飛宏 (2457)-元富券商分點個股進出

台股 » 個股 » 飛宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

飛宏

(2457)

可現股當沖

股價
42.55
漲跌
▲0.55
漲幅
+1.31%
成交量
3,479張
產業
上市電子零組件類股
737人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

飛宏 (2457)籌碼相關－元富券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富券商分點個股進出
元富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
2024/11/20	3	41.35	42	41.64	42.00	-39	1,463	-2.66%
2024/11/19	92	41.60	0	0.00	41.70	92	1,451	6.34%
2024/11/18	33	40.35	0	0.00	40.30	33	1,380	2.39%
2024/11/15	12	41.44	0	0.00	41.65	12	1,367	0.88%
2024/11/14	0	0.00	5	40.45	40.00	-5	1,335	-0.37%
2024/11/13	1	41.00	0	0.00	41.10	1	1,325	0.08%
2024/11/11	14	41.50	1	40.55	41.45	13	1,313	0.99%
2024/11/08	0	0.00	1	40.55	40.40	-1	1,309	-0.08%
2024/11/07	1	41.15	8	40.36	41.10	-7	1,306	-0.54%
2024/10/30	0.5	37.96	0	0.00	37.85	0.5	1,456	0.03%
2024/10/24	0	0.00	24	38.08	37.80	-24	1,536	-1.56%
2024/10/23	0	0.00	33	38.45	38.05	-33	1,553	-2.12%
2024/10/18	1	37.90	0	0.00	38.00	1	1,723	0.06%
2024/10/15	1	39.30	0	0.00	38.75	1	1,795	0.06%
2024/10/14	1	39.00	0	0.00	39.20	1	1,814	0.06%
2024/10/09	25.2	39.40	0	0.00	39.25	25.2	1,849	1.36%
2024/10/08	2	40.25	0	0.00	40.40	2	1,880	0.11%
2024/10/07	27	41.00	0	0.00	40.95	27	1,896	1.42%
2024/09/30	0	0.00	1	41.95	40.85	-1	2,009	-0.05%
2024/09/26	2	41.23	0	0.00	41.15	2	2,052	0.10%
2024/09/23	0	0.00	25	40.22	40.20	-25	2,044	-1.22%
2024/09/20	2	39.70	0	0.00	39.55	2	2,047	0.10%
2024/09/19	0	0.00	4	38.76	39.10	-4	2,058	-0.19%
2024/09/13	26	38.41	0	0.00	38.65	26	2,120	1.23%
2024/09/09	0	0.00	29	36.01	37.60	-29	2,227	-1.30%
2024/09/06	2	36.90	0	0.00	37.05	2	2,273	0.09%
2024/09/05	1	36.35	0	0.00	36.35	1	2,285	0.04%
2024/08/29	0	0.00	5	39.30	40.15	-5	2,605	-0.19%
2024/08/27	0	0.00	18	40.35	39.95	-18	2,624	-0.69%
2024/08/26	0	0.00	7	40.41	40.50	-7	2,630	-0.27%
2024/08/23	25	40.04	0	0.00	40.10	25	2,644	0.95%
2024/08/22	0	0.00	1	39.95	39.95	-1	2,667	-0.04%
2024/08/21	0	0.00	5	39.80	40.05	-5	2,688	-0.19%
2024/08/14	0	40.75	1	41.15	41.15	-1	2,776	-0.04%
2024/08/13	0	0.00	1	40.50	40.65	-1	2,765	-0.04%
2024/08/12	0	0.00	4	40.64	40.70	-4	2,764	-0.14%
2024/08/09	1	40.15	1	39.40	39.40	0	2,756	0.00%
2024/08/08	0	0.00	1	40.50	38.80	-1	2,742	-0.04%
2024/08/06	1	35.35	2	36.90	37.25	-1	2,791	-0.04%
2024/08/05	2	40.50	0	0.00	38.60	2	2,739	0.07%
2024/08/02	2	43.00	0	0.00	42.85	2	2,725	0.07%
2024/08/01	2	43.65	2	43.65	44.55	0	2,713	0.00%
2024/07/30	0	0.00	3	43.15	43.15	-3	2,684	-0.11%
2024/07/29	0	0.00	1	42.65	42.65	-1	2,687	-0.04%
2024/07/23	10	44.70	0.2	44.99	44.85	9.8	2,819	0.35%
2024/07/22	1	43.85	2	44.80	43.80	-1	2,805	-0.04%
2024/07/19	2.1	45.48	3	44.40	44.40	-0.9	2,776	-0.03%
2024/07/18	0	0.00	0.2	47.58	47.45	-0.2	2,709	-0.01%
2024/07/17	3	48.85	1.1	48.70	48.50	1.9	2,690	0.07%
2024/07/16	0	0.00	0.1	48.55	48.15	-0.1	2,715	0.00%
2024/07/12	1	48.75	0.1	48.85	48.85	0.9	2,910	0.03%
2024/07/11	1	49.15	0	0.00	48.80	1	2,949	0.03%
2024/07/10	1.1	49.08	0.2	49.75	49.20	0.9	2,986	0.03%
2024/07/09	4.1	50.79	8	50.80	50.80	-3.9	2,964	-0.13%
2024/07/08	43.1	51.33	0	0.00	51.50	43.1	3,045	1.42%
2024/07/05	0.3	51.60	1	51.20	51.30	-0.7	3,042	-0.02%
2024/07/04	4	49.50	6	49.68	49.55	-2	2,981	-0.07%
2024/07/03	2	50.30	0	0.00	49.75	2	2,982	0.07%
2024/07/02	0	0.00	8.1	48.44	48.45	-8.1	2,945	-0.28%
2024/07/01	0	0.00	1	48.45	48.20	-1	2,934	-0.03%
2024/06/28	0	0.00	0.4	48.85	48.70	-0.4	2,939	-0.02%
2024/06/27	4	48.65	0	0.00	48.40	4	2,962	0.14%
2024/06/26	4	49.50	0	0.00	49.10	4	2,955	0.14%
2024/06/25	0.1	49.25	1	49.20	49.35	-1	2,962	-0.03%
2024/06/24	6.1	49.70	5	49.69	49.25	1.1	2,961	0.04%
2024/06/21	0	0.00	1	50.40	50.40	-1	2,974	-0.03%
2024/06/19	0.1	50.30	26	51.25	50.10	-25.9	3,000	-0.86%
2024/06/18	0	0.00	3	51.43	51.50	-3	2,976	-0.10%
2024/06/17	0	0.00	2	51.00	51.30	-2	3,018	-0.07%
2024/06/14	2	51.00	0	0.00	50.70	2	3,022	0.07%
2024/06/13	0	0.00	2	50.20	50.70	-2	3,023	-0.07%
2024/06/12	3	51.00	0	0.00	51.00	3	2,984	0.10%
2024/06/11	1	51.80	0	0.00	52.00	1	2,991	0.03%
2024/06/06	1	50.70	0	0.00	51.30	1	3,000	0.03%
2024/06/05	2.6	52.60	3	52.50	51.80	-0.4	2,983	-0.01%
2024/06/04	0.3	52.00	0	0.00	52.00	0.3	2,931	0.01%
2024/05/30	0	0.00	1	51.20	51.00	-1	3,038	-0.03%
2024/05/28	7	51.70	4	51.23	52.00	3	3,223	0.09%
2024/05/27	4.5	50.70	1	51.10	51.10	3.5	3,272	0.11%
2024/05/23	0	0.00	1	50.50	50.60	-1	3,409	-0.03%
2024/05/21	8	49.85	0	0.00	50.40	8	3,522	0.23%
2024/05/13	0	0.00	1	49.05	49.00	-1	4,352	-0.02%
2024/05/10	1	48.30	5	48.15	48.45	-4	4,334	-0.09%
2024/05/09	1	49.95	9	50.71	49.95	-8	4,257	-0.19%
2024/05/08	0	0.00	0.1	50.60	50.60	-0.1	4,236	0.00%
2024/05/06	2.1	50.81	0	0.00	50.80	2.1	4,324	0.05%
2024/05/03	6	52.10	0	52.20	51.50	6	4,331	0.14%
2024/05/02	1.1	52.72	0	0.00	52.80	1.1	4,380	0.02%
2024/04/30	5.2	53.73	10	53.27	53.50	-4.8	4,415	-0.11%
2024/04/26	1.1	51.02	0	0.00	50.70	1.1	4,314	0.03%
2024/04/23	1	52.20	1	50.90	51.00	0	4,409	0.00%
2024/04/22	3	51.97	4	51.60	51.00	-1	4,457	-0.02%
2024/04/19	4	53.50	3	54.00	52.50	1	4,465	0.02%
2024/04/18	3	55.93	6	54.60	54.50	-3	4,481	-0.07%
2024/04/17	1	52.10	0	0.00	53.30	1	4,357	0.02%
2024/04/15	0	0.00	8	52.90	52.30	-8	4,370	-0.18%
2024/04/12	11	54.65	0	0.00	53.80	11	4,423	0.25%
2024/04/11	3	52.90	0	0.00	52.50	3	4,364	0.07%
2024/04/10	2	54.30	0	0.00	54.10	2	4,349	0.05%
2024/04/08	0	0.00	2	53.95	53.70	-2	4,448	-0.04%
2024/04/02	0	0.00	1	54.40	54.30	-1	4,476	-0.02%
2024/03/28	1	53.10	0	0.00	53.00	1	4,526	0.02%
2024/03/26	2	54.55	5	54.22	53.30	-3	4,547	-0.07%
2024/03/25	12	55.13	9	54.90	55.20	3	4,531	0.07%
2024/03/22	19	54.49	4	55.00	54.30	15	4,573	0.33%
2024/03/21	71.1	53.70	8	53.59	53.80	63.1	4,558	1.38%
2024/03/20	8.2	53.10	11	53.00	53.00	-2.8	4,653	-0.06%
2024/03/19	0.1	54.40	5	54.46	54.30	-4.9	4,634	-0.11%
2024/03/18	1	54.20	5	54.10	54.40	-4	4,682	-0.09%
2024/03/15	0	0.00	11	54.95	55.00	-11	4,699	-0.23%
2024/03/14	0	0.00	65	55.68	55.20	-65	4,778	-1.36%
2024/03/12	23.1	56.40	1	56.60	56.40	22.1	4,881	0.45%
2024/03/11	90	56.59	31	56.11	56.30	59	4,964	1.19%
2024/03/08	1.1	56.11	91.5	56.92	55.90	-90.4	5,023	-1.80%
2024/03/07	3	59.33	6	58.10	58.00	-3	5,013	-0.06%
2024/03/06	3	60.33	22.3	60.50	60.10	-19.3	4,997	-0.39%
2024/03/05	23.1	60.32	2	61.40	60.00	21.1	5,096	0.41%
2024/03/04	3.1	61.23	100	61.10	60.60	-97	5,211	-1.86%
2024/03/01	126	60.62	18.6	60.67	60.30	107.4	5,228	2.05%	大買/鉅額交易
2024/02/29	8	61.25	13	61.28	61.30	-5	5,690	-0.09%
2024/02/27	0.3	61.30	29	61.14	60.20	-28.7	6,506	-0.44%
2024/02/26	3	60.93	42	61.19	61.20	-39	6,952	-0.56%
2024/02/23	91	60.29	4	60.00	59.70	87	6,907	1.26%
