飛宏 (2457)-永豐金-忠孝券商分點個股進出

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
50.6
漲跌
▲0.1
漲幅
+0.20%
成交量
3,372張
產業
上市電子零組件類股
746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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/23	0.1	50.80	0	0.00	50.60	0.1	3,409	0.00%
2024/05/21	0.2	49.95	0	0.00	50.40	0.2	3,522	0.01%
2024/05/20	1	49.65	0	0.00	49.50	1	3,587	0.03%
2024/05/15	0	0.00	5	49.65	49.50	-5	4,296	-0.12%
2024/05/14	0	50.10	0	0.00	49.70	0	4,321	0.00%
2024/05/13	0	48.85	0	0.00	49.00	0	4,352	0.00%
2024/05/10	1	48.50	0	0.00	48.45	1	4,334	0.02%
2024/05/09	0	0.00	0	50.30	49.95	0	4,257	0.00%
2024/05/08	0	50.80	0	0.00	50.60	0	4,236	0.00%
2024/05/03	1.1	52.00	4	51.70	51.50	-2.9	4,331	-0.07%
2024/05/02	0	0.00	4	52.55	52.80	-4	4,380	-0.09%
2024/04/30	4	53.93	1	53.50	53.50	3	4,415	0.07%
2024/04/29	0	0.00	1	51.30	51.50	-1	4,310	-0.02%
2024/04/24	0	0.00	1	51.90	52.30	-1	4,349	-0.02%
2024/04/22	1	52.70	2	51.20	51.00	-1	4,457	-0.02%
2024/04/19	1	52.40	6.3	52.82	52.50	-5.3	4,465	-0.12%
2024/04/18	3.3	54.87	7	55.60	54.50	-3.7	4,481	-0.08%
2024/04/17	4	53.00	0	0.00	53.30	4	4,357	0.09%
2024/04/16	10	50.80	40	50.63	51.00	-30	4,349	-0.69%
2024/04/15	1	52.60	0	0.00	52.30	1	4,370	0.02%
2024/04/12	2	52.10	11	52.11	53.80	-9	4,423	-0.20%
2024/04/11	2	52.50	0	53.23	52.50	2	4,364	0.05%
2024/04/10	0	54.47	0	0.00	54.10	0	4,349	0.00%
2024/04/09	0	0.00	3	54.30	54.00	-3	4,362	-0.07%
2024/04/08	0	54.10	1	54.20	53.70	-1	4,448	-0.02%
2024/04/03	31	53.50	0	0.00	53.30	31	4,456	0.70%
2024/04/02	1	54.30	1	54.00	54.30	0	4,476	0.00%
2024/04/01	25	54.54	21	54.10	54.60	4	4,509	0.09%
2024/03/29	0	53.40	21	53.12	53.30	-21	4,529	-0.46%
2024/03/28	1	52.90	5	53.20	53.00	-4	4,526	-0.09%
2024/03/27	10	53.80	0	0.00	53.30	10	4,531	0.22%
2024/03/25	5	55.50	1	55.20	55.20	4	4,531	0.09%
2024/03/22	2	54.70	0	0.00	54.30	2	4,573	0.04%
2024/03/21	0	0.00	1	53.70	53.80	-1	4,558	-0.02%
2024/03/20	13	53.01	11	53.20	53.00	2	4,653	0.04%
2024/03/19	1	54.40	0	0.00	54.30	1	4,634	0.02%
2024/03/15	2	55.25	0	0.00	55.00	2	4,699	0.04%
2024/03/13	11.1	55.03	10	55.80	55.00	1.1	4,833	0.02%
2024/03/12	0	0.00	2	56.80	56.40	-2	4,881	-0.04%
2024/03/08	4	56.18	2	56.50	55.90	2	5,023	0.04%
2024/03/07	10.1	58.00	11	58.92	58.00	-1	5,013	-0.02%
2024/03/06	0	0.00	21.1	60.42	60.10	-21.1	4,997	-0.42%
2024/03/05	1	60.60	0	0.00	60.00	1	5,096	0.02%
2024/03/04	30	60.80	29	60.88	60.60	1	5,211	0.02%
2024/02/29	1	61.10	12	60.70	61.30	-11	5,690	-0.19%
2024/02/27	10	59.40	11	61.19	60.20	-1	6,506	-0.02%
2024/02/26	32	61.41	2	61.30	61.20	30	6,952	0.43%
2024/02/23	10	59.75	12	60.51	59.70	-2	6,907	-0.03%
2024/02/22	14	61.38	20	61.17	61.30	-6	6,865	-0.09%
2024/02/21	1	61.80	5.3	61.81	61.50	-4.3	6,858	-0.06%
2024/02/20	4	62.25	2	62.20	61.80	2	6,946	0.03%
2024/02/19	59.3	62.10	47.1	60.31	62.30	12.2	6,809	0.18%
2024/02/16	0	0.00	4	58.25	58.70	-4	6,414	-0.06%
2024/02/15	1	56.00	2	56.00	56.20	-1	6,380	-0.02%
2024/02/05	0.1	56.10	8	56.15	56.10	-7.9	6,399	-0.12%
2024/01/31	2	57.10	0	0.00	57.00	2	6,377	0.03%
2024/01/30	13	57.89	10	57.90	57.80	3	6,392	0.05%
2024/01/29	10	58.60	10	58.35	58.80	0	6,439	0.00%
2024/01/26	3	57.10	0	57.00	56.90	3	6,422	0.05%
2024/01/25	17	58.21	14.3	58.43	58.00	2.7	6,482	0.04%
2024/01/24	2.3	58.54	5	58.50	58.60	-2.7	6,668	-0.04%
2024/01/23	1	58.00	0	0.00	57.30	1	6,673	0.01%
2024/01/19	10	56.90	10	56.50	56.50	0	6,715	0.00%
2024/01/18	0	0.00	1	55.60	56.00	-1	6,766	-0.01%
2024/01/17	5	56.06	0	0.00	55.30	5	6,908	0.07%
2024/01/15	1	58.30	4	58.33	58.30	-3	7,136	-0.04%
2024/01/12	5	57.54	4	57.35	56.90	1	7,196	0.01%
2024/01/11	1	55.90	0	0.00	57.10	1	7,181	0.01%
2024/01/10	21	55.00	22	56.08	55.00	-1	7,209	-0.01%
2024/01/09	11.1	56.64	14	57.71	56.50	-2.9	7,231	-0.04%
2024/01/08	36	59.89	32	59.50	58.90	4	7,202	0.06%
2024/01/05	0	0.00	1	58.70	58.30	-1	7,144	-0.01%
2024/01/04	0	0.00	3	58.80	57.60	-3	7,137	-0.04%
2024/01/03	19	58.80	16	58.40	58.80	3	7,155	0.04%
2024/01/02	36.1	59.63	37	59.68	59.30	-0.9	7,150	-0.01%
2023/12/29	0.9	58.90	0	0.00	58.90	0.9	7,180	0.01%
2023/12/28	0	58.90	0	0.00	59.00	0	7,194	0.00%
2023/12/27	0.1	58.90	2	58.30	58.40	-1.9	7,222	-0.03%
2023/12/26	5	58.20	3	57.50	59.00	2	7,298	0.03%
2023/12/22	0	0.00	1	56.70	56.40	-1	7,282	-0.01%
2023/12/21	3	56.70	0	0.00	56.60	3	7,287	0.04%
2023/12/19	16.1	57.30	16	57.50	57.30	0.1	7,311	0.00%
2023/12/18	6	59.42	5	59.00	59.00	1	7,300	0.01%
2023/12/15	0	0.00	2	59.20	59.10	-2	7,317	-0.03%
2023/12/14	0	0.00	3	58.33	58.20	-3	7,234	-0.04%
2023/12/13	0.1	58.40	5	58.72	58.30	-4.9	7,219	-0.07%
2023/12/12	0.1	59.50	1	59.30	59.00	-0.9	7,208	-0.01%
2023/12/11	0	59.90	0	0.00	59.60	0	7,208	0.00%
2023/12/08	0	0.00	1.1	60.76	61.00	-1.1	7,155	-0.02%
2023/12/07	0	0.00	3	61.90	60.50	-3	7,155	-0.04%
2023/12/06	1	61.60	3	62.20	61.60	-2	7,150	-0.03%
2023/12/05	4	62.23	2	61.20	62.80	2	7,114	0.03%
2023/12/04	0	0.00	35	62.76	61.80	-35	7,125	-0.49%
2023/12/01	1	62.30	0	0.00	62.50	1	7,404	0.01%
2023/11/30	22	64.05	59.1	63.74	62.20	-37.1	7,390	-0.50%
2023/11/29	24	63.55	14	63.68	63.50	10	7,352	0.14%
2023/11/28	77	62.96	77	63.27	62.80	0	7,299	0.00%
2023/11/27	178	64.10	233.4	64.16	62.90	-55.4	7,315	-0.76%	大買/大賣/
2023/11/24	226.2	63.59	170.3	63.32	63.20	55.9	6,905	0.81%	大買/大賣/
2023/11/22	1	57.60	4.1	57.64	57.50	-3.1	5,689	-0.06%
2023/11/21	4	57.40	2.1	57.02	57.20	1.9	5,725	0.03%
2023/11/20	0	0.00	0.3	56.50	56.70	-0.3	5,793	0.00%
2023/11/17	52.3	56.32	51	56.73	56.20	1.3	5,768	0.02%
2023/11/16	8	56.07	3	55.57	56.40	5	5,691	0.09%
2023/11/15	6.5	54.99	0	0.00	54.60	6.5	5,899	0.11%
2023/11/14	0	0.00	3	54.60	54.80	-3	6,212	-0.05%
2023/11/13	1	53.70	9	53.49	54.00	-8	6,271	-0.13%
2023/11/10	1	52.60	4	52.50	52.50	-3	6,380	-0.05%
2023/11/08	0	0.00	2	54.70	54.20	-2	6,531	-0.03%
2023/11/07	4	54.53	0	0.00	54.20	4	6,689	0.06%
2023/11/06	9	54.37	2.1	54.24	54.90	6.9	6,783	0.10%
2023/11/03	8	53.46	2	53.20	53.30	6	6,757	0.09%
2023/11/02	14	52.40	14	53.00	52.80	0	6,792	0.00%
2023/11/01	10	52.90	11	52.02	51.80	-1	6,790	-0.01%
2023/10/31	29.1	52.50	29	53.44	52.50	0.1	6,621	0.00%
2023/10/26	54	57.41	54	58.02	57.00	0	6,903	0.00%
2023/10/25	90	59.47	90	57.52	59.10	0	6,979	0.00%
2023/10/24	8	56.85	0	0.00	56.80	8	6,897	0.12%
2023/10/23	13	53.20	16	53.65	53.60	-3	6,906	-0.04%
2023/10/20	2	54.80	0	0.00	55.00	2	6,885	0.03%
2023/10/19	3	56.57	1	56.30	56.10	2	7,039	0.03%
2023/10/18	18.2	57.74	16	59.10	57.70	2.2	7,065	0.03%
