飛宏 (2457)-永豐金-內湖券商分點個股進出

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
50.9
漲跌
▼0.1
漲幅
-0.20%
成交量
2,098張
產業
上市電子零組件類股
747人加入追蹤

立即追蹤
本地時間:14:30

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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/05/31	3	50.70	6	50.85	50.90	-3	2,980	-0.10%
2024/05/30	0.2	50.90	0	0.00	51.00	0.2	3,038	0.01%
2024/05/29	3	51.43	2	52.20	51.40	1	3,185	0.03%
2024/05/28	0	0.00	13	51.75	52.00	-13	3,223	-0.40%
2024/05/27	0	0.00	1	50.90	51.10	-1	3,272	-0.03%
2024/05/24	19	50.11	5	50.00	50.20	14	3,332	0.42%
2024/05/23	21.1	50.69	14	50.78	50.60	7.1	3,409	0.21%
2024/05/22	4	50.35	5	50.42	50.50	-1	3,458	-0.03%
2024/05/20	11	49.75	7	49.81	49.50	4	3,587	0.11%
2024/05/17	4	49.79	4.3	49.69	49.70	-0.3	3,782	-0.01%
2024/05/16	8	49.72	0.3	49.60	49.45	7.7	4,218	0.18%
2024/05/15	15	49.72	11	49.53	49.50	4	4,296	0.09%
2024/05/10	4	48.18	3	48.25	48.45	1	4,334	0.02%
2024/05/09	8.1	50.13	0	0.00	49.95	8.1	4,257	0.19%
2024/05/08	0.1	50.50	1	50.40	50.60	-0.9	4,236	-0.02%
2024/05/07	0	0.00	1	50.60	51.00	-1	4,257	-0.02%
2024/05/06	1	51.70	0	0.00	50.80	1	4,324	0.02%
2024/05/03	5	51.72	0	0.00	51.50	5	4,331	0.12%
2024/05/02	17	52.58	15	52.49	52.80	2	4,380	0.05%
2024/04/30	12	53.96	4	53.80	53.50	8	4,415	0.18%
2024/04/29	4	50.80	0	0.00	51.50	4	4,310	0.09%
2024/04/26	11	51.24	0.1	51.40	50.70	10.9	4,314	0.25%
2024/04/25	21	51.23	0	0.00	51.20	21	4,328	0.49%
2024/04/24	50	52.15	52	51.76	52.30	-2	4,349	-0.05%
2024/04/23	4	51.75	16	51.10	51.00	-12	4,409	-0.27%
2024/04/22	34	51.73	16	52.36	51.00	18	4,457	0.40%
2024/04/19	134	52.44	117	52.40	52.50	17	4,465	0.38%	大買/大賣/
2024/04/18	13	54.80	21.1	54.57	54.50	-8	4,481	-0.18%
2024/04/17	9	52.89	7	52.94	53.30	2	4,357	0.05%
2024/04/16	10	50.75	6	50.60	51.00	4	4,349	0.09%
2024/04/15	21	52.35	0	0.00	52.30	21	4,370	0.48%
2024/04/12	154	53.95	49	53.69	53.80	105	4,423	2.37%	大買/鉅額交易
2024/04/11	2.1	52.70	0	0.00	52.50	2.1	4,364	0.05%
2024/04/10	9	54.26	210	54.15	54.10	-201	4,349	-4.62%	大賣/鉅額交易
2024/04/09	5	53.84	19	54.04	54.00	-14	4,362	-0.32%
2024/04/08	2	53.70	0	0.00	53.70	2	4,448	0.04%
2024/04/02	5	54.06	0	0.00	54.30	5	4,476	0.11%
2024/04/01	2	54.40	8	54.50	54.60	-6	4,509	-0.13%
2024/03/29	1	53.20	1	53.50	53.30	0	4,529	0.00%
2024/03/28	1	52.90	0	0.00	53.00	1	4,526	0.02%
2024/03/27	0	0.00	0.1	53.70	53.30	-0.1	4,531	0.00%
2024/03/26	19	53.43	0	0.00	53.30	19	4,547	0.42%
2024/03/25	6	55.28	0	0.00	55.20	6	4,531	0.13%
2024/03/22	0	0.00	0.2	54.50	54.30	-0.2	4,573	0.00%
2024/03/21	2	53.80	1	53.70	53.80	1	4,558	0.02%
2024/03/20	2	53.15	13.6	53.10	53.00	-11.6	4,653	-0.25%
2024/03/19	4	54.50	0	0.00	54.30	4	4,634	0.09%
2024/03/18	8	54.74	0	0.00	54.40	8	4,682	0.17%
2024/03/15	11	54.83	0	0.00	55.00	11	4,699	0.23%
2024/03/13	1.1	55.17	15	55.02	55.00	-13.9	4,833	-0.29%
2024/03/12	19	56.86	2	56.50	56.40	17	4,881	0.35%
2024/03/11	4	55.90	1	56.10	56.30	3	4,964	0.06%
2024/03/08	12.3	56.34	24	56.83	55.90	-11.7	5,023	-0.23%
2024/03/07	16.1	58.20	32.6	58.63	58.00	-16.5	5,013	-0.33%
2024/03/06	11	60.39	10	60.70	60.10	1	4,997	0.02%
2024/03/05	8	60.00	15	60.44	60.00	-7	5,096	-0.14%
2024/03/04	41	61.02	12.6	61.67	60.60	28.4	5,211	0.54%
2024/03/01	5	60.40	1	60.70	60.30	4	5,228	0.08%
2024/02/29	6	61.00	7.1	61.30	61.30	-1.1	5,690	-0.02%
2024/02/27	1	60.10	0	0.00	60.20	1	6,506	0.02%
2024/02/26	8	61.20	4.1	61.60	61.20	4	6,952	0.06%
2024/02/23	32	60.30	20	60.48	59.70	12	6,907	0.17%
2024/02/22	122.2	61.50	37	61.35	61.30	85.2	6,865	1.24%	大買/
2024/02/21	20	61.82	1	61.80	61.50	19	6,858	0.28%
2024/02/20	21.5	61.85	54.3	62.14	61.80	-32.8	6,946	-0.47%
2024/02/19	78.1	61.97	18	62.45	62.30	60.1	6,809	0.88%
2024/02/16	2	58.60	2	57.85	58.70	0	6,414	0.00%
2024/02/05	1	56.10	0	0.00	56.10	1	6,399	0.02%
2024/01/31	1	57.50	0	0.00	57.00	1	6,377	0.02%
2024/01/29	0	0.00	3	58.47	58.80	-3	6,439	-0.05%
2024/01/26	3	56.93	0	0.00	56.90	3	6,422	0.05%
2024/01/25	0	0.00	1	58.50	58.00	-1	6,482	-0.02%
2024/01/24	7	58.14	11	58.42	58.60	-4	6,668	-0.06%
2024/01/17	5	56.98	0	0.00	55.30	5	6,908	0.07%
2024/01/15	2	57.70	0	0.00	58.30	2	7,136	0.03%
2024/01/12	0	0.00	0.1	57.80	56.90	-0.1	7,196	0.00%
2024/01/11	2	56.00	1	55.70	57.10	1	7,181	0.01%
2024/01/10	23.2	55.10	2	56.10	55.00	21.2	7,209	0.29%
2024/01/09	2	56.85	0	0.00	56.50	2	7,231	0.03%
2024/01/08	0	0.00	2.3	59.80	58.90	-2.3	7,202	-0.03%
2024/01/05	1	58.60	0	0.00	58.30	1	7,144	0.01%
2024/01/04	1	57.60	6	57.70	57.60	-5	7,137	-0.07%
2024/01/03	33	58.80	34	58.66	58.80	-1	7,155	-0.01%
2024/01/02	2	59.70	2	60.15	59.30	0	7,150	0.00%
2023/12/29	0.2	58.80	0	0.00	58.90	0.2	7,180	0.00%
2023/12/28	0	0.00	3.3	59.03	59.00	-3.3	7,194	-0.05%
2023/12/27	21	58.53	23	58.88	58.40	-2	7,222	-0.03%
2023/12/26	3	58.50	1	57.90	59.00	2	7,298	0.03%
2023/12/25	0	0.00	1.4	57.00	57.00	-1.4	7,276	-0.02%
2023/12/22	7	57.00	6	56.52	56.40	1	7,282	0.01%
2023/12/21	2.3	56.94	25	57.20	56.60	-22.7	7,287	-0.31%
2023/12/20	1	57.70	0	0.00	57.80	1	7,299	0.01%
2023/12/19	1	57.00	50	56.90	57.30	-49	7,311	-0.67%
2023/12/18	0	0.00	1	59.30	59.00	-1	7,300	-0.01%
2023/12/15	0	0.00	3	59.20	59.10	-3	7,317	-0.04%
2023/12/14	2	58.40	0	0.00	58.20	2	7,234	0.03%
2023/12/13	3	58.67	2	58.40	58.30	1	7,219	0.01%
2023/12/12	1	59.60	0	0.00	59.00	1	7,208	0.01%
2023/12/11	4	59.63	15	59.60	59.60	-11	7,208	-0.15%
2023/12/08	2	60.15	0	0.00	61.00	2	7,155	0.03%
2023/12/06	70.2	61.70	68	62.80	61.60	2.2	7,150	0.03%
2023/12/05	4	61.75	23.3	61.07	62.80	-19.3	7,114	-0.27%
2023/12/04	0	0.00	3	61.93	61.80	-3	7,125	-0.04%
2023/12/01	2.8	62.17	3.1	62.40	62.50	-0.3	7,404	0.00%
2023/11/30	1	62.80	1.1	63.76	62.20	-0.1	7,390	0.00%
2023/11/29	72	63.38	45	63.63	63.50	27	7,352	0.37%
2023/11/28	3	62.70	25	63.00	62.80	-22	7,299	-0.30%
2023/11/27	138.5	64.90	123	64.02	62.90	15.5	7,315	0.21%	大買/大賣/
2023/11/24	524	63.16	527.2	63.82	63.20	-3.2	6,905	-0.05%	大買/大賣/
2023/11/20	46	56.72	47.3	56.09	56.70	-1.3	5,793	-0.02%
2023/11/17	14	57.84	2	58.00	56.20	12	5,768	0.21%
2023/11/16	0	0.00	2	55.40	56.40	-2	5,691	-0.04%
2023/11/15	2.3	54.94	0	0.00	54.60	2.3	5,899	0.04%
2023/11/13	3	53.13	2	53.75	54.00	1	6,271	0.02%
2023/11/10	3	52.70	0	0.00	52.50	3	6,380	0.05%
2023/11/09	1	53.20	0	0.00	53.20	1	6,463	0.02%
2023/11/08	2	54.40	0	0.00	54.20	2	6,531	0.03%
2023/11/07	1	54.70	1	54.70	54.20	0	6,689	0.00%
2023/11/06	0	0.00	6	54.35	54.90	-6	6,783	-0.09%
2023/11/03	5	53.36	0	53.40	53.30	5	6,757	0.07%
2023/11/02	0	0.00	0.5	52.60	52.80	-0.5	6,792	-0.01%
