飛宏 (2457)-玉山-大里券商分點個股進出

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
51.2
漲跌
▼1.1
漲幅
-2.10%
成交量
1,574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: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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/04/25	1	51.31	0.1	51.50	51.20	0.9	4,328	0.02%
2024/04/24	40	51.80	1	52.00	52.30	39	4,349	0.90%
2024/04/23	1.1	51.67	0	0.00	51.00	1.1	4,409	0.02%
2024/04/22	8	51.39	0	0.00	51.00	8	4,457	0.18%
2024/04/19	3	53.82	10	53.50	52.50	-7	4,465	-0.16%
2024/04/18	2	54.85	10.2	54.81	54.50	-8.2	4,481	-0.18%
2024/04/17	0	0.00	14	52.82	53.30	-14	4,357	-0.32%
2024/04/16	4.1	50.55	6	50.53	51.00	-1.9	4,349	-0.04%
2024/04/15	4.1	52.82	0	0.00	52.30	4.1	4,370	0.09%
2024/04/12	7.1	53.92	8	54.24	53.80	-0.9	4,423	-0.02%
2024/04/11	6.1	52.55	0	52.60	52.50	6.1	4,364	0.14%
2024/04/10	14	54.19	4	54.13	54.10	10	4,349	0.23%
2024/04/09	4.1	53.90	0	0.00	54.00	4.1	4,362	0.09%
2024/04/08	2	53.85	0	0.00	53.70	2	4,448	0.05%
2024/04/02	2	54.05	1	54.10	54.30	1	4,476	0.02%
2024/04/01	3	54.60	11	54.62	54.60	-8	4,509	-0.18%
2024/03/29	0	0.00	0.1	53.50	53.30	-0.1	4,529	0.00%
2024/03/28	2.2	53.01	4	52.90	53.00	-1.8	4,526	-0.04%
2024/03/27	1	53.70	0	0.00	53.30	1	4,531	0.02%
2024/03/26	4.1	54.32	10	53.41	53.30	-5.9	4,547	-0.13%
2024/03/25	0	0.00	1.1	55.04	55.20	-1.1	4,531	-0.02%
2024/03/22	35.1	54.83	35	54.90	54.30	0.1	4,573	0.00%
2024/03/21	0.1	53.50	5	53.56	53.80	-4.9	4,558	-0.11%
2024/03/20	8.3	53.07	0	0.00	53.00	8.3	4,653	0.18%
2024/03/19	6.1	54.50	4	54.30	54.30	2.1	4,634	0.04%
2024/03/18	2.2	54.25	3.5	54.29	54.40	-1.3	4,682	-0.03%
2024/03/15	1.6	55.02	0	0.00	55.00	1.6	4,699	0.03%
2024/03/14	0	55.30	0	0.00	55.20	0	4,778	0.00%
2024/03/13	14.5	55.20	12	55.03	55.00	2.5	4,833	0.05%
2024/03/12	7	57.03	6	56.45	56.40	1	4,881	0.02%
2024/03/11	0.1	56.14	1	56.40	56.30	-0.9	4,964	-0.02%
2024/03/08	6.2	56.40	4	56.55	55.90	2.2	5,023	0.04%
2024/03/07	7	59.00	0	0.00	58.00	7	5,013	0.14%
2024/03/06	4	60.50	3	60.27	60.10	1	4,997	0.02%
2024/03/05	35.1	60.79	34	60.05	60.00	1.1	5,096	0.02%
2024/03/04	44.1	61.40	4.1	62.12	60.60	40	5,211	0.77%
2024/03/01	43.2	60.68	4	60.40	60.30	39.2	5,228	0.75%
2024/02/29	12	61.11	24	60.90	61.30	-12	5,690	-0.21%
2024/02/27	12.1	59.89	6	60.18	60.20	6.1	6,506	0.09%
2024/02/26	17	61.07	21	61.40	61.20	-4	6,952	-0.06%
2024/02/23	9.1	60.47	4	60.38	59.70	5.1	6,907	0.07%
2024/02/22	6.1	61.19	21	61.51	61.30	-14.9	6,865	-0.22%
2024/02/21	26.1	61.65	14.1	61.91	61.50	12	6,858	0.18%
2024/02/20	10	62.04	6.2	62.01	61.80	3.8	6,946	0.05%
2024/02/19	15.5	61.80	69.2	61.92	62.30	-53.7	6,809	-0.79%
2024/02/16	4.5	57.44	6.2	58.02	58.70	-1.7	6,414	-0.03%
2024/02/15	1	56.10	4	55.83	56.20	-3	6,380	-0.05%
2024/02/05	1.2	56.03	2	55.90	56.10	-0.8	6,399	-0.01%
2024/02/02	2	57.10	1	57.20	57.00	1	6,378	0.02%
2024/02/01	1	56.80	1	56.40	57.20	0	6,381	0.00%
2024/01/31	8	57.40	1.1	57.31	57.00	6.9	6,377	0.11%
2024/01/30	2	57.81	2	58.10	57.80	0	6,392	0.00%
2024/01/29	0	58.60	1	58.30	58.80	-1	6,439	-0.01%
2024/01/26	0	0.00	0	57.40	56.90	0	6,422	0.00%
2024/01/25	13	58.28	1	59.40	58.00	12	6,482	0.19%
2024/01/24	3	58.17	5.2	58.63	58.60	-2.2	6,668	-0.03%
2024/01/23	3.5	57.61	2	57.30	57.30	1.5	6,673	0.02%
2024/01/22	3	56.57	3.3	56.69	57.00	-0.3	6,658	0.00%
2024/01/19	0	0.00	1	56.70	56.50	-1	6,715	-0.02%
2024/01/18	0	0.00	3	54.90	56.00	-3	6,766	-0.04%
2024/01/17	23	55.77	1	55.80	55.30	22	6,908	0.32%
2024/01/16	6	57.80	3	58.10	57.60	3	7,033	0.04%
2024/01/15	3	58.13	3.3	58.19	58.30	-0.3	7,136	0.00%
2024/01/12	31.3	57.53	2.9	57.05	56.90	28.3	7,196	0.39%
2024/01/11	0	55.40	3	55.87	57.10	-3	7,181	-0.04%
2024/01/10	7.2	55.51	4	55.60	55.00	3.2	7,209	0.04%
2024/01/09	8.5	57.37	5	57.36	56.50	3.5	7,231	0.05%
2024/01/08	8	59.91	8.2	59.85	58.90	-0.2	7,202	0.00%
2024/01/05	5	58.74	3	58.73	58.30	2	7,144	0.03%
2024/01/04	3	57.60	1	57.60	57.60	2	7,137	0.03%
2024/01/03	1.8	58.39	0	0.00	58.80	1.8	7,155	0.02%
2024/01/02	11	60.24	27	59.94	59.30	-16	7,150	-0.22%
2023/12/29	5	58.70	2	58.70	58.90	3	7,180	0.04%
2023/12/28	0	0.00	3	59.00	59.00	-3	7,194	-0.04%
2023/12/27	0	0.00	0.3	59.00	58.40	-0.3	7,222	0.00%
2023/12/26	0	0.00	1.5	58.10	59.00	-1.5	7,298	-0.02%
2023/12/25	6.3	57.08	6	56.92	57.00	0.3	7,276	0.00%
2023/12/22	3	56.60	3.1	56.66	56.40	-0.1	7,282	0.00%
2023/12/21	1	56.70	5	57.22	56.60	-4	7,287	-0.05%
2023/12/20	0	0.00	6	58.05	57.80	-6	7,299	-0.08%
2023/12/19	7	57.34	4.1	58.06	57.30	2.9	7,311	0.04%
2023/12/18	1	59.30	0	0.00	59.00	1	7,300	0.01%
2023/12/15	16	59.66	13	60.10	59.10	3	7,317	0.04%
2023/12/14	2	58.45	3	59.07	58.20	-1	7,234	-0.01%
2023/12/13	25	58.67	7	59.11	58.30	18	7,219	0.25%
2023/12/12	2.1	59.39	2	59.90	59.00	0.1	7,208	0.00%
2023/12/11	5.1	59.58	3	60.13	59.60	2.1	7,208	0.03%
2023/12/08	8	61.06	2	61.00	61.00	6	7,155	0.08%
2023/12/07	10.2	61.38	4	61.50	60.50	6.2	7,155	0.09%
2023/12/06	1	61.70	3.3	62.84	61.60	-2.3	7,150	-0.03%
2023/12/05	2	61.15	3	62.00	62.80	-1	7,114	-0.01%
2023/12/04	5.2	62.50	4	62.98	61.80	1.2	7,125	0.02%
2023/12/01	0	0.00	1.1	62.14	62.50	-1.1	7,404	-0.02%
2023/11/30	8	63.18	5	64.04	62.20	3	7,390	0.04%
2023/11/29	19	64.03	19	63.56	63.50	0	7,352	0.00%
2023/11/28	4.8	62.90	7	63.06	62.80	-2.2	7,299	-0.03%
2023/11/27	20	63.77	22.6	64.12	62.90	-2.6	7,315	-0.04%
2023/11/24	18.4	63.54	46	62.81	63.20	-27.7	6,905	-0.40%
2023/11/21	1	57.40	0	0.00	57.20	1	5,725	0.02%
2023/11/20	2	57.00	3	57.70	56.70	-1	5,793	-0.02%
2023/11/17	3.1	57.12	6.2	56.75	56.20	-3.1	5,768	-0.05%
2023/11/16	0	0.00	5.1	56.29	56.40	-5.1	5,691	-0.09%
2023/11/15	3	55.17	1	55.30	54.60	2	5,899	0.03%
2023/11/14	0	0.00	1	54.80	54.80	-1	6,212	-0.02%
2023/11/13	0	53.60	2	53.60	54.00	-2	6,271	-0.03%
2023/11/10	0	53.10	0	0.00	52.50	0	6,380	0.00%
2023/11/09	0	53.50	11	53.33	53.20	-11	6,463	-0.17%
2023/11/07	1.1	54.79	0.1	54.70	54.20	1	6,689	0.01%
2023/11/06	0	54.90	4	55.18	54.90	-4	6,783	-0.06%
2023/11/03	1	53.90	1	53.30	53.30	0	6,757	0.00%
2023/11/02	5	53.38	7.3	52.80	52.80	-2.3	6,792	-0.03%
2023/11/01	1	51.51	0	0.00	51.80	1	6,790	0.02%
2023/10/31	3.4	53.02	1	52.60	52.50	2.4	6,621	0.04%
