飛宏 (2457)-凱基-和平券商分點個股進出

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
42.30
漲跌
▼0.25
漲幅
-0.59%
成交量
2,747張
產業
上市電子零組件類股
736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－凱基-和平券商分點個股進出

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

凱基-和平券商分點個股進出
凱基-和平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
2024/11/22	1	42.30	1	42.90	42.30	0	1,527	0.00%
2024/11/21	1	42.45	0	0.00	42.55	1	1,505	0.07%
2024/11/20	1	42.15	0	0.00	42.00	1	1,463	0.07%
2024/11/15	3	41.38	3	40.80	41.65	0	1,367	0.00%
2024/11/14	0	0.00	1	40.30	40.00	-1	1,335	-0.07%
2024/11/07	5	40.80	5	41.20	41.10	0	1,306	0.00%
2024/10/15	0	0.00	5	39.48	38.75	-5	1,795	-0.28%
2024/10/07	0	0.00	0.1	40.90	40.95	-0.1	1,896	-0.01%
2024/10/01	1	42.30	1	41.40	42.30	0	2,017	0.00%
2024/09/26	2	41.23	0	0.00	41.15	2	2,052	0.10%
2024/09/18	0.1	39.00	0	0.00	38.60	0.1	2,089	0.00%
2024/09/03	1	39.50	0	0.00	38.90	1	2,317	0.04%
2024/08/16	0	0.00	12	40.93	40.55	-12	2,745	-0.44%
2024/08/14	0	0.00	0	40.65	41.15	0	2,776	0.00%
2024/08/09	0.3	39.95	0	0.00	39.40	0.3	2,756	0.01%
2024/08/06	0	0.00	11	36.09	37.25	-11	2,791	-0.39%
2024/08/05	0	0.00	0.3	38.65	38.60	-0.3	2,739	-0.01%
2024/07/26	0	0.00	0	43.50	43.45	0	2,822	0.00%
2024/07/23	1	44.80	0	0.00	44.85	1	2,819	0.04%
2024/07/18	2	47.50	1	47.35	47.45	1	2,709	0.04%
2024/07/15	0	0.00	0.1	48.50	48.40	-0.1	2,765	0.00%
2024/07/12	1	49.10	0	0.00	48.85	1	2,910	0.03%
2024/07/11	0	49.15	0	0.00	48.80	0	2,949	0.00%
2024/07/10	0	49.70	0	0.00	49.20	0	2,986	0.00%
2024/07/08	3	51.37	0	0.00	51.50	3	3,045	0.10%
2024/07/05	1	51.40	8	50.13	51.30	-7	3,042	-0.23%
2024/07/02	0	48.20	0	0.00	48.45	0	2,945	0.00%
2024/06/27	0	48.75	0	0.00	48.40	0	2,962	0.00%
2024/06/18	0	0.00	1	51.50	51.50	-1	2,976	-0.03%
2024/06/14	0	0.00	1	51.00	50.70	-1	3,022	-0.03%
2024/06/13	0	0.00	1	50.70	50.70	-1	3,023	-0.03%
2024/06/11	0	0.00	1	51.50	52.00	-1	2,991	-0.03%
2024/06/05	1.7	52.54	3	52.80	51.80	-1.3	2,983	-0.04%
2024/06/04	1	52.30	0	0.00	52.00	1	2,931	0.03%
2024/05/31	1	50.80	0	0.00	50.90	1	2,980	0.03%
2024/05/30	3	51.43	0	0.00	51.00	3	3,038	0.10%
2024/05/29	0	51.70	0	0.00	51.40	0	3,185	0.00%
2024/05/21	0	0.00	0	50.30	50.40	0	3,522	0.00%
2024/05/20	0	0.00	1	49.80	49.50	-1	3,587	-0.03%
2024/05/16	1	49.40	1	49.65	49.45	0	4,218	0.00%
2024/05/13	0	0.00	3	49.00	49.00	-3	4,352	-0.07%
2024/05/10	0	0.00	0.5	48.50	48.45	-0.5	4,334	-0.01%
2024/05/06	0	0.00	1	50.90	50.80	-1	4,324	-0.02%
2024/04/30	0	0.00	1	53.90	53.50	-1	4,415	-0.02%
2024/04/29	0	0.00	5.8	51.05	51.50	-5.8	4,310	-0.13%
2024/04/26	0	0.00	4	50.90	50.70	-4	4,314	-0.09%
2024/04/24	1	51.90	0	0.00	52.30	1	4,349	0.02%
2024/04/22	1	51.20	0	0.00	51.00	1	4,457	0.02%
2024/04/19	2	54.30	0	0.00	52.50	2	4,465	0.04%
2024/04/18	2	55.50	2	54.00	54.50	0	4,481	0.00%
2024/04/16	0	0.00	1	51.40	51.00	-1	4,349	-0.02%
2024/04/12	0.1	54.00	0	0.00	53.80	0.1	4,423	0.00%
2024/04/03	0	0.00	4.3	53.49	53.30	-4.3	4,456	-0.10%
2024/04/02	3	54.70	0	0.00	54.30	3	4,476	0.07%
2024/03/28	0	0.00	16	52.99	53.00	-16	4,526	-0.35%
2024/03/26	0	53.90	1	53.50	53.30	-1	4,547	-0.02%
2024/03/22	0	0.00	1	54.70	54.30	-1	4,573	-0.02%
2024/03/21	0	0.00	1	53.50	53.80	-1	4,558	-0.02%
2024/03/20	3	53.00	2	52.90	53.00	1	4,653	0.02%
2024/03/18	0	0.00	2	54.20	54.40	-2	4,682	-0.04%
2024/03/15	1	54.80	5	55.16	55.00	-4	4,699	-0.09%
2024/03/14	3	54.97	0	0.00	55.20	3	4,778	0.06%
2024/03/13	0	0.00	7	55.79	55.00	-7	4,833	-0.14%
2024/03/11	1	56.00	0	56.30	56.30	1	4,964	0.02%
2024/03/08	3.3	56.42	2	56.40	55.90	1.3	5,023	0.03%
2024/03/07	0	58.20	0	0.00	58.00	0	5,013	0.00%
2024/03/06	1	60.30	0	0.00	60.10	1	4,997	0.02%
2024/03/05	1	60.10	0	0.00	60.00	1	5,096	0.02%
2024/03/04	1	61.20	2	61.90	60.60	-1	5,211	-0.02%
2024/03/01	1	60.50	0	0.00	60.30	1	5,228	0.02%
2024/02/29	1	61.10	0	0.00	61.30	1	5,690	0.02%
2024/02/26	8	61.26	0	0.00	61.20	8	6,952	0.12%
2024/02/23	1	60.00	0	0.00	59.70	1	6,907	0.01%
2024/02/22	3.1	61.32	2	61.25	61.30	1.1	6,865	0.02%
2024/02/21	4	61.93	1	61.50	61.50	3	6,858	0.04%
2024/02/20	1	61.90	0	0.00	61.80	1	6,946	0.01%
2024/02/19	8	61.84	1	62.00	62.30	7	6,809	0.10%
2024/02/16	0	0.00	2	57.50	58.70	-2	6,414	-0.03%
2024/02/05	0.3	56.21	0	0.00	56.10	0.3	6,399	0.01%
2024/02/02	0	0.00	0	57.30	57.00	0	6,378	0.00%
2024/01/31	0	57.50	0	0.00	57.00	0	6,377	0.00%
2024/01/30	0	58.20	0	0.00	57.80	0	6,392	0.00%
2024/01/29	0	0.00	2	58.00	58.80	-2	6,439	-0.03%
2024/01/25	1	58.00	0	0.00	58.00	1	6,482	0.02%
2024/01/23	0	0.00	0	57.50	57.30	0	6,673	0.00%
2024/01/12	0	57.30	0.5	57.70	56.90	-0.5	7,196	-0.01%
2024/01/11	0.5	57.00	0	0.00	57.10	0.5	7,181	0.01%
2024/01/10	0	55.81	0	0.00	55.00	0	7,209	0.00%
2024/01/09	5	57.10	0	0.00	56.50	5	7,231	0.07%
2024/01/08	1	60.10	0	0.00	58.90	1	7,202	0.01%
2024/01/05	2	58.90	2	58.35	58.30	0	7,144	0.00%
2024/01/04	0	0.00	3	57.60	57.60	-3	7,137	-0.04%
2024/01/02	2	59.95	1	59.30	59.30	1	7,150	0.01%
2023/12/29	5	58.60	0	0.00	58.90	5	7,180	0.07%
2023/12/27	0	0.00	25	59.50	58.40	-25	7,222	-0.35%
2023/12/26	25	59.08	0	0.00	59.00	25	7,298	0.34%
2023/12/21	0	56.90	15	57.19	56.60	-15	7,287	-0.21%
2023/12/19	0	57.30	2	57.20	57.30	-2	7,311	-0.03%
2023/12/14	2	58.50	6	58.90	58.20	-4	7,234	-0.06%
2023/12/13	15	58.63	0	0.00	58.30	15	7,219	0.21%
2023/12/11	0	0.00	0	59.60	59.60	0	7,208	0.00%
2023/12/07	2	60.60	2	61.40	60.50	0	7,155	0.00%
2023/12/06	8	62.04	1	62.70	61.60	7	7,150	0.10%
2023/12/05	1	62.20	0	0.00	62.80	1	7,114	0.01%
2023/12/04	1	62.00	0	0.00	61.80	1	7,125	0.01%
2023/12/01	3	62.27	2	62.45	62.50	1	7,404	0.01%
2023/11/30	4	63.75	4	63.35	62.20	0	7,390	0.00%
2023/11/29	103	63.10	103	63.54	63.50	0	7,352	0.00%	大買/大賣/
2023/11/28	0	0.00	2	62.80	62.80	-2	7,299	-0.03%
2023/11/27	2	65.20	4	64.35	62.90	-2	7,315	-0.03%
2023/11/24	5	63.64	11	63.37	63.20	-6	6,905	-0.09%
2023/11/21	0	0.00	1	57.20	57.20	-1	5,725	-0.02%
2023/11/20	1	57.10	1	56.70	56.70	0	5,793	0.00%
2023/11/17	3	57.90	1	58.20	56.20	2	5,768	0.03%
2023/11/16	2	55.95	0	0.00	56.40	2	5,691	0.04%
2023/11/14	2	54.50	0	0.00	54.80	2	6,212	0.03%
2023/11/09	0	53.50	0	0.00	53.20	0	6,463	0.00%
2023/11/08	4	54.35	2	54.50	54.20	2	6,531	0.03%
2023/11/07	0	0.00	1	54.30	54.20	-1	6,689	-0.01%