2023/11/01	16.6	52.05	8.5	51.84	51.80	8.1	6,790	0.12%
2023/10/31	6.1	53.40	8	52.50	52.50	-1.9	6,621	-0.03%
2023/10/27	6.1	55.98	2	57.10	55.40	4.1	6,836	0.06%
2023/10/26	1	58.80	0	0.00	57.00	1	6,903	0.01%
2023/10/25	12	59.10	22.3	59.12	59.10	-10.3	6,979	-0.15%
2023/10/24	16	56.48	8	56.80	56.80	8	6,897	0.12%
2023/10/23	3	53.73	1	54.90	53.60	2	6,906	0.03%
2023/10/20	0.1	54.30	0	0.00	55.00	0.1	6,885	0.00%
2023/10/19	8.1	56.68	0	0.00	56.10	8.1	7,039	0.11%
2023/10/18	6.6	58.64	0	0.00	57.70	6.6	7,065	0.09%
2023/10/17	1.4	60.27	1.3	60.50	60.60	0.1	7,114	0.00%
2023/10/16	7.4	59.49	80	59.04	58.70	-72.6	7,238	-1.00%
2023/10/13	3.9	61.74	1	61.90	61.50	2.9	7,546	0.04%
2023/10/12	4.3	62.27	3	62.57	62.50	1.3	8,089	0.02%
2023/10/11	0	0.00	1	60.52	61.70	-1	8,216	-0.01%
2023/10/06	1.3	61.22	1	61.30	61.60	0.3	8,402	0.00%
2023/10/05	13.5	62.72	36	62.66	61.80	-22.5	8,712	-0.26%
2023/10/04	9.3	60.76	6	61.20	60.80	3.3	9,087	0.04%
2023/10/03	25	61.96	11	62.70	62.00	14	9,280	0.15%
2023/10/02	49	62.67	6	61.63	63.00	43	9,528	0.45%
2023/09/28	1	59.10	3	59.53	58.90	-2	9,613	-0.02%
2023/09/26	0	0.00	2	59.50	58.50	-2	10,168	-0.02%
2023/09/25	17.5	59.00	6	59.17	58.80	11.5	10,308	0.11%
2023/09/21	11.1	59.95	7	60.19	59.60	4.1	10,508	0.04%
2023/09/20	1	61.70	6	61.35	60.90	-5	10,594	-0.05%
2023/09/19	0	0.00	10	61.30	61.30	-10	10,873	-0.09%
2023/09/18	2	62.80	0	0.00	62.50	2	11,060	0.02%
2023/09/15	2.1	62.70	0	0.00	63.60	2.1	11,386	0.02%
2023/09/14	1	63.40	1	62.80	62.70	0	11,551	0.00%
2023/09/13	1	62.50	0	0.00	62.10	1	11,775	0.01%
2023/09/12	23.1	62.36	16	62.46	62.00	7.1	12,067	0.06%
2023/09/11	21.4	64.73	0	0.00	63.40	21.4	12,282	0.17%
2023/09/08	32	66.73	3	66.63	66.00	29	12,596	0.23%
2023/09/07	1	69.10	0	0.00	68.00	1	13,011	0.01%
2023/09/06	107.3	66.66	285	67.85	67.80	-177.7	13,275	-1.34%	大買/大賣/鉅額交易
2023/09/05	1	68.80	1	69.90	70.70	0	13,234	0.00%
2023/09/04	6.3	69.69	0	0.00	69.10	6.3	13,658	0.05%
2023/09/01	56.3	72.67	2	73.35	71.10	54.3	14,142	0.38%
2023/08/31	13	72.22	67.5	72.59	73.00	-54.5	14,509	-0.38%
2023/08/30	102	71.55	1	71.00	71.00	101	15,025	0.67%	大買/鉅額交易
2023/08/29	101	70.64	49	70.98	71.50	52	16,015	0.32%	大買/
2023/08/28	55	69.39	1	70.10	70.00	54	17,175	0.31%
2023/08/25	8	70.16	4	70.27	69.90	4	18,143	0.02%
2023/08/24	1	69.40	11	70.37	69.00	-10	18,544	-0.05%
2023/08/23	102	68.75	1	68.80	68.60	101	18,973	0.53%	大買/鉅額交易
2023/08/22	3	68.60	3	68.53	68.50	0	19,242	0.00%
2023/08/21	27	69.73	125	70.98	68.70	-98	19,614	-0.50%	大賣/
2023/08/18	26	70.24	11	69.82	69.80	15	21,131	0.07%
2023/08/17	72	66.77	72	64.83	66.90	0	21,030	0.00%
2023/08/16	4	65.48	4	65.00	66.20	0	21,193	0.00%
2023/08/15	3	64.37	11	64.45	64.60	-8	21,721	-0.04%
2023/08/14	12	61.65	0	0.00	62.10	12	22,208	0.05%
2023/08/11	12	63.48	5	63.42	63.50	7	22,801	0.03%
2023/08/10	8	62.15	0	62.09	61.60	8	23,117	0.03%
2023/08/09	4	63.83	0	0.00	63.50	4	23,717	0.02%
2023/08/08	1	63.50	11	64.04	64.40	-10	24,317	-0.04%
2023/08/07	65	65.04	64	65.46	65.20	1	24,618	0.00%
2023/08/02	1	65.10	4	65.73	65.30	-3	25,743	-0.01%
2023/08/01	3	66.90	19.1	66.37	66.50	-16.1	26,070	-0.06%
2023/07/31	3	67.67	0	0.00	67.50	3	26,375	0.01%
2023/07/28	1	68.20	5	69.00	69.50	-4	26,653	-0.01%
2023/07/27	1	69.50	0	0.00	69.50	1	27,081	0.00%
2023/07/26	0	0.00	2	70.90	69.70	-2	27,576	-0.01%
2023/07/25	1	70.20	111	70.23	70.60	-110	27,814	-0.40%	大賣/鉅額交易
2023/07/24	13.8	69.95	26	70.20	70.00	-12.2	28,006	-0.04%
2023/07/21	1	72.80	1	73.00	73.60	0	28,207	0.00%
2023/07/20	1	73.60	1	73.10	73.20	0	29,256	0.00%
2023/07/19	7	73.79	2	74.65	72.50	5	29,584	0.02%
2023/07/18	67	76.63	22	76.73	74.00	45	30,150	0.15%
2023/07/17	31	76.16	52	76.42	76.70	-21	30,543	-0.07%
2023/07/14	31	73.85	42.2	73.03	72.60	-11.2	31,042	-0.04%
2023/07/13	27.2	73.02	6.1	73.25	72.80	21.1	32,704	0.06%
2023/07/12	70	71.70	61.1	71.36	72.00	8.9	33,621	0.03%
2023/07/11	21.1	73.24	252.4	71.90	72.00	-231.3	34,256	-0.68%	大賣/鉅額交易
2023/07/10	137	76.21	11	78.76	76.00	126	34,499	0.37%	大買/鉅額交易
2023/07/07	20.1	78.26	19	78.62	78.30	1.1	34,755	0.00%
2023/07/06	6.1	78.05	117	78.66	77.70	-110.9	35,037	-0.32%	大賣/鉅額交易
2023/07/05	12	79.58	13	79.80	79.40	-1	35,753	0.00%
2023/07/04	7	79.14	2	77.85	77.60	5	35,789	0.01%
2023/07/03	6	78.67	1	79.00	78.80	5	35,870	0.01%
2023/06/30	7.2	77.87	21	77.00	78.00	-13.8	36,476	-0.04%
2023/06/29	0	0.00	7	75.67	75.50	-7	36,628	-0.02%
2023/06/28	11	76.34	0	0.00	75.30	11	36,905	0.03%
2023/06/27	81.2	76.58	108.1	75.82	75.60	-26.9	37,163	-0.07%	大賣/
2023/06/26	20.4	79.91	13	79.32	79.30	7.4	37,281	0.02%
2023/06/21	2	78.75	8	80.44	81.80	-6	37,430	-0.02%
2023/06/20	11	79.84	3	80.13	79.40	8	37,547	0.02%
2023/06/19	1	81.20	23	79.25	80.80	-22	38,426	-0.06%
2023/06/16	5	80.60	7.5	80.27	79.10	-2.5	39,863	-0.01%
2023/06/15	13	79.57	5.5	79.45	79.00	7.5	40,410	0.02%
2023/06/14	204	80.29	216	82.12	80.30	-12	41,215	-0.03%	大買/大賣/
2023/06/13	10	80.64	7.2	81.84	82.30	2.8	41,842	0.01%
2023/06/12	7	79.60	7	78.83	78.50	0	42,435	0.00%
2023/06/09	22.1	80.49	31	79.77	79.00	-8.9	43,618	-0.02%
2023/06/08	41.1	79.82	6	79.63	78.90	35.1	44,550	0.08%
2023/06/07	71.1	83.57	54	83.11	81.50	17.1	45,822	0.04%
2023/06/06	30.2	83.31	11	84.04	82.60	19.2	46,949	0.04%
2023/06/05	35	85.91	33.4	85.65	85.70	1.7	47,549	0.00%
2023/06/02	85	83.28	73	82.69	83.40	12	47,681	0.03%
2023/06/01	239	81.62	301.8	79.10	81.90	-62.8	47,138	-0.13%	大買/大賣/
2023/05/31	55	77.53	34	78.36	78.40	21	46,628	0.05%
2023/05/30	121	77.46	62	77.60	76.60	59	45,748	0.13%	大買/
2023/05/29	25	76.89	36	76.39	76.40	-11	45,395	-0.02%
2023/05/26	304.1	73.92	260	75.25	73.70	44.1	45,058	0.10%	大買/大賣/
2023/05/25	111	74.84	36	74.88	74.50	75	44,998	0.17%	大買/
2023/05/24	106	78.44	64	79.50	75.80	42	44,898	0.09%	大買/
2023/05/23	9	75.49	7	74.97	75.50	2	44,540	0.00%
2023/05/22	3	74.53	37	75.00	75.30	-34	44,960	-0.08%
2023/05/19	13.5	75.80	13	74.84	73.20	0.5	44,786	0.00%
2023/05/18	229	76.00	328	75.38	75.80	-99	44,433	-0.22%	大買/大賣/
2023/05/17	197.1	74.47	176	75.66	74.10	21.1	43,886	0.05%	大買/大賣/
2023/05/16	305	74.27	329	73.48	74.40	-24	43,212	-0.06%	大買/大賣/
2023/05/15	92	73.88	237	73.78	72.70	-145	42,738	-0.34%	大賣/鉅額交易
2023/05/12	75	72.09	82	71.89	73.20	-7	42,094	-0.02%
2023/05/11	50	69.39	39	69.95	68.90	11	41,514	0.03%
2023/05/10	114	69.53	112	70.07	70.00	2	41,156	0.00%	大買/大賣/
2023/05/09	74	72.93	35	74.14	71.70	39	40,450	0.10%
2023/05/08	47	73.67	44	73.01	73.80	3	39,949	0.01%
2023/05/05	228	71.24	226	73.67	71.20	2	39,498	0.01%	大買/大賣/
