飛宏 (2457)-華南永昌-小港券商分點個股進出

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
37.70
漲跌
▲0.40
漲幅
+1.07%
成交量
972張
產業
上市電子零組件類股
735人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

飛宏 (2457)籌碼相關－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/12/17	1	37.45	0	0.00	37.70	1	1,960	0.05%
2024/12/16	3	37.58	0	0.00	37.30	3	1,957	0.15%
2024/12/12	1	40.15	0	0.00	39.50	1	1,919	0.05%
2024/12/11	1	39.65	0	0.00	39.65	1	1,911	0.05%
2024/12/06	0	42.70	0	0.00	42.25	0	1,836	0.00%
2024/12/03	0	0.00	1	41.80	42.05	-1	1,594	-0.06%
2024/11/28	1	41.00	0	0.00	40.90	1	1,590	0.06%
2024/11/27	0	41.70	1	41.85	41.80	-1	1,581	-0.06%
2024/11/26	2	42.50	0	0.00	42.40	2	1,555	0.13%
2024/11/25	0	0.00	3	43.27	42.70	-3	1,543	-0.19%
2024/11/22	2	42.33	0	42.35	42.30	2	1,527	0.13%
2024/11/21	10	43.19	0	0.00	42.55	10	1,505	0.66%
2024/11/20	0	41.55	0	0.00	42.00	0	1,463	0.00%
2024/11/19	3	41.88	0	0.00	41.70	3	1,451	0.21%
2024/11/18	0	40.35	0	0.00	40.30	0	1,380	0.00%
2024/11/15	0	0.00	2	41.65	41.65	-2	1,367	-0.15%
2024/11/14	1	40.35	0	0.00	40.00	1	1,335	0.07%
2024/11/08	2	40.55	1	40.50	40.40	1	1,309	0.08%
2024/11/07	1	40.50	4	40.81	41.10	-3	1,306	-0.23%
2024/11/06	2	38.55	0	0.00	38.50	2	1,251	0.16%
2024/10/29	2	37.10	0	0.00	37.15	2	1,509	0.13%
2024/10/25	2	38.65	1	38.65	38.15	1	1,548	0.06%
2024/10/24	1	37.70	0	0.00	37.80	1	1,536	0.07%
2024/10/23	6	38.38	0	0.00	38.05	6	1,553	0.39%
2024/10/21	0	0.00	2	38.60	38.45	-2	1,633	-0.12%
2024/10/18	0	38.00	2	38.50	38.00	-2	1,723	-0.12%
2024/10/09	0	0.00	1	39.65	39.25	-1	1,849	-0.05%
2024/10/04	0	0.00	20	41.48	41.25	-20	1,947	-1.03%
2024/10/01	20	42.12	0	0.00	42.30	20	2,017	0.99%
2024/09/26	5	41.47	1	40.75	41.15	4	2,052	0.19%
2024/09/25	0	40.00	0	0.00	40.05	0	2,012	0.00%
2024/09/20	0	39.50	5	39.50	39.55	-5	2,047	-0.24%
2024/09/10	0	0.00	1	37.40	37.10	-1	2,205	-0.05%
2024/09/05	1	36.15	0	0.00	36.35	1	2,285	0.04%
2024/09/04	2	36.78	0	0.00	36.35	2	2,315	0.09%
2024/09/03	2	39.05	5	39.00	38.90	-3	2,317	-0.13%
2024/08/30	1	39.85	0	0.00	40.05	1	2,524	0.04%
2024/08/23	3	39.40	3	40.15	40.10	0	2,644	0.00%
2024/08/21	0	0.00	2	40.60	40.05	-2	2,688	-0.07%
2024/08/19	0	0.00	4	40.60	40.50	-4	2,730	-0.15%
2024/08/13	0	0.00	1	40.55	40.65	-1	2,765	-0.04%
2024/08/12	0	0.00	5	40.60	40.70	-5	2,764	-0.18%
2024/08/08	16	39.06	0	0.00	38.80	16	2,742	0.58%
2024/08/07	1	40.50	0	0.00	40.80	1	2,744	0.04%
2024/08/06	1.1	36.77	0.1	36.00	37.25	1.1	2,791	0.04%
2024/08/05	0	0.00	10	38.65	38.60	-10	2,739	-0.36%
2024/08/02	1	42.90	1	43.40	42.85	0	2,725	0.00%
2024/07/31	2	42.75	1	42.35	42.30	1	2,680	0.04%
2024/07/26	0	0.00	1	43.25	43.45	-1	2,822	-0.04%
2024/07/19	1	44.25	10	45.62	44.40	-9	2,776	-0.32%
2024/07/18	2	47.50	0	0.00	47.45	2	2,709	0.07%
2024/07/17	1	48.90	1	48.85	48.50	0	2,690	0.00%
2024/07/12	0	0.00	1	48.80	48.85	-1	2,910	-0.03%
2024/07/11	12	49.00	0	0.00	48.80	12	2,949	0.41%
2024/07/10	2	49.50	0	0.00	49.20	2	2,986	0.07%
2024/07/09	0	51.00	0	0.00	50.80	0	2,964	0.00%
2024/07/08	1	51.50	2	51.00	51.50	-1	3,045	-0.03%
2024/07/05	0	0.00	6	50.73	51.30	-6	3,042	-0.20%
2024/07/03	12	50.17	11	49.73	49.75	1	2,982	0.03%
2024/06/28	0	0.00	2	49.00	48.70	-2	2,939	-0.07%
2024/06/27	3	48.35	0	0.00	48.40	3	2,962	0.10%
2024/06/20	1	50.00	0	0.00	50.10	1	2,980	0.03%
2024/06/19	3	50.40	1	50.10	50.10	2	3,000	0.07%
2024/06/14	1	50.90	0	0.00	50.70	1	3,022	0.03%
2024/06/11	0	0.00	10	51.90	52.00	-10	2,991	-0.33%
2024/06/05	2	52.35	1	53.00	51.80	1	2,983	0.03%
2024/06/04	5	52.08	2	52.20	52.00	3	2,931	0.10%
2024/06/03	1	50.70	2	51.40	50.80	-1	2,939	-0.03%
2024/05/31	1	50.60	0	0.00	50.90	1	2,980	0.03%
2024/05/28	10	52.00	0	0.00	52.00	10	3,223	0.31%
2024/05/24	1	50.00	0	0.00	50.20	1	3,332	0.03%
2024/05/20	1	49.40	0	0.00	49.50	1	3,587	0.03%
2024/05/14	0	0.00	2	49.80	49.70	-2	4,321	-0.05%
