飛宏 (2457)-元富-大裕券商分點個股進出

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
54.5
漲跌
▲1.2
漲幅
+2.25%
成交量
10,576張
產業
上市電子零組件類股
751人加入追蹤

立即追蹤
本地時間:13:35(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-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕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
2024/04/18	4	55.13	14	54.93	54.50	-10	4,481	-0.22%
2024/04/17	1.1	52.97	15	51.58	53.30	-14	4,357	-0.32%
2024/04/16	0	0.00	2	51.20	51.00	-2	4,349	-0.05%
2024/04/15	0	0.00	2	52.50	52.30	-2	4,370	-0.05%
2024/04/12	3	54.60	7	54.33	53.80	-4	4,423	-0.09%
2024/04/11	7	53.10	0	0.00	52.50	7	4,364	0.16%
2024/04/10	1	53.60	2	54.30	54.10	-1	4,349	-0.02%
2024/04/09	1	54.00	0	54.10	54.00	1	4,362	0.02%
2024/04/08	0	54.00	0	0.00	53.70	0	4,448	0.00%
2024/04/02	0	54.10	1	54.10	54.30	-1	4,476	-0.02%
2024/04/01	2	54.40	1	54.70	54.60	1	4,509	0.02%
2024/03/29	0	0.00	1	53.70	53.30	-1	4,529	-0.02%
2024/03/28	3	53.10	1	52.90	53.00	2	4,526	0.04%
2024/03/27	0	53.80	0	0.00	53.30	0	4,531	0.00%
2024/03/26	2	53.62	1	53.70	53.30	1	4,547	0.02%
2024/03/22	2	54.60	2	54.85	54.30	0	4,573	0.00%
2024/03/21	0	0.00	7	53.57	53.80	-7	4,558	-0.15%
2024/03/20	4	53.52	2	53.40	53.00	2	4,653	0.04%
2024/03/19	1	54.70	0	0.00	54.30	1	4,634	0.02%
2024/03/18	1	55.00	6	54.18	54.40	-5	4,682	-0.11%
2024/03/15	3	54.80	1	54.80	55.00	2	4,699	0.04%
2024/03/14	1	55.00	2	55.20	55.20	-1	4,778	-0.02%
2024/03/13	4.1	55.15	0	0.00	55.00	4.1	4,833	0.08%
2024/03/12	9	56.58	0	0.00	56.40	9	4,881	0.18%
2024/03/11	3.1	56.14	0	0.00	56.30	3.1	4,964	0.06%
2024/03/08	7	56.60	2	57.10	55.90	5	5,023	0.10%
2024/03/07	1.3	59.92	1	58.90	58.00	0.3	5,013	0.01%
2024/03/06	1.1	60.49	9	60.19	60.10	-7.9	4,997	-0.16%
2024/03/05	7.2	60.40	8	59.90	60.00	-0.8	5,096	-0.02%
2024/03/04	9	60.57	4	61.35	60.60	5	5,211	0.10%
2024/03/01	7	60.60	2	60.70	60.30	5	5,228	0.10%
2024/02/29	6	61.17	3	60.93	61.30	3	5,690	0.05%
2024/02/27	12	60.21	5	60.26	60.20	7	6,506	0.11%
2024/02/26	21	61.65	2	61.20	61.20	19	6,952	0.27%
2024/02/23	27	60.21	1	60.30	59.70	26	6,907	0.38%
2024/02/22	2	60.85	0	0.00	61.30	2	6,865	0.03%
2024/02/21	3	61.83	7	61.59	61.50	-4	6,858	-0.06%
2024/02/20	12	62.09	2	62.20	61.80	10	6,946	0.14%
2024/02/19	23	62.36	34.2	61.03	62.30	-11.2	6,809	-0.16%
2024/02/16	5	57.96	1	57.80	58.70	4	6,414	0.06%
2024/02/15	1.5	56.03	3	56.50	56.20	-1.5	6,380	-0.02%
2024/02/05	2	56.60	0	0.00	56.10	2	6,399	0.03%
2024/02/02	0	0.00	2	58.10	57.00	-2	6,378	-0.03%
2024/02/01	2	56.85	0	0.00	57.20	2	6,381	0.03%
2024/01/31	1	57.10	8	57.48	57.00	-7	6,377	-0.11%
2024/01/30	0	0.00	2	57.80	57.80	-2	6,392	-0.03%
2024/01/29	8	58.80	0	0.00	58.80	8	6,439	0.12%
2024/01/26	0	0.00	4	57.60	56.90	-4	6,422	-0.06%
2024/01/25	1	58.10	1	58.60	58.00	0	6,482	0.00%
2024/01/24	2	58.25	4	58.13	58.60	-2	6,668	-0.03%
2024/01/23	4	57.70	1	57.81	57.30	3	6,673	0.04%
2024/01/22	1	56.70	0	0.00	57.00	1	6,658	0.02%
2024/01/19	5	56.20	1	56.20	56.50	4	6,715	0.06%
2024/01/17	1	55.60	1	58.00	55.30	0	6,908	0.00%
2024/01/16	2	58.65	1	57.90	57.60	1	7,033	0.01%
2024/01/15	0	0.00	5	58.50	58.30	-5	7,136	-0.07%
2024/01/12	1	56.90	45	56.64	56.90	-44	7,196	-0.61%
2024/01/11	43	56.85	2	56.25	57.10	41	7,181	0.57%
2024/01/10	3	55.60	0	0.00	55.00	3	7,209	0.04%
2024/01/09	2.3	56.64	0	0.00	56.50	2.3	7,231	0.03%
2024/01/08	4	59.48	5	60.20	58.90	-1	7,202	-0.01%
2024/01/05	0	0.00	1	59.80	58.30	-1	7,144	-0.01%
2024/01/04	1	58.00	0	0.00	57.60	1	7,137	0.01%
2024/01/03	1	59.00	0	0.00	58.80	1	7,155	0.01%
2024/01/02	2	59.95	10	60.39	59.30	-8	7,150	-0.11%
2023/12/29	1	58.50	1	59.10	58.90	0	7,180	0.00%
2023/12/28	5	58.94	5	59.08	59.00	0	7,194	0.00%
2023/12/27	3	58.57	1	59.30	58.40	2	7,222	0.03%
2023/12/26	0	0.00	6	57.83	59.00	-6	7,298	-0.08%
2023/12/25	1	57.10	0	0.00	57.00	1	7,276	0.01%
2023/12/22	6	56.93	0	0.00	56.40	6	7,282	0.08%
2023/12/21	1	57.10	2	57.20	56.60	-1	7,287	-0.01%
2023/12/20	1	57.40	0	0.00	57.80	1	7,299	0.01%
2023/12/19	3	57.00	1	57.20	57.30	2	7,311	0.03%
2023/12/18	1	59.10	1	59.20	59.00	0	7,300	0.00%
2023/12/15	5	59.64	11	59.75	59.10	-6	7,317	-0.08%
2023/12/14	2	59.15	1	59.00	58.20	1	7,234	0.01%
2023/12/13	6	59.10	1	59.00	58.30	5	7,219	0.07%
2023/12/12	0	0.00	4.3	59.77	59.00	-4.3	7,208	-0.06%
2023/12/11	7	59.59	1	59.80	59.60	6	7,208	0.08%
2023/12/08	10	60.30	4	60.95	61.00	6	7,155	0.08%
2023/12/07	5	61.98	4	61.70	60.50	1	7,155	0.01%
2023/12/06	14	61.97	0	0.00	61.60	14	7,150	0.20%
2023/12/05	3.4	61.59	3	62.17	62.80	0.4	7,114	0.01%
2023/12/04	6	62.08	7	62.57	61.80	-1	7,125	-0.01%
2023/12/01	2	62.05	1	62.20	62.50	1	7,404	0.01%
2023/11/30	6	63.47	1	64.00	62.20	5	7,390	0.07%
2023/11/29	5	63.84	44	63.58	63.50	-39	7,352	-0.53%
2023/11/28	44	63.12	2	63.05	62.80	42	7,299	0.58%
2023/11/27	38	63.90	40	64.25	62.90	-2	7,315	-0.03%
2023/11/24	35.1	63.55	63	63.46	63.20	-27.9	6,905	-0.40%
2023/11/22	5	57.80	1	57.70	57.50	4	5,689	0.07%
2023/11/21	10	57.40	6	57.43	57.20	4	5,725	0.07%
2023/11/20	6	57.27	2	57.10	56.70	4	5,793	0.07%
2023/11/17	5	56.86	10	57.43	56.20	-5	5,768	-0.09%
2023/11/16	4	55.42	16	55.95	56.40	-12	5,691	-0.21%
2023/11/15	3	55.17	1	55.30	54.60	2	5,899	0.03%
2023/11/14	6	54.97	2	55.20	54.80	4	6,212	0.06%
2023/11/13	5	53.70	1	53.60	54.00	4	6,271	0.06%
2023/11/10	0	0.00	0	52.95	52.50	0	6,380	0.00%
2023/11/08	1	54.50	1	54.30	54.20	0	6,531	0.00%
2023/11/07	2	54.15	1	54.60	54.20	1	6,689	0.01%
2023/11/06	1	55.00	0	0.00	54.90	1	6,783	0.01%
2023/11/03	1	53.59	2	53.40	53.30	-1	6,757	-0.01%
2023/11/02	0	0.00	2	52.50	52.80	-2	6,792	-0.03%
2023/11/01	10	51.73	3	52.17	51.80	7	6,790	0.10%
2023/10/31	11	53.34	1	52.60	52.50	10	6,621	0.15%
2023/10/30	2	55.35	2	55.25	54.60	0	6,706	0.00%
2023/10/27	8	55.78	0	0.00	55.40	8	6,836	0.12%
2023/10/26	9	57.68	1	57.00	57.00	8	6,903	0.12%
2023/10/25	11	58.78	5	59.32	59.10	6	6,979	0.09%
2023/10/24	7	56.77	5	56.80	56.80	2	6,897	0.03%
2023/10/23	2	53.80	8	53.73	53.60	-6	6,906	-0.09%
2023/10/20	2	54.80	3	54.63	55.00	-1	6,885	-0.01%
2023/10/19	0	0.00	1	57.20	56.10	-1	7,039	-0.01%
2023/10/18	2	59.25	0	0.00	57.70	2	7,065	0.03%
2023/10/17	0	0.00	1	61.10	60.60	-1	7,114	-0.01%
2023/10/16	2	59.85	2	60.05	58.70	0	7,238	0.00%
2023/10/13	0	0.00	1	62.10	61.50	-1	7,546	-0.01%
2023/10/12	5	62.40	0	0.00	62.50	5	8,089	0.06%
2023/10/11	0	0.00	5	61.50	61.70	-5	8,216	-0.06%
2023/10/06	1	61.20	3	61.67	61.60	-2	8,402	-0.02%
2023/10/05	9	63.39	13	62.90	61.80	-4	8,712	-0.05%
2023/10/04	7.7	61.48	1	60.80	60.80	6.7	9,087	0.07%
