飛宏 (2457)-福勝券商分點個股進出

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

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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/11/21	6	42.48	10	42.65	42.55	-4	1,505	-0.27%
2024/11/20	2	41.50	0	0.00	42.00	2	1,463	0.14%
2024/11/19	2	42.25	7	41.93	41.70	-5	1,451	-0.34%
2024/11/18	2	40.35	30	40.35	40.30	-28	1,380	-2.03%
2024/11/15	5	41.44	5	41.16	41.65	0	1,367	0.00%
2024/11/14	4	40.68	1	40.70	40.00	3	1,335	0.22%
2024/11/13	0	0.00	3	41.20	41.10	-3	1,325	-0.23%
2024/11/12	1	40.80	1	41.65	41.40	0	1,328	0.00%
2024/11/11	0	0.00	4	41.33	41.45	-4	1,313	-0.30%
2024/11/08	5	40.53	4	40.95	40.40	1	1,309	0.08%
2024/11/07	2	41.20	3	40.75	41.10	-1	1,306	-0.08%
2024/11/06	0	0.00	1	38.60	38.50	-1	1,251	-0.08%
2024/11/04	1	37.40	0	0.00	37.45	1	1,397	0.07%
2024/10/29	2	37.30	1	37.25	37.15	1	1,509	0.07%
2024/10/24	1	37.75	0	0.00	37.80	1	1,536	0.07%
2024/10/21	0	0.00	1	38.50	38.45	-1	1,633	-0.06%
2024/10/18	2	37.90	0	0.00	38.00	2	1,723	0.12%
2024/10/17	1	38.75	0	0.00	38.75	1	1,755	0.06%
2024/10/09	3	39.65	3	39.25	39.25	0	1,849	0.00%
2024/10/08	3	40.48	3	40.15	40.40	0	1,880	0.00%
2024/10/07	3	41.57	3	41.10	40.95	0	1,896	0.00%
2024/10/04	1	41.80	0	0.00	41.25	1	1,947	0.05%
2024/10/01	5	41.54	0	0.00	42.30	5	2,017	0.25%
2024/09/30	0	0.00	5	42.10	40.85	-5	2,009	-0.25%
2024/09/27	0	0.00	1	41.35	41.35	-1	2,046	-0.05%
2024/09/26	3	41.15	2	41.15	41.15	1	2,052	0.05%
2024/09/23	0	0.00	2	40.25	40.20	-2	2,044	-0.10%
2024/09/20	2	39.75	0	0.00	39.55	2	2,047	0.10%
2024/09/11	0	0.00	2	37.45	37.35	-2	2,194	-0.09%
2024/09/09	0	0.00	4	37.39	37.60	-4	2,227	-0.18%
2024/09/06	0	0.00	1	37.00	37.05	-1	2,273	-0.04%
2024/09/05	1	36.75	1	37.10	36.35	0	2,285	0.00%
2024/09/04	2	36.60	0	0.00	36.35	2	2,315	0.09%
2024/09/03	7	39.24	0	0.00	38.90	7	2,317	0.30%
2024/08/30	1	39.85	1	39.90	40.05	0	2,524	0.00%
2024/08/26	0	0.00	4	40.65	40.50	-4	2,630	-0.15%
2024/08/23	3	39.87	0	0.00	40.10	3	2,644	0.11%
2024/08/22	0	0.00	1	40.00	39.95	-1	2,667	-0.04%
2024/08/21	1	40.00	0	0.00	40.05	1	2,688	0.04%
2024/08/20	2	40.95	4	40.68	40.50	-2	2,691	-0.07%
2024/08/19	20	40.48	0	0.00	40.50	20	2,730	0.73%
2024/08/16	3	40.87	10	40.91	40.55	-7	2,745	-0.25%
2024/08/14	0	0.00	3	41.03	41.15	-3	2,776	-0.11%
2024/08/05	1	38.60	0	0.00	38.60	1	2,739	0.04%
2024/08/01	2	43.65	3	44.15	44.55	-1	2,713	-0.04%
2024/07/30	0	0.00	1	42.50	43.15	-1	2,684	-0.04%
2024/07/29	1	42.65	1	42.90	42.65	0	2,687	0.00%
2024/07/26	2	43.85	0	0.00	43.45	2	2,822	0.07%
2024/07/23	4	45.05	0	0.00	44.85	4	2,819	0.14%
2024/07/19	1	44.30	2	45.40	44.40	-1	2,776	-0.04%
2024/07/17	0	0.00	2	48.75	48.50	-2	2,690	-0.07%
2024/07/12	0	0.00	8	48.71	48.85	-8	2,910	-0.27%
2024/07/11	3	49.20	2.1	49.14	48.80	0.9	2,949	0.03%
2024/07/10	6	49.43	0	0.00	49.20	6	2,986	0.20%
2024/07/09	3	50.80	20	50.50	50.80	-17	2,964	-0.57%
2024/07/08	6	51.30	4	51.85	51.50	2	3,045	0.07%
2024/07/05	2	51.70	6.1	51.55	51.30	-4.1	3,042	-0.13%
2024/07/04	0	0.00	2	49.70	49.55	-2	2,981	-0.07%
2024/07/03	2	50.40	11	50.36	49.75	-9	2,982	-0.30%
2024/07/02	1	48.40	1	48.45	48.45	0	2,945	0.00%
2024/07/01	10	48.45	0	0.00	48.20	10	2,934	0.34%
2024/06/28	0	0.00	1	49.05	48.70	-1	2,939	-0.03%
2024/06/27	10	48.80	0	0.00	48.40	10	2,962	0.34%
2024/06/24	26	49.52	0	0.00	49.25	26	2,961	0.88%
2024/06/21	0	0.00	3	50.20	50.40	-3	2,974	-0.10%
2024/06/20	10	50.00	0	0.00	50.10	10	2,980	0.34%
2024/06/19	3	50.57	0	0.00	50.10	3	3,000	0.10%
2024/06/18	2	50.80	4	51.65	51.50	-2	2,976	-0.07%
2024/06/17	0	0.00	1	51.00	51.30	-1	3,018	-0.03%
2024/06/14	2	50.90	2	51.60	50.70	0	3,022	0.00%
2024/06/13	0	0.00	5	50.60	50.70	-5	3,023	-0.17%
2024/06/12	12	50.93	1	51.20	51.00	11	2,984	0.37%
2024/06/07	0	0.00	5	51.78	52.00	-5	3,002	-0.17%
2024/06/06	5	51.14	0	0.00	51.30	5	3,000	0.17%
2024/06/05	14	52.72	1	53.00	51.80	13	2,983	0.44%
2024/06/04	0	0.00	2	51.75	52.00	-2	2,931	-0.07%
2024/05/31	0	0.00	0	50.80	50.90	0	2,980	0.00%
2024/05/30	0	0.00	3.1	51.25	51.00	-3.1	3,038	-0.10%
2024/05/28	0	0.00	1	51.90	52.00	-1	3,223	-0.03%
2024/05/24	0	0.00	1	49.95	50.20	-1	3,332	-0.03%
2024/05/23	3	51.00	2	50.50	50.60	1	3,409	0.03%
2024/05/22	8	50.53	1	50.60	50.50	7	3,458	0.20%
2024/05/16	0	0.00	1	49.45	49.45	-1	4,218	-0.02%
2024/05/15	0	0.00	10	49.60	49.50	-10	4,296	-0.23%
2024/05/13	2	48.38	6	48.43	49.00	-4	4,352	-0.09%
2024/05/10	13	48.11	9	48.05	48.45	4	4,334	0.09%
2024/05/09	1	50.20	0	0.00	49.95	1	4,257	0.02%
2024/05/08	0	0.00	0.1	50.90	50.60	-0.1	4,236	0.00%
2024/05/07	1	50.40	0	0.00	51.00	1	4,257	0.02%
2024/05/06	3	50.90	0	0.00	50.80	3	4,324	0.07%
2024/05/03	4	51.90	0	0.00	51.50	4	4,331	0.09%
2024/05/02	1	52.70	0	0.00	52.80	1	4,380	0.02%
2024/04/30	7	53.66	11	53.49	53.50	-4	4,415	-0.09%
2024/04/25	13	51.28	0	0.00	51.20	13	4,328	0.30%
2024/04/24	1	51.80	3	51.70	52.30	-2	4,349	-0.05%
2024/04/22	1	51.00	0	0.00	51.00	1	4,457	0.02%
2024/04/19	3	54.50	0	0.00	52.50	3	4,465	0.07%
2024/04/18	17	55.31	11	55.13	54.50	6	4,481	0.13%
2024/04/17	2	52.10	4	52.70	53.30	-2	4,357	-0.05%
2024/04/16	0.1	50.50	0	0.00	51.00	0.1	4,349	0.00%
2024/04/15	1	52.50	1	53.50	52.30	0	4,370	0.00%
2024/04/12	7	54.06	1	52.50	53.80	6	4,423	0.14%
2024/04/11	2	53.10	0	0.00	52.50	2	4,364	0.05%
2024/04/09	2	54.00	2	53.90	54.00	0	4,362	0.00%
2024/04/03	0	0.00	10	53.50	53.30	-10	4,456	-0.22%
2024/03/28	0	0.00	1	53.00	53.00	-1	4,526	-0.02%
2024/03/27	0	0.00	4	53.70	53.30	-4	4,531	-0.09%
2024/03/26	0	53.30	1	53.30	53.30	-1	4,547	-0.02%
2024/03/25	0	0.00	1	55.20	55.20	-1	4,531	-0.02%
2024/03/22	1	55.00	1	54.30	54.30	0	4,573	0.00%
2024/03/20	0	0.00	3	53.10	53.00	-3	4,653	-0.06%
2024/03/13	0	0.00	1	55.20	55.00	-1	4,833	-0.02%
2024/03/12	0	0.00	2	56.95	56.40	-2	4,881	-0.04%
2024/03/11	1	56.20	0	0.00	56.30	1	4,964	0.02%
2024/03/08	3	57.17	0	0.00	55.90	3	5,023	0.06%
2024/03/07	4	58.90	0	0.00	58.00	4	5,013	0.08%
2024/03/06	5	60.22	10	60.13	60.10	-5	4,997	-0.10%
2024/03/05	11	59.94	3	59.90	60.00	8	5,096	0.16%
2024/03/04	4	60.93	2	61.00	60.60	2	5,211	0.04%
2024/03/01	2	60.10	4	60.65	60.30	-2	5,228	-0.04%
2024/02/29	2	60.90	2	61.30	61.30	0	5,690	0.00%
2024/02/27	1	59.30	0	0.00	60.20	1	6,506	0.02%
2024/02/26	1	60.40	3	61.47	61.20	-2	6,952	-0.03%
2024/02/23	5	60.46	20	60.29	59.70	-15	6,907	-0.22%
2024/02/22	21	61.17	0	0.00	61.30	21	6,865	0.31%
2024/02/21	3	61.77	1	62.10	61.50	2	6,858	0.03%
2024/02/20	13	61.94	3.1	62.47	61.80	9.9	6,946	0.14%
2024/02/19	40	62.46	23.2	61.73	62.30	16.8	6,809	0.25%
2024/02/16	0	0.00	12	58.67	58.70	-12	6,414	-0.19%
2024/02/15	0	0.00	1	56.00	56.20	-1	6,380	-0.02%
2024/02/05	11	56.19	2	55.90	56.10	9	6,399	0.14%
2024/02/02	0	0.00	10	57.00	57.00	-10	6,378	-0.16%
2024/02/01	2	56.85	0	0.00	57.20	2	6,381	0.03%
2024/01/31	0	0.00	2	57.50	57.00	-2	6,377	-0.03%
2024/01/30	11	57.77	5	57.94	57.80	6	6,392	0.09%