2023/05/04	21.4	75.44	4	75.65	74.00	17.4	39,065	0.04%
2023/05/03	258	76.03	237	76.21	76.00	21	38,702	0.05%	大買/大賣/
2023/05/02	9	74.50	17	75.02	76.50	-8	38,138	-0.02%
2023/04/28	14	73.55	14	73.51	73.50	0	37,572	0.00%
2023/04/27	53	71.98	3.7	72.15	71.90	49.3	37,132	0.13%
2023/04/26	60	71.65	51	71.18	71.90	9	36,803	0.02%
2023/04/25	222.3	74.38	66	73.57	72.70	156.3	36,370	0.43%	大買/鉅額交易
2023/04/24	220	72.74	65	73.50	73.30	155	35,247	0.44%	大買/鉅額交易
2023/04/21	79.1	73.85	274	72.94	72.50	-194.9	34,861	-0.56%	大賣/鉅額交易
2023/04/20	97.1	75.72	191	76.91	74.60	-93.9	34,112	-0.28%	大賣/
2023/04/19	79	78.12	137.1	77.81	77.80	-58.1	33,376	-0.17%	大賣/
2023/04/18	404.1	76.95	193	77.41	76.40	211.1	32,320	0.65%	大買/大賣/鉅額交易
2023/04/17	59	72.36	447	71.86	75.90	-388	30,534	-1.27%	大賣/鉅額交易
2023/04/14	108	68.77	32.2	69.33	69.00	75.8	29,403	0.26%	大買/
2023/04/13	367.5	67.11	320	66.69	67.30	47.5	28,431	0.17%	大買/大賣/
2023/04/12	364	66.64	357	66.68	66.30	7	27,694	0.03%	大買/大賣/
2023/04/11	103	66.90	88	66.83	66.30	15	27,252	0.06%	大買/
2023/04/10	139.3	66.21	72	65.96	66.60	67.3	26,706	0.25%	大買/
2023/04/07	52	63.01	29	62.94	62.50	23	25,805	0.09%
2023/04/06	41	60.28	1	60.49	61.60	40	25,429	0.16%
2023/03/31	40	62.80	19	62.12	60.30	21	25,221	0.08%
2023/03/30	29	60.24	27	60.77	60.80	2	24,733	0.01%
2023/03/29	43	59.54	40	59.94	59.80	3	24,759	0.01%
2023/03/28	6	58.77	10	59.52	59.20	-4	25,009	-0.02%
2023/03/27	52	60.56	49	60.57	59.80	3	24,753	0.01%
2023/03/24	4	59.80	3	59.60	60.00	1	24,383	0.00%
2023/03/23	112	59.25	211	58.49	59.50	-99	24,068	-0.41%	大買/大賣/
2023/03/22	107	59.79	67	60.74	59.00	40	23,610	0.17%	大買/
2023/03/21	174	63.05	155	62.57	61.10	19	22,529	0.08%	大買/大賣/
2023/03/20	21	59.64	22	59.61	59.50	-1	20,843	0.00%
2023/03/17	126	59.80	207	59.88	59.10	-81	20,016	-0.40%	大買/大賣/
2023/03/16	50	57.82	65.1	58.09	58.50	-15.1	18,949	-0.08%
2023/03/15	186.1	59.31	92.1	59.47	59.20	94	18,059	0.52%	大買/
2023/03/14	450	58.23	455	56.53	58.40	-5	17,276	-0.03%	大買/大賣/
2023/03/13	265	56.17	182	56.05	56.20	83	15,806	0.52%	大買/大賣/
2023/03/10	589.1	58.16	589	57.40	56.60	0.1	14,616	0.00%	大買/大賣/
2023/03/09	118	55.52	83	55.19	54.80	35	13,026	0.27%	大買/
2023/03/08	143	54.40	127	52.34	54.70	16	11,630	0.14%	大買/大賣/
2023/03/07	368	49.96	384	49.34	49.80	-16	10,742	-0.15%	大買/大賣/
2023/03/06	130	48.57	206	48.12	48.75	-76	10,455	-0.73%	大買/大賣/
2023/03/03	584	48.21	616	47.42	46.90	-32	10,502	-0.30%	大買/大賣/
2023/03/02	163	46.39	1	45.95	47.05	162	10,050	1.61%	大買/鉅額交易
2023/03/01	59	45.51	1	45.69	45.60	58	9,884	0.59%
2023/02/24	48	46.43	12	46.62	45.45	36	9,774	0.37%
2023/02/23	34	46.76	183	46.52	46.60	-149	9,572	-1.56%	大賣/鉅額交易
2023/02/22	26.1	45.79	16	46.00	47.20	10.1	9,388	0.11%
2023/02/21	260	46.77	278	46.59	46.70	-18	9,065	-0.20%	大買/大賣/
2023/02/20	92	44.68	94	44.63	46.35	-2	7,673	-0.03%
2023/02/17	53	42.31	33.1	41.88	42.15	19.9	7,037	0.28%
2023/02/16	26.1	42.74	29.3	42.38	42.35	-3.2	6,955	-0.05%
2023/02/13	19	39.73	0	0.00	39.95	19	6,721	0.28%
2023/02/10	2	39.95	3	40.07	39.90	-1	6,759	-0.01%
2023/02/09	2	41.75	2	41.65	41.35	0	6,706	0.00%
2023/02/08	2	41.65	0	0.00	41.05	2	6,678	0.03%
2023/02/07	7	41.25	7.3	41.45	41.25	-0.3	6,645	0.00%
2023/02/06	0	0.00	1	40.60	40.65	-1	6,589	-0.02%
2023/02/02	1	40.65	0	0.00	40.60	1	6,560	0.02%
2023/01/31	2	39.40	2	39.45	39.65	0	6,526	0.00%
2023/01/30	2	38.90	1	38.90	38.85	1	6,526	0.02%
2023/01/13	2.1	38.02	0	0.00	38.00	2.1	6,533	0.03%
2023/01/12	1	39.00	0	0.00	38.70	1	6,519	0.02%
2023/01/11	0.2	39.34	0	0.00	39.00	0.2	6,554	0.00%
2023/01/03	2.1	39.55	0	0.00	39.95	2.1	6,679	0.03%
2022/12/30	0	0.00	10	39.60	39.45	-10	6,707	-0.15%
2022/12/29	1.3	39.33	1	39.35	39.65	0.3	6,837	0.00%
2022/12/28	4	39.70	0	0.00	39.00	4	6,845	0.06%
2022/12/27	0	40.13	0	0.00	40.05	0	6,843	0.00%
2022/12/26	0	40.35	11	40.40	40.00	-11	6,852	-0.16%
2022/12/22	1	42.90	21	42.56	41.50	-20	6,795	-0.29%
2022/12/21	7	42.13	10	42.13	42.40	-3	6,585	-0.05%
2022/12/20	12	42.14	17	42.21	40.65	-5	6,274	-0.08%
2022/12/19	4	41.34	4	40.60	41.25	0	5,759	0.00%
2022/12/16	0	39.60	6	39.39	39.40	-6	5,685	-0.11%
2022/12/15	1	40.30	2	40.05	40.50	-1	5,680	-0.02%
2022/12/14	2	39.80	5	40.10	39.70	-3	5,709	-0.05%
2022/12/13	2	39.70	5	40.04	39.65	-3	5,901	-0.05%
2022/12/12	2	40.20	0	0.00	39.95	2	6,241	0.03%
2022/12/09	3	40.10	2	40.45	39.90	1	6,895	0.01%
2022/12/08	4	39.95	1	39.90	39.80	3	6,969	0.04%
2022/12/07	108	39.80	105	40.87	39.75	3	6,967	0.04%	大買/大賣/
2022/12/06	7	42.35	0	0.00	41.65	7	6,883	0.10%
2022/12/05	1	41.60	0	0.00	41.70	1	6,639	0.02%
2022/12/01	198	41.60	198	42.15	41.60	0	6,509	0.00%	大買/大賣/
2022/11/30	51	41.90	62	42.07	41.80	-11	6,398	-0.17%
2022/11/29	103	41.09	104	41.00	41.25	-1	6,186	-0.02%	大買/大賣/
2022/11/28	10	42.14	6	41.93	41.70	4	6,208	0.06%
2022/11/25	29	41.47	36.2	41.66	42.30	-7.2	5,779	-0.12%
2022/11/24	41	38.96	48.5	38.88	38.85	-7.5	5,224	-0.14%
2022/11/23	0	0.00	1	36.70	36.65	-1	4,905	-0.02%
2022/11/22	4.3	36.80	0	0.00	36.70	4.3	4,949	0.09%
2022/11/21	4	37.34	1	37.55	37.10	3	4,993	0.06%
2022/11/18	1.1	38.87	7	38.23	37.30	-5.9	5,005	-0.12%
2022/11/17	15.2	38.47	16	38.53	38.45	-0.8	4,945	-0.02%
2022/11/16	2.1	38.35	8	37.98	37.85	-5.9	4,917	-0.12%
2022/11/15	2.1	36.72	0	0.00	37.85	2.1	4,921	0.04%
2022/11/14	2	37.15	0	0.00	37.05	2	4,925	0.04%
2022/11/11	7	37.95	1	37.25	36.80	6	4,958	0.12%
2022/11/10	0.4	37.84	1	38.00	37.80	-0.6	4,919	-0.01%
2022/11/09	1.4	37.99	1	38.00	37.90	0.4	4,957	0.01%
2022/11/08	12	38.53	12	37.88	37.45	0	4,996	0.00%
2022/11/04	2	37.40	0	0.00	37.40	2	5,071	0.04%
2022/11/02	1	36.60	1	36.80	36.60	0	5,083	0.00%
2022/10/27	3	35.75	0	0.00	36.30	3	5,247	0.06%
2022/10/24	0	0.00	3	35.32	34.80	-3	5,376	-0.06%
2022/10/19	2	36.60	2	36.38	36.10	0	5,391	0.00%
2022/10/18	0	0.00	2	35.00	35.40	-2	5,368	-0.04%
2022/10/17	3	33.37	0	0.00	34.95	3	5,439	0.06%
2022/10/14	0	0.00	1	34.90	35.05	-1	5,487	-0.02%
2022/10/13	3	35.03	0	0.00	33.40	3	5,492	0.05%
2022/10/11	7	37.15	5	36.85	36.10	2	5,477	0.04%
2022/10/07	4	38.11	41	38.34	38.20	-37	5,656	-0.65%
2022/10/06	33	38.41	9	38.34	38.20	24	5,817	0.41%
2022/10/05	3	37.30	3	36.85	36.90	0	5,703	0.00%
2022/10/04	18	36.60	3	36.95	37.05	15	5,697	0.26%
2022/10/03	1	35.65	1	35.50	35.65	0	5,696	0.00%
2022/09/30	1	34.30	2	35.00	35.50	-1	5,806	-0.02%
2022/09/29	1	35.60	1	35.80	35.35	0	5,817	0.00%
2022/09/28	5	36.06	4	35.41	34.85	1	5,833	0.02%
2022/09/27	0	0.00	2	36.05	36.50	-2	5,809	-0.03%
2022/09/26	7	36.45	6	36.36	35.75	1	5,831	0.02%