2023/10/30	1	55.60	3	54.93	54.60	-2	6,706	-0.03%
2023/10/27	2.1	55.52	1	57.20	55.40	1.1	6,836	0.02%
2023/10/26	5	57.84	1	58.70	57.00	4	6,903	0.06%
2023/10/25	9	59.09	15	59.21	59.10	-6	6,979	-0.09%
2023/10/24	4	56.70	2	55.90	56.80	2	6,897	0.03%
2023/10/20	1	54.99	2	55.00	55.00	-1	6,885	-0.01%
2023/10/19	5.1	56.77	0	0.00	56.10	5.1	7,039	0.07%
2023/10/18	6.1	58.02	4	59.20	57.70	2.1	7,065	0.03%
2023/10/17	2	60.30	0	0.00	60.60	2	7,114	0.03%
2023/10/16	0	59.50	0.2	59.50	58.70	-0.2	7,238	0.00%
2023/10/11	0	0.00	10	62.00	61.70	-10	8,216	-0.12%
2023/10/06	1	61.60	0.2	61.30	61.60	0.8	8,402	0.01%
2023/10/05	7	63.46	5	62.30	61.80	2	8,712	0.02%
2023/10/04	1	60.99	0	0.00	60.80	1	9,087	0.01%
2023/10/03	2.2	62.36	0.3	62.00	62.00	1.9	9,280	0.02%
2023/10/02	24.5	62.19	1.1	63.00	63.00	23.4	9,528	0.25%
2023/09/28	0	0.00	3	59.10	58.90	-3	9,613	-0.03%
2023/09/27	0	0.00	0.4	58.49	58.30	-0.4	9,991	0.00%
2023/09/26	0	59.00	0	0.00	58.50	0	10,168	0.00%
2023/09/25	0.1	59.34	0	0.00	58.80	0.1	10,308	0.00%
2023/09/22	0.1	59.68	0	59.80	59.70	0.1	10,443	0.00%
2023/09/20	1	61.70	0	0.00	60.90	1	10,594	0.01%
2023/09/19	1	61.51	7	61.77	61.30	-6	10,873	-0.05%
2023/09/18	0.1	63.00	0	0.00	62.50	0.1	11,060	0.00%
2023/09/15	5	62.92	4	62.40	63.60	1	11,386	0.01%
2023/09/14	7	62.80	8	63.04	62.70	-1	11,551	-0.01%
2023/09/13	1.5	63.03	0	0.00	62.10	1.5	11,775	0.01%
2023/09/12	8	62.65	0	0.00	62.00	8	12,067	0.07%
2023/09/11	2.1	63.84	1	63.40	63.40	1.1	12,282	0.01%
2023/09/08	11	67.00	1	66.60	66.00	10	12,596	0.08%
2023/09/07	13	68.95	1.2	69.25	68.00	11.8	13,011	0.09%
2023/09/06	8	66.63	4	66.55	67.80	4	13,275	0.03%
2023/09/05	6	69.17	2	69.10	70.70	4	13,234	0.03%
2023/09/04	4.1	69.13	0	69.40	69.10	4	13,658	0.03%
2023/09/01	4	72.75	2	72.15	71.10	2	14,142	0.01%
2023/08/31	13	72.02	8	72.28	73.00	5	14,509	0.03%
2023/08/30	3	71.13	5	71.52	71.00	-2	15,025	-0.01%
2023/08/29	4	70.93	2	70.31	71.50	2	16,015	0.01%
2023/08/28	6	69.80	8	70.08	70.00	-2	17,175	-0.01%
2023/08/25	7	69.79	4	69.50	69.90	3	18,143	0.02%
2023/08/24	8	69.80	3.5	70.09	69.00	4.5	18,544	0.02%
2023/08/23	3	68.93	3	68.83	68.60	0	18,973	0.00%
2023/08/22	8	68.90	18	67.92	68.50	-10	19,242	-0.05%
2023/08/21	10	69.81	4.1	71.60	68.70	6	19,614	0.03%
2023/08/18	31.1	70.61	9	69.13	69.80	22.1	21,131	0.10%
2023/08/17	3	66.20	3.1	66.15	66.90	-0.1	21,030	0.00%
2023/08/16	5.1	66.05	8	65.20	66.20	-2.9	21,193	-0.01%
2023/08/15	5	63.74	4	64.28	64.60	1	21,721	0.00%
2023/08/14	10	61.56	16	61.90	62.10	-6	22,208	-0.03%
2023/08/11	11	63.83	6	63.57	63.50	5	22,801	0.02%
2023/08/10	1	61.80	1	62.00	61.60	0	23,117	0.00%
2023/08/09	0	0.00	3	63.47	63.50	-3	23,717	-0.01%
2023/08/08	0.1	63.80	7.2	64.02	64.40	-7.1	24,317	-0.03%
2023/08/07	0.1	64.85	12	64.62	65.20	-11.9	24,618	-0.05%
2023/08/04	3.1	65.48	1	65.00	65.40	2.1	25,312	0.01%
2023/08/02	2.3	66.69	7	65.34	65.30	-4.8	25,743	-0.02%
2023/08/01	0.4	66.83	10	66.06	66.50	-9.7	26,070	-0.04%
2023/07/31	2.1	67.78	3	69.23	67.50	-0.9	26,375	0.00%
2023/07/28	5.2	68.34	6	68.57	69.50	-0.8	26,653	0.00%
2023/07/27	3	69.67	2	70.00	69.50	1	27,081	0.00%
2023/07/26	5.1	70.47	0.5	71.10	69.70	4.6	27,576	0.02%
2023/07/25	2	71.00	1	70.20	70.60	1	27,814	0.00%
2023/07/24	6	70.02	6	70.97	70.00	0	28,006	0.00%
2023/07/21	1	72.30	1	73.10	73.60	0	28,207	0.00%
2023/07/20	2	72.90	25	73.20	73.20	-23	29,256	-0.08%
2023/07/19	7.1	73.88	2	74.50	72.50	5.1	29,584	0.02%
2023/07/18	9	74.97	12	74.73	74.00	-3	30,150	-0.01%
2023/07/17	23.7	76.92	10.2	77.20	76.70	13.5	30,543	0.04%
2023/07/14	8	73.95	7	73.77	72.60	1	31,042	0.00%
2023/07/13	7	73.51	19	73.13	72.80	-12	32,704	-0.04%
2023/07/12	18.1	71.60	14.1	71.99	72.00	4.1	33,621	0.01%
2023/07/11	41.2	73.40	33	73.05	72.00	8.2	34,256	0.02%
2023/07/10	8.1	76.94	5	76.42	76.00	3.1	34,499	0.01%
2023/07/07	12	77.94	13	77.77	78.30	-1	34,755	0.00%
2023/07/06	5.1	78.58	6	78.50	77.70	-0.9	35,037	0.00%
2023/07/05	23	80.16	23	80.10	79.40	0	35,753	0.00%
2023/07/04	7.1	78.45	3.1	77.68	77.60	4	35,789	0.01%
2023/07/03	10	78.82	7	78.99	78.80	3	35,870	0.01%
2023/06/30	4.1	76.33	12	77.57	78.00	-7.9	36,476	-0.02%
2023/06/29	2	76.05	4	75.90	75.50	-2	36,628	-0.01%
2023/06/28	7	75.50	3	76.20	75.30	4	36,905	0.01%
2023/06/27	18	76.37	18.1	76.82	75.60	0	37,163	0.00%
2023/06/26	18	79.55	4.1	79.50	79.30	13.9	37,281	0.04%
2023/06/21	21.1	80.12	30.2	80.68	81.80	-9.1	37,430	-0.02%
2023/06/20	6	79.42	2	79.30	79.40	4	37,547	0.01%
2023/06/19	20	80.18	11	80.76	80.80	9	38,426	0.02%
2023/06/16	16	80.13	9	80.30	79.10	7	39,863	0.02%
2023/06/15	15	79.68	4	79.53	79.00	11	40,410	0.03%
2023/06/14	13	81.08	7	80.44	80.30	6	41,215	0.01%
2023/06/13	14	80.82	23.1	81.35	82.30	-9	41,842	-0.02%
2023/06/12	10.1	79.91	6	79.27	78.50	4.1	42,435	0.01%
2023/06/09	24.1	80.07	32	79.90	79.00	-7.9	43,618	-0.02%
2023/06/08	20.4	79.66	8	79.28	78.90	12.4	44,550	0.03%
2023/06/07	25.1	83.74	27	83.06	81.50	-1.9	45,822	0.00%
2023/06/06	22.2	84.34	14.1	83.42	82.60	8.1	46,949	0.02%
2023/06/05	44	85.67	42	86.17	85.70	2	47,549	0.00%
2023/06/02	83	83.26	79.9	83.40	83.40	3.1	47,681	0.01%
2023/06/01	82.8	81.09	105	81.12	81.90	-22.2	47,138	-0.05%	大賣/
2023/05/31	69.1	77.00	53	77.33	78.40	16.1	46,628	0.03%
2023/05/30	68.1	77.77	63	77.09	76.60	5.1	45,748	0.01%
2023/05/29	59	76.37	73.1	76.74	76.40	-14.1	45,395	-0.03%
2023/05/26	50.1	74.43	50.1	73.88	73.70	0	45,058	0.00%
2023/05/25	54	74.76	50.2	74.82	74.50	3.8	44,998	0.01%
2023/05/24	87.4	77.28	109.1	77.54	75.80	-21.7	44,898	-0.05%	大賣/
2023/05/23	6	75.25	11	75.29	75.50	-5	44,540	-0.01%
2023/05/22	11	74.59	13.3	74.63	75.30	-2.3	44,960	-0.01%
2023/05/19	19	75.40	12	73.91	73.20	7	44,786	0.02%
2023/05/18	48.1	76.11	63.4	75.84	75.80	-15.3	44,433	-0.03%
2023/05/17	75	75.29	55	75.03	74.10	20	43,886	0.05%
2023/05/16	32	74.15	45	73.66	74.40	-13	43,212	-0.03%
2023/05/15	65	73.26	59	73.85	72.70	6	42,738	0.01%
2023/05/12	30	71.05	36	72.08	73.20	-6	42,094	-0.01%
2023/05/11	22.1	69.96	20	69.60	68.90	2.1	41,514	0.01%
2023/05/10	36.1	68.88	31.2	69.64	70.00	4.9	41,156	0.01%
2023/05/09	47.2	72.76	34.2	74.23	71.70	13	40,450	0.03%
2023/05/08	31.1	72.84	37	73.10	73.80	-5.9	39,949	-0.01%