2023/10/17	2	60.45	0	0.00	60.60	2	7,114	0.03%
2023/10/16	1.1	59.57	1	59.30	58.70	0.1	7,238	0.00%
2023/10/11	25	61.70	25.7	60.60	61.70	-0.7	8,216	-0.01%
2023/10/05	0	0.00	1	63.00	61.80	-1	8,712	-0.01%
2023/10/04	17	60.82	16	60.80	60.80	1	9,087	0.01%
2023/10/03	1	63.30	2	62.45	62.00	-1	9,280	-0.01%
2023/09/28	1	59.30	0	0.00	58.90	1	9,613	0.01%
2023/09/25	0	0.00	1	59.10	58.80	-1	10,308	-0.01%
2023/09/22	1	59.40	3	59.53	59.70	-2	10,443	-0.02%
2023/09/21	26.1	59.60	36	59.66	59.60	-9.9	10,508	-0.09%
2023/09/19	0	62.10	1.5	61.47	61.30	-1.5	10,873	-0.01%
2023/09/18	1.1	62.72	0	0.00	62.50	1.1	11,060	0.01%
2023/09/15	2	62.80	1	62.30	63.60	1	11,386	0.01%
2023/09/14	1	62.90	20	62.80	62.70	-19	11,551	-0.16%
2023/09/13	3	62.70	1	62.70	62.10	2	11,775	0.02%
2023/09/12	0	63.00	0	0.00	62.00	0	12,067	0.00%
2023/09/11	1.1	64.99	5	63.36	63.40	-4	12,282	-0.03%
2023/09/08	3	67.27	3	66.80	66.00	0	12,596	0.00%
2023/09/07	2	68.40	6	68.65	68.00	-4	13,011	-0.03%
2023/09/06	18	67.12	9	67.20	67.80	9	13,275	0.07%
2023/09/05	12	69.60	7	70.03	70.70	5	13,234	0.04%
2023/09/04	5.1	69.54	9	69.34	69.10	-3.9	13,658	-0.03%
2023/09/01	29	71.72	22	73.25	71.10	7	14,142	0.05%
2023/08/31	1	72.60	31	72.33	73.00	-30	14,509	-0.21%
2023/08/30	1.1	71.75	3	71.73	71.00	-1.9	15,025	-0.01%
2023/08/29	3	71.07	3	71.23	71.50	0	16,015	0.00%
2023/08/28	23.1	69.97	22	68.67	70.00	1.1	17,175	0.01%
2023/08/25	1.3	69.77	3.2	69.03	69.90	-1.9	18,143	-0.01%
2023/08/24	3	70.17	3.1	70.09	69.00	-0.1	18,544	0.00%
2023/08/22	2	68.00	0	0.00	68.50	2	19,242	0.01%
2023/08/21	42	69.18	25	69.56	68.70	17	19,614	0.09%
2023/08/18	16.3	69.63	14	69.80	69.80	2.3	21,131	0.01%
2023/08/17	2	65.30	2	66.45	66.90	0	21,030	0.00%
2023/08/16	4	65.50	5	64.92	66.20	-1	21,193	0.00%
2023/08/15	2	64.10	0	0.00	64.60	2	21,721	0.01%
2023/08/14	3	61.70	6	62.20	62.10	-3	22,208	-0.01%
2023/08/11	3	63.83	1	63.60	63.50	2	22,801	0.01%
2023/08/10	0.1	61.79	0.3	62.00	61.60	-0.2	23,117	0.00%
2023/08/09	3	63.60	0	0.00	63.50	3	23,717	0.01%
2023/08/08	18.2	64.42	21	64.75	64.40	-2.9	24,317	-0.01%
2023/08/07	1	64.80	3	64.50	65.20	-2	24,618	-0.01%
2023/08/04	7	65.43	0	0.00	65.40	7	25,312	0.03%
2023/08/02	18	65.28	20.1	66.22	65.30	-2.1	25,743	-0.01%
2023/08/01	9	66.52	4	67.05	66.50	5	26,070	0.02%
2023/07/31	8	68.80	3	68.23	67.50	5	26,375	0.02%
2023/07/28	1.1	68.45	12	68.43	69.50	-10.9	26,653	-0.04%
2023/07/27	2	69.75	5	70.04	69.50	-3	27,081	-0.01%
2023/07/26	8	71.48	7	71.61	69.70	1	27,576	0.00%
2023/07/25	6	71.05	6	70.45	70.60	0	27,814	0.00%
2023/07/24	43.1	70.80	80.8	70.22	70.00	-37.7	28,006	-0.13%
2023/07/21	5	71.98	7	73.10	73.60	-2	28,207	-0.01%
2023/07/20	17	73.11	5	73.60	73.20	12	29,256	0.04%
2023/07/19	13	74.68	20.7	73.00	72.50	-7.7	29,584	-0.03%
2023/07/18	60	74.11	64	76.30	74.00	-4	30,150	-0.01%
2023/07/17	13	76.87	41	77.02	76.70	-28	30,543	-0.09%
2023/07/13	6	73.43	5.3	73.46	72.80	0.7	32,704	0.00%
2023/07/12	18	71.38	10	71.58	72.00	8	33,621	0.02%
2023/07/11	26.1	73.19	9.9	73.37	72.00	16.2	34,256	0.05%
2023/07/10	24	76.13	22	77.20	76.00	2	34,499	0.01%
2023/07/07	12	76.80	11.1	78.83	78.30	0.9	34,755	0.00%
2023/07/06	24.1	77.81	22	78.30	77.70	2.1	35,037	0.01%
2023/07/05	13.2	80.71	18	80.01	79.40	-4.8	35,753	-0.01%
2023/07/04	7.1	78.56	7	78.50	77.60	0.1	35,789	0.00%
2023/07/03	16	78.85	14	79.01	78.80	2	35,870	0.01%
2023/06/30	2	77.60	13.5	77.26	78.00	-11.5	36,476	-0.03%
2023/06/29	2.4	75.95	1	76.50	75.50	1.4	36,628	0.00%
2023/06/28	6	76.00	2.7	75.44	75.30	3.4	36,905	0.01%
2023/06/27	31.2	76.72	11	77.59	75.60	20.2	37,163	0.05%
2023/06/26	24.1	79.67	23	80.59	79.30	1.1	37,281	0.00%
2023/06/21	15	79.99	15	80.11	81.80	0	37,430	0.00%
2023/06/20	46.1	79.74	37	80.29	79.40	9.1	37,547	0.02%
2023/06/19	8	80.79	6	80.80	80.80	2	38,426	0.01%
2023/06/16	9	80.96	14	80.51	79.10	-5	39,863	-0.01%
2023/06/15	22	79.20	20	80.67	79.00	2	40,410	0.00%
2023/06/14	29	80.46	44	81.84	80.30	-15	41,215	-0.04%
2023/06/13	27.1	82.08	7	81.83	82.30	20.1	41,842	0.05%
2023/06/12	4	79.65	3	78.57	78.50	1	42,435	0.00%
2023/06/09	10	79.49	6	79.72	79.00	4	43,618	0.01%
2023/06/08	20.1	78.77	21	80.50	78.90	-0.9	44,550	0.00%
2023/06/07	53	83.13	47	83.88	81.50	6	45,822	0.01%
2023/06/06	32.2	83.28	42.9	84.14	82.60	-10.7	46,949	-0.02%
2023/06/05	82	85.95	72	85.59	85.70	10	47,549	0.02%
2023/06/02	84	82.94	141	83.33	83.40	-57	47,681	-0.12%	大賣/
2023/06/01	110	81.07	160.2	80.11	81.90	-50.2	47,138	-0.11%	大買/大賣/
2023/05/31	102	77.79	83	78.06	78.40	19	46,628	0.04%	大買/
2023/05/30	93	77.42	81	77.27	76.60	12	45,748	0.03%
2023/05/29	15	76.45	26	76.02	76.40	-11	45,395	-0.02%
2023/05/26	9	74.53	4.1	74.50	73.70	4.9	45,058	0.01%
2023/05/25	47.1	74.90	53	75.02	74.50	-5.9	44,998	-0.01%
2023/05/24	251.1	78.61	199.1	77.56	75.80	52	44,898	0.12%	大買/大賣/
2023/05/23	23.1	75.88	23	75.49	75.50	0.1	44,540	0.00%
2023/05/22	25	74.64	26	73.98	75.30	-1	44,960	0.00%
2023/05/19	41	74.42	35	76.42	73.20	6	44,786	0.01%
2023/05/18	51	76.16	55	75.67	75.80	-4	44,433	-0.01%
2023/05/17	66	75.79	64	75.19	74.10	2	43,886	0.00%
2023/05/16	73	73.97	76	73.48	74.40	-3	43,212	-0.01%
2023/05/15	83	73.15	90	73.50	72.70	-7	42,738	-0.02%
2023/05/12	133	71.54	129	70.94	73.20	4	42,094	0.01%	大買/大賣/
2023/05/11	76.1	69.26	69	70.19	68.90	7.1	41,514	0.02%
2023/05/10	125.1	69.28	145	69.52	70.00	-20	41,156	-0.05%	大買/大賣/
2023/05/09	68.1	72.42	72	73.63	71.70	-3.9	40,450	-0.01%
2023/05/08	20	72.85	14	73.11	73.80	6	39,949	0.02%
2023/05/05	16.1	72.44	17	71.99	71.20	-0.9	39,498	0.00%
2023/05/04	38	74.83	31	76.24	74.00	7	39,065	0.02%
2023/05/03	48	76.83	47	76.15	76.00	1	38,702	0.00%
2023/05/02	81	75.55	73	75.01	76.50	8	38,138	0.02%
2023/04/28	18	73.43	22	72.92	73.50	-4	37,572	-0.01%
2023/04/27	34	71.63	29	72.04	71.90	5	37,132	0.01%
2023/04/26	111	72.02	105	71.82	71.90	6	36,803	0.02%	大買/大賣/
2023/04/25	47.9	72.90	51.5	72.02	72.70	-3.7	36,370	-0.01%
2023/04/24	71.5	73.36	71	72.71	73.30	0.5	35,247	0.00%
2023/04/21	61	73.08	108	74.19	72.50	-47	34,861	-0.13%	大賣/
2023/04/20	71	75.25	91	75.83	74.60	-20	34,112	-0.06%
2023/04/19	194	78.26	143	78.19	77.80	51	33,376	0.15%	大買/大賣/
2023/04/18	341	77.47	343	77.57	76.40	-2	32,320	-0.01%	大買/大賣/
2023/04/17	214	74.53	216	73.36	75.90	-2	30,534	-0.01%	大買/大賣/
2023/04/14	227	69.22	210	68.95	69.00	17	29,403	0.06%	大買/大賣/
2023/04/13	107	67.24	104.2	67.32	67.30	2.8	28,431	0.01%	大買/大賣/
