05/06	103	35.00	2	33.53	34.30	101	21,867	0.46%	大買/鉅額交易
2021/05/05	16.2	36.68	2	37.13	34.45	14.2	21,673	0.07%
2021/05/04	8	36.41	3	37.12	36.10	5	21,592	0.02%
2021/05/03	23	40.83	18	40.19	38.70	5	21,235	0.02%
2021/04/29	27	45.08	17	47.03	42.95	10	20,791	0.05%
2021/04/28	30.1	42.97	9	43.07	45.10	21.1	19,829	0.11%
2021/04/27	41	42.72	17.3	42.21	41.00	23.7	19,229	0.12%
2021/04/23	3	35.70	0	0.00	36.30	3	18,508	0.02%
2021/04/21	1	33.40	0	0.00	34.40	1	18,814	0.01%
2021/04/20	0	0.00	2	33.00	34.15	-2	18,976	-0.01%
2021/04/19	0	0.00	1	36.45	34.50	-1	19,413	-0.01%
2021/04/14	0	0.00	5	34.82	35.10	-5	20,395	-0.02%
2021/04/13	0.3	38.00	4	37.00	37.00	-3.7	20,488	-0.02%
2021/04/12	0	0.00	3	35.95	38.00	-3	20,566	-0.01%
2021/04/09	1	37.80	17	37.82	37.80	-16	20,758	-0.08%
2021/04/08	24	41.81	7	42.31	41.95	17	20,895	0.08%
2021/04/07	6	38.10	5	38.80	38.90	1	19,783	0.01%
2021/04/06	3	35.40	3	33.92	35.40	0	19,602	0.00%
2021/04/01	1	29.80	46	32.13	32.20	-45	19,483	-0.23%
2021/03/31	11	29.25	11	29.62	29.30	0	19,341	0.00%
2021/03/30	10	28.65	15	29.13	29.30	-5	19,307	-0.03%
2021/03/29	2	26.75	1	26.90	26.95	1	19,141	0.01%
2021/03/26	1	25.90	1	25.30	26.20	0	19,240	0.00%
2021/03/25	10	26.44	12	25.95	25.75	-2	19,364	-0.01%
2021/03/24	14	25.10	16	24.83	25.30	-2	20,185	-0.01%
2021/03/23	7	24.61	2	24.20	24.45	5	20,830	0.02%
2021/03/22	74	27.02	50	27.16	26.00	24	20,580	0.12%
2021/03/19	31	24.59	13	24.96	25.55	18	19,048	0.09%
2021/03/18	28	22.62	18	22.94	23.25	10	17,938	0.06%
2021/03/17	10	20.17	11	20.96	21.15	-1	16,444	-0.01%
2021/03/16	17	19.49	70	19.73	19.25	-53	15,750	-0.34%
2021/03/15	9	18.49	17	18.52	18.50	-8	14,969	-0.05%
2021/03/12	10	17.85	14	17.80	17.90	-4	15,063	-0.03%
2021/03/11	7	17.49	2	17.63	17.70	5	15,623	0.03%
2021/03/10	5	17.21	0	0.00	17.00	5	15,916	0.03%
2021/03/09	2	16.78	4	17.05	17.10	-2	16,439	-0.01%
2021/03/08	14	16.92	18	16.84	16.80	-4	17,152	-0.02%
2021/03/05	38	17.46	1	17.45	17.30	37	17,645	0.21%
2021/03/04	26	17.31	3	17.40	17.35	23	17,670	0.13%
2021/03/03	2	17.88	2	18.65	17.80	0	17,605	0.00%
2021/03/02	6	19.17	43	19.48	19.45	-37	17,445	-0.21%
2021/02/26	2	17.73	3	17.65	17.85	-1	16,612	-0.01%
2021/02/25	1	17.70	0	0.00	17.55	1	16,460	0.01%