2023/05/05	62.2	72.72	69	71.50	71.20	-6.8	39,498	-0.02%
2023/05/04	50	75.65	45.2	76.10	74.00	4.8	39,065	0.01%
2023/05/03	61.1	76.46	58	76.15	76.00	3.1	38,702	0.01%
2023/05/02	59.1	75.05	79	75.00	76.50	-19.9	38,138	-0.05%
2023/04/28	30.1	73.00	43	73.61	73.50	-12.9	37,572	-0.03%
2023/04/27	36	71.73	23	72.08	71.90	13	37,132	0.04%
2023/04/26	31	71.94	21	72.03	71.90	10	36,803	0.03%
2023/04/25	71.1	73.04	55	73.38	72.70	16.1	36,370	0.04%
2023/04/24	39.1	73.67	51.1	73.64	73.30	-12	35,247	-0.03%
2023/04/21	47.1	73.10	64.2	74.02	72.50	-17.1	34,861	-0.05%
2023/04/20	39.1	75.68	32	76.14	74.60	7	34,112	0.02%
2023/04/19	76.1	77.96	66.2	78.62	77.80	9.9	33,376	0.03%
2023/04/18	101.2	77.84	73	76.86	76.40	28.2	32,320	0.09%	大買/
2023/04/17	38	72.65	36.1	73.81	75.90	1.9	30,534	0.01%
2023/04/14	43.1	69.11	33	69.58	69.00	10.1	29,403	0.03%
2023/04/13	33.1	66.63	33.1	67.29	67.30	0	28,431	0.00%
2023/04/12	28.1	67.16	28	66.75	66.30	0.1	27,694	0.00%
2023/04/11	15	66.76	15.2	66.76	66.30	-0.2	27,252	0.00%
2023/04/10	32.2	65.69	55	66.04	66.60	-22.8	26,706	-0.09%
2023/04/07	32.1	62.96	20	62.66	62.50	12.1	25,805	0.05%
2023/04/06	13	60.35	13	60.99	61.60	0	25,429	0.00%
2023/03/31	40	62.52	37.1	62.07	60.30	2.9	25,221	0.01%
2023/03/30	21	61.10	16	60.75	60.80	5	24,733	0.02%
2023/03/29	27	60.06	17	59.65	59.80	10	24,759	0.04%
2023/03/28	7	59.33	6.1	59.09	59.20	0.9	25,009	0.00%
2023/03/27	18	60.02	17	60.39	59.80	1	24,753	0.00%
2023/03/24	11	59.47	14	59.75	60.00	-3	24,383	-0.01%
2023/03/23	5	59.14	12	59.23	59.50	-7	24,068	-0.03%
2023/03/22	44	60.10	44.3	60.03	59.00	-0.3	23,610	0.00%
2023/03/21	48.4	62.58	44	62.99	61.10	4.4	22,529	0.02%
2023/03/20	16	59.18	27	59.60	59.50	-11	20,843	-0.05%
2023/03/17	39.1	59.79	32	59.71	59.10	7.1	20,016	0.04%
2023/03/16	37	57.75	31.5	57.76	58.50	5.5	18,949	0.03%
2023/03/15	57	59.56	61.2	59.08	59.20	-4.2	18,059	-0.02%
2023/03/14	41.2	57.14	77.1	58.37	58.40	-35.9	17,276	-0.21%
2023/03/13	92.6	56.71	82.1	56.40	56.20	10.5	15,806	0.07%
2023/03/10	64.1	56.20	74.8	56.74	56.60	-10.7	14,616	-0.07%
2023/03/09	61.9	55.51	64.5	55.45	54.80	-2.6	13,026	-0.02%
2023/03/08	24	51.46	49.1	52.29	54.70	-25.1	11,630	-0.22%
2023/03/07	18.1	50.05	21.5	50.06	49.80	-3.4	10,742	-0.03%
2023/03/06	18	48.87	35	48.51	48.75	-17	10,455	-0.16%
2023/03/03	32	48.20	29	47.86	46.90	3	10,502	0.03%
2023/03/02	2	46.43	2	47.08	47.05	0	10,050	0.00%
2023/03/01	5	45.67	32	45.35	45.60	-27	9,884	-0.27%
2023/02/24	58	45.97	14	45.43	45.45	44	9,774	0.45%
2023/02/23	21	46.63	18	46.89	46.60	3	9,572	0.03%
2023/02/22	61.5	45.80	64.1	46.20	47.20	-2.6	9,388	-0.03%
2023/02/21	73	46.72	104.1	46.87	46.70	-31.1	9,065	-0.34%	大賣/
2023/02/20	35	45.17	29	45.80	46.35	6	7,673	0.08%
2023/02/17	4	42.10	19	42.39	42.15	-15	7,037	-0.21%
2023/02/16	11	42.38	23	42.32	42.35	-12	6,955	-0.17%
2023/02/15	11	40.67	14	40.66	40.75	-3	6,725	-0.04%
2023/02/14	3	39.97	0	0.00	39.80	3	6,699	0.04%
2023/02/13	5	39.97	3	40.00	39.95	2	6,721	0.03%
2023/02/10	7	40.14	6	40.07	39.90	1	6,759	0.01%
2023/02/09	2	41.55	3	41.75	41.35	-1	6,706	-0.01%
2023/02/08	2	41.35	3	41.25	41.05	-1	6,678	-0.01%
2023/02/07	0	0.00	1	41.50	41.25	-1	6,645	-0.02%
2023/02/06	1	40.65	1	40.80	40.65	0	6,589	0.00%
2023/02/03	0	0.00	2	40.43	40.45	-2	6,578	-0.03%
2023/02/02	0	0.00	1.4	40.66	40.60	-1.4	6,560	-0.02%
2023/01/30	0	38.75	1.1	39.05	38.85	-1.1	6,526	-0.02%
2023/01/17	0	38.08	0	0.00	38.00	0	6,521	0.00%
2023/01/16	2.1	37.83	0	0.00	37.90	2.1	6,518	0.03%
2023/01/13	3.1	38.20	0	0.00	38.00	3.1	6,533	0.05%
2023/01/12	4.1	38.73	0	0.00	38.70	4.1	6,519	0.06%
2023/01/11	10.2	39.20	5	39.90	39.00	5.2	6,554	0.08%
2023/01/10	0	0.00	2	40.25	40.10	-2	6,526	-0.03%
2023/01/09	3	40.25	1	40.40	40.15	2	6,569	0.03%
2023/01/06	1	40.10	1	39.90	40.05	0	6,595	0.00%
2023/01/05	2	40.50	7	40.75	40.05	-5	6,654	-0.08%
2023/01/04	1	40.15	6	40.12	40.10	-5	6,663	-0.08%
2023/01/03	1	39.90	1	39.90	39.95	0	6,679	0.00%
2022/12/29	3	39.65	5	39.53	39.65	-2	6,837	-0.03%
2022/12/28	8	39.57	7	39.60	39.00	1	6,845	0.01%
2022/12/27	1	40.20	5	40.10	40.05	-4	6,843	-0.06%
2022/12/26	21	40.16	1	40.15	40.00	20	6,852	0.29%
2022/12/23	7	41.01	2	40.90	41.00	5	6,825	0.07%
2022/12/22	14	41.87	5	42.63	41.50	9	6,795	0.13%
2022/12/21	42	41.41	43	42.03	42.40	-1	6,585	-0.02%
2022/12/20	83	41.59	110	41.46	40.65	-27	6,274	-0.43%	大賣/
2022/12/19	2	40.93	6.2	41.26	41.25	-4.2	5,759	-0.07%
2022/12/16	5	39.44	1	39.35	39.40	4	5,685	0.07%
2022/12/15	3	40.32	22	40.40	40.50	-19	5,680	-0.33%
2022/12/14	1	39.70	3	39.72	39.70	-2	5,709	-0.04%
2022/12/13	2	39.65	0	0.00	39.65	2	5,901	0.03%
2022/12/12	0	0.00	1	40.05	39.95	-1	6,241	-0.02%
2022/12/09	1	40.85	3	40.53	39.90	-2	6,895	-0.03%
2022/12/08	0	0.00	3	39.78	39.80	-3	6,969	-0.04%
2022/12/07	10.2	39.95	11	40.48	39.75	-0.8	6,967	-0.01%
2022/12/06	11	42.40	14	42.13	41.65	-3	6,883	-0.04%
2022/12/05	1	42.15	4	42.23	41.70	-3	6,639	-0.05%
2022/12/02	7	41.64	4	41.73	41.75	3	6,574	0.05%
2022/12/01	18	42.02	7	41.91	41.60	11	6,509	0.17%
2022/11/30	11	42.24	19	42.20	41.80	-8	6,398	-0.13%
2022/11/29	8	40.98	3	41.17	41.25	5	6,186	0.08%
2022/11/28	33	42.07	25.4	42.39	41.70	7.6	6,208	0.12%
2022/11/25	16.3	41.01	34	41.53	42.30	-17.7	5,779	-0.31%
2022/11/24	22.1	39.21	8	39.19	38.85	14.1	5,224	0.27%
2022/11/23	2	36.70	0	0.00	36.65	2	4,905	0.04%
2022/11/22	4	36.83	0	0.00	36.70	4	4,949	0.08%
2022/11/21	4	37.38	0	0.00	37.10	4	4,993	0.08%
2022/11/18	2	38.73	4	38.10	37.30	-2	5,005	-0.04%
2022/11/17	12	38.54	2	38.35	38.45	10	4,945	0.20%
2022/11/16	2	37.95	4	37.90	37.85	-2	4,917	-0.04%
2022/11/15	2	37.43	7	37.20	37.85	-5	4,921	-0.10%
2022/11/14	1	37.00	0.1	37.00	37.05	0.9	4,925	0.02%
2022/11/09	0	0.00	6	38.08	37.90	-6	4,957	-0.12%
2022/11/08	1	38.20	6	38.48	37.45	-5	4,996	-0.10%
2022/11/07	0	0.00	1	37.70	37.75	-1	4,977	-0.02%
2022/11/04	7	37.31	1	37.60	37.40	6	5,071	0.12%
2022/11/03	5	36.90	5	36.10	36.90	0	5,053	0.00%
2022/11/02	0	0.00	6	36.97	36.60	-6	5,083	-0.12%
2022/10/28	2	35.48	2	35.55	35.25	0	5,227	0.00%
2022/10/27	0	0.00	11	36.15	36.30	-11	5,247	-0.21%
2022/10/26	3	34.97	2	35.13	35.05	1	5,287	0.02%