2023/04/12	103	67.37	82	66.80	66.30	21	27,694	0.08%	大買/
2023/04/11	86	66.49	97	67.09	66.30	-11	27,252	-0.04%
2023/04/10	178.2	65.92	175	66.57	66.60	3.2	26,706	0.01%	大買/大賣/
2023/04/07	60	62.83	30	62.82	62.50	30	25,805	0.12%
2023/04/06	17	59.98	12	61.41	61.60	5	25,429	0.02%
2023/03/31	49	62.35	95.1	61.61	60.30	-46.1	25,221	-0.18%
2023/03/30	4	61.00	4.2	60.48	60.80	-0.2	24,733	0.00%
2023/03/29	61	59.82	35	59.56	59.80	26	24,759	0.11%
2023/03/28	38	59.18	33	59.05	59.20	5	25,009	0.02%
2023/03/27	48.1	61.01	71	60.62	59.80	-23	24,753	-0.09%
2023/03/24	10	59.61	2	59.60	60.00	8	24,383	0.03%
2023/03/23	98	59.46	88	58.70	59.50	10	24,068	0.04%
2023/03/22	129.1	60.01	122	60.84	59.00	7.1	23,610	0.03%	大買/大賣/
2023/03/21	524.2	62.88	519	62.02	61.10	5.1	22,529	0.02%	大買/大賣/
2023/03/20	151.1	59.41	146	59.67	59.50	5.1	20,843	0.02%	大買/大賣/
2023/03/17	266	59.73	258	59.98	59.10	8	20,016	0.04%	大買/大賣/
2023/03/16	153.1	57.98	154	58.38	58.50	-0.9	18,949	0.00%	大買/大賣/
2023/03/15	285.1	59.18	267	59.50	59.20	18.1	18,059	0.10%	大買/大賣/
2023/03/14	226	57.68	470	57.52	58.40	-244	17,276	-1.41%	大買/大賣/鉅額交易
2023/03/13	242	56.15	297	56.57	56.20	-55	15,806	-0.35%	大買/大賣/
2023/03/10	541	57.66	630.1	56.95	56.60	-89.1	14,616	-0.61%	大買/大賣/
2023/03/09	402	55.68	218.8	55.31	54.80	183.2	13,026	1.41%	大買/大賣/鉅額交易
2023/03/08	201	52.08	73	51.73	54.70	128	11,630	1.10%	大買/鉅額交易
2023/03/07	68	50.30	88	49.43	49.80	-20	10,742	-0.19%
2023/03/06	58	48.69	80	48.10	48.75	-22	10,455	-0.21%
2023/03/03	232.4	47.99	474.5	47.70	46.90	-242.1	10,502	-2.31%	大買/大賣/鉅額交易
2023/03/02	10	46.33	8	46.02	47.05	2	10,050	0.02%
2023/03/01	24	45.62	26	45.46	45.60	-2	9,884	-0.02%
2023/02/24	50.2	45.67	47	46.66	45.45	3.2	9,774	0.03%
2023/02/23	95	46.74	91	46.48	46.60	4	9,572	0.04%
2023/02/22	284.3	46.47	56	46.04	47.20	228.3	9,388	2.43%	大買/鉅額交易
2023/02/21	312.3	46.86	484	46.88	46.70	-171.7	9,065	-1.89%	大買/大賣/鉅額交易
2023/02/20	243	45.10	58.1	44.17	46.35	184.9	7,673	2.41%	大買/鉅額交易
2023/02/17	0	42.20	2	42.15	42.15	-2	7,037	-0.03%
2023/02/16	32	42.36	56	41.96	42.35	-24	6,955	-0.35%
2023/02/15	0	0.00	1	40.40	40.75	-1	6,725	-0.01%
2023/02/14	0	0.00	1	39.90	39.80	-1	6,699	-0.01%
2023/02/10	1	40.15	0	0.00	39.90	1	6,759	0.01%
2023/02/09	18	41.39	0	0.00	41.35	18	6,706	0.27%
2023/02/08	1	41.15	27	41.65	41.05	-26	6,678	-0.39%
2023/02/07	7	41.35	1	40.85	41.25	6	6,645	0.09%
2023/02/03	0	0.00	3	40.55	40.45	-3	6,578	-0.05%
2023/02/02	0	0.00	0	40.55	40.60	0	6,560	0.00%
2023/01/31	0	0.00	1	39.50	39.65	-1	6,526	-0.02%
2023/01/13	15	38.00	16	38.23	38.00	-1	6,533	-0.02%
2023/01/12	2	38.93	0	0.00	38.70	2	6,519	0.03%
2023/01/11	0	0.00	40	39.08	39.00	-40	6,554	-0.61%
2023/01/04	1	40.40	0	0.00	40.10	1	6,663	0.02%
2022/12/27	3	40.07	1	40.05	40.05	2	6,843	0.03%
2022/12/26	0	0.00	2	40.00	40.00	-2	6,852	-0.03%
2022/12/23	85	41.04	85	40.95	41.00	0	6,825	0.00%
2022/12/22	77	41.73	68	42.63	41.50	9	6,795	0.13%
2022/12/21	156	41.97	163	41.48	42.40	-7	6,585	-0.11%	大買/大賣/
2022/12/20	92	41.44	82.1	41.95	40.65	9.9	6,274	0.16%
2022/12/19	4	41.18	9	41.27	41.25	-5	5,759	-0.09%
2022/12/16	0	0.00	1	39.40	39.40	-1	5,685	-0.02%
2022/12/14	0	0.00	1	39.90	39.70	-1	5,709	-0.02%
2022/12/13	0	0.00	1	39.70	39.65	-1	5,901	-0.02%
2022/12/09	3	40.70	3	40.07	39.90	0	6,895	0.00%
2022/12/07	2.1	41.00	4	40.05	39.75	-1.9	6,967	-0.03%
2022/12/06	69	41.85	62	42.43	41.65	7	6,883	0.10%
2022/12/05	39	41.76	32	42.10	41.70	7	6,639	0.11%
2022/12/01	39	42.40	50	42.11	41.60	-11	6,509	-0.17%
2022/11/30	79	42.02	68	42.11	41.80	11	6,398	0.17%
2022/11/29	46	41.08	48	40.95	41.25	-2	6,186	-0.03%
2022/11/28	66	41.84	67	42.05	41.70	-1	6,208	-0.02%
2022/11/25	75	41.15	76	39.67	42.30	-1	5,779	-0.02%
2022/11/24	14	39.05	15	39.19	38.85	-1	5,224	-0.02%
2022/11/21	1	37.30	1	37.10	37.10	0	4,993	0.00%
2022/11/18	6	37.37	5	38.30	37.30	1	5,005	0.02%
2022/11/16	0	0.00	10	38.10	37.85	-10	4,917	-0.20%
2022/11/15	2	37.85	0	0.00	37.85	2	4,921	0.04%
2022/11/11	1	38.75	2	37.80	36.80	-1	4,958	-0.02%
2022/11/10	0	37.80	2	37.90	37.80	-2	4,919	-0.04%
2022/11/09	5	37.85	0	0.00	37.90	5	4,957	0.10%
2022/11/04	0	0.00	1	37.40	37.40	-1	5,071	-0.02%
2022/10/28	1	35.25	0	0.00	35.25	1	5,227	0.02%
2022/10/25	2	35.13	1	34.85	34.85	1	5,348	0.02%
2022/10/21	32	34.30	32	34.65	34.30	0	5,389	0.00%
2022/10/19	1	36.50	1	36.30	36.10	0	5,391	0.00%
2022/10/18	7	35.42	7	35.26	35.40	0	5,368	0.00%
2022/10/17	17	34.95	17	33.60	34.95	0	5,439	0.00%
2022/10/13	0	0.00	2	33.80	33.40	-2	5,492	-0.04%
2022/10/12	10	35.93	12	36.03	35.70	-2	5,461	-0.04%
2022/10/07	0	0.00	4	38.48	38.20	-4	5,656	-0.07%
2022/10/06	6	38.70	3	38.27	38.20	3	5,817	0.05%
2022/09/30	0.1	34.80	0	0.00	35.50	0.1	5,806	0.00%
2022/09/28	23	35.47	23	35.74	34.85	0	5,833	0.00%
2022/09/27	0	0.00	7	35.99	36.50	-7	5,809	-0.12%
2022/09/26	17	35.75	16	36.60	35.75	1	5,831	0.02%
2022/09/23	25	38.18	16	38.67	38.05	9	5,846	0.15%
2022/09/22	2	38.30	2	38.55	39.10	0	5,876	0.00%
2022/09/21	28	38.78	49	39.32	38.90	-21	5,857	-0.36%
2022/09/20	73.1	39.13	53	39.16	39.35	20.1	5,801	0.35%
2022/09/19	84	39.37	77	41.08	38.95	7	5,647	0.12%
2022/09/16	38	41.46	43.5	41.37	41.60	-5.5	5,366	-0.10%
2022/09/15	21	39.25	21	39.62	39.20	0	4,783	0.00%
2022/09/14	7	38.41	4	38.65	39.30	3	4,728	0.06%
2022/09/13	25	39.15	25	39.40	39.15	0	4,738	0.00%
2022/09/07	6	36.63	6	36.98	36.60	0	4,787	0.00%
2022/09/06	13	37.06	22	37.82	37.00	-9	4,806	-0.19%
2022/09/05	25	38.39	22	38.99	38.15	3	4,777	0.06%
2022/09/02	36.2	40.41	35	40.21	40.30	1.2	4,717	0.03%
2022/09/01	7.1	39.53	7	39.75	39.55	0.1	4,520	0.00%
2022/08/31	1.2	38.28	4	38.76	39.15	-2.8	4,456	-0.06%
2022/08/29	1	38.40	0	0.00	37.80	1	4,845	0.02%
2022/08/26	0	0.00	1	39.70	39.60	-1	4,835	-0.02%
2022/08/25	4	38.78	4	38.68	38.75	0	4,848	0.00%
2022/08/24	4	38.41	3	38.32	38.10	1	5,138	0.02%
2022/08/23	3	38.15	0	0.00	38.35	3	5,152	0.06%
2022/08/22	2	38.48	0	0.00	38.40	2	5,192	0.04%
2022/08/19	1	40.35	1	40.35	39.45	0	5,279	0.00%
2022/08/18	28	39.91	33	39.35	39.90	-5	5,301	-0.09%
2022/08/17	18	39.59	11	39.70	39.70	7	5,298	0.13%
2022/08/16	0	0.00	1	39.50	39.15	-1	5,267	-0.02%
2022/08/15	1	39.10	0	0.00	39.10	1	5,227	0.02%
2022/08/11	11	37.90	10	38.25	37.90	1	5,185	0.02%
2022/08/10	0	0.00	2	38.23	38.25	-2	5,096	-0.04%
2022/08/09	0	0.00	1	38.10	37.95	-1	5,102	-0.02%
2022/08/05	4	37.35	2	37.23	37.60	2	5,162	0.04%
2022/08/04	21	35.86	21	35.61	35.95	0	5,183	0.00%