2023/11/06	0	0.00	2	55.00	54.90	-2	6,783	-0.03%
2023/11/03	1	53.20	0	0.00	53.30	1	6,757	0.01%
2023/11/02	1	52.80	1	52.80	52.80	0	6,792	0.00%
2023/11/01	20	52.73	16	51.83	51.80	4	6,790	0.06%
2023/10/31	4	53.05	0	0.00	52.50	4	6,621	0.06%
2023/10/30	0	54.80	2	55.00	54.60	-2	6,706	-0.03%
2023/10/26	0	0.00	1	58.20	57.00	-1	6,903	-0.01%
2023/10/25	13	59.10	22	57.68	59.10	-9	6,979	-0.13%
2023/10/24	9	56.82	5	56.76	56.80	4	6,897	0.06%
2023/10/23	3	53.10	0	0.00	53.60	3	6,906	0.04%
2023/10/20	2	55.00	0	0.00	55.00	2	6,885	0.03%
2023/10/19	0	0.00	1	57.50	56.10	-1	7,039	-0.01%
2023/10/18	0	58.50	0	0.00	57.70	0	7,065	0.00%
2023/10/17	2	60.10	2	60.20	60.60	0	7,114	0.00%
2023/10/11	0	0.00	3	61.00	61.70	-3	8,216	-0.04%
2023/10/05	1	63.20	0	0.00	61.80	1	8,712	0.01%
2023/10/03	2	63.00	2	61.80	62.00	0	9,280	0.00%
2023/10/02	4	61.35	2	63.00	63.00	2	9,528	0.02%
2023/09/26	1	59.10	1	59.40	58.50	0	10,168	0.00%
2023/09/21	1	60.10	0	0.00	59.60	1	10,508	0.01%
2023/09/19	1	61.30	0	0.00	61.30	1	10,873	0.01%
2023/09/15	0	0.00	3	63.30	63.60	-3	11,386	-0.03%
2023/09/14	0	0.00	1	63.10	62.70	-1	11,551	-0.01%
2023/09/13	3	62.33	0	0.00	62.10	3	11,775	0.03%
2023/09/12	1	62.70	0	0.00	62.00	1	12,067	0.01%
2023/09/11	0	65.00	2	63.40	63.40	-2	12,282	-0.02%
2023/09/08	0	0.00	1	67.10	66.00	-1	12,596	-0.01%
2023/09/07	2	68.95	0	0.00	68.00	2	13,011	0.02%
2023/09/06	6	67.05	9	66.26	67.80	-3	13,275	-0.02%
2023/09/05	1	70.00	0	0.00	70.70	1	13,234	0.01%
2023/09/04	1	69.00	5	69.00	69.10	-4	13,658	-0.03%
2023/09/01	3	72.70	104	72.10	71.10	-101	14,142	-0.71%	大賣/鉅額交易
2023/08/31	3	72.77	1	72.99	73.00	2	14,509	0.01%
2023/08/30	1	71.50	2	71.20	71.00	-1	15,025	-0.01%
2023/08/29	2	71.00	13	70.45	71.50	-11	16,015	-0.07%
2023/08/28	1	69.90	0	0.00	70.00	1	17,175	0.01%
2023/08/25	51	69.74	0	0.00	69.90	51	18,143	0.28%
2023/08/24	51	69.72	0	0.00	69.00	51	18,544	0.28%
2023/08/23	1	68.60	0	0.00	68.60	1	18,973	0.01%
2023/08/22	12	68.21	2	67.95	68.50	10	19,242	0.05%
2023/08/21	36	69.36	126	69.59	68.70	-90	19,614	-0.46%	大賣/
2023/08/18	1	70.60	0	0.00	69.80	1	21,131	0.00%
2023/08/17	1	66.80	0	0.00	66.90	1	21,030	0.00%
2023/08/16	1	65.20	0	0.00	66.20	1	21,193	0.00%
2023/08/15	101	64.67	1	64.00	64.60	100	21,721	0.46%	大買/
2023/08/11	9	63.49	3	63.57	63.50	6	22,801	0.03%
2023/08/10	1	63.10	12	62.19	61.60	-11	23,117	-0.05%
2023/08/09	1.1	63.91	1	63.50	63.50	0.1	23,717	0.00%
2023/08/08	1.1	64.00	0	0.00	64.40	1.1	24,317	0.00%
2023/08/07	0.1	64.60	0	0.00	65.20	0.1	24,618	0.00%
2023/08/04	1	65.60	1	65.90	65.40	0	25,312	0.00%
2023/08/02	2.2	65.24	2	65.00	65.30	0.2	25,743	0.00%
2023/08/01	1.3	65.78	13	66.41	66.50	-11.7	26,070	-0.04%
2023/07/31	6.1	68.36	14	67.99	67.50	-7.9	26,375	-0.03%
2023/07/28	3	68.67	4	68.10	69.50	-1	26,653	0.00%
2023/07/27	0	0.00	1	70.10	69.50	-1	27,081	0.00%
2023/07/26	9	71.20	2	71.00	69.70	7	27,576	0.03%
2023/07/25	14	71.09	0	0.00	70.60	14	27,814	0.05%
2023/07/24	2	70.35	2.2	69.50	70.00	-0.2	28,006	0.00%
2023/07/21	10	73.23	0	0.00	73.60	10	28,207	0.04%
2023/07/20	2	73.45	1	73.00	73.20	1	29,256	0.00%
2023/07/19	2	74.50	10	73.70	72.50	-8	29,584	-0.03%
2023/07/18	5	74.44	0	0.00	74.00	5	30,150	0.02%
2023/07/17	3	77.07	3	76.63	76.70	0	30,543	0.00%
2023/07/14	0.1	73.98	1.3	72.91	72.60	-1.2	31,042	0.00%
2023/07/13	1	72.80	0	0.00	72.80	1	32,704	0.00%
2023/07/12	5	71.88	6	70.92	72.00	-1	33,621	0.00%
2023/07/11	15	73.76	10	74.48	72.00	5	34,256	0.01%
2023/07/10	4	77.50	0	0.00	76.00	4	34,499	0.01%
2023/07/07	7	77.69	11	77.15	78.30	-4	34,755	-0.01%
2023/07/06	10	78.31	8	79.43	77.70	2	35,037	0.01%
2023/07/05	6	79.97	1	79.80	79.40	5	35,753	0.01%
2023/07/04	1	78.00	2	79.55	77.60	-1	35,789	0.00%
2023/07/03	1	78.40	2	78.65	78.80	-1	35,870	0.00%
2023/06/30	1	76.20	7	77.70	78.00	-6	36,476	-0.02%
2023/06/29	2	75.30	3	76.17	75.50	-1	36,628	0.00%
2023/06/28	2	75.45	0	0.00	75.30	2	36,905	0.01%
2023/06/27	84	76.42	77	78.99	75.60	7	37,163	0.02%
2023/06/26	4	79.60	202	79.41	79.30	-198	37,281	-0.53%	大賣/鉅額交易
2023/06/21	1.1	78.85	26	81.22	81.80	-24.9	37,430	-0.07%
2023/06/20	3	79.37	70	79.40	79.40	-67	37,547	-0.18%
2023/06/19	0	0.00	91	79.47	80.80	-91	38,426	-0.24%
2023/06/16	21	80.19	15.2	80.73	79.10	5.8	39,863	0.01%
2023/06/15	11	79.37	2	80.50	79.00	9	40,410	0.02%
2023/06/14	10	81.07	0	0.00	80.30	10	41,215	0.02%
2023/06/13	9	81.74	47	80.76	82.30	-38	41,842	-0.09%
2023/06/12	12	79.59	5	79.80	78.50	7	42,435	0.02%
2023/06/09	3	80.07	3	79.80	79.00	0	43,618	0.00%
2023/06/08	17	79.74	27	80.50	78.90	-10	44,550	-0.02%
2023/06/07	23	83.83	7	82.76	81.50	16	45,822	0.03%
2023/06/06	26	84.92	70	84.00	82.60	-44	46,949	-0.09%
2023/06/05	130	85.81	12	85.63	85.70	118	47,549	0.25%	大買/鉅額交易
2023/06/02	94	83.22	86	83.98	83.40	8	47,681	0.02%
2023/06/01	107	80.90	133.1	80.91	81.90	-26.1	47,138	-0.06%	大買/大賣/
2023/05/31	37	78.31	17	77.54	78.40	20	46,628	0.04%
2023/05/30	27	77.53	43	77.73	76.60	-16	45,748	-0.03%
2023/05/29	52	76.61	28	76.72	76.40	24	45,395	0.05%
2023/05/26	17	74.29	19	74.03	73.70	-2	45,058	0.00%
2023/05/25	10.1	74.87	21.3	74.98	74.50	-11.2	44,998	-0.02%
2023/05/24	114	78.28	74.2	78.49	75.80	39.9	44,898	0.09%	大買/
2023/05/23	7	75.30	5	75.48	75.50	2	44,540	0.00%
2023/05/22	5	74.44	0	0.00	75.30	5	44,960	0.01%
2023/05/19	17	75.69	63	75.95	73.20	-46	44,786	-0.10%
2023/05/18	54	76.01	9	76.11	75.80	45	44,433	0.10%
2023/05/17	19	75.63	11	74.97	74.10	8	43,886	0.02%
2023/05/16	9	74.17	11.1	74.16	74.40	-2.1	43,212	0.00%
2023/05/15	24	73.65	14.1	73.45	72.70	9.9	42,738	0.02%
2023/05/12	26	70.95	74.3	72.97	73.20	-48.3	42,094	-0.11%
2023/05/11	10.2	70.34	6	69.53	68.90	4.2	41,514	0.01%
2023/05/10	6.1	69.70	16	68.84	70.00	-9.9	41,156	-0.02%
2023/05/09	62	72.33	13	72.82	71.70	49	40,450	0.12%
2023/05/08	37.2	72.70	86	73.48	73.80	-48.9	39,949	-0.12%
2023/05/05	32.1	71.90	23.2	72.37	71.20	8.9	39,498	0.02%
2023/05/04	30.2	75.04	6	75.70	74.00	24.2	39,065	0.06%
2023/05/03	40	76.61	21	75.89	76.00	19	38,702	0.05%
2023/05/02	16	75.44	24.5	76.07	76.50	-8.5	38,138	-0.02%
2023/04/28	5.1	73.03	38	73.88	73.50	-32.9	37,572	-0.09%
2023/04/27	95	72.37	81	71.77	71.90	14	37,132	0.04%
2023/04/26	9	71.89	20	71.52	71.90	-11	36,803	-0.03%