2023/10/03	1	61.90	2.1	62.34	62.00	-1.1	9,280	-0.01%
2023/10/02	2.4	62.93	7	61.96	63.00	-4.6	9,528	-0.05%
2023/09/28	0	0.00	1	59.10	58.90	-1	9,613	-0.01%
2023/09/27	2	58.10	4	58.40	58.30	-2	9,991	-0.02%
2023/09/26	4	59.18	3	59.37	58.50	1	10,168	0.01%
2023/09/25	4	59.15	0	0.00	58.80	4	10,308	0.04%
2023/09/22	8	59.70	3	59.50	59.70	5	10,443	0.05%
2023/09/21	1	60.10	1	59.70	59.60	0	10,508	0.00%
2023/09/20	2	61.10	1	60.50	60.90	1	10,594	0.01%
2023/09/19	2	62.00	5	61.52	61.30	-3	10,873	-0.03%
2023/09/15	4.1	62.83	4	62.70	63.60	0.1	11,386	0.00%
2023/09/13	1	62.60	1	63.60	62.10	0	11,775	0.00%
2023/09/12	2	62.40	0	0.00	62.00	2	12,067	0.02%
2023/09/11	3	64.73	1	63.60	63.40	2	12,282	0.02%
2023/09/08	1	66.80	0	0.00	66.00	1	12,596	0.01%
2023/09/07	2	68.30	4	68.45	68.00	-2	13,011	-0.02%
2023/09/06	19	66.89	12	66.94	67.80	7	13,275	0.05%
2023/09/05	4	70.30	1	69.80	70.70	3	13,234	0.02%
2023/09/04	3	69.23	23	69.10	69.10	-20	13,658	-0.15%
2023/09/01	8	72.54	2	71.40	71.10	6	14,142	0.04%
2023/08/31	2	72.40	2	72.85	73.00	0	14,509	0.00%
2023/08/30	6	71.42	0	71.60	71.00	6	15,025	0.04%
2023/08/29	1	71.40	0.1	70.90	71.50	1	16,015	0.01%
2023/08/28	0	0.00	2	69.20	70.00	-2	17,175	-0.01%
2023/08/24	3	69.27	2	69.40	69.00	1	18,544	0.01%
2023/08/23	0	0.00	3	69.20	68.60	-3	18,973	-0.02%
2023/08/22	2	68.15	7	68.29	68.50	-5	19,242	-0.03%
2023/08/21	3	69.87	7	69.01	68.70	-4	19,614	-0.02%
2023/08/18	18.2	69.74	18.2	70.01	69.80	-0.1	21,131	0.00%
2023/08/17	4	66.58	7	66.37	66.90	-3	21,030	-0.01%
2023/08/16	23.2	66.19	3	66.57	66.20	20.2	21,193	0.10%
2023/08/15	3	64.03	3	63.83	64.60	0	21,721	0.00%
2023/08/14	2.2	61.94	2	61.60	62.10	0.2	22,208	0.00%
2023/08/11	5	63.60	7	63.51	63.50	-2	22,801	-0.01%
2023/08/10	4	61.70	34	61.80	61.60	-30	23,117	-0.13%
2023/08/09	1.1	64.08	7	63.76	63.50	-6	23,717	-0.03%
2023/08/08	2	65.00	0	0.00	64.40	2	24,317	0.01%
2023/08/07	0	0.00	8	65.05	65.20	-8	24,618	-0.03%
2023/08/04	2	66.00	3	65.73	65.40	-1	25,312	0.00%
2023/08/02	1	65.20	13	65.91	65.30	-12	25,743	-0.05%
2023/08/01	6	65.80	16	66.99	66.50	-10	26,070	-0.04%
2023/07/31	6.1	68.61	15	67.64	67.50	-9	26,375	-0.03%
2023/07/28	2.1	68.40	4	69.00	69.50	-2	26,653	-0.01%
2023/07/27	3	69.83	1	69.50	69.50	2	27,081	0.01%
2023/07/26	3	70.60	6	70.18	69.70	-3	27,576	-0.01%
2023/07/25	5	70.76	3	70.90	70.60	2	27,814	0.01%
2023/07/24	6.1	70.68	6.2	70.25	70.00	-0.2	28,006	0.00%
2023/07/21	1	73.50	2	73.20	73.60	-1	28,207	0.00%
2023/07/20	9	73.20	2.1	73.49	73.20	6.9	29,256	0.02%
2023/07/19	8.2	74.58	15	74.17	72.50	-6.8	29,584	-0.02%
2023/07/18	29.1	75.66	28	74.32	74.00	1.1	30,150	0.00%
2023/07/17	80.1	77.03	61.2	76.60	76.70	19	30,543	0.06%
2023/07/14	2	73.30	5	73.34	72.60	-3	31,042	-0.01%
2023/07/13	8	73.65	14.3	73.49	72.80	-6.3	32,704	-0.02%
2023/07/12	23.4	72.08	10	71.81	72.00	13.4	33,621	0.04%
2023/07/11	18	73.74	11	73.63	72.00	7	34,256	0.02%
2023/07/10	12	77.45	1	78.00	76.00	11	34,499	0.03%
2023/07/07	17	77.25	11	78.59	78.30	6	34,755	0.02%
2023/07/06	15	78.57	9	78.50	77.70	6	35,037	0.02%
2023/07/05	6	80.10	17.1	80.24	79.40	-11.1	35,753	-0.03%
2023/07/04	3	78.87	9	79.16	77.60	-6	35,789	-0.02%
2023/07/03	5	78.60	2.1	78.60	78.80	3	35,870	0.01%
2023/06/30	5	77.10	7	77.07	78.00	-2	36,476	-0.01%
2023/06/29	1	75.70	2	75.60	75.50	-1	36,628	0.00%
2023/06/28	1	75.50	12	76.57	75.30	-11	36,905	-0.03%
2023/06/27	119.1	77.08	115	75.77	75.60	4.1	37,163	0.01%	大買/大賣/
2023/06/26	9.2	79.99	1	79.60	79.30	8.2	37,281	0.02%
2023/06/21	7	80.19	11	80.41	81.80	-4	37,430	-0.01%
2023/06/20	9	80.10	1	79.40	79.40	8	37,547	0.02%
2023/06/19	4	80.48	10	80.64	80.80	-6	38,426	-0.02%
2023/06/16	13.1	80.41	4.1	79.68	79.10	9	39,863	0.02%
2023/06/15	6.1	79.53	5	79.36	79.00	1.1	40,410	0.00%
2023/06/14	9	81.67	16	80.76	80.30	-7	41,215	-0.02%
2023/06/13	13	81.78	27	81.64	82.30	-14	41,842	-0.03%
2023/06/12	8	79.30	3	80.43	78.50	5	42,435	0.01%
2023/06/09	43	80.59	28	79.62	79.00	15	43,618	0.03%
2023/06/08	19.3	80.13	40.8	78.74	78.90	-21.5	44,550	-0.05%
2023/06/07	19.1	82.49	8	84.04	81.50	11.1	45,822	0.02%
2023/06/06	21	83.49	45	83.62	82.60	-24	46,949	-0.05%
2023/06/05	29	85.35	16	85.60	85.70	13	47,549	0.03%
2023/06/02	69	82.31	39	84.09	83.40	30	47,681	0.06%
2023/06/01	20	80.35	40.1	80.89	81.90	-20.1	47,138	-0.04%
2023/05/31	20.1	77.77	14	78.64	78.40	6.1	46,628	0.01%
2023/05/30	13	76.99	10	77.17	76.60	3	45,748	0.01%
2023/05/29	10	75.81	31	76.44	76.40	-21	45,395	-0.05%
2023/05/26	19	74.24	4	74.20	73.70	15	45,058	0.03%
2023/05/25	28	75.00	6	75.17	74.50	22	44,998	0.05%
2023/05/24	31	78.21	44.6	78.47	75.80	-13.6	44,898	-0.03%
2023/05/23	15	75.21	11	75.65	75.50	4	44,540	0.01%
2023/05/22	5	74.62	6	74.27	75.30	-1	44,960	0.00%
2023/05/19	44	76.07	39.3	73.62	73.20	4.7	44,786	0.01%
2023/05/18	21.1	75.86	23	75.89	75.80	-1.9	44,433	0.00%
2023/05/17	12.2	75.17	10	74.95	74.10	2.2	43,886	0.01%
2023/05/16	7	74.09	9	74.21	74.40	-2	43,212	0.00%
2023/05/15	18	73.94	15	73.61	72.70	3	42,738	0.01%
2023/05/12	19	72.38	25	71.92	73.20	-6	42,094	-0.01%
2023/05/11	12.1	69.31	14.2	69.69	68.90	-2.1	41,514	-0.01%
2023/05/10	23	68.74	19	69.39	70.00	4	41,156	0.01%
2023/05/09	10.4	73.52	14.3	72.90	71.70	-3.9	40,450	-0.01%
2023/05/08	23	72.70	13	73.26	73.80	10	39,949	0.03%
2023/05/05	13.1	72.27	17	73.07	71.20	-3.9	39,498	-0.01%
2023/05/04	27	76.38	7	75.89	74.00	20	39,065	0.05%
2023/05/03	11	76.16	11	76.42	76.00	0	38,702	0.00%
2023/05/02	8	75.01	19	74.93	76.50	-11	38,138	-0.03%
2023/04/28	27	73.25	31	73.46	73.50	-4	37,572	-0.01%
2023/04/27	14.2	71.59	15	71.67	71.90	-0.8	37,132	0.00%
2023/04/26	8	71.71	24	71.91	71.90	-16	36,803	-0.04%
2023/04/25	36	72.88	25	73.14	72.70	11	36,370	0.03%
2023/04/24	12	73.56	7	73.54	73.30	5	35,247	0.01%
2023/04/21	10	74.02	9	73.87	72.50	1	34,861	0.00%
2023/04/20	29.2	76.29	36	75.39	74.60	-6.8	34,112	-0.02%
2023/04/19	28	78.40	21	78.21	77.80	7	33,376	0.02%
2023/04/18	29.6	77.20	26	77.65	76.40	3.6	32,320	0.01%
2023/04/17	13.1	72.37	46	72.09	75.90	-33	30,534	-0.11%
2023/04/14	25	69.03	29.6	69.18	69.00	-4.6	29,403	-0.02%
2023/04/13	46	66.53	24.1	67.21	67.30	21.9	28,431	0.08%
2023/04/12	30	67.05	21.5	67.29	66.30	8.5	27,694	0.03%
2023/04/11	14.6	66.60	12	66.92	66.30	2.6	27,252	0.01%
2023/04/10	32	66.04	33	66.35	66.60	-1	26,706	0.00%
2023/04/07	2.1	62.36	14	63.10	62.50	-11.9	25,805	-0.05%
2023/04/06	13	60.38	9	61.56	61.60	4	25,429	0.02%
2023/03/31	25	61.62	21	62.81	60.30	4	25,221	0.02%
2023/03/30	5	61.06	18	61.07	60.80	-13	24,733	-0.05%