2022/08/03	2	36.25	0	0.00	36.05	2	5,170	0.04%
2022/08/02	33	36.50	32	37.02	36.50	1	5,192	0.02%
2022/08/01	2	38.45	7	38.45	38.35	-5	5,145	-0.10%
2022/07/29	0	0.00	2	37.20	37.20	-2	5,100	-0.04%
2022/07/28	0	0.00	1	36.60	36.60	-1	5,127	-0.02%
2022/07/26	1	36.10	3.2	36.71	36.15	-2.2	5,173	-0.04%
2022/07/25	3	37.07	0	0.00	37.00	3	5,183	0.06%
2022/07/22	1	36.80	1	37.95	36.80	0	5,224	0.00%
2022/07/21	6	36.93	16	36.86	37.35	-10	5,315	-0.19%
2022/07/19	0	0.00	3	36.00	35.95	-3	5,357	-0.06%
2022/07/18	3	36.08	3	36.25	36.10	0	5,373	0.00%
2022/07/15	55	36.23	43.2	36.39	36.00	11.8	5,369	0.22%
2022/07/14	31.4	36.29	34	35.25	36.30	-2.6	5,204	-0.05%
2022/07/13	0	0.00	5	33.50	33.00	-5	5,084	-0.10%
2022/07/12	19	32.33	21	32.73	32.25	-2	5,178	-0.04%
2022/07/11	5	33.60	0	0.00	33.95	5	5,214	0.10%
2022/07/08	11	33.14	17	33.52	33.60	-6	5,283	-0.11%
2022/07/07	8	30.95	0	0.00	31.50	8	5,211	0.15%
2022/07/06	12	30.69	12	31.35	30.25	0	5,275	0.00%
2022/07/05	0	0.00	1	32.00	31.95	-1	5,373	-0.02%
2022/07/01	0	0.00	12	33.39	31.70	-12	5,539	-0.22%
2022/06/30	1	34.50	3	35.23	34.00	-2	5,642	-0.04%
2022/06/27	1	37.10	0	0.00	37.80	1	6,692	0.01%
2022/06/24	1	37.40	1	37.30	36.85	0	6,996	0.00%
2022/06/23	6	35.92	8	36.09	35.95	-2	7,501	-0.03%
2022/06/22	7	35.60	18	35.92	35.60	-11	8,370	-0.13%
2022/06/21	4	36.00	1	36.00	36.70	3	9,175	0.03%
2022/06/20	13	35.24	13	36.17	35.10	0	9,495	0.00%
2022/06/17	0	0.00	3	37.03	36.95	-3	9,504	-0.03%
2022/06/16	0	0.00	3	38.13	37.40	-3	9,509	-0.03%
2022/06/15	16	38.34	18	38.90	38.30	-2	9,536	-0.02%
2022/06/14	14	39.00	13	38.28	39.10	1	9,575	0.01%
2022/06/13	1	39.15	12	38.98	38.80	-11	9,597	-0.11%
2022/06/10	8	40.00	9	39.98	40.00	-1	9,611	-0.01%
2022/06/09	3	40.78	1.1	40.53	40.60	2	9,630	0.02%
2022/06/08	175	41.69	162	41.29	41.25	13	9,651	0.13%	大買/大賣/
2022/06/07	21	40.37	21	39.17	40.30	0	9,377	0.00%
2022/06/06	10.1	39.25	10	40.19	39.15	0.1	9,352	0.00%
2022/06/02	11	39.98	13	40.41	40.00	-2	9,466	-0.02%
2022/06/01	30	41.43	32	41.89	40.75	-2	9,549	-0.02%
2022/05/31	2	39.20	0	0.00	39.40	2	9,420	0.02%
2022/05/27	11	38.75	15	38.76	38.10	-4	9,640	-0.04%
2022/05/26	12	37.65	11	38.35	37.40	1	9,685	0.01%
2022/05/25	3	38.75	3	37.75	38.80	0	9,758	0.00%
2022/05/23	15	38.35	15	38.65	38.35	0	10,009	0.00%
2022/05/20	25	38.35	25	38.55	38.35	0	10,206	0.00%
2022/05/18	11	38.40	11	38.29	38.40	0	10,582	0.00%
2022/05/16	27	37.34	28	37.25	37.35	-1	11,789	-0.01%
2022/05/13	2	36.23	10	36.32	36.75	-8	11,807	-0.07%
2022/05/11	2	37.30	22	37.87	37.30	-20	11,831	-0.17%
2022/05/10	0	0.00	0	38.50	38.25	0	11,976	0.00%
2022/05/09	2	39.08	10	39.05	38.60	-8	12,027	-0.07%
2022/05/05	0	0.00	1	41.60	41.00	-1	12,278	-0.01%
2022/05/04	4	40.19	4	40.21	40.55	0	12,324	0.00%
2022/05/03	3	39.52	12	39.60	39.70	-9	12,455	-0.07%
2022/04/29	4	38.91	0	0.00	39.00	4	12,634	0.03%
2022/04/27	5	38.86	5.2	38.03	38.65	-0.2	12,841	0.00%
2022/04/26	14	40.75	30	41.01	40.70	-16	12,772	-0.13%
2022/04/25	13	41.45	5.1	41.04	40.95	7.9	12,852	0.06%
2022/04/21	7.1	43.35	4	43.60	43.60	3.1	13,093	0.02%
2022/04/20	6	42.64	1	42.95	42.95	5	13,319	0.04%
2022/04/19	11	42.91	0	0.00	42.05	11	13,467	0.08%
2022/04/18	39	42.56	0.1	42.70	42.35	39	13,793	0.28%
2022/04/15	9.1	44.14	3	44.10	43.80	6.1	13,993	0.04%
2022/04/14	8	45.24	0	0.00	45.10	8	14,415	0.06%
2022/04/13	1.2	44.54	1	44.60	44.50	0.2	14,620	0.00%
2022/04/12	1	43.70	3	43.95	44.20	-2	14,967	-0.01%
2022/04/11	5	44.13	0.1	45.15	44.00	4.9	15,448	0.03%
2022/04/08	1.1	46.32	2	46.00	45.75	-0.9	15,823	-0.01%
2022/04/07	16	45.66	6	45.98	45.20	10	16,675	0.06%
2022/04/06	23	47.44	13	47.15	47.15	10	16,890	0.06%
2022/04/01	37	46.53	24	46.80	46.10	13	17,214	0.08%
2022/03/31	25	48.08	16	47.53	46.80	9	18,222	0.05%
2022/03/30	23	48.66	11.5	48.55	48.25	11.5	19,103	0.06%
2022/03/29	39	47.46	49	48.33	46.95	-10	21,757	-0.05%
2022/03/28	98	47.88	75	48.22	47.60	23	22,374	0.10%
2022/03/25	54	47.57	45	47.70	47.65	9	22,255	0.04%
2022/03/24	45	46.66	289	46.76	45.90	-244	21,832	-1.12%	大賣/鉅額交易
2022/03/23	121	45.30	35	45.42	45.75	86	21,678	0.40%	大買/
2022/03/22	12	43.33	0	0.00	43.00	12	22,935	0.05%
2022/03/21	6	43.02	0	0.00	42.65	6	24,311	0.02%
2022/03/18	9	42.54	0	0.00	43.30	9	25,021	0.04%
2022/03/17	0	0.00	11	42.66	42.55	-11	25,932	-0.04%
2022/03/16	11	41.50	9	42.25	41.40	2	26,305	0.01%
2022/03/15	30	42.10	10	42.22	41.90	20	26,355	0.08%
2022/03/14	5	41.95	3	42.35	43.15	2	26,570	0.01%
2022/03/11	17	42.43	0	0.00	42.10	17	27,074	0.06%
2022/03/10	4	43.73	5	44.08	43.35	-1	27,079	0.00%
2022/03/09	1	42.60	0	0.00	42.65	1	27,036	0.00%
2022/03/08	5	41.95	7	41.90	41.75	-2	27,012	-0.01%
2022/03/07	12	44.21	16	44.16	43.00	-4	26,897	-0.01%
2022/03/04	12	45.95	35.2	46.58	45.50	-23.2	26,779	-0.09%
2022/03/03	98.1	47.21	40	47.26	46.55	58.1	26,680	0.22%
2022/03/02	47	46.58	9	46.41	46.90	38	26,600	0.14%
2022/03/01	4	46.85	0	0.00	46.85	4	26,662	0.02%
2022/02/25	93	45.36	25	45.34	44.80	68	26,695	0.25%
2022/02/24	15	44.16	217	44.56	44.05	-202	26,666	-0.76%	大賣/鉅額交易
2022/02/23	18	46.54	32	46.09	46.50	-14	26,540	-0.05%
2022/02/22	53	46.06	29	46.75	45.40	24	26,548	0.09%
2022/02/21	27	47.77	23	47.83	47.75	4	26,443	0.02%
2022/02/18	82	46.91	120	45.91	47.95	-38	26,335	-0.14%	大賣/
2022/02/17	151.1	47.96	149	48.31	46.70	2.1	26,355	0.01%	大買/大賣/
2022/02/16	21	46.75	18	47.20	48.15	3	25,774	0.01%
2022/02/15	1	44.55	3	44.40	43.80	-2	25,474	-0.01%
2022/02/14	20	43.58	22	44.08	43.50	-2	25,529	-0.01%
2022/02/11	6	45.67	0	0.00	45.70	6	25,612	0.02%
2022/02/10	23	45.37	13	45.72	45.20	10	25,949	0.04%
2022/02/09	75	45.19	33	45.10	45.20	42	25,870	0.16%
2022/02/08	53	44.05	1	43.90	44.95	52	25,855	0.20%
2022/02/07	120	43.44	128	42.23	43.90	-8	25,760	-0.03%	大買/大賣/
2022/01/26	1	41.35	1	40.90	41.60	0	25,716	0.00%
2022/01/25	66	42.23	12	41.71	40.80	54	26,178	0.21%
2022/01/24	92	41.95	35.1	42.20	42.80	57	26,203	0.22%
2022/01/21	0	0.00	285	43.03	42.55	-285	26,324	-1.08%	大賣/鉅額交易
2022/01/20	0.1	44.70	3	44.60	44.45	-2.9	26,539	-0.01%
2022/01/18	0.1	45.28	0	0.00	44.80	0.1	27,675	0.00%
2022/01/17	33	45.91	32	45.98	45.60	1	27,640	0.00%
2022/01/13	3	45.33	1.4	44.98	45.65	1.6	27,830	0.01%
2022/01/12	5	46.75	11	46.86	46.00	-6	28,004	-0.02%
2022/01/11	8.5	47.29	7	47.37	46.50	1.5	27,968	0.01%
2022/01/10	8	48.61	11	48.11	48.70	-3	27,612	-0.01%
2022/01/07	22	48.38	10	48.14	47.75	12	27,341	0.04%
2022/01/06	31.1	49.87	9	50.17	49.60	22.1	26,889	0.08%