2023/04/25	159	71.86	146	74.38	72.70	13	36,370	0.04%	大買/大賣/
2023/04/24	15.1	73.62	4	73.45	73.30	11.1	35,247	0.03%
2023/04/21	29	73.02	57	72.61	72.50	-28	34,861	-0.08%
2023/04/20	16.1	75.75	42.1	75.42	74.60	-26	34,112	-0.08%
2023/04/19	16	78.24	17	78.56	77.80	-1	33,376	0.00%
2023/04/18	214	77.24	170	76.73	76.40	44	32,320	0.14%	大買/大賣/
2023/04/17	22	73.08	69	74.13	75.90	-47	30,534	-0.15%
2023/04/14	68.3	69.27	58	69.08	69.00	10.3	29,403	0.04%
2023/04/13	44	66.15	35	66.97	67.30	9	28,431	0.03%
2023/04/12	94	67.53	17	66.88	66.30	77	27,694	0.28%
2023/04/11	17.5	66.51	15.1	66.70	66.30	2.4	27,252	0.01%
2023/04/10	29	66.74	62	65.25	66.60	-33	26,706	-0.12%
2023/04/07	8.7	62.74	54	62.68	62.50	-45.3	25,805	-0.18%
2023/04/06	11.5	60.27	6	61.43	61.60	5.5	25,429	0.02%
2023/03/31	100	61.11	72	62.78	60.30	28	25,221	0.11%
2023/03/30	0	0.00	11	60.31	60.80	-11	24,733	-0.04%
2023/03/29	2	59.95	1	59.20	59.80	1	24,759	0.00%
2023/03/28	24.8	59.29	17	59.75	59.20	7.8	25,009	0.03%
2023/03/27	5.5	60.68	15	59.50	59.80	-9.5	24,753	-0.04%
2023/03/24	6.1	59.73	20	60.03	60.00	-13.9	24,383	-0.06%
2023/03/23	224	59.74	227	58.99	59.50	-3	24,068	-0.01%	大買/大賣/
2023/03/22	31.1	60.33	3	59.70	59.00	28.1	23,610	0.12%
2023/03/21	83	62.25	97	62.87	61.10	-14	22,529	-0.06%
2023/03/20	10	59.46	9	59.98	59.50	1	20,843	0.00%
2023/03/17	180	59.99	171.3	59.42	59.10	8.7	20,016	0.04%	大買/大賣/
2023/03/16	107.5	58.35	126	57.55	58.50	-18.5	18,949	-0.10%	大買/大賣/
2023/03/15	18.1	59.38	31	59.29	59.20	-12.9	18,059	-0.07%
2023/03/14	82	57.81	81	58.21	58.40	1	17,276	0.01%
2023/03/13	55	56.04	49	56.12	56.20	6	15,806	0.04%
2023/03/10	59	56.47	54.1	57.08	56.60	4.9	14,616	0.03%
2023/03/09	110.1	55.61	118	55.98	54.80	-7.9	13,026	-0.06%	大買/大賣/
2023/03/08	12	50.53	17	52.78	54.70	-5	11,630	-0.04%
2023/03/07	87	50.45	101	49.71	49.80	-14	10,742	-0.13%	大賣/
2023/03/06	24	48.22	19	48.83	48.75	5	10,455	0.05%
2023/03/03	39	47.91	39	47.73	46.90	0	10,502	0.00%
2023/03/02	7	46.79	0	0.00	47.05	7	10,050	0.07%
2023/03/01	7	45.54	20	45.47	45.60	-13	9,884	-0.13%
2023/02/24	13	46.34	12	45.60	45.45	1	9,774	0.01%
2023/02/23	33	46.69	38	46.77	46.60	-5	9,572	-0.05%
2023/02/22	13	46.46	27	45.70	47.20	-14	9,388	-0.15%
2023/02/21	30	47.02	20.2	46.95	46.70	9.8	9,065	0.11%
2023/02/20	18	44.66	20	43.95	46.35	-2	7,673	-0.03%
2023/02/17	10	42.25	6	41.89	42.15	4	7,037	0.06%
2023/02/16	7	42.31	5	42.52	42.35	2	6,955	0.03%
2023/02/15	14	40.56	3	40.68	40.75	11	6,725	0.16%
2023/02/14	3	40.00	10	39.80	39.80	-7	6,699	-0.10%
2023/02/13	10	40.16	3	39.95	39.95	7	6,721	0.10%
2023/02/10	1	39.90	2	39.90	39.90	-1	6,759	-0.01%
2023/02/09	11	41.40	12	41.49	41.35	-1	6,706	-0.01%
2023/02/08	10	41.50	22	41.15	41.05	-12	6,678	-0.18%
2023/02/07	11	40.86	0	0.00	41.25	11	6,645	0.17%
2023/02/06	0	0.00	10	40.60	40.65	-10	6,589	-0.15%
2023/02/02	0	0.00	1	41.00	40.60	-1	6,560	-0.02%
2023/02/01	1	40.40	5	40.40	40.45	-4	6,540	-0.06%
2023/01/30	0	0.00	1	38.95	38.85	-1	6,526	-0.02%
2023/01/16	5	38.00	0	0.00	37.90	5	6,518	0.08%
2023/01/13	5	38.38	0	0.00	38.00	5	6,533	0.08%
2023/01/12	1	38.90	0	0.00	38.70	1	6,519	0.02%
2023/01/11	4	39.34	1	40.00	39.00	3	6,554	0.05%
2023/01/06	0	0.00	1	40.05	40.05	-1	6,595	-0.02%
2022/12/30	0	0.00	5	39.75	39.45	-5	6,707	-0.07%
2022/12/29	2	39.65	1	39.60	39.65	1	6,837	0.01%
2022/12/28	5	39.72	7	39.26	39.00	-2	6,845	-0.03%
2022/12/27	2	40.33	2	40.15	40.05	0	6,843	0.00%
2022/12/26	2	40.20	14	40.36	40.00	-12	6,852	-0.18%
2022/12/23	3	40.98	8	41.13	41.00	-5	6,825	-0.07%
2022/12/22	35	42.34	31	41.70	41.50	4	6,795	0.06%
2022/12/21	34	41.49	35	41.66	42.40	-1	6,585	-0.02%
2022/12/20	53	42.11	129	42.47	40.65	-76	6,274	-1.21%	大賣/
2022/12/19	105	41.34	2	41.25	41.25	103	5,759	1.79%	大買/鉅額交易
2022/12/16	1	39.35	2	38.95	39.40	-1	5,685	-0.02%
2022/12/15	0	0.00	1	40.15	40.50	-1	5,680	-0.02%
2022/12/14	2	40.05	0	0.00	39.70	2	5,709	0.04%
2022/12/08	1	39.80	1	39.95	39.80	0	6,969	0.00%
2022/12/07	2	39.95	1	40.95	39.75	1	6,967	0.01%
2022/12/06	6.2	42.94	0	0.00	41.65	6.2	6,883	0.09%
2022/12/01	1	41.85	0	0.00	41.60	1	6,509	0.02%
2022/11/30	14.3	42.11	24	42.29	41.80	-9.7	6,398	-0.15%
2022/11/29	2.7	40.79	3	41.07	41.25	-0.3	6,186	0.00%
2022/11/28	15	41.83	9	42.61	41.70	6	6,208	0.10%
2022/11/25	7	42.00	23	41.70	42.30	-16	5,779	-0.28%
2022/11/24	16	38.92	32	39.08	38.85	-16	5,224	-0.31%
2022/11/18	1	38.80	0	0.00	37.30	1	5,005	0.02%
2022/11/17	10	38.60	10	38.39	38.45	0	4,945	0.00%
2022/11/16	0	0.00	28	38.00	37.85	-28	4,917	-0.57%
2022/11/14	0	0.00	1	37.20	37.05	-1	4,925	-0.02%
2022/11/11	1	36.80	0	0.00	36.80	1	4,958	0.02%
2022/11/07	0.2	37.78	0	0.00	37.75	0.2	4,977	0.00%
2022/11/04	0.2	37.45	0	0.00	37.40	0.2	5,071	0.00%
2022/10/27	1	36.50	0	0.00	36.30	1	5,247	0.02%
2022/10/26	0	0.00	3	35.10	35.05	-3	5,287	-0.06%
2022/10/25	0.1	34.90	2	35.00	34.85	-1.9	5,348	-0.04%
2022/10/21	1.1	34.34	0	0.00	34.30	1.1	5,389	0.02%
2022/10/19	32.4	36.38	27	36.24	36.10	5.4	5,391	0.10%
2022/10/13	0	0.00	2	33.50	33.40	-2	5,492	-0.04%
2022/10/12	15	36.30	15	35.80	35.70	0	5,461	0.00%
2022/10/07	3	38.70	3	38.00	38.20	0	5,656	0.00%
2022/10/06	9	38.58	13	38.62	38.20	-4	5,817	-0.07%
2022/10/04	0	0.00	1	36.70	37.05	-1	5,697	-0.02%
2022/09/29	5	35.74	15	35.56	35.35	-10	5,817	-0.17%
2022/09/28	26	35.96	30	35.13	34.85	-4	5,833	-0.07%
2022/09/27	7	35.94	0	0.00	36.50	7	5,809	0.12%
2022/09/26	2	36.10	0	0.00	35.75	2	5,831	0.03%
2022/09/23	0	0.00	1	38.60	38.05	-1	5,846	-0.02%
2022/09/22	11	39.00	5	38.75	39.10	6	5,876	0.10%
2022/09/21	20	39.20	15	38.68	38.90	5	5,857	0.09%
2022/09/20	34	38.85	15	39.51	39.35	19	5,801	0.33%
2022/09/19	25	40.41	11	39.28	38.95	14	5,647	0.25%
2022/09/16	12	41.26	32	41.51	41.60	-20	5,366	-0.37%
2022/09/15	13	40.33	4	39.65	39.20	9	4,783	0.19%
2022/09/14	3	39.13	0	0.00	39.30	3	4,728	0.06%
2022/09/13	10	39.00	11	39.16	39.15	-1	4,738	-0.02%
2022/09/12	1	39.20	1	37.90	39.20	0	4,743	0.00%
2022/09/08	11	37.03	11	37.10	37.30	0	4,754	0.00%
2022/09/07	12	36.90	12	36.75	36.60	0	4,787	0.00%
2022/09/06	10	38.00	10	37.05	37.00	0	4,806	0.00%
2022/09/05	11	39.87	10	38.50	38.15	1	4,777	0.02%
2022/09/02	1	40.50	7	41.00	40.30	-6	4,717	-0.13%
2022/09/01	13	39.39	14	39.75	39.55	-1	4,520	-0.02%