2024/02/22	1	61.50	95	61.05	61.30	-94	6,865	-1.37%
2024/02/20	1.3	62.14	15	61.97	61.80	-13.7	6,946	-0.20%
2024/02/19	156	62.22	38.3	61.52	62.30	117.7	6,809	1.73%	大買/鉅額交易
2024/02/16	2	57.50	0	0.00	58.70	2	6,414	0.03%
2024/02/05	1	56.00	0	0.00	56.10	1	6,399	0.02%
2024/01/31	1	57.30	5	57.40	57.00	-4	6,377	-0.06%
2024/01/25	1	59.10	5	58.80	58.00	-4	6,482	-0.06%
2024/01/24	5	58.00	1	58.60	58.60	4	6,668	0.06%
2024/01/22	58	56.96	0	0.00	57.00	58	6,658	0.87%
2024/01/19	151	56.46	7	56.54	56.50	144	6,715	2.14%	大買/鉅額交易
2024/01/18	3	55.30	66	54.75	56.00	-63	6,766	-0.93%
2024/01/17	2	55.50	3	55.70	55.30	-1	6,908	-0.01%
2024/01/16	0	0.00	14	58.44	57.60	-14	7,033	-0.20%
2024/01/15	31	58.30	2	58.50	58.30	29	7,136	0.41%
2024/01/12	0.3	57.27	145	56.87	56.90	-144.7	7,196	-2.01%	大賣/鉅額交易
2024/01/10	13	55.82	0	0.00	55.00	13	7,209	0.18%
2024/01/09	1	56.70	4	58.20	56.50	-3	7,231	-0.04%
2024/01/08	21	60.07	20	59.55	58.90	1	7,202	0.01%
2024/01/05	2	58.80	26	58.78	58.30	-24	7,144	-0.34%
2024/01/04	1	58.00	0	0.00	57.60	1	7,137	0.01%
2024/01/03	0	0.00	68	58.29	58.80	-68	7,155	-0.95%
2024/01/02	1	59.85	1	60.30	59.30	0	7,150	0.00%
2023/12/28	0	0.00	5.5	59.09	59.00	-5.5	7,194	-0.08%
2023/12/27	1	58.40	62	58.82	58.40	-61	7,222	-0.84%
2023/12/26	1	59.00	64	59.03	59.00	-63	7,298	-0.86%
2023/12/22	1	56.70	0	0.00	56.40	1	7,282	0.01%
2023/12/21	1	56.80	0	57.50	56.60	1	7,287	0.01%
2023/12/20	1	57.30	0.1	57.70	57.80	0.9	7,299	0.01%
2023/12/19	0	0.00	1	58.10	57.30	-1	7,311	-0.01%
2023/12/18	0	0.00	32	59.29	59.00	-32	7,300	-0.44%
2023/12/15	4	59.60	4.2	59.51	59.10	-0.2	7,317	0.00%
2023/12/14	3	58.80	1	58.30	58.20	2	7,234	0.03%
2023/12/13	1	58.40	0	0.00	58.30	1	7,219	0.01%
2023/12/12	4	59.20	21	60.10	59.00	-17	7,208	-0.24%
2023/12/11	3	59.97	1	59.50	59.60	2	7,208	0.03%
2023/12/08	6	60.68	2	60.95	61.00	4	7,155	0.06%
2023/12/07	2	61.90	10	61.00	60.50	-8	7,155	-0.11%
2023/12/06	7	62.27	0	0.00	61.60	7	7,150	0.10%
2023/12/04	12	62.12	4	62.95	61.80	8	7,125	0.11%
2023/12/01	5	62.22	4	62.50	62.50	1	7,404	0.01%
2023/11/30	6	63.58	55	63.00	62.20	-49	7,390	-0.66%
2023/11/29	0	0.00	9	63.79	63.50	-9	7,352	-0.12%
2023/11/28	28	63.07	9	63.33	62.80	19	7,299	0.26%
2023/11/27	125	64.51	68	63.97	62.90	57	7,315	0.78%	大買/
2023/11/24	211	63.07	47.1	63.34	63.20	163.9	6,905	2.37%	大買/鉅額交易
2023/11/22	0	0.00	3	57.57	57.50	-3	5,689	-0.05%
2023/11/21	7	56.93	12	57.14	57.20	-5	5,725	-0.09%
2023/11/20	4	57.20	13	57.19	56.70	-9	5,793	-0.16%
2023/11/17	23	57.29	3	56.93	56.20	20	5,768	0.35%
2023/11/16	23	55.70	3	55.37	56.40	20	5,691	0.35%
2023/11/14	27	54.74	1	55.20	54.80	26	6,212	0.42%
2023/11/13	45	53.86	1	53.50	54.00	44	6,271	0.70%
2023/11/10	50	52.82	0.3	53.10	52.50	49.7	6,380	0.78%
2023/11/09	57	53.55	48	53.25	53.20	9	6,463	0.14%
2023/11/08	11	54.20	1	54.50	54.20	10	6,531	0.15%
2023/11/07	0	54.80	5	54.40	54.20	-5	6,689	-0.07%
2023/11/06	13	55.04	3	54.67	54.90	10	6,783	0.15%
2023/11/03	21	53.91	4	53.40	53.30	17	6,757	0.25%
2023/11/02	0	53.50	0.2	52.70	52.80	-0.2	6,792	0.00%
2023/11/01	3,624	51.90	47	52.46	51.80	3,577	6,790	52.67%	大買/鉅額交易
2023/10/31	1	52.75	5	53.50	52.50	-4	6,621	-0.06%
2023/10/30	0	55.80	0	0.00	54.60	0	6,706	0.00%
2023/10/27	1	56.32	5	55.90	55.40	-4	6,836	-0.06%
2023/10/26	3	58.70	3	57.90	57.00	0	6,903	0.00%
2023/10/25	2	58.60	1	59.10	59.10	1	6,979	0.01%
2023/10/23	230	54.47	230	54.03	53.60	0	6,906	0.00%	大買/大賣/
2023/10/20	0	0.00	7	54.70	55.00	-7	6,885	-0.10%
2023/10/19	1	56.00	2	56.30	56.10	-1	7,039	-0.01%
2023/10/18	1	58.60	1	57.70	57.70	0	7,065	0.00%
2023/10/17	0	0.00	5	60.64	60.60	-5	7,114	-0.07%
2023/10/16	1.1	59.31	5	58.70	58.70	-3.9	7,238	-0.05%
2023/10/13	10	61.75	0	0.00	61.50	10	7,546	0.13%
2023/10/12	0	0.00	4	62.60	62.50	-4	8,089	-0.05%
2023/10/06	3	62.00	9	61.17	61.60	-6	8,402	-0.07%
2023/10/05	55	62.92	4	62.85	61.80	51	8,712	0.59%
2023/10/04	0	0.00	0.2	61.00	60.80	-0.2	9,087	0.00%
2023/10/03	0.2	62.00	0	0.00	62.00	0.2	9,280	0.00%
2023/10/02	2	63.00	5	61.82	63.00	-3	9,528	-0.03%
2023/09/28	0	0.00	10	58.92	58.90	-10	9,613	-0.10%
2023/09/26	0	0.00	1	58.50	58.50	-1	10,168	-0.01%
2023/09/25	1	58.90	0	0.00	58.80	1	10,308	0.01%
2023/09/22	0	0.00	60	59.15	59.70	-60	10,443	-0.57%
2023/09/21	2	60.55	70	60.31	59.60	-68	10,508	-0.65%
2023/09/20	0	0.00	18	60.87	60.90	-18	10,594	-0.17%
2023/09/19	0	0.00	58	61.33	61.30	-58	10,873	-0.53%
2023/09/18	0	0.00	2	63.30	62.50	-2	11,060	-0.02%
2023/09/13	7	62.70	5	62.32	62.10	2	11,775	0.02%
2023/09/12	3	62.50	1	62.00	62.00	2	12,067	0.02%
2023/09/11	6	64.82	38.2	64.51	63.40	-32.2	12,282	-0.26%
2023/09/08	11	66.63	5	67.38	66.00	6	12,596	0.05%
2023/09/07	7	68.44	15	68.48	68.00	-8	13,011	-0.06%
2023/09/06	28	66.72	39	67.24	67.80	-11	13,275	-0.08%
2023/09/05	31	69.93	2	70.30	70.70	29	13,234	0.22%
2023/09/04	10	69.45	9	70.03	69.10	1	13,658	0.01%
2023/09/01	15	72.38	21	73.16	71.10	-6	14,142	-0.04%
2023/08/31	83	72.62	13	71.91	73.00	70	14,509	0.48%
2023/08/30	60	71.56	52	71.48	71.00	8	15,025	0.05%
2023/08/29	60	71.21	7	70.66	71.50	53	16,015	0.33%
2023/08/28	23	69.73	4	69.30	70.00	19	17,175	0.11%
2023/08/25	2	70.20	14	69.18	69.90	-12	18,143	-0.07%
2023/08/24	84	70.25	39	69.78	69.00	45	18,544	0.24%
2023/08/23	35	69.04	7	69.06	68.60	28	18,973	0.15%
2023/08/22	12	68.73	0	0.00	68.50	12	19,242	0.06%
2023/08/21	17	69.92	18	70.23	68.70	-1	19,614	-0.01%
2023/08/18	42	69.86	108	69.33	69.80	-66	21,131	-0.31%	大賣/
2023/08/17	2	66.25	6	65.50	66.90	-4	21,030	-0.02%
2023/08/16	92	65.49	24	65.18	66.20	68	21,193	0.32%
2023/08/15	14	64.22	6	64.35	64.60	8	21,721	0.04%
2023/08/14	5	62.80	3	61.90	62.10	2	22,208	0.01%
2023/08/11	3	63.77	7	62.81	63.50	-4	22,801	-0.02%
2023/08/10	2	62.00	77	61.82	61.60	-75	23,117	-0.32%
2023/08/09	4	63.40	0	0.00	63.50	4	23,717	0.02%
2023/08/08	1	64.51	43	64.08	64.40	-42	24,317	-0.17%
2023/08/07	13	64.91	1	64.20	65.20	12	24,618	0.05%
2023/08/04	25	65.32	17	65.36	65.40	8	25,312	0.03%
2023/08/02	25	66.69	292.2	65.07	65.30	-267.2	25,743	-1.04%	大賣/鉅額交易
2023/08/01	26	67.21	3	66.43	66.50	23	26,070	0.09%
2023/07/31	3	67.57	3	69.20	67.50	0	26,375	0.00%
2023/07/28	46	68.97	14	68.06	69.50	32	26,653	0.12%
2023/07/27	21	70.16	4	69.90	69.50	17	27,081	0.06%
2023/07/26	26	72.35	5	70.54	69.70	21	27,576	0.08%
2023/07/25	3.1	70.87	297	70.30	70.60	-293.9	27,814	-1.06%	大賣/鉅額交易
2023/07/24	44	71.37	3	70.43	70.00	41	28,006	0.15%
2023/07/21	3	73.23	18	72.52	73.60	-15	28,207	-0.05%
2023/07/20	16	73.53	7	73.31	73.20	9	29,256	0.03%
2023/07/19	8.1	74.06	17	73.73	72.50	-8.9	29,584	-0.03%