2023/03/29	4	59.20	8	59.70	59.80	-4	24,759	-0.02%
2023/03/28	17	59.20	11.5	59.30	59.20	5.5	25,009	0.02%
2023/03/27	10	60.23	13	60.48	59.80	-3	24,753	-0.01%
2023/03/24	16	59.54	24	59.85	60.00	-8	24,383	-0.03%
2023/03/23	8	59.20	13	59.12	59.50	-5	24,068	-0.02%
2023/03/22	40.2	60.00	9	60.48	59.00	31.2	23,610	0.13%
2023/03/21	60	62.58	48	61.73	61.10	12	22,529	0.05%
2023/03/20	19	59.21	27	59.54	59.50	-8	20,843	-0.04%
2023/03/17	24	59.34	30	59.77	59.10	-6	20,016	-0.03%
2023/03/16	24	57.77	22	58.34	58.50	2	18,949	0.01%
2023/03/15	47	59.36	48.1	59.51	59.20	-1.1	18,059	-0.01%
2023/03/14	23	56.38	31	57.98	58.40	-8	17,276	-0.05%
2023/03/13	38.3	56.09	34	56.06	56.20	4.3	15,806	0.03%
2023/03/10	27	57.35	33	57.08	56.60	-6	14,616	-0.04%
2023/03/09	37	55.28	23	55.39	54.80	14	13,026	0.11%
2023/03/08	25	52.01	54.1	52.31	54.70	-29.1	11,630	-0.25%
2023/03/07	17	49.88	30	50.43	49.80	-13	10,742	-0.12%
2023/03/06	14	48.48	20	48.60	48.75	-6	10,455	-0.06%
2023/03/03	19	47.97	37	48.24	46.90	-18	10,502	-0.17%
2023/03/02	7	46.02	4	46.13	47.05	3	10,050	0.03%
2023/03/01	4	45.58	2	45.60	45.60	2	9,884	0.02%
2023/02/24	7	45.59	1	46.00	45.45	6	9,774	0.06%
2023/02/23	12	46.96	0	0.00	46.60	12	9,572	0.13%
2023/02/22	10	46.02	36	46.75	47.20	-26	9,388	-0.28%
2023/02/21	46	47.05	79	46.81	46.70	-33	9,065	-0.36%
2023/02/20	14	44.12	29.3	45.54	46.35	-15.3	7,673	-0.20%
2023/02/17	63.1	42.54	0.2	42.10	42.15	62.9	7,037	0.89%
2023/02/16	1	41.70	5	42.35	42.35	-4	6,955	-0.06%
2023/02/15	1	40.95	2	40.60	40.75	-1	6,725	-0.01%
2023/02/14	1	39.85	0	0.00	39.80	1	6,699	0.01%
2023/02/10	0.1	40.30	0	0.00	39.90	0.1	6,759	0.00%
2023/02/09	2	41.40	1	41.50	41.35	1	6,706	0.01%
2023/02/08	0.1	41.05	0	0.00	41.05	0.1	6,678	0.00%
2023/02/07	1	41.30	9	41.48	41.25	-8	6,645	-0.12%
2023/02/02	1	41.00	1	40.55	40.60	0	6,560	0.00%
2023/02/01	2	40.13	7	40.35	40.45	-5	6,540	-0.08%
2023/01/31	8	39.50	1	39.20	39.65	7	6,526	0.11%
2023/01/30	0	0.00	1	38.70	38.85	-1	6,526	-0.02%
2023/01/16	1	37.90	0	0.00	37.90	1	6,518	0.02%
2023/01/13	4.1	38.30	2	37.98	38.00	2.1	6,533	0.03%
2023/01/12	1	38.70	2	38.73	38.70	-1	6,519	-0.02%
2023/01/11	1.1	39.00	0	0.00	39.00	1.1	6,554	0.02%
2023/01/10	0	0.00	3	40.10	40.10	-3	6,526	-0.05%
2023/01/09	3	40.42	4	40.38	40.15	-1	6,569	-0.02%
2023/01/06	1	40.20	1	40.05	40.05	0	6,595	0.00%
2023/01/05	1	40.95	2	40.53	40.05	-1	6,654	-0.02%
2023/01/04	11	40.74	12	40.18	40.10	-1	6,663	-0.02%
2023/01/03	1	39.85	1	39.95	39.95	0	6,679	0.00%
2022/12/29	1	39.35	2	39.65	39.65	-1	6,837	-0.01%
2022/12/28	0.1	39.00	0	0.00	39.00	0.1	6,845	0.00%
2022/12/27	0	40.40	0	0.00	40.05	0	6,843	0.00%
2022/12/26	2.1	40.71	0	0.00	40.00	2.1	6,852	0.03%
2022/12/23	0	0.00	1	41.10	41.00	-1	6,825	-0.01%
2022/12/22	7	42.34	8	42.06	41.50	-1	6,795	-0.01%
2022/12/21	5	41.61	2	41.88	42.40	3	6,585	0.05%
2022/12/20	9	41.86	8	42.08	40.65	1	6,274	0.02%
2022/12/19	3	40.55	7	40.98	41.25	-4	5,759	-0.07%
2022/12/16	2.1	39.58	3	39.50	39.40	-1	5,685	-0.02%
2022/12/15	1	40.30	4	40.41	40.50	-3	5,680	-0.05%
2022/12/14	0.1	39.50	0	0.00	39.70	0.1	5,709	0.00%
2022/12/13	0.1	39.65	1	40.00	39.65	-1	5,901	-0.02%
2022/12/12	2	39.78	1	40.05	39.95	1	6,241	0.02%
2022/12/09	62	40.45	67	40.11	39.90	-5	6,895	-0.07%
2022/12/08	2	39.98	0	0.00	39.80	2	6,969	0.03%
2022/12/07	9.1	40.60	3	40.17	39.75	6.1	6,967	0.09%
2022/12/06	7	43.09	4	42.23	41.65	3	6,883	0.04%
2022/12/05	4	41.99	3	41.80	41.70	1	6,639	0.02%
2022/12/02	3	41.72	3	41.88	41.75	0	6,574	0.00%
2022/12/01	2	41.65	4	42.15	41.60	-2	6,509	-0.03%
2022/11/30	11	42.10	12	42.08	41.80	-1	6,398	-0.02%
2022/11/29	7	40.96	3	41.08	41.25	4	6,186	0.06%
2022/11/28	17	42.32	8	42.45	41.70	9	6,208	0.14%
2022/11/25	6	41.77	47	41.62	42.30	-41	5,779	-0.71%
2022/11/24	3	39.22	33	39.24	38.85	-30	5,224	-0.57%
2022/11/23	0.1	36.65	1	36.70	36.65	-0.9	4,905	-0.02%
2022/11/22	2	36.78	0	0.00	36.70	2	4,949	0.04%
2022/11/21	0	0.00	1	37.50	37.10	-1	4,993	-0.02%
2022/11/18	8	37.76	0	0.00	37.30	8	5,005	0.16%
2022/11/17	1	38.40	7	38.49	38.45	-6	4,945	-0.12%
2022/11/15	3	37.02	0	0.00	37.85	3	4,921	0.06%
2022/11/14	2	37.00	0	0.00	37.05	2	4,925	0.04%
2022/11/11	13	37.77	2	37.05	36.80	11	4,958	0.22%
2022/11/10	0	0.00	6	38.06	37.80	-6	4,919	-0.12%
2022/11/09	0.2	37.75	0	0.00	37.90	0.2	4,957	0.00%
2022/11/08	0	0.00	4	38.75	37.45	-4	4,996	-0.08%
2022/11/07	2	37.80	3	38.12	37.75	-1	4,977	-0.02%
2022/11/04	2	37.40	1	37.15	37.40	1	5,071	0.02%
2022/11/03	0	0.00	2	36.55	36.90	-2	5,053	-0.04%
2022/11/02	4	36.65	1	36.70	36.60	3	5,083	0.06%
2022/11/01	0	0.00	1	36.25	36.40	-1	5,097	-0.02%
2022/10/28	1	35.25	0	0.00	35.25	1	5,227	0.02%
2022/10/27	2	35.70	6	36.07	36.30	-4	5,247	-0.08%
2022/10/26	2	34.80	1	35.50	35.05	1	5,287	0.02%
2022/10/25	2	34.85	1	35.30	34.85	1	5,348	0.02%
2022/10/24	3	35.35	4	35.40	34.80	-1	5,376	-0.02%
2022/10/21	3	34.75	2	34.63	34.30	1	5,389	0.02%
2022/10/20	2	35.35	1	35.40	35.30	1	5,381	0.02%
2022/10/19	6	36.28	12	36.33	36.10	-6	5,391	-0.11%
2022/10/18	6	35.48	9	34.98	35.40	-3	5,368	-0.06%
2022/10/17	6.1	33.79	4	34.61	34.95	2.1	5,439	0.04%
2022/10/14	7	35.25	2	35.13	35.05	5	5,487	0.09%
2022/10/13	10.1	34.71	0	0.00	33.40	10.1	5,492	0.18%
2022/10/12	0	36.10	0	0.00	35.70	0	5,461	0.00%
2022/10/11	3	36.63	0	0.00	36.10	3	5,477	0.05%
2022/10/07	2	38.33	3	38.25	38.20	-1	5,656	-0.02%
2022/10/06	7	38.37	5	38.51	38.20	2	5,817	0.03%
2022/10/05	2	37.30	1	37.20	36.90	1	5,703	0.02%
2022/10/04	1	36.45	3	36.82	37.05	-2	5,697	-0.04%
2022/10/03	1	34.95	3	35.68	35.65	-2	5,696	-0.04%
2022/09/30	3	34.38	2	34.93	35.50	1	5,806	0.02%
2022/09/29	2	35.70	1	35.70	35.35	1	5,817	0.02%
2022/09/28	2	35.20	0	0.00	34.85	2	5,833	0.03%
2022/09/27	2	36.18	1	36.50	36.50	1	5,809	0.02%
2022/09/26	15.1	35.76	12	35.73	35.75	3.1	5,831	0.05%
2022/09/23	6	38.33	0	0.00	38.05	6	5,846	0.10%
2022/09/22	1	38.30	0	0.00	39.10	1	5,876	0.02%
2022/09/21	2	38.83	0	0.00	38.90	2	5,857	0.03%
2022/09/20	9	38.91	6	39.56	39.35	3	5,801	0.05%
2022/09/19	23.1	39.86	19	39.19	38.95	4.1	5,647	0.07%
2022/09/16	14	41.45	21	41.36	41.60	-7	5,366	-0.13%
2022/09/15	1	39.75	1	40.60	39.20	0	4,783	0.00%
2022/09/14	3	38.35	4	38.79	39.30	-1	4,728	-0.02%
2022/09/13	20	39.06	8	39.45	39.15	12	4,738	0.25%
2022/09/12	4	38.80	6	38.75	39.20	-2	4,743	-0.04%
2022/09/08	1	37.20	0	0.00	37.30	1	4,754	0.02%
2022/09/07	22	36.51	10	37.15	36.60	12	4,787	0.25%
2022/09/06	27	37.13	12	37.00	37.00	15	4,806	0.31%
2022/09/05	5.1	38.55	0	0.00	38.15	5.1	4,777	0.11%
