飛宏 (2457)-永豐金-三重券商分點個股進出

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-三重券商分點個股進出

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-三重券商分點個股進出
永豐金-三重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	2	51.00	3	50.70	50.60	-1	3,409	-0.03%
2024/05/22	11	50.60	6	50.50	50.50	5	3,458	0.14%
2024/05/21	2	50.05	2	50.35	50.40	0	3,522	0.00%
2024/05/20	2	49.50	0.1	49.70	49.50	1.9	3,587	0.05%
2024/05/17	1	49.75	2	49.93	49.70	-1	3,782	-0.03%
2024/05/16	4	49.53	0	0.00	49.45	4	4,218	0.09%
2024/05/15	16	49.56	0	0.00	49.50	16	4,296	0.37%
2024/05/13	1	48.10	0	0.00	49.00	1	4,352	0.02%
2024/05/10	6	48.11	0	0.00	48.45	6	4,334	0.14%
2024/05/09	3	49.97	0	0.00	49.95	3	4,257	0.07%
2024/05/08	5	50.30	1	50.60	50.60	4	4,236	0.09%
2024/05/07	1	50.50	1	50.70	51.00	0	4,257	0.00%
2024/05/06	0.5	50.90	0	0.00	50.80	0.5	4,324	0.01%
2024/05/03	4	51.70	0	0.00	51.50	4	4,331	0.09%
2024/05/02	1.5	52.60	0.2	52.90	52.80	1.3	4,380	0.03%
2024/04/30	1	51.80	14	53.53	53.50	-13	4,415	-0.29%
2024/04/29	0	0.00	4.1	51.13	51.50	-4.1	4,310	-0.10%
2024/04/26	2	50.60	0	0.00	50.70	2	4,314	0.05%
2024/04/25	3	51.30	0	0.00	51.20	3	4,328	0.07%
2024/04/24	0	0.00	3	52.00	52.30	-3	4,349	-0.07%
2024/04/22	1	51.40	2	51.10	51.00	-1	4,457	-0.02%
2024/04/19	6	52.83	0	0.00	52.50	6	4,465	0.13%
2024/04/18	1	56.50	4	55.30	54.50	-3	4,481	-0.07%
2024/04/17	2	52.60	19	52.93	53.30	-17	4,357	-0.39%
2024/04/16	2	50.40	10	50.33	51.00	-8	4,349	-0.18%
2024/04/15	2	53.30	2	52.30	52.30	0	4,370	0.00%
2024/04/12	2	53.70	13	54.22	53.80	-11	4,423	-0.25%
2024/04/11	6	52.40	0	0.00	52.50	6	4,364	0.14%
2024/04/10	2	54.10	20	54.00	54.10	-18	4,349	-0.41%
2024/04/09	0	0.00	1	54.00	54.00	-1	4,362	-0.02%
2024/04/08	0	53.90	5.2	54.10	53.70	-5.2	4,448	-0.12%
2024/04/03	1	53.70	0	0.00	53.30	1	4,456	0.02%
2024/04/02	1	54.00	6	54.00	54.30	-5	4,476	-0.11%
2024/04/01	0	0.00	5.1	54.68	54.60	-5.1	4,509	-0.11%
2024/03/28	0	0.00	3.5	53.14	53.00	-3.5	4,526	-0.08%
2024/03/25	0	0.00	3	55.27	55.20	-3	4,531	-0.07%
2024/03/22	5	55.30	6	54.48	54.30	-1	4,573	-0.02%
2024/03/21	2	53.30	16	53.43	53.80	-14	4,558	-0.31%
2024/03/20	13	53.56	18	53.43	53.00	-5	4,653	-0.11%
2024/03/19	2	54.50	0	0.00	54.30	2	4,634	0.04%
2024/03/18	2	54.30	14.5	54.20	54.40	-12.5	4,682	-0.27%
2024/03/15	0	55.00	2.1	54.91	55.00	-2.1	4,699	-0.05%
2024/03/14	0	55.60	2	55.80	55.20	-2	4,778	-0.04%
2024/03/13	3.1	55.20	0	0.00	55.00	3.1	4,833	0.06%
2024/03/12	0.1	56.80	5	56.84	56.40	-4.9	4,881	-0.10%
2024/03/11	5	55.72	3	56.20	56.30	2	4,964	0.04%
2024/03/08	12	57.49	3	56.30	55.90	9	5,023	0.18%
2024/03/07	20	58.74	5.1	60.29	58.00	15	5,013	0.30%
2024/03/06	3	60.40	5	60.60	60.10	-2	4,997	-0.04%
2024/03/05	22	60.04	16	60.88	60.00	6	5,096	0.12%
2024/03/04	10	60.00	9	61.62	60.60	1	5,211	0.02%
2024/03/01	3	60.90	2	60.90	60.30	1	5,228	0.02%
2024/02/29	2.1	61.16	1.1	61.30	61.30	1.1	5,690	0.02%
2024/02/27	13	61.10	10	61.10	60.20	3	6,506	0.05%
2024/02/26	1	61.20	0	0.00	61.20	1	6,952	0.01%
2024/02/23	7	60.54	2	59.70	59.70	5	6,907	0.07%
2024/02/22	3	61.30	7	61.29	61.30	-4	6,865	-0.06%
2024/02/21	3	61.73	2	61.75	61.50	1	6,858	0.01%
2024/02/20	6	62.05	52	61.91	61.80	-46	6,946	-0.66%
2024/02/19	33.3	61.28	26	60.18	62.30	7.3	6,809	0.11%
2024/02/16	2	58.40	0	0.00	58.70	2	6,414	0.03%
2024/02/15	11	55.73	2	55.70	56.20	9	6,380	0.14%
2024/02/05	7	55.87	0	0.00	56.10	7	6,399	0.11%
2024/02/02	2.6	57.63	0.2	57.50	57.00	2.4	6,378	0.04%
2024/02/01	8	56.88	12	57.06	57.20	-4	6,381	-0.06%
2024/01/31	1	57.10	2	57.50	57.00	-1	6,377	-0.02%
2024/01/30	5	57.90	0	0.00	57.80	5	6,392	0.08%
2024/01/29	1	58.40	2	58.50	58.80	-1	6,439	-0.02%
2024/01/26	5	56.80	0	0.00	56.90	5	6,422	0.08%
2024/01/25	26	58.09	28	58.58	58.00	-2	6,482	-0.03%
2024/01/24	10	58.46	0.2	58.60	58.60	9.8	6,668	0.15%
2024/01/23	6.1	57.35	5	57.70	57.30	1.1	6,673	0.02%
2024/01/22	1	56.50	2	56.80	57.00	-1	6,658	-0.02%
2024/01/19	10	56.20	1	55.90	56.50	9	6,715	0.13%
2024/01/18	1.5	55.00	4	55.10	56.00	-2.5	6,766	-0.04%
2024/01/17	12	55.84	2	57.60	55.30	10	6,908	0.14%
2024/01/16	15	57.88	2	57.80	57.60	13	7,033	0.18%
2024/01/15	10	58.05	1	58.20	58.30	9	7,136	0.13%
2024/01/12	10	57.00	0	0.00	56.90	10	7,196	0.14%
2024/01/09	0	0.00	0.4	57.00	56.50	-0.4	7,231	0.00%
2024/01/05	0	0.00	1	58.80	58.30	-1	7,144	-0.01%
2024/01/04	1	58.10	1	57.60	57.60	0	7,137	0.00%
2024/01/03	0	59.10	0	0.00	58.80	0	7,155	0.00%
2024/01/02	2	60.15	22.2	59.91	59.30	-20.2	7,150	-0.28%
2023/12/29	0	58.90	1	58.90	58.90	-1	7,180	-0.01%
2023/12/28	2	58.70	2	59.00	59.00	0	7,194	0.00%
2023/12/27	4	58.40	4.2	58.98	58.40	-0.2	7,222	0.00%
2023/12/25	0	57.20	0	0.00	57.00	0	7,276	0.00%
2023/12/22	2	56.70	12	56.57	56.40	-10	7,282	-0.14%
2023/12/21	5.1	57.00	5	56.60	56.60	0.1	7,287	0.00%
2023/12/20	2	57.40	2	57.80	57.80	0	7,299	0.00%
2023/12/19	2	57.20	13.2	58.07	57.30	-11.2	7,311	-0.15%
2023/12/18	0	0.00	0.1	59.50	59.00	-0.1	7,300	0.00%
2023/12/15	26	59.35	7.1	59.51	59.10	18.9	7,317	0.26%
2023/12/14	2	58.50	1.5	58.87	58.20	0.5	7,234	0.01%
2023/12/13	9	58.56	9	58.31	58.30	0	7,219	0.00%
2023/12/12	20	59.70	0	0.00	59.00	20	7,208	0.28%
2023/12/11	7	59.96	8.5	59.66	59.60	-1.4	7,208	-0.02%
2023/12/08	22.8	61.06	27	61.13	61.00	-4.2	7,155	-0.06%
2023/12/07	3	61.10	19	61.59	60.50	-16	7,155	-0.22%
2023/12/06	10.1	61.82	9	62.78	61.60	1.1	7,150	0.02%
2023/12/05	1	62.19	6	61.57	62.80	-5	7,114	-0.07%
2023/12/04	19	62.60	6	62.77	61.80	13	7,125	0.18%
2023/12/01	4	62.45	10	62.36	62.50	-6	7,404	-0.08%
2023/11/30	15	63.53	5	63.40	62.20	10	7,390	0.14%
2023/11/29	24.1	63.52	18	63.39	63.50	6.1	7,352	0.08%
2023/11/28	7	62.96	2	62.95	62.80	5	7,299	0.07%
2023/11/27	25.6	63.94	17.1	64.63	62.90	8.5	7,315	0.12%
2023/11/24	76.1	63.73	101.6	63.50	63.20	-25.4	6,905	-0.37%	大賣/
2023/11/22	1	57.50	1	57.50	57.50	0	5,689	0.00%