2023/07/18	2	74.25	442	74.21	74.00	-440	30,150	-1.46%	大賣/鉅額交易
2023/07/17	74.1	76.57	92	76.55	76.70	-17.9	30,543	-0.06%
2023/07/14	29	74.01	6	73.95	72.60	23	31,042	0.07%
2023/07/13	27	73.84	18	73.44	72.80	9	32,704	0.03%
2023/07/12	47	71.15	0	0.00	72.00	47	33,621	0.14%
2023/07/11	21	74.28	26	73.31	72.00	-5	34,256	-0.01%
2023/07/10	27	78.61	6	77.57	76.00	21	34,499	0.06%
2023/07/07	10	77.86	87	76.83	78.30	-77	34,755	-0.22%
2023/07/06	24	78.70	17	79.31	77.70	7	35,037	0.02%
2023/07/05	33	80.04	39	79.78	79.40	-6	35,753	-0.02%
2023/07/04	2	78.75	30	79.32	77.60	-28	35,789	-0.08%
2023/07/03	27	79.13	6	78.73	78.80	21	35,870	0.06%
2023/06/30	27	76.90	30	77.14	78.00	-3	36,476	-0.01%
2023/06/29	5	75.98	3	75.57	75.50	2	36,628	0.01%
2023/06/28	5	76.06	53.1	75.50	75.30	-48.1	36,905	-0.13%
2023/06/27	21	76.89	61	75.70	75.60	-40	37,163	-0.11%
2023/06/26	25	79.97	33	80.18	79.30	-8	37,281	-0.02%
2023/06/21	43	81.19	18.1	80.65	81.80	24.9	37,430	0.07%
2023/06/20	6	79.27	60	80.96	79.40	-54	37,547	-0.14%
2023/06/19	8	80.74	9	79.68	80.80	-1	38,426	0.00%
2023/06/16	21	80.31	7	80.56	79.10	14	39,863	0.04%
2023/06/15	29.1	79.39	3	79.40	79.00	26.1	40,410	0.06%
2023/06/14	57	80.48	11	81.83	80.30	46	41,215	0.11%
2023/06/13	12	81.45	9	81.82	82.30	3	41,842	0.01%
2023/06/12	68	80.62	4	78.93	78.50	64	42,435	0.15%
2023/06/09	16.1	80.11	6	79.17	79.00	10.1	43,618	0.02%
2023/06/08	12	80.37	10	79.87	78.90	2	44,550	0.00%
2023/06/07	12	83.36	35	82.29	81.50	-23	45,822	-0.05%
2023/06/06	62	83.30	58	83.79	82.60	4	46,949	0.01%
2023/06/05	16	85.74	65	86.08	85.70	-49	47,549	-0.10%
2023/06/02	59	83.30	58	83.30	83.40	1	47,681	0.00%
2023/06/01	327	81.25	113	80.66	81.90	214	47,138	0.45%	大買/大賣/鉅額交易
2023/05/31	82	78.12	51.1	78.10	78.40	31	46,628	0.07%
2023/05/30	8	77.58	19	77.34	76.60	-11	45,748	-0.02%
2023/05/29	28	77.28	33	76.20	76.40	-5	45,395	-0.01%
2023/05/26	5	74.52	211	74.73	73.70	-206	45,058	-0.46%	大賣/鉅額交易
2023/05/25	18	74.72	17	74.82	74.50	1	44,998	0.00%
2023/05/24	333	78.24	134.1	77.79	75.80	199	44,898	0.44%	大買/大賣/鉅額交易
2023/05/23	9	74.96	15	75.25	75.50	-6	44,540	-0.01%
2023/05/22	10	75.01	15	74.84	75.30	-5	44,960	-0.01%
2023/05/19	22	75.40	138	75.31	73.20	-116	44,786	-0.26%	大賣/鉅額交易
2023/05/18	127	76.17	62	76.08	75.80	65	44,433	0.15%	大買/
2023/05/17	76	74.56	42	75.43	74.10	34	43,886	0.08%
2023/05/16	92	74.23	23	73.17	74.40	69	43,212	0.16%
2023/05/15	36	74.38	139.1	73.72	72.70	-103.1	42,738	-0.24%	大賣/鉅額交易
2023/05/12	175	72.79	57	73.26	73.20	118	42,094	0.28%	大買/鉅額交易
2023/05/11	24	70.11	40	70.47	68.90	-16	41,514	-0.04%
2023/05/10	32	69.67	102	68.55	70.00	-70	41,156	-0.17%	大賣/
2023/05/09	46	73.97	72	73.11	71.70	-26	40,450	-0.06%
2023/05/08	118	72.83	37	73.20	73.80	81	39,949	0.20%	大買/
2023/05/05	60	72.55	33	71.85	71.20	27	39,498	0.07%
2023/05/04	32	75.34	61	75.10	74.00	-29	39,065	-0.07%
2023/05/03	15	75.95	38	76.06	76.00	-23	38,702	-0.06%
2023/05/02	21	75.84	20	75.30	76.50	1	38,138	0.00%
2023/04/28	28	73.29	30	73.56	73.50	-2	37,572	-0.01%
2023/04/27	121	72.06	112	72.43	71.90	9	37,132	0.02%	大買/大賣/
2023/04/26	38	71.78	28	71.85	71.90	10	36,803	0.03%
2023/04/25	45	73.36	52	72.84	72.70	-7	36,370	-0.02%
2023/04/24	139	72.90	186	73.47	73.30	-47	35,247	-0.13%	大買/大賣/
2023/04/21	114	73.31	350	74.17	72.50	-236	34,861	-0.68%	大買/大賣/鉅額交易
2023/04/20	26	75.28	294	75.39	74.60	-268	34,112	-0.79%	大賣/鉅額交易
2023/04/19	174	78.51	16	77.98	77.80	158	33,376	0.47%	大買/鉅額交易
2023/04/18	254.1	77.53	57	77.03	76.40	197.1	32,320	0.61%	大買/鉅額交易
2023/04/17	188	75.34	184	75.37	75.90	4	30,534	0.01%	大買/大賣/
2023/04/14	129	69.18	22	69.48	69.00	107	29,403	0.36%	大買/鉅額交易
2023/04/13	58	67.02	38	66.52	67.30	20	28,431	0.07%
2023/04/12	53	66.78	36	66.71	66.30	17	27,694	0.06%
2023/04/11	49	66.78	71.1	66.97	66.30	-22.1	27,252	-0.08%
2023/04/10	168	66.18	100	66.65	66.60	68	26,706	0.25%	大買/
2023/04/07	62	62.85	50	62.62	62.50	12	25,805	0.05%
2023/04/06	73	61.36	33	60.38	61.60	40	25,429	0.16%
2023/03/31	37	62.59	14	62.60	60.30	23	25,221	0.09%
2023/03/30	90	60.90	11	60.42	60.80	79	24,733	0.32%
2023/03/29	44	59.85	25	59.62	59.80	19	24,759	0.08%
2023/03/28	19	59.39	281	58.60	59.20	-262	25,009	-1.05%	大賣/鉅額交易
2023/03/27	37	60.14	44	60.72	59.80	-7	24,753	-0.03%
2023/03/24	70	60.05	26	59.63	60.00	44	24,383	0.18%
2023/03/23	27	59.29	6	59.70	59.50	21	24,068	0.09%
2023/03/22	37	59.76	25	60.11	59.00	12	23,610	0.05%
2023/03/21	89	62.44	100	62.45	61.10	-11	22,529	-0.05%
2023/03/20	34	59.61	357	59.30	59.50	-323	20,843	-1.55%	大賣/鉅額交易
2023/03/17	344	59.59	55	59.90	59.10	289	20,016	1.44%	大買/鉅額交易
2023/03/16	66	57.68	92.2	57.98	58.50	-26.2	18,949	-0.14%
2023/03/15	100	59.32	85	59.45	59.20	15	18,059	0.08%
2023/03/14	140	57.69	86	58.43	58.40	54	17,276	0.31%	大買/
2023/03/13	92	56.31	231	55.65	56.20	-139	15,806	-0.88%	大賣/鉅額交易
2023/03/10	254	56.44	85	57.70	56.60	169	14,616	1.16%	大買/鉅額交易
2023/03/09	31	55.72	273	55.40	54.80	-242	13,026	-1.86%	大賣/鉅額交易
2023/03/08	365	50.95	114	51.59	54.70	251	11,630	2.16%	大買/大賣/鉅額交易
2023/03/07	165	50.08	163.9	50.19	49.80	1.1	10,742	0.01%	大買/大賣/
2023/03/06	95	48.14	73	48.50	48.75	22	10,455	0.21%
2023/03/03	153	48.00	123.2	47.41	46.90	29.8	10,502	0.28%	大買/大賣/
2023/03/02	153.1	46.31	28	46.97	47.05	125.1	10,050	1.25%	大買/鉅額交易
2023/03/01	18	45.08	17.3	45.68	45.60	0.7	9,884	0.01%
2023/02/24	7	46.59	8	46.74	45.45	-1	9,774	-0.01%
2023/02/23	46	46.85	56	46.96	46.60	-10	9,572	-0.10%
2023/02/22	15	46.02	92	46.20	47.20	-77	9,388	-0.82%
2023/02/21	10,980	46.79	16,888.6	46.86	46.70	-5,908.5	9,065	-65.18%	大買/大賣/鉅額交易
2023/02/20	6,056	46.31	35	45.06	46.35	6,021	7,673	78.47%	大買/鉅額交易
2023/02/17	2	42.70	9	42.19	42.15	-7	7,037	-0.10%
2023/02/16	26	42.46	17	42.27	42.35	9	6,955	0.13%
2023/02/15	2	40.75	0	0.00	40.75	2	6,725	0.03%
2023/02/10	1	39.95	4	40.08	39.90	-3	6,759	-0.04%
2023/02/09	2	41.63	1	41.70	41.35	1	6,706	0.01%
2023/02/08	0	0.00	52	41.46	41.05	-52	6,678	-0.78%
2023/02/07	11	41.34	19	41.45	41.25	-8	6,645	-0.12%
2023/02/06	5	40.89	43	40.66	40.65	-38	6,589	-0.58%
2023/02/03	0	0.00	5	40.45	40.45	-5	6,578	-0.08%
2023/02/02	0	0.00	1	40.75	40.60	-1	6,560	-0.02%
2023/02/01	3	40.28	9	40.14	40.45	-6	6,540	-0.09%
2023/01/31	13	39.56	0	0.00	39.65	13	6,526	0.20%
2023/01/12	0	0.00	6	39.20	38.70	-6	6,519	-0.09%
2023/01/11	0	0.00	5	39.95	39.00	-5	6,554	-0.08%
2023/01/10	0	0.00	4	40.18	40.10	-4	6,526	-0.06%
2023/01/09	12	40.42	4	40.51	40.15	8	6,569	0.12%
2023/01/06	2	40.25	0	0.00	40.05	2	6,595	0.03%
2023/01/05	6	41.05	4	40.70	40.05	2	6,654	0.03%
2022/12/30	0	0.00	5	39.95	39.45	-5	6,707	-0.07%