2024/01/29	11	58.65	31	58.74	58.80	-20	6,439	-0.31%
2024/01/26	1	56.80	0	0.00	56.90	1	6,422	0.02%
2024/01/24	0	0.00	1	58.60	58.60	-1	6,668	-0.01%
2024/01/23	0	0.00	6	57.40	57.30	-6	6,673	-0.09%
2024/01/22	0	0.00	2	56.50	57.00	-2	6,658	-0.03%
2024/01/19	0	0.00	2	57.00	56.50	-2	6,715	-0.03%
2024/01/17	0	0.00	1	55.30	55.30	-1	6,908	-0.01%
2024/01/16	1	57.80	0	0.00	57.60	1	7,033	0.01%
2024/01/12	2	58.10	0	0.00	56.90	2	7,196	0.03%
2024/01/11	0	0.00	1	56.30	57.10	-1	7,181	-0.01%
2024/01/10	2	55.85	2	55.70	55.00	0	7,209	0.00%
2024/01/09	10	57.00	0	0.00	56.50	10	7,231	0.14%
2024/01/08	1	58.80	1	59.60	58.90	0	7,202	0.00%
2024/01/05	2	59.05	1	58.90	58.30	1	7,144	0.01%
2024/01/04	1	57.90	0	0.00	57.60	1	7,137	0.01%
2024/01/03	1	58.40	1	58.80	58.80	0	7,155	0.00%
2024/01/02	10	60.00	1	60.40	59.30	9	7,150	0.13%
2023/12/29	6	59.02	1	58.90	58.90	5	7,180	0.07%
2023/12/28	2	58.85	0	0.00	59.00	2	7,194	0.03%
2023/12/26	2	58.50	2	58.65	59.00	0	7,298	0.00%
2023/12/21	1	56.60	0	0.00	56.60	1	7,287	0.01%
2023/12/20	1	57.50	0	0.00	57.80	1	7,299	0.01%
2023/12/19	0.2	57.50	0	0.00	57.30	0.2	7,311	0.00%
2023/12/15	0	0.00	1	60.00	59.10	-1	7,317	-0.01%
2023/12/14	2	58.70	1	58.30	58.20	1	7,234	0.01%
2023/12/13	2	59.15	2	58.50	58.30	0	7,219	0.00%
2023/12/07	1	60.80	3	61.27	60.50	-2	7,155	-0.03%
2023/12/06	1	61.60	0	0.00	61.60	1	7,150	0.01%
2023/12/05	1	61.00	5.1	61.70	62.80	-4.1	7,114	-0.06%
2023/12/04	2	63.30	9	63.02	61.80	-7	7,125	-0.10%
2023/12/01	7	62.47	0	0.00	62.50	7	7,404	0.09%
2023/11/30	1	62.40	0	0.00	62.20	1	7,390	0.01%
2023/11/29	3	63.53	6	63.40	63.50	-3	7,352	-0.04%
2023/11/28	5	63.30	3	63.33	62.80	2	7,299	0.03%
2023/11/27	11	63.38	10	64.20	62.90	1	7,315	0.01%
2023/11/24	21	64.20	29	63.41	63.20	-8	6,905	-0.12%
2023/11/22	0	0.00	3	57.73	57.50	-3	5,689	-0.05%
2023/11/21	0	0.00	2	57.30	57.20	-2	5,725	-0.03%
2023/11/17	13	56.98	4	56.30	56.20	9	5,768	0.16%
2023/11/16	0	0.00	1	55.80	56.40	-1	5,691	-0.02%
2023/11/15	1	54.80	0	0.00	54.60	1	5,899	0.02%
2023/11/14	0	0.00	2	54.70	54.80	-2	6,212	-0.03%
2023/11/13	0	0.00	2	53.40	54.00	-2	6,271	-0.03%
2023/11/10	2	53.15	3	53.13	52.50	-1	6,380	-0.02%
2023/11/09	0	0.00	1.1	53.67	53.20	-1.1	6,463	-0.02%
2023/11/08	1	54.20	2	54.20	54.20	-1	6,531	-0.02%
2023/11/07	0	0.00	1.2	54.54	54.20	-1.2	6,689	-0.02%
2023/11/06	0	0.00	3.3	55.01	54.90	-3.3	6,783	-0.05%
2023/11/03	1	53.50	4	53.55	53.30	-3	6,757	-0.04%
2023/11/02	0	0.00	1	53.00	52.80	-1	6,792	-0.01%
2023/11/01	3	52.50	2	52.00	51.80	1	6,790	0.01%
2023/10/31	4	53.23	0	0.00	52.50	4	6,621	0.06%
2023/10/30	4	55.23	2	54.80	54.60	2	6,706	0.03%
2023/10/27	6	56.05	2	56.20	55.40	4	6,836	0.06%
2023/10/26	3	57.43	3	57.77	57.00	0	6,903	0.00%
2023/10/25	1	59.40	3	58.87	59.10	-2	6,979	-0.03%
2023/10/24	4	56.08	3	56.43	56.80	1	6,897	0.01%
2023/10/23	2	53.90	1	53.60	53.60	1	6,906	0.01%
2023/10/20	1	54.40	1	55.10	55.00	0	6,885	0.00%
2023/10/19	1	57.30	2	57.00	56.10	-1	7,039	-0.01%
2023/10/18	4	59.33	2	58.40	57.70	2	7,065	0.03%
2023/10/16	4	59.60	1	59.30	58.70	3	7,238	0.04%
2023/10/13	2	62.10	1	62.40	61.50	1	7,546	0.01%
2023/10/12	0	0.00	5	62.50	62.50	-5	8,089	-0.06%
2023/10/11	2	60.90	1.7	60.96	61.70	0.3	8,216	0.00%
2023/10/05	3	62.70	0	0.00	61.80	3	8,712	0.03%
2023/10/03	1	62.70	1	63.00	62.00	0	9,280	0.00%
2023/10/02	2	61.45	1	63.10	63.00	1	9,528	0.01%
2023/09/28	1	58.90	11	59.00	58.90	-10	9,613	-0.10%
2023/09/27	0	0.00	1	58.00	58.30	-1	9,991	-0.01%
2023/09/26	0	0.00	1	59.10	58.50	-1	10,168	-0.01%
2023/09/25	3	59.00	0	0.00	58.80	3	10,308	0.03%
2023/09/21	2	60.00	0	0.00	59.60	2	10,508	0.02%
2023/09/20	1	61.00	1	61.60	60.90	0	10,594	0.00%
2023/09/19	2	61.35	1	61.50	61.30	1	10,873	0.01%
2023/09/18	1	62.40	0	0.00	62.50	1	11,060	0.01%
2023/09/15	2	62.50	1	63.20	63.60	1	11,386	0.01%
2023/09/14	2	63.05	1	62.90	62.70	1	11,551	0.01%
2023/09/13	2	62.45	0	0.00	62.10	2	11,775	0.02%
2023/09/12	1	62.90	1	62.20	62.00	0	12,067	0.00%
2023/09/11	3	63.60	0	0.00	63.40	3	12,282	0.02%
2023/09/08	2	66.60	0	0.00	66.00	2	12,596	0.02%
2023/09/07	2	68.55	2	68.70	68.00	0	13,011	0.00%
2023/09/06	3	65.37	2	67.40	67.80	1	13,275	0.01%
2023/09/05	0	0.00	1	70.10	70.70	-1	13,234	-0.01%
2023/09/04	4	69.70	0	0.00	69.10	4	13,658	0.03%
2023/09/01	2	71.40	1	72.90	71.10	1	14,142	0.01%
2023/08/31	11	72.67	8	72.51	73.00	3	14,509	0.02%
2023/08/30	3	71.00	0	0.00	71.00	3	15,025	0.02%
2023/08/29	1	71.10	5	70.84	71.50	-4	16,015	-0.02%
2023/08/28	0	0.00	3	69.23	70.00	-3	17,175	-0.02%
2023/08/25	3	70.23	0	0.00	69.90	3	18,143	0.02%
2023/08/24	2	70.00	4	69.70	69.00	-2	18,544	-0.01%
2023/08/23	1	68.60	0	0.00	68.60	1	18,973	0.01%
2023/08/22	2	69.20	0	0.00	68.50	2	19,242	0.01%
2023/08/21	3	69.93	0	0.00	68.70	3	19,614	0.02%
2023/08/18	0	0.00	4	69.60	69.80	-4	21,131	-0.02%
2023/08/17	0	0.00	3	66.87	66.90	-3	21,030	-0.01%
2023/08/16	0	0.00	6	65.60	66.20	-6	21,193	-0.03%
2023/08/15	11	64.40	2	64.00	64.60	9	21,721	0.04%
2023/08/14	3	62.10	0	0.00	62.10	3	22,208	0.01%
2023/08/11	5	63.36	3	63.37	63.50	2	22,801	0.01%
2023/08/09	1	63.50	0	0.00	63.50	1	23,717	0.00%
2023/08/08	1	64.40	2	64.50	64.40	-1	24,317	0.00%
2023/08/07	1	65.00	0	0.00	65.20	1	24,618	0.00%
2023/08/04	0	0.00	12	65.27	65.40	-12	25,312	-0.05%
2023/08/02	3	65.80	4	65.63	65.30	-1	25,743	0.00%
2023/08/01	2	66.55	2	66.25	66.50	0	26,070	0.00%
2023/07/31	2	68.45	0	0.00	67.50	2	26,375	0.01%
2023/07/28	1	68.60	0	0.00	69.50	1	26,653	0.00%
2023/07/27	2	69.75	0	0.00	69.50	2	27,081	0.01%
2023/07/26	4	71.38	5	69.70	69.70	-1	27,576	0.00%
2023/07/25	2	70.80	2	70.60	70.60	0	27,814	0.00%
2023/07/24	16	71.08	11	69.39	70.00	5	28,006	0.02%
2023/07/21	1	72.80	16.1	72.69	73.60	-15.1	28,207	-0.05%
2023/07/20	13	73.68	0	0.00	73.20	13	29,256	0.04%
2023/07/19	12.3	73.16	2	74.15	72.50	10.3	29,584	0.03%
2023/07/18	1.4	74.30	0	0.00	74.00	1.4	30,150	0.00%
2023/07/17	16	76.99	6	76.25	76.70	10	30,543	0.03%
2023/07/14	1	72.70	2	73.85	72.60	-1	31,042	0.00%
2023/07/13	1	73.20	9	73.82	72.80	-8	32,704	-0.02%
2023/07/12	7	72.63	56	72.09	72.00	-49	33,621	-0.15%
2023/07/11	10	72.30	1	73.80	72.00	9	34,256	0.03%
2023/07/10	5	76.90	0	0.00	76.00	5	34,499	0.01%
2023/07/07	7	76.14	2	77.85	78.30	5	34,755	0.01%
2023/07/06	5	78.84	0	0.00	77.70	5	35,037	0.01%
2023/07/05	8	80.56	17	80.07	79.40	-9	35,753	-0.03%
2023/07/04	10	78.16	2	78.70	77.60	8	35,789	0.02%
2023/07/03	5	78.80	2	78.95	78.80	3	35,870	0.01%
2023/06/30	5	76.92	9	77.53	78.00	-4	36,476	-0.01%
2023/06/29	0	0.00	1	75.70	75.50	-1	36,628	0.00%
2023/06/28	4	76.20	6	75.60	75.30	-2	36,905	-0.01%
2023/06/27	22	76.98	11	76.00	75.60	11	37,163	0.03%
2023/06/26	4	79.78	1	79.30	79.30	3	37,281	0.01%
2023/06/21	10	80.73	14	80.63	81.80	-4	37,430	-0.01%
2023/06/20	9	79.83	7	80.63	79.40	2	37,547	0.01%
2023/06/19	1	79.40	7	80.67	80.80	-6	38,426	-0.02%