2024/05/10	1	48.00	0	0.00	48.45	1	4,334	0.02%
2024/05/09	1	50.10	0	0.00	49.95	1	4,257	0.02%
2024/05/08	0.4	50.70	0	0.00	50.60	0.4	4,236	0.01%
2024/05/03	3	52.17	0	0.00	51.50	3	4,331	0.07%
2024/05/02	5	52.50	1	52.90	52.80	4	4,380	0.09%
2024/04/30	2	54.15	0	0.00	53.50	2	4,415	0.05%
2024/04/26	3	51.40	1	50.60	50.70	2	4,314	0.05%
2024/04/22	1	51.40	0	51.30	51.00	1	4,457	0.02%
2024/04/19	1	52.20	0	0.00	52.50	1	4,465	0.02%
2024/04/18	1	54.50	0	55.10	54.50	1	4,481	0.02%
2024/04/17	1	53.40	2	53.30	53.30	-1	4,357	-0.02%
2024/04/16	0	0.00	1	51.10	51.00	-1	4,349	-0.02%
2024/04/12	1	54.40	8	52.55	53.80	-7	4,423	-0.16%
2024/04/11	0.2	52.50	0	52.65	52.50	0.2	4,364	0.00%
2024/04/09	0	54.00	0	0.00	54.00	0	4,362	0.00%
2024/04/08	0	54.20	0	0.00	53.70	0	4,448	0.00%
2024/04/03	0	53.75	0	0.00	53.30	0	4,456	0.00%
2024/04/02	2	54.50	2	54.00	54.30	0	4,476	0.00%
2024/04/01	1	54.10	3	54.50	54.60	-2	4,509	-0.04%
2024/03/29	0	53.30	5	53.30	53.30	-5	4,529	-0.11%
2024/03/28	1	53.10	2	52.90	53.00	-1	4,526	-0.02%
2024/03/27	0	0.00	2	53.70	53.30	-2	4,531	-0.04%
2024/03/25	2	55.30	0	0.00	55.20	2	4,531	0.04%
2024/03/21	0	0.00	3	53.47	53.80	-3	4,558	-0.07%
2024/03/20	2	53.15	1	54.00	53.00	1	4,653	0.02%
2024/03/19	3	54.53	0	0.00	54.30	3	4,634	0.06%
2024/03/18	0	0.00	2	54.50	54.40	-2	4,682	-0.04%
2024/03/14	0	0.00	1	55.20	55.20	-1	4,778	-0.02%
2024/03/13	0	0.00	1	55.10	55.00	-1	4,833	-0.02%
2024/03/12	1	56.60	0	0.00	56.40	1	4,881	0.02%
2024/03/08	4	56.88	0	0.00	55.90	4	5,023	0.08%
2024/03/07	2	58.15	8	58.10	58.00	-6	5,013	-0.12%
2024/03/06	0	0.00	4	59.60	60.10	-4	4,997	-0.08%
2024/03/05	5	59.98	0	0.00	60.00	5	5,096	0.10%
2024/03/04	14	60.91	0	0.00	60.60	14	5,211	0.27%
2024/03/01	1	60.20	0	0.00	60.30	1	5,228	0.02%
2024/02/29	0	60.60	1	61.30	61.30	-1	5,690	-0.02%
2024/02/27	3	60.00	0	0.00	60.20	3	6,506	0.05%
2024/02/23	2	60.35	2	60.60	59.70	0	6,907	0.00%
2024/02/22	2	60.70	0	0.00	61.30	2	6,865	0.03%
2024/02/21	4	61.65	0	0.00	61.50	4	6,858	0.06%
2024/02/20	5	61.96	2.2	61.93	61.80	2.8	6,946	0.04%
2024/02/19	18	61.87	5	60.60	62.30	13	6,809	0.19%
2024/02/16	0.2	58.55	0	0.00	58.70	0.2	6,414	0.00%
2024/02/05	1	56.00	1	56.10	56.10	0	6,399	0.00%
2024/02/02	1	57.50	0	0.00	57.00	1	6,378	0.02%
2024/02/01	2	56.40	0	0.00	57.20	2	6,381	0.03%
2024/01/31	1	58.00	2	57.10	57.00	-1	6,377	-0.02%
2024/01/30	1	58.20	1	57.80	57.80	0	6,392	0.00%
2024/01/29	1	58.10	2	58.35	58.80	-1	6,439	-0.02%
2024/01/25	3	59.07	2	58.10	58.00	1	6,482	0.02%
2024/01/24	6	58.33	12.1	58.53	58.60	-6.1	6,668	-0.09%
2024/01/23	1	58.40	1	57.40	57.30	0	6,673	0.00%
2024/01/22	0	0.00	1	56.60	57.00	-1	6,658	-0.02%
2024/01/18	0	0.00	5	55.70	56.00	-5	6,766	-0.07%
2024/01/17	12	56.78	0	0.00	55.30	12	6,908	0.17%
2024/01/16	1	58.70	1	58.00	57.60	0	7,033	0.00%
2024/01/15	40	57.90	44	58.38	58.30	-4	7,136	-0.06%
2024/01/12	1	57.50	1	56.30	56.90	0	7,196	0.00%
2024/01/11	2	56.40	0	0.00	57.10	2	7,181	0.03%
2024/01/10	1	55.20	0	0.00	55.00	1	7,209	0.01%
2024/01/09	1	56.70	0	0.00	56.50	1	7,231	0.01%
2024/01/08	1	59.60	0	0.00	58.90	1	7,202	0.01%
2024/01/05	1	58.80	1	58.50	58.30	0	7,144	0.00%
2024/01/04	0	0.00	2	58.60	57.60	-2	7,137	-0.03%
2024/01/03	3	58.67	1	59.40	58.80	2	7,155	0.03%
2024/01/02	0	0.00	4	60.10	59.30	-4	7,150	-0.06%
2023/12/29	5	59.10	0	0.00	58.90	5	7,180	0.07%
2023/12/28	1	59.00	0	0.00	59.00	1	7,194	0.01%
2023/12/27	0	0.00	1	59.60	58.40	-1	7,222	-0.01%
2023/12/26	0	0.00	2	57.90	59.00	-2	7,298	-0.03%
2023/12/25	3	57.17	0	0.00	57.00	3	7,276	0.04%
2023/12/21	2	56.65	10	57.18	56.60	-8	7,287	-0.11%
2023/12/19	0	0.00	2	57.20	57.30	-2	7,311	-0.03%
2023/12/18	1	59.00	1	59.30	59.00	0	7,300	0.00%
2023/12/15	5	58.90	0	0.00	59.10	5	7,317	0.07%
2023/12/14	1	58.60	0	0.00	58.20	1	7,234	0.01%
2023/12/13	0	0.00	1	58.50	58.30	-1	7,219	-0.01%