2021/02/24	0	0.00	5	18.10	17.50	-5	16,430	-0.03%
2021/02/23	2	17.45	3	17.47	17.50	-1	16,298	-0.01%
2021/02/22	10	17.85	15	17.83	17.70	-5	16,355	-0.03%
2021/02/19	0	0.00	3	17.23	17.25	-3	16,104	-0.02%
2021/02/18	7	16.75	2	17.00	16.85	5	16,065	0.03%
2021/02/17	0	0.00	11	16.37	16.60	-11	15,983	-0.07%
2021/02/05	16	16.01	4	15.95	15.80	12	15,950	0.08%
2021/02/04	2	16.10	1	16.30	16.10	1	16,037	0.01%
2021/02/03	2	16.23	2	16.45	16.10	0	16,018	0.00%
2021/02/02	1	16.15	0	0.00	16.15	1	16,054	0.01%
2021/02/01	0	0.00	2	16.35	16.20	-2	16,069	-0.01%
2021/01/29	1	17.10	4	16.95	16.50	-3	16,124	-0.02%
2021/01/28	1	17.15	6	16.85	17.05	-5	16,239	-0.03%
2021/01/27	1	16.60	2	16.55	16.65	-1	16,178	-0.01%
2021/01/26	3	16.48	15	16.58	16.25	-12	16,403	-0.07%
2021/01/25	2	15.95	0	0.00	15.95	2	16,194	0.01%
2021/01/22	7	16.01	1	15.90	15.95	6	16,058	0.04%
2021/01/21	8	16.19	7	16.62	15.90	1	16,017	0.01%
2021/01/20	29	17.08	3	17.00	16.40	26	15,875	0.16%
2021/01/19	5	17.38	3	17.10	17.55	2	15,684	0.01%
2021/01/18	1	17.40	0	0.00	17.20	1	15,497	0.01%
2021/01/15	10	17.89	9	17.74	17.80	1	15,367	0.01%
2021/01/14	9	18.02	7	17.97	18.25	2	15,141	0.01%
2021/01/13	8	17.67	0	0.00	17.45	8	14,972	0.05%
2021/01/12	21	17.61	1	18.10	17.10	20	14,844	0.13%
2021/01/11	35	17.92	27	17.81	18.25	8	14,511	0.06%
2021/01/08	9	16.92	8	16.86	16.75	1	14,277	0.01%
2021/01/07	5	16.35	5	16.52	16.70	0	14,733	0.00%
2021/01/06	1	15.90	16	16.13	16.00	-15	14,688	-0.10%
2021/01/05	0	0.00	2	16.55	16.55	-2	14,508	-0.01%
2021/01/04	11	16.71	17	16.93	16.95	-6	14,338	-0.04%
2020/12/31	10	16.51	24	16.64	16.30	-14	13,928	-0.10%
2020/12/29	3	16.30	21	16.34	16.15	-18	13,589	-0.13%
2020/12/28	3	16.05	4	16.15	16.15	-1	13,565	-0.01%
2020/12/24	6	16.35	6	16.53	16.30	0	13,307	0.00%
2020/12/22	13	16.47	16	16.46	15.70	-3	13,100	-0.02%
2020/12/21	7	16.71	9	16.81	16.55	-2	12,998	-0.02%
2020/12/18	12	17.13	12	17.16	16.70	0	13,098	0.00%
2020/12/17	12	17.24	31	17.10	17.35	-19	12,820	-0.15%
2020/12/16	17	15.85	8	15.94	15.80	9	12,522	0.07%
2020/12/15	4	15.95	0	0.00	15.80	4	12,475	0.03%
2020/12/14	2	16.40	4	16.40	16.20	-2	12,329	-0.02%
2020/12/11	5	15.00	3	15.20	15.30	2	11,888	0.02%
2020/12/10	5	15.80	0	0.00	15.45	5	11,707	0.04%
2020/12/09	5	15.56	7	15.40	15.35	-2	11,550	-0.02%