2022/10/25	1	35.20	14	35.20	34.85	-13	5,348	-0.24%
2022/10/24	0	0.00	5	35.40	34.80	-5	5,376	-0.09%
2022/10/21	13	34.71	5	34.75	34.30	8	5,389	0.15%
2022/10/20	4	35.53	4	35.25	35.30	0	5,381	0.00%
2022/10/19	1	36.60	19	36.32	36.10	-18	5,391	-0.33%
2022/10/18	1	35.00	0	0.00	35.40	1	5,368	0.02%
2022/10/17	0	0.00	2	34.05	34.95	-2	5,439	-0.04%
2022/10/14	2	35.23	8	34.89	35.05	-6	5,487	-0.11%
2022/10/13	15	34.31	0	0.00	33.40	15	5,492	0.27%
2022/10/12	25.1	36.20	12	36.38	35.70	13.1	5,461	0.24%
2022/10/07	1	38.30	2	38.25	38.20	-1	5,656	-0.02%
2022/10/06	4	38.38	6	38.31	38.20	-2	5,817	-0.03%
2022/10/04	0	0.00	7	36.69	37.05	-7	5,697	-0.12%
2022/09/30	0	0.00	3	35.50	35.50	-3	5,806	-0.05%
2022/09/29	5	35.75	2	35.90	35.35	3	5,817	0.05%
2022/09/28	9	35.64	7	36.23	34.85	2	5,833	0.03%
2022/09/27	6	35.80	0	0.00	36.50	6	5,809	0.10%
2022/09/26	15	36.51	9	37.07	35.75	6	5,831	0.10%
2022/09/23	12	38.23	2	38.15	38.05	10	5,846	0.17%
2022/09/22	7	38.79	5	38.40	39.10	2	5,876	0.03%
2022/09/21	2	38.90	0	0.00	38.90	2	5,857	0.03%
2022/09/20	6	38.83	5	39.24	39.35	1	5,801	0.02%
2022/09/19	9	41.48	13	40.14	38.95	-4	5,647	-0.07%
2022/09/16	20	41.46	19.1	41.54	41.60	0.9	5,366	0.02%
2022/09/14	4	39.13	5	38.30	39.30	-1	4,728	-0.02%
2022/09/13	3	39.23	4	39.10	39.15	-1	4,738	-0.02%
2022/09/12	0	0.00	1	38.60	39.20	-1	4,743	-0.02%
2022/09/07	5	36.94	0	0.00	36.60	5	4,787	0.10%
2022/09/06	2	36.95	3	37.25	37.00	-1	4,806	-0.02%
2022/09/05	2.2	38.53	1	39.75	38.15	1.2	4,777	0.03%
2022/09/02	16	40.68	7	40.74	40.30	9	4,717	0.19%
2022/09/01	2	40.20	13	39.89	39.55	-11	4,520	-0.24%
2022/08/31	11	39.15	12	38.50	39.15	-1	4,456	-0.02%
2022/08/30	0	0.00	2	38.18	38.15	-2	4,752	-0.04%
2022/08/29	3	37.97	3	37.97	37.80	0	4,845	0.00%
2022/08/26	0	0.00	2	39.80	39.60	-2	4,835	-0.04%
2022/08/25	3	38.80	0	0.00	38.75	3	4,848	0.06%
2022/08/23	1	38.20	0	0.00	38.35	1	5,152	0.02%
2022/08/22	1	38.60	2	38.48	38.40	-1	5,192	-0.02%
2022/08/19	0	0.00	6	39.66	39.45	-6	5,279	-0.11%
2022/08/18	4	39.90	9	39.70	39.90	-5	5,301	-0.09%
2022/08/17	9	39.63	3	39.50	39.70	6	5,298	0.11%
2022/08/16	2	39.08	6	39.23	39.15	-4	5,267	-0.08%
2022/08/15	5	38.92	6	39.01	39.10	-1	5,227	-0.02%
2022/08/12	2	38.08	1	38.20	38.05	1	5,186	0.02%
2022/08/11	0	37.70	2	38.70	37.90	-2	5,185	-0.04%
2022/08/10	4	38.21	5	38.20	38.25	-1	5,096	-0.02%
2022/08/09	0	0.00	6	37.86	37.95	-6	5,102	-0.12%
2022/08/08	1	36.70	1	37.30	37.55	0	5,119	0.00%
2022/08/05	7	37.69	19	37.71	37.60	-12	5,162	-0.23%
2022/08/04	16	35.72	11	34.96	35.95	5	5,183	0.10%
2022/08/03	3	36.07	0	0.00	36.05	3	5,170	0.06%
2022/08/02	7	36.46	1	36.35	36.50	6	5,192	0.12%
2022/08/01	0	0.00	9	38.24	38.35	-9	5,145	-0.17%
2022/07/29	11	37.21	11	37.10	37.20	0	5,100	0.00%
2022/07/28	0	0.00	1	37.15	36.60	-1	5,127	-0.02%
2022/07/27	1	36.50	0	0.00	36.65	1	5,139	0.02%
2022/07/26	1	36.20	0	0.00	36.15	1	5,173	0.02%
2022/07/25	15	37.00	15	36.80	37.00	0	5,183	0.00%
2022/07/22	4	37.44	2	37.73	36.80	2	5,224	0.04%
2022/07/21	16	37.22	14	37.00	37.35	2	5,315	0.04%
2022/07/20	0	0.00	1	36.50	36.05	-1	5,269	-0.02%
2022/07/19	1	36.30	1	36.10	35.95	0	5,357	0.00%
2022/07/18	4	36.20	2	36.05	36.10	2	5,373	0.04%
2022/07/15	18	36.25	17	36.44	36.00	1	5,369	0.02%
2022/07/14	4	34.81	3	36.05	36.30	1	5,204	0.02%
2022/07/13	1	33.35	1	33.35	33.00	0	5,084	0.00%
2022/07/12	2	32.80	2	33.20	32.25	0	5,178	0.00%
2022/07/11	1	33.95	1.1	33.78	33.95	-0.1	5,214	0.00%
2022/07/08	7.1	33.58	7	33.39	33.60	0.1	5,283	0.00%
2022/07/07	0	0.00	1	31.50	31.50	-1	5,211	-0.02%
2022/07/06	1	30.50	2	31.08	30.25	-1	5,275	-0.02%
2022/07/05	2	31.63	1	31.20	31.95	1	5,373	0.02%
2022/07/04	1.2	31.67	1	31.65	31.00	0.2	5,410	0.00%
2022/07/01	0	0.00	12	32.80	31.70	-12	5,539	-0.22%
2022/06/30	6	34.57	4	35.06	34.00	2	5,642	0.04%
2022/06/29	0	0.00	2	35.88	35.90	-2	5,690	-0.04%
2022/06/28	0	0.00	4	36.88	36.80	-4	5,901	-0.07%
2022/06/27	2	37.63	0	0.00	37.80	2	6,692	0.03%
2022/06/24	2	37.13	2	37.28	36.85	0	6,996	0.00%
2022/06/23	3	36.05	7	36.23	35.95	-4	7,501	-0.05%
2022/06/22	6	36.33	2	37.10	35.60	4	8,370	0.05%
2022/06/20	6.1	35.84	0.1	36.64	35.10	6	9,495	0.06%
2022/06/17	10.1	36.94	3	36.93	36.95	7.1	9,504	0.07%
2022/06/16	3	38.35	3	38.75	37.40	0	9,509	0.00%
2022/06/15	9	39.01	0	0.00	38.30	9	9,536	0.09%
2022/06/14	3.1	38.93	5	38.25	39.10	-1.9	9,575	-0.02%
2022/06/13	0	0.00	3	38.70	38.80	-3	9,597	-0.03%
2022/06/10	2	39.85	2	40.05	40.00	0	9,611	0.00%
2022/06/09	120	40.87	121	40.52	40.60	-1	9,630	-0.01%	大買/大賣/
2022/06/08	3	41.60	7	41.62	41.25	-4	9,651	-0.04%
2022/06/07	2.1	40.41	0	0.00	40.30	2.1	9,377	0.02%
2022/06/06	1	39.45	0	0.00	39.15	1	9,352	0.01%
2022/06/02	3.5	40.07	5.1	39.80	40.00	-1.6	9,466	-0.02%
2022/06/01	16.1	41.70	9	41.91	40.75	7.1	9,549	0.07%
2022/05/31	0	0.00	1.3	39.36	39.40	-1.3	9,420	-0.01%
2022/05/30	3	39.20	0	0.00	39.15	3	9,594	0.03%
2022/05/27	1	38.70	4	38.80	38.10	-3	9,640	-0.03%
2022/05/26	2	38.53	2	37.75	37.40	0	9,685	0.00%
2022/05/25	3	38.72	88	38.11	38.80	-85	9,758	-0.87%
2022/05/24	0	0.00	3	38.07	37.50	-3	9,920	-0.03%
2022/05/23	3	38.68	19	38.60	38.35	-16	10,009	-0.16%
2022/05/20	5	38.49	4	38.55	38.35	1	10,206	0.01%
2022/05/19	2	37.35	0	0.00	38.40	2	10,389	0.02%
2022/05/18	2	38.63	5	38.30	38.40	-3	10,582	-0.03%
2022/05/17	10	38.15	10	38.08	38.10	0	11,380	0.00%
2022/05/16	18	37.63	3	37.45	37.35	15	11,789	0.13%
2022/05/12	5	35.70	1.1	35.41	35.00	4	11,857	0.03%
2022/05/11	4	37.91	0	0.00	37.30	4	11,831	0.03%
2022/05/10	101	37.55	100.2	38.19	38.25	0.8	11,976	0.01%	大買/
2022/05/09	2	38.95	0	0.00	38.60	2	12,027	0.02%
2022/05/05	106	41.45	104	41.04	41.00	2	12,278	0.02%	大買/大賣/
2022/05/04	1	40.20	1	40.30	40.55	0	12,324	0.00%
2022/05/03	0.1	39.80	1	39.25	39.70	-1	12,455	-0.01%
2022/04/28	0	39.15	1.3	38.85	38.70	-1.3	12,814	-0.01%
2022/04/27	106	38.68	6	38.79	38.65	100	12,841	0.78%	大買/
2022/04/26	2	41.13	2	40.90	40.70	0	12,772	0.00%
2022/04/25	9.2	41.32	5	40.95	40.95	4.2	12,852	0.03%
2022/04/22	1	43.10	2	43.15	43.25	-1	12,957	-0.01%
2022/04/21	0	0.00	3	43.37	43.60	-3	13,093	-0.02%
2022/04/20	5	42.84	13	42.84	42.95	-8	13,319	-0.06%