2023/12/12	0	0.00	2	59.10	59.00	-2	7,208	-0.03%
2023/12/11	4	59.38	1	59.50	59.60	3	7,208	0.04%
2023/12/08	1	60.10	0	0.00	61.00	1	7,155	0.01%
2023/12/07	1	61.50	32	60.80	60.50	-31	7,155	-0.43%
2023/12/06	6	61.75	1	61.50	61.60	5	7,150	0.07%
2023/12/05	3	62.30	2	62.65	62.80	1	7,114	0.01%
2023/12/04	6	62.87	0	0.00	61.80	6	7,125	0.08%
2023/12/01	2	62.20	2	62.40	62.50	0	7,404	0.00%
2023/11/30	1	62.60	0	0.00	62.20	1	7,390	0.01%
2023/11/29	0	0.00	1	63.90	63.50	-1	7,352	-0.01%
2023/11/28	0	0.00	4	63.30	62.80	-4	7,299	-0.05%
2023/11/27	20	63.70	7	63.59	62.90	13	7,315	0.18%
2023/11/24	44	63.40	26	63.60	63.20	18	6,905	0.26%
2023/11/22	1	57.40	0	0.00	57.50	1	5,689	0.02%
2023/11/21	1	57.60	1	57.50	57.20	0	5,725	0.00%
2023/11/20	0	0.00	1	57.60	56.70	-1	5,793	-0.02%
2023/11/17	3	56.97	3	57.57	56.20	0	5,768	0.00%
2023/11/16	0	0.00	2	55.65	56.40	-2	5,691	-0.04%
2023/11/15	0	0.00	2	55.00	54.60	-2	5,899	-0.03%
2023/11/09	1	53.40	1	53.40	53.20	0	6,463	0.00%
2023/11/07	0	0.00	3	54.40	54.20	-3	6,689	-0.04%
2023/11/06	0	0.00	11	54.43	54.90	-11	6,783	-0.16%
2023/11/03	0	0.00	5	53.90	53.30	-5	6,757	-0.07%
2023/11/02	7	52.64	10	52.85	52.80	-3	6,792	-0.04%
2023/11/01	14.3	51.86	5	51.94	51.80	9.3	6,790	0.14%
2023/10/31	1	54.00	0	0.00	52.50	1	6,621	0.02%
2023/10/27	202	56.22	1	55.60	55.40	201	6,836	2.94%	大買/鉅額交易
2023/10/26	16	57.58	5	58.80	57.00	11	6,903	0.16%
2023/10/25	33	59.04	48	58.91	59.10	-15	6,979	-0.21%
2023/10/24	137	55.88	33	55.91	56.80	104	6,897	1.51%	大買/鉅額交易
2023/10/23	2	53.75	291	53.92	53.60	-289	6,906	-4.18%	大賣/鉅額交易
2023/10/20	2	54.50	1	54.50	55.00	1	6,885	0.01%
2023/10/19	4	56.90	4	56.78	56.10	0	7,039	0.00%
2023/10/18	3	58.03	0	0.00	57.70	3	7,065	0.04%
2023/10/17	0	0.00	0	60.60	60.60	0	7,114	0.00%
2023/10/16	5	58.90	0.8	59.80	58.70	4.2	7,238	0.06%
2023/10/13	0	0.00	0.2	62.00	61.50	-0.2	7,546	0.00%
2023/10/12	0	0.00	0	62.40	62.50	0	8,089	0.00%
2023/10/06	1	61.30	2	62.05	61.60	-1	8,402	-0.01%
2023/10/05	1	63.10	3.2	62.78	61.80	-2.2	8,712	-0.03%
2023/10/03	13.3	62.92	1	62.00	62.00	12.3	9,280	0.13%
2023/10/02	6.1	62.53	11	60.85	63.00	-4.9	9,528	-0.05%
2023/09/25	0	0.00	2	59.50	58.80	-2	10,308	-0.02%
2023/09/20	2	60.90	3	61.13	60.90	-1	10,594	-0.01%
2023/09/19	1	61.40	0	0.00	61.30	1	10,873	0.01%
2023/09/14	1	62.80	1	62.90	62.70	0	11,551	0.00%
2023/09/13	1	62.30	1	63.40	62.10	0	11,775	0.00%
2023/09/12	2.3	62.38	22	62.38	62.00	-19.7	12,067	-0.16%
2023/09/11	0.1	64.80	1	65.00	63.40	-0.9	12,282	-0.01%
2023/09/08	4	67.15	0	0.00	66.00	4	12,596	0.03%
2023/09/07	2	68.75	6	68.22	68.00	-4	13,011	-0.03%
2023/09/06	11	66.35	9	67.27	67.80	2	13,275	0.02%
2023/09/05	6	69.63	2	69.95	70.70	4	13,234	0.03%
2023/09/04	5.3	70.05	0	0.00	69.10	5.3	13,658	0.04%
2023/09/01	7	72.56	3	73.10	71.10	4	14,142	0.03%
2023/08/31	4.4	72.33	7	71.84	73.00	-2.6	14,509	-0.02%
2023/08/30	8	71.53	6	71.13	71.00	2	15,025	0.01%
2023/08/29	2	70.15	3	71.40	71.50	-1	16,015	-0.01%
2023/08/28	0	69.80	0	0.00	70.00	0	17,175	0.00%
2023/08/25	2	69.29	8	69.73	69.90	-6	18,143	-0.03%
2023/08/24	5	69.58	4	70.23	69.00	1	18,544	0.01%
2023/08/23	1	68.71	7	69.00	68.60	-6	18,973	-0.03%
2023/08/22	2.1	68.90	4	68.40	68.50	-1.9	19,242	-0.01%
2023/08/21	6	69.55	4	70.30	68.70	2	19,614	0.01%
2023/08/18	21	69.60	13	69.17	69.80	8	21,131	0.04%
2023/08/17	2.1	66.86	2	66.60	66.90	0.1	21,030	0.00%
2023/08/16	2	66.20	1	66.20	66.20	1	21,193	0.00%
2023/08/15	3	64.10	6	63.62	64.60	-3	21,721	-0.01%
2023/08/14	2.4	61.51	0	0.00	62.10	2.4	22,208	0.01%
2023/08/11	10	63.42	3	63.87	63.50	7	22,801	0.03%
2023/08/10	1.1	63.49	0	0.00	61.60	1.1	23,117	0.00%
2023/08/09	0.2	63.59	1	63.40	63.50	-0.8	23,717	0.00%
2023/08/08	8	64.70	0	0.00	64.40	8	24,317	0.03%
2023/08/07	0	65.00	0	0.00	65.20	0	24,618	0.00%
2023/08/04	1	65.40	1	65.00	65.40	0	25,312	0.00%