2022/12/28	0	0.00	2	39.00	39.00	-2	6,845	-0.03%
2022/12/27	5	40.00	0	0.00	40.05	5	6,843	0.07%
2022/12/26	1	40.65	10	40.75	40.00	-9	6,852	-0.13%
2022/12/23	0	0.00	1	41.00	41.00	-1	6,825	-0.01%
2022/12/22	1	41.90	14	42.36	41.50	-13	6,795	-0.19%
2022/12/21	81	41.64	391	41.22	42.40	-310	6,585	-4.71%	大賣/鉅額交易
2022/12/20	34	42.05	6	42.13	40.65	28	6,274	0.45%
2022/12/19	26	41.23	0	0.00	41.25	26	5,759	0.45%
2022/12/16	0	0.00	12	39.48	39.40	-12	5,685	-0.21%
2022/12/15	1	40.55	0	0.00	40.50	1	5,680	0.02%
2022/12/13	1	40.00	0	0.00	39.65	1	5,901	0.02%
2022/12/12	0	0.00	2	39.95	39.95	-2	6,241	-0.03%
2022/12/09	0	0.00	2	40.38	39.90	-2	6,895	-0.03%
2022/12/08	0	0.00	2	39.80	39.80	-2	6,969	-0.03%
2022/12/07	12	40.20	74	40.28	39.75	-62	6,967	-0.89%
2022/12/06	1	42.65	17	42.40	41.65	-16	6,883	-0.23%
2022/12/05	0	0.00	1	42.10	41.70	-1	6,639	-0.02%
2022/12/02	0	0.00	9	41.72	41.75	-9	6,574	-0.14%
2022/12/01	1	42.00	123	41.70	41.60	-122	6,509	-1.87%	大賣/鉅額交易
2022/11/30	64	42.23	7	42.54	41.80	57	6,398	0.89%
2022/11/29	67	41.22	10	41.04	41.25	57	6,186	0.92%
2022/11/28	195	42.36	20	42.31	41.70	175	6,208	2.82%	大買/鉅額交易
2022/11/25	121	42.11	19	42.05	42.30	102	5,779	1.76%	大買/鉅額交易
2022/11/24	5	39.06	2	39.23	38.85	3	5,224	0.06%
2022/11/23	0	0.00	1	36.80	36.65	-1	4,905	-0.02%
2022/11/22	1	37.30	2	36.70	36.70	-1	4,949	-0.02%
2022/11/21	0	0.00	10	37.10	37.10	-10	4,993	-0.20%
2022/11/18	0	0.00	28	37.36	37.30	-28	5,005	-0.56%
2022/11/17	22	38.53	24	38.50	38.45	-2	4,945	-0.04%
2022/11/16	3	37.83	5	38.00	37.85	-2	4,917	-0.04%
2022/11/15	1	37.85	0	0.00	37.85	1	4,921	0.02%
2022/11/14	2	36.85	2	36.88	37.05	0	4,925	0.00%
2022/11/11	31	37.06	0	0.00	36.80	31	4,958	0.63%
2022/11/10	16	37.79	0	0.00	37.80	16	4,919	0.33%
2022/11/09	39	38.25	1	38.25	37.90	38	4,957	0.77%
2022/11/08	0	0.00	10	38.55	37.45	-10	4,996	-0.20%
2022/11/07	0	0.00	8	37.85	37.75	-8	4,977	-0.16%
2022/11/04	4	37.35	0	0.00	37.40	4	5,071	0.08%
2022/11/03	1	36.90	0	0.00	36.90	1	5,053	0.02%
2022/10/28	0	0.00	3	35.60	35.25	-3	5,227	-0.06%
2022/10/27	4	36.00	2	35.73	36.30	2	5,247	0.04%
2022/10/26	1	35.30	0	0.00	35.05	1	5,287	0.02%
2022/10/25	1	35.35	0	0.00	34.85	1	5,348	0.02%
2022/10/19	0	0.00	1	35.80	36.10	-1	5,391	-0.02%
2022/10/18	0	0.00	3	35.38	35.40	-3	5,368	-0.06%
2022/10/17	1	33.80	2	33.70	34.95	-1	5,439	-0.02%
2022/10/14	8	35.10	10	34.58	35.05	-2	5,487	-0.04%
2022/10/12	0	0.00	234	35.88	35.70	-234	5,461	-4.28%	大賣/鉅額交易
2022/10/11	90	36.73	682	36.46	36.10	-592	5,477	-10.81%	大賣/鉅額交易
2022/10/07	18	38.19	0	0.00	38.20	18	5,656	0.32%
2022/10/06	0	0.00	7	38.14	38.20	-7	5,817	-0.12%
2022/10/05	9	37.17	2	37.28	36.90	7	5,703	0.12%
2022/10/04	11	36.85	1	36.70	37.05	10	5,697	0.18%
2022/10/03	0	0.00	25	35.19	35.65	-25	5,696	-0.44%
2022/09/29	0	0.00	9	35.64	35.35	-9	5,817	-0.15%
2022/09/28	0	0.00	4	35.45	34.85	-4	5,833	-0.07%
2022/09/27	15	36.57	4	35.98	36.50	11	5,809	0.19%
2022/09/26	0	0.00	66	35.52	35.75	-66	5,831	-1.13%
2022/09/23	0	0.00	7	38.02	38.05	-7	5,846	-0.12%
2022/09/22	5	38.96	6	39.05	39.10	-1	5,876	-0.02%
2022/09/21	1	39.15	10	39.11	38.90	-9	5,857	-0.15%
2022/09/20	4	38.97	12	39.56	39.35	-8	5,801	-0.14%
2022/09/19	31	40.98	15	40.07	38.95	16	5,647	0.28%
2022/09/16	25	41.67	7	41.29	41.60	18	5,366	0.34%
2022/09/15	1	39.80	13	40.22	39.20	-12	4,783	-0.25%
2022/09/14	6	38.84	0	0.00	39.30	6	4,728	0.13%
2022/09/13	1	39.05	6	39.45	39.15	-5	4,738	-0.11%
2022/09/12	10	38.87	13	38.85	39.20	-3	4,743	-0.06%
2022/09/08	1	37.15	10	37.03	37.30	-9	4,754	-0.19%
2022/09/07	2	36.73	121	36.58	36.60	-119	4,787	-2.49%	大賣/鉅額交易
2022/09/06	1	38.30	4	37.28	37.00	-3	4,806	-0.06%
2022/09/05	173	38.94	14	39.38	38.15	159	4,777	3.33%	大買/鉅額交易
2022/09/02	21	40.92	24	40.55	40.30	-3	4,717	-0.06%
2022/09/01	135	40.01	32	39.43	39.55	103	4,520	2.28%	大買/鉅額交易
2022/08/31	57	38.99	16	39.14	39.15	41	4,456	0.92%
2022/08/30	6	38.20	4	38.10	38.15	2	4,752	0.04%
2022/08/29	0	0.00	6	38.17	37.80	-6	4,845	-0.12%
2022/08/26	228	40.04	2	39.85	39.60	226	4,835	4.67%	大買/鉅額交易
2022/08/25	0	0.00	1	39.00	38.75	-1	4,848	-0.02%
2022/08/23	1	38.00	0	0.00	38.35	1	5,152	0.02%
2022/08/22	0	0.00	22	38.49	38.40	-22	5,192	-0.42%
2022/08/19	1	39.60	4	40.20	39.45	-3	5,279	-0.06%
2022/08/18	0	0.00	21	40.15	39.90	-21	5,301	-0.40%
2022/08/17	7	39.40	27	39.51	39.70	-20	5,298	-0.38%
2022/08/16	9	39.48	14.1	39.24	39.15	-5.1	5,267	-0.10%
2022/08/15	241	39.01	1	38.75	39.10	240	5,227	4.59%	大買/鉅額交易
2022/08/12	1	37.90	4	38.05	38.05	-3	5,186	-0.06%
2022/08/11	377	38.94	18	38.19	37.90	359	5,185	6.92%	大買/鉅額交易
2022/08/10	33	38.30	5	37.95	38.25	28	5,096	0.55%
2022/08/09	9	38.07	0	0.00	37.95	9	5,102	0.18%
2022/08/08	0	0.00	16	37.40	37.55	-16	5,119	-0.31%
2022/08/05	13	37.20	15	37.04	37.60	-2	5,162	-0.04%
2022/08/04	2	35.10	5	34.80	35.95	-3	5,183	-0.06%
2022/08/03	0	0.00	6	36.13	36.05	-6	5,170	-0.12%
2022/08/02	2	36.60	29	36.71	36.50	-27	5,192	-0.52%
2022/08/01	33.1	38.29	0	0.00	38.35	33.1	5,145	0.64%
2022/07/29	0	0.00	6	37.20	37.20	-6	5,100	-0.12%
2022/07/28	11	36.65	0	0.00	36.60	11	5,127	0.21%
2022/07/27	0	0.00	5	36.65	36.65	-5	5,139	-0.10%
2022/07/26	0	0.00	17	36.15	36.15	-17	5,173	-0.33%
2022/07/22	18	38.05	7	37.51	36.80	11	5,224	0.21%
2022/07/21	25	37.20	6	36.85	37.35	19	5,315	0.36%
2022/07/20	0	36.70	4	36.55	36.05	-4	5,269	-0.08%
2022/07/19	2	36.35	0	0.00	35.95	2	5,357	0.04%
2022/07/18	0	36.35	0	0.00	36.10	0	5,373	0.00%
2022/07/15	0	0.00	174	36.14	36.00	-174	5,369	-3.24%	大賣/鉅額交易
2022/07/14	337	36.27	166	36.30	36.30	171	5,204	3.29%	大買/大賣/鉅額交易
2022/07/13	0	33.50	10	33.30	33.00	-10	5,084	-0.20%
2022/07/12	0	0.00	9	32.55	32.25	-9	5,178	-0.17%
2022/07/08	4	33.90	0	0.00	33.60	4	5,283	0.08%
2022/07/07	0	30.65	5	31.55	31.50	-5	5,211	-0.10%
2022/07/05	0	0.00	10	31.85	31.95	-10	5,373	-0.19%
2022/07/04	0	31.70	0	0.00	31.00	0	5,410	0.00%
2022/07/01	1	34.00	0	0.00	31.70	1	5,539	0.02%
2022/06/30	0	35.50	75	35.01	34.00	-75	5,642	-1.33%
2022/06/29	3	35.95	0	0.00	35.90	3	5,690	0.05%
2022/06/28	6	36.70	6	37.32	36.80	0	5,901	0.00%
2022/06/27	70	37.53	62	37.70	37.80	8	6,692	0.12%
2022/06/24	2	37.30	0	0.00	36.85	2	6,996	0.03%
2022/06/23	0	36.50	2	36.70	35.95	-2	7,501	-0.03%
2022/06/22	1	35.70	8	36.35	35.60	-7	8,370	-0.08%
2022/06/21	2	36.70	7	36.25	36.70	-5	9,175	-0.05%
2022/06/20	6	36.25	0	0.00	35.10	6	9,495	0.06%
2022/06/17	1	36.60	7	37.10	36.95	-6	9,504	-0.06%
2022/06/16	18	37.64	20	37.40	37.40	-2	9,509	-0.02%
2022/06/15	0	0.00	2	39.20	38.30	-2	9,536	-0.02%
2022/06/14	0	38.80	0	0.00	39.10	0	9,575	0.00%
2022/06/13	0	39.90	0	0.00	38.80	0	9,597	0.00%