2023/11/21	4.2	57.30	3	57.50	57.20	1.2	5,725	0.02%
2023/11/20	4.1	56.29	2	57.30	56.70	2.1	5,793	0.04%
2023/11/17	7.1	56.83	4	56.60	56.20	3.1	5,768	0.05%
2023/11/16	13	55.69	1	55.40	56.40	12	5,691	0.21%
2023/11/15	0	0.00	1	55.30	54.60	-1	5,899	-0.02%
2023/11/14	0	0.00	4	54.50	54.80	-4	6,212	-0.06%
2023/11/13	1	53.10	1	54.00	54.00	0	6,271	0.00%
2023/11/10	0	53.00	10	52.69	52.50	-10	6,380	-0.16%
2023/11/09	5	53.52	4	53.20	53.20	1	6,463	0.02%
2023/11/08	0	54.30	1	54.30	54.20	-1	6,531	-0.02%
2023/11/07	3.2	54.24	0	0.00	54.20	3.2	6,689	0.05%
2023/11/06	2.1	55.00	1.2	54.92	54.90	0.8	6,783	0.01%
2023/11/03	0.1	53.38	2	53.75	53.30	-1.9	6,757	-0.03%
2023/11/02	1.1	52.52	1	53.10	52.80	0.1	6,792	0.00%
2023/11/01	3	51.67	7	51.84	51.80	-4	6,790	-0.06%
2023/10/31	10	53.63	4	52.58	52.50	6	6,621	0.09%
2023/10/30	1.1	54.89	1	54.90	54.60	0.1	6,706	0.00%
2023/10/27	0	0.00	2	55.40	55.40	-2	6,836	-0.03%
2023/10/26	2.1	58.44	0	0.00	57.00	2.1	6,903	0.03%
2023/10/25	1.1	59.14	5.1	59.06	59.10	-4	6,979	-0.06%
2023/10/24	5	55.98	2	56.45	56.80	3	6,897	0.04%
2023/10/23	3.1	53.28	18	54.08	53.60	-15	6,906	-0.22%
2023/10/20	4	54.40	0	0.00	55.00	4	6,885	0.06%
2023/10/19	5	56.66	3	56.10	56.10	2	7,039	0.03%
2023/10/18	2	57.71	2	60.30	57.70	0	7,065	0.00%
2023/10/17	11	59.04	0.2	60.31	60.60	10.8	7,114	0.15%
2023/10/16	6.2	59.94	10	59.00	58.70	-3.8	7,238	-0.05%
2023/10/13	1.1	61.59	0	0.00	61.50	1.1	7,546	0.02%
2023/10/12	0.1	62.37	2	62.40	62.50	-1.9	8,089	-0.02%
2023/10/11	1.7	61.19	6	61.30	61.70	-4.3	8,216	-0.05%
2023/10/05	3.3	62.50	4	62.93	61.80	-0.7	8,712	-0.01%
2023/10/04	2	60.60	0.9	61.00	60.80	1.1	9,087	0.01%
2023/10/03	9	62.61	6	62.23	62.00	3	9,280	0.03%
2023/10/02	6	62.52	2	61.10	63.00	4	9,528	0.04%
2023/09/28	3	59.00	1	59.00	58.90	2	9,613	0.02%
2023/09/27	1	58.00	0	0.00	58.30	1	9,991	0.01%
2023/09/26	1	59.00	0	0.00	58.50	1	10,168	0.01%
2023/09/25	2	59.25	2	59.10	58.80	0	10,308	0.00%
2023/09/22	5	59.70	23	59.47	59.70	-18	10,443	-0.17%
2023/09/21	2	59.90	10	59.93	59.60	-8	10,508	-0.08%
2023/09/20	1	61.50	13.5	61.61	60.90	-12.5	10,594	-0.12%
2023/09/19	0	0.00	8	61.45	61.30	-8	10,873	-0.07%
2023/09/18	1	62.90	2	62.40	62.50	-1	11,060	-0.01%
2023/09/15	1	63.60	0	0.00	63.60	1	11,386	0.01%
2023/09/14	2	62.65	1	62.70	62.70	1	11,551	0.01%
2023/09/13	0.2	62.80	1	62.50	62.10	-0.8	11,775	-0.01%
2023/09/12	6	62.20	14.4	62.49	62.00	-8.3	12,067	-0.07%
2023/09/11	4.2	64.50	4.3	63.54	63.40	-0.1	12,282	0.00%
2023/09/08	6.1	66.67	2	66.00	66.00	4.1	12,596	0.03%
2023/09/07	14	68.90	0.2	68.40	68.00	13.8	13,011	0.11%
2023/09/06	22	67.28	158.7	66.02	67.80	-136.7	13,275	-1.03%	大賣/鉅額交易
2023/09/05	1.1	69.30	3	70.03	70.70	-2	13,234	-0.01%
2023/09/04	9.2	69.37	7	69.87	69.10	2.2	13,658	0.02%
2023/09/01	12.7	72.91	6	72.17	71.10	6.7	14,142	0.05%
2023/08/31	3	72.60	5.1	72.27	73.00	-2.1	14,509	-0.01%
2023/08/30	3.2	71.23	1	71.70	71.00	2.2	15,025	0.01%
2023/08/29	3	70.87	8	70.83	71.50	-5	16,015	-0.03%
2023/08/28	6	69.48	6.3	69.83	70.00	-0.3	17,175	0.00%
2023/08/25	0	0.00	4.1	68.44	69.90	-4.1	18,143	-0.02%
2023/08/24	1.1	69.21	13.2	70.60	69.00	-12	18,544	-0.06%
2023/08/23	2.1	68.61	5	68.80	68.60	-2.9	18,973	-0.02%
2023/08/22	1.1	67.83	11	68.23	68.50	-9.9	19,242	-0.05%
2023/08/21	31.1	70.21	1	70.60	68.70	30.1	19,614	0.15%
2023/08/18	10.4	69.80	7	70.50	69.80	3.4	21,131	0.02%
2023/08/17	0.1	64.90	2	65.90	66.90	-2	21,030	-0.01%
2023/08/16	1.2	65.86	3	66.37	66.20	-1.8	21,193	-0.01%
2023/08/15	3	63.50	4	64.33	64.60	-1	21,721	0.00%
2023/08/14	7	61.74	17	61.88	62.10	-10	22,208	-0.05%
2023/08/11	6.2	63.94	9	63.60	63.50	-2.8	22,801	-0.01%
2023/08/10	4	62.23	3	61.67	61.60	1	23,117	0.00%
2023/08/09	3	64.03	2	63.50	63.50	1	23,717	0.00%
2023/08/08	6.1	64.12	9	63.88	64.40	-2.9	24,317	-0.01%
2023/08/07	2	64.75	1	65.10	65.20	1	24,618	0.00%
2023/08/04	7	65.79	0.2	65.30	65.40	6.8	25,312	0.03%
2023/08/02	2	65.95	4	66.68	65.30	-2	25,743	-0.01%
2023/08/01	6	66.57	19	66.75	66.50	-13	26,070	-0.05%
2023/07/31	7.1	68.75	7	69.40	67.50	0.1	26,375	0.00%
2023/07/28	4.1	68.58	22.2	68.38	69.50	-18.1	26,653	-0.07%
2023/07/27	5.5	69.76	5.9	69.72	69.50	-0.4	27,081	0.00%
2023/07/26	28	71.44	30	71.75	69.70	-2	27,576	-0.01%
2023/07/25	41	70.45	42	71.01	70.60	-1	27,814	0.00%
2023/07/24	14.6	70.58	11	70.54	70.00	3.6	28,006	0.01%
2023/07/21	1.1	72.82	2	73.50	73.60	-0.9	28,207	0.00%
2023/07/20	0	73.40	0	0.00	73.20	0	29,256	0.00%
2023/07/19	8	73.59	7.1	73.84	72.50	0.9	29,584	0.00%
2023/07/18	26.2	76.50	40	76.39	74.00	-13.9	30,150	-0.05%
2023/07/17	44.5	76.35	29	75.83	76.70	15.5	30,543	0.05%
2023/07/14	4	73.48	2	73.85	72.60	2	31,042	0.01%
2023/07/13	6	73.17	4	73.83	72.80	2	32,704	0.01%
2023/07/12	49	72.11	25.1	71.66	72.00	24	33,621	0.07%
2023/07/11	15.1	73.18	4.3	72.17	72.00	10.8	34,256	0.03%
2023/07/10	9.1	77.38	4	76.11	76.00	5	34,499	0.01%
2023/07/07	4.1	77.21	4.2	78.52	78.30	-0.1	34,755	0.00%
2023/07/06	37.1	79.52	34.1	78.65	77.70	3	35,037	0.01%
2023/07/05	28.2	79.36	17	79.90	79.40	11.2	35,753	0.03%
2023/07/04	6	78.12	4	78.58	77.60	2	35,789	0.01%
2023/07/03	5	78.72	5	79.02	78.80	0	35,870	0.00%
2023/06/30	33.2	77.78	31	76.57	78.00	2.2	36,476	0.01%
2023/06/28	17	75.42	20	75.85	75.30	-3	36,905	-0.01%
2023/06/27	15.1	77.00	12.3	76.38	75.60	2.8	37,163	0.01%
2023/06/26	6.1	79.49	1	79.80	79.30	5.1	37,281	0.01%
2023/06/21	27.3	81.48	26.1	81.30	81.80	1.2	37,430	0.00%
2023/06/20	18.1	80.89	18	79.39	79.40	0.1	37,547	0.00%
2023/06/19	12	80.69	16.1	80.70	80.80	-4.1	38,426	-0.01%
2023/06/16	22.1	79.97	24.1	80.48	79.10	-2	39,863	-0.01%
2023/06/15	26.1	79.20	18	79.61	79.00	8.1	40,410	0.02%
2023/06/14	13.2	81.55	12	81.00	80.30	1.2	41,215	0.00%
2023/06/13	20.1	81.72	12	81.47	82.30	8.1	41,842	0.02%
2023/06/12	54.1	79.12	50	80.26	78.50	4.1	42,435	0.01%