2020/12/08	12	15.65	22	16.07	15.80	-10	11,360	-0.09%
2020/12/07	37	15.37	15	14.95	16.00	22	11,045	0.20%
2020/12/04	8	15.39	2	15.65	15.50	6	10,384	0.06%
2020/12/03	16	15.29	12	15.34	15.15	4	10,014	0.04%
2020/12/02	44	14.58	10	14.64	14.60	34	9,500	0.36%
2020/12/01	12	13.52	4	13.79	14.20	8	8,759	0.09%
2020/11/30	16	12.73	0	0.00	12.95	16	8,208	0.19%
2020/11/26	12	12.62	12	12.66	12.35	0	8,290	0.00%
2020/11/25	6	12.22	2	12.20	12.00	4	7,863	0.05%
2020/11/23	1	11.85	1	11.80	11.90	0	7,737	0.00%
2020/11/20	1	11.85	0	0.00	11.85	1	7,713	0.01%
2020/11/19	1	12.00	0	0.00	11.95	1	7,714	0.01%
2020/11/12	1	11.95	1	11.40	11.40	0	7,793	0.00%
2020/11/11	0	0.00	2	11.80	12.00	-2	7,663	-0.03%
2020/11/09	1	12.20	1	11.95	11.95	0	7,582	0.00%
2020/11/06	4	12.50	8	12.13	12.15	-4	7,633	-0.05%
2020/11/05	1	12.10	0	0.00	12.40	1	7,524	0.01%
2020/11/03	6	12.12	2	12.28	12.05	4	7,167	0.06%
2020/10/30	1	11.70	0	0.00	11.70	1	6,847	0.01%
2020/10/29	0	0.00	5	11.60	11.90	-5	6,819	-0.07%
2020/10/21	0	0.00	7	12.06	12.05	-7	6,496	-0.11%
2020/10/20	0	0.00	2	11.93	12.20	-2	6,428	-0.03%
2020/10/19	5	12.10	10	11.75	12.25	-5	6,340	-0.08%
2020/10/16	2	12.10	27	12.12	11.50	-25	6,182	-0.40%
2020/10/15	20	12.26	15	12.40	12.40	5	5,884	0.08%
2020/10/14	10	11.15	0	0.00	11.30	10	5,207	0.19%
2020/10/05	0	0.00	1	10.40	10.40	-1	5,580	-0.02%
2020/09/29	0	0.00	5	10.00	10.05	-5	5,539	-0.09%
2020/09/25	1	9.85	0	0.00	9.73	1	5,558	0.02%
2020/09/24	5	10.13	0	0.00	9.90	5	5,572	0.09%
2020/09/23	13	11.29	6	10.93	10.50	7	5,481	0.13%
2020/09/22	15	11.84	7	11.87	11.50	8	5,275	0.15%
2020/09/21	22	11.68	41.9	11.77	12.00	-19.9	4,595	-0.43%
2020/09/18	0	0.00	5	10.95	10.95	-5	4,053	-0.12%
2020/09/17	10	10.45	10	10.76	10.50	0	3,951	0.00%
2020/09/16	2	10.20	0	0.00	10.40	2	3,812	0.05%
2020/09/14	2	10.30	7	10.07	10.10	-5	3,746	-0.13%
2020/09/11	0	0.00	6	9.97	9.75	-6	3,660	-0.16%
2020/09/10	6	10.20	0	0.00	10.10	6	3,634	0.17%
2020/09/09	0	0.00	6	9.99	10.15	-6	3,622	-0.17%
2020/09/07	0	0.00	40	10.45	10.15	-40	3,584	-1.12%
2020/09/02	7	9.99	0	0.00	10.05	7	3,440	0.20%
2020/09/01	49	10.35	13	10.36	10.35	36	3,458	1.04%
2020/08/31	7	9.66	0	0.00	9.74	7	3,241	0.22%
2020/08/27	1	9.51	0	0.00	9.52	1	3,220	0.03%