2022/06/10	0	40.00	0	0.00	40.00	0	9,611	0.00%
2022/06/09	3	40.97	14	40.76	40.60	-11	9,630	-0.11%
2022/06/08	31	41.78	5	41.44	41.25	26	9,651	0.27%
2022/06/07	10	40.46	2	40.48	40.30	8	9,377	0.09%
2022/06/06	0	39.50	0	0.00	39.15	0	9,352	0.00%
2022/06/02	2	39.85	2	40.38	40.00	0	9,466	0.00%
2022/06/01	14	41.35	115	41.27	40.75	-101	9,549	-1.06%	大賣/鉅額交易
2022/05/31	18	39.14	2	39.35	39.40	16	9,420	0.17%
2022/05/30	69	39.09	10	38.96	39.15	59	9,594	0.61%
2022/05/27	10	38.93	4	38.53	38.10	6	9,640	0.06%
2022/05/25	2	38.55	2	37.90	38.80	0	9,758	0.00%
2022/05/24	2	38.23	1	37.85	37.50	1	9,920	0.01%
2022/05/23	10	38.70	0	0.00	38.35	10	10,009	0.10%
2022/05/20	0	0.00	2	38.35	38.35	-2	10,206	-0.02%
2022/05/19	2	38.43	0	0.00	38.40	2	10,389	0.02%
2022/05/18	3	38.25	11	38.44	38.40	-8	10,582	-0.08%
2022/05/17	0	0.00	7	37.90	38.10	-7	11,380	-0.06%
2022/05/16	19	37.60	8	37.48	37.35	11	11,789	0.09%
2022/05/13	32	36.58	0	0.00	36.75	32	11,807	0.27%
2022/05/12	1	36.50	1	35.80	35.00	0	11,857	0.00%
2022/05/11	47	37.74	0	0.00	37.30	47	11,831	0.40%
2022/05/10	10	37.95	0	0.00	38.25	10	11,976	0.08%
2022/05/09	1	38.70	1	38.75	38.60	0	12,027	0.00%
2022/05/04	3	40.55	6	40.32	40.55	-3	12,324	-0.02%
2022/05/03	3	39.70	0	0.00	39.70	3	12,455	0.02%
2022/04/28	35	39.25	40	39.05	38.70	-5	12,814	-0.04%
2022/04/27	8	37.38	5	38.48	38.65	3	12,841	0.02%
2022/04/26	0	0.00	9	40.87	40.70	-9	12,772	-0.07%
2022/04/25	36	40.85	27	41.75	40.95	9	12,852	0.07%
2022/04/22	6	43.16	121	42.97	43.25	-115	12,957	-0.89%	大賣/鉅額交易
2022/04/21	7	43.38	5	43.45	43.60	2	13,093	0.02%
2022/04/20	0	0.00	78	42.86	42.95	-78	13,319	-0.59%
2022/04/18	16	42.68	89	42.78	42.35	-73	13,793	-0.53%
2022/04/15	12	43.90	12	44.10	43.80	0	13,993	0.00%
2022/04/14	120	45.31	0	0.00	45.10	120	14,415	0.83%	大買/鉅額交易
2022/04/13	8	44.63	0	0.00	44.50	8	14,620	0.05%
2022/04/12	5	44.10	20	43.53	44.20	-15	14,967	-0.10%
2022/04/11	1	44.60	1	44.70	44.00	0	15,448	0.00%
2022/04/08	20	46.02	0	0.00	45.75	20	15,823	0.13%
2022/04/07	79	46.51	15	46.32	45.20	64	16,675	0.38%
2022/04/06	9	47.64	12	47.15	47.15	-3	16,890	-0.02%
2022/04/01	15	46.53	36	46.81	46.10	-21	17,214	-0.12%
2022/03/31	34	47.80	59	48.15	46.80	-25	18,222	-0.14%
2022/03/30	134	48.64	91	48.72	48.25	43	19,103	0.23%	大買/
2022/03/29	104	47.99	69	47.83	46.95	35	21,757	0.16%	大買/
2022/03/28	25	48.26	42	48.08	47.60	-17	22,374	-0.08%
2022/03/25	35	47.44	74	47.80	47.65	-39	22,255	-0.18%
2022/03/24	64	47.03	32	47.36	45.90	32	21,832	0.15%
2022/03/23	94	45.27	90	45.05	45.75	4	21,678	0.02%
2022/03/22	4	43.30	2	43.03	43.00	2	22,935	0.01%
2022/03/21	14	43.14	7	43.40	42.65	7	24,311	0.03%
2022/03/18	12	42.84	8	42.39	43.30	4	25,021	0.02%
2022/03/17	39	42.53	9	42.51	42.55	30	25,932	0.12%
2022/03/15	0	0.00	4	42.03	41.90	-4	26,355	-0.02%
2022/03/14	1	43.15	5	42.45	43.15	-4	26,570	-0.02%
2022/03/11	6	42.26	2	42.18	42.10	4	27,074	0.01%
2022/03/10	2	43.40	4	43.88	43.35	-2	27,079	-0.01%
2022/03/09	0	0.00	2	42.35	42.65	-2	27,036	-0.01%
2022/03/08	18	42.77	1	42.75	41.75	17	27,012	0.06%
2022/03/07	8	43.95	13	43.49	43.00	-5	26,897	-0.02%
2022/03/04	11	46.15	21	46.95	45.50	-10	26,779	-0.04%
2022/03/03	6	46.90	1	47.95	46.55	5	26,680	0.02%
2022/03/02	9	46.19	8	46.48	46.90	1	26,600	0.00%
2022/03/01	7	46.56	26	46.47	46.85	-19	26,662	-0.07%
2022/02/25	13	45.25	8	45.35	44.80	5	26,695	0.02%
2022/02/24	13	44.25	4	44.70	44.05	9	26,666	0.03%
2022/02/23	5	46.53	10	46.06	46.50	-5	26,540	-0.02%
2022/02/22	10	46.28	38	46.38	45.40	-28	26,548	-0.11%
2022/02/21	27	48.04	49	47.81	47.75	-22	26,443	-0.08%
2022/02/18	7	46.67	2	46.58	47.95	5	26,335	0.02%
2022/02/17	23	47.45	25	47.71	46.70	-2	26,355	-0.01%
2022/02/16	47	46.99	15	46.28	48.15	32	25,774	0.12%
2022/02/15	0	0.00	4	44.34	43.80	-4	25,474	-0.02%
2022/02/14	5	43.87	9	43.95	43.50	-4	25,529	-0.02%
2022/02/11	15	45.30	16	45.05	45.70	-1	25,612	0.00%
2022/02/10	1	46.00	4	46.44	45.20	-3	25,949	-0.01%
2022/02/09	2	44.85	33	45.04	45.20	-31	25,870	-0.12%
2022/02/08	36	44.59	3	44.45	44.95	33	25,855	0.13%
2022/02/07	8	43.13	5	43.90	43.90	3	25,760	0.01%
2022/01/26	1	41.35	2	41.60	41.60	-1	25,716	0.00%
2022/01/25	3	41.63	0	0.00	40.80	3	26,178	0.01%
2022/01/24	2	41.50	70	41.48	42.80	-68	26,203	-0.26%
2022/01/21	7	43.57	35	43.39	42.55	-28	26,324	-0.11%
2022/01/19	2	44.75	3	44.77	44.80	-1	27,174	0.00%
2022/01/18	1	45.40	6	45.36	44.80	-5	27,675	-0.02%
2022/01/17	29	46.28	2	45.85	45.60	27	27,640	0.10%
2022/01/14	4	44.56	1	44.85	44.15	3	27,650	0.01%
2022/01/13	14	45.11	8	46.18	45.65	6	27,830	0.02%
2022/01/12	5	46.70	0	0.00	46.00	5	28,004	0.02%
2022/01/11	21	47.28	6	47.18	46.50	15	27,968	0.05%
2022/01/10	7	48.29	55	48.29	48.70	-48	27,612	-0.17%
2022/01/07	26	47.96	53	48.87	47.75	-27	27,341	-0.10%
2022/01/06	31	49.96	30	49.66	49.60	1	26,889	0.00%
2022/01/05	25.2	51.00	136	51.10	50.40	-110.8	26,623	-0.42%	大賣/鉅額交易
2022/01/04	103	51.71	72	51.50	52.10	31	26,245	0.12%	大買/
2022/01/03	17	50.35	3	49.92	50.70	14	25,790	0.05%
2021/12/30	44	51.98	51	50.91	50.30	-7	25,335	-0.03%
2021/12/29	18	50.61	9	50.69	50.60	9	24,493	0.04%
2021/12/28	63	50.18	42	50.06	50.00	21	24,195	0.09%
2021/12/27	202	50.62	115	50.95	51.70	87	23,728	0.37%	大買/大賣/
2021/12/24	14	50.10	399	50.40	49.40	-385	22,652	-1.70%	大賣/鉅額交易
2021/12/23	933	50.00	263	50.12	49.90	670	21,538	3.11%	大買/大賣/鉅額交易
2021/12/22	40	45.00	237	47.25	47.35	-197	18,101	-1.09%	大賣/鉅額交易
2021/12/21	43	43.54	10	43.30	43.05	33	17,170	0.19%
2021/12/20	39	46.44	32	45.14	45.15	7	16,748	0.04%
2021/12/17	9	45.44	30	45.70	45.40	-21	16,239	-0.13%
2021/12/16	169	46.48	192	46.56	46.25	-23	15,573	-0.15%	大買/大賣/
2021/12/15	170	43.55	106	43.44	43.80	64	13,999	0.46%	大買/大賣/
2021/12/14	121	40.38	8	40.09	40.80	113	12,584	0.90%	大買/鉅額交易
2021/12/13	31	40.49	59.7	41.07	42.25	-28.7	11,852	-0.24%
2021/12/10	39	39.44	34	39.16	38.45	5	10,891	0.05%
2021/12/09	5	38.41	9	38.43	38.30	-4	10,460	-0.04%
2021/12/08	3	38.38	93	38.87	38.20	-90	10,373	-0.87%
2021/12/07	40	38.72	26	39.03	39.10	14	10,132	0.14%
2021/12/06	79	37.17	1	37.40	37.20	78	9,605	0.81%
2021/12/03	3	36.05	3	36.00	36.20	0	9,602	0.00%
2021/12/02	0	0.00	4	35.70	35.65	-4	9,638	-0.04%
2021/12/01	0	0.00	5	36.39	36.45	-5	9,665	-0.05%
2021/11/30	2	36.20	0	0.00	36.25	2	9,693	0.02%
2021/11/29	1	35.35	9	34.91	35.45	-8	9,748	-0.08%
2021/11/26	3	36.25	63	36.62	35.75	-60	9,817	-0.61%
2021/11/25	101	37.47	23	37.85	37.10	78	9,738	0.80%	大買/
2021/11/24	34	37.92	95	36.47	38.05	-61	9,614	-0.63%
2021/11/23	3	37.37	3	38.05	36.85	0	9,542	0.00%
2021/11/22	2	37.68	0	0.00	37.70	2	9,567	0.02%