2023/06/09	15	80.35	3.2	80.38	79.00	11.8	43,618	0.03%
2023/06/08	41.1	79.60	35	80.62	78.90	6.1	44,550	0.01%
2023/06/07	30.1	83.33	25.1	84.23	81.50	5	45,822	0.01%
2023/06/06	5.2	84.30	4	83.90	82.60	1.2	46,949	0.00%
2023/06/05	16	85.61	18	85.82	85.70	-2	47,549	0.00%
2023/06/02	58	83.63	48.1	83.49	83.40	9.9	47,681	0.02%
2023/06/01	13	81.12	38.6	80.68	81.90	-25.6	47,138	-0.05%
2023/05/31	31.2	77.95	12.1	79.02	78.40	19.1	46,628	0.04%
2023/05/30	8.1	77.26	8.1	77.41	76.60	0	45,748	0.00%
2023/05/29	5.2	76.88	16.5	76.16	76.40	-11.3	45,395	-0.02%
2023/05/26	7	74.54	11	74.26	73.70	-4	45,058	-0.01%
2023/05/25	49	74.67	42	75.04	74.50	7	44,998	0.02%
2023/05/24	27.5	77.81	29.6	78.80	75.80	-2.1	44,898	0.00%
2023/05/23	5	75.42	4	75.43	75.50	1	44,540	0.00%
2023/05/22	2	75.20	12.4	74.31	75.30	-10.4	44,960	-0.02%
2023/05/19	20.6	74.08	15	75.98	73.20	5.6	44,786	0.01%
2023/05/18	35.4	76.02	29.3	75.37	75.80	6.1	44,433	0.01%
2023/05/17	7.3	74.91	4	74.63	74.10	3.3	43,886	0.01%
2023/05/16	22	74.10	22	73.96	74.40	0	43,212	0.00%
2023/05/15	62.3	73.95	56.1	73.60	72.70	6.2	42,738	0.01%
2023/05/12	5.2	70.71	13	72.31	73.20	-7.8	42,094	-0.02%
2023/05/11	5.1	69.47	5	69.18	68.90	0.1	41,514	0.00%
2023/05/10	7.1	69.18	10.2	69.63	70.00	-3.2	41,156	-0.01%
2023/05/09	22	72.44	19	73.57	71.70	3	40,450	0.01%
2023/05/08	17	72.71	13.3	72.93	73.80	3.7	39,949	0.01%
2023/05/05	13.1	72.52	16.5	71.49	71.20	-3.4	39,498	-0.01%
2023/05/04	9.2	75.79	1	75.00	74.00	8.2	39,065	0.02%
2023/05/03	3.2	75.13	6.2	76.03	76.00	-3	38,702	-0.01%
2023/05/02	23.2	75.39	16.2	76.06	76.50	7	38,138	0.02%
2023/04/28	11.2	72.83	12	73.43	73.50	-0.8	37,572	0.00%
2023/04/27	12.3	72.16	4	71.90	71.90	8.3	37,132	0.02%
2023/04/26	18	72.02	49	71.11	71.90	-31	36,803	-0.08%
2023/04/25	30	72.52	27.2	73.48	72.70	2.9	36,370	0.01%
2023/04/24	23	73.19	24	73.25	73.30	-1	35,247	0.00%
2023/04/21	70	74.28	72	73.96	72.50	-2	34,861	-0.01%
2023/04/20	32.3	75.04	32	75.00	74.60	0.3	34,112	0.00%
2023/04/19	52	78.71	41.3	78.62	77.80	10.7	33,376	0.03%
2023/04/18	38	77.30	31.7	77.94	76.40	6.3	32,320	0.02%
2023/04/17	46.6	72.61	38.2	73.90	75.90	8.4	30,534	0.03%
2023/04/14	25	69.52	18	69.74	69.00	7	29,403	0.02%
2023/04/13	39.3	67.47	54	66.02	67.30	-14.7	28,431	-0.05%
2023/04/12	23.1	66.63	29	67.32	66.30	-5.9	27,694	-0.02%
2023/04/11	30	66.76	19	66.92	66.30	11	27,252	0.04%
2023/04/10	28.2	65.61	22.8	66.11	66.60	5.4	26,706	0.02%
2023/04/07	6.1	63.05	22.9	63.01	62.50	-16.8	25,805	-0.06%
2023/04/06	3	60.50	5	61.24	61.60	-2	25,429	-0.01%
2023/03/31	95.6	62.52	63.3	61.96	60.30	32.3	25,221	0.13%
2023/03/30	8	60.71	148	60.75	60.80	-140	24,733	-0.57%	大賣/鉅額交易
2023/03/29	13	59.34	5.3	59.94	59.80	7.7	24,759	0.03%
2023/03/28	15	59.13	0	0.00	59.20	15	25,009	0.06%
2023/03/27	26.5	60.59	24	60.23	59.80	2.5	24,753	0.01%
2023/03/24	22.3	59.59	22.3	60.00	60.00	0	24,383	0.00%
2023/03/23	21	59.30	24	58.73	59.50	-3	24,068	-0.01%
2023/03/22	64.5	59.80	31	60.06	59.00	33.6	23,610	0.14%
2023/03/21	53.2	62.41	62	62.60	61.10	-8.8	22,529	-0.04%
2023/03/20	46	59.70	51.3	59.45	59.50	-5.3	20,843	-0.03%
2023/03/17	71.3	59.44	14	59.88	59.10	57.3	20,016	0.29%
2023/03/16	12.9	57.91	20.1	57.90	58.50	-7.3	18,949	-0.04%
2023/03/15	18.4	59.10	22.3	59.58	59.20	-3.9	18,059	-0.02%
2023/03/14	69.3	57.20	74.4	58.09	58.40	-5.1	17,276	-0.03%
2023/03/13	66.3	55.60	32	56.25	56.20	34.3	15,806	0.22%
2023/03/10	66	56.75	70.5	56.20	56.60	-4.5	14,616	-0.03%
2023/03/09	76	55.73	53.3	55.94	54.80	22.7	13,026	0.17%
2023/03/08	9	52.94	52.2	52.19	54.70	-43.2	11,630	-0.37%
2023/03/07	29.2	49.47	56	50.29	49.80	-26.8	10,742	-0.25%
2023/03/06	17.3	48.72	57	48.27	48.75	-39.7	10,455	-0.38%
2023/03/03	47.2	47.90	30	47.82	46.90	17.2	10,502	0.16%
2023/03/02	17	46.12	17	46.75	47.05	0	10,050	0.00%
2023/03/01	3	45.47	11	45.83	45.60	-8	9,884	-0.08%
2023/02/24	36	46.59	10	45.53	45.45	26	9,774	0.27%
2023/02/23	12	46.98	16	47.05	46.60	-4	9,572	-0.04%
2023/02/22	35.3	47.00	40	46.35	47.20	-4.7	9,388	-0.05%
2023/02/21	83.1	46.34	25	46.95	46.70	58.1	9,065	0.64%
2023/02/20	13	43.87	37.3	44.36	46.35	-24.3	7,673	-0.32%
2023/02/17	1.3	42.43	1	42.45	42.15	0.3	7,037	0.00%
2023/02/16	2	42.55	5	42.37	42.35	-3	6,955	-0.04%
2023/02/13	0.1	40.30	4	39.63	39.95	-3.9	6,721	-0.06%
2023/02/10	7	40.22	7	40.09	39.90	0	6,759	0.00%
2023/02/09	7	41.69	8	41.29	41.35	-1	6,706	-0.01%
2023/02/08	7	41.24	0	0.00	41.05	7	6,678	0.10%
2023/02/07	7	41.10	18	41.02	41.25	-11	6,645	-0.17%
2023/02/06	1	40.70	0	0.00	40.65	1	6,589	0.02%
2023/02/01	1	40.50	1	40.40	40.45	0	6,540	0.00%
2023/01/30	0	38.65	0.3	38.66	38.85	-0.3	6,526	0.00%
2023/01/16	3.1	37.90	0	0.00	37.90	3.1	6,518	0.05%
2023/01/13	0	0.00	3.4	38.01	38.00	-3.4	6,533	-0.05%
2023/01/10	0	0.00	0.1	40.40	40.10	-0.1	6,526	0.00%
2023/01/05	1	40.75	1	41.10	40.05	0	6,654	0.00%
2022/12/28	3	39.55	31	39.32	39.00	-28	6,845	-0.41%
2022/12/22	3.3	42.28	4	42.21	41.50	-0.7	6,795	-0.01%
2022/12/21	3	42.38	4	42.05	42.40	-1	6,585	-0.02%
2022/12/20	8	42.39	26	41.90	40.65	-18	6,274	-0.29%
2022/12/19	7	40.51	10	40.90	41.25	-3	5,759	-0.05%
2022/12/16	4	39.39	1	39.40	39.40	3	5,685	0.05%
2022/12/15	25	40.43	8	40.63	40.50	17	5,680	0.30%
2022/12/14	0	39.95	7	39.74	39.70	-7	5,709	-0.12%
2022/12/13	1	39.80	0	0.00	39.65	1	5,901	0.02%
2022/12/12	0	0.00	3	39.87	39.95	-3	6,241	-0.05%
2022/12/09	4	40.36	5	40.81	39.90	-1	6,895	-0.01%
2022/12/08	7	39.91	0	0.00	39.80	7	6,969	0.10%
2022/12/07	3	40.27	0	0.00	39.75	3	6,967	0.04%
2022/12/06	14	42.41	18	42.50	41.65	-4	6,883	-0.06%
2022/12/05	10	41.80	0	0.00	41.70	10	6,639	0.15%
2022/12/02	2	41.80	0	0.00	41.75	2	6,574	0.03%
2022/12/01	20	41.78	9.1	42.12	41.60	10.9	6,509	0.17%
2022/11/30	37	42.05	13	42.42	41.80	24	6,398	0.38%