2023/08/02	2.2	65.07	4	65.10	65.30	-1.8	25,743	-0.01%
2023/08/01	1	66.50	1	66.80	66.50	0	26,070	0.00%
2023/07/31	3.1	67.71	1	67.80	67.50	2.1	26,375	0.01%
2023/07/28	0.2	68.00	0.3	68.70	69.50	-0.1	26,653	0.00%
2023/07/26	2	71.95	6	70.62	69.70	-4	27,576	-0.01%
2023/07/25	2	70.60	0	0.00	70.60	2	27,814	0.01%
2023/07/24	5.3	70.55	3	69.20	70.00	2.3	28,006	0.01%
2023/07/20	0	0.00	1	73.70	73.20	-1	29,256	0.00%
2023/07/19	4	73.73	3.1	75.61	72.50	0.9	29,584	0.00%
2023/07/18	6	75.45	12	75.43	74.00	-6	30,150	-0.02%
2023/07/17	18	75.67	9.7	75.75	76.70	8.3	30,543	0.03%
2023/07/14	3	73.83	3	73.57	72.60	0	31,042	0.00%
2023/07/13	13	73.15	13	73.38	72.80	0	32,704	0.00%
2023/07/12	22.5	71.40	4	71.53	72.00	18.5	33,621	0.06%
2023/07/11	25	72.43	16	74.14	72.00	9	34,256	0.03%
2023/07/10	5	77.06	5	77.46	76.00	0	34,499	0.00%
2023/07/07	11	78.64	8	78.96	78.30	3	34,755	0.01%
2023/07/06	9	78.82	7	78.10	77.70	2	35,037	0.01%
2023/07/05	5	79.82	27	80.41	79.40	-22	35,753	-0.06%
2023/07/04	4	78.45	1	79.80	77.60	3	35,789	0.01%
2023/07/03	2	78.75	1.1	78.92	78.80	0.9	35,870	0.00%
2023/06/30	2	77.30	2.1	77.30	78.00	-0.1	36,476	0.00%
2023/06/29	2	75.60	0	0.00	75.50	2	36,628	0.01%
2023/06/28	2	75.35	1	75.20	75.30	1	36,905	0.00%
2023/06/27	12	76.47	13	77.16	75.60	-1	37,163	0.00%
2023/06/26	8.1	80.32	2	79.30	79.30	6.1	37,281	0.02%
2023/06/21	2	80.55	24	81.16	81.80	-22	37,430	-0.06%
2023/06/20	5	79.58	1	81.20	79.40	4	37,547	0.01%
2023/06/19	0	0.00	5	80.70	80.80	-5	38,426	-0.01%
2023/06/16	25.5	80.03	7	79.69	79.10	18.5	39,863	0.05%
2023/06/15	24	79.67	7.1	79.89	79.00	16.9	40,410	0.04%
2023/06/14	7.1	81.34	6	81.63	80.30	1.1	41,215	0.00%
2023/06/13	4	81.33	15	81.73	82.30	-11	41,842	-0.03%
2023/06/12	6	79.67	4	79.85	78.50	2	42,435	0.00%
2023/06/09	12	79.54	12	79.84	79.00	0	43,618	0.00%
2023/06/08	3	78.67	6.3	79.24	78.90	-3.3	44,550	-0.01%
2023/06/07	28	83.73	22.3	84.20	81.50	5.7	45,822	0.01%
2023/06/06	33	83.43	33.1	82.92	82.60	-0.1	46,949	0.00%
2023/06/05	5.7	85.40	1	85.40	85.70	4.7	47,549	0.01%
2023/06/02	12	82.40	13	83.29	83.40	-1	47,681	0.00%
2023/06/01	39	80.97	48	80.64	81.90	-9	47,138	-0.02%
2023/05/31	23	78.67	19	78.25	78.40	4	46,628	0.01%
2023/05/30	3	77.30	4	77.75	76.60	-1	45,748	0.00%
2023/05/29	10	75.87	16	76.51	76.40	-6	45,395	-0.01%
2023/05/26	19	74.59	20	74.17	73.70	-1	45,058	0.00%
2023/05/25	17	74.62	15	74.87	74.50	2	44,998	0.00%
2023/05/24	32	76.68	33	77.18	75.80	-1	44,898	0.00%
2023/05/23	5	75.56	2	75.55	75.50	3	44,540	0.01%
2023/05/22	2	75.20	2	74.60	75.30	0	44,960	0.00%
2023/05/19	52	75.21	48	73.65	73.20	4	44,786	0.01%
2023/05/18	62	75.88	69	75.72	75.80	-7	44,433	-0.02%
2023/05/17	31	75.38	26	74.66	74.10	5	43,886	0.01%
2023/05/16	11	74.39	15	74.30	74.40	-4	43,212	-0.01%
2023/05/15	9	73.97	2	73.35	72.70	7	42,738	0.02%
2023/05/12	6	71.68	6	72.15	73.20	0	42,094	0.00%
2023/05/11	2	70.60	3	70.10	68.90	-1	41,514	0.00%
2023/05/10	8	69.48	15	68.71	70.00	-7	41,156	-0.02%
2023/05/09	5	73.30	10	72.74	71.70	-5	40,450	-0.01%
2023/05/08	8	73.21	1	73.30	73.80	7	39,949	0.02%
2023/05/05	13	72.63	13	71.13	71.20	0	39,498	0.00%
2023/05/04	3	75.93	2	76.35	74.00	1	39,065	0.00%
2023/05/03	17	76.64	16.1	76.26	76.00	0.9	38,702	0.00%
2023/05/02	8	75.15	7	75.88	76.50	1	38,138	0.00%
2023/04/28	7	73.00	10	73.46	73.50	-3	37,572	-0.01%
2023/04/27	1	71.50	6.1	72.38	71.90	-5.1	37,132	-0.01%
2023/04/26	13	71.60	21	71.95	71.90	-8	36,803	-0.02%
2023/04/25	24.2	72.76	11.4	73.73	72.70	12.8	36,370	0.04%
2023/04/24	19.1	73.74	12	73.26	73.30	7.1	35,247	0.02%
2023/04/21	12	75.55	12	72.75	72.50	0	34,861	0.00%
2023/04/20	8.1	75.70	2	76.80	74.60	6.1	34,112	0.02%
2023/04/19	22.1	78.37	21.3	77.51	77.80	0.8	33,376	0.00%
2023/04/18	31.3	78.07	24	78.15	76.40	7.3	32,320	0.02%
2023/04/17	12	70.37	18	72.22	75.90	-6	30,534	-0.02%