2021/11/19	82	38.00	4	37.96	37.35	78	9,684	0.81%
2021/11/18	3	38.15	54	37.81	37.55	-51	9,701	-0.53%
2021/11/17	63	37.37	34	37.11	37.15	29	9,687	0.30%
2021/11/16	51	38.28	75	37.97	37.30	-24	9,737	-0.25%
2021/11/15	33	37.96	33	38.48	38.40	0	9,596	0.00%
2021/11/12	7	37.18	3	37.55	37.20	4	9,510	0.04%
2021/11/11	48	37.56	1	37.60	36.55	47	9,519	0.49%
2021/11/10	6	37.80	7	37.71	37.30	-1	9,529	-0.01%
2021/11/09	55	37.66	48	37.55	37.70	7	9,481	0.07%
2021/11/08	24	35.07	0	0.00	35.50	24	9,209	0.26%
2021/11/05	0	0.00	28	34.60	34.40	-28	9,380	-0.30%
2021/11/04	0	0.00	42	35.29	35.25	-42	9,424	-0.45%
2021/11/03	43	35.45	7	35.29	35.20	36	9,455	0.38%
2021/11/02	11	37.43	33	37.48	35.45	-22	9,494	-0.23%
2021/11/01	5	36.90	51	37.19	36.80	-46	9,020	-0.51%
2021/10/29	60	37.01	18	36.64	36.80	42	8,881	0.47%
2021/10/28	11	36.72	22	37.01	36.30	-11	8,571	-0.13%
2021/10/27	75	37.22	9	36.82	36.30	66	8,202	0.80%
2021/10/26	10	36.33	90	37.19	37.25	-80	7,558	-1.06%
2021/10/25	32	34.28	0	0.00	33.90	32	7,035	0.45%
2021/10/22	10	35.27	62	35.05	34.80	-52	7,167	-0.73%
2021/10/21	45	35.34	85	34.58	35.30	-40	7,157	-0.56%
2021/10/20	125	34.69	8	33.58	35.30	117	7,123	1.64%	大買/鉅額交易
2021/10/19	3	32.84	6	33.08	33.00	-3	6,882	-0.04%
2021/10/13	0	0.00	8	29.99	29.90	-8	7,365	-0.11%
2021/10/08	8	32.34	0	0.00	31.30	8	7,645	0.10%
2021/10/07	1	31.20	1	31.60	31.65	0	7,809	0.00%
2021/10/06	0	0.00	3	31.40	30.55	-3	8,574	-0.03%
2021/10/04	5	29.24	15	30.39	29.00	-10	9,871	-0.10%
2021/10/01	0	0.00	10	30.55	30.45	-10	10,423	-0.10%
2021/09/30	0	0.00	3	31.78	32.15	-3	11,451	-0.03%
2021/09/29	0	0.00	3	32.00	31.30	-3	11,934	-0.03%
2021/09/28	0	0.00	5	32.30	32.35	-5	12,399	-0.04%
2021/09/27	0	0.00	8	33.34	33.25	-8	12,598	-0.06%
2021/09/17	7	32.29	0	0.00	32.35	7	15,407	0.05%
2021/09/16	1	33.20	1	32.65	32.65	0	15,957	0.00%
2021/09/13	10	32.80	18	32.75	32.65	-8	16,735	-0.05%
2021/09/10	0	0.00	4	33.00	32.85	-4	16,909	-0.02%
2021/09/09	5	32.85	0	0.00	33.00	5	17,150	0.03%
2021/09/08	3	32.10	100	32.14	32.05	-97	17,334	-0.56%
2021/09/07	5	32.70	1	34.00	33.45	4	17,836	0.02%
2021/09/06	1	33.55	0	0.00	33.45	1	18,298	0.01%
2021/09/02	31	35.95	0	0.00	34.45	31	18,386	0.17%
2021/09/01	70	35.90	1	37.05	35.80	69	18,456	0.37%
2021/08/31	0	0.00	19	35.90	35.95	-19	18,438	-0.10%
2021/08/30	2	36.35	7	35.99	35.90	-5	18,637	-0.03%
2021/08/27	15	36.79	12	36.43	35.65	3	18,817	0.02%
2021/08/26	40	36.53	0	0.00	36.85	40	19,040	0.21%
2021/08/25	2	35.55	33	35.20	36.10	-31	19,122	-0.16%
2021/08/24	30	35.68	8	35.55	34.25	22	19,301	0.11%
2021/08/23	3	34.52	18	34.56	34.90	-15	19,627	-0.08%
2021/08/20	9	33.26	24	33.24	34.05	-15	19,925	-0.08%
2021/08/19	36	33.04	30	33.63	32.50	6	20,009	0.03%
2021/08/18	21	31.59	2	32.25	34.45	19	20,301	0.09%
2021/08/17	20	33.30	46	32.02	31.80	-26	20,427	-0.13%
2021/08/13	17	37.35	5	36.42	35.80	12	20,452	0.06%
2021/08/12	15	38.18	84	38.24	38.25	-69	20,523	-0.34%
2021/08/11	94	38.67	7	38.81	38.95	87	20,594	0.42%
2021/08/10	31	38.43	31	38.02	37.65	0	20,667	0.00%
2021/08/09	15	37.63	11	37.86	37.05	4	20,854	0.02%
2021/08/06	28	37.97	3	37.30	37.60	25	21,081	0.12%
2021/08/05	3	36.68	0	0.00	36.60	3	21,273	0.01%
2021/08/04	1	37.60	0	0.00	37.45	1	21,764	0.00%
2021/08/03	10	37.80	0	0.00	37.65	10	22,054	0.05%
2021/07/30	2	38.63	0	0.00	37.90	2	22,477	0.01%
2021/07/29	4	38.00	1	38.50	38.40	3	22,689	0.01%
2021/07/28	14	37.99	0	0.00	38.10	14	22,900	0.06%
2021/07/27	2	40.00	1	39.55	39.65	1	23,195	0.00%
2021/07/26	13	41.85	3	41.38	41.60	10	23,492	0.04%
2021/07/22	1	39.20	5	39.05	38.90	-4	24,927	-0.02%
2021/07/21	0	0.00	5	37.95	37.75	-5	25,844	-0.02%
2021/07/20	1	37.80	7	38.91	37.75	-6	25,772	-0.02%
2021/07/19	2	39.95	4	40.40	39.80	-2	25,664	-0.01%
2021/07/16	5	40.64	5	41.53	40.50	0	25,559	0.00%
2021/07/15	2	41.00	0	0.00	40.90	2	25,443	0.01%
2021/07/14	11	41.20	0	0.00	40.45	11	25,327	0.04%
2021/07/13	10	43.86	17	43.31	41.35	-7	25,095	-0.03%
2021/07/12	13	43.48	8	42.65	43.15	5	24,316	0.02%
2021/07/09	16	43.20	35	42.21	41.20	-19	23,498	-0.08%
2021/07/08	1	41.05	1	42.45	42.40	0	22,982	0.00%
2021/07/07	8	41.27	8	41.07	40.80	0	22,452	0.00%
2021/07/06	16	41.41	2	43.00	43.00	14	21,586	0.06%
2021/07/05	8	39.68	31	39.35	39.10	-23	21,259	-0.11%
2021/07/02	5	37.82	20	37.60	37.60	-15	21,926	-0.07%
2021/07/01	5	37.89	14	36.91	36.90	-9	21,974	-0.04%
2021/06/30	32	38.66	5	39.30	38.15	27	21,976	0.12%
2021/06/29	2	38.18	44	38.24	37.25	-42	21,852	-0.19%
2021/06/28	44	39.89	18	39.91	39.75	26	21,547	0.12%
2021/06/25	102	38.42	117	38.48	39.80	-15	20,099	-0.07%	大買/大賣/
2021/06/24	25	35.63	27	36.34	36.20	-2	19,674	-0.01%
2021/06/23	4	35.13	0	0.00	35.80	4	19,435	0.02%
2021/06/22	1	34.00	0	0.00	33.40	1	19,356	0.01%
2021/06/21	1	34.70	0	0.00	34.05	1	19,369	0.01%
2021/06/18	9	35.94	4	36.88	35.85	5	19,561	0.03%
2021/06/17	6	36.15	9	35.31	36.30	-3	21,100	-0.01%
2021/06/16	48	36.55	3	35.95	35.25	45	22,480	0.20%
2021/06/15	17	36.48	9	36.38	36.55	8	23,594	0.03%
2021/06/11	5	33.20	1	33.20	33.25	4	24,009	0.02%
2021/06/09	3	34.10	0	0.00	33.25	3	25,010	0.01%
2021/06/07	5	34.94	2	33.60	34.30	3	24,939	0.01%
2021/06/04	23	36.08	3	36.70	36.10	20	24,757	0.08%
2021/06/03	11	36.45	8	36.76	36.20	3	24,630	0.01%
2021/06/02	5	36.10	3	36.10	35.40	2	24,417	0.01%
2021/06/01	40	36.48	2	36.65	36.70	38	24,292	0.16%
2021/05/31	2	36.08	24	36.46	36.40	-22	24,079	-0.09%
2021/05/28	9	33.59	9.5	33.73	33.80	-0.5	24,205	0.00%
2021/05/27	10	30.93	0	0.00	30.75	10	24,751	0.04%
2021/05/26	8.5	30.74	3	30.20	30.40	5.5	24,713	0.02%
2021/05/25	0	0.00	5	29.45	31.15	-5	24,380	-0.02%
2021/05/24	0	0.00	649	28.09	28.35	-649	24,247	-2.68%	大賣/鉅額交易
2021/05/21	2	28.00	3	27.85	27.90	-1	24,179	0.00%
2021/05/20	7	28.01	103	27.93	26.65	-96	24,303	-0.39%	大賣/
2021/05/19	2	28.13	23	27.46	27.65	-21	24,174	-0.09%
2021/05/18	755	28.03	2	27.95	28.15	753	24,050	3.13%	大買/鉅額交易
2021/05/17	1	25.60	51	26.10	25.60	-50	23,768	-0.21%
2021/05/14	71.4	30.33	1	30.50	28.40	70.4	23,502	0.30%
2021/05/13	27	30.04	21	30.10	29.85	6	23,224	0.03%
2021/05/12	4	30.59	28	30.44	30.40	-24	22,926	-0.10%
2021/05/11	4	31.94	3	32.45	32.10	1	22,378	0.00%
2021/05/10	7	35.01	0	0.00	35.30	7	22,094	0.03%
2021/05/07	4	34.95	7	35.15	36.95	-3	21,966	-0.01%
2021/05/06	14	35.26	54	34.32	34.30	-40	21,867	-0.18%
2021/05/05	23	37.05	13	34.73	34.45	10	21,673	0.05%
2021/05/04	1	37.85	0	0.00	36.10	1	21,592	0.00%
2021/05/03	1.5	38.86	15	39.36	38.70	-13.5	21,235	-0.06%
2021/04/29	3.1	45.47	69	46.11	42.95	-65.9	20,791	-0.32%
2021/04/28	42	44.69	11.1	43.79	45.10	30.9	19,829	0.16%