2022/11/29	4.7	41.20	1	41.25	41.25	3.7	6,186	0.06%
2022/11/28	18	42.54	5	42.00	41.70	13	6,208	0.21%
2022/11/25	2.1	41.64	18	41.90	42.30	-16	5,779	-0.28%
2022/11/24	6	39.20	7	39.16	38.85	-1	5,224	-0.02%
2022/11/18	10	37.40	11	37.70	37.30	-1	5,005	-0.02%
2022/11/15	0.1	37.40	3	37.65	37.85	-3	4,921	-0.06%
2022/11/14	11	37.15	7	37.05	37.05	4	4,925	0.08%
2022/11/10	0	0.00	10	37.85	37.80	-10	4,919	-0.20%
2022/11/01	5	36.15	5	36.20	36.40	0	5,097	0.00%
2022/10/28	0.1	35.70	0	0.00	35.25	0.1	5,227	0.00%
2022/10/27	0	0.00	102	36.00	36.30	-102	5,247	-1.94%	大賣/鉅額交易
2022/10/21	3	34.57	0	0.00	34.30	3	5,389	0.06%
2022/10/20	1	35.15	0	0.00	35.30	1	5,381	0.02%
2022/10/19	3	36.45	3	36.05	36.10	0	5,391	0.00%
2022/10/17	4	33.81	2	34.08	34.95	2	5,439	0.04%
2022/10/14	1.1	35.02	3	35.25	35.05	-1.9	5,487	-0.03%
2022/10/11	0	0.00	2	36.63	36.10	-2	5,477	-0.04%
2022/10/07	0	0.00	5	38.16	38.20	-5	5,656	-0.09%
2022/10/06	108	37.89	6	38.21	38.20	102	5,817	1.75%	大買/鉅額交易
2022/10/04	0	0.00	1	37.05	37.05	-1	5,697	-0.02%
2022/10/03	0	0.00	5	35.88	35.65	-5	5,696	-0.09%
2022/09/30	4	34.95	1	35.30	35.50	3	5,806	0.05%
2022/09/28	28	36.28	32	35.54	34.85	-4	5,833	-0.07%
2022/09/27	4.1	36.40	1	36.55	36.50	3.1	5,809	0.05%
2022/09/26	8	36.66	11	37.02	35.75	-3	5,831	-0.05%
2022/09/23	10	38.66	10	38.25	38.05	0	5,846	0.00%
2022/09/21	3	38.97	0	0.00	38.90	3	5,857	0.05%
2022/09/20	7	38.52	4	38.89	39.35	3	5,801	0.05%
2022/09/19	29.7	39.65	21.5	39.29	38.95	8.2	5,647	0.15%
2022/09/16	30.6	42.04	44.2	41.47	41.60	-13.6	5,366	-0.25%
2022/09/15	4	39.90	4	39.95	39.20	0	4,783	0.00%
2022/09/14	0	0.00	1	39.15	39.30	-1	4,728	-0.02%
2022/09/13	6	39.27	2	39.40	39.15	4	4,738	0.08%
2022/09/12	1	38.45	1	39.10	39.20	0	4,743	0.00%
2022/09/07	3	36.80	0	0.00	36.60	3	4,787	0.06%
2022/09/06	2	37.60	0	0.00	37.00	2	4,806	0.04%
2022/09/05	3	38.62	3	38.67	38.15	0	4,777	0.00%
2022/09/02	13	40.57	7	40.35	40.30	6	4,717	0.13%
2022/09/01	17	39.75	8	40.01	39.55	9	4,520	0.20%
2022/08/31	6	39.15	6	39.41	39.15	0	4,456	0.00%
2022/08/29	0.2	38.13	1	37.80	37.80	-0.8	4,845	-0.02%
2022/08/25	10	38.60	10	38.80	38.75	0	4,848	0.00%
2022/08/24	10	38.50	23	38.42	38.10	-13	5,138	-0.25%
2022/08/22	0.1	38.50	0	0.00	38.40	0.1	5,192	0.00%
2022/08/18	4	39.76	2	40.08	39.90	2	5,301	0.04%
2022/08/17	0.1	39.70	11	39.75	39.70	-10.9	5,298	-0.21%
2022/08/15	5.1	39.15	17	39.07	39.10	-11.9	5,227	-0.23%
2022/08/12	0	0.00	1	37.90	38.05	-1	5,186	-0.02%
2022/08/11	0	0.00	7	38.94	37.90	-7	5,185	-0.13%
2022/08/09	1	37.80	0	0.00	37.95	1	5,102	0.02%
2022/08/08	0	37.25	0.2	37.10	37.55	-0.2	5,119	0.00%
2022/08/05	3.3	37.77	7.2	37.11	37.60	-3.9	5,162	-0.08%
2022/08/04	1	35.00	0	0.00	35.95	1	5,183	0.02%
2022/08/03	2	35.90	0	0.00	36.05	2	5,170	0.04%
2022/08/02	2	36.40	0	0.00	36.50	2	5,192	0.04%
2022/08/01	16	38.37	0	0.00	38.35	16	5,145	0.31%
2022/07/27	3	36.25	0	0.00	36.65	3	5,139	0.06%
2022/07/26	0	0.00	2	36.75	36.15	-2	5,173	-0.04%
2022/07/22	17	37.78	5	38.15	36.80	12	5,224	0.23%
2022/07/21	0.1	37.30	101	36.61	37.35	-100.9	5,315	-1.90%	大賣/
2022/07/20	0	0.00	2	36.15	36.05	-2	5,269	-0.04%
2022/07/19	0	0.00	15	36.00	35.95	-15	5,357	-0.28%
2022/07/18	1	36.05	6	36.06	36.10	-5	5,373	-0.09%
2022/07/15	103	36.45	5	36.22	36.00	98	5,369	1.83%	大買/
2022/07/14	4	35.43	2.2	33.71	36.30	1.8	5,204	0.03%
2022/07/12	2	32.45	5	32.30	32.25	-3	5,178	-0.06%
2022/07/08	3	33.40	3.1	33.99	33.60	-0.1	5,283	0.00%
2022/07/07	0	0.00	7	31.50	31.50	-7	5,211	-0.13%
2022/07/06	4	30.49	0	0.00	30.25	4	5,275	0.08%
2022/07/04	10	31.25	0	0.00	31.00	10	5,410	0.18%
2022/07/01	3	33.17	0	0.00	31.70	3	5,539	0.05%
2022/06/30	2	34.50	2	34.75	34.00	0	5,642	0.00%
2022/06/29	0	0.00	0.3	36.05	35.90	-0.3	5,690	-0.01%
2022/06/28	5.3	36.65	0	0.00	36.80	5.3	5,901	0.09%
2022/06/27	0	0.00	1	37.55	37.80	-1	6,692	-0.01%
2022/06/24	0	0.00	1	37.20	36.85	-1	6,996	-0.01%
2022/06/23	1.5	36.02	6	36.54	35.95	-4.5	7,501	-0.06%
2022/06/22	5.5	36.42	4	36.69	35.60	1.5	8,370	0.02%
2022/06/21	4	36.25	0	0.00	36.70	4	9,175	0.04%
2022/06/20	2	36.15	0	0.00	35.10	2	9,495	0.02%
2022/06/17	11	36.79	0	0.00	36.95	11	9,504	0.12%
2022/06/16	1	37.50	11	38.78	37.40	-10	9,509	-0.11%
2022/06/15	2	38.33	0	0.00	38.30	2	9,536	0.02%
2022/06/14	12	38.30	0	0.00	39.10	12	9,575	0.13%
2022/06/13	3	38.83	0	0.00	38.80	3	9,597	0.03%
2022/06/10	4	39.93	0	0.00	40.00	4	9,611	0.04%
2022/06/09	0	0.00	10	40.85	40.60	-10	9,630	-0.10%
2022/06/08	16	41.48	7	42.24	41.25	9	9,651	0.09%
2022/06/07	2	40.43	3	40.43	40.30	-1	9,377	-0.01%
2022/06/06	0	0.00	1	39.40	39.15	-1	9,352	-0.01%
2022/06/02	0.3	40.35	3	40.07	40.00	-2.7	9,466	-0.03%
2022/06/01	7.3	41.47	13	41.81	40.75	-5.7	9,549	-0.06%
2022/05/31	1	39.20	0	0.00	39.40	1	9,420	0.01%
2022/05/30	3	39.12	2	39.10	39.15	1	9,594	0.01%
2022/05/27	2	38.30	3	38.98	38.10	-1	9,640	-0.01%
2022/05/24	1	37.60	0	0.00	37.50	1	9,920	0.01%
2022/05/20	6	38.48	9	38.78	38.35	-3	10,206	-0.03%
2022/05/19	0	0.00	2	38.45	38.40	-2	10,389	-0.02%
2022/05/18	2	38.50	0.2	38.60	38.40	1.8	10,582	0.02%
2022/05/16	1.2	37.36	0	0.00	37.35	1.2	11,789	0.01%
2022/05/13	0	0.00	3	36.07	36.75	-3	11,807	-0.03%
2022/05/12	5	35.35	13	36.65	35.00	-8	11,857	-0.07%
2022/05/11	5	37.50	0	0.00	37.30	5	11,831	0.04%
2022/05/10	1	38.30	0	0.00	38.25	1	11,976	0.01%
2022/05/09	6	38.68	27	38.76	38.60	-21	12,027	-0.17%
2022/05/05	4	41.69	5	41.30	41.00	-1	12,278	-0.01%
2022/04/29	1.1	38.88	2	39.38	39.00	-0.9	12,634	-0.01%
2022/04/28	0	0.00	1	39.10	38.70	-1	12,814	-0.01%
2022/04/27	3.2	38.58	2	39.28	38.65	1.2	12,841	0.01%
2022/04/26	4.2	41.33	2	41.20	40.70	2.2	12,772	0.02%
2022/04/25	4	40.89	6	40.99	40.95	-2	12,852	-0.02%
2022/04/22	15	43.10	0	0.00	43.25	15	12,957	0.12%
2022/04/21	3	43.53	11.2	43.33	43.60	-8.2	13,093	-0.06%
2022/04/20	7	42.84	1.2	42.71	42.95	5.9	13,319	0.04%