2022/09/23	1	38.00	3	38.15	38.05	-2	5,846	-0.03%
2022/09/22	6	38.68	3	38.93	39.10	3	5,876	0.05%
2022/09/21	70	38.66	73	39.16	38.90	-3	5,857	-0.05%
2022/09/20	9	38.88	13	39.32	39.35	-4	5,801	-0.07%
2022/09/19	34	40.13	24	40.88	38.95	10	5,647	0.18%
2022/09/16	191	41.57	191	41.68	41.60	0	5,366	0.00%	大買/大賣/
2022/09/15	2	40.10	12	39.63	39.20	-10	4,783	-0.21%
2022/09/12	0	0.00	4	38.90	39.20	-4	4,743	-0.08%
2022/09/07	0	0.00	1	36.50	36.60	-1	4,787	-0.02%
2022/09/06	32	37.08	10	37.57	37.00	22	4,806	0.46%
2022/09/05	19	38.46	44	39.91	38.15	-25	4,777	-0.52%
2022/09/02	7	40.34	4	40.25	40.30	3	4,717	0.06%
2022/09/01	10	40.37	6	39.72	39.55	4	4,520	0.09%
2022/08/31	20	39.29	9	39.42	39.15	11	4,456	0.25%
2022/08/30	0	0.00	6	38.10	38.15	-6	4,752	-0.13%
2022/08/29	1	38.25	0	0.00	37.80	1	4,845	0.02%
2022/08/26	3	39.20	0	0.00	39.60	3	4,835	0.06%
2022/08/25	0	0.00	3	38.75	38.75	-3	4,848	-0.06%
2022/08/24	3	38.60	0	0.00	38.10	3	5,138	0.06%
2022/08/23	1	38.50	3	38.23	38.35	-2	5,152	-0.04%
2022/08/18	7	39.85	0	0.00	39.90	7	5,301	0.13%
2022/08/17	0	0.00	20	39.16	39.70	-20	5,298	-0.38%
2022/08/16	0	0.00	10	39.37	39.15	-10	5,267	-0.19%
2022/08/12	0	0.00	1	38.10	38.05	-1	5,186	-0.02%
2022/08/11	14	38.25	0	0.00	37.90	14	5,185	0.27%
2022/08/09	0	0.00	3	37.78	37.95	-3	5,102	-0.06%
2022/08/05	2	37.63	5	37.44	37.60	-3	5,162	-0.06%
2022/08/04	2	35.05	14	35.37	35.95	-12	5,183	-0.23%
2022/08/03	8	36.04	14	35.90	36.05	-6	5,170	-0.12%
2022/08/02	11	36.40	6	37.13	36.50	5	5,192	0.10%
2022/08/01	3	38.55	4	38.03	38.35	-1	5,145	-0.02%
2022/07/29	0	0.00	2	37.15	37.20	-2	5,100	-0.04%
2022/07/28	10	36.65	0	0.00	36.60	10	5,127	0.20%
2022/07/27	0	0.00	4	36.25	36.65	-4	5,139	-0.08%
2022/07/26	1	36.05	0	0.00	36.15	1	5,173	0.02%
2022/07/25	1	37.05	2	37.00	37.00	-1	5,183	-0.02%
2022/07/22	2	37.85	4	36.93	36.80	-2	5,224	-0.04%
2022/07/21	1	37.25	1	37.35	37.35	0	5,315	0.00%
2022/07/18	5	35.93	2	36.40	36.10	3	5,373	0.06%
2022/07/15	63	36.14	65	36.07	36.00	-2	5,369	-0.04%
2022/07/14	3	35.37	6	34.95	36.30	-3	5,204	-0.06%
2022/07/13	1	33.35	0	0.00	33.00	1	5,084	0.02%
2022/07/12	0	0.00	8	32.60	32.25	-8	5,178	-0.15%
2022/07/11	1	33.45	0	0.00	33.95	1	5,214	0.02%
2022/07/08	12	33.75	10	33.55	33.60	2	5,283	0.04%
2022/07/07	5	31.52	5	31.00	31.50	0	5,211	0.00%
2022/07/06	2	30.78	0	0.00	30.25	2	5,275	0.04%
2022/07/05	0	0.00	6	31.27	31.95	-6	5,373	-0.11%
2022/07/04	1	31.95	2	31.40	31.00	-1	5,410	-0.02%
2022/07/01	2	32.65	11	33.42	31.70	-9	5,539	-0.16%
2022/06/30	5	34.58	17	34.58	34.00	-12	5,642	-0.21%
2022/06/29	3	35.97	0	0.00	35.90	3	5,690	0.05%
2022/06/28	2	37.20	0	0.00	36.80	2	5,901	0.03%
2022/06/27	0	0.00	2	37.53	37.80	-2	6,692	-0.03%
2022/06/24	6	37.08	3	37.23	36.85	3	6,996	0.04%
2022/06/23	1	35.95	1	35.95	35.95	0	7,501	0.00%
2022/06/21	8	35.98	0	0.00	36.70	8	9,175	0.09%
2022/06/20	2	36.15	10	36.36	35.10	-8	9,495	-0.08%
2022/06/17	6	37.17	3	37.05	36.95	3	9,504	0.03%
2022/06/16	2	38.35	1	38.95	37.40	1	9,509	0.01%
2022/06/15	16	38.35	0	0.00	38.30	16	9,536	0.17%
2022/06/14	2	38.10	1	38.20	39.10	1	9,575	0.01%
2022/06/13	3	38.98	0	0.00	38.80	3	9,597	0.03%
2022/06/10	50	39.99	48	39.92	40.00	2	9,611	0.02%
2022/06/08	33	42.15	44	41.95	41.25	-11	9,651	-0.11%
2022/06/07	4	39.86	12	40.46	40.30	-8	9,377	-0.09%
2022/06/06	26	39.25	22	40.18	39.15	4	9,352	0.04%
2022/06/02	63	40.02	57	40.48	40.00	6	9,466	0.06%
2022/06/01	21	41.62	19	41.58	40.75	2	9,549	0.02%
2022/05/30	3	39.13	1	39.00	39.15	2	9,594	0.02%
2022/05/27	1	38.60	7	39.01	38.10	-6	9,640	-0.06%
2022/05/26	1	37.55	4	38.61	37.40	-3	9,685	-0.03%
2022/05/25	14	38.29	7	38.49	38.80	7	9,758	0.07%
2022/05/24	3	38.03	0	0.00	37.50	3	9,920	0.03%
2022/05/20	3	38.65	4	38.59	38.35	-1	10,206	-0.01%
2022/05/18	1	38.40	4	38.45	38.40	-3	10,582	-0.03%
2022/05/17	5	38.06	1	38.15	38.10	4	11,380	0.04%
2022/05/16	0	0.00	1	37.30	37.35	-1	11,789	-0.01%
2022/05/13	9	36.51	9	36.78	36.75	0	11,807	0.00%
2022/05/12	10	36.73	18	35.89	35.00	-8	11,857	-0.07%
2022/05/10	9	38.06	7	38.37	38.25	2	11,976	0.02%
2022/05/09	3	38.82	1	39.15	38.60	2	12,027	0.02%
2022/05/06	8	39.63	0	0.00	39.85	8	12,155	0.07%
2022/05/05	1	41.65	3	41.10	41.00	-2	12,278	-0.02%
2022/05/04	4	40.28	5	40.15	40.55	-1	12,324	-0.01%
2022/05/03	14	39.41	7	39.71	39.70	7	12,455	0.06%
2022/04/29	6	39.04	18	39.20	39.00	-12	12,634	-0.09%
2022/04/28	6	38.86	1	38.55	38.70	5	12,814	0.04%
2022/04/27	6	38.68	8	38.62	38.65	-2	12,841	-0.02%
2022/04/26	2	40.90	3	41.10	40.70	-1	12,772	-0.01%
2022/04/25	18	41.14	2	41.15	40.95	16	12,852	0.12%
2022/04/22	2	43.53	4	43.33	43.25	-2	12,957	-0.02%
2022/04/21	4	43.50	13	43.43	43.60	-9	13,093	-0.07%
2022/04/20	1	42.75	7	43.01	42.95	-6	13,319	-0.05%
2022/04/19	9	42.77	0	0.00	42.05	9	13,467	0.07%
2022/04/18	22	42.63	5	42.57	42.35	17	13,793	0.12%
2022/04/15	0	0.00	2	44.13	43.80	-2	13,993	-0.01%
2022/04/14	6	45.48	7	45.24	45.10	-1	14,415	-0.01%
2022/04/13	5	44.55	1	44.50	44.50	4	14,620	0.03%
2022/04/12	1	44.10	4	43.81	44.20	-3	14,967	-0.02%
2022/04/11	1	45.35	9	44.41	44.00	-8	15,448	-0.05%
2022/04/08	1	46.10	1	45.75	45.75	0	15,823	0.00%
2022/04/07	6	47.35	17	46.51	45.20	-11	16,675	-0.07%
2022/04/06	11	47.40	11	46.90	47.15	0	16,890	0.00%
2022/04/01	11	46.46	10	46.34	46.10	1	17,214	0.01%
2022/03/31	11	48.27	27	48.19	46.80	-16	18,222	-0.09%
2022/03/30	107	48.78	87	49.01	48.25	20	19,103	0.10%	大買/
2022/03/29	12	48.18	15	47.84	46.95	-3	21,757	-0.01%
2022/03/28	16	48.02	33	48.14	47.60	-17	22,374	-0.08%
2022/03/25	69	47.54	32	47.79	47.65	37	22,255	0.17%
2022/03/24	134	47.17	164	46.43	45.90	-30	21,832	-0.14%	大買/大賣/
2022/03/23	8	45.05	11	44.73	45.75	-3	21,678	-0.01%
2022/03/22	8	42.95	7	43.07	43.00	1	22,935	0.00%
2022/03/21	7	42.87	0	0.00	42.65	7	24,311	0.03%
2022/03/18	0	0.00	2	42.50	43.30	-2	25,021	-0.01%
2022/03/17	0	0.00	6	42.87	42.55	-6	25,932	-0.02%
2022/03/16	10	42.44	14	41.91	41.40	-4	26,305	-0.02%
2022/03/15	3	42.32	2	42.00	41.90	1	26,355	0.00%
2022/03/14	0	0.00	3	42.70	43.15	-3	26,570	-0.01%
2022/03/11	27	42.44	3	42.48	42.10	24	27,074	0.09%
2022/03/10	1	44.05	2	43.78	43.35	-1	27,079	0.00%
2022/03/09	5	42.74	5	42.44	42.65	0	27,036	0.00%
2022/03/08	11	42.45	12	42.51	41.75	-1	27,012	0.00%
2022/03/07	20	43.71	22	43.52	43.00	-2	26,897	-0.01%
2022/03/04	10	45.60	5	45.72	45.50	5	26,779	0.02%
2022/03/03	5	47.64	8	47.84	46.55	-3	26,680	-0.01%
2022/03/02	9	46.43	4	46.10	46.90	5	26,600	0.02%
2022/03/01	54	45.85	76	45.78	46.85	-22	26,662	-0.08%
2022/02/25	2	45.45	0	0.00	44.80	2	26,695	0.01%