2020/08/24	0	0.00	5	9.83	9.75	-5	3,292	-0.15%
2020/08/21	0	0.00	3	9.81	9.86	-3	3,349	-0.09%
2020/08/20	0	0.00	6	9.00	9.03	-6	3,197	-0.19%
2020/08/18	7	9.59	2	9.37	9.59	5	3,095	0.16%
2020/08/17	8	9.40	0	0.00	9.42	8	3,046	0.26%
2020/08/12	1	9.28	0	0.00	9.47	1	2,993	0.03%
2020/08/11	0	0.00	2	9.17	9.11	-2	2,878	-0.07%
2020/07/21	19	9.77	20	10.10	9.20	-1	2,765	-0.04%
2020/07/15	0	0.00	10	9.33	9.29	-10	2,486	-0.40%
2020/07/14	10	9.81	2	9.91	9.51	8	2,461	0.33%
2020/07/13	2	9.97	0	0.00	10.00	2	2,334	0.09%
2020/07/09	5	9.51	0	0.00	9.34	5	1,934	0.26%
2020/07/08	5	9.22	15	9.39	9.28	-10	1,897	-0.53%
2020/07/06	0	0.00	16	9.35	9.23	-16	1,816	-0.88%
2020/07/03	32	9.38	0	0.00	9.44	32	1,763	1.81%
2020/07/02	0	0.00	10	9.23	9.23	-10	1,668	-0.60%
2020/06/30	10	8.63	0	0.00	8.63	10	1,448	0.69%
2020/06/12	0	0.00	56	7.51	7.80	-56	1,365	-4.10%
2020/06/11	0	0.00	1	8.13	7.90	-1	1,374	-0.07%
2020/06/10	0	0.00	3	8.25	8.26	-3	1,361	-0.22%
2020/06/09	10	8.37	0	0.00	8.19	10	1,376	0.73%
2020/06/08	5	8.40	1	7.70	8.54	4	1,319	0.30%
2020/06/04	0	0.00	2	7.80	7.75	-2	1,207	-0.17%
2020/06/02	2	7.54	0	0.00	7.75	2	1,177	0.17%
2020/05/29	5	7.70	0	0.00	7.50	5	1,105	0.45%
2020/05/28	5	7.86	5	7.55	7.86	0	1,033	0.00%
2020/05/27	10	7.10	5	6.99	7.15	5	877	0.57%
2020/04/30	0	0.00	2	7.22	7.35	-2	746	-0.27%
2020/04/20	0	0.00	5	6.81	6.89	-5	788	-0.63%
2020/04/16	2	6.90	0	0.00	7.12	2	792	0.25%
2020/04/10	4	6.43	0	0.00	6.38	4	802	0.50%
2020/04/09	1	6.53	0	0.00	6.37	1	832	0.12%
2020/03/20	0	0.00	2	5.21	5.36	-2	1,033	-0.19%
2020/03/17	7	5.76	0	0.00	5.68	7	985	0.71%
2020/03/13	2	6.46	0	0.00	6.57	2	980	0.20%
2020/03/09	1	7.99	0	0.00	7.92	1	1,085	0.09%
2020/03/02	0	0.00	5	8.12	8.10	-5	1,242	-0.40%
2020/02/26	2	8.38	0	0.00	8.40	2	1,286	0.16%
2020/02/14	0	0.00	1	8.50	8.49	-1	1,317	-0.08%
2020/02/12	1	8.65	0	0.00	8.57	1	1,334	0.07%
2020/01/15	12	9.73	12	9.78	9.84	0	1,273	0.00%
2020/01/08	8	9.87	0	0.00	9.62	8	1,176	0.68%
2019/12/30	0	0.00	1	10.30	10.30	-1	1,094	-0.09%
2019/12/24	7	10.27	4	10.25	10.20	3	1,038	0.29%
2019/12/20	0	0.00	1	10.20	10.15	-1	935	-0.11%
2019/12/19	0	0.00	1	9.90	9.90	-1	890	-0.11%
2019/12/17	5	10.02	0	0.00	9.92	5	906	0.55%
2019/12/09	3	9.94	0	0.00	9.98	3	852	0.35%
2019/12/06	0	0.00	1	10.05	9.88	-1	843	-0.12%