2023/04/14	19	68.94	19	69.34	69.00	0	29,403	0.00%
2023/04/13	23	66.57	17	67.26	67.30	6	28,431	0.02%
2023/04/12	17	66.56	16.3	67.18	66.30	0.7	27,694	0.00%
2023/04/11	19	66.97	23	67.11	66.30	-4	27,252	-0.01%
2023/04/10	12.5	66.84	14	66.04	66.60	-1.5	26,706	-0.01%
2023/04/07	2	62.60	8	62.34	62.50	-6	25,805	-0.02%
2023/04/06	4	60.85	3	61.80	61.60	1	25,429	0.00%
2023/03/31	5	62.24	7	62.13	60.30	-2	25,221	-0.01%
2023/03/30	8	60.00	6	60.73	60.80	2	24,733	0.01%
2023/03/29	2	59.45	7	59.86	59.80	-5	24,759	-0.02%
2023/03/28	3	59.43	6	59.65	59.20	-3	25,009	-0.01%
2023/03/27	4	60.05	5	60.74	59.80	-1	24,753	0.00%
2023/03/24	2	59.65	30	59.84	60.00	-28	24,383	-0.11%
2023/03/23	22	59.28	7	59.19	59.50	15	24,068	0.06%
2023/03/22	16	59.91	2	60.45	59.00	14	23,610	0.06%
2023/03/21	11	62.02	14	63.15	61.10	-3	22,529	-0.01%
2023/03/20	7	59.36	5	59.40	59.50	2	20,843	0.01%
2023/03/17	5	59.70	24	59.90	59.10	-19	20,016	-0.09%
2023/03/16	22	58.19	17.3	58.16	58.50	4.7	18,949	0.02%
2023/03/15	7	59.11	13	59.45	59.20	-6	18,059	-0.03%
2023/03/14	21.3	57.02	18	57.74	58.40	3.3	17,276	0.02%
2023/03/13	13	56.35	14	55.99	56.20	-1	15,806	-0.01%
2023/03/10	0	59.20	6	56.27	56.60	-6	14,616	-0.04%
2023/03/09	4	55.48	8	55.38	54.80	-4	13,026	-0.03%
2023/03/08	1	51.10	9	54.10	54.70	-8	11,630	-0.07%
2023/03/07	4	49.85	22	49.97	49.80	-18	10,742	-0.17%
2023/03/06	15	47.92	22	48.46	48.75	-7	10,455	-0.07%
2023/03/03	32	48.31	46	47.77	46.90	-14	10,502	-0.13%
2023/03/02	2	46.25	7	45.98	47.05	-5	10,050	-0.05%
2023/03/01	9	45.51	6	45.70	45.60	3	9,884	0.03%
2023/02/24	10	45.90	3	45.35	45.45	7	9,774	0.07%
2023/02/23	11	46.86	1	46.60	46.60	10	9,572	0.10%
2023/02/22	7	46.37	9	46.11	47.20	-2	9,388	-0.02%
2023/02/21	54	46.66	38	46.86	46.70	16	9,065	0.18%
2023/02/20	18	44.67	9	44.64	46.35	9	7,673	0.12%
2023/02/17	1	42.10	0	0.00	42.15	1	7,037	0.01%
2023/02/16	1	42.50	1	42.35	42.35	0	6,955	0.00%
2023/02/15	0	0.00	3	40.27	40.75	-3	6,725	-0.04%
2023/02/14	0	40.20	0	0.00	39.80	0	6,699	0.00%
2023/02/13	1	39.65	10	39.65	39.95	-9	6,721	-0.13%
2023/02/10	3	40.18	0	0.00	39.90	3	6,759	0.04%
2023/02/09	0	0.00	1	41.80	41.35	-1	6,706	-0.01%
2023/02/08	0	0.00	0	41.10	41.05	0	6,678	0.00%
2023/02/07	1	41.25	0	41.15	41.25	1	6,645	0.01%
2023/02/06	0	0.00	3	40.80	40.65	-3	6,589	-0.05%
2023/02/03	2	40.43	2	40.90	40.45	0	6,578	0.00%
2023/02/02	2	40.53	1	40.70	40.60	1	6,560	0.02%
2023/01/31	1	39.65	5	39.15	39.65	-4	6,526	-0.06%
2023/01/30	0	0.00	6	38.98	38.85	-6	6,526	-0.09%
2023/01/13	6	38.37	0	0.00	38.00	6	6,533	0.09%
2023/01/12	4	39.00	1	39.15	38.70	3	6,519	0.05%
2023/01/11	3	39.20	2	39.05	39.00	1	6,554	0.02%
2023/01/10	0	0.00	5	40.35	40.10	-5	6,526	-0.08%
2023/01/06	0	0.00	1	40.10	40.05	-1	6,595	-0.02%
2023/01/05	2	40.85	1	40.05	40.05	1	6,654	0.02%
2023/01/04	0	40.60	0	0.00	40.10	0	6,663	0.00%
2022/12/28	7	39.34	0	0.00	39.00	7	6,845	0.10%
2022/12/27	1	40.05	0	0.00	40.05	1	6,843	0.01%
2022/12/26	0	0.00	1	40.00	40.00	-1	6,852	-0.01%
2022/12/23	1	41.05	0	0.00	41.00	1	6,825	0.01%
2022/12/22	13	42.75	12	42.17	41.50	1	6,795	0.01%
2022/12/21	16	42.18	15	42.28	42.40	1	6,585	0.01%
2022/12/20	30	42.19	23	41.84	40.65	7	6,274	0.11%
2022/12/19	2	40.75	5	41.12	41.25	-3	5,759	-0.05%
2022/12/16	2	39.00	0	0.00	39.40	2	5,685	0.04%
2022/12/15	0	0.00	2	40.57	40.50	-2	5,680	-0.04%
2022/12/14	0	0.00	0	40.00	39.70	0	5,709	0.00%
2022/12/13	1	39.70	0	40.20	39.65	1	5,901	0.02%
2022/12/09	1	40.89	0	0.00	39.90	1	6,895	0.01%
2022/12/07	5	40.13	1	39.61	39.75	4	6,967	0.06%
2022/12/06	14.1	42.70	13	42.56	41.65	1.1	6,883	0.02%
2022/12/02	1	41.40	0	0.00	41.75	1	6,574	0.02%
2022/12/01	3	41.85	3	41.70	41.60	0	6,509	0.00%
2022/11/30	1	41.80	3	42.75	41.80	-2	6,398	-0.03%
2022/11/29	3	40.70	1	41.00	41.25	2	6,186	0.03%
2022/11/28	5	42.22	9.1	42.01	41.70	-4.1	6,208	-0.07%