2022/04/19	3	42.32	1	42.45	42.05	2	13,467	0.01%
2022/04/18	6	42.71	2	42.40	42.35	4	13,793	0.03%
2022/04/15	4	43.98	6.3	44.30	43.80	-2.3	13,993	-0.02%
2022/04/14	0	45.35	20	45.26	45.10	-20	14,415	-0.14%
2022/04/13	14	44.63	17	44.56	44.50	-3	14,620	-0.02%
2022/04/12	20	44.18	11.4	43.70	44.20	8.6	14,967	0.06%
2022/04/11	2	44.38	3	44.40	44.00	-1	15,448	-0.01%
2022/04/08	1	45.85	3	46.12	45.75	-2	15,823	-0.01%
2022/04/07	7	45.89	5.2	46.37	45.20	1.8	16,675	0.01%
2022/04/06	8	47.48	9	47.16	47.15	-1	16,890	-0.01%
2022/04/01	6	46.20	5	46.18	46.10	1	17,214	0.01%
2022/03/31	10.4	47.81	8	48.02	46.80	2.4	18,222	0.01%
2022/03/30	74.9	48.62	87	48.49	48.25	-12.1	19,103	-0.06%
2022/03/29	27	47.92	21	48.31	46.95	6	21,757	0.03%
2022/03/28	68.1	48.07	44	47.66	47.60	24.1	22,374	0.11%
2022/03/25	59	47.74	64	47.62	47.65	-5	22,255	-0.02%
2022/03/24	48	46.75	37	47.15	45.90	11	21,832	0.05%
2022/03/23	12	44.58	19.3	44.94	45.75	-7.3	21,678	-0.03%
2022/03/22	0	0.00	1	43.00	43.00	-1	22,935	0.00%
2022/03/21	5	43.00	2	42.70	42.65	3	24,311	0.01%
2022/03/18	2	42.85	1	42.40	43.30	1	25,021	0.00%
2022/03/17	0	42.15	0	0.00	42.55	0	25,932	0.00%
2022/03/16	1	41.40	16	41.43	41.40	-15	26,305	-0.06%
2022/03/14	3	42.82	3	42.72	43.15	0	26,570	0.00%
2022/03/11	5.6	42.75	3	42.52	42.10	2.6	27,074	0.01%
2022/03/10	3	43.68	1.2	44.11	43.35	1.8	27,079	0.01%
2022/03/09	7	42.66	1	42.65	42.65	6	27,036	0.02%
2022/03/08	3.1	41.90	6	41.85	41.75	-2.9	27,012	-0.01%
2022/03/07	9	44.01	6	43.55	43.00	3	26,897	0.01%
2022/03/04	3	46.53	4	45.95	45.50	-1	26,779	0.00%
2022/03/03	5.3	47.59	11	47.77	46.55	-5.7	26,680	-0.02%
2022/03/02	6	46.55	5	46.17	46.90	1	26,600	0.00%
2022/03/01	11	46.21	7	46.67	46.85	4	26,662	0.02%
2022/02/25	6	46.10	7	45.05	44.80	-1	26,695	0.00%
2022/02/24	10.5	45.02	6	44.23	44.05	4.5	26,666	0.02%
2022/02/23	7	46.46	28	46.54	46.50	-21	26,540	-0.08%
2022/02/22	5	45.58	4	45.50	45.40	1	26,548	0.00%
2022/02/21	40	47.77	42	47.99	47.75	-2	26,443	-0.01%
2022/02/18	14	46.66	8.1	46.92	47.95	5.9	26,335	0.02%
2022/02/17	47.1	48.20	67	48.07	46.70	-19.9	26,355	-0.08%
2022/02/16	10	46.56	21	46.42	48.15	-11	25,774	-0.04%
2022/02/15	11	43.96	6	43.92	43.80	5	25,474	0.02%
2022/02/14	2	44.13	0	0.00	43.50	2	25,529	0.01%
2022/02/11	0	0.00	2	45.08	45.70	-2	25,612	-0.01%
2022/02/10	13.4	45.51	3	44.90	45.20	10.4	25,949	0.04%
2022/02/09	0.7	44.90	20	44.95	45.20	-19.3	25,870	-0.07%
2022/02/08	18	44.23	19	44.78	44.95	-1	25,855	0.00%
2022/02/07	16	43.01	10	42.55	43.90	6	25,760	0.02%
2022/01/26	0	0.00	1	41.00	41.60	-1	25,716	0.00%
2022/01/25	9.1	41.70	4	41.19	40.80	5.1	26,178	0.02%
2022/01/24	6	42.26	6	41.78	42.80	0	26,203	0.00%
2022/01/21	9.2	43.49	9	43.66	42.55	0.2	26,324	0.00%
2022/01/20	10	44.55	1	44.85	44.45	9	26,539	0.03%
2022/01/19	1	44.65	1	44.10	44.80	0	27,174	0.00%
2022/01/18	2	45.43	0	0.00	44.80	2	27,675	0.01%
2022/01/17	1	44.55	0	0.00	45.60	1	27,640	0.00%
2022/01/14	9.1	44.53	9	44.63	44.15	0.1	27,650	0.00%
2022/01/13	3.9	45.30	2	45.25	45.65	1.9	27,830	0.01%
2022/01/12	6	46.45	6	46.74	46.00	0	28,004	0.00%
2022/01/11	10	47.41	6	46.28	46.50	4	27,968	0.01%
2022/01/10	26	48.60	24	49.08	48.70	2	27,612	0.01%
2022/01/07	56	49.34	46	47.95	47.75	10	27,341	0.04%
2022/01/06	10.3	50.01	15	49.99	49.60	-4.8	26,889	-0.02%
2022/01/05	68	51.39	51.5	51.91	50.40	16.5	26,623	0.06%
2022/01/04	63	51.16	60	51.48	52.10	3	26,245	0.01%
2022/01/03	58	50.22	45	50.57	50.70	13	25,790	0.05%
2021/12/30	25	51.31	26.1	51.34	50.30	-1.1	25,335	0.00%
2021/12/29	8.1	50.59	11	50.85	50.60	-2.9	24,493	-0.01%
2021/12/28	28.3	50.29	41	50.43	50.00	-12.7	24,195	-0.05%
2021/12/27	37.2	50.76	41	51.06	51.70	-3.8	23,728	-0.02%
2021/12/24	43.1	50.09	39.2	50.29	49.40	3.9	22,652	0.02%
2021/12/23	177.1	49.74	162	50.07	49.90	15.1	21,538	0.07%	大買/大賣/
2021/12/22	35	46.12	42	46.42	47.35	-7	18,101	-0.04%
2021/12/21	30	43.76	73.1	43.68	43.05	-43.1	17,170	-0.25%
2021/12/20	53	45.01	49	45.07	45.15	4	16,748	0.02%
2021/12/17	96.1	45.75	105	45.57	45.40	-9	16,239	-0.06%	大賣/
2021/12/16	234	46.19	182.1	46.54	46.25	51.9	15,573	0.33%	大買/大賣/
2021/12/15	150.1	43.19	137	43.31	43.80	13.1	13,999	0.09%	大買/大賣/
2021/12/14	98	40.55	53	40.52	40.80	45	12,584	0.36%
2021/12/13	26	41.45	62	41.75	42.25	-36	11,852	-0.30%
2021/12/10	5	38.64	1	38.35	38.45	4	10,891	0.04%
2021/12/09	1	38.25	7	38.70	38.30	-6	10,460	-0.06%
2021/12/08	17	39.16	2	38.20	38.20	15	10,373	0.14%
2021/12/07	15	39.29	28.5	38.88	39.10	-13.5	10,132	-0.13%
2021/12/06	2	37.28	3	36.82	37.20	-1	9,605	-0.01%
2021/12/03	1	36.05	0	0.00	36.20	1	9,602	0.01%
2021/12/02	5	36.00	1	35.90	35.65	4	9,638	0.04%
2021/12/01	3	36.20	0	0.00	36.45	3	9,665	0.03%
2021/11/30	12.5	35.86	0	0.00	36.25	12.5	9,693	0.13%
2021/11/29	3	35.55	42	34.41	35.45	-39	9,748	-0.40%
2021/11/26	2	35.78	1	36.60	35.75	1	9,817	0.01%
2021/11/25	1	37.30	1	38.55	37.10	0	9,738	0.00%
2021/11/24	14	37.49	13	37.29	38.05	1	9,614	0.01%
2021/11/23	4.1	36.87	2	37.05	36.85	2.1	9,542	0.02%
2021/11/22	1	37.65	2	37.90	37.70	-1	9,567	-0.01%
2021/11/19	6	37.39	2	37.80	37.35	4	9,684	0.04%
2021/11/18	2	37.95	0.2	38.10	37.55	1.8	9,701	0.02%
2021/11/17	9	37.92	11	37.22	37.15	-2	9,687	-0.02%
2021/11/16	24	38.24	10	37.40	37.30	14	9,737	0.14%
2021/11/15	12	38.10	27	37.93	38.40	-15	9,596	-0.16%
2021/11/12	5	37.59	5	37.49	37.20	0	9,510	0.00%
2021/11/11	4	36.60	0	0.00	36.55	4	9,519	0.04%
2021/11/10	7	37.49	7	37.42	37.30	0	9,529	0.00%
2021/11/09	11	36.68	24	37.45	37.70	-13	9,481	-0.14%
2021/11/08	13	35.02	1	35.70	35.50	12	9,209	0.13%
2021/11/05	2	34.53	20	34.50	34.40	-18	9,380	-0.19%
2021/11/04	0	0.00	1	35.20	35.25	-1	9,424	-0.01%
2021/11/03	0.1	35.45	6	35.75	35.20	-6	9,455	-0.06%
2021/11/02	9	37.26	17	38.49	35.45	-8	9,494	-0.08%
2021/11/01	4	36.93	23	37.22	36.80	-19	9,020	-0.21%
2021/10/29	18	37.26	17	36.72	36.80	1	8,881	0.01%
2021/10/28	38	36.69	17	37.32	36.30	21	8,571	0.25%
2021/10/27	90	36.86	120	36.94	36.30	-30	8,202	-0.37%	大賣/
2021/10/26	5	36.38	12.1	36.74	37.25	-7.1	7,558	-0.09%
2021/10/22	7	35.04	3	35.15	34.80	4	7,167	0.06%
2021/10/21	38.2	35.54	34	34.75	35.30	4.2	7,157	0.06%
2021/10/20	23	35.48	27.2	35.43	35.30	-4.2	7,123	-0.06%