2023/06/16	7	79.71	5	79.66	79.10	2	39,863	0.01%
2023/06/15	3	80.17	1	79.60	79.00	2	40,410	0.00%
2023/06/14	25	81.49	7	80.10	80.30	18	41,215	0.04%
2023/06/13	1	81.70	16.1	81.67	82.30	-15.1	41,842	-0.04%
2023/06/12	4.5	79.13	3	80.30	78.50	1.5	42,435	0.00%
2023/06/09	9.5	79.84	5	80.32	79.00	4.5	43,618	0.01%
2023/06/08	16	79.18	16	79.05	78.90	0	44,550	0.00%
2023/06/07	15	82.43	5	83.74	81.50	10	45,822	0.02%
2023/06/06	1	82.70	13	82.98	82.60	-12	46,949	-0.03%
2023/06/05	12	85.74	24	85.86	85.70	-12	47,549	-0.03%
2023/06/02	24	84.07	17	83.76	83.40	7	47,681	0.01%
2023/06/01	5	80.68	35	80.74	81.90	-30	47,138	-0.06%
2023/05/31	40	77.63	16	78.15	78.40	24	46,628	0.05%
2023/05/30	20	77.36	9	77.42	76.60	11	45,748	0.02%
2023/05/29	5	77.08	28.5	76.22	76.40	-23.5	45,395	-0.05%
2023/05/26	2	74.95	0	0.00	73.70	2	45,058	0.00%
2023/05/25	20	74.77	10	75.08	74.50	10	44,998	0.02%
2023/05/24	53	78.38	30	78.96	75.80	23	44,898	0.05%
2023/05/23	4	75.33	13	75.22	75.50	-9	44,540	-0.02%
2023/05/22	2	74.45	5	74.44	75.30	-3	44,960	-0.01%
2023/05/19	24	75.00	32	74.20	73.20	-8	44,786	-0.02%
2023/05/18	10	75.93	18	76.12	75.80	-8	44,433	-0.02%
2023/05/17	25.4	75.36	11	75.35	74.10	14.4	43,886	0.03%
2023/05/16	3	73.67	6	74.18	74.40	-3	43,212	-0.01%
2023/05/15	5.1	73.32	23	73.31	72.70	-17.9	42,738	-0.04%
2023/05/12	19	71.84	18	71.67	73.20	1	42,094	0.00%
2023/05/11	1	70.20	0	0.00	68.90	1	41,514	0.00%
2023/05/10	9.1	69.57	21	69.39	70.00	-11.9	41,156	-0.03%
2023/05/09	29	72.86	19	74.36	71.70	10	40,450	0.02%
2023/05/08	7	73.03	15	73.03	73.80	-8	39,949	-0.02%
2023/05/05	26	72.95	22	71.70	71.20	4	39,498	0.01%
2023/05/04	13	75.17	3	75.40	74.00	10	39,065	0.03%
2023/05/03	7	76.61	11	75.76	76.00	-4	38,702	-0.01%
2023/05/02	17	76.19	11	76.13	76.50	6	38,138	0.02%
2023/04/28	1	72.70	19	73.06	73.50	-18	37,572	-0.05%
2023/04/27	4	71.70	11	72.09	71.90	-7	37,132	-0.02%
2023/04/26	20	71.60	7	71.61	71.90	13	36,803	0.04%
2023/04/25	38	73.08	23	74.43	72.70	15	36,370	0.04%
2023/04/24	6	73.52	18	73.84	73.30	-12	35,247	-0.03%
2023/04/21	27	73.42	28	74.15	72.50	-1	34,861	0.00%
2023/04/20	20	75.63	6	74.75	74.60	14	34,112	0.04%
2023/04/19	15	77.83	11	78.49	77.80	4	33,376	0.01%
2023/04/18	23	77.09	18	76.98	76.40	5	32,320	0.02%
2023/04/17	3	71.80	26.4	75.21	75.90	-23.4	30,534	-0.08%
2023/04/14	18.8	69.44	12	69.17	69.00	6.8	29,403	0.02%
2023/04/13	11	66.70	9	68.02	67.30	2	28,431	0.01%
2023/04/12	8	67.24	4	66.70	66.30	4	27,694	0.01%
2023/04/11	6	66.93	4	66.60	66.30	2	27,252	0.01%
2023/04/10	12	66.28	13.3	67.20	66.60	-1.3	26,706	0.00%
2023/04/07	6	63.15	6.7	62.64	62.50	-0.7	25,805	0.00%
2023/04/06	0	0.00	50	61.00	61.60	-50	25,429	-0.20%
2023/03/31	4	62.88	3	63.13	60.30	1	25,221	0.00%
2023/03/30	5	61.22	31	60.97	60.80	-26	24,733	-0.11%
2023/03/29	0	0.00	17	59.87	59.80	-17	24,759	-0.07%
2023/03/28	21	58.94	22	59.23	59.20	-1	25,009	0.00%
2023/03/27	3	60.17	4	60.70	59.80	-1	24,753	0.00%
2023/03/24	1	59.50	20	59.93	60.00	-19	24,383	-0.08%
2023/03/23	4	59.10	3	59.23	59.50	1	24,068	0.00%
2023/03/22	50.8	60.42	11	58.99	59.00	39.8	23,610	0.17%
2023/03/21	23.5	62.71	25.5	63.05	61.10	-2	22,529	-0.01%
2023/03/20	13	59.25	16	59.79	59.50	-3	20,843	-0.01%
2023/03/17	31.3	59.47	65	59.15	59.10	-33.8	20,016	-0.17%
2023/03/16	19	58.02	11	57.54	58.50	8	18,949	0.04%
2023/03/15	11	59.31	15	59.15	59.20	-4	18,059	-0.02%
2023/03/14	39.2	58.19	40	59.39	58.40	-0.8	17,276	0.00%
2023/03/13	2	56.15	3	56.47	56.20	-1	15,806	-0.01%
2023/03/10	16	56.71	21	57.05	56.60	-5	14,616	-0.03%
2023/03/09	32	56.01	15	55.47	54.80	17	13,026	0.13%
2023/03/08	15	50.71	18	52.78	54.70	-3	11,630	-0.03%
2023/03/07	6	49.69	12	50.15	49.80	-6	10,742	-0.06%
2023/03/06	3	48.73	15.6	48.87	48.75	-12.6	10,455	-0.12%
2023/03/03	6	47.68	6	48.21	46.90	0	10,502	0.00%
2023/03/02	1	46.05	2	45.73	47.05	-1	10,050	-0.01%
2023/03/01	2	45.30	0	0.00	45.60	2	9,884	0.02%
2023/02/24	0	0.00	1	46.55	45.45	-1	9,774	-0.01%
2023/02/23	5	46.72	9	46.83	46.60	-4	9,572	-0.04%
2023/02/22	4	45.74	3	45.72	47.20	1	9,388	0.01%
2023/02/21	18	47.01	12	46.45	46.70	6	9,065	0.07%
2023/02/20	6	44.26	21.3	44.05	46.35	-15.3	7,673	-0.20%
2023/02/17	1	42.05	5	42.35	42.15	-4	7,037	-0.06%
2023/02/16	17	42.19	4	42.24	42.35	13	6,955	0.19%
2023/02/15	0	0.00	2	40.60	40.75	-2	6,725	-0.03%
2023/02/14	1	40.05	0	0.00	39.80	1	6,699	0.01%
2023/02/10	3	40.00	0	0.00	39.90	3	6,759	0.04%
2023/02/09	0	0.00	6	41.76	41.35	-6	6,706	-0.09%
2023/02/08	0	0.00	1	41.10	41.05	-1	6,678	-0.01%
2023/02/03	0	0.00	3	40.75	40.45	-3	6,578	-0.05%
2023/01/30	2	38.90	0	0.00	38.85	2	6,526	0.03%
2023/01/17	0	0.00	6	37.97	38.00	-6	6,521	-0.09%
2023/01/16	1	37.90	0	0.00	37.90	1	6,518	0.02%
2023/01/13	1	38.25	1	37.90	38.00	0	6,533	0.00%
2023/01/12	2	39.30	0	0.00	38.70	2	6,519	0.03%
2023/01/11	1	39.05	0	0.00	39.00	1	6,554	0.02%
2023/01/10	0	0.00	11	40.07	40.10	-11	6,526	-0.17%
2023/01/09	0	0.00	6	40.52	40.15	-6	6,569	-0.09%
2023/01/05	2	40.80	0	0.00	40.05	2	6,654	0.03%
2023/01/04	1	40.75	1	40.20	40.10	0	6,663	0.00%
2023/01/03	0	0.00	1	39.60	39.95	-1	6,679	-0.01%
2022/12/30	4	39.96	0	0.00	39.45	4	6,707	0.06%
2022/12/29	0	0.00	1	39.30	39.65	-1	6,837	-0.01%
2022/12/28	5	39.35	1	39.35	39.00	4	6,845	0.06%
2022/12/27	2	40.10	1	40.35	40.05	1	6,843	0.01%
2022/12/26	2	40.15	2	40.13	40.00	0	6,852	0.00%
2022/12/23	1	41.00	0	0.00	41.00	1	6,825	0.01%
2022/12/22	19	42.44	16	41.87	41.50	3	6,795	0.04%
2022/12/21	5	41.84	17	41.96	42.40	-12	6,585	-0.18%
2022/12/20	33	42.23	16	41.86	40.65	17	6,274	0.27%
2022/12/19	0	0.00	17	40.46	41.25	-17	5,759	-0.30%
2022/12/16	2	39.20	0	0.00	39.40	2	5,685	0.04%
2022/12/13	2	39.85	0	0.00	39.65	2	5,901	0.03%
2022/12/12	0	0.00	1	39.90	39.95	-1	6,241	-0.02%
2022/12/09	0	0.00	3	40.10	39.90	-3	6,895	-0.04%
2022/12/08	2	39.83	0	0.00	39.80	2	6,969	0.03%
2022/12/07	3	39.97	0	0.00	39.75	3	6,967	0.04%
2022/12/06	23	42.70	26	41.88	41.65	-3	6,883	-0.04%
2022/12/05	1	41.55	6	41.98	41.70	-5	6,639	-0.08%
2022/12/02	5	42.10	8	41.77	41.75	-3	6,574	-0.05%
2022/12/01	22	41.82	24	41.66	41.60	-2	6,509	-0.03%
2022/11/30	3	42.07	8	42.27	41.80	-5	6,398	-0.08%
2022/11/29	10	40.95	2	41.18	41.25	8	6,186	0.13%
2022/11/28	52	42.14	36	42.07	41.70	16	6,208	0.26%
2022/11/25	6	41.16	36	42.20	42.30	-30	5,779	-0.52%
2022/11/24	13	38.95	6	39.30	38.85	7	5,224	0.13%
2022/11/22	1	36.85	0	0.00	36.70	1	4,949	0.02%
2022/11/17	3	38.75	3	38.60	38.45	0	4,945	0.00%
2022/11/14	1	37.00	0	0.00	37.05	1	4,925	0.02%
2022/11/08	1	38.70	1	38.65	37.45	0	4,996	0.00%
2022/11/07	0	0.00	3	37.82	37.75	-3	4,977	-0.06%
2022/11/04	3	37.40	0	0.00	37.40	3	5,071	0.06%
2022/11/02	0	0.00	6	36.84	36.60	-6	5,083	-0.12%
2022/11/01	1	36.30	2	36.20	36.40	-1	5,097	-0.02%
2022/10/27	0	0.00	1	35.85	36.30	-1	5,247	-0.02%
2022/10/25	0	0.00	12	34.89	34.85	-12	5,348	-0.22%