2022/09/02	44	40.50	28	40.93	40.30	16	4,717	0.34%
2022/09/01	1	40.00	6	39.79	39.55	-5	4,520	-0.11%
2022/08/31	1	39.30	11	38.57	39.15	-10	4,456	-0.22%
2022/08/30	0	0.00	31	38.21	38.15	-31	4,752	-0.65%
2022/08/29	4.1	38.21	0	0.00	37.80	4.1	4,845	0.08%
2022/08/26	1	39.75	26	39.59	39.60	-25	4,835	-0.52%
2022/08/22	4.1	38.76	1	39.10	38.40	3.1	5,192	0.06%
2022/08/19	3	39.87	18	39.79	39.45	-15	5,279	-0.28%
2022/08/18	3	39.90	0	0.00	39.90	3	5,301	0.06%
2022/08/17	7	39.70	10	39.63	39.70	-3	5,298	-0.06%
2022/08/16	13	39.25	3	39.40	39.15	10	5,267	0.19%
2022/08/15	2	38.83	2	38.85	39.10	0	5,227	0.00%
2022/08/12	1	37.95	2	37.65	38.05	-1	5,186	-0.02%
2022/08/11	5	38.47	2	38.48	37.90	3	5,185	0.06%
2022/08/10	0	0.00	1	38.15	38.25	-1	5,096	-0.02%
2022/08/09	1	37.50	1	37.90	37.95	0	5,102	0.00%
2022/08/08	1	37.25	0	0.00	37.55	1	5,119	0.02%
2022/08/04	0.1	35.60	6	35.60	35.95	-5.9	5,183	-0.11%
2022/08/02	6.1	36.58	0	0.00	36.50	6.1	5,192	0.12%
2022/08/01	11	38.17	10	37.82	38.35	1	5,145	0.02%
2022/07/29	0	0.00	6	37.37	37.20	-6	5,100	-0.12%
2022/07/28	1	37.10	0	0.00	36.60	1	5,127	0.02%
2022/07/27	2	35.95	1	36.50	36.65	1	5,139	0.02%
2022/07/26	3	36.67	1	36.15	36.15	2	5,173	0.04%
2022/07/25	11	37.00	5	37.02	37.00	6	5,183	0.12%
2022/07/21	1	36.70	4	37.13	37.35	-3	5,315	-0.06%
2022/07/19	0	0.00	3	36.45	35.95	-3	5,357	-0.06%
2022/07/18	5	35.80	2	36.10	36.10	3	5,373	0.06%
2022/07/15	5	36.19	1	36.15	36.00	4	5,369	0.07%
2022/07/14	11	36.29	16	36.25	36.30	-5	5,204	-0.10%
2022/07/12	0	0.00	10	33.10	32.25	-10	5,178	-0.19%
2022/07/11	1	34.00	1	34.05	33.95	0	5,214	0.00%
2022/07/08	1	33.60	1	33.05	33.60	0	5,283	0.00%
2022/07/07	0	0.00	1	31.60	31.50	-1	5,211	-0.02%
2022/07/06	0.1	30.90	0	0.00	30.25	0.1	5,275	0.00%
2022/07/05	1	31.90	0	0.00	31.95	1	5,373	0.02%
2022/07/04	0	0.00	1.2	31.24	31.00	-1.2	5,410	-0.02%
2022/07/01	1	34.10	6.1	32.11	31.70	-5.1	5,539	-0.09%
2022/06/30	5.1	34.78	1	35.05	34.00	4.1	5,642	0.07%
2022/06/29	2	36.13	1	35.45	35.90	1	5,690	0.02%
2022/06/28	1	36.80	9	36.68	36.80	-8	5,901	-0.14%
2022/06/27	2	37.35	2	37.35	37.80	0	6,692	0.00%
2022/06/23	8	36.44	30	36.15	35.95	-22	7,501	-0.29%
2022/06/21	1	36.25	3	35.80	36.70	-2	9,175	-0.02%
2022/06/20	0.1	36.55	1	37.00	35.10	-0.9	9,495	-0.01%
2022/06/17	37	36.91	1	37.00	36.95	36	9,504	0.38%
2022/06/16	6	37.83	6	38.05	37.40	0	9,509	0.00%
2022/06/15	1.1	38.30	30	38.38	38.30	-28.9	9,536	-0.30%
2022/06/14	11	38.66	11	38.60	39.10	0	9,575	0.00%
2022/06/13	6.1	38.83	14	38.94	38.80	-7.9	9,597	-0.08%
2022/06/10	3	39.78	2	40.03	40.00	1	9,611	0.01%
2022/06/09	3.1	40.83	2	40.83	40.60	1.1	9,630	0.01%
2022/06/08	16	41.71	20	41.52	41.25	-4	9,651	-0.04%
2022/06/07	1	39.30	8	40.23	40.30	-7	9,377	-0.07%
2022/06/06	4	39.38	10	39.20	39.15	-6	9,352	-0.06%
2022/06/02	8	40.05	2	39.75	40.00	6	9,466	0.06%
2022/06/01	21	41.38	12	41.38	40.75	9	9,549	0.09%
2022/05/31	2	39.00	3	39.33	39.40	-1	9,420	-0.01%
2022/05/30	10	39.00	2	39.20	39.15	8	9,594	0.08%
2022/05/27	1	38.30	2	39.05	38.10	-1	9,640	-0.01%
2022/05/26	7.1	38.34	1	38.65	37.40	6.1	9,685	0.06%
2022/05/25	4	38.31	0	0.00	38.80	4	9,758	0.04%
2022/05/24	1	37.75	0	0.00	37.50	1	9,920	0.01%
2022/05/23	0	0.00	1	39.25	38.35	-1	10,009	-0.01%
2022/05/20	0	0.00	1	38.60	38.35	-1	10,206	-0.01%
2022/05/19	2	37.30	1	38.10	38.40	1	10,389	0.01%
2022/05/18	2	38.50	3	38.45	38.40	-1	10,582	-0.01%
2022/05/17	2	37.90	1	38.10	38.10	1	11,380	0.01%
2022/05/16	5	37.58	4	37.35	37.35	1	11,789	0.01%
2022/05/13	2	36.93	5	36.72	36.75	-3	11,807	-0.03%
2022/05/12	4.1	35.78	0	0.00	35.00	4.1	11,857	0.03%
2022/05/11	2	38.00	2	38.00	37.30	0	11,831	0.00%
2022/05/10	1	38.70	8	37.80	38.25	-7	11,976	-0.06%
2022/05/09	3.1	38.80	0	0.00	38.60	3.1	12,027	0.03%
2022/05/06	4	39.70	1	39.80	39.85	3	12,155	0.02%
2022/05/05	1	41.00	2	41.60	41.00	-1	12,278	-0.01%
2022/05/04	31	40.48	0	0.00	40.55	31	12,324	0.25%
2022/05/03	0	0.00	1	39.50	39.70	-1	12,455	-0.01%
2022/04/29	0.1	39.10	1	39.70	39.00	-0.9	12,634	-0.01%
2022/04/28	2	39.05	1	38.85	38.70	1	12,814	0.01%
2022/04/27	15.2	38.45	11	38.88	38.65	4.2	12,841	0.03%
2022/04/26	2.1	40.88	0	0.00	40.70	2.1	12,772	0.02%
2022/04/25	8	41.12	4	41.89	40.95	4	12,852	0.03%
2022/04/22	1.1	43.10	8	42.99	43.25	-7	12,957	-0.05%
2022/04/21	3	43.60	2	43.48	43.60	1	13,093	0.01%
2022/04/20	6.1	42.90	2	43.00	42.95	4.1	13,319	0.03%
2022/04/19	5.1	42.45	0	0.00	42.05	5.1	13,467	0.04%
2022/04/18	6.1	42.64	11	42.75	42.35	-5	13,793	-0.04%
2022/04/15	28.1	44.09	3	44.45	43.80	25.1	13,993	0.18%
2022/04/14	7	45.29	25	45.26	45.10	-18	14,415	-0.12%
2022/04/13	17.1	44.55	16	44.56	44.50	1.1	14,620	0.01%
2022/04/12	18	44.06	17	43.78	44.20	1	14,967	0.01%
2022/04/11	23	44.40	17	44.89	44.00	6	15,448	0.04%
2022/04/08	13	45.95	0	0.00	45.75	13	15,823	0.08%
2022/04/07	36	46.59	19	46.67	45.20	17	16,675	0.10%
2022/04/06	34	47.37	7	47.24	47.15	27	16,890	0.16%
2022/04/01	7.1	46.36	0	0.00	46.10	7.1	17,214	0.04%
2022/03/31	209	48.04	205	47.03	46.80	4	18,222	0.02%	大買/大賣/
2022/03/30	226.3	48.77	230.1	48.44	48.25	-3.8	19,103	-0.02%	大買/大賣/
2022/03/29	12	48.08	10	47.75	46.95	2	21,757	0.01%
2022/03/28	22	48.02	23	47.95	47.60	-1	22,374	0.00%
2022/03/25	34	47.17	49.1	47.64	47.65	-15.1	22,255	-0.07%
2022/03/24	47	47.09	39	47.02	45.90	8	21,832	0.04%
2022/03/23	3	44.47	9	44.42	45.75	-6	21,678	-0.03%
2022/03/22	0	0.00	3.2	43.04	43.00	-3.2	22,935	-0.01%
2022/03/21	12	43.38	9	42.70	42.65	3	24,311	0.01%
2022/03/18	4	42.74	2	42.30	43.30	2	25,021	0.01%
2022/03/17	4	42.55	4	42.88	42.55	0	25,932	0.00%
2022/03/16	3.2	42.46	5	41.62	41.40	-1.9	26,305	-0.01%
2022/03/15	3.2	41.98	4	41.90	41.90	-0.9	26,355	0.00%
2022/03/14	16	42.60	2	42.65	43.15	14	26,570	0.05%
2022/03/11	4.1	42.49	3	42.18	42.10	1.1	27,074	0.00%
2022/03/10	8	44.00	7	43.69	43.35	1	27,079	0.00%
2022/03/09	3	42.33	3	42.53	42.65	0	27,036	0.00%
2022/03/08	3.2	42.44	7	42.19	41.75	-3.8	27,012	-0.01%
2022/03/07	5	43.72	2	43.78	43.00	3	26,897	0.01%
2022/03/04	7.1	46.71	5	45.53	45.50	2.1	26,779	0.01%
2022/03/03	18	47.48	17.1	46.73	46.55	1	26,680	0.00%
2022/03/02	8	46.18	6	46.88	46.90	2	26,600	0.01%
2022/03/01	10	46.55	7	46.69	46.85	3	26,662	0.01%
2022/02/25	2	45.10	3	45.22	44.80	-1	26,695	0.00%
2022/02/24	11.1	44.60	0	0.00	44.05	11.1	26,666	0.04%
2022/02/23	1	46.15	10	46.26	46.50	-9	26,540	-0.03%
2022/02/22	8	46.38	11	46.08	45.40	-3	26,548	-0.01%
2022/02/21	21	47.77	19	47.81	47.75	2	26,443	0.01%
2022/02/18	4	46.65	4.1	46.37	47.95	-0.1	26,335	0.00%