2019/12/05	17	10.11	5	10.20	9.98	12	820	1.46%
2019/12/04	0	0.00	18	9.74	9.92	-18	719	-2.50%
2019/11/29	15	9.60	1	9.49	9.51	14	671	2.09%
2019/11/28	32	9.82	23	9.68	9.65	9	654	1.37%
2019/11/15	0	0.00	3	9.08	9.04	-3	489	-0.61%
2019/09/25	0	0.00	10	8.89	8.86	-10	540	-1.85%
2019/09/19	13	9.09	5	9.23	9.22	8	513	1.56%
2019/09/17	2	9.05	0	0.00	8.97	2	495	0.40%
2019/08/28	0	0.00	1	8.88	8.88	-1	508	-0.20%
2019/08/23	0	0.00	1	8.90	9.03	-1	522	-0.19%
2019/08/12	3	8.19	0	0.00	8.21	3	474	0.63%
2019/08/02	2	8.63	0	0.00	8.62	2	505	0.40%
2019/07/02	0	0.00	1	9.34	9.32	-1	691	-0.14%
2019/06/10	0	0.00	8	8.93	8.99	-8	1,149	-0.70%
2019/05/17	1	9.04	0	0.00	8.93	1	1,863	0.05%
2019/05/14	0	0.00	5	9.24	9.24	-5	1,864	-0.27%
2019/05/09	1	9.86	0	0.00	9.82	1	1,845	0.05%
2019/05/06	0	0.00	1	10.25	10.05	-1	1,866	-0.05%
2019/04/24	2	10.55	0	0.00	10.50	2	1,876	0.11%
2019/04/22	0	0.00	2	10.80	10.75	-2	1,879	-0.11%
2019/04/17	2	10.90	1	10.90	10.90	1	1,936	0.05%
2019/04/11	0	0.00	2	10.80	10.70	-2	1,867	-0.11%
2019/04/01	3	10.30	0	0.00	10.35	3	1,846	0.16%
2019/03/29	2	10.45	1	10.45	10.45	1	1,864	0.05%
2019/03/19	0	0.00	1	10.85	10.85	-1	2,024	-0.05%
2019/03/12	0	0.00	7	12.29	11.80	-7	1,863	-0.38%
2019/03/08	6	11.98	0	0.00	12.00	6	1,706	0.35%
2019/03/06	2	11.35	0	0.00	11.45	2	1,629	0.12%
2019/03/05	0	0.00	2	11.50	11.30	-2	1,589	-0.13%
2019/03/04	2	11.38	0	0.00	11.25	2	1,493	0.13%
2019/01/25	0	0.00	4	10.25	10.30	-4	1,292	-0.31%
2019/01/21	0	0.00	2	10.25	10.25	-2	1,274	-0.16%
2019/01/17	0	0.00	3	10.25	10.25	-3	1,286	-0.23%
2019/01/11	2	10.75	1	10.45	10.40	1	1,273	0.08%
2019/01/07	0	0.00	2	10.30	10.25	-2	1,197	-0.17%
2019/01/04	0	0.00	2	10.15	10.10	-2	1,227	-0.16%
2019/01/02	3	10.55	0	0.00	10.30	3	1,269	0.24%
2018/12/27	7	10.35	0	0.00	10.20	7	1,269	0.55%
2018/12/26	2	10.35	0	0.00	10.20	2	1,274	0.16%
2018/12/25	2	10.35	0	0.00	10.25	2	1,275	0.16%
2018/12/22	3	10.55	3	10.60	10.75	0	1,263	0.00%
2018/12/19	0	0.00	4	10.55	10.55	-4	1,202	-0.33%
2018/12/18	4	10.56	0	0.00	10.45	4	1,195	0.33%
2018/12/17	7	11.06	3	11.40	11.10	4	1,163	0.34%
2018/12/12	0	0.00	6	10.59	10.70	-6	1,017	-0.59%
2018/12/11	23	10.74	21	10.64	10.60	2	988	0.20%
2018/11/28	0	0.00	5	9.86	9.88	-5	843	-0.59%