2022/11/25	7	41.16	21	41.21	42.30	-14	5,779	-0.24%
2022/11/24	17	38.89	10	39.38	38.85	7	5,224	0.13%
2022/11/22	1	36.70	4	36.95	36.70	-3	4,949	-0.06%
2022/11/21	2	37.50	0	0.00	37.10	2	4,993	0.04%
2022/11/18	1	37.50	2	39.03	37.30	-1	5,005	-0.02%
2022/11/17	2	38.60	2	38.40	38.45	0	4,945	0.00%
2022/11/16	0	0.00	1	38.15	37.85	-1	4,917	-0.02%
2022/11/15	0	0.00	3	37.60	37.85	-3	4,921	-0.06%
2022/11/14	1	37.00	3	37.03	37.05	-2	4,925	-0.04%
2022/11/11	1	36.80	0	0.00	36.80	1	4,958	0.02%
2022/11/10	1	37.55	0	0.00	37.80	1	4,919	0.02%
2022/11/09	1	38.40	0	0.00	37.90	1	4,957	0.02%
2022/11/08	3	37.92	3	37.60	37.45	0	4,996	0.00%
2022/11/07	0	0.00	3	37.75	37.75	-3	4,977	-0.06%
2022/11/04	2	37.00	4	37.30	37.40	-2	5,071	-0.04%
2022/11/03	1	36.10	0	0.00	36.90	1	5,053	0.02%
2022/10/28	4	35.50	0	0.00	35.25	4	5,227	0.08%
2022/10/27	2	35.85	3	35.82	36.30	-1	5,247	-0.02%
2022/10/21	3	34.83	3	34.35	34.30	0	5,389	0.00%
2022/10/19	1	36.40	6	36.57	36.10	-5	5,391	-0.09%
2022/10/18	0	0.00	2	35.30	35.40	-2	5,368	-0.04%
2022/10/17	2	33.10	0	0.00	34.95	2	5,439	0.04%
2022/10/14	2	34.75	2	35.20	35.05	0	5,487	0.00%
2022/10/13	1	34.80	0	0.00	33.40	1	5,492	0.02%
2022/10/12	5	35.74	0	0.00	35.70	5	5,461	0.09%
2022/10/11	5	36.80	0	0.00	36.10	5	5,477	0.09%
2022/10/07	6	38.40	4	38.15	38.20	2	5,656	0.04%
2022/10/06	0	0.00	5	38.51	38.20	-5	5,817	-0.09%
2022/10/05	1	37.65	5	37.26	36.90	-4	5,703	-0.07%
2022/10/03	0	0.00	5	35.70	35.65	-5	5,696	-0.09%
2022/09/30	19	35.01	12	35.17	35.50	7	5,806	0.12%
2022/09/29	1	35.40	2	35.75	35.35	-1	5,817	-0.02%
2022/09/28	4	35.44	5	35.59	34.85	-1	5,833	-0.02%
2022/09/27	6	36.19	0	0.00	36.50	6	5,809	0.10%
2022/09/26	9	35.83	0	35.85	35.75	9	5,831	0.15%
2022/09/23	1	38.30	0	0.00	38.05	1	5,846	0.02%
2022/09/22	2	38.18	2	39.10	39.10	0	5,876	0.00%
2022/09/21	3	38.82	2	39.40	38.90	1	5,857	0.02%
2022/09/20	13	38.50	13	39.44	39.35	0	5,801	0.00%
2022/09/19	19	39.52	25	39.38	38.95	-6	5,647	-0.11%
2022/09/16	26	41.47	22	41.29	41.60	4	5,366	0.07%
2022/09/15	12	39.87	12	40.05	39.20	0	4,783	0.00%
2022/09/14	1	38.65	2	37.75	39.30	-1	4,728	-0.02%
2022/09/13	1	39.25	4	39.33	39.15	-3	4,738	-0.06%
2022/09/12	0	0.00	3	38.65	39.20	-3	4,743	-0.06%
2022/09/08	5	36.87	1	37.10	37.30	4	4,754	0.08%
2022/09/07	0	0.00	4	36.70	36.60	-4	4,787	-0.08%
2022/09/06	1	37.00	5	37.24	37.00	-4	4,806	-0.08%
2022/09/05	5	39.32	2	39.53	38.15	3	4,777	0.06%
2022/09/02	4	40.44	5	40.88	40.30	-1	4,717	-0.02%
2022/09/01	8	40.59	12	39.53	39.55	-4	4,520	-0.09%
2022/08/31	5	38.50	6	38.88	39.15	-1	4,456	-0.02%
2022/08/29	2	38.10	0	0.00	37.80	2	4,845	0.04%
2022/08/26	10	39.20	10	40.20	39.60	0	4,835	0.00%
2022/08/22	10	38.60	9	38.62	38.40	1	5,192	0.02%
2022/08/19	1	39.60	1	40.30	39.45	0	5,279	0.00%
2022/08/18	0	0.00	4	40.06	39.90	-4	5,301	-0.08%
2022/08/17	0	0.00	2	39.60	39.70	-2	5,298	-0.04%
2022/08/16	0	0.00	12	39.58	39.15	-12	5,267	-0.23%
2022/08/15	5	39.10	8	38.73	39.10	-3	5,227	-0.06%
2022/08/12	3	37.95	3	37.90	38.05	0	5,186	0.00%
2022/08/11	8	38.36	3	38.65	37.90	5	5,185	0.10%
2022/08/10	5	38.30	10	38.20	38.25	-5	5,096	-0.10%
2022/08/09	1	37.90	0	0.00	37.95	1	5,102	0.02%
2022/08/08	1	37.15	2	37.10	37.55	-1	5,119	-0.02%
2022/08/05	5	37.60	5	37.70	37.60	0	5,162	0.00%
2022/08/02	1	36.80	0	0.00	36.50	1	5,192	0.02%
2022/08/01	10	38.19	21	38.40	38.35	-11	5,145	-0.21%
2022/07/29	4	37.40	9	37.19	37.20	-5	5,100	-0.10%
2022/07/28	2	36.70	0	0.00	36.60	2	5,127	0.04%
2022/07/27	5	36.40	0	0.00	36.65	5	5,139	0.10%
2022/07/25	0	0.00	1	36.95	37.00	-1	5,183	-0.02%
2022/07/22	4	37.59	31	37.39	36.80	-27	5,224	-0.52%
2022/07/21	0	0.00	17	37.09	37.35	-17	5,315	-0.32%
2022/07/20	0	0.00	4	36.30	36.05	-4	5,269	-0.08%
2022/07/19	3	36.27	0	0.00	35.95	3	5,357	0.06%
2022/07/18	1	36.20	6	36.20	36.10	-5	5,373	-0.09%
2022/07/15	9	35.98	14	36.19	36.00	-5	5,369	-0.09%