2022/01/05	22	50.85	56	51.93	50.40	-34	26,623	-0.13%
2022/01/04	99	52.00	59	51.99	52.10	40	26,245	0.15%
2022/01/03	40	50.41	54	50.24	50.70	-14	25,790	-0.05%
2021/12/30	87	51.84	85	51.45	50.30	2	25,335	0.01%
2021/12/29	85	50.53	81	50.45	50.60	4	24,493	0.02%
2021/12/28	72.1	50.12	34.3	50.53	50.00	37.8	24,195	0.16%
2021/12/27	158	51.31	125	51.53	51.70	33	23,728	0.14%	大買/大賣/
2021/12/24	98	50.12	80	50.09	49.40	18	22,652	0.08%
2021/12/23	671	50.01	678	49.83	49.90	-7	21,538	-0.03%	大買/大賣/
2021/12/22	30	44.83	22	46.34	47.35	8	18,101	0.04%
2021/12/21	32	43.28	29	43.45	43.05	3	17,170	0.02%
2021/12/20	28	45.16	36	45.49	45.15	-8	16,748	-0.05%
2021/12/17	77.2	45.82	56	45.60	45.40	21.2	16,239	0.13%
2021/12/16	185.4	46.38	182	46.39	46.25	3.4	15,573	0.02%	大買/大賣/
2021/12/15	169.1	43.41	197	43.10	43.80	-27.9	13,999	-0.20%	大買/大賣/
2021/12/14	84	40.30	46	40.09	40.80	38	12,584	0.30%
2021/12/13	63	41.15	113	41.37	42.25	-50	11,852	-0.42%	大賣/
2021/12/10	37	39.46	58	39.45	38.45	-21	10,891	-0.19%
2021/12/09	9	38.44	14	38.51	38.30	-5	10,460	-0.05%
2021/12/08	13	38.67	24	39.02	38.20	-11	10,373	-0.11%
2021/12/07	54	38.84	56	39.03	39.10	-2	10,132	-0.02%
2021/12/06	1	37.00	1	37.20	37.20	0	9,605	0.00%
2021/12/03	4	36.10	0	0.00	36.20	4	9,602	0.04%
2021/12/02	25	36.13	0	36.00	35.65	25	9,638	0.26%
2021/11/29	33	35.06	0.1	35.55	35.45	32.9	9,748	0.34%
2021/11/26	1	36.55	8.1	36.17	35.75	-7.1	9,817	-0.07%
2021/11/25	48	37.55	16	37.88	37.10	32	9,738	0.33%
2021/11/24	22.2	36.59	17	36.91	38.05	5.2	9,614	0.05%
2021/11/23	43	37.27	8	37.85	36.85	35	9,542	0.37%
2021/11/22	0	0.00	15	37.81	37.70	-15	9,567	-0.16%
2021/11/19	14	37.39	13	37.78	37.35	1	9,684	0.01%
2021/11/18	10	37.75	2	37.75	37.55	8	9,701	0.08%
2021/11/17	1	37.05	12	37.60	37.15	-11	9,687	-0.11%
2021/11/16	27	38.47	30	37.88	37.30	-3	9,737	-0.03%
2021/11/15	53	38.48	3	38.17	38.40	50	9,596	0.52%
2021/11/12	1	37.10	1	38.10	37.20	0	9,510	0.00%
2021/11/10	11	37.77	3	37.45	37.30	8	9,529	0.08%
2021/11/09	41	37.50	18.1	36.99	37.70	23	9,481	0.24%
2021/11/08	2	35.25	0	0.00	35.50	2	9,209	0.02%
2021/11/05	10.1	34.50	0	0.00	34.40	10.1	9,380	0.11%
2021/11/04	1	35.75	0	0.00	35.25	1	9,424	0.01%
2021/11/03	10	35.40	15	35.89	35.20	-5	9,455	-0.05%
2021/11/02	76	38.68	17	37.71	35.45	59	9,494	0.62%
2021/11/01	51	37.32	6	36.65	36.80	45	9,020	0.50%
2021/10/29	15	37.04	11	36.75	36.80	4	8,881	0.05%
2021/10/28	24	36.85	23	37.03	36.30	1	8,571	0.01%
2021/10/27	104	36.91	89	37.31	36.30	15	8,202	0.18%	大買/
2021/10/26	16	36.42	25	36.64	37.25	-9	7,558	-0.12%
2021/10/25	9	34.11	10	34.62	33.90	-1	7,035	-0.01%
2021/10/22	15	35.15	10	35.08	34.80	5	7,167	0.07%
2021/10/21	11	34.66	13	35.14	35.30	-2	7,157	-0.03%
2021/10/20	2	35.33	26	34.65	35.30	-24	7,123	-0.34%
2021/10/19	9	32.96	0	0.00	33.00	9	6,882	0.13%
2021/10/18	15	32.05	0	0.00	32.20	15	6,882	0.22%
2021/10/08	25	31.37	30	32.29	31.30	-5	7,645	-0.07%
2021/10/06	0	0.00	7	31.31	30.55	-7	8,574	-0.08%
2021/10/05	3	30.10	1	30.65	30.60	2	9,372	0.02%
2021/09/24	0	0.00	3	32.75	32.70	-3	12,832	-0.02%
2021/09/23	0	0.00	1	32.40	32.05	-1	13,219	-0.01%
2021/09/22	3	31.65	0	0.00	31.50	3	13,700	0.02%
2021/09/16	6	33.14	0	0.00	32.65	6	15,957	0.04%
2021/09/08	0	0.00	2	32.33	32.05	-2	17,334	-0.01%
2021/09/06	0	0.00	9	34.42	33.45	-9	18,298	-0.05%
2021/09/03	5	35.05	0	0.00	34.90	5	18,328	0.03%
2021/09/02	4	35.25	0	0.00	34.45	4	18,386	0.02%
2021/08/30	10	36.10	10	35.90	35.90	0	18,637	0.00%
2021/08/27	1	35.80	1	35.75	35.65	0	18,817	0.00%
2021/08/26	6	36.45	11	36.45	36.85	-5	19,040	-0.03%
2021/08/25	0	0.00	7	35.60	36.10	-7	19,122	-0.04%
2021/08/24	0	0.00	1	34.50	34.25	-1	19,301	-0.01%
2021/08/20	2	33.85	5	33.85	34.05	-3	19,925	-0.02%
2021/08/19	1	33.00	1	33.00	32.50	0	20,009	0.00%
2021/08/18	1	31.55	0	0.00	34.45	1	20,301	0.00%
2021/08/17	1	33.90	1	32.20	31.80	0	20,427	0.00%
2021/08/16	11	35.89	15	35.31	34.10	-4	20,432	-0.02%
2021/08/13	2	37.25	154	37.55	35.80	-152	20,452	-0.74%	大賣/鉅額交易
2021/08/12	0	0.00	1	38.25	38.25	-1	20,523	0.00%
2021/08/11	162	38.26	8	37.96	38.95	154	20,594	0.75%	大買/鉅額交易
2021/08/10	13	37.81	1	37.65	37.65	12	20,667	0.06%
2021/08/09	0	0.00	1	38.20	37.05	-1	20,854	0.00%
2021/08/06	8	38.23	8	37.82	37.60	0	21,081	0.00%
2021/08/05	0	0.00	1	36.80	36.60	-1	21,273	0.00%
2021/08/04	2	37.65	0	0.00	37.45	2	21,764	0.01%
2021/08/02	10	37.85	10	37.67	38.00	0	22,273	0.00%
2021/07/30	7	38.02	0	38.60	37.90	7	22,477	0.03%
2021/07/29	10	38.25	12	38.37	38.40	-2	22,689	-0.01%
2021/07/28	0	0.00	9	37.02	38.10	-9	22,900	-0.04%
2021/07/27	8	40.69	5	40.28	39.65	3	23,195	0.01%
2021/07/26	3	41.52	1	41.70	41.60	2	23,492	0.01%
2021/07/23	2	39.80	2	39.75	40.05	0	24,314	0.00%
2021/07/22	9	38.89	6	39.22	38.90	3	24,927	0.01%
2021/07/21	1	38.60	0	0.00	37.75	1	25,844	0.00%
2021/07/20	16	38.06	20	37.85	37.75	-4	25,772	-0.02%
2021/07/19	1	39.90	28	39.91	39.80	-27	25,664	-0.11%
2021/07/16	30	41.13	29	40.62	40.50	1	25,559	0.00%
2021/07/15	66	40.79	64	40.27	40.90	2	25,443	0.01%
2021/07/14	13	41.02	15	40.54	40.45	-2	25,327	-0.01%
2021/07/13	28	43.73	21	44.05	41.35	7	25,095	0.03%
2021/07/12	141	43.41	144	42.93	43.15	-3	24,316	-0.01%	大買/大賣/
2021/07/09	33	42.31	35	41.85	41.20	-2	23,498	-0.01%
2021/07/08	33	41.79	38	42.16	42.40	-5	22,982	-0.02%
2021/07/07	98	41.73	44.1	40.54	40.80	53.9	22,452	0.24%
2021/07/06	2	40.90	37	42.71	43.00	-35	21,586	-0.16%
2021/07/05	27.1	39.06	24	39.12	39.10	3.1	21,259	0.01%
2021/07/02	1	37.30	28	37.67	37.60	-27	21,926	-0.12%
2021/07/01	18	38.04	15	37.50	36.90	3	21,974	0.01%
2021/06/30	26	38.55	21	38.36	38.15	5	21,976	0.02%
2021/06/29	10	38.93	24	39.34	37.25	-14	21,852	-0.06%
2021/06/28	392	40.49	371	40.84	39.75	21	21,547	0.10%	大買/大賣/
2021/06/25	22	36.99	29	39.52	39.80	-7	20,099	-0.03%
2021/06/24	75	36.24	93	36.16	36.20	-18	19,674	-0.09%
2021/06/23	3	34.60	2	34.10	35.80	1	19,435	0.01%
2021/06/22	8	34.23	6	34.23	33.40	2	19,356	0.01%
2021/06/21	1	34.45	1.8	34.17	34.05	-0.8	19,369	0.00%
2021/06/18	6.3	36.24	5	36.50	35.85	1.3	19,561	0.01%
2021/06/17	5	36.11	1	36.75	36.30	4	21,100	0.02%
2021/06/16	26.5	36.16	16	36.74	35.25	10.5	22,480	0.05%
2021/06/15	9	36.34	17	36.26	36.55	-8	23,594	-0.03%
2021/06/11	2	33.98	2	33.48	33.25	0	24,009	0.00%
2021/06/10	14	33.94	4	33.20	33.20	10	24,903	0.04%
2021/06/09	4	34.29	13	33.69	33.25	-9	25,010	-0.04%
2021/06/08	3	34.73	2	34.73	34.75	1	24,966	0.00%
2021/06/07	14	35.48	24	33.65	34.30	-10	24,939	-0.04%