2022/02/24	3	44.28	6	44.98	44.05	-3	26,666	-0.01%
2022/02/23	99	46.51	12	46.40	46.50	87	26,540	0.33%
2022/02/22	7	45.69	8	46.31	45.40	-1	26,548	0.00%
2022/02/21	26	47.78	102	47.65	47.75	-76	26,443	-0.29%	大賣/
2022/02/18	24	46.72	35	46.68	47.95	-11	26,335	-0.04%
2022/02/17	140	47.24	171	48.06	46.70	-31	26,355	-0.12%	大買/大賣/
2022/02/16	74	46.53	44	47.10	48.15	30	25,774	0.12%
2022/02/15	4	44.55	0	0.00	43.80	4	25,474	0.02%
2022/02/14	9	44.24	16	43.79	43.50	-7	25,529	-0.03%
2022/02/11	14	45.36	9	45.68	45.70	5	25,612	0.02%
2022/02/10	8	45.89	41	46.02	45.20	-33	25,949	-0.13%
2022/02/09	1	45.45	13	45.08	45.20	-12	25,870	-0.05%
2022/02/08	4	43.78	2	44.33	44.95	2	25,855	0.01%
2022/02/07	14	43.34	3	43.12	43.90	11	25,760	0.04%
2022/01/26	25	41.50	4	41.59	41.60	21	25,716	0.08%
2022/01/25	20	41.16	3	40.93	40.80	17	26,178	0.06%
2022/01/24	2	41.75	8	42.86	42.80	-6	26,203	-0.02%
2022/01/21	11	43.05	16	43.05	42.55	-5	26,324	-0.02%
2022/01/20	10	44.63	2	44.45	44.45	8	26,539	0.03%
2022/01/19	4	45.25	10	44.86	44.80	-6	27,174	-0.02%
2022/01/18	7	45.16	2	46.15	44.80	5	27,675	0.02%
2022/01/17	27	45.65	20	45.70	45.60	7	27,640	0.03%
2022/01/14	3	44.65	23	44.63	44.15	-20	27,650	-0.07%
2022/01/13	4	45.86	7	45.30	45.65	-3	27,830	-0.01%
2022/01/12	9	46.66	3	46.33	46.00	6	28,004	0.02%
2022/01/11	25	47.36	24	47.65	46.50	1	27,968	0.00%
2022/01/10	63	47.51	19	48.83	48.70	44	27,612	0.16%
2022/01/07	33	48.48	65	48.12	47.75	-32	27,341	-0.12%
2022/01/06	101	50.10	108	50.31	49.60	-7	26,889	-0.03%	大買/大賣/
2022/01/05	41	51.28	37	51.37	50.40	4	26,623	0.02%
2022/01/04	40	51.10	65	51.36	52.10	-25	26,245	-0.10%
2022/01/03	317	50.62	334	50.42	50.70	-17	25,790	-0.07%	大買/大賣/
2021/12/30	355	50.94	331	51.23	50.30	24	25,335	0.09%	大買/大賣/
2021/12/29	43	50.26	97	50.17	50.60	-54	24,493	-0.22%
2021/12/28	424	50.18	392	50.64	50.00	32	24,195	0.13%	大買/大賣/
2021/12/27	178	50.96	155	50.85	51.70	23	23,728	0.10%	大買/大賣/
2021/12/24	141	50.19	163	49.89	49.40	-22	22,652	-0.10%	大買/大賣/
2021/12/23	1,775	50.54	1,773	49.59	49.90	2	21,538	0.01%	大買/大賣/
2021/12/22	263	46.87	47	45.75	47.35	216	18,101	1.19%	大買/鉅額交易
2021/12/21	168	43.25	447	44.53	43.05	-279	17,170	-1.62%	大買/大賣/鉅額交易
2021/12/20	79	45.73	83	44.97	45.15	-4	16,748	-0.02%
2021/12/17	328	45.77	320	45.49	45.40	8	16,239	0.05%	大買/大賣/
2021/12/16	1,885	46.45	1,820	45.75	46.25	65	15,573	0.42%	大買/大賣/
2021/12/15	64	43.32	73.6	43.46	43.80	-9.6	13,999	-0.07%
2021/12/14	46.3	39.91	43	40.62	40.80	3.3	12,584	0.03%
2021/12/13	13	40.47	46	41.40	42.25	-33	11,852	-0.28%
2021/12/10	11	40.04	2	38.65	38.45	9	10,891	0.08%
2021/12/09	0	0.00	8	38.46	38.30	-8	10,460	-0.08%
2021/12/08	3.3	39.03	6	38.38	38.20	-2.7	10,373	-0.03%
2021/12/07	44	39.20	5	39.26	39.10	39	10,132	0.38%
2021/12/06	7	36.79	0	0.00	37.20	7	9,605	0.07%
2021/12/03	0	0.00	2	36.10	36.20	-2	9,602	-0.02%
2021/12/01	0	0.00	10	36.35	36.45	-10	9,665	-0.10%
2021/11/30	22	35.83	10	36.30	36.25	12	9,693	0.12%
2021/11/29	0	0.00	2	35.20	35.45	-2	9,748	-0.02%
2021/11/26	14	36.03	39	35.83	35.75	-25	9,817	-0.25%
2021/11/25	4	37.31	17	37.34	37.10	-13	9,738	-0.13%
2021/11/24	39	37.52	13	36.95	38.05	26	9,614	0.27%
2021/11/23	2	37.60	4	37.38	36.85	-2	9,542	-0.02%
2021/11/19	3	38.08	0	0.00	37.35	3	9,684	0.03%
2021/11/18	22	37.94	0	0.00	37.55	22	9,701	0.23%
2021/11/17	6	37.82	42	37.70	37.15	-36	9,687	-0.37%
2021/11/16	16	38.13	18	38.88	37.30	-2	9,737	-0.02%
2021/11/15	56	38.11	22	38.18	38.40	34	9,596	0.35%
2021/11/12	14	37.21	18	37.73	37.20	-4	9,510	-0.04%
2021/11/11	11	36.80	1	37.75	36.55	10	9,519	0.11%
2021/11/09	82	37.48	89	36.48	37.70	-7	9,481	-0.07%
2021/11/08	3	36.00	5	35.23	35.50	-2	9,209	-0.02%
2021/11/05	1	34.60	0	0.00	34.40	1	9,380	0.01%
2021/11/03	2	35.63	1	36.00	35.20	1	9,455	0.01%
2021/11/02	13	37.90	14	38.00	35.45	-1	9,494	-0.01%
2021/11/01	2	37.05	12	37.25	36.80	-10	9,020	-0.11%
2021/10/29	5	37.02	24	36.45	36.80	-19	8,881	-0.21%
2021/10/28	170	36.76	150	36.57	36.30	20	8,571	0.23%	大買/大賣/
2021/10/27	24	37.12	14	36.79	36.30	10	8,202	0.12%
2021/10/26	10	36.54	39	36.84	37.25	-29	7,558	-0.38%
2021/10/25	2	34.28	3	34.35	33.90	-1	7,035	-0.01%
2021/10/22	62	34.97	50	35.05	34.80	12	7,167	0.17%
2021/10/21	25	35.52	3	35.40	35.30	22	7,157	0.31%
2021/10/20	6	35.66	2	34.65	35.30	4	7,123	0.06%
2021/10/19	0	0.00	1	32.75	33.00	-1	6,882	-0.01%
2021/10/18	1	31.85	1	32.40	32.20	0	6,882	0.00%
2021/10/15	0	0.00	4	31.71	31.85	-4	7,015	-0.06%
2021/10/14	0	0.00	11	30.81	30.85	-11	7,241	-0.15%
2021/10/13	0	0.00	1	30.00	29.90	-1	7,365	-0.01%
2021/10/12	1	30.95	0	0.00	30.75	1	7,493	0.01%
2021/10/08	16	32.00	1	32.80	31.30	15	7,645	0.20%
2021/10/06	1	30.50	1	30.70	30.55	0	8,574	0.00%
2021/10/05	0	0.00	6	30.37	30.60	-6	9,372	-0.06%
2021/10/04	1	28.90	9	29.62	29.00	-8	9,871	-0.08%
2021/10/01	20	30.81	0	0.00	30.45	20	10,423	0.19%
2021/09/30	0	0.00	6	31.97	32.15	-6	11,451	-0.05%
2021/09/29	5	31.34	2	31.30	31.30	3	11,934	0.03%
2021/09/28	3	32.50	3	33.25	32.35	0	12,399	0.00%
2021/09/27	0	0.00	3	33.23	33.25	-3	12,598	-0.02%
2021/09/24	2	32.35	2	32.80	32.70	0	12,832	0.00%
2021/09/23	0	0.00	8	33.20	32.05	-8	13,219	-0.06%
2021/09/22	5	30.85	1	31.70	31.50	4	13,700	0.03%
2021/09/17	21	32.40	2	32.50	32.35	19	15,407	0.12%
2021/09/14	1	32.60	0	0.00	32.15	1	16,573	0.01%
2021/09/13	0	0.00	1	32.85	32.65	-1	16,735	-0.01%
2021/09/10	1	32.50	1	32.70	32.85	0	16,909	0.00%
2021/09/09	2	32.50	2	33.00	33.00	0	17,150	0.00%
2021/09/08	12	32.38	0	0.00	32.05	12	17,334	0.07%
2021/09/07	0	0.00	4	32.95	33.45	-4	17,836	-0.02%
2021/09/06	1	34.10	0	0.00	33.45	1	18,298	0.01%
2021/09/02	11	34.75	0	0.00	34.45	11	18,386	0.06%
2021/09/01	3	36.33	0	0.00	35.80	3	18,456	0.02%
2021/08/27	16	36.69	3	35.65	35.65	13	18,817	0.07%
2021/08/26	0	0.00	2	36.45	36.85	-2	19,040	-0.01%
2021/08/25	0	0.00	21	36.33	36.10	-21	19,122	-0.11%
2021/08/24	2	34.50	1	34.40	34.25	1	19,301	0.01%
2021/08/23	2	34.43	2	34.73	34.90	0	19,627	0.00%
2021/08/20	3	33.83	9	33.53	34.05	-6	19,925	-0.03%
2021/08/19	4	33.10	4	33.61	32.50	0	20,009	0.00%
2021/08/18	0	0.00	4.2	32.37	34.45	-4.2	20,301	-0.02%
2021/08/17	5	32.66	10	33.23	31.80	-5	20,427	-0.02%
2021/08/16	7	34.24	14	34.08	34.10	-7	20,432	-0.03%
2021/08/13	13	36.37	3.1	36.76	35.80	9.9	20,452	0.05%
2021/08/12	5	38.20	2	38.35	38.25	3	20,523	0.01%
2021/08/11	11	38.15	5	38.15	38.95	6	20,594	0.03%
2021/08/10	1	37.65	3	37.60	37.65	-2	20,667	-0.01%
2021/08/09	3	37.30	0	0.00	37.05	3	20,854	0.01%