2022/10/20	1	35.30	0	0.00	35.30	1	5,381	0.02%
2022/10/19	5	36.60	0	0.00	36.10	5	5,391	0.09%
2022/10/18	0	0.00	1	35.25	35.40	-1	5,368	-0.02%
2022/10/17	1	34.35	0	0.00	34.95	1	5,439	0.02%
2022/10/14	2	35.25	0	0.00	35.05	2	5,487	0.04%
2022/10/12	10	36.15	0	0.00	35.70	10	5,461	0.18%
2022/10/06	2	38.25	3	38.57	38.20	-1	5,817	-0.02%
2022/10/05	0	0.00	10	37.50	36.90	-10	5,703	-0.18%
2022/10/04	0	0.00	12	36.80	37.05	-12	5,697	-0.21%
2022/09/30	21	35.04	0	0.00	35.50	21	5,806	0.36%
2022/09/29	0	0.00	1	35.75	35.35	-1	5,817	-0.02%
2022/09/26	4	36.11	0	0.00	35.75	4	5,831	0.07%
2022/09/23	2	38.05	0	0.00	38.05	2	5,846	0.03%
2022/09/21	10	38.60	0	0.00	38.90	10	5,857	0.17%
2022/09/20	15	38.50	1	38.70	39.35	14	5,801	0.24%
2022/09/19	3	39.55	1	39.30	38.95	2	5,647	0.04%
2022/09/16	9	41.66	15	41.40	41.60	-6	5,366	-0.11%
2022/09/15	0	0.00	15	39.49	39.20	-15	4,783	-0.31%
2022/09/14	11	39.22	6	39.30	39.30	5	4,728	0.11%
2022/09/13	5	39.70	21	39.29	39.15	-16	4,738	-0.34%
2022/09/12	0	0.00	1	37.85	39.20	-1	4,743	-0.02%
2022/09/08	1	37.10	0	0.00	37.30	1	4,754	0.02%
2022/09/07	10	36.99	0	0.00	36.60	10	4,787	0.21%
2022/09/06	1	38.10	0	0.00	37.00	1	4,806	0.02%
2022/09/05	1	39.10	4	38.90	38.15	-3	4,777	-0.06%
2022/09/02	2	39.80	1	40.40	40.30	1	4,717	0.02%
2022/09/01	5	40.00	2	40.23	39.55	3	4,520	0.07%
2022/08/31	0	0.00	1	38.50	39.15	-1	4,456	-0.02%
2022/08/30	1	38.15	1	38.20	38.15	0	4,752	0.00%
2022/08/29	1	37.85	1	38.00	37.80	0	4,845	0.00%
2022/08/26	1	39.70	1	39.70	39.60	0	4,835	0.00%
2022/08/25	0	0.00	1	38.65	38.75	-1	4,848	-0.02%
2022/08/19	0	0.00	1	40.00	39.45	-1	5,279	-0.02%
2022/08/18	21	39.85	3	39.98	39.90	18	5,301	0.34%
2022/08/17	2	39.70	1	39.70	39.70	1	5,298	0.02%
2022/08/16	0	0.00	2	39.33	39.15	-2	5,267	-0.04%
2022/08/15	0	0.00	10	38.80	39.10	-10	5,227	-0.19%
2022/08/12	1	38.10	1	38.20	38.05	0	5,186	0.00%
2022/08/11	1	39.50	0	0.00	37.90	1	5,185	0.02%
2022/08/09	0	0.00	3	37.97	37.95	-3	5,102	-0.06%
2022/08/08	0	0.00	1	37.15	37.55	-1	5,119	-0.02%
2022/08/05	1	37.50	2	37.25	37.60	-1	5,162	-0.02%
2022/08/04	1	35.75	10	36.23	35.95	-9	5,183	-0.17%
2022/08/02	1	36.80	0	0.00	36.50	1	5,192	0.02%
2022/08/01	0	0.00	3	38.27	38.35	-3	5,145	-0.06%
2022/07/27	1	36.30	0	0.00	36.65	1	5,139	0.02%
2022/07/25	10	36.90	0	0.00	37.00	10	5,183	0.19%
2022/07/22	3	37.33	0	0.00	36.80	3	5,224	0.06%
2022/07/21	0	0.00	9	36.92	37.35	-9	5,315	-0.17%
2022/07/20	6	36.68	0	0.00	36.05	6	5,269	0.11%
2022/07/19	2	36.00	0	0.00	35.95	2	5,357	0.04%
2022/07/18	0	0.00	13	36.10	36.10	-13	5,373	-0.24%
2022/07/15	6	36.48	5	36.40	36.00	1	5,369	0.02%
2022/07/14	12	33.40	24	35.97	36.30	-12	5,204	-0.23%
2022/07/13	10	33.45	0	0.00	33.00	10	5,084	0.20%
2022/07/11	10	33.95	0	0.00	33.95	10	5,214	0.19%
2022/07/08	2	33.75	3	34.00	33.60	-1	5,283	-0.02%
2022/07/07	1	30.20	5	30.36	31.50	-4	5,211	-0.08%
2022/07/06	5	31.55	0	0.00	30.25	5	5,275	0.09%
2022/07/04	0	0.00	5	31.10	31.00	-5	5,410	-0.09%
2022/07/01	1	33.55	10	33.70	31.70	-9	5,539	-0.16%
2022/06/30	0	0.00	3	35.05	34.00	-3	5,642	-0.05%
2022/06/29	1	35.90	2	35.90	35.90	-1	5,690	-0.02%
2022/06/28	0	0.00	2	37.20	36.80	-2	5,901	-0.03%
2022/06/24	2	37.55	18	37.02	36.85	-16	6,996	-0.23%
2022/06/23	20	36.44	2	36.78	35.95	18	7,501	0.24%
2022/06/21	1	36.85	2	35.88	36.70	-1	9,175	-0.01%
2022/06/20	1	35.20	0	0.00	35.10	1	9,495	0.01%
2022/06/17	0	0.00	1	37.00	36.95	-1	9,504	-0.01%
2022/06/16	3	37.90	20	38.16	37.40	-17	9,509	-0.18%
2022/06/15	1	38.50	0	0.00	38.30	1	9,536	0.01%
2022/06/14	2	38.55	0	0.00	39.10	2	9,575	0.02%
2022/06/13	14	39.04	0	0.00	38.80	14	9,597	0.15%
2022/06/10	12	39.68	35	39.70	40.00	-23	9,611	-0.24%
2022/06/09	2	40.78	0	0.00	40.60	2	9,630	0.02%
2022/06/08	8	41.86	29	41.89	41.25	-21	9,651	-0.22%
2022/06/07	20	39.40	10	40.62	40.30	10	9,377	0.11%
2022/06/06	1	39.30	0	0.00	39.15	1	9,352	0.01%
2022/06/02	3	40.12	10	39.70	40.00	-7	9,466	-0.07%
2022/06/01	5	41.40	17	41.82	40.75	-12	9,549	-0.13%
2022/05/31	2	39.08	0	0.00	39.40	2	9,420	0.02%
2022/05/27	0	0.00	16	38.19	38.10	-16	9,640	-0.17%
2022/05/26	11	38.35	12	37.48	37.40	-1	9,685	-0.01%
2022/05/25	4	38.33	0	0.00	38.80	4	9,758	0.04%
2022/05/20	20	38.60	6	38.50	38.35	14	10,206	0.14%
2022/05/18	2	38.50	0	0.00	38.40	2	10,582	0.02%
2022/05/17	0	0.00	2	38.08	38.10	-2	11,380	-0.02%
2022/05/16	2	37.40	3	37.40	37.35	-1	11,789	-0.01%
2022/05/13	3	36.55	3	36.88	36.75	0	11,807	0.00%
2022/05/12	0	0.00	1	36.65	35.00	-1	11,857	-0.01%
2022/05/10	1	37.95	1	38.30	38.25	0	11,976	0.00%
2022/05/09	0	0.00	10	38.70	38.60	-10	12,027	-0.08%
2022/05/06	17	39.72	0	0.00	39.85	17	12,155	0.14%
2022/05/05	2	41.43	3	41.65	41.00	-1	12,278	-0.01%
2022/05/04	2	40.35	0	0.00	40.55	2	12,324	0.02%
2022/05/03	0	0.00	3	39.73	39.70	-3	12,455	-0.02%
2022/04/29	2	39.13	0	0.00	39.00	2	12,634	0.02%
2022/04/28	12	39.03	1	38.75	38.70	11	12,814	0.09%
2022/04/27	6	38.74	7	38.70	38.65	-1	12,841	-0.01%
2022/04/26	1	41.50	1	40.80	40.70	0	12,772	0.00%
2022/04/25	8	41.14	4	41.28	40.95	4	12,852	0.03%
2022/04/21	0	0.00	20	43.38	43.60	-20	13,093	-0.15%
2022/04/20	0	0.00	10	42.90	42.95	-10	13,319	-0.08%
2022/04/19	25	42.84	10	42.05	42.05	15	13,467	0.11%
2022/04/18	16	42.85	0	0.00	42.35	16	13,793	0.12%
2022/04/15	7	43.90	0	0.00	43.80	7	13,993	0.05%
2022/04/14	6	45.19	18	45.41	45.10	-12	14,415	-0.08%
2022/04/13	0	0.00	13	44.59	44.50	-13	14,620	-0.09%
2022/04/12	21	44.17	0	0.00	44.20	21	14,967	0.14%
2022/04/11	18	44.75	0	0.00	44.00	18	15,448	0.12%
2022/04/08	3	45.95	1	46.40	45.75	2	15,823	0.01%
2022/04/07	6	45.73	1	46.20	45.20	5	16,675	0.03%
2022/04/06	6	47.27	12.2	47.44	47.15	-6.2	16,890	-0.04%
2022/04/01	1	46.15	1	46.30	46.10	0	17,214	0.00%
2022/03/31	8	47.19	1	47.15	46.80	7	18,222	0.04%
2022/03/30	17	48.17	24	48.99	48.25	-7	19,103	-0.04%
2022/03/29	7	47.61	24	48.05	46.95	-17	21,757	-0.08%
2022/03/28	22	48.23	10.4	48.17	47.60	11.6	22,374	0.05%
2022/03/25	17	47.94	20	47.82	47.65	-3	22,255	-0.01%
2022/03/24	21	47.13	16	46.29	45.90	5	21,832	0.02%
2022/03/23	13	43.73	14	44.99	45.75	-1	21,678	0.00%
2022/03/22	1	43.00	2	43.20	43.00	-1	22,935	0.00%
2022/03/21	5	42.69	1	43.20	42.65	4	24,311	0.02%
2022/03/18	10	43.40	1	43.30	43.30	9	25,021	0.04%
2022/03/17	1	42.80	6	42.60	42.55	-5	25,932	-0.02%
2022/03/16	0	0.00	13	42.25	41.40	-13	26,305	-0.05%
2022/03/15	1	42.80	0	0.00	41.90	1	26,355	0.00%
2022/03/14	6	42.30	0	0.00	43.15	6	26,570	0.02%
2022/03/11	5	42.50	0	0.00	42.10	5	27,074	0.02%
2022/03/08	1	42.00	0	0.00	41.75	1	27,012	0.00%
2022/03/07	5	43.81	3	43.50	43.00	2	26,897	0.01%
2022/03/04	5	45.60	0	0.00	45.50	5	26,779	0.02%
2022/03/03	5	46.60	3	46.90	46.55	2	26,680	0.01%
2022/03/02	3	46.00	6	46.63	46.90	-3	26,600	-0.01%
2022/03/01	0	0.00	5	46.30	46.85	-5	26,662	-0.02%
2022/02/25	1	44.65	4.2	45.21	44.80	-3.2	26,695	-0.01%