2021/06/04	6	36.42	11	36.48	36.10	-5	24,757	-0.02%
2021/06/03	66	36.58	35	36.08	36.20	31	24,630	0.13%
2021/06/02	5	35.80	27	35.83	35.40	-22	24,417	-0.09%
2021/06/01	56	36.41	40	36.38	36.70	16	24,292	0.07%
2021/05/31	45	36.00	24	36.72	36.40	21	24,079	0.09%
2021/05/28	38	33.55	6.8	33.27	33.80	31.2	24,205	0.13%
2021/05/27	8	30.94	1	31.10	30.75	7	24,751	0.03%
2021/05/26	11	30.13	15	30.70	30.40	-4	24,713	-0.02%
2021/05/25	1	28.80	0	0.00	31.15	1	24,380	0.00%
2021/05/24	6	28.27	0	0.00	28.35	6	24,247	0.02%
2021/05/21	10	27.83	6	27.84	27.90	4	24,179	0.02%
2021/05/20	5.3	27.72	2	27.88	26.65	3.3	24,303	0.01%
2021/05/19	6	27.62	1	27.60	27.65	5	24,174	0.02%
2021/05/18	3	27.62	4	27.20	28.15	-1	24,050	0.00%
2021/05/17	2	25.83	7	25.90	25.60	-5	23,768	-0.02%
2021/05/14	18.3	29.55	14	29.29	28.40	4.3	23,502	0.02%
2021/05/13	8	30.30	10	30.31	29.85	-2	23,224	-0.01%
2021/05/12	5	32.35	4.1	30.38	30.40	1	22,926	0.00%
2021/05/11	13	32.42	3	34.12	32.10	10	22,378	0.04%
2021/05/10	10	36.09	6	35.83	35.30	4	22,094	0.02%
2021/05/07	13	35.24	5	35.28	36.95	8	21,966	0.04%
2021/05/06	12	35.70	25	34.52	34.30	-13	21,867	-0.06%
2021/05/05	9	36.03	3	36.90	34.45	6	21,673	0.03%
2021/05/04	16	38.66	7	38.05	36.10	9	21,592	0.04%
2021/05/03	18	40.19	27	40.31	38.70	-9	21,235	-0.04%
2021/04/29	51	45.44	74	45.75	42.95	-23	20,791	-0.11%
2021/04/28	52	43.89	55	44.01	45.10	-3	19,829	-0.02%
2021/04/27	68.1	42.58	52	42.15	41.00	16.1	19,229	0.08%
2021/04/26	1	39.90	8	39.90	39.90	-7	18,422	-0.04%
2021/04/23	3	35.73	0	0.00	36.30	3	18,508	0.02%
2021/04/21	1	34.05	0	0.00	34.40	1	18,814	0.01%
2021/04/20	0	0.00	15	33.18	34.15	-15	18,976	-0.08%
2021/04/16	0	0.00	4	35.70	36.40	-4	20,088	-0.02%
2021/04/15	10	36.05	0	0.00	35.70	10	20,268	0.05%
2021/04/14	0	0.00	13	35.00	35.10	-13	20,395	-0.06%
2021/04/13	4	38.40	0	0.00	37.00	4	20,488	0.02%
2021/04/12	6	35.98	2	34.90	38.00	4	20,566	0.02%
2021/04/09	1.2	37.80	13	38.65	37.80	-11.8	20,758	-0.06%
2021/04/08	56	41.79	39	41.79	41.95	17	20,895	0.08%
2021/04/07	16	38.45	43	38.28	38.90	-27	19,783	-0.14%
2021/04/06	36	34.01	43	34.71	35.40	-7	19,602	-0.04%
2021/04/01	35	30.65	2	32.20	32.20	33	19,483	0.17%
2021/03/31	4	29.36	1	28.95	29.30	3	19,341	0.02%
2021/03/30	14	29.22	1	29.35	29.30	13	19,307	0.07%
2021/03/29	1	26.30	7	26.80	26.95	-6	19,141	-0.03%
2021/03/26	0	0.00	1	25.30	26.20	-1	19,240	-0.01%
2021/03/25	1	26.20	4	25.75	25.75	-3	19,364	-0.02%
2021/03/24	13	25.27	9	24.67	25.30	4	20,185	0.02%
2021/03/23	5	24.78	19	24.18	24.45	-14	20,830	-0.07%
2021/03/22	60	26.99	59	26.95	26.00	1	20,580	0.00%
2021/03/19	74	24.82	81	25.04	25.55	-7	19,048	-0.04%
2021/03/18	69	22.19	71	22.41	23.25	-2	17,938	-0.01%
2021/03/17	14	20.13	22	20.70	21.15	-8	16,444	-0.05%
2021/03/16	28	19.56	19	19.86	19.25	9	15,750	0.06%
2021/03/15	5	18.50	7	18.49	18.50	-2	14,969	-0.01%
2021/03/12	2	17.68	3	18.00	17.90	-1	15,063	-0.01%
2021/03/11	1	17.60	3	17.60	17.70	-2	15,623	-0.01%
2021/03/09	1	16.35	8	16.81	17.10	-7	16,439	-0.04%
2021/03/08	9	16.97	6	16.95	16.80	3	17,152	0.02%
2021/03/05	0	0.00	1	17.55	17.30	-1	17,645	-0.01%
2021/03/04	3	17.25	0	0.00	17.35	3	17,670	0.02%
2021/03/03	45	18.24	54	18.12	17.80	-9	17,605	-0.05%
2021/03/02	46	19.30	16	19.49	19.45	30	17,445	0.17%
2021/02/26	5	17.39	10	17.96	17.85	-5	16,612	-0.03%
2021/02/25	0	0.00	3	17.55	17.55	-3	16,460	-0.02%
2021/02/24	20	17.98	14	17.54	17.50	6	16,430	0.04%
2021/02/23	3	17.55	6	17.80	17.50	-3	16,298	-0.02%
2021/02/22	41	17.76	45	17.82	17.70	-4	16,355	-0.02%
2021/02/19	5	17.20	4	17.15	17.25	1	16,104	0.01%
2021/02/18	18	16.88	10	16.94	16.85	8	16,065	0.05%
2021/02/17	0	0.00	4.2	16.49	16.60	-4.2	15,983	-0.03%
2021/02/05	4	16.04	2	15.85	15.80	2	15,950	0.01%
2021/02/04	3	16.05	1	16.35	16.10	2	16,037	0.01%
2021/02/02	1	16.25	1	16.20	16.15	0	16,054	0.00%
2021/02/01	2	16.23	35	16.51	16.20	-33	16,069	-0.21%
2021/01/29	2	17.18	1	17.25	16.50	1	16,124	0.01%
2021/01/28	6	17.00	19	17.18	17.05	-13	16,239	-0.08%
2021/01/27	2	16.55	3	16.72	16.65	-1	16,178	-0.01%
2021/01/26	1	16.60	4	16.59	16.25	-3	16,403	-0.02%
2021/01/25	27	15.97	26	15.97	15.95	1	16,194	0.01%
2021/01/22	1	15.90	0	0.00	15.95	1	16,058	0.01%
2021/01/21	5	16.14	0	0.00	15.90	5	16,017	0.03%
2021/01/20	6	16.83	8	16.64	16.40	-2	15,875	-0.01%
2021/01/19	12	17.48	1	18.00	17.55	11	15,684	0.07%
2021/01/18	2	17.20	2	17.25	17.20	0	15,497	0.00%
2021/01/15	14	17.93	1	18.55	17.80	13	15,367	0.08%
2021/01/14	5	18.12	21	18.11	18.25	-16	15,141	-0.11%
2021/01/13	20	17.74	137	17.47	17.45	-117	14,972	-0.78%	大賣/鉅額交易
2021/01/12	23	17.70	4	17.90	17.10	19	14,844	0.13%
2021/01/11	172	18.11	87	17.95	18.25	85	14,511	0.59%	大買/
2021/01/08	2	16.65	9	16.94	16.75	-7	14,277	-0.05%
2021/01/07	0	0.00	7	16.73	16.70	-7	14,733	-0.05%
2021/01/06	10	16.27	0	0.00	16.00	10	14,688	0.07%
2021/01/05	4	16.68	0	0.00	16.55	4	14,508	0.03%
2021/01/04	23	16.88	10	17.31	16.95	13	14,338	0.09%
2020/12/31	23	16.64	13	16.71	16.30	10	13,928	0.07%
2020/12/30	1	16.30	3	16.22	16.15	-2	13,640	-0.01%
2020/12/29	1	16.15	1	16.35	16.15	0	13,589	0.00%
2020/12/28	6	16.08	7	16.11	16.15	-1	13,565	-0.01%
2020/12/25	18	16.49	3	16.67	16.50	15	13,417	0.11%
2020/12/24	6	16.33	11	16.70	16.30	-5	13,307	-0.04%
2020/12/23	5	15.79	6	15.77	15.85	-1	13,152	-0.01%
2020/12/22	29	16.27	41	16.16	15.70	-12	13,100	-0.09%
2020/12/21	21	16.82	18	16.56	16.55	3	12,998	0.02%
2020/12/18	96	17.14	129	17.27	16.70	-33	13,098	-0.25%	大賣/
2020/12/17	137	17.11	83	17.09	17.35	54	12,820	0.42%	大買/
2020/12/16	9	15.92	81	15.97	15.80	-72	12,522	-0.57%
2020/12/15	16.1	16.08	2	15.78	15.80	14.1	12,475	0.11%
2020/12/14	91	16.25	29	16.20	16.20	62	12,329	0.50%
2020/12/11	4	15.46	106	15.55	15.30	-102	11,888	-0.86%	大賣/鉅額交易
2020/12/10	10	15.56	20.3	15.91	15.45	-10.3	11,707	-0.09%
2020/12/09	6	15.43	3	15.55	15.35	3	11,550	0.03%
2020/12/08	14.3	15.78	1	15.80	15.80	13.3	11,360	0.12%
2020/12/07	19	15.65	18	15.18	16.00	1	11,045	0.01%
2020/12/04	16	15.30	19	15.37	15.50	-3	10,384	-0.03%
2020/12/03	22	15.19	99	15.43	15.15	-77	10,014	-0.77%
2020/12/02	27	14.82	24	14.58	14.60	3	9,500	0.03%
2020/12/01	10	13.79	19.7	13.76	14.20	-9.7	8,759	-0.11%
2020/11/30	5	12.65	10	12.95	12.95	-5	8,208	-0.06%
2020/11/27	0	0.00	1	12.55	12.60	-1	8,177	-0.01%
2020/11/26	11	12.67	45	12.69	12.35	-34	8,290	-0.41%
2020/11/25	0	0.00	25	12.05	12.00	-25	7,863	-0.32%
2020/11/24	1	11.85	1	12.05	11.90	0	7,777	0.00%