2022/07/14	0	0.00	38	35.16	36.30	-38	5,204	-0.73%
2022/07/13	5	33.35	5	33.45	33.00	0	5,084	0.00%
2022/07/12	16	32.79	0	0.00	32.25	16	5,178	0.31%
2022/07/11	0	0.00	6	33.73	33.95	-6	5,214	-0.12%
2022/07/08	0	0.00	25	34.07	33.60	-25	5,283	-0.47%
2022/07/07	13	30.80	8	30.48	31.50	5	5,211	0.10%
2022/07/06	3	31.47	2	31.40	30.25	1	5,275	0.02%
2022/07/05	5	31.20	7	31.87	31.95	-2	5,373	-0.04%
2022/07/04	6	31.42	8	31.58	31.00	-2	5,410	-0.04%
2022/07/01	4	33.25	4	33.95	31.70	0	5,539	0.00%
2022/06/30	24	35.02	10	35.33	34.00	14	5,642	0.25%
2022/06/29	11	36.02	0	36.10	35.90	11	5,690	0.19%
2022/06/28	3	36.63	0.1	37.25	36.80	2.9	5,901	0.05%
2022/06/27	0	0.00	14.1	37.34	37.80	-14.1	6,692	-0.21%
2022/06/24	11	36.81	6	37.27	36.85	5	6,996	0.07%
2022/06/23	10	35.94	10	36.25	35.95	0	7,501	0.00%
2022/06/22	2.1	35.74	0	0.00	35.60	2.1	8,370	0.03%
2022/06/21	0	0.00	4.2	36.37	36.70	-4.2	9,175	-0.05%
2022/06/20	9	36.79	17	35.79	35.10	-8	9,495	-0.08%
2022/06/17	4	36.98	0	0.00	36.95	4	9,504	0.04%
2022/06/16	2	37.70	1	39.00	37.40	1	9,509	0.01%
2022/06/15	1	38.20	2	38.73	38.30	-1	9,536	-0.01%
2022/06/14	13	38.01	0	0.00	39.10	13	9,575	0.14%
2022/06/13	16	38.95	0	0.00	38.80	16	9,597	0.17%
2022/06/10	27	39.85	4	40.00	40.00	23	9,611	0.24%
2022/06/09	4.1	40.65	2	40.45	40.60	2.1	9,630	0.02%
2022/06/08	9.2	41.17	42	41.94	41.25	-32.8	9,651	-0.34%
2022/06/07	5	40.21	4	40.45	40.30	1	9,377	0.01%
2022/06/06	12	39.47	0	0.00	39.15	12	9,352	0.13%
2022/06/02	9	40.09	0	0.00	40.00	9	9,466	0.10%
2022/06/01	10	41.22	26	41.24	40.75	-16	9,549	-0.17%
2022/05/31	0	0.00	5	39.23	39.40	-5	9,420	-0.05%
2022/05/30	2	39.10	14	39.25	39.15	-12	9,594	-0.13%
2022/05/27	3	38.88	13	38.77	38.10	-10	9,640	-0.10%
2022/05/26	8	37.81	1	37.70	37.40	7	9,685	0.07%
2022/05/25	0	0.00	5	38.80	38.80	-5	9,758	-0.05%
2022/05/24	5	37.60	2	38.90	37.50	3	9,920	0.03%
2022/05/23	0	0.00	5	39.25	38.35	-5	10,009	-0.05%
2022/05/19	14	38.16	15	37.07	38.40	-1	10,389	-0.01%
2022/05/18	1	38.60	0	0.00	38.40	1	10,582	0.01%
2022/05/17	17	38.22	0	0.00	38.10	17	11,380	0.15%
2022/05/16	0	0.00	11	37.58	37.35	-11	11,789	-0.09%
2022/05/13	6	36.75	38	36.19	36.75	-32	11,807	-0.27%
2022/05/12	20	35.74	2	36.03	35.00	18	11,857	0.15%
2022/05/11	4	37.51	0	0.00	37.30	4	11,831	0.03%
2022/05/10	15	38.19	15	37.85	38.25	0	11,976	0.00%
2022/05/09	10	38.95	9	39.10	38.60	1	12,027	0.01%
2022/05/05	1	41.65	1	41.35	41.00	0	12,278	0.00%
2022/05/04	3	40.10	3	40.15	40.55	0	12,324	0.00%
2022/05/03	5	39.70	6	39.72	39.70	-1	12,455	-0.01%
2022/04/29	6	39.08	6	39.53	39.00	0	12,634	0.00%
2022/04/28	5	38.60	5	39.25	38.70	0	12,814	0.00%
2022/04/27	10	38.09	6	37.80	38.65	4	12,841	0.03%
2022/04/26	6	41.12	0	0.00	40.70	6	12,772	0.05%
2022/04/25	26	41.47	0	0.00	40.95	26	12,852	0.20%
2022/04/22	3	43.70	4	43.19	43.25	-1	12,957	-0.01%
2022/04/21	0	0.00	5	43.46	43.60	-5	13,093	-0.04%
2022/04/20	10	42.92	4	42.95	42.95	6	13,319	0.05%
2022/04/19	12	42.50	10	42.46	42.05	2	13,467	0.01%
2022/04/18	24	42.78	7	42.99	42.35	17	13,793	0.12%
2022/04/15	7	44.11	3	43.98	43.80	4	13,993	0.03%
2022/04/14	1	45.10	6	45.34	45.10	-5	14,415	-0.03%
2022/04/13	6	44.53	0	0.00	44.50	6	14,620	0.04%
2022/04/12	1	43.75	1	43.85	44.20	0	14,967	0.00%
2022/04/11	20	44.84	1	44.90	44.00	19	15,448	0.12%
2022/04/08	6	46.05	5	45.99	45.75	1	15,823	0.01%
2022/04/07	9	45.84	0	0.00	45.20	9	16,675	0.05%
2022/04/06	3	47.27	13	46.93	47.15	-10	16,890	-0.06%
2022/04/01	5	46.80	10.1	46.60	46.10	-5.1	17,214	-0.03%
2022/03/31	7	48.32	5	48.10	46.80	2	18,222	0.01%
2022/03/30	16	48.43	32	48.88	48.25	-16	19,103	-0.08%
2022/03/29	26	47.73	12	47.38	46.95	14	21,757	0.06%
2022/03/28	15	48.11	16	47.79	47.60	-1	22,374	0.00%
2022/03/25	15	47.65	18	47.60	47.65	-3	22,255	-0.01%
2022/03/24	18	46.88	19	47.08	45.90	-1	21,832	0.00%