2021/04/27	54	42.16	2	41.35	41.00	52	19,229	0.27%
2021/04/26	1	39.90	455	39.90	39.90	-454	18,422	-2.46%	大賣/鉅額交易
2021/04/23	24	33.58	8	35.80	36.30	16	18,508	0.09%
2021/04/22	0	0.00	3	34.50	33.00	-3	18,616	-0.02%
2021/04/20	0	0.00	4	33.38	34.15	-4	18,976	-0.02%
2021/04/19	0	0.00	165	35.33	34.50	-165	19,413	-0.85%	大賣/鉅額交易
2021/04/16	150	36.40	1	36.40	36.40	149	20,088	0.74%	大買/鉅額交易
2021/04/15	15	34.27	107	34.33	35.70	-92	20,268	-0.45%	大賣/
2021/04/14	100	34.30	11	33.44	35.10	89	20,395	0.44%
2021/04/12	456	34.90	2	34.90	38.00	454	20,566	2.21%	大買/鉅額交易
2021/04/09	2	37.80	0	0.00	37.80	2	20,758	0.01%
2021/04/08	40	42.04	29	41.66	41.95	11	20,895	0.05%
2021/04/07	10	38.70	18	38.77	38.90	-8	19,783	-0.04%
2021/04/06	4	35.13	12	34.75	35.40	-8	19,602	-0.04%
2021/04/01	5	32.20	20	31.55	32.20	-15	19,483	-0.08%
2021/03/31	2	29.23	23	29.48	29.30	-21	19,341	-0.11%
2021/03/30	8	29.08	9	29.24	29.30	-1	19,307	-0.01%
2021/03/29	0	0.00	2	26.75	26.95	-2	19,141	-0.01%
2021/03/26	1	25.80	5	25.75	26.20	-4	19,240	-0.02%
2021/03/25	8	26.06	12	26.13	25.75	-4	19,364	-0.02%
2021/03/24	10	25.31	3	25.00	25.30	7	20,185	0.03%
2021/03/23	10	24.17	78	24.23	24.45	-68	20,830	-0.33%
2021/03/22	92	26.51	58	26.94	26.00	34	20,580	0.17%
2021/03/19	74	25.27	83	24.44	25.55	-9	19,048	-0.05%
2021/03/18	152	22.58	53.6	22.98	23.25	98.4	17,938	0.55%	大買/
2021/03/17	6	20.31	9	21.09	21.15	-3	16,444	-0.02%
2021/03/16	70	20.11	65.5	19.70	19.25	4.5	15,750	0.03%
2021/03/15	2	18.50	3	18.50	18.50	-1	14,969	-0.01%
2021/03/12	0	17.75	0	0.00	17.90	0	15,063	0.00%
2021/03/11	0	0.00	14	17.54	17.70	-14	15,623	-0.09%
2021/03/10	10	17.05	1	17.05	17.00	9	15,916	0.06%
2021/03/09	3	16.58	4	16.75	17.10	-1	16,439	-0.01%
2021/03/08	2	17.10	11	17.14	16.80	-9	17,152	-0.05%
2021/03/05	2	17.48	0	0.00	17.30	2	17,645	0.01%
2021/03/04	2	17.20	1	17.30	17.35	1	17,670	0.01%
2021/03/03	15	18.62	13	18.92	17.80	2	17,605	0.01%
2021/03/02	115	18.96	128	19.37	19.45	-13	17,445	-0.07%	大買/大賣/
2021/02/26	9	18.07	7	17.99	17.85	2	16,612	0.01%
2021/02/24	4	17.55	0	0.00	17.50	4	16,430	0.02%
2021/02/23	2	17.60	0	0.00	17.50	2	16,298	0.01%
2021/02/22	0	0.00	7	17.91	17.70	-7	16,355	-0.04%
2021/02/19	1	17.10	3	17.15	17.25	-2	16,104	-0.01%
2021/02/18	0	0.00	1	17.00	16.85	-1	16,065	-0.01%
2021/02/05	0	0.00	1	16.00	15.80	-1	15,950	-0.01%
2021/02/04	1	16.15	2	16.10	16.10	-1	16,037	-0.01%
2021/02/03	1	16.35	0	0.00	16.10	1	16,018	0.01%
2021/02/01	3	16.40	0	0.00	16.20	3	16,069	0.02%
2021/01/29	10	17.00	0	0.00	16.50	10	16,124	0.06%
2021/01/28	10	16.71	2	16.88	17.05	8	16,239	0.05%
2021/01/27	0	0.00	3	16.70	16.65	-3	16,178	-0.02%
2021/01/26	5	16.74	3	16.60	16.25	2	16,403	0.01%
2021/01/25	0	0.00	46	15.85	15.95	-46	16,194	-0.28%
2021/01/22	4	16.00	0	0.00	15.95	4	16,058	0.02%
2021/01/21	15	16.73	0	0.00	15.90	15	16,017	0.09%
2021/01/19	6	17.65	1	17.95	17.55	5	15,684	0.03%
2021/01/18	0	0.00	12	17.26	17.20	-12	15,497	-0.08%
2021/01/15	0	0.00	6	18.01	17.80	-6	15,367	-0.04%
2021/01/14	46	18.08	43	17.76	18.25	3	15,141	0.02%
2021/01/13	2	17.55	0	0.00	17.45	2	14,972	0.01%
2021/01/12	4	17.88	15	17.82	17.10	-11	14,844	-0.07%
2021/01/11	6	17.44	7	17.44	18.25	-1	14,511	-0.01%
2021/01/08	0	0.00	2	16.95	16.75	-2	14,277	-0.01%
2021/01/07	11	16.61	202.2	16.67	16.70	-191.2	14,733	-1.30%	大賣/鉅額交易
2021/01/06	0	0.00	106	16.07	16.00	-106	14,688	-0.72%	大賣/鉅額交易
2021/01/04	52	16.73	5	16.48	16.95	47	14,338	0.33%
2020/12/31	1	16.50	9	16.87	16.30	-8	13,928	-0.06%
2020/12/29	80	16.31	31	16.29	16.15	49	13,589	0.36%
2020/12/28	23	16.02	45	16.09	16.15	-22	13,565	-0.16%
2020/12/25	4	16.26	2	16.85	16.50	2	13,417	0.01%
2020/12/24	8	16.46	1	16.60	16.30	7	13,307	0.05%
2020/12/23	0	0.00	9	15.74	15.85	-9	13,152	-0.07%
2020/12/22	11	16.47	0	0.00	15.70	11	13,100	0.08%
2020/12/21	7	16.78	0	0.00	16.55	7	12,998	0.05%
2020/12/18	279	17.34	68	16.89	16.70	211	13,098	1.61%	大買/鉅額交易
2020/12/17	0	0.00	10	17.20	17.35	-10	12,820	-0.08%
2020/12/15	2	16.25	10	15.60	15.80	-8	12,475	-0.06%
2020/12/14	11	16.15	13	16.10	16.20	-2	12,329	-0.02%
2020/12/11	5	15.30	1	15.65	15.30	4	11,888	0.03%
2020/12/10	15	15.65	0	0.00	15.45	15	11,707	0.13%
2020/12/09	4	15.51	12	15.72	15.35	-8	11,550	-0.07%
2020/12/08	4	15.63	48	15.73	15.80	-44	11,360	-0.39%
2020/12/07	56	15.85	5	15.20	16.00	51	11,045	0.46%
2020/12/04	32	15.34	6	15.55	15.50	26	10,384	0.25%
2020/12/03	3	14.55	3	15.40	15.15	0	10,014	0.00%
2020/12/02	26	14.51	15.2	14.62	14.60	10.8	9,500	0.11%
2020/12/01	11	13.77	11	14.20	14.20	0	8,759	0.00%
2020/11/30	0	0.00	7	12.78	12.95	-7	8,208	-0.09%
2020/11/27	0	0.00	41	12.28	12.60	-41	8,177	-0.50%
2020/11/26	53	12.45	18	13.03	12.35	35	8,290	0.42%
2020/11/25	0	0.00	12	12.27	12.00	-12	7,863	-0.15%
2020/11/23	0	0.00	0	11.85	11.90	0	7,737	0.00%
2020/11/20	0	12.00	12	11.85	11.85	-12	7,713	-0.16%
2020/11/19	33	12.05	21	11.90	11.95	12	7,714	0.16%
2020/11/18	10	11.65	1	11.60	11.50	9	7,661	0.12%
2020/11/17	1	11.70	0	0.00	11.70	1	7,784	0.01%
2020/11/16	5	11.40	0	0.00	11.35	5	7,756	0.06%
2020/11/12	1	11.45	0	0.00	11.40	1	7,793	0.01%
2020/11/11	0	0.00	1	11.70	12.00	-1	7,663	-0.01%
2020/11/06	8	12.06	22	12.40	12.15	-14	7,633	-0.18%
2020/11/05	22	12.64	11	12.62	12.40	11	7,524	0.15%
2020/11/04	0	0.00	65	12.13	12.15	-65	7,283	-0.89%
2020/11/03	77	12.13	12	12.54	12.05	65	7,167	0.91%
2020/10/30	0	0.00	5	11.90	11.70	-5	6,847	-0.07%
2020/10/28	3	11.95	0	0.00	11.55	3	6,764	0.04%
2020/10/20	5	12.20	77	12.02	12.20	-72	6,428	-1.12%
2020/10/19	77	12.08	0	0.00	12.25	77	6,340	1.21%
2020/10/16	5	12.65	7	11.82	11.50	-2	6,182	-0.03%
2020/10/15	8	12.02	78	11.80	12.40	-70	5,884	-1.19%
2020/10/14	66	11.08	28	10.98	11.30	38	5,207	0.73%
2020/10/08	0	0.00	25	10.53	10.45	-25	5,104	-0.49%
2020/10/07	27	10.47	2	10.50	10.55	25	5,218	0.48%
2020/10/06	0	0.00	27	10.40	10.40	-27	5,482	-0.49%
2020/10/05	24	10.25	0	0.00	10.40	24	5,580	0.43%
2020/09/30	5	10.00	10	10.05	10.05	-5	5,524	-0.09%
2020/09/29	10	10.00	2	10.00	10.05	8	5,539	0.14%
2020/09/25	8	9.81	10	9.96	9.73	-2	5,558	-0.04%
2020/09/24	0	0.00	1	9.90	9.90	-1	5,572	-0.02%
2020/09/23	32	11.07	4	11.40	10.50	28	5,481	0.51%
2020/09/22	38.7	11.94	16	11.69	11.50	22.7	5,275	0.43%
2020/09/21	10	11.75	35	12.00	12.00	-25	4,595	-0.54%
2020/09/16	15	10.30	5	10.40	10.40	10	3,812	0.26%
2020/09/07	5	10.15	5	10.15	10.15	0	3,584	0.00%
2020/08/28	0	0.00	1	9.79	9.61	-1	3,232	-0.03%
2020/08/24	0	0.00	10	10.00	9.75	-10	3,292	-0.30%
2020/08/21	11	9.77	0	0.00	9.86	11	3,349	0.33%
2020/08/12	1	9.50	3	9.35	9.47	-2	2,993	-0.07%
2020/08/07	0	0.00	2	9.13	9.14	-2	2,864	-0.07%