2022/04/19	26	42.58	11	42.25	42.05	15	13,467	0.11%
2022/04/18	10	42.50	38	42.84	42.35	-28	13,793	-0.20%
2022/04/15	5	44.05	0	0.00	43.80	5	13,993	0.04%
2022/04/14	3	45.40	4	45.26	45.10	-1	14,415	-0.01%
2022/04/13	2	44.55	1	44.55	44.50	1	14,620	0.01%
2022/04/12	11	43.97	12	44.16	44.20	-1	14,967	-0.01%
2022/04/11	2	44.48	1.3	44.24	44.00	0.7	15,448	0.00%
2022/04/08	0	0.00	1	46.05	45.75	-1	15,823	-0.01%
2022/04/07	13.2	46.07	4	46.80	45.20	9.2	16,675	0.06%
2022/04/06	9	47.37	1.3	47.52	47.15	7.7	16,890	0.05%
2022/04/01	2	46.10	42	46.16	46.10	-40	17,214	-0.23%
2022/03/31	4.3	48.15	26	46.91	46.80	-21.7	18,222	-0.12%
2022/03/30	24.3	48.36	61	48.60	48.25	-36.7	19,103	-0.19%
2022/03/29	79.5	47.75	33	47.57	46.95	46.5	21,757	0.21%
2022/03/28	83	48.34	65	47.75	47.60	18	22,374	0.08%
2022/03/25	29.3	47.40	29	47.98	47.65	0.3	22,255	0.00%
2022/03/24	16.3	47.36	28	47.14	45.90	-11.7	21,832	-0.05%
2022/03/23	3	45.80	6	45.11	45.75	-3	21,678	-0.01%
2022/03/22	8	43.04	2	43.00	43.00	6	22,935	0.03%
2022/03/21	23	42.90	0	0.00	42.65	23	24,311	0.09%
2022/03/18	4	42.43	0	0.00	43.30	4	25,021	0.02%
2022/03/17	8	42.53	2	42.58	42.55	6	25,932	0.02%
2022/03/16	1.5	41.90	0	0.00	41.40	1.5	26,305	0.01%
2022/03/15	0	0.00	9	42.05	41.90	-9	26,355	-0.03%
2022/03/14	15	42.98	4	42.70	43.15	11	26,570	0.04%
2022/03/11	10	42.78	10	41.90	42.10	0	27,074	0.00%
2022/03/10	4	43.64	3	43.75	43.35	1	27,079	0.00%
2022/03/09	6.5	42.28	0	0.00	42.65	6.5	27,036	0.02%
2022/03/08	0	0.00	7	42.35	41.75	-7	27,012	-0.03%
2022/03/07	12	43.75	1	44.00	43.00	11	26,897	0.04%
2022/03/04	42.1	46.70	26	45.91	45.50	16.1	26,779	0.06%
2022/03/03	6	47.68	6	46.99	46.55	0	26,680	0.00%
2022/03/02	2	46.45	0	0.00	46.90	2	26,600	0.01%
2022/03/01	2	46.35	1	46.40	46.85	1	26,662	0.00%
2022/02/25	1	44.95	0	0.00	44.80	1	26,695	0.00%
2022/02/24	8	44.54	4.6	45.07	44.05	3.4	26,666	0.01%
2022/02/23	3	46.15	6	46.60	46.50	-3	26,540	-0.01%
2022/02/22	10	46.29	2	46.30	45.40	8	26,548	0.03%
2022/02/21	14	48.13	4	48.29	47.75	10	26,443	0.04%
2022/02/18	10	46.81	2	47.10	47.95	8	26,335	0.03%
2022/02/17	32.4	48.00	13	47.67	46.70	19.4	26,355	0.07%
2022/02/16	11.3	46.18	16	47.19	48.15	-4.7	25,774	-0.02%
2022/02/15	1	44.15	4	44.21	43.80	-3	25,474	-0.01%
2022/02/14	2	43.68	13	43.72	43.50	-11	25,529	-0.04%
2022/02/11	2	45.90	103	45.15	45.70	-101	25,612	-0.39%	大賣/鉅額交易
2022/02/10	6	45.13	9	46.09	45.20	-3	25,949	-0.01%
2022/02/09	0	0.00	2	45.28	45.20	-2	25,870	-0.01%
2022/02/08	1	44.10	1	44.80	44.95	0	25,855	0.00%
2022/02/07	1	42.80	0	0.00	43.90	1	25,760	0.00%
2022/01/26	0	41.60	2	41.30	41.60	-2	25,716	-0.01%
2022/01/25	1	41.10	1	40.85	40.80	0	26,178	0.00%
2022/01/24	2	42.18	2	42.10	42.80	0	26,203	0.00%
2022/01/21	4	42.61	5	43.10	42.55	-1	26,324	0.00%
2022/01/19	2	44.55	2	44.93	44.80	0	27,174	0.00%
2022/01/18	1	45.05	25	45.38	44.80	-24	27,675	-0.09%
2022/01/17	2.2	45.93	2	45.95	45.60	0.2	27,640	0.00%
2022/01/14	0.5	44.55	0	0.00	44.15	0.5	27,650	0.00%
2022/01/13	2	44.88	6.3	45.40	45.65	-4.3	27,830	-0.02%
2022/01/12	3	46.58	1	46.75	46.00	2	28,004	0.01%
2022/01/11	26.3	47.42	3.5	46.99	46.50	22.8	27,968	0.08%
2022/01/10	3.8	48.82	2	47.80	48.70	1.8	27,612	0.01%
2022/01/07	9	48.37	8	48.51	47.75	1	27,341	0.00%
2022/01/06	5.2	50.26	10.3	49.92	49.60	-5.1	26,889	-0.02%
2022/01/05	8.5	51.62	3	50.97	50.40	5.5	26,623	0.02%
2022/01/04	36	51.99	33	51.08	52.10	3	26,245	0.01%
2022/01/03	10	50.10	10	50.35	50.70	0	25,790	0.00%
2021/12/30	27.4	50.98	9.8	51.75	50.30	17.6	25,335	0.07%
2021/12/29	5	50.78	4	50.38	50.60	1	24,493	0.00%
2021/12/28	45.2	50.22	9	50.26	50.00	36.2	24,195	0.15%
2021/12/27	48.6	51.11	32	51.34	51.70	16.6	23,728	0.07%
2021/12/24	81.4	50.58	63	50.10	49.40	18.4	22,652	0.08%
2021/12/23	238.3	49.80	255.3	50.23	49.90	-17	21,538	-0.08%	大買/大賣/
2021/12/22	33.2	45.77	59.1	45.94	47.35	-25.9	18,101	-0.14%
2021/12/21	29.5	43.35	7	43.39	43.05	22.5	17,170	0.13%
2021/12/20	24	45.24	30	45.54	45.15	-6	16,748	-0.04%
2021/12/17	35.6	46.20	13.1	45.75	45.40	22.6	16,239	0.14%
2021/12/16	48.1	46.26	70	46.42	46.25	-21.9	15,573	-0.14%
2021/12/15	22	43.47	26.4	43.28	43.80	-4.4	13,999	-0.03%
2021/12/14	42.1	40.19	16	40.40	40.80	26.1	12,584	0.21%
2021/12/13	24.4	41.35	36	41.42	42.25	-11.6	11,852	-0.10%
2021/12/10	17	39.49	15	39.17	38.45	2	10,891	0.02%
2021/12/09	1	38.90	1	38.55	38.30	0	10,460	0.00%
2021/12/08	4	39.10	5	38.10	38.20	-1	10,373	-0.01%
2021/12/07	35	38.89	26.4	38.90	39.10	8.6	10,132	0.08%
2021/12/06	1	36.95	0	0.00	37.20	1	9,605	0.01%
2021/12/03	3	36.20	0	0.00	36.20	3	9,602	0.03%
2021/12/02	0	0.00	4	35.80	35.65	-4	9,638	-0.04%
2021/12/01	1	36.60	2	35.90	36.45	-1	9,665	-0.01%
2021/11/30	1	36.00	2	35.75	36.25	-1	9,693	-0.01%
2021/11/29	11	35.31	1	35.40	35.45	10	9,748	0.10%
2021/11/26	5	36.45	2	36.05	35.75	3	9,817	0.03%
2021/11/25	4.5	37.22	0	0.00	37.10	4.5	9,738	0.05%
2021/11/24	2	36.30	2	37.05	38.05	0	9,614	0.00%
2021/11/23	4	37.20	1	38.00	36.85	3	9,542	0.03%
2021/11/22	10	37.94	13	37.76	37.70	-3	9,567	-0.03%
2021/11/19	2	37.43	11	37.34	37.35	-9	9,684	-0.09%
2021/11/18	1	37.75	106	37.60	37.55	-105	9,701	-1.08%	大賣/鉅額交易
2021/11/17	5	37.46	9	37.15	37.15	-4	9,687	-0.04%
2021/11/16	19	37.81	41	37.62	37.30	-22	9,737	-0.23%
2021/11/15	34	38.14	21	38.28	38.40	13	9,596	0.14%
2021/11/12	33	37.63	0	0.00	37.20	33	9,510	0.35%
2021/11/11	37	37.74	48	37.41	36.55	-11	9,519	-0.12%
2021/11/10	12	37.75	4	37.43	37.30	8	9,529	0.08%
2021/11/09	14	37.63	29	37.18	37.70	-15	9,481	-0.16%
2021/11/08	35	35.53	3	35.43	35.50	32	9,209	0.35%
2021/11/05	11	34.87	10	34.56	34.40	1	9,380	0.01%
2021/11/04	3	35.23	5	35.15	35.25	-2	9,424	-0.02%
2021/11/03	2	35.63	22	35.53	35.20	-20	9,455	-0.21%
2021/11/02	102	37.00	23	37.92	35.45	79	9,494	0.83%	大買/
2021/11/01	2	37.02	8	36.93	36.80	-6	9,020	-0.07%