2022/08/30	1	38.15	0	0.00	38.15	1	4,752	0.02%
2022/08/22	0	0.00	10	38.45	38.40	-10	5,192	-0.19%
2022/08/18	1	39.90	0	0.00	39.90	1	5,301	0.02%
2022/08/17	10	39.55	2	39.43	39.70	8	5,298	0.15%
2022/08/16	0	0.00	12	39.23	39.15	-12	5,267	-0.23%
2022/08/15	13	38.80	2	39.10	39.10	11	5,227	0.21%
2022/08/12	10	38.10	10	38.10	38.05	0	5,186	0.00%
2022/08/11	10	38.50	21	38.12	37.90	-11	5,185	-0.21%
2022/08/10	11	38.03	11	37.92	38.25	0	5,096	0.00%
2022/08/09	1	37.90	5	37.70	37.95	-4	5,102	-0.08%
2022/08/08	10	37.10	0	0.00	37.55	10	5,119	0.20%
2022/08/05	0	0.00	1	37.10	37.60	-1	5,162	-0.02%
2022/08/04	20	35.98	21	35.58	35.95	-1	5,183	-0.02%
2022/08/03	10	36.50	15	35.98	36.05	-5	5,170	-0.10%
2022/08/02	0	0.00	16	36.58	36.50	-16	5,192	-0.31%
2022/08/01	16	38.30	1	38.50	38.35	15	5,145	0.29%
2022/07/29	1	37.20	0	0.00	37.20	1	5,100	0.02%
2022/07/26	0	0.00	1	37.25	36.15	-1	5,173	-0.02%
2022/07/25	1	37.00	0	0.00	37.00	1	5,183	0.02%
2022/07/22	4	37.51	8	37.10	36.80	-4	5,224	-0.08%
2022/07/21	10	36.80	2	37.25	37.35	8	5,315	0.15%
2022/07/20	0	0.00	9	36.46	36.05	-9	5,269	-0.17%
2022/07/19	10	36.25	3	35.98	35.95	7	5,357	0.13%
2022/07/18	0	0.00	10	36.00	36.10	-10	5,373	-0.19%
2022/07/15	10	35.85	0	0.00	36.00	10	5,369	0.19%
2022/07/14	13	34.92	15	36.30	36.30	-2	5,204	-0.04%
2022/07/11	1	34.00	0	0.00	33.95	1	5,214	0.02%
2022/07/08	0	0.00	1	33.20	33.60	-1	5,283	-0.02%
2022/07/07	1	31.50	1	30.40	31.50	0	5,211	0.00%
2022/07/06	0	0.00	1	31.40	30.25	-1	5,275	-0.02%
2022/07/04	1	31.35	0	0.00	31.00	1	5,410	0.02%
2022/06/30	5	34.90	0	0.00	34.00	5	5,642	0.09%
2022/06/28	1	36.65	12	36.50	36.80	-11	5,901	-0.19%
2022/06/27	1	37.75	0	0.00	37.80	1	6,692	0.01%
2022/06/24	5	37.25	5	37.43	36.85	0	6,996	0.00%
2022/06/22	20	36.75	8	35.60	35.60	12	8,370	0.14%
2022/06/21	0	0.00	2	35.90	36.70	-2	9,175	-0.02%
2022/06/20	0	0.00	5	35.60	35.10	-5	9,495	-0.05%
2022/06/17	5	37.50	9	36.83	36.95	-4	9,504	-0.04%
2022/06/16	11	37.82	0	0.00	37.40	11	9,509	0.12%
2022/06/15	10	39.30	10	38.45	38.30	0	9,536	0.00%
2022/06/14	10	38.40	0	0.00	39.10	10	9,575	0.10%
2022/06/13	12	38.85	11	38.78	38.80	1	9,597	0.01%
2022/06/10	11	39.81	0	0.00	40.00	11	9,611	0.11%
2022/06/09	20	40.90	31	40.64	40.60	-11	9,630	-0.11%
2022/06/08	13	41.50	22	41.77	41.25	-9	9,651	-0.09%
2022/06/07	20	39.63	5	40.60	40.30	15	9,377	0.16%
2022/06/06	5	39.30	2	39.53	39.15	3	9,352	0.03%
2022/06/02	1	40.35	9	39.77	40.00	-8	9,466	-0.08%
2022/06/01	25	40.93	11	41.47	40.75	14	9,549	0.15%
2022/05/31	10	39.30	10	39.35	39.40	0	9,420	0.00%
2022/05/30	1	39.00	0	0.00	39.15	1	9,594	0.01%
2022/05/27	29	38.31	31	38.41	38.10	-2	9,640	-0.02%
2022/05/26	4	38.31	2	37.85	37.40	2	9,685	0.02%
2022/05/25	5	38.22	3	38.37	38.80	2	9,758	0.02%
2022/05/19	15	37.43	40	37.80	38.40	-25	10,389	-0.24%
2022/05/18	16	38.79	22	38.33	38.40	-6	10,582	-0.06%
2022/05/17	5	37.90	2	37.98	38.10	3	11,380	0.03%
2022/05/16	13	37.50	0	0.00	37.35	13	11,789	0.11%
2022/05/13	4	36.63	4	36.65	36.75	0	11,807	0.00%
2022/05/12	16	36.69	19.1	36.73	35.00	-3.1	11,857	-0.03%
2022/05/10	1	37.70	1	37.80	38.25	0	11,976	0.00%
2022/05/06	20	39.75	21	39.47	39.85	-1	12,155	-0.01%
2022/05/05	11	41.67	22	41.32	41.00	-11	12,278	-0.09%
2022/05/04	10	40.10	10	40.42	40.55	0	12,324	0.00%
2022/05/03	104	39.66	23	39.11	39.70	81	12,455	0.65%	大買/
2022/04/29	18	39.26	22	39.32	39.00	-4	12,634	-0.03%
2022/04/28	59	39.02	22	38.85	38.70	37	12,814	0.29%
2022/04/27	60	38.03	80	38.40	38.65	-20	12,841	-0.16%
2022/04/26	38	41.07	38	41.16	40.70	0	12,772	0.00%
2022/04/25	38	41.27	55	41.58	40.95	-17	12,852	-0.13%
2022/04/22	3	43.20	25	42.99	43.25	-22	12,957	-0.17%
2022/04/21	13	43.39	18	43.21	43.60	-5	13,093	-0.04%
2022/04/20	17	42.75	23	42.92	42.95	-6	13,319	-0.05%
2022/04/19	19	42.67	24	42.80	42.05	-5	13,467	-0.04%
2022/04/18	33	42.85	30	42.97	42.35	3	13,793	0.02%
2022/04/15	18	44.18	20	44.45	43.80	-2	13,993	-0.01%
2022/04/14	12	45.00	23	45.08	45.10	-11	14,415	-0.08%
2022/04/13	15	44.68	13	44.61	44.50	2	14,620	0.01%
2022/04/12	11	44.21	56	43.32	44.20	-45	14,967	-0.30%
2022/04/11	28	44.82	20	44.51	44.00	8	15,448	0.05%
2022/04/08	10	46.00	10	45.95	45.75	0	15,823	0.00%
2022/04/07	0	0.00	4	46.15	45.20	-4	16,675	-0.02%
2022/04/06	25	47.22	14	47.15	47.15	11	16,890	0.07%
2022/04/01	1	46.15	1	46.30	46.10	0	17,214	0.00%
2022/03/31	14	47.89	24	47.16	46.80	-10	18,222	-0.05%
2022/03/30	14	48.95	15	48.65	48.25	-1	19,103	-0.01%
2022/03/29	23	47.84	22	47.13	46.95	1	21,757	0.00%
2022/03/28	9	48.29	10	47.86	47.60	-1	22,374	0.00%
2022/03/25	19	47.47	11	47.98	47.65	8	22,255	0.04%
2022/03/24	13	47.28	19	47.15	45.90	-6	21,832	-0.03%
2022/03/23	35	44.30	40	45.34	45.75	-5	21,678	-0.02%
2022/03/22	0	0.00	12	43.13	43.00	-12	22,935	-0.05%
2022/03/21	0	0.00	30	42.65	42.65	-30	24,311	-0.12%
2022/03/18	0	0.00	2	42.25	43.30	-2	25,021	-0.01%
2022/03/15	1	42.05	1	43.05	41.90	0	26,355	0.00%
2022/03/14	1	43.15	0	0.00	43.15	1	26,570	0.00%
2022/03/11	6	42.11	2	41.85	42.10	4	27,074	0.01%
2022/03/10	15	43.83	11	43.54	43.35	4	27,079	0.01%
2022/03/09	10	42.46	6	42.39	42.65	4	27,036	0.01%
2022/03/08	2	42.08	92	42.02	41.75	-90	27,012	-0.33%
2022/03/07	11	43.67	44	43.72	43.00	-33	26,897	-0.12%
2022/03/04	1	45.85	1	45.50	45.50	0	26,779	0.00%
2022/03/03	31	47.46	20	46.79	46.55	11	26,680	0.04%
2022/03/02	0	0.00	6	45.95	46.90	-6	26,600	-0.02%
2022/03/01	3	45.98	5	46.48	46.85	-2	26,662	-0.01%
2022/02/25	21	45.01	2	45.63	44.80	19	26,695	0.07%
2022/02/24	2	44.95	4	45.03	44.05	-2	26,666	-0.01%
2022/02/23	13	46.17	11	46.47	46.50	2	26,540	0.01%
2022/02/22	5	46.68	22	46.29	45.40	-17	26,548	-0.06%
2022/02/21	12	47.56	4	48.30	47.75	8	26,443	0.03%
2022/02/18	17	46.64	4.2	46.46	47.95	12.8	26,335	0.05%
2022/02/17	33.2	47.88	59	47.43	46.70	-25.8	26,355	-0.10%
2022/02/16	18	46.84	46	47.89	48.15	-28	25,774	-0.11%
2022/02/15	1	43.80	6	44.40	43.80	-5	25,474	-0.02%
2022/02/14	8	44.23	0	0.00	43.50	8	25,529	0.03%
2022/02/11	3	45.13	13	45.63	45.70	-10	25,612	-0.04%
2022/02/10	4	45.10	44.1	44.93	45.20	-40.1	25,949	-0.15%
2022/02/09	12	45.10	15	44.86	45.20	-3	25,870	-0.01%
2022/02/08	11	43.32	12	44.46	44.95	-1	25,855	0.00%
2022/02/07	8	43.24	8	43.84	43.90	0	25,760	0.00%