2021/08/06	0	0.00	11	38.05	37.60	-11	21,081	-0.05%
2021/08/05	5	36.69	0	0.00	36.60	5	21,273	0.02%
2021/08/03	4	37.76	0	0.00	37.65	4	22,054	0.02%
2021/08/02	11	37.52	10	37.90	38.00	1	22,273	0.00%
2021/07/30	11	38.48	5	37.93	37.90	6	22,477	0.03%
2021/07/29	1	38.70	15	38.53	38.40	-14	22,689	-0.06%
2021/07/28	20	37.57	1	37.05	38.10	19	22,900	0.08%
2021/07/27	28	41.23	33	40.83	39.65	-5	23,195	-0.02%
2021/07/26	64	41.57	60	41.38	41.60	4	23,492	0.02%
2021/07/23	15	40.03	7	39.91	40.05	8	24,314	0.03%
2021/07/22	2	38.90	9	38.89	38.90	-7	24,927	-0.03%
2021/07/21	2	38.50	0	0.00	37.75	2	25,844	0.01%
2021/07/20	18	38.16	15	38.08	37.75	3	25,772	0.01%
2021/07/19	21	40.02	4	40.09	39.80	17	25,664	0.07%
2021/07/16	7	40.69	8	41.33	40.50	-1	25,559	0.00%
2021/07/15	7	41.16	21	41.02	40.90	-14	25,443	-0.06%
2021/07/14	29	41.08	26	40.57	40.45	3	25,327	0.01%
2021/07/13	94	41.52	106	43.52	41.35	-12	25,095	-0.05%	大賣/
2021/07/12	60	43.13	46	43.03	43.15	14	24,316	0.06%
2021/07/09	31	42.31	68	41.89	41.20	-37	23,498	-0.16%
2021/07/08	24	41.56	56	41.57	42.40	-32	22,982	-0.14%
2021/07/07	86	41.74	57	41.42	40.80	29	22,452	0.13%
2021/07/06	4	41.35	22	42.56	43.00	-18	21,586	-0.08%
2021/07/05	11	39.11	12.4	39.33	39.10	-1.4	21,259	-0.01%
2021/07/02	7	37.61	4	37.73	37.60	3	21,926	0.01%
2021/07/01	15	37.24	3	36.85	36.90	12	21,974	0.05%
2021/06/30	23	38.60	22.2	38.44	38.15	0.8	21,976	0.00%
2021/06/29	12	38.55	16	38.60	37.25	-4	21,852	-0.02%
2021/06/28	222.2	40.05	178	40.37	39.75	44.2	21,547	0.21%	大買/大賣/
2021/06/25	24	38.01	92	38.93	39.80	-68	20,099	-0.34%
2021/06/24	6	35.81	9	36.10	36.20	-3	19,674	-0.02%
2021/06/23	8	35.11	29	34.96	35.80	-21	19,435	-0.11%
2021/06/22	16	33.68	10	34.30	33.40	6	19,356	0.03%
2021/06/21	26	34.35	13	34.79	34.05	13	19,369	0.07%
2021/06/18	13	36.87	1	36.95	35.85	12	19,561	0.06%
2021/06/17	9	35.87	4	36.20	36.30	5	21,100	0.02%
2021/06/16	77.3	35.77	78	36.71	35.25	-0.7	22,480	0.00%
2021/06/15	12	36.45	16	35.27	36.55	-4	23,594	-0.02%
2021/06/11	14	33.46	2	33.30	33.25	12	24,009	0.05%
2021/06/10	1	34.20	1	33.60	33.20	0	24,903	0.00%
2021/06/09	12	33.98	3	34.47	33.25	9	25,010	0.04%
2021/06/08	21	34.31	26	34.74	34.75	-5	24,966	-0.02%
2021/06/07	6	35.10	3	34.60	34.30	3	24,939	0.01%
2021/06/04	1	36.60	1	36.10	36.10	0	24,757	0.00%
2021/06/03	3	36.52	4	36.45	36.20	-1	24,630	0.00%
2021/06/02	1	35.50	6	36.28	35.40	-5	24,417	-0.02%
2021/06/01	71	36.12	65	36.73	36.70	6	24,292	0.02%
2021/05/31	99	36.66	77	35.38	36.40	22	24,079	0.09%
2021/05/28	24	33.62	62	32.58	33.80	-38	24,205	-0.16%
2021/05/27	17	31.14	41	31.02	30.75	-24	24,751	-0.10%
2021/05/26	32	30.43	18	30.94	30.40	14	24,713	0.06%
2021/05/25	21	30.76	0	0.00	31.15	21	24,380	0.09%
2021/05/24	3	28.00	2	28.55	28.35	1	24,247	0.00%
2021/05/21	33	27.30	34	27.80	27.90	-1	24,179	0.00%
2021/05/18	7	27.51	0	0.00	28.15	7	24,050	0.03%
2021/05/17	12	26.00	10	26.50	25.60	2	23,768	0.01%
2021/05/14	12	29.24	0	0.00	28.40	12	23,502	0.05%
2021/05/13	3	29.53	2	29.78	29.85	1	23,224	0.00%
2021/05/12	13	31.15	20.2	30.73	30.40	-7.2	22,926	-0.03%
2021/05/11	28	33.16	17.2	33.68	32.10	10.8	22,378	0.05%
2021/05/10	83.3	35.17	58	36.60	35.30	25.3	22,094	0.11%
2021/05/07	2	35.78	3	35.78	36.95	-1	21,966	0.00%
2021/05/06	24	34.39	25	35.05	34.30	-1	21,867	0.00%
2021/05/05	0	0.00	1	37.30	34.45	-1	21,673	0.00%
2021/05/04	24	36.63	24	37.32	36.10	0	21,592	0.00%
2021/05/03	18	40.02	5	40.88	38.70	13	21,235	0.06%
2021/04/29	81	46.47	35	45.66	42.95	46	20,791	0.22%
2021/04/28	45	44.17	52	41.56	45.10	-7	19,829	-0.04%
2021/04/27	26	42.25	70	41.81	41.00	-44	19,229	-0.23%
2021/04/26	10	39.90	36	39.90	39.90	-26	18,422	-0.14%
2021/04/23	0	0.00	17	34.28	36.30	-17	18,508	-0.09%
2021/04/22	4	33.00	0	0.00	33.00	4	18,616	0.02%
2021/04/20	0	0.00	1	34.15	34.15	-1	18,976	-0.01%
2021/04/19	37	36.34	0	0.00	34.50	37	19,413	0.19%
2021/04/16	0	0.00	7	35.74	36.40	-7	20,088	-0.03%
2021/04/15	5	34.75	10	34.81	35.70	-5	20,268	-0.02%
2021/04/14	2	33.30	9	34.30	35.10	-7	20,395	-0.03%
2021/04/13	9	37.70	0	0.00	37.00	9	20,488	0.04%
2021/04/12	33	35.55	9	35.01	38.00	24	20,566	0.12%
2021/04/09	3	37.80	0	0.00	37.80	3	20,758	0.01%
2021/04/08	60	41.94	21	41.35	41.95	39	20,895	0.19%
2021/04/07	14	38.39	10	37.33	38.90	4	19,783	0.02%
2021/04/06	13	34.39	3	34.90	35.40	10	19,602	0.05%
2021/04/01	9	30.86	10	31.98	32.20	-1	19,483	-0.01%
2021/03/31	2	29.63	7	28.57	29.30	-5	19,341	-0.03%
2021/03/30	5	27.77	2	28.20	29.30	3	19,307	0.02%
2021/03/29	2	26.73	9	26.64	26.95	-7	19,141	-0.04%
2021/03/26	0	0.00	1	25.80	26.20	-1	19,240	-0.01%
2021/03/25	7	26.52	12	26.37	25.75	-5	19,364	-0.03%
2021/03/24	9	25.00	6	25.14	25.30	3	20,185	0.01%
2021/03/23	8	24.25	38	24.29	24.45	-30	20,830	-0.14%
2021/03/22	136	26.87	95	27.08	26.00	41	20,580	0.20%	大買/
2021/03/19	49.1	24.66	60	24.99	25.55	-10.9	19,048	-0.06%
2021/03/18	90	22.96	83	22.86	23.25	7	17,938	0.04%
2021/03/17	32	20.53	20	20.55	21.15	12	16,444	0.07%
2021/03/16	44	19.61	41	19.82	19.25	3	15,750	0.02%
2021/03/15	1	18.60	11	18.32	18.50	-10	14,969	-0.07%
2021/03/12	10	18.00	5	17.84	17.90	5	15,063	0.03%
2021/03/11	3	17.70	0	0.00	17.70	3	15,623	0.02%
2021/03/09	2	16.55	0	0.00	17.10	2	16,439	0.01%
2021/03/08	3	17.13	0	0.00	16.80	3	17,152	0.02%
2021/03/05	6	17.38	0	0.00	17.30	6	17,645	0.03%
2021/03/04	0	0.00	3	17.47	17.35	-3	17,670	-0.02%
2021/03/03	12	18.39	8.2	17.87	17.80	3.8	17,605	0.02%
2021/03/02	14.2	19.22	51	19.25	19.45	-36.8	17,445	-0.21%
2021/02/26	7	17.89	0	0.00	17.85	7	16,612	0.04%
2021/02/25	10	17.65	10	17.60	17.55	0	16,460	0.00%
2021/02/24	10	17.90	8	18.04	17.50	2	16,430	0.01%
2021/02/23	25	17.56	28	17.60	17.50	-3	16,298	-0.02%
2021/02/22	32	18.02	2	18.15	17.70	30	16,355	0.18%
2021/02/17	0	0.00	7	16.49	16.60	-7	15,983	-0.04%
2021/02/04	8	16.08	0	0.00	16.10	8	16,037	0.05%
2021/02/02	2	16.15	0	0.00	16.15	2	16,054	0.01%
2021/01/29	0	0.00	4	17.14	16.50	-4	16,124	-0.02%
2021/01/28	0	0.00	1	16.85	17.05	-1	16,239	-0.01%
2021/01/27	4	16.66	12	16.61	16.65	-8	16,178	-0.05%
2021/01/26	1	16.50	2	16.55	16.25	-1	16,403	-0.01%
2021/01/25	0	0.00	1	16.10	15.95	-1	16,194	-0.01%
2021/01/22	1	16.05	2	15.98	15.95	-1	16,058	-0.01%
2021/01/21	0	0.00	1	16.00	15.90	-1	16,017	-0.01%
2021/01/19	51	17.16	52	17.54	17.55	-1	15,684	-0.01%
2021/01/18	0	0.00	2	17.13	17.20	-2	15,497	-0.01%
2021/01/15	12	17.80	11	17.65	17.80	1	15,367	0.01%
2021/01/14	16	18.04	8	17.86	18.25	8	15,141	0.05%
2021/01/13	13	17.85	26	17.55	17.45	-13	14,972	-0.09%