2022/02/24	4	44.68	0	0.00	44.05	4	26,666	0.02%
2022/02/23	1	46.65	3	46.15	46.50	-2	26,540	-0.01%
2022/02/22	3	45.85	0	0.00	45.40	3	26,548	0.01%
2022/02/21	4	48.26	4	47.85	47.75	0	26,443	0.00%
2022/02/18	4	46.76	14	47.27	47.95	-10	26,335	-0.04%
2022/02/17	54	47.61	48	48.16	46.70	6	26,355	0.02%
2022/02/16	3	46.23	9.7	46.69	48.15	-6.7	25,774	-0.03%
2022/02/15	13	43.90	5	44.12	43.80	8	25,474	0.03%
2022/02/14	22	43.88	15	43.50	43.50	7	25,529	0.03%
2022/02/11	11	45.32	13	45.78	45.70	-2	25,612	-0.01%
2022/02/10	2	44.93	2	45.95	45.20	0	25,949	0.00%
2022/02/09	0	0.00	1	45.00	45.20	-1	25,870	0.00%
2022/02/08	15	44.55	15	44.53	44.95	0	25,855	0.00%
2022/02/07	34	42.39	28	42.56	43.90	6	25,760	0.02%
2022/01/26	3	41.30	0	0.00	41.60	3	25,716	0.01%
2022/01/25	0	0.00	1	41.45	40.80	-1	26,178	0.00%
2022/01/24	0	0.00	7	42.75	42.80	-7	26,203	-0.03%
2022/01/21	9	42.64	2	43.25	42.55	7	26,324	0.03%
2022/01/20	0	0.00	13	44.90	44.45	-13	26,539	-0.05%
2022/01/19	1	45.35	2	44.88	44.80	-1	27,174	0.00%
2022/01/18	4	45.04	0	0.00	44.80	4	27,675	0.01%
2022/01/17	1	45.25	0	0.00	45.60	1	27,640	0.00%
2022/01/14	2	44.50	0	0.00	44.15	2	27,650	0.01%
2022/01/13	5.2	44.94	3	45.25	45.65	2.2	27,830	0.01%
2022/01/12	1.1	47.05	1	47.05	46.00	0.1	28,004	0.00%
2022/01/11	14	46.55	5	47.35	46.50	9	27,968	0.03%
2022/01/10	2	48.45	1	48.60	48.70	1	27,612	0.00%
2022/01/07	18.1	48.81	12	48.97	47.75	6.1	27,341	0.02%
2022/01/06	38.1	50.36	1	50.20	49.60	37.1	26,889	0.14%
2022/01/05	3	51.00	8	50.40	50.40	-5	26,623	-0.02%
2022/01/04	10	51.31	26	51.74	52.10	-16	26,245	-0.06%
2022/01/03	16	50.80	12	50.65	50.70	4	25,790	0.02%
2021/12/30	24	51.33	60	51.63	50.30	-36	25,335	-0.14%
2021/12/29	49	50.50	26.6	50.48	50.60	22.4	24,493	0.09%
2021/12/28	20	50.48	34	50.26	50.00	-14	24,195	-0.06%
2021/12/27	34	50.84	43	51.10	51.70	-9	23,728	-0.04%
2021/12/24	70	50.19	84	50.16	49.40	-14	22,652	-0.06%
2021/12/23	192	50.03	212	49.71	49.90	-20	21,538	-0.09%	大買/大賣/
2021/12/22	62	45.25	93.8	46.66	47.35	-31.8	18,101	-0.18%
2021/12/21	28.3	43.49	28	43.18	43.05	0.3	17,170	0.00%
2021/12/20	22.5	45.25	23	45.05	45.15	-0.5	16,748	0.00%
2021/12/17	31	45.88	28	45.58	45.40	3	16,239	0.02%
2021/12/16	96.1	45.59	35	46.22	46.25	61.1	15,573	0.39%
2021/12/15	23	43.51	25	43.62	43.80	-2	13,999	-0.01%
2021/12/14	21.9	40.16	10.5	40.45	40.80	11.4	12,584	0.09%
2021/12/13	2	41.65	27	41.47	42.25	-25	11,852	-0.21%
2021/12/10	1	40.05	0	0.00	38.45	1	10,891	0.01%
2021/12/09	0	0.00	2	38.63	38.30	-2	10,460	-0.02%
2021/12/08	11.1	38.36	0	0.00	38.20	11.1	10,373	0.11%
2021/12/07	4	38.73	10	39.08	39.10	-6	10,132	-0.06%
2021/12/02	3	35.97	0	0.00	35.65	3	9,638	0.03%
2021/12/01	1	35.60	1	36.50	36.45	0	9,665	0.00%
2021/11/29	5	35.85	5	35.70	35.45	0	9,748	0.00%
2021/11/25	15	37.69	15	37.15	37.10	0	9,738	0.00%
2021/11/24	7	36.94	8	37.48	38.05	-1	9,614	-0.01%
2021/11/23	10	37.75	6	38.02	36.85	4	9,542	0.04%
2021/11/22	1	37.70	1	37.60	37.70	0	9,567	0.00%
2021/11/19	6	37.57	5	37.25	37.35	1	9,684	0.01%
2021/11/18	5	37.50	9	37.98	37.55	-4	9,701	-0.04%
2021/11/17	5	37.20	6	37.33	37.15	-1	9,687	-0.01%
2021/11/16	12	37.79	7	39.14	37.30	5	9,737	0.05%
2021/11/15	0	0.00	8	38.34	38.40	-8	9,596	-0.08%
2021/11/12	5	37.61	30	37.95	37.20	-25	9,510	-0.26%
2021/11/11	0	0.00	1	38.20	36.55	-1	9,519	-0.01%
2021/11/10	3	37.88	2	37.85	37.30	1	9,529	0.01%
2021/11/09	10	36.89	32	37.53	37.70	-22	9,481	-0.23%
2021/11/08	14	35.75	2	35.70	35.50	12	9,209	0.13%
2021/11/05	2	34.38	12	34.49	34.40	-10	9,380	-0.11%
2021/11/04	10	35.84	10	35.25	35.25	0	9,424	0.00%
2021/11/02	38	37.14	18	36.08	35.45	20	9,494	0.21%
2021/11/01	0	0.00	14	37.21	36.80	-14	9,020	-0.16%
2021/10/29	19	36.83	8	37.23	36.80	11	8,881	0.12%
2021/10/28	20	36.96	14	36.49	36.30	6	8,571	0.07%
2021/10/27	13	37.38	15	36.95	36.30	-2	8,202	-0.02%
2021/10/26	10	36.40	20	37.21	37.25	-10	7,558	-0.13%
2021/10/25	3	34.17	2	33.90	33.90	1	7,035	0.01%
2021/10/22	0	0.00	1	34.75	34.80	-1	7,167	-0.01%
2021/10/21	2	35.60	13	34.60	35.30	-11	7,157	-0.15%
2021/10/20	61	35.13	45	35.20	35.30	16	7,123	0.22%
2021/10/19	12	33.48	12	33.46	33.00	0	6,882	0.00%
2021/10/18	0	0.00	2	32.20	32.20	-2	6,882	-0.03%
2021/10/15	0	0.00	1	31.80	31.85	-1	7,015	-0.01%
2021/10/14	3	30.00	1	30.85	30.85	2	7,241	0.03%
2021/10/13	2	30.20	5	29.90	29.90	-3	7,365	-0.04%
2021/10/08	10	32.46	0	0.00	31.30	10	7,645	0.13%
2021/10/07	0	0.00	12	31.42	31.65	-12	7,809	-0.15%
2021/10/06	8	30.93	10	31.00	30.55	-2	8,574	-0.02%
2021/10/05	11	28.43	47	29.76	30.60	-36	9,372	-0.38%
2021/10/04	12	30.67	10	29.25	29.00	2	9,871	0.02%
2021/10/01	13	30.45	0	0.00	30.45	13	10,423	0.12%
2021/09/30	0	0.00	1	31.70	32.15	-1	11,451	-0.01%
2021/09/27	20	33.25	20	33.60	33.25	0	12,598	0.00%
2021/09/24	2	32.80	0	0.00	32.70	2	12,832	0.02%
2021/09/23	2	32.33	10	32.44	32.05	-8	13,219	-0.06%
2021/09/16	4	33.01	0	0.00	32.65	4	15,957	0.03%
2021/09/14	0	0.00	3	32.52	32.15	-3	16,573	-0.02%
2021/09/09	1	33.00	0	0.00	33.00	1	17,150	0.01%
2021/09/08	2	32.78	7	32.43	32.05	-5	17,334	-0.03%
2021/09/07	11	33.84	12	33.05	33.45	-1	17,836	-0.01%
2021/09/06	1	33.90	94	33.67	33.45	-93	18,298	-0.51%
2021/09/03	0	0.00	5	34.85	34.90	-5	18,328	-0.03%
2021/09/02	0	0.00	10	34.88	34.45	-10	18,386	-0.05%
2021/09/01	64	36.31	11	37.01	35.80	53	18,456	0.29%
2021/08/31	51	35.97	0	0.00	35.95	51	18,438	0.28%
2021/08/30	1	35.95	0	0.00	35.90	1	18,637	0.01%
2021/08/27	3	36.10	0	0.00	35.65	3	18,817	0.02%
2021/08/26	0	0.00	1	36.60	36.85	-1	19,040	-0.01%
2021/08/25	35	36.10	135	36.40	36.10	-100	19,122	-0.52%	大賣/
2021/08/24	91	34.44	57	34.19	34.25	34	19,301	0.18%
2021/08/23	10	34.35	60	34.65	34.90	-50	19,627	-0.25%
2021/08/20	25	33.15	48	33.63	34.05	-23	19,925	-0.12%
2021/08/19	80	33.04	11	33.22	32.50	69	20,009	0.34%
2021/08/18	52	33.67	20	33.25	34.45	32	20,301	0.16%
2021/08/17	1	31.85	4	32.73	31.80	-3	20,427	-0.01%
2021/08/16	9	35.42	3	35.48	34.10	6	20,432	0.03%
2021/08/13	9	36.68	4	37.03	35.80	5	20,452	0.02%
2021/08/12	6	38.69	0	0.00	38.25	6	20,523	0.03%
2021/08/11	65	38.42	52	38.72	38.95	13	20,594	0.06%
2021/08/10	44	37.53	45	38.40	37.65	-1	20,667	0.00%
2021/08/09	10	38.00	60	37.65	37.05	-50	20,854	-0.24%
2021/08/06	58	37.77	48	38.06	37.60	10	21,081	0.05%
2021/08/05	66	36.75	7	36.63	36.60	59	21,273	0.28%
2021/08/04	0	0.00	23	37.58	37.45	-23	21,764	-0.11%
2021/08/03	10	38.00	10	37.66	37.65	0	22,054	0.00%
2021/08/02	6	37.73	1	38.00	38.00	5	22,273	0.02%
2021/07/30	18	38.41	14	37.88	37.90	4	22,477	0.02%
2021/07/29	16	38.45	12	38.62	38.40	4	22,689	0.02%
2021/07/28	44	38.19	28	38.14	38.10	16	22,900	0.07%
2021/07/27	18	40.53	20	40.74	39.65	-2	23,195	-0.01%
2021/07/26	8	41.61	15	41.15	41.60	-7	23,492	-0.03%
2021/07/23	30	39.70	32	40.48	40.05	-2	24,314	-0.01%
2021/07/22	36	38.75	33	39.50	38.90	3	24,927	0.01%