2022/01/26	1	41.90	2	41.20	41.60	-1	25,716	0.00%
2022/01/25	24	41.47	0	0.00	40.80	24	26,178	0.09%
2022/01/24	5	42.56	6	42.13	42.80	-1	26,203	0.00%
2022/01/21	67	43.21	60	42.60	42.55	7	26,324	0.03%
2022/01/20	2.1	44.51	3	45.10	44.45	-0.9	26,539	0.00%
2022/01/19	14	44.96	19	44.85	44.80	-5	27,174	-0.02%
2022/01/18	21	44.88	20	45.32	44.80	1	27,675	0.00%
2022/01/17	7	45.91	6	46.68	45.60	1	27,640	0.00%
2022/01/14	11	45.05	15.1	44.80	44.15	-4.1	27,650	-0.01%
2022/01/13	37	45.47	14	44.73	45.65	23	27,830	0.08%
2022/01/12	48	46.81	32	46.29	46.00	16	28,004	0.06%
2022/01/11	23	47.69	27	46.56	46.50	-4	27,968	-0.01%
2022/01/10	18	47.72	17	49.00	48.70	1	27,612	0.00%
2022/01/07	70	48.51	56	48.49	47.75	14	27,341	0.05%
2022/01/06	19	50.06	12	49.95	49.60	7	26,889	0.03%
2022/01/05	76	51.08	67	50.93	50.40	9	26,623	0.03%
2022/01/04	18	51.05	20	51.56	52.10	-2	26,245	-0.01%
2022/01/03	17	49.82	7	50.41	50.70	10	25,790	0.04%
2021/12/30	74.5	51.13	37	51.62	50.30	37.5	25,335	0.15%
2021/12/29	17.5	50.49	50	50.15	50.60	-32.5	24,493	-0.13%
2021/12/28	42.1	50.24	21	50.30	50.00	21.1	24,195	0.09%
2021/12/27	89	50.60	69	51.19	51.70	20	23,728	0.08%
2021/12/24	33	50.22	23	50.38	49.40	10	22,652	0.04%
2021/12/23	178	49.44	152	50.62	49.90	26	21,538	0.12%	大買/大賣/
2021/12/22	25	44.87	148	46.86	47.35	-123	18,101	-0.68%	大賣/鉅額交易
2021/12/21	36	44.12	33	43.14	43.05	3	17,170	0.02%
2021/12/20	29	45.04	25	44.97	45.15	4	16,748	0.02%
2021/12/17	14	46.04	22	45.65	45.40	-8	16,239	-0.05%
2021/12/16	93.1	46.65	83.3	46.45	46.25	9.8	15,573	0.06%
2021/12/15	132	43.35	185.2	43.90	43.80	-53.2	13,999	-0.38%	大買/大賣/
2021/12/14	48	40.47	10	39.90	40.80	38	12,584	0.30%
2021/12/13	24	41.15	154	41.97	42.25	-130	11,852	-1.10%	大賣/鉅額交易
2021/12/10	22	39.37	11	39.27	38.45	11	10,891	0.10%
2021/12/09	25	38.22	20	38.36	38.30	5	10,460	0.05%
2021/12/08	4	38.96	11	38.48	38.20	-7	10,373	-0.07%
2021/12/07	6	38.54	8	38.83	39.10	-2	10,132	-0.02%
2021/12/06	1	37.00	0	0.00	37.20	1	9,605	0.01%
2021/12/02	16	36.23	9	35.80	35.65	7	9,638	0.07%
2021/12/01	10	35.80	2	36.55	36.45	8	9,665	0.08%
2021/11/25	5	37.35	15	37.57	37.10	-10	9,738	-0.10%
2021/11/24	10	36.55	3	36.40	38.05	7	9,614	0.07%
2021/11/23	4	37.95	11	37.57	36.85	-7	9,542	-0.07%
2021/11/22	0	0.00	3	37.80	37.70	-3	9,567	-0.03%
2021/11/19	1	37.30	1	38.05	37.35	0	9,684	0.00%
2021/11/18	26	37.91	0	0.00	37.55	26	9,701	0.27%
2021/11/17	1	37.30	28	37.39	37.15	-27	9,687	-0.28%
2021/11/16	59	38.07	5	38.48	37.30	54	9,737	0.55%
2021/11/15	2	38.30	3	37.90	38.40	-1	9,596	-0.01%
2021/11/12	0	0.00	5	37.35	37.20	-5	9,510	-0.05%
2021/11/11	15	37.46	9	37.73	36.55	6	9,519	0.06%
2021/11/10	16	37.43	12	37.60	37.30	4	9,529	0.04%
2021/11/09	11	37.16	15	37.35	37.70	-4	9,481	-0.04%
2021/11/08	0	0.00	31	35.50	35.50	-31	9,209	-0.34%
2021/11/05	14	34.54	0	0.00	34.40	14	9,380	0.15%
2021/11/04	4	35.63	3	35.80	35.25	1	9,424	0.01%
2021/11/03	20	35.45	17	35.39	35.20	3	9,455	0.03%
2021/11/02	35	38.19	4	37.35	35.45	31	9,494	0.33%
2021/11/01	32	37.02	2	37.10	36.80	30	9,020	0.33%
2021/10/29	11	36.73	12	36.83	36.80	-1	8,881	-0.01%
2021/10/28	26	36.66	2	37.43	36.30	24	8,571	0.28%
2021/10/27	54	36.66	36	37.11	36.30	18	8,202	0.22%
2021/10/26	38	36.48	67	36.91	37.25	-29	7,558	-0.38%
2021/10/25	1	34.05	9	34.26	33.90	-8	7,035	-0.11%
2021/10/22	15	35.18	0	0.00	34.80	15	7,167	0.21%
2021/10/21	30	35.12	58	35.17	35.30	-28	7,157	-0.39%
2021/10/20	21	33.67	17	35.05	35.30	4	7,123	0.06%
2021/10/19	9	32.78	0	0.00	33.00	9	6,882	0.13%
2021/10/18	0	0.00	5	31.55	32.20	-5	6,882	-0.07%
2021/10/15	12	31.34	0	0.00	31.85	12	7,015	0.17%
2021/10/14	10	30.90	0	0.00	30.85	10	7,241	0.14%
2021/10/12	2	30.75	0	0.00	30.75	2	7,493	0.03%
2021/10/08	20	32.30	0	0.00	31.30	20	7,645	0.26%
2021/10/07	1	31.20	0	0.00	31.65	1	7,809	0.01%
2021/10/01	20	30.97	0	0.00	30.45	20	10,423	0.19%
2021/09/30	1	31.90	0	0.00	32.15	1	11,451	0.01%
2021/09/22	0	0.00	15	31.40	31.50	-15	13,700	-0.11%
2021/09/17	0	0.00	5	32.30	32.35	-5	15,407	-0.03%
2021/09/16	0	0.00	11	32.71	32.65	-11	15,957	-0.07%
2021/09/15	5	32.27	0	0.00	32.60	5	16,277	0.03%
2021/09/14	0	0.00	5	32.30	32.15	-5	16,573	-0.03%
2021/09/09	13	32.43	0	0.00	33.00	13	17,150	0.08%
2021/09/08	3	32.75	0	0.00	32.05	3	17,334	0.02%
2021/09/07	13	33.14	0	0.00	33.45	13	17,836	0.07%
2021/09/06	3	35.45	16	33.85	33.45	-13	18,298	-0.07%
2021/09/03	2	35.23	0	0.00	34.90	2	18,328	0.01%
2021/09/02	15	35.88	0	0.00	34.45	15	18,386	0.08%
2021/09/01	11	36.89	22	36.24	35.80	-11	18,456	-0.06%
2021/08/27	2	36.85	5	36.29	35.65	-3	18,817	-0.02%
2021/08/26	5	36.70	4	36.60	36.85	1	19,040	0.01%
2021/08/25	4	35.56	3	35.77	36.10	1	19,122	0.01%
2021/08/24	1	36.30	4	36.10	34.25	-3	19,301	-0.02%
2021/08/20	2	33.95	0	0.00	34.05	2	19,925	0.01%
2021/08/19	0	0.00	1	32.50	32.50	-1	20,009	0.00%
2021/08/18	12	31.43	2	33.50	34.45	10	20,301	0.05%
2021/08/17	0	0.00	28	33.49	31.80	-28	20,427	-0.14%
2021/08/16	0	0.00	13	35.36	34.10	-13	20,432	-0.06%
2021/08/13	4	35.80	31	36.58	35.80	-27	20,452	-0.13%
2021/08/12	5	38.60	3	38.22	38.25	2	20,523	0.01%
2021/08/11	63	38.55	18	37.85	38.95	45	20,594	0.22%
2021/08/10	11	37.99	5	37.65	37.65	6	20,667	0.03%
2021/08/09	6	38.29	5	37.31	37.05	1	20,854	0.00%
2021/08/06	25.3	37.96	8	37.40	37.60	17.3	21,081	0.08%
2021/08/05	0	0.00	28	36.88	36.60	-28	21,273	-0.13%
2021/08/04	15	37.93	11	37.85	37.45	4	21,764	0.02%
2021/08/03	0	0.00	2	37.75	37.65	-2	22,054	-0.01%
2021/08/02	5	38.00	0	0.00	38.00	5	22,273	0.02%
2021/07/30	4	37.99	6	37.80	37.90	-2	22,477	-0.01%
2021/07/29	7	38.11	0	0.00	38.40	7	22,689	0.03%
2021/07/28	25	38.58	18	38.06	38.10	7	22,900	0.03%
2021/07/27	2.2	41.18	17	39.78	39.65	-14.8	23,195	-0.06%
2021/07/26	21	41.55	19	40.63	41.60	2	23,492	0.01%
2021/07/23	14	39.96	0	0.00	40.05	14	24,314	0.06%
2021/07/22	11	38.56	5	38.91	38.90	6	24,927	0.02%
2021/07/21	25	38.66	18	38.16	37.75	7	25,844	0.03%
2021/07/20	10	37.85	13	37.85	37.75	-3	25,772	-0.01%
2021/07/19	25	39.83	2	40.03	39.80	23	25,664	0.09%
2021/07/16	3	40.65	4	40.95	40.50	-1	25,559	0.00%
2021/07/15	11	40.60	10	40.73	40.90	1	25,443	0.00%
2021/07/14	20	41.00	10	41.49	40.45	10	25,327	0.04%
2021/07/13	6	43.65	15	41.68	41.35	-9	25,095	-0.04%