2020/08/05	6	9.31	7	9.29	9.29	-1	2,857	-0.03%
2020/07/27	10	8.70	0	0.00	8.76	10	2,827	0.35%
2020/07/24	9	9.11	0	0.00	8.95	9	2,825	0.32%
2020/07/21	0	0.00	10	10.10	9.20	-10	2,765	-0.36%
2020/07/20	0	0.00	5	9.40	9.20	-5	2,543	-0.20%
2020/07/15	5	9.40	0	0.00	9.29	5	2,486	0.20%
2020/07/10	20	9.32	21	9.47	9.12	-1	2,047	-0.05%
2020/07/09	5	9.39	0	0.00	9.34	5	1,934	0.26%
2020/07/06	1	9.30	0	0.00	9.23	1	1,816	0.06%
2020/06/11	0	0.00	1	7.90	7.90	-1	1,374	-0.07%
2020/06/08	6	7.82	5	8.54	8.54	1	1,319	0.08%
2020/06/02	1	7.51	0	0.00	7.75	1	1,177	0.08%
2020/05/28	1	7.53	4	7.86	7.86	-3	1,033	-0.29%
2020/05/26	2	6.93	0	0.00	6.95	2	866	0.23%
2020/05/21	3	7.11	0	0.00	7.06	3	855	0.35%
2020/05/20	0	0.00	1	7.04	7.04	-1	847	-0.12%
2020/05/12	3	7.03	3	6.97	6.97	0	800	0.00%
2020/05/11	0	0.00	3	7.19	7.19	-3	782	-0.38%
2020/05/07	0	0.00	10	7.17	7.17	-10	763	-1.31%
2020/05/05	5	7.09	5	7.09	7.09	0	761	0.00%
2020/04/23	5	6.65	0	0.00	6.56	5	742	0.67%
2020/04/22	5	6.53	5	6.53	6.53	0	747	0.00%
2020/04/16	0	0.00	7	6.74	7.12	-7	792	-0.88%
2020/04/15	7	6.96	0	0.00	6.96	7	783	0.89%
2020/04/13	1	6.36	0	0.00	6.34	1	797	0.13%
2020/04/10	1	6.39	0	0.00	6.38	1	802	0.12%
2020/04/09	1	6.50	0	0.00	6.37	1	832	0.12%
2020/04/08	0	0.00	1	6.24	6.36	-1	828	-0.12%
2020/04/07	2	6.17	0	0.00	6.16	2	829	0.24%
2020/03/27	0	5.82	0	0.00	5.82	0	913	0.00%
2020/02/17	1	8.50	0	0.00	8.49	1	1,314	0.08%
2019/12/23	55	10.48	50	10.20	10.10	5	994	0.50%
2019/12/06	5	10.00	0	0.00	9.88	5	843	0.59%
2019/12/05	50	10.10	50	10.05	9.98	0	820	0.00%
2019/11/27	0	0.00	3	9.63	9.65	-3	559	-0.54%
2019/11/26	15	9.29	16	9.51	9.46	-1	516	-0.19%
2019/11/25	1	9.03	2	8.99	9.09	-1	463	-0.22%
2019/11/22	1	8.91	1	9.00	8.95	0	460	0.00%
2019/11/21	1	8.90	0	0.00	8.95	1	460	0.22%
2019/11/18	1	9.09	0	0.00	9.08	1	470	0.21%
2019/11/15	0	0.00	1	9.08	9.04	-1	489	-0.20%
2019/11/12	0	0.00	1	8.88	8.97	-1	493	-0.20%
2019/11/08	1	8.75	0	0.00	8.76	1	481	0.21%
2019/11/06	0	0.00	1	8.82	8.83	-1	487	-0.21%
2019/11/05	0	0.00	1	8.72	8.72	-1	488	-0.20%
2019/11/04	1	8.65	0	0.00	8.63	1	491	0.20%
2019/10/28	1	8.83	0	0.00	8.81	1	532	0.19%
2019/10/24	1	8.94	0	0.00	8.90	1	533	0.19%
2019/10/23	1	9.03	2	8.99	8.96	-1	542	-0.18%
2019/10/21	1	8.79	0	0.00	8.79	1	523	0.19%
2019/10/18	0	0.00	1	8.85	8.85	-1	529	-0.19%
2019/10/17	1	8.80	0	0.00	8.84	1	527	0.19%
2019/10/15	0	0.00	1	8.70	8.79	-1	525	-0.19%
2019/10/14	1	8.57	0	0.00	8.57	1	521	0.19%
2019/10/09	0	0.00	1	8.52	8.46	-1	524	-0.19%
2019/10/08	1	8.43	0	0.00	8.52	1	524	0.19%
2019/10/03	0	0.00	2	8.59	8.58	-2	532	-0.38%
2019/10/01	1	8.50	0	0.00	8.47	1	538	0.19%
2019/09/24	1	9.10	0	0.00	9.05	1	535	0.19%
2019/09/20	1	9.20	0	0.00	9.14	1	525	0.19%
2019/09/19	0	0.00	1	9.15	9.22	-1	513	-0.19%
2019/09/18	2	8.94	2	9.02	9.00	0	498	0.00%
2019/09/16	0	0.00	1	9.10	9.05	-1	511	-0.20%
2019/09/10	1	9.05	1	9.15	9.00	0	511	0.00%
2019/09/06	7	9.04	0	0.00	9.01	7	505	1.38%
2019/09/05	0	0.00	1	9.01	9.03	-1	504	-0.20%
2019/09/04	0	0.00	1	8.96	8.99	-1	510	-0.20%
2019/08/30	2	8.99	2	9.04	8.87	0	510	0.00%
2019/08/29	1	8.90	0	0.00	8.84	1	508	0.20%
2019/08/27	1	8.90	0	0.00	8.81	1	517	0.19%
2019/08/26	0	0.00	1	8.77	8.74	-1	518	-0.19%
2019/08/23	1	9.05	0	0.00	9.03	1	522	0.19%
2019/08/22	1	8.89	4	8.93	8.90	-3	516	-0.58%
2019/08/21	2	8.84	0	0.00	8.92	2	515	0.39%
2019/08/20	1	8.90	1	8.91	8.87	0	514	0.00%
2019/08/19	1	8.57	2	8.45	8.71	-1	493	-0.20%
2019/08/16	1	8.24	1	8.15	8.25	0	485	0.00%
2019/08/13	1	8.08	1	8.20	8.02	0	476	0.00%
2019/08/08	1	8.22	1	8.28	8.20	0	480	0.00%
2019/08/07	1	8.21	1	8.30	8.19	0	482	0.00%
2019/07/30	1	8.95	0	0.00	8.94	1	505	0.20%
2019/07/26	0	0.00	1	9.15	9.13	-1	508	-0.20%
2019/07/24	1	9.05	0	0.00	9.02	1	511	0.20%
2019/07/23	1	9.14	0	0.00	9.03	1	523	0.19%
2019/07/22	0	0.00	2	9.08	9.09	-2	524	-0.38%
2019/07/18	1	9.05	0	0.00	9.04	1	533	0.19%
2019/07/16	0	0.00	1	9.20	9.11	-1	542	-0.18%
2019/07/15	1	9.10	0	0.00	9.12	1	551	0.18%
2019/07/10	0	0.00	3	9.20	9.20	-3	631	-0.48%
2019/07/09	1	9.26	0	0.00	9.19	1	637	0.16%
2019/07/08	0	0.00	1	9.30	9.31	-1	643	-0.16%
2019/07/05	1	9.29	0	0.00	9.34	1	661	0.15%
2019/07/04	1	9.37	0	0.00	9.35	1	676	0.15%
2019/04/29	0	0.00	5	10.25	10.15	-5	1,868	-0.27%
2019/04/18	2	10.95	1	10.60	10.55	1	1,948	0.05%
2019/03/29	1	10.45	0	0.00	10.45	1	1,864	0.05%
2019/03/20	1	10.95	0	0.00	10.85	1	2,014	0.05%
2019/03/19	1	10.95	0	0.00	10.85	1	2,024	0.05%
2019/03/18	0	0.00	2	10.85	10.90	-2	2,071	-0.10%
2019/03/15	13	11.62	8	11.05	11.05	5	2,071	0.24%
2019/03/12	10	11.85	0	0.00	11.80	10	1,863	0.54%
2019/03/11	1	11.85	5	11.95	11.85	-4	1,734	-0.23%
2019/03/07	0	0.00	30	11.32	11.30	-30	1,642	-1.83%
2019/03/06	8	11.30	5	11.20	11.45	3	1,629	0.18%
2019/02/27	3	10.65	0	0.00	10.60	3	1,369	0.22%
2019/02/22	1	10.75	10	10.75	10.70	-9	1,403	-0.64%
2019/02/21	0	0.00	10	10.55	10.60	-10	1,376	-0.73%
2019/02/20	5	10.50	10	10.55	10.55	-5	1,373	-0.36%
2019/02/18	12	10.58	2	10.65	10.55	10	1,369	0.73%
2019/01/14	0	0.00	10	10.25	10.25	-10	1,279	-0.78%
2019/01/11	10	10.75	0	0.00	10.40	10	1,273	0.79%
2018/12/20	0	10.50	1	10.40	10.15	-1	1,220	-0.08%
2018/12/19	0	10.50	0	0.00	10.55	0	1,202	0.00%
2018/12/17	34	11.08	11	11.38	11.10	23	1,163	1.98%
2018/12/12	1	10.70	0	0.00	10.70	1	1,017	0.10%
2018/12/06	1	10.80	0	0.00	10.10	1	882	0.11%
2018/12/05	5	10.30	0	0.00	11.05	5	858	0.58%
2018/11/28	0	9.81	20	9.88	9.88	-20	843	-2.37%
2018/11/26	0	9.60	0	0.00	9.61	0	841	0.00%
2018/11/22	20	9.90	0	0.00	9.58	20	836	2.39%
2018/11/02	5	8.54	5	8.54	8.54	0	1,047	0.00%
2018/10/19	5	8.48	5	8.48	8.48	0	1,019	0.00%
2018/07/17	0	0.00	5	10.55	10.40	-5	1,582	-0.32%
2018/07/06	0	0.00	5	10.15	10.20	-5	1,643	-0.30%
2018/06/20	10	11.20	2	11.05	11.00	8	1,721	0.46%
2018/06/13	1	11.70	10	11.90	11.55	-9	1,709	-0.53%
2018/06/12	1	11.50	0	0.00	11.55	1	1,636	0.06%
2018/06/11	10	11.80	0	0.00	11.45	10	1,621	0.62%
2018/06/07	0	0.00	2	11.75	11.75	-2	1,481	-0.14%
2018/06/06	0	0.00	2	10.80	10.70	-2	1,304	-0.15%
2018/05/21	0	0.00	4	10.15	10.15	-4	1,408	-0.28%
2018/05/16	2	9.74	0	0.00	9.60	2	1,411	0.14%
2018/04/09	0	11.95	0	0.00	12.00	0	1,872	0.00%
2018/04/02	30	11.90	0	0.00	11.85	30	1,932	1.55%
2018/03/31	0	11.70	0	0.00	11.60	0	1,950	0.00%
2018/03/23	0	12.90	0	0.00	11.65	0	2,675	0.00%
2018/03/20	0	12.15	0	0.00	12.20	0	2,933	0.00%
2018/03/19	2	12.50	0	0.00	12.30	2	3,171	0.06%
2018/02/05	0	0.00	30	12.90	13.00	-30	3,609	-0.83%
2018/02/02	0	0.00	1	13.20	13.30	-1	3,622	-0.03%
2018/01/31	0	0.00	3	13.10	13.30	-3	3,775	-0.08%
2018/01/19	0	0.00	5	13.60	13.50	-5	3,934	-0.13%
2018/01/02	3	14.30	10	14.38	14.25	-7	4,014	-0.17%