2021/07/21	6	37.82	3	38.78	37.75	3	25,844	0.01%
2021/07/20	14.5	38.09	20	37.99	37.75	-5.5	25,772	-0.02%
2021/07/19	30	40.52	19	40.04	39.80	11	25,664	0.04%
2021/07/16	3	40.72	2	41.23	40.50	1	25,559	0.00%
2021/07/15	3	41.05	1	41.25	40.90	2	25,443	0.01%
2021/07/14	60	40.91	41	40.29	40.45	19	25,327	0.08%
2021/07/13	54	43.32	16	43.85	41.35	38	25,095	0.15%
2021/07/12	43	42.68	102	42.57	43.15	-59	24,316	-0.24%	大賣/
2021/07/09	41.3	42.14	48	41.96	41.20	-6.7	23,498	-0.03%
2021/07/08	78	41.11	59	41.67	42.40	19	22,982	0.08%
2021/07/07	70	41.74	26	40.92	40.80	44	22,452	0.20%
2021/07/06	1	42.00	15	41.86	43.00	-14	21,586	-0.06%
2021/07/05	20	38.94	49	38.97	39.10	-29	21,259	-0.14%
2021/07/02	15	37.09	11	37.67	37.60	4	21,926	0.02%
2021/07/01	34	37.71	13	37.00	36.90	21	21,974	0.10%
2021/06/30	6	38.68	3	39.02	38.15	3	21,976	0.01%
2021/06/29	21	38.90	5	40.27	37.25	16	21,852	0.07%
2021/06/28	23	39.94	45	40.25	39.75	-22	21,547	-0.10%
2021/06/25	0	0.00	29	39.14	39.80	-29	20,099	-0.14%
2021/06/24	18	35.43	23	35.86	36.20	-5	19,674	-0.03%
2021/06/23	7	34.44	32	35.51	35.80	-25	19,435	-0.13%
2021/06/22	18	34.04	5	34.77	33.40	13	19,356	0.07%
2021/06/21	19	34.70	15	34.20	34.05	4	19,369	0.02%
2021/06/18	27	36.46	4	36.20	35.85	23	19,561	0.12%
2021/06/17	13	35.78	7	36.03	36.30	6	21,100	0.03%
2021/06/16	31	36.47	6	35.92	35.25	25	22,480	0.11%
2021/06/15	12	36.34	14	36.20	36.55	-2	23,594	-0.01%
2021/06/11	10	33.50	11	33.53	33.25	-1	24,009	0.00%
2021/06/10	8	33.31	0	0.00	33.20	8	24,903	0.03%
2021/06/09	7	33.61	2	33.20	33.25	5	25,010	0.02%
2021/06/08	4	34.43	3	34.75	34.75	1	24,966	0.00%
2021/06/07	4	35.05	2	34.28	34.30	2	24,939	0.01%
2021/06/04	2	36.38	5	36.42	36.10	-3	24,757	-0.01%
2021/06/03	16	36.63	20	36.48	36.20	-4	24,630	-0.02%
2021/06/02	1	35.50	7	36.77	35.40	-6	24,417	-0.02%
2021/06/01	16	36.40	12	36.71	36.70	4	24,292	0.02%
2021/05/31	14	36.74	4.7	36.37	36.40	9.3	24,079	0.04%
2021/05/28	15	33.37	10	31.80	33.80	5	24,205	0.02%
2021/05/27	10	31.12	29	30.54	30.75	-19	24,751	-0.08%
2021/05/26	13	30.23	1	30.05	30.40	12	24,713	0.05%
2021/05/25	11	30.62	10	30.48	31.15	1	24,380	0.00%
2021/05/24	13	27.79	13	28.08	28.35	0	24,247	0.00%
2021/05/21	1	27.55	1	28.20	27.90	0	24,179	0.00%
2021/05/20	11	27.45	12	27.45	26.65	-1	24,303	0.00%
2021/05/19	12	27.58	8	28.24	27.65	4	24,174	0.02%
2021/05/18	18	26.84	11	27.82	28.15	7	24,050	0.03%
2021/05/17	4	25.61	32	25.84	25.60	-28	23,768	-0.12%
2021/05/14	12	29.14	34	28.50	28.40	-22	23,502	-0.09%
2021/05/13	2	30.35	13	30.69	29.85	-11	23,224	-0.05%
2021/05/12	43	32.03	25	32.46	30.40	18	22,926	0.08%
2021/05/11	4	32.38	0	0.00	32.10	4	22,378	0.02%
2021/05/10	8	35.38	5	35.80	35.30	3	22,094	0.01%
2021/05/07	7	34.73	7	35.30	36.95	0	21,966	0.00%
2021/05/06	31	35.33	15	35.38	34.30	16	21,867	0.07%
2021/05/05	31	36.27	18	36.54	34.45	13	21,673	0.06%
2021/05/04	49	37.93	31	36.50	36.10	18	21,592	0.08%
2021/05/03	50	40.10	37	40.10	38.70	13	21,235	0.06%
2021/04/29	152	45.78	15	46.59	42.95	137	20,791	0.66%	大買/鉅額交易
2021/04/28	31	44.00	64	43.41	45.10	-33	19,829	-0.17%
2021/04/27	49	42.41	29	41.60	41.00	20	19,229	0.10%
2021/04/26	0	0.00	8.4	39.90	39.90	-8.4	18,422	-0.05%
2021/04/23	4	34.35	0	0.00	36.30	4	18,508	0.02%
2021/04/22	0	0.00	10	34.40	33.00	-10	18,616	-0.05%
2021/04/21	2	33.85	4	33.40	34.40	-2	18,814	-0.01%
2021/04/20	0	0.00	16	34.09	34.15	-16	18,976	-0.08%
2021/04/16	0	0.00	2	36.40	36.40	-2	20,088	-0.01%
2021/04/15	10	35.55	4	35.55	35.70	6	20,268	0.03%
2021/04/14	0	0.00	1	33.30	35.10	-1	20,395	0.00%
2021/04/13	1	37.70	5	37.00	37.00	-4	20,488	-0.02%
2021/04/12	3	35.60	12	35.44	38.00	-9	20,566	-0.04%
2021/04/09	0	0.00	14	40.91	37.80	-14	20,758	-0.07%
2021/04/08	50	41.96	111	41.54	41.95	-61	20,895	-0.29%	大賣/
2021/04/07	7	38.10	0	0.00	38.90	7	19,783	0.04%
2021/04/06	37	34.73	10	34.98	35.40	27	19,602	0.14%
2021/04/01	36	30.67	60	30.88	32.20	-24	19,483	-0.12%
2021/03/31	17	28.82	19	29.05	29.30	-2	19,341	-0.01%
2021/03/30	49	28.94	7	28.24	29.30	42	19,307	0.22%
2021/03/29	3	26.95	12	26.75	26.95	-9	19,141	-0.05%
2021/03/26	19	26.11	4	25.69	26.20	15	19,240	0.08%
2021/03/25	2	26.20	50	26.31	25.75	-48	19,364	-0.25%
2021/03/24	7	24.68	4	25.20	25.30	3	20,185	0.01%
2021/03/23	37	24.50	30	24.98	24.45	7	20,830	0.03%
2021/03/22	71	26.90	133	26.97	26.00	-62	20,580	-0.30%	大賣/
2021/03/19	49	24.72	78	24.97	25.55	-29	19,048	-0.15%
2021/03/18	48	22.35	46	23.02	23.25	2	17,938	0.01%
2021/03/17	140	20.49	72	20.51	21.15	68	16,444	0.41%	大買/
2021/03/16	102	19.56	126	19.62	19.25	-24	15,750	-0.15%	大買/大賣/
2021/03/15	17	18.42	22	18.56	18.50	-5	14,969	-0.03%
2021/03/12	0	0.00	27	17.93	17.90	-27	15,063	-0.18%
2021/03/11	7	17.36	11	17.60	17.70	-4	15,623	-0.03%
2021/03/09	3	16.82	0	0.00	17.10	3	16,439	0.02%
2021/03/08	6	16.91	0	0.00	16.80	6	17,152	0.03%
2021/03/05	0	0.00	1	17.55	17.30	-1	17,645	-0.01%
2021/03/04	35	17.35	10	17.35	17.35	25	17,670	0.14%
2021/03/03	38	18.29	6	18.23	17.80	32	17,605	0.18%
2021/03/02	10	19.35	27	19.11	19.45	-17	17,445	-0.10%
2021/02/26	0	0.00	20	18.00	17.85	-20	16,612	-0.12%
2021/02/25	0	0.00	1	17.85	17.55	-1	16,460	-0.01%
2021/02/24	80	17.90	70	17.69	17.50	10	16,430	0.06%
2021/02/23	0	0.00	1	17.75	17.50	-1	16,298	-0.01%
2021/02/22	10	18.15	76	18.08	17.70	-66	16,355	-0.40%
2021/02/19	10.1	17.15	2	17.10	17.25	8.1	16,104	0.05%
2021/02/18	0	0.00	5	17.08	16.85	-5	16,065	-0.03%
2021/02/17	0	0.00	5	16.65	16.60	-5	15,983	-0.03%
2021/02/05	4	15.93	0	0.00	15.80	4	15,950	0.03%
2021/02/02	0	0.00	20	16.25	16.15	-20	16,054	-0.12%
2021/02/01	0	0.00	8	16.25	16.20	-8	16,069	-0.05%
2021/01/28	10	16.96	14	17.04	17.05	-4	16,239	-0.02%
2021/01/27	16	16.68	12	16.63	16.65	4	16,178	0.02%
2021/01/26	51	16.66	17	16.33	16.25	34	16,403	0.21%
2021/01/25	20	16.08	20	16.03	15.95	0	16,194	0.00%
2021/01/22	0	0.00	5	16.00	15.95	-5	16,058	-0.03%
2021/01/21	14	16.53	26	15.86	15.90	-12	16,017	-0.07%
2021/01/20	13	17.17	50.9	16.64	16.40	-37.9	15,875	-0.24%
2021/01/19	17	17.62	5	17.55	17.55	12	15,684	0.08%
2021/01/18	1	17.35	0	0.00	17.20	1	15,497	0.01%
2021/01/15	82	17.82	6	17.98	17.80	76	15,367	0.49%
2021/01/14	12	18.01	49	17.99	18.25	-37	15,141	-0.24%
2021/01/13	3	17.75	4	17.46	17.45	-1	14,972	-0.01%
2021/01/12	23	17.78	14	17.52	17.10	9	14,844	0.06%
2021/01/11	18	18.10	62	17.69	18.25	-44	14,511	-0.30%
2021/01/08	2	17.05	35	16.64	16.75	-33	14,277	-0.23%
2021/01/07	25	16.53	10	16.67	16.70	15	14,733	0.10%
2021/01/06	2	16.40	4	16.03	16.00	-2	14,688	-0.01%
2021/01/05	0	0.00	34	16.64	16.55	-34	14,508	-0.23%
2021/01/04	37	17.01	43	16.88	16.95	-6	14,338	-0.04%
2020/12/31	12	16.46	79	16.79	16.30	-67	13,928	-0.48%
2020/12/30	30	16.18	28	16.15	16.15	2	13,640	0.01%
2020/12/29	33	16.17	135	16.32	16.15	-102	13,589	-0.75%	大賣/鉅額交易
2020/12/28	121	16.15	27	16.11	16.15	94	13,565	0.69%	大買/