2021/07/12	40	42.47	60	42.93	43.15	-20	24,316	-0.08%
2021/07/09	30	41.92	7	41.86	41.20	23	23,498	0.10%
2021/07/08	30	41.52	14	41.76	42.40	16	22,982	0.07%
2021/07/07	162	41.73	65	41.50	40.80	97	22,452	0.43%	大買/
2021/07/06	10	41.39	80	42.00	43.00	-70	21,586	-0.32%
2021/07/05	45	38.90	51	38.68	39.10	-6	21,259	-0.03%
2021/07/02	19	37.29	21	37.89	37.60	-2	21,926	-0.01%
2021/07/01	31	37.97	1	38.40	36.90	30	21,974	0.14%
2021/06/30	16	38.60	8	38.69	38.15	8	21,976	0.04%
2021/06/29	39.2	39.01	20.5	38.99	37.25	18.7	21,852	0.09%
2021/06/28	49	39.72	51	40.13	39.75	-2	21,547	-0.01%
2021/06/25	62	39.66	114	38.16	39.80	-52	20,099	-0.26%	大賣/
2021/06/24	20	35.43	14	35.74	36.20	6	19,674	0.03%
2021/06/23	29	34.89	21	34.72	35.80	8	19,435	0.04%
2021/06/22	9	34.42	0	0.00	33.40	9	19,356	0.05%
2021/06/21	13	34.73	15	34.36	34.05	-2	19,369	-0.01%
2021/06/18	29	36.83	0	0.00	35.85	29	19,561	0.15%
2021/06/17	22	35.32	25	36.40	36.30	-3	21,100	-0.01%
2021/06/16	66	36.50	39	36.30	35.25	27	22,480	0.12%
2021/06/15	20	35.70	86	36.11	36.55	-66	23,594	-0.28%
2021/06/11	6	33.34	0	0.00	33.25	6	24,009	0.02%
2021/06/10	1	33.75	10	33.10	33.20	-9	24,903	-0.04%
2021/06/09	26	33.63	12	33.36	33.25	14	25,010	0.06%
2021/06/08	2	34.40	14	34.76	34.75	-12	24,966	-0.05%
2021/06/07	33	34.72	10	35.02	34.30	23	24,939	0.09%
2021/06/04	13	36.34	5	36.40	36.10	8	24,757	0.03%
2021/06/03	55	36.26	39	36.21	36.20	16	24,630	0.06%
2021/06/02	5	35.78	12	35.53	35.40	-7	24,417	-0.03%
2021/06/01	48	36.77	39	36.65	36.70	9	24,292	0.04%
2021/05/31	2.5	36.03	27	36.25	36.40	-24.5	24,079	-0.10%
2021/05/28	30	33.77	57	32.46	33.80	-27	24,205	-0.11%
2021/05/27	0	0.00	5	31.07	30.75	-5	24,751	-0.02%
2021/05/26	47	30.12	3	30.12	30.40	44	24,713	0.18%
2021/05/25	15	30.97	95	30.72	31.15	-80	24,380	-0.33%
2021/05/24	3	28.32	0	0.00	28.35	3	24,247	0.01%
2021/05/21	12	27.78	11	27.87	27.90	1	24,179	0.00%
2021/05/20	78	27.52	12	28.37	26.65	66	24,303	0.27%
2021/05/19	31	27.33	12	27.76	27.65	19	24,174	0.08%
2021/05/18	26	26.89	35	27.89	28.15	-9	24,050	-0.04%
2021/05/17	11	25.99	22	26.48	25.60	-11	23,768	-0.05%
2021/05/14	1	30.15	11	28.75	28.40	-10	23,502	-0.04%
2021/05/13	14	30.61	18	29.68	29.85	-4	23,224	-0.02%
2021/05/12	28	32.80	28	30.40	30.40	0	22,926	0.00%
2021/05/11	24	32.89	12.3	32.67	32.10	11.8	22,378	0.05%
2021/05/10	51.3	35.30	62	36.23	35.30	-10.8	22,094	-0.05%
2021/05/07	6	35.23	0	0.00	36.95	6	21,966	0.03%
2021/05/06	0	0.00	15	35.26	34.30	-15	21,867	-0.07%
2021/05/05	0	0.00	1	37.00	34.45	-1	21,673	0.00%
2021/05/04	15	38.13	12	36.20	36.10	3	21,592	0.01%
2021/05/03	13	38.83	22	40.55	38.70	-9	21,235	-0.04%
2021/04/29	53	45.36	31	45.30	42.95	22	20,791	0.11%
2021/04/28	27	43.36	52	43.83	45.10	-25	19,829	-0.13%
2021/04/27	52	42.63	39.9	41.61	41.00	12.1	19,229	0.06%
2021/04/26	0	0.00	0.1	39.90	39.90	-0.1	18,422	0.00%
2021/04/23	8	33.30	1	36.30	36.30	7	18,508	0.04%
2021/04/22	0	0.00	1	33.00	33.00	-1	18,616	-0.01%
2021/04/21	0	0.00	3	33.50	34.40	-3	18,814	-0.02%
2021/04/19	1	34.50	3	36.30	34.50	-2	19,413	-0.01%
2021/04/15	2	34.25	0	0.00	35.70	2	20,268	0.01%
2021/04/14	4	33.30	11	33.45	35.10	-7	20,395	-0.03%
2021/04/13	7	38.54	0.6	39.00	37.00	6.4	20,488	0.03%
2021/04/12	1	34.90	18	34.90	38.00	-17	20,566	-0.08%
2021/04/09	8.5	37.86	0	0.00	37.80	8.5	20,758	0.04%
2021/04/08	58	42.16	48	42.36	41.95	10	20,895	0.05%
2021/04/07	10	38.01	17.8	37.29	38.90	-7.8	19,783	-0.04%
2021/04/06	7	33.61	3.1	35.40	35.40	3.9	19,602	0.02%
2021/04/01	4	32.20	110.1	32.01	32.20	-106.1	19,483	-0.54%	大賣/鉅額交易
2021/03/31	22	29.34	9	29.29	29.30	13	19,341	0.07%
2021/03/30	0.1	29.25	37	28.50	29.30	-37	19,307	-0.19%
2021/03/29	0	0.00	0.6	26.73	26.95	-0.6	19,141	0.00%
2021/03/26	18	25.77	15	25.89	26.20	3	19,240	0.02%
2021/03/25	10	26.46	20	26.11	25.75	-10	19,364	-0.05%
2021/03/24	9	24.91	50	24.54	25.30	-41	20,185	-0.20%
2021/03/23	11	23.99	32	24.23	24.45	-21	20,830	-0.10%
2021/03/22	132	27.20	88.3	27.26	26.00	43.7	20,580	0.21%	大買/
2021/03/19	58	24.50	44	24.90	25.55	14	19,048	0.07%
2021/03/18	25	22.54	21	23.11	23.25	4	17,938	0.02%
2021/03/17	72	20.80	98.3	20.21	21.15	-26.3	16,444	-0.16%
2021/03/16	77.1	19.73	58	19.49	19.25	19.1	15,750	0.12%
2021/03/15	27	18.53	12	18.51	18.50	15	14,969	0.10%
2021/03/12	0	0.00	6	17.90	17.90	-6	15,063	-0.04%
2021/03/11	1	17.70	8	17.55	17.70	-7	15,623	-0.04%
2021/03/09	1	16.55	0	0.00	17.10	1	16,439	0.01%
2021/03/04	2	17.38	4	17.34	17.35	-2	17,670	-0.01%
2021/03/03	71	18.22	14	17.80	17.80	57	17,605	0.32%
2021/03/02	78	18.59	26	18.97	19.45	52	17,445	0.30%
2021/02/26	9	17.88	28	17.81	17.85	-19	16,612	-0.11%
2021/02/25	26	17.59	12	17.76	17.55	14	16,460	0.09%
2021/02/24	17	17.73	8	17.65	17.50	9	16,430	0.05%
2021/02/23	1	17.75	24	17.56	17.50	-23	16,298	-0.14%
2021/02/22	21	17.96	12	17.88	17.70	9	16,355	0.06%
2021/02/19	1	17.20	20	17.05	17.25	-19	16,104	-0.12%
2021/02/17	0	0.00	2	16.63	16.60	-2	15,983	-0.01%
2021/02/05	5	15.90	0	0.00	15.80	5	15,950	0.03%
2021/02/04	2	16.08	0	0.00	16.10	2	16,037	0.01%
2021/02/03	0	0.00	11	16.13	16.10	-11	16,018	-0.07%
2021/02/02	1	16.35	10	16.20	16.15	-9	16,054	-0.06%
2021/02/01	5	16.57	0	0.00	16.20	5	16,069	0.03%
2021/01/29	20	16.58	17	17.60	16.50	3	16,124	0.02%
2021/01/27	16	16.67	10	16.40	16.65	6	16,178	0.04%
2021/01/26	20	16.63	21	16.49	16.25	-1	16,403	-0.01%
2021/01/25	10	15.91	10	15.95	15.95	0	16,194	0.00%
2021/01/21	9	16.36	10	15.84	15.90	-1	16,017	-0.01%
2021/01/20	1	17.20	15	16.70	16.40	-14	15,875	-0.09%
2021/01/19	22	17.27	20	17.55	17.55	2	15,684	0.01%
2021/01/18	28	17.09	12	17.32	17.20	16	15,497	0.10%
2021/01/15	78	18.00	10	18.05	17.80	68	15,367	0.44%
2021/01/14	8	17.91	28	18.13	18.25	-20	15,141	-0.13%
2021/01/13	143	17.47	121	17.27	17.45	22	14,972	0.15%	大買/大賣/
2021/01/12	74	17.53	29	17.20	17.10	45	14,844	0.30%
2021/01/11	27	17.20	72	17.91	18.25	-45	14,511	-0.31%
2021/01/08	36	16.79	15	17.02	16.75	21	14,277	0.15%
2021/01/07	0	0.00	14	16.75	16.70	-14	14,733	-0.10%
2021/01/06	23	16.04	8	16.45	16.00	15	14,688	0.10%
2021/01/04	4	17.05	36	17.20	16.95	-32	14,338	-0.22%
2020/12/31	0	0.00	6	16.72	16.30	-6	13,928	-0.04%
2020/12/30	0	0.00	1	16.15	16.15	-1	13,640	-0.01%