2021/10/29	34	37.08	27	37.31	36.80	7	8,881	0.08%
2021/10/28	6	36.88	16	37.24	36.30	-10	8,571	-0.12%
2021/10/27	41	36.90	28	36.38	36.30	13	8,202	0.16%
2021/10/26	9	35.97	37	36.86	37.25	-28	7,558	-0.37%
2021/10/25	2	34.20	11	34.45	33.90	-9	7,035	-0.13%
2021/10/22	21	35.06	15	35.13	34.80	6	7,167	0.08%
2021/10/21	15	35.15	17	35.20	35.30	-2	7,157	-0.03%
2021/10/20	29	35.30	9	35.01	35.30	20	7,123	0.28%
2021/10/19	27	33.03	22	33.44	33.00	5	6,882	0.07%
2021/10/15	0	0.00	2	31.83	31.85	-2	7,015	-0.03%
2021/10/14	1	30.25	0	0.00	30.85	1	7,241	0.01%
2021/10/12	10	31.00	11	30.58	30.75	-1	7,493	-0.01%
2021/10/08	4	32.18	3	32.42	31.30	1	7,645	0.01%
2021/10/07	2	31.00	3	31.35	31.65	-1	7,809	-0.01%
2021/10/06	4	31.14	4	31.11	30.55	0	8,574	0.00%
2021/10/05	10	30.48	11	30.46	30.60	-1	9,372	-0.01%
2021/10/04	8	29.47	8	29.20	29.00	0	9,871	0.00%
2021/10/01	12	31.08	16	30.66	30.45	-4	10,423	-0.04%
2021/09/30	0	0.00	2	32.05	32.15	-2	11,451	-0.02%
2021/09/29	2	31.48	0	0.00	31.30	2	11,934	0.02%
2021/09/28	5	32.45	0	0.00	32.35	5	12,399	0.04%
2021/09/27	6	33.33	2	33.43	33.25	4	12,598	0.03%
2021/09/24	2	32.85	1	33.05	32.70	1	12,832	0.01%
2021/09/23	5	32.40	6	33.19	32.05	-1	13,219	-0.01%
2021/09/22	7	30.36	6	31.62	31.50	1	13,700	0.01%
2021/09/16	2	32.73	2	33.13	32.65	0	15,957	0.00%
2021/09/15	5	32.52	12	32.35	32.60	-7	16,277	-0.04%
2021/09/14	1	32.55	1	32.70	32.15	0	16,573	0.00%
2021/09/10	7	32.58	1	32.70	32.85	6	16,909	0.04%
2021/09/09	1	32.20	4	32.71	33.00	-3	17,150	-0.02%
2021/09/08	2	32.38	0	0.00	32.05	2	17,334	0.01%
2021/09/07	0	33.75	1	33.40	33.45	-1	17,836	-0.01%
2021/09/06	6	34.26	2	33.95	33.45	4	18,298	0.02%
2021/09/03	7	34.87	4	34.25	34.90	3	18,328	0.02%
2021/09/02	4	34.69	0	0.00	34.45	4	18,386	0.02%
2021/09/01	10	36.13	16	36.87	35.80	-6	18,456	-0.03%
2021/08/31	1	35.85	3	36.10	35.95	-2	18,438	-0.01%
2021/08/30	1	35.85	3	36.08	35.90	-2	18,637	-0.01%
2021/08/27	14	36.58	9	36.38	35.65	5	18,817	0.03%
2021/08/26	13	36.36	0	0.00	36.85	13	19,040	0.07%
2021/08/25	9	35.63	18	36.21	36.10	-9	19,122	-0.05%
2021/08/24	3	34.55	2	35.55	34.25	1	19,301	0.01%
2021/08/23	4	34.48	10	34.45	34.90	-6	19,627	-0.03%
2021/08/20	20	33.79	7	33.78	34.05	13	19,925	0.07%
2021/08/19	1	32.50	2	32.60	32.50	-1	20,009	0.00%
2021/08/18	8	32.83	8	33.27	34.45	0	20,301	0.00%
2021/08/17	22	33.29	12	32.15	31.80	10	20,427	0.05%
2021/08/16	27	34.91	11	34.31	34.10	16	20,432	0.08%
2021/08/13	29	36.47	10	36.49	35.80	19	20,452	0.09%
2021/08/12	4	38.28	3	38.17	38.25	1	20,523	0.00%
2021/08/11	20.1	38.51	44	38.02	38.95	-23.9	20,594	-0.12%
2021/08/10	3	37.57	13	37.57	37.65	-10	20,667	-0.05%
2021/08/09	9	37.58	2	38.45	37.05	7	20,854	0.03%
2021/08/06	7	37.88	8	37.86	37.60	-1	21,081	0.00%
2021/08/05	11	36.74	0	0.00	36.60	11	21,273	0.05%
2021/08/04	10	37.71	6	37.83	37.45	4	21,764	0.02%
2021/08/03	1	38.05	0	0.00	37.65	1	22,054	0.00%
2021/08/02	2	37.63	0	0.00	38.00	2	22,273	0.01%
2021/07/30	8	38.09	2	39.00	37.90	6	22,477	0.03%
2021/07/29	1	37.90	0	0.00	38.40	1	22,689	0.00%
2021/07/28	13	37.62	24	37.98	38.10	-11	22,900	-0.05%
2021/07/27	3	40.87	6	40.48	39.65	-3	23,195	-0.01%
2021/07/26	8	41.64	8	41.71	41.60	0	23,492	0.00%
2021/07/23	12	39.86	0	0.00	40.05	12	24,314	0.05%
2021/07/22	4	39.23	3	38.97	38.90	1	24,927	0.00%
2021/07/21	7	38.80	8	38.32	37.75	-1	25,844	0.00%
2021/07/20	8	38.01	11	38.61	37.75	-3	25,772	-0.01%
2021/07/19	3	39.90	10.5	39.85	39.80	-7.5	25,664	-0.03%
2021/07/16	3	40.68	13	40.73	40.50	-10	25,559	-0.04%
2021/07/15	4	40.80	15	40.77	40.90	-11	25,443	-0.04%
2021/07/14	15	40.48	10	40.20	40.45	5	25,327	0.02%
2021/07/13	28.3	43.43	29.3	43.69	41.35	-1	25,095	0.00%
2021/07/12	65	42.54	27	43.33	43.15	38	24,316	0.16%
2021/07/09	20	42.47	20	41.49	41.20	0	23,498	0.00%
2021/07/08	17	42.06	23	41.36	42.40	-6	22,982	-0.03%
2021/07/07	50	41.60	19	41.42	40.80	31	22,452	0.14%
2021/07/06	7	41.22	16.2	42.88	43.00	-9.2	21,586	-0.04%
2021/07/05	20	39.08	31	39.26	39.10	-11	21,259	-0.05%
2021/07/02	15	37.62	6	37.93	37.60	9	21,926	0.04%
2021/07/01	18	37.06	4	36.93	36.90	14	21,974	0.06%
2021/06/30	2	38.25	6	38.18	38.15	-4	21,976	-0.02%
2021/06/29	21	38.24	12	38.80	37.25	9	21,852	0.04%
2021/06/28	48	40.51	28	40.20	39.75	20	21,547	0.09%
2021/06/25	7	37.66	17.1	39.22	39.80	-10.1	20,099	-0.05%
2021/06/24	35	36.09	49	36.43	36.20	-14	19,674	-0.07%
2021/06/23	22	35.01	18	35.14	35.80	4	19,435	0.02%
2021/06/22	2	33.90	7	33.83	33.40	-5	19,356	-0.03%
2021/06/21	24.1	34.50	15	34.42	34.05	9.1	19,369	0.05%
2021/06/18	21	36.50	2	36.78	35.85	19	19,561	0.10%
2021/06/17	48	35.95	46	35.16	36.30	2	21,100	0.01%
2021/06/16	9	36.65	26	35.74	35.25	-17	22,480	-0.08%
2021/06/15	19	36.42	23	35.88	36.55	-4	23,594	-0.02%
2021/06/11	25	33.65	5	33.25	33.25	20	24,009	0.08%
2021/06/10	3	33.70	21	33.28	33.20	-18	24,903	-0.07%
2021/06/09	2	33.30	2	34.35	33.25	0	25,010	0.00%
2021/06/08	18	34.88	24	34.85	34.75	-6	24,966	-0.02%
2021/06/07	44	34.85	50	35.18	34.30	-6	24,939	-0.02%
2021/06/04	23	36.60	28	36.12	36.10	-5	24,757	-0.02%
2021/06/03	40	36.76	43.1	36.50	36.20	-3.1	24,630	-0.01%
2021/06/02	7	35.96	9	35.92	35.40	-2	24,417	-0.01%
2021/06/01	22	36.54	28	36.33	36.70	-6	24,292	-0.02%
2021/05/31	23	36.09	22	36.42	36.40	1	24,079	0.00%
2021/05/28	36	31.93	45	32.56	33.80	-9	24,205	-0.04%
2021/05/27	20	30.97	19	30.79	30.75	1	24,751	0.00%
2021/05/26	30	30.42	29	30.02	30.40	1	24,713	0.00%
2021/05/25	8	30.74	5	31.10	31.15	3	24,380	0.01%
2021/05/24	10	28.34	12	28.48	28.35	-2	24,247	-0.01%
2021/05/21	7	27.63	19	27.87	27.90	-12	24,179	-0.05%
2021/05/20	2	26.90	15	27.45	26.65	-13	24,303	-0.05%
2021/05/19	17	28.42	29	27.66	27.65	-12	24,174	-0.05%
2021/05/18	32	27.34	17	27.72	28.15	15	24,050	0.06%
2021/05/17	5	26.85	2	27.40	25.60	3	23,768	0.01%