2022/02/17	34.1	48.07	11.2	47.89	46.70	22.9	26,355	0.09%
2022/02/16	11	47.31	23	47.43	48.15	-12	25,774	-0.05%
2022/02/15	2	44.15	3	44.60	43.80	-1	25,474	0.00%
2022/02/14	13	43.81	0	0.00	43.50	13	25,529	0.05%
2022/02/11	5	45.25	3	45.62	45.70	2	25,612	0.01%
2022/02/10	4	45.60	3	45.37	45.20	1	25,949	0.00%
2022/02/09	2	44.98	4	45.05	45.20	-2	25,870	-0.01%
2022/02/08	3	43.85	4	44.54	44.95	-1	25,855	0.00%
2022/02/07	6	43.09	7	42.64	43.90	-1	25,760	0.00%
2022/01/26	1	41.00	2	41.43	41.60	-1	25,716	0.00%
2022/01/25	5.1	41.66	1	41.90	40.80	4.1	26,178	0.02%
2022/01/24	7	42.79	0	0.00	42.80	7	26,203	0.03%
2022/01/21	0.1	42.90	2	43.95	42.55	-2	26,324	-0.01%
2022/01/20	4	44.71	2	44.45	44.45	2	26,539	0.01%
2022/01/19	4	44.51	4	45.20	44.80	0	27,174	0.00%
2022/01/18	9	45.95	32.2	45.41	44.80	-23.2	27,675	-0.08%
2022/01/17	3.2	45.96	4	45.98	45.60	-0.8	27,640	0.00%
2022/01/14	31	44.89	11	45.10	44.15	20	27,650	0.07%
2022/01/13	33	45.56	38	45.73	45.65	-5	27,830	-0.02%
2022/01/12	24	46.73	25	46.37	46.00	-1	28,004	0.00%
2022/01/11	22.1	47.69	15	46.50	46.50	7.1	27,968	0.03%
2022/01/10	0	0.00	1	49.20	48.70	-1	27,612	0.00%
2022/01/07	15	48.12	10	48.10	47.75	5	27,341	0.02%
2022/01/06	3	49.97	156	50.05	49.60	-153	26,889	-0.57%	大賣/鉅額交易
2022/01/05	136.1	51.61	128	50.66	50.40	8.1	26,623	0.03%	大買/大賣/
2022/01/04	84	50.90	81	51.29	52.10	3	26,245	0.01%
2022/01/03	12	50.07	10	49.92	50.70	2	25,790	0.01%
2021/12/30	197	51.53	53	50.98	50.30	144	25,335	0.57%	大買/鉅額交易
2021/12/29	11	50.55	16	50.56	50.60	-5	24,493	-0.02%
2021/12/28	47	50.35	36	50.33	50.00	11	24,195	0.05%
2021/12/27	234	50.62	255.1	51.62	51.70	-21.1	23,728	-0.09%	大買/大賣/
2021/12/24	43	50.35	485.1	50.29	49.40	-442	22,652	-1.95%	大賣/鉅額交易
2021/12/23	524.1	49.46	94	50.44	49.90	430.1	21,538	2.00%	大買/鉅額交易
2021/12/22	8	46.26	41.1	46.31	47.35	-33.1	18,101	-0.18%
2021/12/21	31	43.93	17	43.47	43.05	14	17,170	0.08%
2021/12/20	38	45.48	20	45.42	45.15	18	16,748	0.11%
2021/12/17	43	45.67	31	46.09	45.40	12	16,239	0.07%
2021/12/16	89.1	46.11	97	46.27	46.25	-7.9	15,573	-0.05%
2021/12/15	54	42.37	75	43.22	43.80	-21	13,999	-0.15%
2021/12/14	39	40.03	37	40.22	40.80	2	12,584	0.02%
2021/12/13	29	41.10	58	41.66	42.25	-29	11,852	-0.24%
2021/12/10	12	39.36	26	39.83	38.45	-14	10,891	-0.13%
2021/12/09	2	38.60	3	38.53	38.30	-1	10,460	-0.01%
2021/12/08	35	38.80	5	39.22	38.20	30	10,373	0.29%
2021/12/07	6	39.32	39	38.67	39.10	-33	10,132	-0.33%
2021/12/06	0	0.00	5	36.88	37.20	-5	9,605	-0.05%
2021/12/03	1	36.20	2	36.23	36.20	-1	9,602	-0.01%
2021/12/02	2	35.78	2	36.10	35.65	0	9,638	0.00%
2021/12/01	1	35.85	2	36.53	36.45	-1	9,665	-0.01%
2021/11/30	0	0.00	1	36.30	36.25	-1	9,693	-0.01%
2021/11/29	3	35.52	0	0.00	35.45	3	9,748	0.03%
2021/11/26	6	36.13	2	36.18	35.75	4	9,817	0.04%
2021/11/25	8	37.42	0	0.00	37.10	8	9,738	0.08%
2021/11/24	7	37.19	11	37.41	38.05	-4	9,614	-0.04%
2021/11/23	2	37.10	1	37.55	36.85	1	9,542	0.01%
2021/11/19	1	37.25	4	37.98	37.35	-3	9,684	-0.03%
2021/11/18	5	37.91	10	37.77	37.55	-5	9,701	-0.05%
2021/11/17	2	37.18	272	37.19	37.15	-270	9,687	-2.79%	大賣/鉅額交易
2021/11/16	56	38.06	1	37.60	37.30	55	9,737	0.56%
2021/11/15	4	38.01	24	38.36	38.40	-20	9,596	-0.21%
2021/11/12	7	37.29	14	37.99	37.20	-7	9,510	-0.07%
2021/11/11	9	37.11	6	36.78	36.55	3	9,519	0.03%
2021/11/10	5	37.83	7	37.60	37.30	-2	9,529	-0.02%
2021/11/09	223	36.87	36	37.51	37.70	187	9,481	1.97%	大買/鉅額交易
2021/11/08	2	35.50	1	35.80	35.50	1	9,209	0.01%
2021/11/05	19	34.85	13	34.49	34.40	6	9,380	0.06%
2021/11/04	4	35.73	5	35.56	35.25	-1	9,424	-0.01%
2021/11/03	1	35.50	2	35.45	35.20	-1	9,455	-0.01%
2021/11/02	53	38.14	93	37.85	35.45	-40	9,494	-0.42%
2021/11/01	45	36.95	3	37.17	36.80	42	9,020	0.47%
2021/10/29	14	36.86	18	37.01	36.80	-4	8,881	-0.05%
2021/10/28	22	37.22	31	36.98	36.30	-9	8,571	-0.11%
2021/10/27	61	36.88	11	36.80	36.30	50	8,202	0.61%
2021/10/26	51	36.40	89	36.53	37.25	-38	7,558	-0.50%
2021/10/25	16	34.34	5	34.26	33.90	11	7,035	0.16%
2021/10/22	17	35.02	8	35.12	34.80	9	7,167	0.13%
2021/10/21	49	35.23	18	35.19	35.30	31	7,157	0.43%
2021/10/20	21	34.44	15	35.26	35.30	6	7,123	0.08%
2021/10/19	0	0.00	5	33.15	33.00	-5	6,882	-0.07%
2021/10/18	1	32.20	4	32.25	32.20	-3	6,882	-0.04%
2021/10/15	1	31.25	6	31.49	31.85	-5	7,015	-0.07%
2021/10/13	4	30.00	1	31.05	29.90	3	7,365	0.04%
2021/10/12	2	30.70	4	31.33	30.75	-2	7,493	-0.03%
2021/10/08	6	32.06	1	31.95	31.30	5	7,645	0.07%
2021/10/07	0	0.00	2	31.48	31.65	-2	7,809	-0.03%
2021/10/06	1	30.75	3	30.88	30.55	-2	8,574	-0.02%
2021/10/05	4	29.05	17	30.26	30.60	-13	9,372	-0.14%
2021/10/04	11	29.05	0	0.00	29.00	11	9,871	0.11%
2021/10/01	2	30.75	2	31.53	30.45	0	10,423	0.00%
2021/09/29	3	31.60	0	0.00	31.30	3	11,934	0.03%
2021/09/27	1	33.45	1	33.20	33.25	0	12,598	0.00%
2021/09/23	4	32.69	4	32.35	32.05	0	13,219	0.00%
2021/09/17	3	32.35	2	32.43	32.35	1	15,407	0.01%
2021/09/16	1	33.35	0	0.00	32.65	1	15,957	0.01%
2021/09/15	1	32.40	1	32.30	32.60	0	16,277	0.00%
2021/09/13	1	32.85	12	33.30	32.65	-11	16,735	-0.07%
2021/09/10	1	32.85	0	0.00	32.85	1	16,909	0.01%
2021/09/09	1	32.75	1	32.50	33.00	0	17,150	0.00%
2021/09/08	16	32.15	4	32.34	32.05	12	17,334	0.07%
2021/09/07	6	32.77	15	32.75	33.45	-9	17,836	-0.05%
2021/09/06	5	33.99	3	34.30	33.45	2	18,298	0.01%
2021/09/03	5	34.39	9	34.88	34.90	-4	18,328	-0.02%
2021/09/02	11	34.55	6	34.53	34.45	5	18,386	0.03%
2021/09/01	4	36.10	4	36.68	35.80	0	18,456	0.00%
2021/08/31	9	35.97	6	35.75	35.95	3	18,438	0.02%
2021/08/30	6	35.97	5	36.00	35.90	1	18,637	0.01%
2021/08/27	7	36.15	3	36.22	35.65	4	18,817	0.02%
2021/08/26	7	36.54	4	36.39	36.85	3	19,040	0.02%
2021/08/25	5	36.23	19	35.95	36.10	-14	19,122	-0.07%
2021/08/24	7	34.22	6	35.08	34.25	1	19,301	0.01%
2021/08/23	12	34.42	7	34.61	34.90	5	19,627	0.03%
2021/08/20	1	33.85	6	34.13	34.05	-5	19,925	-0.03%
2021/08/19	7	33.61	0	0.00	32.50	7	20,009	0.03%
2021/08/18	8	31.62	54	33.93	34.45	-46	20,301	-0.23%
2021/08/17	24	32.26	0	0.00	31.80	24	20,427	0.12%
2021/08/16	2	36.00	4	34.61	34.10	-2	20,432	-0.01%
2021/08/13	7	37.20	1	38.10	35.80	6	20,452	0.03%
2021/08/12	7	38.47	5	38.25	38.25	2	20,523	0.01%
2021/08/11	12	38.04	22	38.52	38.95	-10	20,594	-0.05%
2021/08/10	0	0.00	5	38.11	37.65	-5	20,667	-0.02%
2021/08/09	1	38.55	1	37.80	37.05	0	20,854	0.00%
2021/08/06	17	38.08	4	38.03	37.60	13	21,081	0.06%
2021/08/05	9	36.77	1	36.95	36.60	8	21,273	0.04%
2021/08/04	3	37.55	1	37.70	37.45	2	21,764	0.01%
2021/08/02	0	0.00	1	38.00	38.00	-1	22,273	0.00%