2020/12/29	6	16.23	1	16.35	16.15	5	13,589	0.04%
2020/12/28	9	16.01	3	16.17	16.15	6	13,565	0.04%
2020/12/25	25	16.39	14	16.35	16.50	11	13,417	0.08%
2020/12/24	10	16.40	65	16.05	16.30	-55	13,307	-0.41%
2020/12/23	0	0.00	60	15.81	15.85	-60	13,152	-0.46%
2020/12/22	6	16.48	6	16.52	15.70	0	13,100	0.00%
2020/12/21	0	0.00	7	16.80	16.55	-7	12,998	-0.05%
2020/12/18	93	17.23	67	17.34	16.70	26	13,098	0.20%
2020/12/17	6	16.48	40	16.04	17.35	-34	12,820	-0.27%
2020/12/16	55	15.80	55	15.85	15.80	0	12,522	0.00%
2020/12/15	20	15.95	3	16.07	15.80	17	12,475	0.14%
2020/12/14	11	16.21	38	15.79	16.20	-27	12,329	-0.22%
2020/12/11	30	15.30	30	15.90	15.30	0	11,888	0.00%
2020/12/10	0	0.00	7	15.68	15.45	-7	11,707	-0.06%
2020/12/09	18	15.39	18	15.50	15.35	0	11,550	0.00%
2020/12/08	3	15.77	3	15.62	15.80	0	11,360	0.00%
2020/12/07	15	15.07	9	15.84	16.00	6	11,045	0.05%
2020/12/04	65	15.40	128	15.42	15.50	-63	10,384	-0.61%	大賣/
2020/12/03	14	15.16	23	15.26	15.15	-9	10,014	-0.09%
2020/12/02	40	14.70	34	14.74	14.60	6	9,500	0.06%
2020/12/01	14	13.52	13	14.02	14.20	1	8,759	0.01%
2020/11/30	1	12.65	0	0.00	12.95	1	8,208	0.01%
2020/11/27	0	0.00	2	12.45	12.60	-2	8,177	-0.02%
2020/11/26	17	12.64	34	12.65	12.35	-17	8,290	-0.21%
2020/11/25	18	12.30	23	12.26	12.00	-5	7,863	-0.06%
2020/11/24	0	0.00	4	12.05	11.90	-4	7,777	-0.05%
2020/11/23	6	11.90	6	11.95	11.90	0	7,737	0.00%
2020/11/19	4	11.95	0	0.00	11.95	4	7,714	0.05%
2020/11/12	5	11.20	0	0.00	11.40	5	7,793	0.06%
2020/11/09	28	11.95	28	12.20	11.95	0	7,582	0.00%
2020/11/06	0	0.00	100	12.38	12.15	-100	7,633	-1.31%
2020/11/05	10	12.45	50	12.50	12.40	-40	7,524	-0.53%
2020/11/04	150	12.18	0	0.00	12.15	150	7,283	2.06%	大買/鉅額交易
2020/11/03	7	12.49	12.2	12.14	12.05	-5.2	7,167	-0.07%
2020/10/28	2	11.95	0	0.00	11.55	2	6,764	0.03%
2020/10/27	3	12.10	0	0.00	11.85	3	6,709	0.04%
2020/10/26	8	11.95	8	12.23	11.95	0	6,669	0.00%
2020/10/23	4	12.00	5	12.01	12.00	-1	6,583	-0.02%
2020/10/22	0	0.00	20	11.95	11.95	-20	6,535	-0.31%
2020/10/21	14	12.11	10	12.05	12.05	4	6,496	0.06%
2020/10/20	9	11.95	3	12.18	12.20	6	6,428	0.09%
2020/10/19	132	12.24	148	11.61	12.25	-16	6,340	-0.25%	大買/大賣/
2020/10/16	32	12.01	5	11.98	11.50	27	6,182	0.44%
2020/10/15	11	12.22	17	12.18	12.40	-6	5,884	-0.10%
2020/10/07	0	0.00	1	10.50	10.55	-1	5,218	-0.02%
2020/10/05	1	10.10	4	10.34	10.40	-3	5,580	-0.05%
2020/09/30	1	9.95	1	10.05	10.05	0	5,524	0.00%
2020/09/29	1	10.30	5	9.98	10.05	-4	5,539	-0.07%
2020/09/28	1	9.89	1	10.15	10.20	0	5,547	0.00%
2020/09/25	1	10.15	1	9.73	9.73	0	5,558	0.00%
2020/09/24	6	10.03	1	9.90	9.90	5	5,572	0.09%
2020/09/23	164	10.42	165	11.50	10.50	-1	5,481	-0.02%	大買/大賣/
2020/09/22	64	12.07	51	12.08	11.50	13	5,275	0.25%
2020/09/21	21	11.70	12	11.89	12.00	9	4,595	0.20%
2020/09/18	2	10.95	2	10.50	10.95	0	4,053	0.00%
2020/09/16	2	10.40	4	10.30	10.40	-2	3,812	-0.05%
2020/09/15	5	10.17	5	10.24	10.15	0	3,766	0.00%
2020/09/14	1	9.93	1	10.15	10.10	0	3,746	0.00%
2020/09/11	1	10.00	11	9.78	9.75	-10	3,660	-0.27%
2020/09/10	0	0.00	2	10.30	10.10	-2	3,634	-0.06%
2020/09/09	1	9.90	1	10.15	10.15	0	3,622	0.00%
2020/09/08	10	10.05	5	10.20	10.00	5	3,600	0.14%
2020/09/07	5	10.31	1	10.40	10.15	4	3,584	0.11%
2020/09/04	2	10.10	0	0.00	10.15	2	3,526	0.06%
2020/09/03	2	10.15	2	10.10	10.10	0	3,464	0.00%
2020/09/01	5	10.30	11	10.19	10.35	-6	3,458	-0.17%
2020/08/31	9	9.72	9	9.67	9.74	0	3,241	0.00%
2020/08/28	1	9.62	3	9.75	9.61	-2	3,232	-0.06%
2020/08/27	4	9.57	3	9.60	9.52	1	3,220	0.03%
2020/08/26	3	9.63	32	9.68	9.60	-29	3,253	-0.89%
2020/08/25	19	9.68	20	9.79	9.68	-1	3,253	-0.03%
2020/08/24	2	10.10	2	9.75	9.75	0	3,292	0.00%
2020/08/21	12	9.74	14	9.69	9.86	-2	3,349	-0.06%
2020/08/20	13	9.29	6	9.18	9.03	7	3,197	0.22%
2020/08/19	4	9.61	4	9.69	9.58	0	3,148	0.00%
2020/08/18	1	9.59	1	9.51	9.59	0	3,095	0.00%
2020/08/17	5	9.42	5	9.41	9.42	0	3,046	0.00%
2020/08/13	2	9.26	2	9.53	9.26	0	3,027	0.00%
2020/08/12	0	0.00	2	9.29	9.47	-2	2,993	-0.07%
2020/08/05	3	9.29	3	9.14	9.29	0	2,857	0.00%
2020/07/31	0	0.00	3	9.04	8.94	-3	2,842	-0.11%
2020/07/23	0	0.00	1	9.40	9.28	-1	2,798	-0.04%
2020/07/22	1	9.15	15	9.31	9.35	-14	2,797	-0.50%
2020/07/21	18	9.77	0	0.00	9.20	18	2,765	0.65%
2020/07/16	0	0.00	1	9.47	9.35	-1	2,500	-0.04%
2020/07/15	1	9.46	1	9.35	9.29	0	2,486	0.00%
2020/07/14	0	0.00	5	9.80	9.51	-5	2,461	-0.20%
2020/07/13	6	9.98	0	0.00	10.00	6	2,334	0.26%
2020/07/10	3	9.12	4	9.39	9.12	-1	2,047	-0.05%
2020/07/09	3	9.34	2	9.37	9.34	1	1,934	0.05%
2020/07/07	0	0.00	3	9.38	9.26	-3	1,865	-0.16%
2020/07/06	5	9.23	55	9.32	9.23	-50	1,816	-2.75%
2020/07/03	32	9.36	34	9.25	9.44	-2	1,763	-0.11%
2020/07/02	0	0.00	54	9.38	9.23	-54	1,668	-3.24%
2020/07/01	0	0.00	44	9.22	9.10	-44	1,598	-2.75%
2020/06/30	0	0.00	27	8.53	8.63	-27	1,448	-1.86%
2020/06/29	0	0.00	2	8.00	7.85	-2	1,339	-0.15%
2020/06/24	0	0.00	10	7.96	7.94	-10	1,326	-0.75%
2020/06/23	1	7.95	1	8.16	7.95	0	1,332	0.00%
2020/06/18	5	8.19	1	8.18	8.07	4	1,322	0.30%
2020/06/16	5	7.79	5	7.81	7.94	0	1,327	0.00%
2020/06/12	5	7.60	1	7.74	7.80	4	1,365	0.29%
2020/06/10	0	0.00	1	8.32	8.26	-1	1,361	-0.07%
2020/06/08	1	7.71	22	7.99	8.54	-21	1,319	-1.59%
2020/06/04	8	7.76	8	7.84	7.75	0	1,207	0.00%
2020/06/01	5	7.58	5	7.58	7.42	0	1,126	0.00%
2020/05/29	10	7.71	0	0.00	7.50	10	1,105	0.90%
2020/05/28	0	0.00	10	7.86	7.86	-10	1,033	-0.97%
2020/05/22	2	6.92	0	0.00	6.95	2	864	0.23%
2020/05/19	1	6.75	0	0.00	6.88	1	831	0.12%
2020/05/14	7	7.03	0	0.00	6.83	7	812	0.86%
2020/05/12	11	7.03	0	0.00	6.97	11	800	1.37%
2020/05/08	5	7.17	0	0.00	7.17	5	772	0.65%
2020/05/06	10	7.10	0	0.00	7.06	10	756	1.32%
2020/05/05	2	7.12	0	0.00	7.09	2	761	0.26%
2020/04/17	4	6.93	0	0.00	6.93	4	809	0.49%
2020/04/13	6	6.37	0	0.00	6.34	6	797	0.75%
2020/03/18	4	5.57	0	0.00	5.59	4	983	0.41%
2020/03/17	4	5.80	0	0.00	5.68	4	985	0.41%
2020/03/16	5	6.24	0	0.00	6.17	5	970	0.52%
2020/03/13	6	6.51	0	0.00	6.57	6	980	0.61%
2020/03/12	6	7.19	0	0.00	7.17	6	958	0.63%
2020/03/09	10	8.01	0	0.00	7.92	10	1,085	0.92%
2020/03/06	2	8.22	0	0.00	8.22	2	1,079	0.19%
2020/03/04	1	8.16	0	0.00	8.22	1	1,106	0.09%
2020/02/27	4	8.31	0	0.00	8.20	4	1,286	0.31%
2020/02/26	3	8.37	0	0.00	8.40	3	1,286	0.23%