2020/11/23	1	11.80	1	11.90	11.90	0	7,737	0.00%
2020/11/20	1	11.85	1	12.05	11.85	0	7,713	0.00%
2020/11/19	0	0.00	2	11.93	11.95	-2	7,714	-0.03%
2020/11/18	1	11.65	0	0.00	11.50	1	7,661	0.01%
2020/11/17	1	11.55	2	11.65	11.70	-1	7,784	-0.01%
2020/11/16	0	0.00	6	11.55	11.35	-6	7,756	-0.08%
2020/11/12	1	11.55	2	11.50	11.40	-1	7,793	-0.01%
2020/11/11	0	0.00	1	11.90	12.00	-1	7,663	-0.01%
2020/11/10	1	11.80	0	0.00	11.60	1	7,638	0.01%
2020/11/09	27	11.95	32	12.18	11.95	-5	7,582	-0.07%
2020/11/06	1	12.40	0	0.00	12.15	1	7,633	0.01%
2020/11/05	33	12.44	30	12.12	12.40	3	7,524	0.04%
2020/11/04	27	12.15	28	12.06	12.15	-1	7,283	-0.01%
2020/11/03	5	12.44	2	12.30	12.05	3	7,167	0.04%
2020/10/30	2	11.95	0	0.00	11.70	2	6,847	0.03%
2020/10/29	1	11.45	1	11.70	11.90	0	6,819	0.00%
2020/10/27	1	12.00	6	11.90	11.85	-5	6,709	-0.07%
2020/10/26	5	12.25	10	12.10	11.95	-5	6,669	-0.07%
2020/10/23	5	12.10	5	12.00	12.00	0	6,583	0.00%
2020/10/22	17	11.94	17	11.91	11.95	0	6,535	0.00%
2020/10/21	22	12.05	22	12.09	12.05	0	6,496	0.00%
2020/10/20	5	12.09	7	12.17	12.20	-2	6,428	-0.03%
2020/10/19	8	11.93	4	12.01	12.25	4	6,340	0.06%
2020/10/16	57	12.01	62	12.09	11.50	-5	6,182	-0.08%
2020/10/15	45	12.31	50	12.19	12.40	-5	5,884	-0.08%
2020/10/14	2	11.05	7	11.06	11.30	-5	5,207	-0.10%
2020/10/13	1	10.30	0	0.00	10.40	1	5,081	0.02%
2020/10/12	1	10.50	1	10.60	10.40	0	5,080	0.00%
2020/10/08	1	10.50	0	0.00	10.45	1	5,104	0.02%
2020/10/07	0	0.00	7	10.54	10.55	-7	5,218	-0.13%
2020/10/06	1	10.40	0	0.00	10.40	1	5,482	0.02%
2020/10/05	33	10.22	50	10.27	10.40	-17	5,580	-0.30%
2020/09/30	10	10.00	0	0.00	10.05	10	5,524	0.18%
2020/09/29	10	10.00	0	0.00	10.05	10	5,539	0.18%
2020/09/28	5	9.93	5	10.04	10.20	0	5,547	0.00%
2020/09/25	0	0.00	7	9.68	9.73	-7	5,558	-0.13%
2020/09/24	2	9.98	6	10.06	9.90	-4	5,572	-0.07%
2020/09/23	26	11.18	103	11.04	10.50	-77	5,481	-1.40%	大賣/
2020/09/22	324	11.94	155	11.67	11.50	169	5,275	3.20%	大買/大賣/鉅額交易
2020/09/21	69	11.32	94	11.87	12.00	-25	4,595	-0.54%
2020/09/18	53	10.88	5	10.89	10.95	48	4,053	1.18%
2020/09/17	35	10.73	36	10.65	10.50	-1	3,951	-0.03%
2020/09/16	6	10.35	6	10.25	10.40	0	3,812	0.00%
2020/09/14	0	0.00	1	10.20	10.10	-1	3,746	-0.03%
2020/09/11	3	9.88	6	9.75	9.75	-3	3,660	-0.08%
2020/09/08	0	0.00	4	10.15	10.00	-4	3,600	-0.11%
2020/09/07	24	10.22	26	10.20	10.15	-2	3,584	-0.06%
2020/09/04	7	10.16	21	10.01	10.15	-14	3,526	-0.40%
2020/09/03	16	10.38	6	10.18	10.10	10	3,464	0.29%
2020/09/02	8	9.97	12	10.05	10.05	-4	3,440	-0.12%
2020/09/01	40	10.22	98	10.04	10.35	-58	3,458	-1.68%
2020/08/28	30	9.67	30	9.89	9.61	0	3,232	0.00%
2020/08/27	60	9.54	0	0.00	9.52	60	3,220	1.86%
2020/08/25	0	0.00	3	9.68	9.68	-3	3,253	-0.09%
2020/08/24	26	9.79	23	9.88	9.75	3	3,292	0.09%
2020/08/21	4	9.87	121	9.86	9.86	-117	3,349	-3.49%	大賣/鉅額交易
2020/08/19	1	9.60	3	9.75	9.58	-2	3,148	-0.06%
2020/08/18	8	9.67	0	0.00	9.59	8	3,095	0.26%
2020/08/17	0	0.00	1	9.33	9.42	-1	3,046	-0.03%
2020/08/14	18	9.41	19	9.30	9.32	-1	3,027	-0.03%
2020/08/13	36	9.57	36	9.37	9.26	0	3,027	0.00%
2020/08/07	1	9.13	0	0.00	9.14	1	2,864	0.03%
2020/08/06	0	0.00	1	9.45	9.13	-1	2,864	-0.03%
2020/07/31	2	8.86	0	0.00	8.94	2	2,842	0.07%
2020/07/24	35	9.08	0	0.00	8.95	35	2,825	1.24%
2020/07/22	50	9.27	35	9.36	9.35	15	2,797	0.54%
2020/07/21	7	9.88	1	10.10	9.20	6	2,765	0.22%
2020/07/15	2	9.52	2	9.33	9.29	0	2,486	0.00%
2020/07/14	4	9.68	0	0.00	9.51	4	2,461	0.16%
2020/07/13	3	9.78	4	9.84	10.00	-1	2,334	-0.04%
2020/07/10	0	0.00	2	9.50	9.12	-2	2,047	-0.10%
2020/07/08	0	0.00	1	9.26	9.28	-1	1,897	-0.05%
2020/07/07	0	0.00	1	9.30	9.26	-1	1,865	-0.05%
2020/07/06	0	0.00	10	9.30	9.23	-10	1,816	-0.55%
2020/07/03	1	9.05	10	9.30	9.44	-9	1,763	-0.51%
2020/07/02	0	0.00	20	9.22	9.23	-20	1,668	-1.20%
2020/07/01	0	0.00	11	8.85	9.10	-11	1,598	-0.69%
2020/06/30	0	0.00	100	8.63	8.63	-100	1,448	-6.90%
2020/06/19	0	0.00	2	8.08	8.03	-2	1,321	-0.15%
2020/06/09	1	8.21	2	8.36	8.19	-1	1,376	-0.07%
2020/06/08	5	8.14	0	0.00	8.54	5	1,319	0.38%
2020/06/02	0	0.00	5	7.52	7.75	-5	1,177	-0.42%
2020/06/01	5	7.42	2	7.45	7.42	3	1,126	0.27%
2020/05/28	102	7.85	0	0.00	7.86	102	1,033	9.86%	大買/鉅額交易
2020/05/26	0	0.00	1	7.00	6.95	-1	866	-0.12%
2020/05/20	0	7.01	0	0.00	7.04	0	847	0.00%
2020/05/19	0	6.82	0	0.00	6.88	0	831	0.00%
2020/03/31	0	5.80	0	0.00	5.82	0	857	0.00%
2020/03/20	0	5.36	0	0.00	5.36	0	1,033	0.00%
2020/03/13	0	0.00	1	6.53	6.57	-1	980	-0.10%
2020/03/05	0	0.00	2	8.33	8.33	-2	1,091	-0.18%
2020/02/25	0	8.45	2	8.44	8.45	-2	1,286	-0.16%
2020/02/14	0	8.46	1	8.55	8.49	-1	1,317	-0.08%
2020/02/05	0	0.00	1	8.72	8.83	-1	1,323	-0.08%
2020/01/20	1	9.68	2	9.74	9.74	-1	1,265	-0.08%
2020/01/15	12	9.80	0	0.00	9.84	12	1,273	0.94%
2020/01/03	2	10.05	0	0.00	9.90	2	1,139	0.18%
2019/12/30	0	0.00	0	10.25	10.30	0	1,094	0.00%
2019/12/27	8	10.22	0	0.00	10.20	8	1,078	0.74%
2019/12/24	0	0.00	10	10.35	10.20	-10	1,038	-0.96%
2019/12/20	0	0.00	43	10.16	10.15	-43	935	-4.60%
2019/12/18	10	9.90	0	0.00	9.92	10	898	1.11%
2019/12/17	0	0.00	3	9.90	9.92	-3	906	-0.33%
2019/12/13	40	9.86	15	9.81	9.83	25	901	2.77%
2019/12/12	21	9.94	0	0.00	9.88	21	890	2.36%
2019/12/11	11	10.00	0	0.00	9.98	11	885	1.24%
2019/12/10	0	0.00	10	10.05	10.00	-10	871	-1.15%
2019/12/09	20	9.85	1	10.10	9.98	19	852	2.23%
2019/12/06	10	9.92	0	0.00	9.88	10	843	1.19%
2019/12/05	23	10.20	20	10.05	9.98	3	820	0.37%
2019/12/03	8	9.36	8	9.50	9.48	0	685	0.00%
2019/12/02	3	9.37	0	0.00	9.43	3	685	0.44%
2019/11/29	0	0.00	1	9.56	9.51	-1	671	-0.15%
2019/11/28	0	0.00	1	9.80	9.65	-1	654	-0.15%
2019/11/27	1	9.73	0	0.00	9.65	1	559	0.18%
2019/11/26	1	9.53	2	9.25	9.46	-1	516	-0.19%
2019/11/25	0	0.00	6	9.02	9.09	-6	463	-1.29%
2019/09/25	1	8.95	0	0.00	8.86	1	540	0.18%
2019/09/16	5	9.02	5	9.05	9.05	0	511	0.00%
2019/08/20	10	8.96	0	0.00	8.87	10	514	1.94%
2019/08/08	0	0.00	10	8.22	8.20	-10	480	-2.08%
2019/08/01	6	8.78	0	0.00	8.80	6	514	1.17%
2019/07/31	1	8.95	0	0.00	8.72	1	518	0.19%
2019/07/23	1	9.10	0	0.00	9.03	1	523	0.19%
2019/06/06	0	0.00	10	9.01	8.90	-10	1,292	-0.77%
2019/06/05	0	0.00	0.1	9.00	9.01	-0.1	1,345	0.00%
2019/04/19	0	0.00	20	10.75	10.70	-20	1,946	-1.03%
2019/04/09	10	10.53	10	10.55	10.50	0	1,859	0.00%
2019/04/01	0	0.00	2	10.40	10.35	-2	1,846	-0.11%
2019/03/29	0	0.00	2	10.40	10.45	-2	1,864	-0.11%
2019/03/28	0	0.00	5	10.35	10.35	-5	1,871	-0.27%
2019/03/25	0	10.45	2	10.50	10.45	-2	1,913	-0.10%