2021/07/30	9	38.03	2	38.05	37.90	7	22,477	0.03%
2021/07/29	9	38.64	11	38.45	38.40	-2	22,689	-0.01%
2021/07/28	6	38.03	0	0.00	38.10	6	22,900	0.03%
2021/07/27	18	41.00	18	40.35	39.65	0	23,195	0.00%
2021/07/26	12	41.64	17.7	41.48	41.60	-5.7	23,492	-0.02%
2021/07/23	8	39.90	21	39.97	40.05	-13	24,314	-0.05%
2021/07/22	16	38.89	3	39.05	38.90	13	24,927	0.05%
2021/07/21	12	38.40	12	37.87	37.75	0	25,844	0.00%
2021/07/20	16	38.32	7	38.08	37.75	9	25,772	0.03%
2021/07/19	7	39.99	3	40.08	39.80	4	25,664	0.02%
2021/07/16	9	41.03	3	41.40	40.50	6	25,559	0.02%
2021/07/15	21	40.90	7	41.39	40.90	14	25,443	0.06%
2021/07/14	18	40.76	8	40.62	40.45	10	25,327	0.04%
2021/07/13	41	43.37	51	42.81	41.35	-10	25,095	-0.04%
2021/07/12	72	43.06	71	43.11	43.15	1	24,316	0.00%
2021/07/09	35	42.29	34	42.16	41.20	1	23,498	0.00%
2021/07/08	34	41.66	27	41.64	42.40	7	22,982	0.03%
2021/07/07	41	41.62	30	40.83	40.80	11	22,452	0.05%
2021/07/06	3	41.47	38	42.69	43.00	-35	21,586	-0.16%
2021/07/05	18	38.77	12	39.30	39.10	6	21,259	0.03%
2021/07/02	1	37.30	2	37.40	37.60	-1	21,926	0.00%
2021/07/01	9	37.68	6	37.03	36.90	3	21,974	0.01%
2021/06/30	16	38.67	12	38.67	38.15	4	21,976	0.02%
2021/06/29	28	38.03	24	38.29	37.25	4	21,852	0.02%
2021/06/28	68	40.27	37	39.91	39.75	31	21,547	0.14%
2021/06/25	9	37.56	24.7	39.29	39.80	-15.7	20,099	-0.08%
2021/06/24	6	36.26	4	36.14	36.20	2	19,674	0.01%
2021/06/23	3	35.27	16	35.03	35.80	-13	19,435	-0.07%
2021/06/22	2	34.10	303	33.90	33.40	-301	19,356	-1.56%	大賣/鉅額交易
2021/06/21	13	34.50	8	34.66	34.05	5	19,369	0.03%
2021/06/18	10	36.54	4	36.18	35.85	6	19,561	0.03%
2021/06/17	0	0.00	5	35.96	36.30	-5	21,100	-0.02%
2021/06/16	306	35.71	28	35.51	35.25	278	22,480	1.24%	大買/鉅額交易
2021/06/15	8	35.83	13	36.28	36.55	-5	23,594	-0.02%
2021/06/11	0	0.00	1	34.05	33.25	-1	24,009	0.00%
2021/06/10	12	33.39	0	0.00	33.20	12	24,903	0.05%
2021/06/09	3	33.75	7	33.70	33.25	-4	25,010	-0.02%
2021/06/08	6	34.69	3	34.55	34.75	3	24,966	0.01%
2021/06/07	6	34.68	2	35.75	34.30	4	24,939	0.02%
2021/06/04	7	36.69	11	36.35	36.10	-4	24,757	-0.02%
2021/06/03	9	36.66	5	36.68	36.20	4	24,630	0.02%
2021/06/02	1	35.40	3	36.23	35.40	-2	24,417	-0.01%
2021/06/01	12	36.61	12	36.74	36.70	0	24,292	0.00%
2021/05/31	15	36.41	4.5	36.22	36.40	10.5	24,079	0.04%
2021/05/28	7	33.67	20	33.27	33.80	-13	24,205	-0.05%
2021/05/27	14	31.11	16	30.96	30.75	-2	24,751	-0.01%
2021/05/26	14	30.33	10	30.00	30.40	4	24,713	0.02%
2021/05/25	23	30.94	5	29.91	31.15	18	24,380	0.07%
2021/05/24	3	28.33	5	28.72	28.35	-2	24,247	-0.01%
2021/05/21	0	0.00	2	28.08	27.90	-2	24,179	-0.01%
2021/05/20	9	27.60	5	28.16	26.65	4	24,303	0.02%
2021/05/19	12	27.58	9	28.32	27.65	3	24,174	0.01%
2021/05/18	5	27.55	5	27.94	28.15	0	24,050	0.00%
2021/05/17	3	26.32	4	25.80	25.60	-1	23,768	0.00%
2021/05/14	1	30.55	4	28.41	28.40	-3	23,502	-0.01%
2021/05/13	3	29.82	2	30.10	29.85	1	23,224	0.00%
2021/05/12	23	32.02	22	30.98	30.40	1	22,926	0.00%
2021/05/11	19.2	32.75	10	32.23	32.10	9.2	22,378	0.04%
2021/05/10	12	35.90	2	35.98	35.30	10	22,094	0.05%
2021/05/07	10	35.38	14	34.95	36.95	-4	21,966	-0.02%
2021/05/06	1	34.00	3	35.23	34.30	-2	21,867	-0.01%
2021/05/05	6.3	35.51	1	34.45	34.45	5.3	21,673	0.02%
2021/05/04	47	36.94	10	35.09	36.10	37	21,592	0.17%
2021/05/03	21	40.05	9	40.68	38.70	12	21,235	0.06%
2021/04/29	34	46.17	22	45.10	42.95	12	20,791	0.06%
2021/04/28	16	42.59	109	43.08	45.10	-93	19,829	-0.47%	大賣/
2021/04/27	28	42.21	18	42.41	41.00	10	19,229	0.05%
2021/04/26	5	39.90	4	39.90	39.90	1	18,422	0.01%
2021/04/23	8	34.08	2	36.00	36.30	6	18,508	0.03%
2021/04/22	0	0.00	5	33.00	33.00	-5	18,616	-0.03%
2021/04/21	1	34.25	0	0.00	34.40	1	18,814	0.01%
2021/04/20	0	0.00	1	34.15	34.15	-1	18,976	-0.01%
2021/04/13	5	38.40	151	37.57	37.00	-146	20,488	-0.71%	大賣/鉅額交易
2021/04/12	152	35.38	0	0.00	38.00	152	20,566	0.74%	大買/鉅額交易
2021/04/09	1	40.55	2	37.90	37.80	-1	20,758	0.00%
2021/04/08	40	41.75	44	41.83	41.95	-4	20,895	-0.02%
2021/04/07	24	38.17	22	38.47	38.90	2	19,783	0.01%
2021/04/06	22	34.16	33	34.28	35.40	-11	19,602	-0.06%
2021/04/01	30	31.39	21	30.69	32.20	9	19,483	0.05%
2021/03/31	14	29.34	24	29.37	29.30	-10	19,341	-0.05%
2021/03/30	28	29.06	7	28.52	29.30	21	19,307	0.11%
2021/03/29	13	26.67	4	26.73	26.95	9	19,141	0.05%
2021/03/26	2	25.45	17	26.02	26.20	-15	19,240	-0.08%
2021/03/25	24	26.21	18	25.95	25.75	6	19,364	0.03%
2021/03/24	14	25.03	7	25.07	25.30	7	20,185	0.03%
2021/03/23	11	24.27	4	24.20	24.45	7	20,830	0.03%
2021/03/22	107	26.56	124	26.60	26.00	-17	20,580	-0.08%	大買/大賣/
2021/03/19	32	24.64	6	24.84	25.55	26	19,048	0.14%
2021/03/18	18	22.16	45	23.13	23.25	-27	17,938	-0.15%
2021/03/17	11	20.22	14	20.82	21.15	-3	16,444	-0.02%
2021/03/16	52	19.90	90	19.58	19.25	-38	15,750	-0.24%
2021/03/15	45	18.53	6	18.51	18.50	39	14,969	0.26%
2021/03/12	1	17.90	2	17.90	17.90	-1	15,063	-0.01%
2021/03/11	0	0.00	2	17.48	17.70	-2	15,623	-0.01%
2021/03/10	1	17.10	10	17.25	17.00	-9	15,916	-0.06%
2021/03/09	7	16.71	2	16.73	17.10	5	16,439	0.03%
2021/03/08	4	17.04	0	0.00	16.80	4	17,152	0.02%
2021/03/05	3	17.57	3	17.52	17.30	0	17,645	0.00%
2021/03/04	1	17.30	1	17.30	17.35	0	17,670	0.00%
2021/03/03	4	18.04	2	18.05	17.80	2	17,605	0.01%
2021/03/02	14	19.38	15	19.46	19.45	-1	17,445	-0.01%
2021/02/26	0	0.00	7	17.93	17.85	-7	16,612	-0.04%
2021/02/25	0	0.00	3	17.72	17.55	-3	16,460	-0.02%
2021/02/24	0	0.00	0.1	17.50	17.50	-0.1	16,430	0.00%
2021/02/23	0	0.00	36	17.57	17.50	-36	16,298	-0.22%
2021/02/22	44	17.95	9	17.91	17.70	35	16,355	0.21%
2021/02/18	1	17.00	0	0.00	16.85	1	16,065	0.01%
2021/02/02	1	16.45	4	16.24	16.15	-3	16,054	-0.02%
2021/02/01	1	16.35	6	16.36	16.20	-5	16,069	-0.03%
2021/01/29	1	17.35	0	0.00	16.50	1	16,124	0.01%
2021/01/28	1	16.75	10	17.10	17.05	-9	16,239	-0.06%
2021/01/27	0	0.00	6	16.53	16.65	-6	16,178	-0.04%
2021/01/26	8	16.63	6	16.48	16.25	2	16,403	0.01%
2021/01/25	3	15.93	5	16.00	15.95	-2	16,194	-0.01%
2021/01/22	1	15.90	1	15.95	15.95	0	16,058	0.00%
2021/01/20	1	17.00	0	0.00	16.40	1	15,875	0.01%
2021/01/19	29	17.55	7	17.33	17.55	22	15,684	0.14%
2021/01/18	2	17.35	34	17.03	17.20	-32	15,497	-0.21%
2021/01/15	5	18.06	60	17.73	17.80	-55	15,367	-0.36%
2021/01/14	21	18.02	30	17.89	18.25	-9	15,141	-0.06%
2021/01/13	8	17.67	2	17.90	17.45	6	14,972	0.04%
2021/01/12	28	17.81	2	17.55	17.10	26	14,844	0.18%
2021/01/11	7	17.62	31	17.74	18.25	-24	14,511	-0.17%
2021/01/08	5	17.00	5	16.92	16.75	0	14,277	0.00%
2021/01/07	15	16.46	103	16.75	16.70	-88	14,733	-0.60%	大賣/