2020/12/25	30	16.21	22	16.75	16.50	8	13,417	0.06%
2020/12/24	1	16.55	144	16.41	16.30	-143	13,307	-1.07%	大賣/鉅額交易
2020/12/23	0	0.00	11	15.92	15.85	-11	13,152	-0.08%
2020/12/22	91	16.25	5	16.55	15.70	86	13,100	0.66%
2020/12/21	71	16.59	102	17.04	16.55	-31	12,998	-0.24%	大賣/
2020/12/18	225	17.01	45	17.35	16.70	180	13,098	1.37%	大買/鉅額交易
2020/12/17	30	16.71	116	16.49	17.35	-86	12,820	-0.67%	大賣/
2020/12/16	10	15.80	55	16.03	15.80	-45	12,522	-0.36%
2020/12/15	108	15.84	29	15.62	15.80	79	12,475	0.63%	大買/
2020/12/14	47	16.10	50	15.88	16.20	-3	12,329	-0.02%
2020/12/11	44	15.46	30	15.35	15.30	14	11,888	0.12%
2020/12/10	25	15.58	6	15.74	15.45	19	11,707	0.16%
2020/12/09	17	15.35	35	15.57	15.35	-18	11,550	-0.16%
2020/12/08	7	15.74	45	15.74	15.80	-38	11,360	-0.33%
2020/12/07	47	15.68	71	15.80	16.00	-24	11,045	-0.22%
2020/12/04	21	15.20	0	0.00	15.50	21	10,384	0.20%
2020/12/03	17	15.26	33	15.50	15.15	-16	10,014	-0.16%
2020/12/02	25	15.06	11	14.01	14.60	14	9,500	0.15%
2020/12/01	1	13.60	61	13.68	14.20	-60	8,759	-0.68%
2020/11/30	30	12.73	27	12.73	12.95	3	8,208	0.04%
2020/11/27	0	0.00	5	12.40	12.60	-5	8,177	-0.06%
2020/11/26	50	12.83	57	12.74	12.35	-7	8,290	-0.08%
2020/11/25	23	12.18	26	12.30	12.00	-3	7,863	-0.04%
2020/11/24	0	0.00	32	12.00	11.90	-32	7,777	-0.41%
2020/11/23	2	11.85	50	11.91	11.90	-48	7,737	-0.62%
2020/11/20	10	11.85	27	11.90	11.85	-17	7,713	-0.22%
2020/11/19	13	11.91	115	11.90	11.95	-102	7,714	-1.32%	大賣/鉅額交易
2020/11/18	10	11.60	183	11.67	11.50	-173	7,661	-2.26%	大賣/鉅額交易
2020/11/17	0	0.00	262	11.62	11.70	-262	7,784	-3.37%	大賣/鉅額交易
2020/11/16	60	11.35	0	0.00	11.35	60	7,756	0.77%
2020/11/13	1	11.50	476.1	11.43	11.40	-475.1	7,779	-6.11%	大賣/鉅額交易
2020/11/12	224	11.19	1,623	11.50	11.40	-1,399	7,793	-17.95%	大買/大賣/鉅額交易
2020/11/11	19	11.75	41	11.91	12.00	-22	7,663	-0.29%
2020/11/10	2	11.90	353	12.02	11.60	-351	7,638	-4.60%	大賣/鉅額交易
2020/11/06	5	12.55	8	12.18	12.15	-3	7,633	-0.04%
2020/11/05	4	12.54	37	12.47	12.40	-33	7,524	-0.44%
2020/11/04	0	0.00	2	12.05	12.15	-2	7,283	-0.03%
2020/11/03	39	12.10	29	12.35	12.05	10	7,167	0.14%
2020/10/29	2	11.40	9	11.66	11.90	-7	6,819	-0.10%
2020/10/27	0	0.00	3	11.75	11.85	-3	6,709	-0.04%
2020/10/26	3	12.00	0	0.00	11.95	3	6,669	0.04%
2020/10/23	15	11.95	18	12.00	12.00	-3	6,583	-0.05%
2020/10/20	0	0.00	2	12.10	12.20	-2	6,428	-0.03%
2020/10/19	0	0.00	21	12.13	12.25	-21	6,340	-0.33%
2020/10/16	63	12.26	0	0.00	11.50	63	6,182	1.02%
2020/10/15	65	12.24	25	12.32	12.40	40	5,884	0.68%
2020/10/14	0	0.00	15	11.02	11.30	-15	5,207	-0.29%
2020/10/12	0	0.00	93.6	10.60	10.40	-93.6	5,080	-1.84%
2020/10/07	45	10.55	0	0.00	10.55	45	5,218	0.86%
2020/10/06	0	0.00	3	10.40	10.40	-3	5,482	-0.05%
2020/10/05	0	0.00	50	10.10	10.40	-50	5,580	-0.90%
2020/09/30	5	9.91	0	0.00	10.05	5	5,524	0.09%
2020/09/29	5	9.99	20	10.00	10.05	-15	5,539	-0.27%
2020/09/28	5	10.05	20	10.20	10.20	-15	5,547	-0.27%
2020/09/25	0	0.00	4	9.64	9.73	-4	5,558	-0.07%
2020/09/24	9	10.08	1	9.93	9.90	8	5,572	0.14%
2020/09/23	26	11.09	24	10.84	10.50	2	5,481	0.04%
2020/09/22	136	12.09	3	12.20	11.50	133	5,275	2.52%	大買/鉅額交易
2020/09/21	31	11.82	20	11.90	12.00	11	4,595	0.24%
2020/09/18	0	0.00	11	10.77	10.95	-11	4,053	-0.27%
2020/09/17	20	10.55	5	10.40	10.50	15	3,951	0.38%
2020/09/16	0	0.00	1	10.35	10.40	-1	3,812	-0.03%
2020/09/15	0	0.00	94	10.15	10.15	-94	3,766	-2.50%
2020/09/14	29	10.30	0	0.00	10.10	29	3,746	0.77%
2020/09/09	0	0.00	30	10.10	10.15	-30	3,622	-0.83%
2020/09/08	0	0.00	6	10.23	10.00	-6	3,600	-0.17%
2020/09/04	1	9.90	0	0.00	10.15	1	3,526	0.03%
2020/09/01	21	10.63	50	10.35	10.35	-29	3,458	-0.84%
2020/08/28	0	0.00	10	9.82	9.61	-10	3,232	-0.31%
2020/08/27	10	9.55	0	0.00	9.52	10	3,220	0.31%
2020/08/25	7	9.74	0	0.00	9.68	7	3,253	0.22%
2020/08/24	0	0.00	1	10.05	9.75	-1	3,292	-0.03%
2020/08/21	5	9.55	8	9.69	9.86	-3	3,349	-0.09%
2020/08/19	0	0.00	20	9.70	9.58	-20	3,148	-0.64%
2020/08/17	0	0.00	5	9.50	9.42	-5	3,046	-0.16%
2020/08/12	0	0.00	4	9.55	9.47	-4	2,993	-0.13%
2020/08/10	2	9.12	0	0.00	9.07	2	2,871	0.07%
2020/07/30	0	0.00	5	8.91	8.96	-5	2,841	-0.18%
2020/07/27	0	0.00	5	8.75	8.76	-5	2,827	-0.18%
2020/07/24	2	9.10	0	0.00	8.95	2	2,825	0.07%
2020/07/21	0	0.00	8	9.70	9.20	-8	2,765	-0.29%
2020/07/20	0	0.00	8	9.15	9.20	-8	2,543	-0.31%
2020/07/17	7	9.24	5	9.01	9.01	2	2,529	0.08%
2020/07/15	10	9.28	0	0.00	9.29	10	2,486	0.40%
2020/07/14	1	9.68	0	0.00	9.51	1	2,461	0.04%
2020/07/13	0	0.00	13	9.75	10.00	-13	2,334	-0.56%
2020/07/09	43	9.42	3	9.33	9.34	40	1,934	2.07%
2020/07/06	3	9.35	0	0.00	9.23	3	1,816	0.17%
2020/07/03	15	9.19	9	9.23	9.44	6	1,763	0.34%
2020/07/02	20	9.10	3	9.35	9.23	17	1,668	1.02%
2020/07/01	21	8.63	0	0.00	9.10	21	1,598	1.31%
2020/06/24	2	7.95	0	0.00	7.94	2	1,326	0.15%
2020/06/15	5	7.79	5	7.83	7.69	0	1,361	0.00%
2020/06/12	5	8.00	1	7.74	7.80	4	1,365	0.29%
2020/06/09	12	8.36	11	8.20	8.19	1	1,376	0.07%
2020/06/08	5	8.54	56	7.96	8.54	-51	1,319	-3.87%
2020/06/05	0	0.00	6	7.77	7.77	-6	1,214	-0.49%
2020/06/04	12	7.68	0	0.00	7.75	12	1,207	0.99%
2020/06/03	2	7.88	2	7.87	7.76	0	1,200	0.00%
2020/06/01	68	7.45	0	0.00	7.42	68	1,126	6.04%
2020/05/29	16	7.71	11	7.57	7.50	5	1,105	0.45%
2020/05/28	11	7.71	7	7.82	7.86	4	1,033	0.39%
2020/05/27	15	7.14	0	0.00	7.15	15	877	1.71%
2020/05/26	7	6.97	0	0.00	6.95	7	866	0.81%
2020/05/25	2	6.84	33	6.82	6.84	-31	867	-3.57%
2020/05/15	10	6.94	0	0.00	6.74	10	817	1.22%
2020/05/13	10	7.08	10	6.98	7.09	0	804	0.00%
2020/05/12	5	6.95	0	0.00	6.97	5	800	0.62%
2020/05/04	5	7.07	0	0.00	7.07	5	760	0.66%
2020/04/30	5	7.32	6	7.27	7.35	-1	746	-0.13%
2020/04/29	21	7.21	4	7.10	7.20	17	743	2.29%
2020/04/23	2	6.54	10	6.64	6.56	-8	742	-1.08%
2020/04/22	10	6.34	0	0.00	6.53	10	747	1.34%
2020/04/21	4	6.54	12	6.70	6.44	-8	792	-1.01%
2020/04/20	4	6.96	0	0.00	6.89	4	788	0.51%
2020/04/17	2	7.13	0	0.00	6.93	2	809	0.25%
2020/04/16	2	6.84	5	6.81	7.12	-3	792	-0.38%
2020/04/15	5	7.08	0	0.00	6.96	5	783	0.64%
2020/04/14	10	6.46	0	0.00	6.53	10	792	1.26%
2020/04/08	0	0.00	32	6.16	6.36	-32	828	-3.86%
2020/04/07	0	0.00	40	6.16	6.16	-40	829	-4.82%
2020/04/06	22	5.88	0	0.00	5.98	22	833	2.64%
2020/04/01	50	5.90	10	5.91	5.93	40	844	4.74%
2020/03/26	20	5.99	0	0.00	5.80	20	973	2.05%
2020/03/25	0	0.00	1	5.77	5.76	-1	1,015	-0.10%
2020/03/24	10	5.41	0	0.00	5.42	10	1,009	0.99%
2020/03/18	5	5.79	0	0.00	5.59	5	983	0.51%
2020/03/17	3	5.72	90	5.77	5.68	-87	985	-8.83%
2020/03/13	15	6.47	0	0.00	6.57	15	980	1.53%
2020/03/12	4	7.21	0	0.00	7.17	4	958	0.42%
2020/03/11	2	7.88	0	0.00	7.80	2	963	0.21%
2020/03/09	8	7.99	0	0.00	7.92	8	1,085	0.74%
2020/03/02	8	8.17	0	0.00	8.10	8	1,242	0.64%
2020/02/26	2	8.37	0	0.00	8.40	2	1,286	0.16%
2020/02/21	20	8.64	0	0.00	8.61	20	1,287	1.55%
2020/02/18	10	8.52	0	0.00	8.51	10	1,308	0.76%
2020/02/06	7	8.81	0	0.00	8.81	7	1,331	0.53%