2018/11/27	5	9.80	0	0.00	9.79	5	848	0.59%
2018/11/23	0	0.00	1	9.74	9.47	-1	844	-0.12%
2018/11/22	7	9.66	6	9.74	9.58	1	836	0.12%
2018/11/19	0	0.00	2	8.97	9.11	-2	808	-0.25%
2018/11/16	1	8.98	0	0.00	8.81	1	863	0.12%
2018/11/06	5	8.46	0	0.00	8.33	5	974	0.51%
2018/11/05	0	0.00	15	8.40	8.43	-15	1,002	-1.50%
2018/11/02	5	8.66	0	0.00	8.54	5	1,047	0.48%
2018/10/30	0	0.00	0.8	8.00	8.05	-0.8	1,041	-0.08%
2018/10/11	0	0.00	10	8.66	8.64	-10	1,004	-1.00%
2018/09/19	0	0.00	10	10.45	10.40	-10	979	-1.02%
2018/09/10	0	0.00	4	10.50	10.10	-4	1,114	-0.36%
2018/09/06	10	10.75	13	10.75	10.75	-3	1,110	-0.27%
2018/08/28	0	0.00	6	11.32	11.20	-6	1,526	-0.39%
2018/08/27	7	11.55	4	11.25	11.20	3	1,549	0.19%
2018/08/23	10	11.60	0	0.00	11.70	10	1,561	0.64%
2018/08/22	14	11.47	0	0.00	11.30	14	1,510	0.93%
2018/08/21	8	11.36	6	11.37	11.40	2	1,502	0.13%
2018/08/13	4	10.95	6	10.58	10.50	-2	1,501	-0.13%
2018/08/10	4	11.40	0	0.00	11.10	4	1,486	0.27%
2018/08/09	2	11.30	0	0.00	11.30	2	1,473	0.14%
2018/06/11	3	11.30	1	11.60	11.45	2	1,621	0.12%
2018/06/08	0	0.00	2	11.60	11.45	-2	1,541	-0.13%
2018/06/07	5	11.65	5	11.73	11.75	0	1,481	0.00%
2018/05/18	3	10.10	1	10.05	10.05	2	1,400	0.14%
2018/05/04	0	0.00	2	10.80	10.70	-2	1,455	-0.14%
2018/04/25	0	0.00	12	10.70	11.00	-12	1,522	-0.79%
2018/04/24	12	10.85	0	0.00	10.70	12	1,547	0.78%
2018/04/17	0	0.00	1	11.45	11.30	-1	1,626	-0.06%
2018/04/13	2	11.95	0	0.00	11.95	2	1,650	0.12%
2018/04/09	0	11.95	0	0.00	12.00	0	1,872	0.00%
2018/03/21	1	12.05	0	0.00	12.00	1	2,885	0.03%
2018/03/20	0	12.15	0	0.00	12.20	0	2,933	0.00%
2018/03/12	0	0.00	1	12.80	12.70	-1	3,344	-0.03%
2018/03/07	1	13.00	0	0.00	12.75	1	3,312	0.03%
2018/03/05	0	0.00	100	12.80	12.65	-100	3,683	-2.72%
2018/02/12	100	11.99	0	0.00	12.05	100	3,707	2.70%
2018/02/06	1	12.25	0	0.00	11.85	1	3,663	0.03%
2018/02/01	0	0.00	3	13.25	13.15	-3	3,670	-0.08%
2018/01/30	3	13.40	8	13.16	13.20	-5	3,786	-0.13%
2018/01/29	1	13.15	0	0.00	13.05	1	3,769	0.03%
2018/01/26	0	0.00	1	13.15	13.15	-1	3,800	-0.03%
2018/01/25	8	13.31	1	13.30	13.20	7	3,905	0.18%
2018/01/23	1	13.35	1	13.35	13.25	0	3,914	0.00%
2018/01/18	1	13.55	0	0.00	13.50	1	3,936	0.03%
2018/01/17	0	0.00	1	13.60	13.60	-1	3,925	-0.03%
2018/01/04	0	0.00	1	14.50	14.60	-1	4,111	-0.02%