2021/01/06	100	16.00	8	16.04	16.00	92	14,688	0.63%
2021/01/05	19	16.77	100	16.70	16.55	-81	14,508	-0.56%
2021/01/04	14	17.15	34	16.73	16.95	-20	14,338	-0.14%
2020/12/31	19	16.54	60	16.55	16.30	-41	13,928	-0.29%
2020/12/30	21	16.23	13	16.24	16.15	8	13,640	0.06%
2020/12/29	101	16.20	2	16.25	16.15	99	13,589	0.73%	大買/
2020/12/28	32	16.08	72	16.11	16.15	-40	13,565	-0.29%
2020/12/25	3	16.30	0	0.00	16.50	3	13,417	0.02%
2020/12/24	2	16.60	2	16.45	16.30	0	13,307	0.00%
2020/12/23	4	15.83	3	15.88	15.85	1	13,152	0.01%
2020/12/22	2	16.00	41	16.01	15.70	-39	13,100	-0.30%
2020/12/21	19	16.63	114	16.96	16.55	-95	12,998	-0.73%	大賣/
2020/12/18	66	17.05	9	16.79	16.70	57	13,098	0.44%
2020/12/17	77	16.37	127	17.16	17.35	-50	12,820	-0.39%	大賣/
2020/12/16	5	16.08	9	15.91	15.80	-4	12,522	-0.03%
2020/12/15	16	15.88	11	15.79	15.80	5	12,475	0.04%
2020/12/14	98	16.41	12	16.23	16.20	86	12,329	0.70%
2020/12/11	7	15.29	13	15.06	15.30	-6	11,888	-0.05%
2020/12/10	8	15.64	4	15.71	15.45	4	11,707	0.03%
2020/12/09	16	15.38	2	15.55	15.35	14	11,550	0.12%
2020/12/08	6	15.83	31	15.71	15.80	-25	11,360	-0.22%
2020/12/07	8	15.29	6	15.19	16.00	2	11,045	0.02%
2020/12/04	31	15.30	11	15.25	15.50	20	10,384	0.19%
2020/12/03	13	15.18	11	15.34	15.15	2	10,014	0.02%
2020/12/02	25	14.29	178	14.20	14.60	-153	9,500	-1.61%	大賣/鉅額交易
2020/12/01	8	13.73	15	14.15	14.20	-7	8,759	-0.08%
2020/11/30	6	12.83	5	12.75	12.95	1	8,208	0.01%
2020/11/27	5	12.60	78	12.49	12.60	-73	8,177	-0.89%
2020/11/26	36	12.41	61	12.55	12.35	-25	8,290	-0.30%
2020/11/25	47	12.09	8	12.09	12.00	39	7,863	0.50%
2020/11/24	51	12.00	5	12.00	11.90	46	7,777	0.59%
2020/11/23	0	0.00	6	11.95	11.90	-6	7,737	-0.08%
2020/11/20	0	0.00	1	11.85	11.85	-1	7,713	-0.01%
2020/11/19	36	11.94	10	11.92	11.95	26	7,714	0.34%
2020/11/18	2	11.60	1	11.75	11.50	1	7,661	0.01%
2020/11/17	4	11.68	2	11.65	11.70	2	7,784	0.03%
2020/11/16	1	11.35	6	11.37	11.35	-5	7,756	-0.06%
2020/11/13	1	11.15	1	11.30	11.40	0	7,779	0.00%
2020/11/12	15	11.35	15	11.24	11.40	0	7,793	0.00%
2020/11/11	3	11.80	0	0.00	12.00	3	7,663	0.04%
2020/11/10	0	0.00	2	11.90	11.60	-2	7,638	-0.03%
2020/11/09	14	12.09	5	12.09	11.95	9	7,582	0.12%
2020/11/06	10	12.31	5	12.26	12.15	5	7,633	0.07%
2020/11/05	3	12.30	5	12.49	12.40	-2	7,524	-0.03%
2020/11/04	2	12.10	0	0.00	12.15	2	7,283	0.03%
2020/11/03	13	12.13	17	12.31	12.05	-4	7,167	-0.06%
2020/11/02	6	11.65	0	0.00	11.80	6	6,852	0.09%
2020/10/30	50	11.96	0	0.00	11.70	50	6,847	0.73%
2020/10/29	0	0.00	22	11.92	11.90	-22	6,819	-0.32%
2020/10/28	27	11.92	1	11.60	11.55	26	6,764	0.38%
2020/10/27	20	12.05	0	0.00	11.85	20	6,709	0.30%
2020/10/26	5	12.20	5	12.03	11.95	0	6,669	0.00%
2020/10/23	5	12.10	5	12.10	12.00	0	6,583	0.00%
2020/10/22	3	12.00	3	11.95	11.95	0	6,535	0.00%
2020/10/21	7	12.00	6	11.94	12.05	1	6,496	0.02%
2020/10/20	9	11.87	31	12.02	12.20	-22	6,428	-0.34%
2020/10/19	68	11.75	45	11.87	12.25	23	6,340	0.36%
2020/10/16	74	11.94	106	12.63	11.50	-32	6,182	-0.52%	大賣/
2020/10/15	104	12.39	21	12.34	12.40	83	5,884	1.41%	大買/
2020/10/14	11	11.01	3	10.90	11.30	8	5,207	0.15%
2020/10/13	0	0.00	1	10.45	10.40	-1	5,081	-0.02%
2020/10/12	0	0.00	1	10.40	10.40	-1	5,080	-0.02%
2020/10/07	3	10.52	2	10.55	10.55	1	5,218	0.02%
2020/10/05	2	10.25	10	10.31	10.40	-8	5,580	-0.14%
2020/09/29	7	9.98	0	0.00	10.05	7	5,539	0.13%
2020/09/28	3	9.95	0	0.00	10.20	3	5,547	0.05%
2020/09/24	1	9.82	13	9.98	9.90	-12	5,572	-0.22%
2020/09/23	1	11.55	1	10.95	10.50	0	5,481	0.00%
2020/09/22	6	12.07	11	11.77	11.50	-5	5,275	-0.09%
2020/09/21	17	11.91	42	11.72	12.00	-25	4,595	-0.54%
2020/09/18	10	11.00	5	10.80	10.95	5	4,053	0.12%
2020/09/17	21	10.64	1	10.70	10.50	20	3,951	0.51%
2020/09/16	0	0.00	37	10.27	10.40	-37	3,812	-0.97%
2020/09/14	2	10.18	2	10.15	10.10	0	3,746	0.00%
2020/09/09	0	0.00	1	9.98	10.15	-1	3,622	-0.03%
2020/09/08	0	0.00	10	10.25	10.00	-10	3,600	-0.28%
2020/09/07	0	0.00	1	10.55	10.15	-1	3,584	-0.03%
2020/09/04	1	10.05	1	10.05	10.15	0	3,526	0.00%
2020/09/03	1	10.35	0	0.00	10.10	1	3,464	0.03%
2020/09/02	10	9.95	1	10.00	10.05	9	3,440	0.26%
2020/09/01	2	9.89	6	10.28	10.35	-4	3,458	-0.12%
2020/08/21	3	9.85	1	9.78	9.86	2	3,349	0.06%
2020/08/13	0	0.00	1	9.46	9.26	-1	3,027	-0.03%
2020/08/12	9	9.43	10	9.49	9.47	-1	2,993	-0.03%
2020/07/21	2	9.54	1	10.10	9.20	1	2,765	0.04%
2020/07/14	0	0.00	3	9.63	9.51	-3	2,461	-0.12%
2020/07/13	0	0.00	2	10.00	10.00	-2	2,334	-0.09%
2020/07/09	0	0.00	5	9.47	9.34	-5	1,934	-0.26%
2020/07/08	2	9.22	0	0.00	9.28	2	1,897	0.11%
2020/07/07	0	0.00	4	9.30	9.26	-4	1,865	-0.21%
2020/07/06	2	9.38	0	0.00	9.23	2	1,816	0.11%
2020/07/03	5	9.25	1	9.25	9.44	4	1,763	0.23%
2020/07/02	2	9.17	1	9.10	9.23	1	1,668	0.06%
2020/07/01	14	9.04	24	9.05	9.10	-10	1,598	-0.63%
2020/06/30	0	0.00	15	8.50	8.63	-15	1,448	-1.04%
2020/06/29	10	7.97	0	0.00	7.85	10	1,339	0.75%
2020/06/23	3	8.00	0	0.00	7.95	3	1,332	0.23%
2020/06/18	4	8.17	4	8.11	8.07	0	1,322	0.00%
2020/06/17	7	8.00	0	0.00	8.01	7	1,316	0.53%
2020/06/10	0	0.00	10	8.27	8.26	-10	1,361	-0.73%
2020/06/09	0	0.00	3	8.21	8.19	-3	1,376	-0.22%
2020/06/08	13	8.22	1	8.54	8.54	12	1,319	0.91%
2020/06/04	1	7.67	1	7.70	7.75	0	1,207	0.00%
2020/06/03	5	7.78	8	7.76	7.76	-3	1,200	-0.25%
2020/06/02	8	7.68	0	0.00	7.75	8	1,177	0.68%
2020/05/29	0	0.00	2	7.86	7.50	-2	1,105	-0.18%
2020/05/28	6	7.72	1	7.86	7.86	5	1,033	0.48%
2020/05/20	0	0.00	1	7.03	7.04	-1	847	-0.12%
2020/04/01	2	5.90	0	0.00	5.93	2	844	0.24%
2020/03/23	20	5.10	0	0.00	5.12	20	1,004	1.99%
2020/03/20	1	5.10	0	0.00	5.36	1	1,033	0.10%
2020/03/18	0	0.00	2	5.70	5.59	-2	983	-0.20%
2020/03/13	1	6.47	0	0.00	6.57	1	980	0.10%
2020/03/12	1	7.43	0	0.00	7.17	1	958	0.10%
2020/03/10	0	0.00	1	7.68	7.85	-1	1,055	-0.09%
2020/02/10	5	8.54	5	8.46	8.49	0	1,332	0.00%
2020/02/03	2	8.41	0	0.00	8.50	2	1,311	0.15%
2020/01/31	2	8.84	0	0.00	8.77	2	1,299	0.15%
2020/01/15	8	9.75	0	0.00	9.84	8	1,273	0.63%
2020/01/07	0	0.00	3	9.56	9.57	-3	1,156	-0.26%
2020/01/06	0	0.00	6	9.82	9.76	-6	1,147	-0.52%
2019/12/23	0	0.00	1	10.15	10.10	-1	994	-0.10%
2019/12/09	0	0.00	10	9.93	9.98	-10	852	-1.17%
2019/12/06	9	9.93	9	10.00	9.88	0	843	0.00%
2019/12/05	3	10.20	1	10.00	9.98	2	820	0.24%
2019/12/04	0	0.00	7	9.80	9.92	-7	719	-0.97%
2019/11/29	0	0.00	2	9.67	9.51	-2	671	-0.30%
2019/11/28	9	9.75	0	0.00	9.65	9	654	1.37%
2019/11/15	0	0.00	1	9.09	9.04	-1	489	-0.20%
2019/10/24	0	0.00	1	8.94	8.90	-1	533	-0.19%
2019/10/17	0	0.00	6	8.84	8.84	-6	527	-1.14%
2019/10/07	1	8.60	0	0.00	8.46	1	527	0.19%