2021/05/14	7	29.94	9.3	28.67	28.40	-2.3	23,502	-0.01%
2021/05/13	10	30.85	9	30.16	29.85	1	23,224	0.00%
2021/05/12	4	32.28	4	30.88	30.40	0	22,926	0.00%
2021/05/11	7.1	32.05	39	32.25	32.10	-31.9	22,378	-0.14%
2021/05/10	7.3	35.56	3	35.32	35.30	4.3	22,094	0.02%
2021/05/07	8.3	35.76	11	35.09	36.95	-2.7	21,966	-0.01%
2021/05/06	27	34.47	7	35.16	34.30	20	21,867	0.09%
2021/05/05	15	36.24	7	36.87	34.45	8	21,673	0.04%
2021/05/04	19	38.09	30	36.72	36.10	-11	21,592	-0.05%
2021/05/03	26	40.49	64	39.91	38.70	-38	21,235	-0.18%
2021/04/29	57	45.66	20	45.87	42.95	37	20,791	0.18%
2021/04/28	23	42.88	35	44.16	45.10	-12	19,829	-0.06%
2021/04/27	38	41.48	35.5	42.16	41.00	2.5	19,229	0.01%
2021/04/26	1	39.90	1	39.90	39.90	0	18,422	0.00%
2021/04/23	3	35.42	5	34.30	36.30	-2	18,508	-0.01%
2021/04/22	4	33.00	0	0.00	33.00	4	18,616	0.02%
2021/04/21	0	0.00	8	34.40	34.40	-8	18,814	-0.04%
2021/04/20	3	33.80	44	33.00	34.15	-41	18,976	-0.22%
2021/04/19	2	34.50	0	0.00	34.50	2	19,413	0.01%
2021/04/16	0	0.00	1	36.40	36.40	-1	20,088	0.00%
2021/04/15	15	35.10	0	0.00	35.70	15	20,268	0.07%
2021/04/14	9	33.30	0	0.00	35.10	9	20,395	0.04%
2021/04/13	23	38.24	0	0.00	37.00	23	20,488	0.11%
2021/04/12	7	35.96	17	35.24	38.00	-10	20,566	-0.05%
2021/04/09	21	37.80	0	0.00	37.80	21	20,758	0.10%
2021/04/08	79.8	41.43	70	41.60	41.95	9.8	20,895	0.05%
2021/04/07	5	37.92	3	37.70	38.90	2	19,783	0.01%
2021/04/06	23	35.14	4	33.66	35.40	19	19,602	0.10%
2021/04/01	10	31.30	32	31.46	32.20	-22	19,483	-0.11%
2021/03/31	18	29.44	2	29.20	29.30	16	19,341	0.08%
2021/03/30	44	28.32	18	29.25	29.30	26	19,307	0.13%
2021/03/29	6	26.38	16	26.81	26.95	-10	19,141	-0.05%
2021/03/26	47	26.20	1	26.20	26.20	46	19,240	0.24%
2021/03/25	39	26.74	1	26.20	25.75	38	19,364	0.20%
2021/03/24	9	24.35	5	24.89	25.30	4	20,185	0.02%
2021/03/23	21	24.06	2	24.13	24.45	19	20,830	0.09%
2021/03/22	65	26.91	13	27.01	26.00	52	20,580	0.25%
2021/03/19	23	24.54	36	24.86	25.55	-13	19,048	-0.07%
2021/03/18	31	22.74	55	23.08	23.25	-24	17,938	-0.13%
2021/03/17	25	20.41	25	20.75	21.15	0	16,444	0.00%
2021/03/16	19	20.05	18	19.37	19.25	1	15,750	0.01%
2021/03/15	3	18.43	4	18.53	18.50	-1	14,969	-0.01%
2021/03/12	12	17.87	3	17.93	17.90	9	15,063	0.06%
2021/03/11	0	0.00	6	17.45	17.70	-6	15,623	-0.04%
2021/03/09	0	0.00	41	16.50	17.10	-41	16,439	-0.25%
2021/03/08	12	16.83	0	0.00	16.80	12	17,152	0.07%
2021/03/05	1	17.40	0	0.00	17.30	1	17,645	0.01%
2021/03/04	11	17.30	0	0.00	17.35	11	17,670	0.06%
2021/03/03	16	17.96	8	17.95	17.80	8	17,605	0.05%
2021/03/02	19	19.44	19	19.32	19.45	0	17,445	0.00%
2021/02/26	10	17.70	0	0.00	17.85	10	16,612	0.06%
2021/02/25	5	17.60	0	0.00	17.55	5	16,460	0.03%
2021/02/24	7	17.98	17	17.86	17.50	-10	16,430	-0.06%
2021/02/23	6	17.64	4	17.58	17.50	2	16,298	0.01%
2021/02/22	17	18.00	3	17.90	17.70	14	16,355	0.09%
2021/02/19	0	0.00	65	17.19	17.25	-65	16,104	-0.40%
2021/02/18	14	16.91	0	0.00	16.85	14	16,065	0.09%
2021/02/17	0	0.00	43	16.58	16.60	-43	15,983	-0.27%
2021/02/05	3	15.93	0	0.00	15.80	3	15,950	0.02%
2021/02/04	2	16.00	0	0.00	16.10	2	16,037	0.01%
2021/02/02	30	16.17	0	0.00	16.15	30	16,054	0.19%
2021/01/29	10	16.50	3	17.20	16.50	7	16,124	0.04%
2021/01/28	4	17.00	0	0.00	17.05	4	16,239	0.02%
2021/01/27	2	16.55	15	16.51	16.65	-13	16,178	-0.08%
2021/01/26	74	16.64	115	16.46	16.25	-41	16,403	-0.25%	大賣/
2021/01/25	11	15.84	10	15.88	15.95	1	16,194	0.01%
2021/01/22	40	15.97	16	16.05	15.95	24	16,058	0.15%
2021/01/21	28	16.36	4	16.45	15.90	24	16,017	0.15%
2021/01/20	32	16.74	5	16.94	16.40	27	15,875	0.17%
2021/01/19	14	17.20	40	17.36	17.55	-26	15,684	-0.17%
2021/01/18	0	0.00	1	17.25	17.20	-1	15,497	-0.01%
2021/01/15	2	17.83	0	0.00	17.80	2	15,367	0.01%
2021/01/14	9	17.80	4	18.16	18.25	5	15,141	0.03%
2021/01/13	32	17.75	15	17.85	17.45	17	14,972	0.11%
2021/01/12	2	18.45	4	17.25	17.10	-2	14,844	-0.01%
2021/01/11	27	18.08	43	17.33	18.25	-16	14,511	-0.11%
2021/01/08	8	16.79	0	0.00	16.75	8	14,277	0.06%
2021/01/07	14	16.69	18	16.57	16.70	-4	14,733	-0.03%
2021/01/06	38	16.03	12	16.02	16.00	26	14,688	0.18%
2021/01/05	4	16.73	0	0.00	16.55	4	14,508	0.03%
2021/01/04	17	16.96	14	16.83	16.95	3	14,338	0.02%
2020/12/31	24	16.69	38	16.82	16.30	-14	13,928	-0.10%
2020/12/30	10	16.25	10	16.15	16.15	0	13,640	0.00%
2020/12/28	1	16.20	0	0.00	16.15	1	13,565	0.01%
2020/12/25	2	16.15	0	0.00	16.50	2	13,417	0.01%
2020/12/24	50	16.30	20	16.55	16.30	30	13,307	0.23%
2020/12/22	0	0.00	1	16.40	15.70	-1	13,100	-0.01%
2020/12/21	0	0.00	5	16.80	16.55	-5	12,998	-0.04%
2020/12/18	16	17.10	10	17.45	16.70	6	13,098	0.05%
2020/12/17	2	15.90	8	17.03	17.35	-6	12,820	-0.05%
2020/12/16	5	15.85	0	0.00	15.80	5	12,522	0.04%
2020/12/15	10	16.00	10	15.60	15.80	0	12,475	0.00%
2020/12/14	8	16.34	38	16.11	16.20	-30	12,329	-0.24%
2020/12/11	33	15.48	3	15.18	15.30	30	11,888	0.25%
2020/12/10	0	0.00	11	15.78	15.45	-11	11,707	-0.09%
2020/12/09	12	15.46	2	15.55	15.35	10	11,550	0.09%
2020/12/08	30	15.73	24	15.91	15.80	6	11,360	0.05%
2020/12/07	1	15.50	30	15.60	16.00	-29	11,045	-0.26%
2020/12/04	32	15.33	7	15.35	15.50	25	10,384	0.24%
2020/12/03	2	15.13	21	15.15	15.15	-19	10,014	-0.19%
2020/12/02	4	14.46	0	0.00	14.60	4	9,500	0.04%
2020/12/01	50	13.55	81.4	13.96	14.20	-31.4	8,759	-0.36%
2020/11/30	3	12.95	9	12.85	12.95	-6	8,208	-0.07%
2020/11/27	0	0.00	2	12.35	12.60	-2	8,177	-0.02%
2020/11/26	9	12.68	18	12.74	12.35	-9	8,290	-0.11%
2020/11/25	23	12.26	0	0.00	12.00	23	7,863	0.29%
2020/11/19	4	11.95	0	0.00	11.95	4	7,714	0.05%
2020/11/18	0	0.00	3	11.65	11.50	-3	7,661	-0.04%
2020/11/17	6	11.67	0	0.00	11.70	6	7,784	0.08%
2020/11/12	5	11.20	5	11.40	11.40	0	7,793	0.00%
2020/11/10	4	11.88	0	0.00	11.60	4	7,638	0.05%
2020/11/05	0	0.00	4	12.46	12.40	-4	7,524	-0.05%
2020/11/04	0	0.00	10	12.15	12.15	-10	7,283	-0.14%