2021/01/12	3	17.65	1	17.10	17.10	2	14,844	0.01%
2021/01/11	44	17.87	27	17.99	18.25	17	14,511	0.12%
2021/01/08	5	16.75	6	16.86	16.75	-1	14,277	-0.01%
2021/01/07	0	0.00	15	16.50	16.70	-15	14,733	-0.10%
2021/01/06	9	16.04	3	16.48	16.00	6	14,688	0.04%
2021/01/05	2	16.60	2	16.65	16.55	0	14,508	0.00%
2021/01/04	5	17.30	8	17.22	16.95	-3	14,338	-0.02%
2020/12/31	13	16.55	20	16.64	16.30	-7	13,928	-0.05%
2020/12/30	5	16.19	0	0.00	16.15	5	13,640	0.04%
2020/12/29	0	0.00	3	16.30	16.15	-3	13,589	-0.02%
2020/12/28	28	16.09	26	16.00	16.15	2	13,565	0.01%
2020/12/25	2	16.48	1	16.60	16.50	1	13,417	0.01%
2020/12/24	3	16.43	6	16.53	16.30	-3	13,307	-0.02%
2020/12/23	2	15.95	2	16.05	15.85	0	13,152	0.00%
2020/12/22	1	16.40	15	16.40	15.70	-14	13,100	-0.11%
2020/12/21	4	16.83	2	16.95	16.55	2	12,998	0.02%
2020/12/18	121	16.89	123	16.94	16.70	-2	13,098	-0.02%	大買/大賣/
2020/12/17	33	16.48	46	16.79	17.35	-13	12,820	-0.10%
2020/12/16	6	16.00	0	0.00	15.80	6	12,522	0.05%
2020/12/15	7	16.03	6	15.77	15.80	1	12,475	0.01%
2020/12/14	9	16.24	2	16.25	16.20	7	12,329	0.06%
2020/12/11	5	14.90	5	15.50	15.30	0	11,888	0.00%
2020/12/10	23	15.66	13	15.80	15.45	10	11,707	0.09%
2020/12/09	3	15.55	2	15.53	15.35	1	11,550	0.01%
2020/12/08	19	15.96	0	0.00	15.80	19	11,360	0.17%
2020/12/07	18	15.75	21	15.33	16.00	-3	11,045	-0.03%
2020/12/04	5	15.15	0	0.00	15.50	5	10,384	0.05%
2020/12/03	3	15.38	10	15.30	15.15	-7	10,014	-0.07%
2020/12/02	29	14.52	8	14.29	14.60	21	9,500	0.22%
2020/12/01	0	0.00	104	14.18	14.20	-104	8,759	-1.19%	大賣/鉅額交易
2020/11/30	0	0.00	15	12.85	12.95	-15	8,208	-0.18%
2020/11/26	19	12.67	1	12.45	12.35	18	8,290	0.22%
2020/11/19	1	12.15	1	12.00	11.95	0	7,714	0.00%
2020/11/18	0	0.00	5	11.60	11.50	-5	7,661	-0.07%
2020/11/17	0	0.00	10	11.68	11.70	-10	7,784	-0.13%
2020/11/16	1	11.35	0	0.00	11.35	1	7,756	0.01%
2020/11/13	5	11.50	0	0.00	11.40	5	7,779	0.06%
2020/11/12	10	11.20	6	11.77	11.40	4	7,793	0.05%
2020/11/11	0	0.00	2	11.85	12.00	-2	7,663	-0.03%
2020/11/10	0	0.00	2	12.20	11.60	-2	7,638	-0.03%
2020/11/05	8	12.49	5	12.44	12.40	3	7,524	0.04%
2020/11/04	5	11.95	5	12.00	12.15	0	7,283	0.00%
2020/11/03	103	12.08	16	12.19	12.05	87	7,167	1.21%	大買/
2020/10/30	0	0.00	1	11.80	11.70	-1	6,847	-0.01%
2020/10/29	0	0.00	2	11.80	11.90	-2	6,819	-0.03%
2020/10/28	1	12.00	0	0.00	11.55	1	6,764	0.01%
2020/10/26	5	12.10	1	12.20	11.95	4	6,669	0.06%
2020/10/23	0	0.00	2	12.20	12.00	-2	6,583	-0.03%
2020/10/21	12	12.17	10	12.00	12.05	2	6,496	0.03%
2020/10/20	11	12.02	11	12.08	12.20	0	6,428	0.00%
2020/10/19	22	12.10	147	11.98	12.25	-125	6,340	-1.97%	大賣/鉅額交易
2020/10/16	35	12.16	28	12.31	11.50	7	6,182	0.11%
2020/10/15	29	12.37	32	12.05	12.40	-3	5,884	-0.05%
2020/10/14	2	11.08	0	0.00	11.30	2	5,207	0.04%
2020/10/13	0	0.00	1	10.30	10.40	-1	5,081	-0.02%
2020/10/12	0	0.00	2	10.40	10.40	-2	5,080	-0.04%
2020/10/08	0	0.00	1	10.60	10.45	-1	5,104	-0.02%
2020/10/07	1	10.55	10	10.40	10.55	-9	5,218	-0.17%
2020/10/05	11	10.39	0	0.00	10.40	11	5,580	0.20%
2020/09/29	2	9.99	0	0.00	10.05	2	5,539	0.04%
2020/09/28	1	9.85	0	0.00	10.20	1	5,547	0.02%
2020/09/25	1	9.82	17	9.98	9.73	-16	5,558	-0.29%
2020/09/24	4	9.92	0	0.00	9.90	4	5,572	0.07%
2020/09/23	18	10.95	9	11.03	10.50	9	5,481	0.16%
2020/09/22	374	12.18	366	11.74	11.50	8	5,275	0.15%	大買/大賣/
2020/09/21	66	11.38	79	11.40	12.00	-13	4,595	-0.28%
2020/09/18	20	10.76	15	10.94	10.95	5	4,053	0.12%
2020/09/17	56	10.67	22	10.69	10.50	34	3,951	0.86%
2020/09/15	0	0.00	2	10.20	10.15	-2	3,766	-0.05%
2020/09/14	2	10.05	0	0.00	10.10	2	3,746	0.05%
2020/09/10	0	0.00	20	10.10	10.10	-20	3,634	-0.55%
2020/09/08	1	10.35	1	10.30	10.00	0	3,600	0.00%
2020/09/07	0	0.00	2	10.15	10.15	-2	3,584	-0.06%
2020/09/04	1	10.10	0	0.00	10.15	1	3,526	0.03%
2020/09/02	1	9.97	0	0.00	10.05	1	3,440	0.03%
2020/09/01	5	10.38	9	9.85	10.35	-4	3,458	-0.12%
2020/08/31	0	0.00	1	9.65	9.74	-1	3,241	-0.03%
2020/08/27	0	0.00	1	9.51	9.52	-1	3,220	-0.03%
2020/08/26	1	9.64	0	0.00	9.60	1	3,253	0.03%
2020/08/24	0	0.00	3	9.81	9.75	-3	3,292	-0.09%
2020/08/21	4	9.72	1	9.55	9.86	3	3,349	0.09%
2020/08/20	1	8.94	0	0.00	9.03	1	3,197	0.03%
2020/08/04	1	9.11	0	0.00	9.11	1	2,843	0.04%
2020/07/31	0	0.00	10	9.05	8.94	-10	2,842	-0.35%
2020/07/30	0	0.00	40	8.92	8.96	-40	2,841	-1.41%
2020/07/29	1	8.77	46	8.86	8.75	-45	2,840	-1.58%
2020/07/28	54	8.62	0	0.00	8.47	54	2,838	1.90%
2020/07/27	3	8.80	0	0.00	8.76	3	2,827	0.11%
2020/07/23	0	0.00	14	9.39	9.28	-14	2,798	-0.50%
2020/07/22	18	9.26	30	9.36	9.35	-12	2,797	-0.43%
2020/07/21	93	9.37	90	9.57	9.20	3	2,765	0.11%
2020/07/20	49	9.21	62	9.28	9.20	-13	2,543	-0.51%
2020/07/17	34	9.14	0	0.00	9.01	34	2,529	1.34%
2020/07/16	0	0.00	22	9.48	9.35	-22	2,500	-0.88%
2020/07/15	28	9.41	10	9.70	9.29	18	2,486	0.72%
2020/07/14	54	9.65	0	0.00	9.51	54	2,461	2.19%
2020/07/13	0	0.00	8	9.93	10.00	-8	2,334	-0.34%
2020/07/10	1	9.31	10	9.13	9.12	-9	2,047	-0.44%
2020/07/09	10	9.41	5	9.43	9.34	5	1,934	0.26%
2020/07/08	0	0.00	15	9.34	9.28	-15	1,897	-0.79%
2020/07/07	12	9.28	5	9.30	9.26	7	1,865	0.38%
2020/07/06	10	9.37	11	9.39	9.23	-1	1,816	-0.06%
2020/07/03	11	9.07	36	9.32	9.44	-25	1,763	-1.42%
2020/07/02	29	9.22	0	0.00	9.23	29	1,668	1.74%
2020/07/01	3	8.87	2	8.63	9.10	1	1,598	0.06%
2020/06/30	0	0.00	31	8.45	8.63	-31	1,448	-2.14%
2020/06/24	30	7.92	0	0.00	7.94	30	1,326	2.26%
2020/06/16	1	7.94	0	0.00	7.94	1	1,327	0.08%
2020/06/11	10	8.16	0	0.00	7.90	10	1,374	0.73%
2020/06/09	20	8.30	0	0.00	8.19	20	1,376	1.45%
2020/06/08	0	0.00	1	8.54	8.54	-1	1,319	-0.08%
2020/06/02	30	7.72	25	7.75	7.75	5	1,177	0.42%
2020/05/29	0	0.00	13	7.65	7.50	-13	1,105	-1.18%
2020/05/28	5	7.70	6	7.78	7.86	-1	1,033	-0.10%
2020/05/27	1	7.18	0	0.00	7.15	1	877	0.11%
2020/05/21	3	7.18	0	0.00	7.06	3	855	0.35%
2020/05/20	10	7.09	0	0.00	7.04	10	847	1.18%
2020/04/20	0	0.00	30	6.83	6.89	-30	788	-3.81%
2020/04/07	0	6.22	0	0.00	6.16	0	829	0.00%
2020/03/23	0	5.25	0	0.00	5.12	0	1,004	0.00%
2020/03/16	5	6.68	5	6.47	6.17	0	970	0.00%
2020/03/13	30	6.51	0	0.00	6.57	30	980	3.06%
2020/03/05	2	8.40	0	0.00	8.33	2	1,091	0.18%
2020/01/08	0	0.00	3	9.87	9.62	-3	1,176	-0.25%
2019/12/23	3	10.20	0	0.00	10.10	3	994	0.30%
2019/12/20	0	0.00	5	10.09	10.15	-5	935	-0.53%
2019/12/17	0	0.00	10	9.97	9.92	-10	906	-1.10%
2019/12/06	0	0.00	2	10.05	9.88	-2	843	-0.24%
2019/12/05	17	10.06	11	10.00	9.98	6	820	0.73%
2019/11/29	11	9.62	0	0.00	9.51	11	671	1.64%
2019/11/27	0	0.00	8	9.61	9.65	-8	559	-1.43%
2019/11/26	8	9.48	0	0.00	9.46	8	516	1.55%