2019/10/01	2	8.50	0	0.00	8.47	2	538	0.37%
2019/08/15	1	7.95	0	0.00	7.95	1	473	0.21%
2019/07/29	10	9.06	0	0.00	9.06	10	508	1.97%
2019/07/26	2	9.15	0	0.00	9.13	2	508	0.39%
2019/07/25	0	0.00	5	9.08	9.14	-5	510	-0.98%
2019/07/24	2	9.03	0	0.00	9.02	2	511	0.39%
2019/07/23	31	9.10	0	0.00	9.03	31	523	5.93%
2019/07/22	20	9.05	0	0.00	9.09	20	524	3.81%
2019/07/10	5	9.20	0	0.00	9.20	5	631	0.79%
2019/06/14	1	9.02	0	0.00	9.02	1	813	0.12%
2019/06/13	2	9.06	0	0.00	9.01	2	864	0.23%
2019/05/20	1	8.90	0	0.00	8.96	1	1,808	0.06%
2019/05/17	1	9.05	0	0.00	8.93	1	1,863	0.05%
2019/04/29	0	0.00	2	10.30	10.15	-2	1,868	-0.11%
2019/04/17	2	10.90	0	0.00	10.90	2	1,936	0.10%
2019/04/16	0	0.00	1	11.15	11.05	-1	1,916	-0.05%
2019/04/11	0	0.00	10	10.75	10.70	-10	1,867	-0.54%
2019/04/09	0	0.00	5	10.50	10.50	-5	1,859	-0.27%
2019/04/08	10	10.65	10	10.65	10.60	0	1,860	0.00%
2019/03/27	0	10.45	0	0.00	10.50	0	1,882	0.00%
2019/03/20	1	10.85	0	0.00	10.85	1	2,014	0.05%
2019/03/15	16	10.99	66	10.98	11.05	-50	2,071	-2.41%
2019/03/13	1	11.70	11	11.65	11.60	-10	1,866	-0.54%
2019/03/12	3	12.07	7	11.89	11.80	-4	1,863	-0.21%
2019/03/11	0	0.00	10	11.93	11.85	-10	1,734	-0.58%
2019/03/06	10	11.20	0	0.00	11.45	10	1,629	0.61%
2019/03/05	5	11.59	7	11.44	11.30	-2	1,589	-0.13%
2019/03/04	64	11.31	55	11.29	11.25	9	1,493	0.60%
2019/02/22	10	10.73	1	10.85	10.70	9	1,403	0.64%
2019/01/30	1	10.15	0	0.00	10.05	1	1,296	0.08%
2019/01/28	1	10.25	0	0.00	10.20	1	1,295	0.08%
2019/01/23	1	10.15	0	0.00	10.10	1	1,262	0.08%
2019/01/15	0	0.00	10	10.30	10.25	-10	1,282	-0.78%
2019/01/11	20	10.68	0	0.00	10.40	20	1,273	1.57%
2018/12/27	0	0.00	10	10.40	10.20	-10	1,269	-0.79%
2018/12/19	1	10.60	0	0.00	10.55	1	1,202	0.08%
2018/12/17	0	0.00	1	11.30	11.10	-1	1,163	-0.09%
2018/12/11	0	0.00	1	10.65	10.60	-1	988	-0.10%
2018/11/28	0	0.00	1	9.97	9.88	-1	843	-0.12%
2018/11/27	0	0.00	1	9.80	9.79	-1	848	-0.12%
2018/11/22	3	9.48	2	9.70	9.58	1	836	0.12%
2018/11/20	0	0.00	1	9.13	9.17	-1	788	-0.13%
2018/11/14	2	8.39	0	0.00	8.44	2	873	0.23%
2018/11/13	1	8.30	0	0.00	8.33	1	889	0.11%
2018/10/25	2	7.95	0	0.00	7.77	2	1,033	0.19%
2018/10/15	1	8.51	0	0.00	8.46	1	1,035	0.10%
2018/10/12	2	8.40	0	0.00	8.51	2	1,034	0.19%
2018/10/11	2	8.64	0	0.00	8.64	2	1,004	0.20%
2018/10/09	1	9.61	0	0.00	9.60	1	972	0.10%
2018/10/05	3	9.90	0	0.00	9.89	3	965	0.31%
2018/10/01	3	10.60	0	0.00	10.50	3	942	0.32%
2018/09/25	1	10.25	0	0.00	10.30	1	975	0.10%
2018/09/21	1	10.35	0	0.00	10.25	1	976	0.10%
2018/09/14	0	0.00	1	10.60	10.60	-1	1,057	-0.09%
2018/09/07	20	10.70	0	0.00	10.35	20	1,112	1.80%
2018/09/06	3	10.68	0	0.00	10.75	3	1,110	0.27%
2018/08/28	6	11.35	30	11.25	11.20	-24	1,526	-1.57%
2018/08/27	2	11.20	0	0.00	11.20	2	1,549	0.13%
2018/08/24	0	0.00	1	11.35	11.50	-1	1,574	-0.06%
2018/08/23	7	11.65	2	11.65	11.70	5	1,561	0.32%
2018/08/17	5	11.35	2	11.40	11.15	3	1,529	0.20%
2018/08/15	0	0.00	1	10.95	11.05	-1	1,490	-0.07%
2018/08/10	0	0.00	2	11.35	11.10	-2	1,486	-0.13%
2018/08/09	2	11.15	3	11.17	11.30	-1	1,473	-0.07%
2018/08/08	10	10.80	0	0.00	10.80	10	1,477	0.68%
2018/08/06	20	10.70	0	0.00	10.70	20	1,531	1.31%
2018/08/01	0	0.00	1	10.85	10.80	-1	1,548	-0.06%
2018/07/30	0	0.00	1	10.75	10.65	-1	1,546	-0.06%
2018/07/20	0	0.00	1	10.90	10.90	-1	1,578	-0.06%
2018/07/03	0	0.00	2	11.05	10.70	-2	1,726	-0.12%
2018/06/26	1	11.35	1	11.20	11.20	0	1,747	0.00%
2018/06/25	2	11.45	4	11.53	11.50	-2	1,741	-0.11%
2018/06/20	0	0.00	5	11.11	11.00	-5	1,721	-0.29%
2018/06/19	10	11.60	5	11.40	11.20	5	1,721	0.29%
2018/06/13	10	11.85	10	11.70	11.55	0	1,709	0.00%
2018/06/11	1	11.80	3	11.48	11.45	-2	1,621	-0.12%
2018/06/07	2	11.75	10	10.70	11.75	-8	1,481	-0.54%
2018/06/05	1	10.55	0.3	10.45	10.45	0.7	1,300	0.05%
2018/06/01	0	0.00	2	10.35	10.60	-2	1,363	-0.15%
2018/05/31	7	10.10	1	10.10	10.05	6	1,325	0.45%
2018/05/29	0	0.00	1	10.20	10.25	-1	1,324	-0.08%
2018/05/28	20	10.33	21	10.23	10.20	-1	1,324	-0.08%
2018/05/24	1	10.05	0	0.00	10.00	1	1,362	0.07%
2018/05/21	0	0.00	8	10.06	10.15	-8	1,408	-0.57%
2018/05/18	1	10.10	6	10.05	10.05	-5	1,400	-0.36%
2018/05/17	2	9.87	2	9.92	9.92	0	1,404	0.00%
2018/05/16	3	9.89	2	9.70	9.60	1	1,411	0.07%
2018/05/14	5	10.20	3	10.23	10.10	2	1,446	0.14%
2018/05/08	0	0.00	10	10.85	10.85	-10	1,411	-0.71%
2018/04/27	0	0.00	2	10.70	10.65	-2	1,468	-0.14%
2018/04/26	1	10.90	0	0.00	10.60	1	1,500	0.07%
2018/04/24	2	10.70	0	0.00	10.70	2	1,547	0.13%
2018/04/20	82	11.35	25	11.35	11.35	57	1,553	3.67%
2018/04/18	0	0.00	5	11.40	11.40	-5	1,607	-0.31%
2018/04/17	8	11.37	0	0.00	11.30	8	1,626	0.49%
2018/04/16	2	11.75	0	0.00	11.60	2	1,633	0.12%
2018/04/13	10	11.85	0	0.00	11.95	10	1,650	0.61%
2018/04/11	3	12.58	4	12.38	12.20	-1	1,777	-0.06%
2018/04/09	0	0.00	7	12.04	12.00	-7	1,872	-0.37%
2018/04/02	2	12.10	2	12.05	11.85	0	1,932	0.00%
2018/03/31	0	0.00	2	11.75	11.60	-2	1,950	-0.10%
2018/03/30	1	11.75	0	0.00	11.70	1	1,977	0.05%
2018/03/29	2	11.75	0	0.00	11.70	2	2,057	0.10%
2018/03/27	4	11.88	0	0.00	11.90	4	2,196	0.18%
2018/03/23	2	11.60	0	0.00	11.65	2	2,675	0.07%
2018/03/22	5	12.05	0	0.00	11.85	5	2,722	0.18%
2018/03/19	24	12.70	0	0.00	12.30	24	3,171	0.76%
2018/03/13	1	12.80	0	0.00	12.75	1	3,328	0.03%
2018/03/12	40	12.75	0	0.00	12.70	40	3,344	1.20%
2018/03/09	0	0.00	1	13.20	12.90	-1	3,342	-0.03%
2018/03/08	0	0.00	10	12.90	13.10	-10	3,355	-0.30%
2018/03/07	4	12.78	1	12.90	12.75	3	3,312	0.09%
2018/03/05	30	12.73	0	0.00	12.65	30	3,683	0.81%
2018/03/02	21	12.75	0	0.00	12.85	21	3,726	0.56%
2018/03/01	0	0.00	5	13.00	13.00	-5	3,728	-0.13%
2018/02/27	1	13.05	10	13.00	12.90	-9	3,731	-0.24%
2018/02/26	0	0.00	5	13.25	13.25	-5	3,706	-0.13%
2018/02/23	12	12.86	2	12.85	12.80	10	3,688	0.27%
2018/02/09	12	11.55	0	0.00	11.60	12	3,697	0.32%
2018/02/08	0	0.00	4	12.05	12.05	-4	3,688	-0.11%
2018/02/06	5	11.70	0	0.00	11.85	5	3,663	0.14%
2018/02/05	30	13.00	0	0.00	13.00	30	3,609	0.83%
2018/01/30	0	0.00	3	13.30	13.20	-3	3,786	-0.08%
2018/01/26	1	13.20	0	0.00	13.15	1	3,800	0.03%
2018/01/25	2	13.30	0	0.00	13.20	2	3,905	0.05%
2018/01/24	1	13.25	0	0.00	13.30	1	3,915	0.03%
2018/01/23	2	13.33	0	0.00	13.25	2	3,914	0.05%
2018/01/22	3	13.25	0	0.00	13.25	3	3,927	0.08%
2018/01/10	7	13.49	18	13.45	13.45	-11	3,973	-0.28%
2018/01/09	12	13.70	14	13.70	13.60	-2	4,228	-0.05%
2018/01/08	12	13.97	4	14.13	13.75	8	4,234	0.19%
2018/01/05	2	14.35	2	14.55	14.45	0	4,151	0.00%
2018/01/04	5	14.58	9	14.48	14.60	-4	4,111	-0.10%
2018/01/03	2	14.13	0	0.00	14.10	2	4,052	0.05%
2018/01/02	0	0.00	2	14.33	14.25	-2	4,014	-0.05%