2021/10/19	4	33.55	10	33.46	33.00	-6	6,882	-0.09%
2021/10/18	1	32.00	1	31.60	32.20	0	6,882	0.00%
2021/10/15	1	31.15	1	31.30	31.85	0	7,015	0.00%
2021/10/12	1	30.55	0	0.00	30.75	1	7,493	0.01%
2021/10/08	5	31.97	4	31.94	31.30	1	7,645	0.01%
2021/10/06	0	0.00	1	31.55	30.55	-1	8,574	-0.01%
2021/10/05	1	28.50	1	30.00	30.60	0	9,372	0.00%
2021/10/04	2.1	29.79	1	30.20	29.00	1.1	9,871	0.01%
2021/10/01	1	30.30	21	30.92	30.45	-20	10,423	-0.19%
2021/09/30	1.1	32.05	21	31.93	32.15	-20	11,451	-0.17%
2021/09/29	7.1	31.43	3	31.75	31.30	4.1	11,934	0.03%
2021/09/28	1	33.10	1	33.70	32.35	0	12,399	0.00%
2021/09/27	2	33.13	1	33.25	33.25	1	12,598	0.01%
2021/09/23	10	32.13	0	0.00	32.05	10	13,219	0.08%
2021/09/22	2	31.30	0	0.00	31.50	2	13,700	0.01%
2021/09/17	0	0.00	2	32.55	32.35	-2	15,407	-0.01%
2021/09/16	12	32.95	0	0.00	32.65	12	15,957	0.08%
2021/09/14	21	32.60	0	0.00	32.15	21	16,573	0.13%
2021/09/13	3	32.70	1	32.90	32.65	2	16,735	0.01%
2021/09/10	1	32.45	1	32.85	32.85	0	16,909	0.00%
2021/09/09	0.1	33.00	0	0.00	33.00	0.1	17,150	0.00%
2021/09/08	3	32.05	5	32.18	32.05	-2	17,334	-0.01%
2021/09/07	6	32.91	5	32.63	33.45	1	17,836	0.01%
2021/09/06	7	34.08	1.2	34.48	33.45	5.8	18,298	0.03%
2021/09/03	4	34.75	1	34.90	34.90	3	18,328	0.02%
2021/09/02	18	35.10	3	34.58	34.45	15	18,386	0.08%
2021/09/01	3	36.13	8	37.09	35.80	-5	18,456	-0.03%
2021/08/31	1	35.80	1	35.60	35.95	0	18,438	0.00%
2021/08/30	0	0.00	1	36.10	35.90	-1	18,637	-0.01%
2021/08/27	5	36.42	3	36.48	35.65	2	18,817	0.01%
2021/08/26	10	35.90	1.1	36.17	36.85	8.9	19,040	0.05%
2021/08/25	2	36.50	8	36.04	36.10	-6	19,122	-0.03%
2021/08/24	12	35.52	3	34.70	34.25	9	19,301	0.05%
2021/08/23	14.4	34.36	120	34.82	34.90	-105.6	19,627	-0.54%	大賣/鉅額交易
2021/08/20	4	33.08	2	33.53	34.05	2	19,925	0.01%
2021/08/19	63.4	33.48	0	0.00	32.50	63.4	20,009	0.32%
2021/08/18	22.3	33.18	10	31.97	34.45	12.3	20,301	0.06%
2021/08/17	56	34.24	70	32.26	31.80	-14	20,427	-0.07%
2021/08/16	60.1	35.56	40	34.10	34.10	20.1	20,432	0.10%
2021/08/13	34	37.34	3	37.52	35.80	31	20,452	0.15%
2021/08/12	5	38.57	8	38.29	38.25	-3	20,523	-0.01%
2021/08/11	4	37.91	15	38.29	38.95	-11	20,594	-0.05%
2021/08/10	3.1	38.27	31	38.07	37.65	-27.9	20,667	-0.13%
2021/08/09	7	38.14	6	38.06	37.05	1	20,854	0.00%
2021/08/06	10	38.06	6	37.80	37.60	4	21,081	0.02%
2021/08/05	3.1	36.85	34	36.69	36.60	-30.9	21,273	-0.15%
2021/08/04	52	37.75	52	37.48	37.45	0	21,764	0.00%
2021/08/03	13	38.00	18	37.70	37.65	-5	22,054	-0.02%
2021/08/02	51	38.00	53	37.93	38.00	-2	22,273	-0.01%
2021/07/30	1	37.80	1	37.90	37.90	0	22,477	0.00%
2021/07/29	3	38.37	1	38.55	38.40	2	22,689	0.01%
2021/07/28	9	37.91	11	37.84	38.10	-2	22,900	-0.01%
2021/07/27	4	40.15	4	39.86	39.65	0	23,195	0.00%
2021/07/26	1	41.30	15	41.58	41.60	-14	23,492	-0.06%
2021/07/23	3	39.73	17.2	39.89	40.05	-14.2	24,314	-0.06%
2021/07/22	0	0.00	1	38.90	38.90	-1	24,927	0.00%
2021/07/21	4	38.75	16	38.67	37.75	-12	25,844	-0.05%
2021/07/20	38	38.62	30	37.75	37.75	8	25,772	0.03%
2021/07/19	14.1	40.16	11	40.13	39.80	3.1	25,664	0.01%
2021/07/16	24	41.14	46	40.56	40.50	-22	25,559	-0.09%
2021/07/15	22	40.90	22	40.73	40.90	0	25,443	0.00%
2021/07/14	35.5	41.07	21	40.62	40.45	14.5	25,327	0.06%
2021/07/13	58	43.47	49	43.46	41.35	9	25,095	0.04%
2021/07/12	50	41.82	42	42.52	43.15	8	24,316	0.03%
2021/07/09	48	42.25	38	42.08	41.20	10	23,498	0.04%
2021/07/08	27	41.61	37	41.84	42.40	-10	22,982	-0.04%
2021/07/07	73.2	41.26	53	41.11	40.80	20.2	22,452	0.09%
2021/07/06	17	40.82	45.1	42.74	43.00	-28.1	21,586	-0.13%
2021/07/05	22	39.05	32	38.94	39.10	-10	21,259	-0.05%
2021/07/02	60	37.53	36.1	37.52	37.60	23.9	21,926	0.11%
2021/07/01	76	37.99	98.3	36.87	36.90	-22.3	21,974	-0.10%
2021/06/30	38.4	38.67	40	38.59	38.15	-1.6	21,976	-0.01%
2021/06/29	29	39.21	95	38.47	37.25	-66	21,852	-0.30%
2021/06/28	148	40.22	121.1	40.17	39.75	26.9	21,547	0.12%	大買/大賣/
2021/06/25	30	37.63	54	39.22	39.80	-24	20,099	-0.12%
2021/06/24	44	35.56	90	35.78	36.20	-46	19,674	-0.23%
2021/06/23	29	34.58	29	34.91	35.80	0	19,435	0.00%
2021/06/22	65	34.39	17	33.96	33.40	48	19,356	0.25%
2021/06/21	30	34.72	25	34.45	34.05	5	19,369	0.03%
2021/06/18	54	36.71	31	36.10	35.85	23	19,561	0.12%
2021/06/17	34	35.61	73	35.92	36.30	-39	21,100	-0.18%
2021/06/16	110	36.44	33	35.65	35.25	77	22,480	0.34%	大買/
2021/06/15	28	36.07	57	36.48	36.55	-29	23,594	-0.12%
2021/06/11	13.1	33.53	34	33.28	33.25	-20.9	24,009	-0.09%
2021/06/10	37	33.20	18	33.38	33.20	19	24,903	0.08%
2021/06/09	31	33.95	15	33.16	33.25	16	25,010	0.06%
2021/06/08	10	34.65	54	34.84	34.75	-44	24,966	-0.18%
2021/06/07	18	35.43	41	35.38	34.30	-23	24,939	-0.09%
2021/06/04	9.1	36.55	17	36.10	36.10	-7.9	24,757	-0.03%
2021/06/03	30	36.27	25	36.22	36.20	5	24,630	0.02%
2021/06/02	24	36.02	39	35.94	35.40	-15	24,417	-0.06%
2021/06/01	56	36.56	40	36.23	36.70	16	24,292	0.07%
2021/05/31	19	36.47	35	36.19	36.40	-16	24,079	-0.07%
2021/05/28	58	33.20	65	33.58	33.80	-7	24,205	-0.03%
2021/05/27	31	30.41	22	30.78	30.75	9	24,751	0.04%
2021/05/26	56	30.71	26	30.82	30.40	30	24,713	0.12%
2021/05/25	29	30.01	1	30.30	31.15	28	24,380	0.11%
2021/05/24	63	28.44	4	28.30	28.35	59	24,247	0.24%
2021/05/21	4	28.13	12	27.46	27.90	-8	24,179	-0.03%
2021/05/20	6	27.58	4	27.00	26.65	2	24,303	0.01%
2021/05/19	8	28.06	3	27.70	27.65	5	24,174	0.02%
2021/05/18	10.2	27.51	3	27.88	28.15	7.2	24,050	0.03%
2021/05/17	2	26.60	9.1	26.17	25.60	-7.1	23,768	-0.03%
2021/05/14	22	29.48	20	28.69	28.40	2	23,502	0.01%
2021/05/13	26	30.04	6	30.14	29.85	20	23,224	0.09%
2021/05/12	22	31.62	28	30.77	30.40	-6	22,926	-0.03%
2021/05/11	8	32.26	27	32.06	32.10	-19	22,378	-0.08%
2021/05/10	5	35.04	16	36.10	35.30	-11	22,094	-0.05%
2021/05/07	80	35.16	86	35.36	36.95	-6	21,966	-0.03%
2021/05/06	18	35.11	83	34.69	34.30	-65	21,867	-0.30%
2021/05/05	52	35.60	23	35.38	34.45	29	21,673	0.13%
2021/05/04	43	37.58	132	36.38	36.10	-89	21,592	-0.41%	大賣/
2021/05/03	41	40.17	36.4	39.38	38.70	4.6	21,235	0.02%
2021/04/29	169.1	45.89	119.1	45.65	42.95	50	20,791	0.24%	大買/大賣/
2021/04/28	84	43.69	116.1	43.67	45.10	-32.1	19,829	-0.16%	大賣/