2020/02/04	3	8.70	0	0.00	8.70	3	1,314	0.23%
2020/02/03	8	8.50	0	0.00	8.50	8	1,311	0.61%
2020/01/31	0	0.00	55	8.61	8.77	-55	1,299	-4.23%
2020/01/30	5	9.12	0	0.00	8.83	5	1,283	0.39%
2020/01/16	0	0.00	5	9.77	9.72	-5	1,258	-0.40%
2020/01/15	8	9.75	1	9.83	9.84	7	1,273	0.55%
2020/01/13	67	9.36	0	0.00	9.40	67	1,205	5.56%
2020/01/10	4	9.58	5	9.54	9.52	-1	1,179	-0.08%
2020/01/08	5	9.70	0	0.00	9.62	5	1,176	0.42%
2020/01/07	27	9.58	0	0.00	9.57	27	1,156	2.34%
2020/01/06	62	9.80	0	0.00	9.76	62	1,147	5.41%
2020/01/03	126	9.98	0	0.00	9.90	126	1,139	11.06%	大買/鉅額交易
2020/01/02	3	10.25	0	0.00	10.25	3	1,107	0.27%
2019/12/31	35	10.21	0	0.00	10.20	35	1,104	3.17%
2019/12/27	51	10.27	0	0.00	10.20	51	1,078	4.73%
2019/12/26	35	10.25	2	10.35	10.25	33	1,063	3.10%
2019/12/24	52	10.25	1	10.25	10.20	51	1,038	4.91%
2019/12/23	259	10.24	11	10.21	10.10	248	994	24.93%	大買/鉅額交易
2019/12/20	38	9.97	5	10.05	10.15	33	935	3.53%
2019/12/19	62	9.92	0	0.00	9.90	62	890	6.96%
2019/12/18	110	9.93	0	0.00	9.92	110	898	12.24%	大買/鉅額交易
2019/12/17	179	9.93	0	0.00	9.92	179	906	19.74%	大買/鉅額交易
2019/12/16	239	9.91	0	0.00	9.93	239	897	26.64%	大買/鉅額交易
2019/12/13	227	9.86	0	0.00	9.83	227	901	25.19%	大買/鉅額交易
2019/12/12	365	9.98	0	0.00	9.88	365	890	40.98%	大買/鉅額交易
2019/12/11	69	10.00	0	0.00	9.98	69	885	7.79%
2019/12/10	437	10.04	0	0.00	10.00	437	871	50.15%	大買/鉅額交易
2019/12/09	528	10.04	0	0.00	9.98	528	852	61.93%	大買/鉅額交易
2019/12/06	2	9.85	0	0.00	9.88	2	843	0.24%
2019/12/04	0	0.00	5	9.48	9.92	-5	719	-0.69%
2019/11/26	0	0.00	11	9.40	9.46	-11	516	-2.13%
2019/11/25	0	0.00	0.4	9.03	9.09	-0.4	463	-0.08%
2019/11/12	3	8.88	3	8.93	8.97	0	493	0.00%
2019/11/07	0	0.00	2	8.81	8.83	-2	484	-0.41%
2019/10/24	5	8.96	0	0.00	8.90	5	533	0.94%
2019/10/23	2	9.00	2	9.04	8.96	0	542	0.00%
2019/09/06	1	9.03	0	0.00	9.01	1	505	0.20%
2019/08/28	0	0.00	2	8.93	8.88	-2	508	-0.39%
2019/08/26	2	8.74	0	0.00	8.74	2	518	0.39%
2019/08/23	0	0.00	5	9.00	9.03	-5	522	-0.96%
2019/08/20	0	0.00	2	8.99	8.87	-2	514	-0.39%
2019/08/16	3	8.30	3	8.26	8.25	0	485	0.00%
2019/07/03	0	0.00	10	9.31	9.30	-10	678	-1.47%
2019/06/25	2	9.31	0	0.00	9.28	2	745	0.27%
2019/06/24	0	0.00	3	9.47	9.47	-3	744	-0.40%
2019/06/21	3	9.47	0	0.00	9.42	3	746	0.40%
2019/04/30	0	0.00	5	10.05	10.25	-5	1,870	-0.27%
2019/04/29	0	0.00	30	10.45	10.15	-30	1,868	-1.61%
2019/04/10	1	10.70	0	0.00	10.70	1	1,860	0.05%
2019/04/03	0	0.00	1	10.35	10.60	-1	1,847	-0.05%
2019/04/02	0	0.00	50	10.35	10.35	-50	1,837	-2.72%
2019/03/15	20	11.50	47	11.05	11.05	-27	2,071	-1.30%
2019/03/14	1	11.45	51	11.63	11.45	-50	1,864	-2.68%
2019/03/13	15	11.60	55	11.96	11.60	-40	1,866	-2.14%
2019/03/12	10	12.10	11	12.49	11.80	-1	1,863	-0.05%
2019/03/11	0	0.00	27	11.96	11.85	-27	1,734	-1.56%
2019/03/08	100	11.54	0	0.00	12.00	100	1,706	5.86%
2019/03/05	30	11.30	35	11.54	11.30	-5	1,589	-0.31%
2019/03/04	3	11.45	4	11.35	11.25	-1	1,493	-0.07%
2019/02/26	24	10.76	0	0.00	10.65	24	1,372	1.75%
2019/02/25	40	10.90	5	10.85	10.85	35	1,429	2.45%
2019/02/18	13	10.80	12	10.58	10.55	1	1,369	0.07%
2019/01/30	5	10.15	0	0.00	10.05	5	1,296	0.39%
2019/01/11	10	10.70	2	10.75	10.40	8	1,273	0.63%
2019/01/02	2	10.65	0	0.00	10.30	2	1,269	0.16%
2018/12/21	0	0.00	4	10.10	10.15	-4	1,233	-0.32%
2018/12/18	0	0.00	18	10.60	10.45	-18	1,195	-1.51%
2018/12/17	18	11.30	0	0.00	11.10	18	1,163	1.55%
2018/12/14	0	0.00	1	10.45	10.45	-1	1,023	-0.10%
2018/12/11	9	10.77	4	10.60	10.60	5	988	0.51%
2018/12/10	1	10.30	1	10.40	10.40	0	934	0.00%
2018/10/26	0	0.00	3	7.83	7.85	-3	1,032	-0.29%
2018/10/25	5	7.90	0	0.00	7.77	5	1,033	0.48%
2018/10/17	0	0.00	3	8.74	8.69	-3	1,019	-0.29%
2018/10/16	3	8.71	0	0.00	8.61	3	1,019	0.29%
2018/10/11	2	8.64	0	0.00	8.64	2	1,004	0.20%
2018/09/11	0	0.00	5	10.15	10.40	-5	1,070	-0.47%
2018/09/05	12	10.93	0	0.00	10.70	12	1,182	1.01%
2018/08/23	1	11.60	2	11.65	11.70	-1	1,561	-0.06%
2018/08/17	2	11.33	0	0.00	11.15	2	1,529	0.13%
2018/08/02	0	0.00	10	10.80	10.75	-10	1,549	-0.65%
2018/07/30	10	10.70	0	0.00	10.65	10	1,546	0.65%
2018/07/27	0	0.00	5	10.70	10.65	-5	1,550	-0.32%
2018/07/11	0	0.00	0.1	10.45	10.50	-0.1	1,616	-0.01%
2018/06/28	0	0.00	5	11.10	11.05	-5	1,750	-0.29%
2018/06/19	1	11.50	1	11.20	11.20	0	1,721	0.00%
2018/06/14	5	11.60	0	0.00	11.50	5	1,695	0.29%
2018/06/13	0	0.00	2	11.45	11.55	-2	1,709	-0.12%
2018/06/12	10	11.60	10	11.45	11.55	0	1,636	0.00%
2018/06/11	10	11.75	0	0.00	11.45	10	1,621	0.62%
2018/06/08	2	11.35	2	11.35	11.45	0	1,541	0.00%
2018/06/07	2	11.35	10	11.46	11.75	-8	1,481	-0.54%
2018/06/04	2	10.55	0	0.00	10.55	2	1,357	0.15%
2018/05/24	5	10.00	0	0.00	10.00	5	1,362	0.37%
2018/05/17	5	9.79	0	0.00	9.92	5	1,404	0.36%
2018/05/16	5	9.67	3	9.60	9.60	2	1,411	0.14%
2018/05/14	2	10.25	0	0.00	10.10	2	1,446	0.14%
2018/05/08	10	10.70	1	10.85	10.85	9	1,411	0.64%
2018/05/07	10	10.75	0	0.00	10.70	10	1,440	0.69%
2018/05/04	0	0.00	1	10.70	10.70	-1	1,455	-0.07%
2018/04/30	20	10.90	20	10.85	10.85	0	1,481	0.00%
2018/04/26	0	0.00	3	10.60	10.60	-3	1,500	-0.20%
2018/04/18	1	11.55	1	11.40	11.40	0	1,607	0.00%
2018/04/16	0	0.00	5	11.80	11.60	-5	1,633	-0.31%
2018/04/12	0	0.00	1	12.00	12.00	-1	1,740	-0.06%
2018/04/11	12	12.55	6	12.37	12.20	6	1,777	0.34%
2018/04/03	2	11.65	3	11.60	11.80	-1	1,905	-0.05%
2018/04/02	3	12.20	0	0.00	11.85	3	1,932	0.16%
2018/03/30	10	11.75	8	11.80	11.70	2	1,977	0.10%
2018/03/26	1	11.75	6	11.72	11.75	-5	2,578	-0.19%
2018/03/21	12	12.18	0	0.00	12.00	12	2,885	0.42%
2018/03/16	6	12.73	0	0.00	12.70	6	3,272	0.18%
2018/03/12	10	12.70	2	12.80	12.70	8	3,344	0.24%
2018/03/08	0	0.00	1	13.10	13.10	-1	3,355	-0.03%
2018/03/07	1	13.00	0	0.00	12.75	1	3,312	0.03%
2018/02/27	10	13.25	0	0.00	12.90	10	3,731	0.27%
2018/02/26	0	0.00	21	12.85	13.25	-21	3,706	-0.57%
2018/02/23	2	12.85	2	12.80	12.80	0	3,688	0.00%
2018/02/12	0	0.00	1	12.05	12.05	-1	3,707	-0.03%
2018/02/09	4	11.25	13	11.55	11.60	-9	3,697	-0.24%
2018/02/07	0	0.00	2	12.15	12.00	-2	3,672	-0.05%
2018/02/06	2	11.75	0	0.00	11.85	2	3,663	0.05%
2018/02/05	4	12.85	0	0.00	13.00	4	3,609	0.11%
2018/02/02	0	0.00	2	13.30	13.30	-2	3,622	-0.06%
2018/02/01	0	0.00	13	13.30	13.15	-13	3,670	-0.35%
2018/01/30	10	13.20	5	13.20	13.20	5	3,786	0.13%
2018/01/29	14	13.05	1	13.15	13.05	13	3,769	0.34%
2018/01/26	0	0.00	10	13.25	13.15	-10	3,800	-0.26%
2018/01/25	0	0.00	14	13.29	13.20	-14	3,905	-0.36%
2018/01/24	0	0.00	15	13.30	13.30	-15	3,915	-0.38%
2018/01/22	0	0.00	27	13.22	13.25	-27	3,927	-0.69%
2018/01/19	10	13.70	6	13.50	13.50	4	3,934	0.10%
2018/01/15	6	13.65	0	0.00	13.55	6	3,962	0.15%
2018/01/12	20	13.65	0	0.00	13.65	20	3,959	0.51%
2018/01/08	0	0.00	41	13.90	13.75	-41	4,234	-0.97%
2018/01/05	12	14.48	1	14.40	14.45	11	4,151	0.26%
2018/01/04	31	14.57	20	14.40	14.60	11	4,111	0.27%
2018/01/03	60	14.11	21.7	14.12	14.10	38.3	4,052	0.94%
2018/01/02	0	0.00	10	14.35	14.25	-10	4,014	-0.25%