2019/03/20	1	10.80	0	0.00	10.85	1	2,014	0.05%
2019/03/19	0	10.85	0	0.00	10.85	0	2,024	0.00%
2019/03/18	0	0.00	1	10.85	10.90	-1	2,071	-0.05%
2019/03/15	50	11.49	47	11.76	11.05	3	2,071	0.14%
2019/03/12	30	12.02	26	12.05	11.80	4	1,863	0.21%
2019/03/11	5	11.70	12	11.91	11.85	-7	1,734	-0.40%
2019/03/08	2	11.10	9	11.59	12.00	-7	1,706	-0.41%
2019/03/07	0	0.00	20	11.30	11.30	-20	1,642	-1.22%
2019/03/06	0	0.00	1	11.20	11.45	-1	1,629	-0.06%
2019/03/05	35	11.52	5	11.60	11.30	30	1,589	1.89%
2019/03/04	10	11.33	13	11.30	11.25	-3	1,493	-0.20%
2019/02/26	1	10.65	0	0.00	10.65	1	1,372	0.07%
2019/02/22	0	0.00	1	10.80	10.70	-1	1,403	-0.07%
2019/02/18	0	0.00	1	10.75	10.55	-1	1,369	-0.07%
2019/02/14	1	10.35	0	0.00	10.35	1	1,313	0.08%
2019/02/11	0	0.00	1	10.10	10.05	-1	1,299	-0.08%
2019/01/28	10	10.20	10	10.20	10.20	0	1,295	0.00%
2019/01/21	0	0.00	49	10.30	10.25	-49	1,274	-3.84%
2019/01/16	0	0.00	1	10.30	10.25	-1	1,284	-0.08%
2019/01/11	10	10.65	10	10.80	10.40	0	1,273	0.00%
2019/01/02	1	10.35	0	0.00	10.30	1	1,269	0.08%
2018/12/28	0	0.00	2	10.48	10.65	-2	1,260	-0.16%
2018/12/25	1	10.40	0	0.00	10.25	1	1,275	0.08%
2018/12/22	2	10.28	2	10.50	10.75	0	1,263	0.00%
2018/12/20	1	10.40	0	0.00	10.15	1	1,220	0.08%
2018/12/19	0	0.00	2	10.53	10.55	-2	1,202	-0.17%
2018/12/17	52	11.09	4	11.13	11.10	48	1,163	4.13%
2018/12/11	0	0.00	1	10.45	10.60	-1	988	-0.10%
2018/12/10	5	10.20	5	10.30	10.40	0	934	0.00%
2018/12/07	0	0.00	1	10.30	10.25	-1	890	-0.11%
2018/12/06	5	10.52	0	0.00	10.10	5	882	0.57%
2018/12/05	1	10.30	2	11.05	11.05	-1	858	-0.12%
2018/12/04	0	0.00	2	10.10	10.20	-2	845	-0.24%
2018/12/03	0	0.00	2	10.15	10.10	-2	850	-0.24%
2018/11/29	0	0.00	1	10.00	9.81	-1	848	-0.12%
2018/10/30	0	0.00	35	8.01	8.05	-35	1,041	-3.36%
2018/10/25	0	0.00	70	7.77	7.77	-70	1,033	-6.77%
2018/10/18	0	8.67	0	0.00	8.67	0	1,015	0.00%
2018/10/15	2	8.51	0	0.00	8.46	2	1,035	0.19%
2018/10/11	0	0.00	1	8.64	8.64	-1	1,004	-0.10%
2018/10/09	17	9.77	0	0.00	9.60	17	972	1.75%
2018/10/05	2	9.95	0	0.00	9.89	2	965	0.21%
2018/10/02	2	10.40	0	0.00	10.40	2	931	0.21%
2018/09/18	1	10.45	0	0.00	10.35	1	978	0.10%
2018/09/10	1	10.05	0	0.00	10.10	1	1,114	0.09%
2018/09/07	1	10.40	0	0.00	10.35	1	1,112	0.09%
2018/09/05	2	10.78	2	11.10	10.70	0	1,182	0.00%
2018/09/04	0	0.00	1	11.20	11.05	-1	1,180	-0.08%
2018/09/03	0	0.00	0.1	11.20	11.15	-0.1	1,260	-0.01%
2018/08/31	0	0.00	1	11.15	11.30	-1	1,316	-0.08%
2018/08/27	1	11.55	1	11.55	11.20	0	1,549	0.00%
2018/08/23	3	11.67	11	11.69	11.70	-8	1,561	-0.51%
2018/08/21	2	11.35	0	0.00	11.40	2	1,502	0.13%
2018/08/20	1	11.40	0	0.00	11.30	1	1,537	0.07%
2018/08/17	0	0.00	2	11.30	11.15	-2	1,529	-0.13%
2018/08/13	0	0.00	17	11.04	10.50	-17	1,501	-1.13%
2018/08/09	10	11.13	2	11.15	11.30	8	1,473	0.54%
2018/08/07	1	10.70	0	0.00	10.75	1	1,479	0.07%
2018/08/06	10	10.75	0	0.00	10.70	10	1,531	0.65%
2018/08/03	3	10.70	0	0.00	10.70	3	1,535	0.20%
2018/08/02	1	10.75	0	0.00	10.75	1	1,549	0.06%
2018/08/01	10	10.75	0	0.00	10.80	10	1,548	0.65%
2018/07/26	0	0.00	7	10.70	10.65	-7	1,549	-0.45%
2018/07/20	5	10.95	2	10.93	10.90	3	1,578	0.19%
2018/07/19	1	10.70	0	0.00	10.65	1	1,565	0.06%
2018/07/18	5	10.57	0	0.00	10.60	5	1,580	0.32%
2018/07/16	2	10.58	0	0.00	10.55	2	1,586	0.13%
2018/07/11	1	10.45	0	0.00	10.50	1	1,616	0.06%
2018/07/06	0	0.00	6	10.00	10.20	-6	1,643	-0.37%
2018/07/04	0	0.00	6	10.70	10.55	-6	1,708	-0.35%
2018/07/03	9	11.13	13	11.05	10.70	-4	1,726	-0.23%
2018/07/02	1	11.05	0	0.00	11.05	1	1,718	0.06%
2018/06/29	13	11.25	0	0.00	11.15	13	1,752	0.74%
2018/06/28	2	11.05	0	0.00	11.05	2	1,750	0.11%
2018/06/25	0	0.00	30	11.43	11.50	-30	1,741	-1.72%
2018/06/20	15	11.05	0	0.00	11.00	15	1,721	0.87%
2018/06/19	43	11.55	3	11.60	11.20	40	1,721	2.32%
2018/06/15	4	11.43	0	0.00	11.40	4	1,701	0.24%
2018/06/14	3	11.50	0	0.00	11.50	3	1,695	0.18%
2018/06/13	10	11.76	11	11.84	11.55	-1	1,709	-0.06%
2018/06/11	10	11.70	7	11.76	11.45	3	1,621	0.18%
2018/06/08	0	0.00	3	11.55	11.45	-3	1,541	-0.19%
2018/06/07	9	11.75	4	11.59	11.75	5	1,481	0.34%
2018/06/04	0	0.00	5	10.70	10.55	-5	1,357	-0.37%
2018/06/01	5	10.38	1	10.30	10.60	4	1,363	0.29%
2018/05/31	4	10.15	0	0.00	10.05	4	1,325	0.30%
2018/05/28	10	10.30	11	10.37	10.20	-1	1,324	-0.08%
2018/05/22	1	9.97	0	0.00	10.00	1	1,403	0.07%
2018/05/21	1	9.97	0	0.00	10.15	1	1,408	0.07%
2018/05/17	0	0.00	1	9.84	9.92	-1	1,404	-0.07%
2018/05/16	1	9.62	14	9.83	9.60	-13	1,411	-0.92%
2018/05/15	0	0.00	6	10.15	10.10	-6	1,384	-0.43%
2018/05/14	0	0.00	2	10.38	10.10	-2	1,446	-0.14%
2018/05/11	1	10.75	1	11.00	10.75	0	1,416	0.00%
2018/05/02	1	10.75	0	0.00	10.80	1	1,471	0.07%
2018/04/30	4	10.80	4	10.90	10.85	0	1,481	0.00%
2018/04/25	0	0.00	40	10.85	11.00	-40	1,522	-2.63%
2018/04/24	1	10.80	0	0.00	10.70	1	1,547	0.06%
2018/04/19	0	0.00	13	11.43	11.40	-13	1,561	-0.83%
2018/04/18	5	11.40	0	0.00	11.40	5	1,607	0.31%
2018/04/17	1	11.30	0	0.00	11.30	1	1,626	0.06%
2018/04/11	15	12.45	10	12.54	12.20	5	1,777	0.28%
2018/04/09	0	0.00	2	12.05	12.00	-2	1,872	-0.11%
2018/04/03	1	11.70	0	0.00	11.80	1	1,905	0.05%
2018/04/02	2	11.95	0	0.00	11.85	2	1,932	0.10%
2018/03/31	2	11.68	6	11.75	11.60	-4	1,950	-0.21%
2018/03/30	3	11.77	1	11.70	11.70	2	1,977	0.10%
2018/03/26	1	11.75	0	0.00	11.75	1	2,578	0.04%
2018/03/21	2	12.10	0	0.00	12.00	2	2,885	0.07%
2018/03/12	1	12.70	0	0.00	12.70	1	3,344	0.03%
2018/03/09	1	12.95	1	13.15	12.90	0	3,342	0.00%
2018/03/08	5	13.20	10	13.27	13.10	-5	3,355	-0.15%
2018/03/07	0	0.00	3	13.00	12.75	-3	3,312	-0.09%
2018/03/02	1	12.75	0	0.00	12.85	1	3,726	0.03%
2018/02/27	3	12.93	1	13.25	12.90	2	3,731	0.05%
2018/02/26	1	12.75	3	13.25	13.25	-2	3,706	-0.05%
2018/02/07	2	12.25	0	0.00	12.00	2	3,672	0.05%
2018/02/06	2	11.93	0	0.00	11.85	2	3,663	0.05%
2018/02/05	1	12.95	0	0.00	13.00	1	3,609	0.03%
2018/01/29	2	13.10	0	0.00	13.05	2	3,769	0.05%
2018/01/26	2	13.20	0	0.00	13.15	2	3,800	0.05%
2018/01/25	0	0.00	3	13.30	13.20	-3	3,905	-0.08%
2018/01/22	1	13.25	25	13.20	13.25	-24	3,927	-0.61%
2018/01/18	10	13.70	10	13.65	13.50	0	3,936	0.00%
2018/01/16	0	0.00	20	13.57	13.60	-20	3,926	-0.51%
2018/01/15	1	13.55	0	0.00	13.55	1	3,962	0.03%
2018/01/10	2	13.45	0	0.00	13.45	2	3,973	0.05%
2018/01/09	0	0.00	8	13.65	13.60	-8	4,228	-0.19%
2018/01/08	1	13.90	17	14.45	13.75	-16	4,234	-0.38%
2018/01/05	11	14.35	10	14.60	14.45	1	4,151	0.02%
2018/01/04	2	14.60	31	14.53	14.60	-29	4,111	-0.71%
2018/01/02	0	0.00	9	14.20	14.25	-9	4,014	-0.22%