2021/04/27	158.2	42.52	67.4	42.23	41.00	90.8	19,229	0.47%	大買/
2021/04/26	11	39.90	2	39.90	39.90	9	18,422	0.05%
2021/04/23	17	35.36	9	35.72	36.30	8	18,508	0.04%
2021/04/22	24	34.21	1	33.00	33.00	23	18,616	0.12%
2021/04/21	3	33.50	1	33.85	34.40	2	18,814	0.01%
2021/04/20	4	33.98	4	33.28	34.15	0	18,976	0.00%
2021/04/19	2	35.45	3	34.32	34.50	-1	19,413	-0.01%
2021/04/16	1	36.00	2	36.15	36.40	-1	20,088	0.00%
2021/04/15	4	35.16	2	35.10	35.70	2	20,268	0.01%
2021/04/14	30	34.76	21.6	33.55	35.10	8.4	20,395	0.04%
2021/04/13	12	38.20	7	38.08	37.00	5	20,488	0.02%
2021/04/12	10	35.52	42	35.11	38.00	-32	20,566	-0.16%
2021/04/09	8.1	37.80	29	38.52	37.80	-20.9	20,758	-0.10%
2021/04/08	62.2	41.80	39	42.03	41.95	23.2	20,895	0.11%
2021/04/07	28	38.20	6	38.65	38.90	22	19,783	0.11%
2021/04/06	21	34.47	11	34.85	35.40	10	19,602	0.05%
2021/04/01	5	31.79	4	30.65	32.20	1	19,483	0.01%
2021/03/31	27.6	29.41	1.5	28.83	29.30	26.1	19,341	0.13%
2021/03/30	27	28.91	28.1	28.84	29.30	-1.1	19,307	-0.01%
2021/03/29	16	26.72	2	26.50	26.95	14	19,141	0.07%
2021/03/26	3	26.20	7	26.11	26.20	-4	19,240	-0.02%
2021/03/25	13	26.30	0	0.00	25.75	13	19,364	0.07%
2021/03/24	8	24.96	14	24.35	25.30	-6	20,185	-0.03%
2021/03/23	32	24.06	31	24.25	24.45	1	20,830	0.00%
2021/03/22	80	27.06	75.1	26.83	26.00	5	20,580	0.02%
2021/03/19	103.1	24.49	83.2	24.67	25.55	19.9	19,048	0.10%	大買/
2021/03/18	103.2	22.39	132.1	22.59	23.25	-28.8	17,938	-0.16%	大買/大賣/
2021/03/17	39	20.48	168	20.65	21.15	-129	16,444	-0.78%	大賣/鉅額交易
2021/03/16	171	19.42	187	19.97	19.25	-16	15,750	-0.10%	大買/大賣/
2021/03/15	16.2	18.48	6	18.50	18.50	10.2	14,969	0.07%
2021/03/12	30.1	17.84	1	18.00	17.90	29.1	15,063	0.19%
2021/03/11	3	17.65	6	17.58	17.70	-3	15,623	-0.02%
2021/03/10	1	17.00	36	17.05	17.00	-35	15,916	-0.22%
2021/03/08	26	16.91	2	16.70	16.80	24	17,152	0.14%
2021/03/05	0.1	17.40	2.1	17.26	17.30	-2	17,645	-0.01%
2021/03/04	10	17.35	6	17.53	17.35	4	17,670	0.02%
2021/03/03	27	17.92	9	18.41	17.80	18	17,605	0.10%
2021/03/02	20	19.39	30	19.36	19.45	-10	17,445	-0.06%
2021/02/26	9	17.91	24	17.99	17.85	-15	16,612	-0.09%
2021/02/25	2	17.68	0	0.00	17.55	2	16,460	0.01%
2021/02/24	31	17.84	11	17.73	17.50	20	16,430	0.12%
2021/02/23	2	17.75	2	17.50	17.50	0	16,298	0.00%
2021/02/22	3	17.97	6	18.13	17.70	-3	16,355	-0.02%
2021/02/19	1	16.85	4	17.21	17.25	-3	16,104	-0.02%
2021/02/18	2	16.90	63	16.92	16.85	-61	16,065	-0.38%
2021/02/17	5	16.10	0	0.00	16.60	5	15,983	0.03%
2021/02/05	4	15.99	0	0.00	15.80	4	15,950	0.03%
2021/02/04	5	16.12	2	16.20	16.10	3	16,037	0.02%
2021/02/02	3	16.25	0	0.00	16.15	3	16,054	0.02%
2021/02/01	0	0.00	1	16.40	16.20	-1	16,069	-0.01%
2021/01/29	11.1	17.06	1	17.10	16.50	10.1	16,124	0.06%
2021/01/28	23	17.03	2	17.05	17.05	21	16,239	0.13%
2021/01/27	1	16.80	0	0.00	16.65	1	16,178	0.01%
2021/01/25	21	16.00	1	15.50	15.95	20	16,194	0.12%
2021/01/22	5	16.00	0	0.00	15.95	5	16,058	0.03%
2021/01/21	4	16.49	4	16.85	15.90	0	16,017	0.00%
2021/01/20	25	16.89	16	16.74	16.40	9	15,875	0.06%
2021/01/19	10	17.55	10	17.68	17.55	0	15,684	0.00%
2021/01/18	7	17.29	2	17.15	17.20	5	15,497	0.03%
2021/01/15	30	17.75	3	18.05	17.80	27	15,367	0.18%
2021/01/14	26	17.95	11	18.05	18.25	15	15,141	0.10%
2021/01/13	26	17.50	10	17.65	17.45	16	14,972	0.11%
2021/01/12	98	17.67	12	17.65	17.10	86	14,844	0.58%
2021/01/11	31	17.79	45	17.93	18.25	-14	14,511	-0.10%
2021/01/08	3	17.13	1	17.00	16.75	2	14,277	0.01%
2021/01/07	7	16.21	1	16.60	16.70	6	14,733	0.04%
2021/01/06	1	15.95	50	15.90	16.00	-49	14,688	-0.33%
2021/01/05	78	16.70	1	16.95	16.55	77	14,508	0.53%
2021/01/04	134	16.64	3	17.33	16.95	131	14,338	0.91%	大買/鉅額交易
2020/12/31	1	16.80	0	0.00	16.30	1	13,928	0.01%
2020/12/29	5	16.15	4	16.23	16.15	1	13,589	0.01%
2020/12/28	13	16.34	0	0.00	16.15	13	13,565	0.10%
2020/12/25	1	16.35	20	16.10	16.50	-19	13,417	-0.14%
2020/12/24	7	16.00	3	16.23	16.30	4	13,307	0.03%
2020/12/23	0	0.00	25	15.90	15.85	-25	13,152	-0.19%
2020/12/22	1	16.00	2	16.35	15.70	-1	13,100	-0.01%
2020/12/21	0	0.00	5	16.80	16.55	-5	12,998	-0.04%
2020/12/18	33	17.19	33	16.92	16.70	0	13,098	0.00%
2020/12/17	2	17.25	14	17.17	17.35	-12	12,820	-0.09%
2020/12/16	3	16.13	3	15.95	15.80	0	12,522	0.00%
2020/12/15	6	15.78	0	0.00	15.80	6	12,475	0.05%
2020/12/14	13	16.36	31	16.31	16.20	-18	12,329	-0.15%
2020/12/11	16	15.27	0	0.00	15.30	16	11,888	0.13%
2020/12/10	34	15.63	5	15.85	15.45	29	11,707	0.25%
2020/12/09	9	15.43	14	15.54	15.35	-5	11,550	-0.04%
2020/12/08	22	15.68	45	15.80	15.80	-23	11,360	-0.20%
2020/12/07	51	15.89	49	15.63	16.00	2	11,045	0.02%
2020/12/04	21	15.35	7	15.22	15.50	14	10,384	0.13%
2020/12/03	6	15.14	7	15.20	15.15	-1	10,014	-0.01%
2020/12/02	86	14.65	80	14.34	14.60	6	9,500	0.06%
2020/12/01	10	13.55	12	14.08	14.20	-2	8,759	-0.02%
2020/11/30	2	12.70	3	12.82	12.95	-1	8,208	-0.01%
2020/11/27	0	0.00	3	12.40	12.60	-3	8,177	-0.04%
2020/11/26	38	12.82	15	12.40	12.35	23	8,290	0.28%
2020/11/19	0	0.00	1	11.80	11.95	-1	7,714	-0.01%
2020/11/18	3	11.57	0	0.00	11.50	3	7,661	0.04%
2020/11/17	0	0.00	3	11.50	11.70	-3	7,784	-0.04%
2020/11/16	1	11.35	2	11.40	11.35	-1	7,756	-0.01%
2020/11/13	8	11.43	0	0.00	11.40	8	7,779	0.10%
2020/11/12	2	11.23	11	11.44	11.40	-9	7,793	-0.12%
2020/11/11	0	0.00	1	11.80	12.00	-1	7,663	-0.01%
2020/11/10	2	11.60	0	0.00	11.60	2	7,638	0.03%
2020/11/06	5	12.46	5	12.20	12.15	0	7,633	0.00%
2020/11/05	5	12.75	2	12.45	12.40	3	7,524	0.04%
2020/11/03	7	12.20	6	12.16	12.05	1	7,167	0.01%
2020/11/02	4	11.66	0	0.00	11.80	4	6,852	0.06%
2020/10/30	2	11.70	0	0.00	11.70	2	6,847	0.03%
2020/10/29	2	11.45	0	0.00	11.90	2	6,819	0.03%
2020/10/28	2	11.65	0	0.00	11.55	2	6,764	0.03%
2020/10/23	0	0.00	6	12.00	12.00	-6	6,583	-0.09%
2020/10/21	2	11.98	0	0.00	12.05	2	6,496	0.03%
2020/10/20	5	12.01	0	0.00	12.20	5	6,428	0.08%
2020/10/19	9	11.81	3	12.20	12.25	6	6,340	0.09%
2020/10/16	17	12.51	8	12.12	11.50	9	6,182	0.15%
2020/10/15	29	12.37	7	12.36	12.40	22	5,884	0.37%
2020/10/14	0	0.00	5	11.00	11.30	-5	5,207	-0.10%
2020/09/30	2	10.00	0	0.00	10.05	2	5,524	0.04%
2020/09/24	0	0.00	2	10.00	9.90	-2	5,572	-0.04%
2020/09/23	2	10.70	2	10.75	10.50	0	5,481	0.00%