2020/11/03	1	12.30	4	12.21	12.05	-3	7,167	-0.04%
2020/10/28	3	11.80	0	0.00	11.55	3	6,764	0.04%
2020/10/23	0	0.00	3	12.15	12.00	-3	6,583	-0.05%
2020/10/22	13	11.85	0	0.00	11.95	13	6,535	0.20%
2020/10/20	0	0.00	2	12.03	12.20	-2	6,428	-0.03%
2020/10/16	3	11.82	0	0.00	11.50	3	6,182	0.05%
2020/10/15	5	12.30	63	12.23	12.40	-58	5,884	-0.99%
2020/10/14	1	11.20	50	11.23	11.30	-49	5,207	-0.94%
2020/10/13	20	10.45	20	10.30	10.40	0	5,081	0.00%
2020/10/12	20	10.45	20	10.40	10.40	0	5,080	0.00%
2020/10/08	13	10.45	13	10.37	10.45	0	5,104	0.00%
2020/10/07	20	10.40	20	10.55	10.55	0	5,218	0.00%
2020/10/06	25	10.35	20	10.40	10.40	5	5,482	0.09%
2020/10/05	10	10.40	1	10.20	10.40	9	5,580	0.16%
2020/09/30	20	9.90	20	10.05	10.05	0	5,524	0.00%
2020/09/28	0	0.00	1	9.90	10.20	-1	5,547	-0.02%
2020/09/25	0	0.00	20	9.89	9.73	-20	5,558	-0.36%
2020/09/24	16	9.95	0	0.00	9.90	16	5,572	0.29%
2020/09/23	30	10.90	11	10.90	10.50	19	5,481	0.35%
2020/09/22	15	11.65	6	11.95	11.50	9	5,275	0.17%
2020/09/21	26	11.85	106	11.91	12.00	-80	4,595	-1.74%	大賣/
2020/09/18	1	10.95	1	10.95	10.95	0	4,053	0.00%
2020/09/17	10	10.45	0	0.00	10.50	10	3,951	0.25%
2020/09/16	0	0.00	1	10.40	10.40	-1	3,812	-0.03%
2020/09/14	22	10.32	21	10.15	10.10	1	3,746	0.03%
2020/09/07	10	10.50	10	10.20	10.15	0	3,584	0.00%
2020/09/04	0	0.00	2	10.25	10.15	-2	3,526	-0.06%
2020/09/03	15	10.10	0	0.00	10.10	15	3,464	0.43%
2020/09/01	0	0.00	5	10.32	10.35	-5	3,458	-0.14%
2020/08/24	15	9.94	0	0.00	9.75	15	3,292	0.46%
2020/08/20	0	0.00	10	9.08	9.03	-10	3,197	-0.31%
2020/08/19	0	0.00	4	9.55	9.58	-4	3,148	-0.13%
2020/08/18	10	9.66	0	0.00	9.59	10	3,095	0.32%
2020/08/14	0	0.00	5	9.31	9.32	-5	3,027	-0.17%
2020/08/12	6	9.45	0	0.00	9.47	6	2,993	0.20%
2020/08/05	10	9.37	0	0.00	9.29	10	2,857	0.35%
2020/07/29	0	0.00	0.3	8.75	8.75	-0.3	2,840	-0.01%
2020/07/27	0	0.00	10	8.96	8.76	-10	2,827	-0.35%
2020/07/22	1	9.35	0	0.00	9.35	1	2,797	0.04%
2020/07/21	30	10.10	37	9.87	9.20	-7	2,765	-0.25%
2020/07/16	5	9.38	0	0.00	9.35	5	2,500	0.20%
2020/07/15	1	9.70	0	0.00	9.29	1	2,486	0.04%
2020/07/14	5	9.76	0	0.00	9.51	5	2,461	0.20%
2020/07/13	5	10.00	1	10.00	10.00	4	2,334	0.17%
2020/07/07	2	9.26	2	9.28	9.26	0	1,865	0.00%
2020/07/03	3	9.41	1	9.13	9.44	2	1,763	0.11%
2020/07/02	1	9.30	1	9.21	9.23	0	1,668	0.00%
2020/07/01	11	8.60	0	0.00	9.10	11	1,598	0.69%
2020/06/30	0	0.00	2	8.63	8.63	-2	1,448	-0.14%
2020/06/29	0	0.00	1	7.91	7.85	-1	1,339	-0.07%
2020/06/15	1	7.71	0	0.00	7.69	1	1,361	0.07%
2020/06/10	15	8.22	0	0.00	8.26	15	1,361	1.10%
2020/06/09	7	8.21	12	8.32	8.19	-5	1,376	-0.36%
2020/06/01	2	7.55	0	0.00	7.42	2	1,126	0.18%
2020/05/29	5	7.72	0	0.00	7.50	5	1,105	0.45%
2020/05/28	0	0.00	5	7.86	7.86	-5	1,033	-0.48%
2020/05/18	0	0.00	70	6.71	6.73	-70	827	-8.46%
2020/05/11	2	7.23	2	7.20	7.19	0	782	0.00%
2020/05/08	71	7.21	1	7.19	7.17	70	772	9.06%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/03/13	2	6.46	0	0.00	6.57	2	980	0.20%
2020/03/12	2	7.40	0	0.00	7.17	2	958	0.21%
2020/02/03	0	0.00	2	8.11	8.50	-2	1,311	-0.15%
2020/01/08	15	9.61	0	0.00	9.62	15	1,176	1.27%
2020/01/07	0	0.00	15	9.79	9.57	-15	1,156	-1.30%
2019/12/18	0	0.00	10	9.90	9.92	-10	898	-1.11%
2019/11/15	10	9.08	0	0.00	9.04	10	489	2.04%
2019/10/15	0	0.00	1	8.73	8.79	-1	525	-0.19%
2019/09/20	3	9.23	3	9.19	9.14	0	525	0.00%
2019/08/15	1	7.96	0	0.00	7.95	1	473	0.21%
2019/08/05	1	8.47	0	0.00	8.40	1	501	0.20%
2019/07/03	1	9.25	0	0.00	9.30	1	678	0.15%
2019/06/27	0	0.00	57	9.38	9.36	-57	729	-7.81%
2019/06/26	5	9.36	5	9.31	9.27	0	736	0.00%
2019/06/25	5	9.51	3	9.49	9.28	2	745	0.27%
2019/06/24	55	9.45	0	0.00	9.47	55	744	7.39%
2019/03/28	20	10.40	20	10.40	10.35	0	1,871	0.00%
2019/03/22	0	0.00	80	10.76	10.75	-80	2,028	-3.94%
2019/03/20	0	0.00	20	10.92	10.85	-20	2,014	-0.99%
2019/03/15	100	11.65	1	11.00	11.05	99	2,071	4.78%
2019/03/14	1	11.50	0	0.00	11.45	1	1,864	0.05%
2019/03/08	0	0.00	1	11.90	12.00	-1	1,706	-0.06%
2019/03/04	2	11.30	0	0.00	11.25	2	1,493	0.13%
2019/02/25	2	10.95	0	0.00	10.85	2	1,429	0.14%
2019/02/18	0	0.00	2	10.58	10.55	-2	1,369	-0.15%
2019/01/25	1	10.20	0	0.00	10.30	1	1,292	0.08%
2019/01/11	1	10.75	0	0.00	10.40	1	1,273	0.08%
2018/12/11	0	0.00	1	10.50	10.60	-1	988	-0.10%
2018/10/05	0	0.00	40	9.92	9.89	-40	965	-4.14%
2018/10/04	0	0.00	3	10.30	10.20	-3	941	-0.32%
2018/09/26	1	10.25	0	0.00	10.35	1	959	0.10%
2018/09/10	0	0.00	31	10.17	10.10	-31	1,114	-2.78%
2018/08/30	5	11.30	0	0.00	11.20	5	1,507	0.33%
2018/08/23	0	0.00	15	11.70	11.70	-15	1,561	-0.96%
2018/08/17	0	0.00	20	11.40	11.15	-20	1,529	-1.31%
2018/08/10	40	11.15	16	11.03	11.10	24	1,486	1.61%
2018/08/09	75	11.23	0	0.00	11.30	75	1,473	5.09%
2018/08/08	1	10.85	0	0.00	10.80	1	1,477	0.07%
2018/07/05	0	0.00	40	10.43	10.20	-40	1,703	-2.35%
2018/06/11	0	0.00	2	11.55	11.45	-2	1,621	-0.12%
2018/06/07	0	0.00	20	11.60	11.75	-20	1,481	-1.35%
2018/06/06	12	10.65	0	0.00	10.70	12	1,304	0.92%
2018/05/29	17	10.14	0	0.00	10.25	17	1,324	1.28%
2018/05/17	18	9.79	0	0.00	9.92	18	1,404	1.28%
2018/05/10	10	10.95	0	0.00	10.90	10	1,416	0.71%
2018/04/30	20	10.90	0	0.00	10.85	20	1,481	1.35%
2018/04/24	9	10.90	0	0.00	10.70	9	1,547	0.58%
2018/04/20	6	11.30	0	0.00	11.35	6	1,553	0.39%
2018/04/12	10	12.05	0	0.00	12.00	10	1,740	0.57%
2018/04/11	10	12.45	0	0.00	12.20	10	1,777	0.56%
2018/04/02	15	11.90	0	0.00	11.85	15	1,932	0.78%
2018/03/20	0	0.00	8	12.25	12.20	-8	2,933	-0.27%
2018/01/31	2	13.20	0	0.00	13.30	2	3,775	0.05%
2018/01/30	50	13.27	0	0.00	13.20	50	3,786	1.32%
2018/01/25	0	0.00	2	13.30	13.20	-2	3,905	-0.05%
2018/01/22	0	0.00	10	13.20	13.25	-10	3,927	-0.25%
2018/01/18	0	0.00	20	13.55	13.50	-20	3,936	-0.51%
2018/01/08	1	13.75	0	0.00	13.75	1	4,234	0.02%
2018/01/05	0	0.00	1	14.45	14.45	-1	4,151	-0.02%
2018/01/04	5	14.60	8	14.54	14.60	-3	4,111	-0.07%