2019/10/29	0	0.00	0.1	8.74	8.76	-0.1	526	-0.02%
2019/10/04	0	0.00	5	8.65	8.65	-5	530	-0.94%
2019/09/27	5	8.58	0	0.00	8.51	5	540	0.92%
2019/09/06	0	0.00	5	9.03	9.01	-5	505	-0.99%
2019/08/06	1	8.17	0	0.00	8.21	1	494	0.20%
2019/08/05	1	8.39	0	0.00	8.40	1	501	0.20%
2019/07/30	2	9.00	0	0.00	8.94	2	505	0.40%
2019/07/09	1	9.23	0	0.00	9.19	1	637	0.16%
2019/06/06	0	0.00	1	8.91	8.90	-1	1,292	-0.08%
2019/04/26	0	0.00	1	10.50	10.45	-1	1,878	-0.05%
2019/04/24	0	0.00	1	10.60	10.50	-1	1,876	-0.05%
2019/04/19	0	0.00	30	10.65	10.70	-30	1,946	-1.54%
2019/04/11	1	10.75	0	0.00	10.70	1	1,867	0.05%
2019/04/10	1	10.70	0	0.00	10.70	1	1,860	0.05%
2019/04/08	0	10.60	0	0.00	10.60	0	1,860	0.00%
2019/03/27	0	0.00	1	10.50	10.50	-1	1,882	-0.05%
2019/03/25	1	10.45	0	0.00	10.45	1	1,913	0.05%
2019/03/21	0	0.00	15	10.85	10.90	-15	2,021	-0.74%
2019/03/20	0	0.00	15	10.80	10.85	-15	2,014	-0.74%
2019/03/19	0	0.00	3	10.90	10.85	-3	2,024	-0.15%
2019/03/15	4	10.99	0	0.00	11.05	4	2,071	0.19%
2019/03/11	0	0.00	2	11.85	11.85	-2	1,734	-0.12%
2019/03/08	10	11.25	43	11.93	12.00	-33	1,706	-1.93%
2019/03/05	30	11.38	60	11.52	11.30	-30	1,589	-1.89%
2019/03/04	10	10.95	10	11.15	11.25	0	1,493	0.00%
2019/02/27	0	0.00	1	10.60	10.60	-1	1,369	-0.07%
2019/02/26	0	0.00	1	10.70	10.65	-1	1,372	-0.07%
2019/02/25	20	10.95	0	0.00	10.85	20	1,429	1.40%
2019/02/22	2	10.78	0	0.00	10.70	2	1,403	0.14%
2019/02/18	0	0.00	3	10.40	10.55	-3	1,369	-0.22%
2019/02/11	0	10.05	0	0.00	10.05	0	1,299	0.00%
2019/01/22	0	0.00	1	10.10	10.15	-1	1,267	-0.08%
2019/01/18	0	0.00	2	10.40	10.30	-2	1,281	-0.16%
2019/01/17	2	10.20	0	0.00	10.25	2	1,286	0.16%
2019/01/11	0	0.00	20	10.76	10.40	-20	1,273	-1.57%
2019/01/10	20	10.40	0	0.00	10.50	20	1,197	1.67%
2019/01/07	0	0.00	3	10.25	10.25	-3	1,197	-0.25%
2019/01/02	0	0.00	6	10.60	10.30	-6	1,269	-0.47%
2018/12/28	0	0.00	6	10.27	10.65	-6	1,260	-0.48%
2018/12/26	2	10.40	0	0.00	10.20	2	1,274	0.16%
2018/12/24	1	10.65	0	0.00	10.55	1	1,267	0.08%
2018/12/22	2	10.50	0	0.00	10.75	2	1,263	0.16%
2018/12/21	5	10.07	0	0.00	10.15	5	1,233	0.41%
2018/12/18	0	10.65	0	0.00	10.45	0	1,195	0.00%
2018/12/17	23	10.87	22	11.30	11.10	1	1,163	0.09%
2018/12/13	0	0.00	1	10.60	10.50	-1	1,022	-0.10%
2018/12/12	3	10.75	0	0.00	10.70	3	1,017	0.29%
2018/12/11	4	10.65	0	0.00	10.60	4	988	0.40%
2018/12/06	3	10.80	10	11.10	10.10	-7	882	-0.79%
2018/12/05	16	10.92	8	10.81	11.05	8	858	0.93%
2018/12/03	1	10.20	0	0.00	10.10	1	850	0.12%
2018/11/19	2	8.99	2	9.08	9.11	0	808	0.00%
2018/11/16	0	0.00	4	9.00	8.81	-4	863	-0.46%
2018/11/12	1	8.57	0	0.00	8.46	1	912	0.11%
2018/10/29	0	0.00	1	7.92	8.03	-1	1,038	-0.10%
2018/10/26	1	7.77	0	0.00	7.85	1	1,032	0.10%
2018/10/17	0	0.00	10	8.73	8.69	-10	1,019	-0.98%
2018/10/16	10	8.62	0	0.00	8.61	10	1,019	0.98%
2018/10/11	1	8.64	0	0.00	8.64	1	1,004	0.10%
2018/10/08	2	9.92	0	0.00	9.89	2	960	0.21%
2018/10/05	25	9.90	1	10.05	9.89	24	965	2.49%
2018/10/04	0	0.00	15	10.27	10.20	-15	941	-1.59%
2018/10/03	0	0.00	5	10.55	10.40	-5	933	-0.54%
2018/10/01	0	0.00	5	10.60	10.50	-5	942	-0.53%
2018/09/28	10	10.38	5	10.45	10.45	5	949	0.53%
2018/09/27	0	0.00	6	10.50	10.35	-6	954	-0.63%
2018/09/26	0	0.00	2	10.35	10.35	-2	959	-0.21%
2018/09/20	4	10.28	2	10.50	10.25	2	974	0.21%
2018/09/18	11	10.43	0	0.00	10.35	11	978	1.12%
2018/09/14	0	0.00	6	10.59	10.60	-6	1,057	-0.57%
2018/09/13	0	0.00	10	10.55	10.45	-10	1,054	-0.95%
2018/09/07	10	10.45	13	10.40	10.35	-3	1,112	-0.27%
2018/09/06	0	0.00	5	10.75	10.75	-5	1,110	-0.45%
2018/09/05	22	10.86	0	0.00	10.70	22	1,182	1.86%
2018/09/04	11	11.08	6	11.20	11.05	5	1,180	0.42%
2018/09/03	10	11.35	10	11.15	11.15	0	1,260	0.00%
2018/08/31	0	0.00	4	11.28	11.30	-4	1,316	-0.30%
2018/08/30	11	11.25	7	11.35	11.20	4	1,507	0.27%
2018/08/27	2	11.30	0	0.00	11.20	2	1,549	0.13%
2018/08/24	4	11.48	0	0.00	11.50	4	1,574	0.25%
2018/08/23	5	11.65	2	11.50	11.70	3	1,561	0.19%
2018/08/22	0	0.00	1	11.40	11.30	-1	1,510	-0.07%
2018/08/20	0	0.00	1	11.25	11.30	-1	1,537	-0.07%
2018/07/20	0	0.00	2	11.10	10.90	-2	1,578	-0.13%
2018/06/21	0	0.00	3	11.20	11.05	-3	1,707	-0.18%
2018/06/20	3	11.10	0	0.00	11.00	3	1,721	0.17%
2018/06/15	0	0.00	1	11.50	11.40	-1	1,701	-0.06%
2018/06/13	1	11.85	4	11.85	11.55	-3	1,709	-0.18%
2018/06/11	0	0.00	8	11.61	11.45	-8	1,621	-0.49%
2018/06/08	0	0.00	2	11.40	11.45	-2	1,541	-0.13%
2018/06/07	2	11.75	0	0.00	11.75	2	1,481	0.14%
2018/06/06	3	10.75	9	10.75	10.70	-6	1,304	-0.46%
2018/06/04	0	0.00	2	10.80	10.55	-2	1,357	-0.15%
2018/05/25	0	0.00	2	10.10	10.00	-2	1,311	-0.15%
2018/05/24	0	0.00	3	10.00	10.00	-3	1,362	-0.22%
2018/05/23	3	9.93	0	0.00	9.93	3	1,399	0.21%
2018/05/22	2	9.98	0	0.00	10.00	2	1,403	0.14%
2018/05/14	24	10.38	0	0.00	10.10	24	1,446	1.66%
2018/05/10	0	0.00	2	11.00	10.90	-2	1,416	-0.14%
2018/04/24	3	11.00	35	10.78	10.70	-32	1,547	-2.07%
2018/04/23	33	11.11	0	0.00	11.10	33	1,545	2.14%
2018/04/20	7	11.30	0	0.00	11.35	7	1,553	0.45%
2018/04/18	0	0.00	9	11.60	11.40	-9	1,607	-0.56%
2018/04/17	11	11.43	0	0.00	11.30	11	1,626	0.68%
2018/04/16	4	11.75	0	0.00	11.60	4	1,633	0.24%
2018/04/12	17	12.31	0	0.00	12.00	17	1,740	0.98%
2018/04/11	0	0.00	80	12.55	12.20	-80	1,777	-4.50%
2018/04/09	80	12.13	7	12.05	12.00	73	1,872	3.90%
2018/04/03	3	11.75	10	11.70	11.80	-7	1,905	-0.37%
2018/04/02	4	11.95	0	0.00	11.85	4	1,932	0.21%
2018/03/27	0	0.00	6	11.95	11.90	-6	2,196	-0.27%
2018/03/26	0	0.00	7	11.79	11.75	-7	2,578	-0.27%
2018/03/23	14	11.54	0	0.00	11.65	14	2,675	0.52%
2018/03/21	9	12.16	10	12.05	12.00	-1	2,885	-0.03%
2018/03/19	1	12.50	5	12.55	12.30	-4	3,171	-0.13%
2018/03/16	7	12.81	0	0.00	12.70	7	3,272	0.21%
2018/03/09	0	0.00	2	13.40	12.90	-2	3,342	-0.06%
2018/03/08	0	0.00	20	13.15	13.10	-20	3,355	-0.60%
2018/02/26	10	13.25	2	13.00	13.25	8	3,706	0.22%
2018/02/23	0	0.00	2	12.55	12.80	-2	3,688	-0.05%
2018/02/22	2	12.20	0	0.00	12.45	2	3,667	0.05%
2018/02/09	20	11.60	0	0.00	11.60	20	3,697	0.54%
2018/02/08	0	0.00	2	12.30	12.05	-2	3,688	-0.05%
2018/02/06	64	12.11	0	0.00	11.85	64	3,663	1.75%
2018/02/02	2	13.25	1	13.20	13.30	1	3,622	0.03%
2018/02/01	2	13.20	0	0.00	13.15	2	3,670	0.05%
2018/01/29	25	13.05	0	0.00	13.05	25	3,769	0.66%
2018/01/26	60	13.20	0	0.00	13.15	60	3,800	1.58%
2018/01/24	1	13.20	0	0.00	13.30	1	3,915	0.03%
2018/01/19	2	13.70	0	0.00	13.50	2	3,934	0.05%
2018/01/08	32	13.78	30.2	13.75	13.75	1.8	4,234	0.04%
2018/01/04	0	0.00	13.2	14.55	14.60	-13.2	4,111	-0.32%
2018/01/03	0.1	14.05	0	0.00	14.10	0.1	4,052	0.00%
2018/01/02	0	0.00	1	14.35	14.25	-1	4,014	-0.02%