2020/09/22	11	12.10	4	11.81	11.50	7	5,275	0.13%
2020/09/21	1	11.85	0	0.00	12.00	1	4,595	0.02%
2020/09/17	5	10.75	0	0.00	10.50	5	3,951	0.13%
2020/09/14	1	10.20	1	10.15	10.10	0	3,746	0.00%
2020/09/08	0	0.00	4	10.15	10.00	-4	3,600	-0.11%
2020/09/07	0	0.00	5	10.40	10.15	-5	3,584	-0.14%
2020/09/03	10	10.25	5	10.40	10.10	5	3,464	0.14%
2020/09/01	0	0.00	3	10.15	10.35	-3	3,458	-0.09%
2020/08/28	2	9.79	4	9.64	9.61	-2	3,232	-0.06%
2020/08/26	0	0.00	5	9.62	9.60	-5	3,253	-0.15%
2020/08/25	5	9.95	0	0.00	9.68	5	3,253	0.15%
2020/08/21	0	0.00	9	9.77	9.86	-9	3,349	-0.27%
2020/08/18	5	9.50	0	0.00	9.59	5	3,095	0.16%
2020/08/14	0	0.00	4	9.50	9.32	-4	3,027	-0.13%
2020/08/13	1	9.43	0	0.00	9.26	1	3,027	0.03%
2020/08/12	5	9.46	5	9.38	9.47	0	2,993	0.00%
2020/07/14	0	0.00	20	9.86	9.51	-20	2,461	-0.81%
2020/07/13	20	9.96	1	10.00	10.00	19	2,334	0.81%
2020/07/10	1	9.26	0	0.00	9.12	1	2,047	0.05%
2020/07/07	0	0.00	1	9.45	9.26	-1	1,865	-0.05%
2020/07/03	7	9.40	0	0.00	9.44	7	1,763	0.40%
2020/07/02	1	9.30	2	9.17	9.23	-1	1,668	-0.06%
2020/07/01	3	8.83	0	0.00	9.10	3	1,598	0.19%
2020/06/09	1	8.28	11	8.30	8.19	-10	1,376	-0.73%
2020/06/08	4	8.12	5	7.91	8.54	-1	1,319	-0.08%
2020/06/05	0	0.00	2	7.78	7.77	-2	1,214	-0.16%
2020/06/04	0	0.00	8	7.73	7.75	-8	1,207	-0.66%
2020/06/02	3	7.79	0	0.00	7.75	3	1,177	0.25%
2020/05/28	21	7.85	0	0.00	7.86	21	1,033	2.03%
2020/05/21	0	0.00	4	7.18	7.06	-4	855	-0.47%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/03/19	2	5.20	0	0.00	5.04	2	1,011	0.20%
2020/03/13	2	6.53	0	0.00	6.57	2	980	0.20%
2020/02/03	0	0.00	10	8.43	8.50	-10	1,311	-0.76%
2020/01/30	0	0.00	10	8.93	8.83	-10	1,283	-0.78%
2020/01/20	0	0.00	16	9.68	9.74	-16	1,265	-1.26%
2020/01/17	36	9.73	85	9.66	9.73	-49	1,266	-3.87%
2020/01/15	85	9.80	0	0.00	9.84	85	1,273	6.67%
2019/12/24	0	0.00	8	10.20	10.20	-8	1,038	-0.77%
2019/12/09	0	0.00	4	9.94	9.98	-4	852	-0.47%
2019/12/05	4	10.11	0	0.00	9.98	4	820	0.49%
2019/11/29	0	0.00	11	9.50	9.51	-11	671	-1.64%
2019/11/27	2	9.60	2	9.45	9.65	0	559	0.00%
2019/11/01	0	0.00	17	8.65	8.65	-17	497	-3.42%
2019/10/31	0	0.00	23	8.75	8.74	-23	504	-4.56%
2019/10/30	0	0.00	22	8.82	8.80	-22	508	-4.33%
2019/10/29	0	0.00	23	8.78	8.76	-23	526	-4.37%
2019/10/24	7	8.90	0	0.00	8.90	7	533	1.31%
2019/10/23	0	0.00	2	9.07	8.96	-2	542	-0.37%
2019/10/16	0	0.00	1	8.87	8.82	-1	524	-0.19%
2019/10/15	0	0.00	2	8.76	8.79	-2	525	-0.38%
2019/10/01	7	8.44	12	8.45	8.47	-5	538	-0.93%
2019/09/27	6	8.51	3	8.51	8.51	3	540	0.55%
2019/09/26	2	8.74	0	0.00	8.69	2	543	0.37%
2019/09/25	20	8.93	0	0.00	8.86	20	540	3.70%
2019/09/24	1	9.11	0	0.00	9.05	1	535	0.19%
2019/09/20	17	9.19	0	0.00	9.14	17	525	3.24%
2019/09/19	1	9.15	1	9.15	9.22	0	513	0.00%
2019/09/18	0	0.00	1	9.00	9.00	-1	498	-0.20%
2019/09/16	11	8.97	1	9.09	9.05	10	511	1.95%
2019/09/11	12	8.99	0	0.00	8.98	12	512	2.34%
2019/09/10	7	9.03	2	9.00	9.00	5	511	0.98%
2019/09/05	7	9.01	0	0.00	9.03	7	504	1.39%
2019/09/04	10	8.97	0	0.00	8.99	10	510	1.96%
2019/09/03	3	8.89	0	0.00	8.91	3	504	0.59%
2019/09/02	1	8.91	0	0.00	8.91	1	505	0.20%
2019/08/30	8	8.90	0	0.00	8.87	8	510	1.57%
2019/08/02	1	8.67	0	0.00	8.62	1	505	0.20%
2019/07/02	0	0.00	1	9.33	9.32	-1	691	-0.14%
2019/05/20	1	8.90	0	0.00	8.96	1	1,808	0.06%
2019/05/14	1	9.14	2	9.24	9.24	-1	1,864	-0.05%
2019/05/09	1	9.97	0	0.00	9.82	1	1,845	0.05%
2019/05/08	0	0.00	4	10.00	10.10	-4	1,834	-0.22%
2019/05/06	5	10.19	0	0.00	10.05	5	1,866	0.27%
2019/04/18	2	10.55	20	10.80	10.55	-18	1,948	-0.92%
2019/04/17	20	11.10	0	0.00	10.90	20	1,936	1.03%
2019/04/15	0	0.00	3	10.65	10.75	-3	1,877	-0.16%
2019/04/11	0	10.60	3	10.75	10.70	-3	1,867	-0.16%
2019/04/08	3	10.65	0	0.00	10.60	3	1,860	0.16%
2019/03/22	3	10.93	0	0.00	10.75	3	2,028	0.15%
2019/03/13	0	0.00	5	11.65	11.60	-5	1,866	-0.27%
2019/03/12	2	12.00	3	12.30	11.80	-1	1,863	-0.05%
2019/03/08	0	0.00	1	11.30	12.00	-1	1,706	-0.06%
2019/03/05	5	11.25	5	11.39	11.30	0	1,589	0.00%
2019/03/04	0	0.00	5	11.30	11.25	-5	1,493	-0.33%
2019/02/25	0	0.00	2	10.85	10.85	-2	1,429	-0.14%
2019/02/22	2	10.80	0	0.00	10.70	2	1,403	0.14%
2019/02/18	3	10.70	0	0.00	10.55	3	1,369	0.22%
2019/01/11	3	10.80	3	10.75	10.40	0	1,273	0.00%
2019/01/02	2	10.55	0	0.00	10.30	2	1,269	0.16%
2018/12/21	5	10.08	0	0.00	10.15	5	1,233	0.41%
2018/12/18	7	10.87	7	10.55	10.45	0	1,195	0.00%
2018/12/17	10	11.09	13	11.31	11.10	-3	1,163	-0.26%
2018/12/11	0	0.00	1	10.65	10.60	-1	988	-0.10%
2018/12/07	1	10.30	0	0.00	10.25	1	890	0.11%
2018/12/05	1	10.00	0	0.00	11.05	1	858	0.12%
2018/12/03	2	10.05	0	0.00	10.10	2	850	0.24%
2018/11/22	7	9.72	9	9.74	9.58	-2	836	-0.24%
2018/11/13	0	0.00	9	8.27	8.33	-9	889	-1.01%
2018/10/11	10	8.64	0	0.00	8.64	10	1,004	1.00%
2018/10/09	0	0.00	10	9.66	9.60	-10	972	-1.03%
2018/10/04	2	10.30	0	0.00	10.20	2	941	0.21%
2018/09/21	1	10.30	0	0.00	10.25	1	976	0.10%
2018/09/05	0	0.00	6	10.85	10.70	-6	1,182	-0.51%
2018/08/22	15	11.38	0	0.00	11.30	15	1,510	0.99%
2018/08/16	8	11.16	0	0.00	11.20	8	1,503	0.53%
2018/08/13	3	10.80	0	0.00	10.50	3	1,501	0.20%
2018/08/10	6	11.13	0	0.00	11.10	6	1,486	0.40%
2018/08/09	0	0.00	1	11.20	11.30	-1	1,473	-0.07%
2018/06/21	1	11.05	0	0.00	11.05	1	1,707	0.06%
2018/06/20	1	11.20	0	0.00	11.00	1	1,721	0.06%
2018/05/17	0	0.00	2	9.83	9.92	-2	1,404	-0.14%
2018/05/16	2	9.66	0	0.00	9.60	2	1,411	0.14%
2018/04/10	0	11.95	0	0.00	12.00	0	1,840	0.00%
2018/03/20	0	0.00	3	12.25	12.20	-3	2,933	-0.10%
2018/03/19	1	12.55	0	0.00	12.30	1	3,171	0.03%
2018/03/12	1	12.70	0	0.00	12.70	1	3,344	0.03%
2018/03/08	0	0.00	4	12.95	13.10	-4	3,355	-0.12%
2018/02/27	2	12.95	1	13.00	12.90	1	3,731	0.03%
2018/02/26	1	13.25	1	12.80	13.25	0	3,706	0.00%
2018/02/21	1	12.25	3	12.30	12.30	-2	3,674	-0.05%
2018/01/24	0	0.00	0	13.30	13.30	0	3,915	0.00%
2018/01/22	0	0.00	1	13.25	13.25	-1	3,927	-0.03%
2018/01/17	1	13.60	0	0.00	13.60	1	3,925	0.03%
2018/01/16	1	13.55	0	0.00	13.60	1	3,926	0.03%
2018/01/08	1	13.75	3	14.20	13.75	-2	4,234	-0.05%
2018/01/05	3	14.70	0	0.00	14.45	3	4,151	0.07%
2018/01/04	2	14.55	10	14.50	14.60	-8	4,111	-0.19%
2018/01/03	1	14.10	0	0.00	14.10	1	4,052	0.02%
2018/01/02	10	14.35	0	0.00	14.25	10	4,014	0.25%