2020/02/24	6	8.50	0	0.00	8.49	6	1,284	0.47%
2020/02/17	2	8.46	0	0.00	8.49	2	1,314	0.15%
2020/02/14	2	8.51	0	0.00	8.49	2	1,317	0.15%
2020/02/12	2	8.54	0	0.00	8.57	2	1,334	0.15%
2020/02/10	1	8.41	0	0.00	8.49	1	1,332	0.08%
2020/02/07	4	8.65	0	0.00	8.61	4	1,333	0.30%
2020/02/06	1	8.76	0	0.00	8.81	1	1,331	0.08%
2020/02/04	0	0.00	12	8.70	8.70	-12	1,314	-0.91%
2020/02/03	2	8.01	2	8.38	8.50	0	1,311	0.00%
2020/01/31	2	8.61	2	8.64	8.77	0	1,299	0.00%
2020/01/30	20	9.07	25	9.05	8.83	-5	1,283	-0.39%
2020/01/17	6	9.67	0	0.00	9.73	6	1,266	0.47%
2020/01/15	3	9.83	0	0.00	9.84	3	1,273	0.24%
2020/01/13	11	9.39	0	0.00	9.40	11	1,205	0.91%
2020/01/10	4	9.53	0	0.00	9.52	4	1,179	0.34%
2020/01/09	3	9.65	0	0.00	9.62	3	1,177	0.25%
2020/01/08	49	9.66	0	0.00	9.62	49	1,176	4.16%
2020/01/07	0	0.00	1	9.56	9.57	-1	1,156	-0.09%
2020/01/03	0	0.00	2	9.98	9.90	-2	1,139	-0.18%
2019/12/30	0	0.00	4.9	10.29	10.30	-4.9	1,094	-0.45%
2019/12/23	2	10.23	10	10.35	10.10	-8	994	-0.80%
2019/12/17	10	10.00	0	0.00	9.92	10	906	1.10%
2019/12/16	0	0.00	2	9.95	9.93	-2	897	-0.22%
2019/12/05	12	10.00	0	0.00	9.98	12	820	1.46%
2019/12/04	0	0.00	1	9.70	9.92	-1	719	-0.14%
2019/12/02	1	9.37	0	0.00	9.43	1	685	0.15%
2019/11/29	8	9.51	8	9.68	9.51	0	671	0.00%
2019/11/28	2	9.69	16	9.73	9.65	-14	654	-2.14%
2019/11/27	5	9.66	0	0.00	9.65	5	559	0.89%
2019/11/25	0	0.00	10	9.05	9.09	-10	463	-2.16%
2019/11/20	1	9.00	0	0.00	9.04	1	471	0.21%
2019/11/19	1	9.08	0	0.00	9.07	1	468	0.21%
2019/11/13	5	8.88	0	0.00	8.89	5	495	1.01%
2019/11/12	10	8.92	0	0.00	8.97	10	493	2.03%
2019/10/08	1	8.43	1	8.50	8.52	0	524	0.00%
2019/09/20	0	0.00	26	9.21	9.14	-26	525	-4.95%
2019/09/19	0	0.00	1	9.10	9.22	-1	513	-0.19%
2019/09/05	0	0.00	2	9.00	9.03	-2	504	-0.40%
2019/08/16	15	8.23	0	0.00	8.25	15	485	3.09%
2019/08/15	1	7.91	0	0.00	7.95	1	473	0.21%
2019/08/13	1	8.00	0	0.00	8.02	1	476	0.21%
2019/08/06	1	8.06	0	0.00	8.21	1	494	0.20%
2019/08/05	2	8.45	0	0.00	8.40	2	501	0.40%
2019/08/02	16	8.60	0	0.00	8.62	16	505	3.16%
2019/08/01	1	8.69	0	0.00	8.80	1	514	0.19%
2019/07/31	1	8.90	1	8.92	8.72	0	518	0.00%
2019/07/30	2	9.02	0	0.00	8.94	2	505	0.40%
2019/07/26	0	0.00	1	9.12	9.13	-1	508	-0.20%
2019/06/26	0	0.00	1	9.30	9.27	-1	736	-0.14%
2019/06/06	3	8.95	0	0.00	8.90	3	1,292	0.23%
2019/05/10	10	9.91	0	0.00	9.75	10	1,852	0.54%
2019/05/06	10	10.10	0	0.00	10.05	10	1,866	0.54%
2019/05/03	15	10.25	0	0.00	10.25	15	1,870	0.80%
2019/04/17	20	11.05	0	0.00	10.90	20	1,936	1.03%
2019/04/10	10	10.60	0	0.00	10.70	10	1,860	0.54%
2019/04/08	0	0.00	10	10.70	10.60	-10	1,860	-0.54%
2019/04/01	10	10.30	0	0.00	10.35	10	1,846	0.54%
2019/03/22	0	0.00	3	10.90	10.75	-3	2,028	-0.15%
2019/03/15	3	11.00	0	0.00	11.05	3	2,071	0.14%
2019/03/14	6	11.45	6	11.70	11.45	0	1,864	0.00%
2019/03/08	0	0.00	1	12.00	12.00	-1	1,706	-0.06%
2019/03/06	0	0.00	2	11.35	11.45	-2	1,629	-0.12%
2019/03/05	5	11.20	21	11.59	11.30	-16	1,589	-1.01%
2019/03/04	4	11.40	2	11.25	11.25	2	1,493	0.13%
2019/02/25	0	0.00	20	10.95	10.85	-20	1,429	-1.40%
2019/02/20	0	0.00	0.2	10.50	10.55	-0.2	1,373	-0.01%
2019/02/19	2	10.40	2	10.70	10.40	0	1,377	0.00%
2019/01/25	0	0.00	7	10.24	10.30	-7	1,292	-0.54%
2019/01/21	0	0.00	2	10.25	10.25	-2	1,274	-0.16%
2019/01/16	0	0.00	2	10.35	10.25	-2	1,284	-0.16%
2019/01/11	3	10.70	0	0.00	10.40	3	1,273	0.24%
2018/12/20	0	0.00	1	10.35	10.15	-1	1,220	-0.08%
2018/12/19	1	10.50	0	0.00	10.55	1	1,202	0.08%
2018/12/18	10	10.55	12	10.55	10.45	-2	1,195	-0.17%
2018/12/17	11	11.40	3	11.22	11.10	8	1,163	0.69%
2018/12/11	10	10.75	17	10.70	10.60	-7	988	-0.71%
2018/12/05	0	0.00	2	10.00	11.05	-2	858	-0.23%
2018/11/26	2	9.61	2	9.50	9.61	0	841	0.00%
2018/11/23	1	9.47	1	9.61	9.47	0	844	0.00%
2018/11/16	1	8.89	0	0.00	8.81	1	863	0.12%
2018/10/25	1	7.95	0	0.00	7.77	1	1,033	0.10%
2018/10/22	0	0.00	11	8.71	8.68	-11	1,013	-1.09%
2018/10/15	2	8.52	0	0.00	8.46	2	1,035	0.19%
2018/10/11	13	8.65	0	0.00	8.64	13	1,004	1.29%
2018/10/09	1	9.63	0	0.00	9.60	1	972	0.10%
2018/10/05	2	9.93	0	0.00	9.89	2	965	0.21%
2018/09/26	1	10.30	0	0.00	10.35	1	959	0.10%
2018/09/10	1	10.05	0	0.00	10.10	1	1,114	0.09%
2018/08/30	0	0.00	3	11.35	11.20	-3	1,507	-0.20%
2018/08/23	0	0.00	3	11.73	11.70	-3	1,561	-0.19%
2018/08/16	0	0.00	10	11.10	11.20	-10	1,503	-0.67%
2018/07/23	0	0.00	3	10.80	10.65	-3	1,576	-0.19%
2018/07/09	40	10.30	0	0.00	10.25	40	1,638	2.44%
2018/07/05	0	0.00	10	10.28	10.20	-10	1,703	-0.59%
2018/06/22	0	0.00	10	11.00	11.00	-10	1,694	-0.59%
2018/06/15	13	11.52	13	11.46	11.40	0	1,701	0.00%
2018/06/14	10	11.60	10	11.50	11.50	0	1,695	0.00%
2018/06/13	10	11.85	10	11.55	11.55	0	1,709	0.00%
2018/06/12	10	11.55	0	0.00	11.55	10	1,636	0.61%
2018/06/08	13	11.54	10	11.40	11.45	3	1,541	0.19%
2018/06/07	10	11.45	45	11.66	11.75	-35	1,481	-2.36%
2018/06/05	0	10.45	0	0.00	10.45	0	1,300	0.00%
2018/06/04	2	10.55	2	10.65	10.55	0	1,357	0.00%
2018/06/01	5	10.80	0	0.00	10.60	5	1,363	0.37%
2018/05/21	0	0.00	33	10.01	10.15	-33	1,408	-2.34%
2018/05/18	0	0.00	9	10.15	10.05	-9	1,400	-0.64%
2018/05/17	11	9.91	0	0.00	9.92	11	1,404	0.78%
2018/05/16	13	9.78	1	9.61	9.60	12	1,411	0.85%
2018/05/15	2	10.20	0	0.00	10.10	2	1,384	0.14%
2018/05/14	20	10.28	0	0.00	10.10	20	1,446	1.38%
2018/05/10	10	10.90	0	0.00	10.90	10	1,416	0.71%
2018/05/03	2	10.78	0	0.00	10.65	2	1,463	0.14%
2018/04/13	3	12.00	2	12.05	11.95	1	1,650	0.06%
2018/03/23	2	11.50	0	0.00	11.65	2	2,675	0.07%
2018/03/22	1	12.10	0	0.00	11.85	1	2,722	0.04%
2018/03/19	0.9	12.45	0	0.00	12.30	0.9	3,171	0.03%
2018/03/12	3	12.70	0	0.00	12.70	3	3,344	0.09%
2018/03/08	0	0.00	3	13.30	13.10	-3	3,355	-0.09%
2018/02/22	1	12.40	0	0.00	12.45	1	3,667	0.03%
2018/02/12	1	11.90	0	0.00	12.05	1	3,707	0.03%
2018/02/06	61	12.49	5	11.85	11.85	56	3,663	1.53%
2018/01/31	1	13.15	0	0.00	13.30	1	3,775	0.03%
2018/01/30	1	13.15	0	0.00	13.20	1	3,786	0.03%
2018/01/22	4	13.21	0	0.00	13.25	4	3,927	0.10%
2018/01/19	0	0.00	1	13.50	13.50	-1	3,934	-0.03%
2018/01/18	0	0.00	10	13.65	13.50	-10	3,936	-0.25%
2018/01/12	1	13.75	0	0.00	13.65	1	3,959	0.03%
2018/01/10	3	13.65	0	0.00	13.45	3	3,973	0.08%
2018/01/09	6	13.73	0	0.00	13.60	6	4,228	0.14%
2018/01/08	0	0.00	36	13.84	13.75	-36	4,234	-0.85%
2018/01/04	50	14.50	21	14.58	14.60	29	4,111	0.71%