2022/03/23	18	44.13	39	44.73	45.75	-21	21,678	-0.10%
2022/03/22	0	0.00	4	43.10	43.00	-4	22,935	-0.02%
2022/03/21	0	43.00	0	0.00	42.65	0	24,311	0.00%
2022/03/18	8	42.89	0	0.00	43.30	8	25,021	0.03%
2022/03/17	0	0.00	5	42.87	42.55	-5	25,932	-0.02%
2022/03/16	5	42.47	3	41.20	41.40	2	26,305	0.01%
2022/03/15	4	42.35	0	0.00	41.90	4	26,355	0.02%
2022/03/14	1	42.10	6	42.51	43.15	-5	26,570	-0.02%
2022/03/11	10	42.39	2	42.15	42.10	8	27,074	0.03%
2022/03/10	0	0.00	7	44.24	43.35	-7	27,079	-0.03%
2022/03/09	2	42.50	0	0.00	42.65	2	27,036	0.01%
2022/03/08	3	42.79	3	43.15	41.75	0	27,012	0.00%
2022/03/07	14	44.33	9	43.86	43.00	5	26,897	0.02%
2022/03/04	4	45.91	3	46.53	45.50	1	26,779	0.00%
2022/03/03	2	47.10	5	46.90	46.55	-3	26,680	-0.01%
2022/03/02	4	46.20	0	0.00	46.90	4	26,600	0.02%
2022/03/01	4	46.90	20	46.18	46.85	-16	26,662	-0.06%
2022/02/25	8	45.19	6	45.80	44.80	2	26,695	0.01%
2022/02/24	16	44.26	5	44.88	44.05	11	26,666	0.04%
2022/02/23	8	46.52	12	46.34	46.50	-4	26,540	-0.02%
2022/02/22	13	45.85	3	46.75	45.40	10	26,548	0.04%
2022/02/21	4	47.93	4	48.33	47.75	0	26,443	0.00%
2022/02/18	7	47.50	11	46.72	47.95	-4	26,335	-0.02%
2022/02/17	26	48.02	16	47.15	46.70	10	26,355	0.04%
2022/02/16	8	46.86	13	46.16	48.15	-5	25,774	-0.02%
2022/02/15	1	44.20	1	44.70	43.80	0	25,474	0.00%
2022/02/14	9.1	44.10	0	0.00	43.50	9.1	25,529	0.04%
2022/02/11	3	45.68	3	45.50	45.70	0	25,612	0.00%
2022/02/10	10	45.22	3	45.03	45.20	7	25,949	0.03%
2022/02/09	5	44.98	2	45.20	45.20	3	25,870	0.01%
2022/02/08	5	44.71	2	43.95	44.95	3	25,855	0.01%
2022/02/07	3	42.63	6	43.58	43.90	-3	25,760	-0.01%
2022/01/26	0	41.55	2	41.45	41.60	-2	25,716	-0.01%
2022/01/25	7	41.66	5	41.32	40.80	2	26,178	0.01%
2022/01/24	3	42.33	0	0.00	42.80	3	26,203	0.01%
2022/01/21	3	43.33	0	0.00	42.55	3	26,324	0.01%
2022/01/20	3	44.50	5	44.80	44.45	-2	26,539	-0.01%
2022/01/19	2	44.95	0	0.00	44.80	2	27,174	0.01%
2022/01/18	1	45.85	1	46.00	44.80	0	27,675	0.00%
2022/01/17	13	45.09	14	45.55	45.60	-1	27,640	0.00%
2022/01/14	1	45.00	0	0.00	44.15	1	27,650	0.00%
2022/01/13	4	45.46	4	45.01	45.65	0	27,830	0.00%
2022/01/12	1	46.00	2	45.95	46.00	-1	28,004	0.00%
2022/01/11	8	46.91	45	47.28	46.50	-37	27,968	-0.13%
2022/01/10	15	48.80	10	48.78	48.70	5	27,612	0.02%
2022/01/07	33	47.82	1	47.65	47.75	32	27,341	0.12%
2022/01/06	8	49.94	38	49.98	49.60	-30	26,889	-0.11%
2022/01/05	35	51.33	8	51.30	50.40	27	26,623	0.10%
2022/01/04	24	51.24	31	51.45	52.10	-7	26,245	-0.03%
2022/01/03	72	50.34	82	50.35	50.70	-10	25,790	-0.04%
2021/12/30	71	51.60	57	51.60	50.30	14	25,335	0.06%
2021/12/29	10	50.55	1	50.10	50.60	9	24,493	0.04%
2021/12/28	49.1	50.29	49	50.54	50.00	0.1	24,195	0.00%
2021/12/27	229	51.05	219	51.12	51.70	10	23,728	0.04%	大買/大賣/
2021/12/24	79	50.11	85	50.39	49.40	-6	22,652	-0.03%
2021/12/23	70	49.66	76	50.16	49.90	-6	21,538	-0.03%
2021/12/22	58	45.04	77	45.75	47.35	-19	18,101	-0.10%
2021/12/21	16	43.24	37	43.34	43.05	-21	17,170	-0.12%
2021/12/20	4	45.54	0	0.00	45.15	4	16,748	0.02%
2021/12/17	39	45.74	47	45.75	45.40	-8	16,239	-0.05%
2021/12/16	91	46.22	109	46.42	46.25	-18	15,573	-0.12%	大賣/
2021/12/15	120	43.09	103.9	43.14	43.80	16.1	13,999	0.11%	大買/大賣/
2021/12/14	90	40.14	51	40.41	40.80	39	12,584	0.31%
2021/12/13	16	41.21	59	40.76	42.25	-43	11,852	-0.36%
2021/12/10	51.5	40.07	42	40.33	38.45	9.5	10,891	0.09%
2021/12/09	0	0.00	10	38.35	38.30	-10	10,460	-0.10%
2021/12/08	13	38.75	9	38.90	38.20	4	10,373	0.04%
2021/12/07	16	39.05	25	39.08	39.10	-9	10,132	-0.09%
2021/12/06	1	37.20	10	37.12	37.20	-9	9,605	-0.09%
2021/12/03	0	0.00	10	36.25	36.20	-10	9,602	-0.10%
2021/12/02	4	36.19	0	0.00	35.65	4	9,638	0.04%
2021/12/01	1	36.15	0	0.00	36.45	1	9,665	0.01%
2021/11/26	14	36.38	5	36.97	35.75	9	9,817	0.09%
2021/11/25	2	37.70	2	37.15	37.10	0	9,738	0.00%
2021/11/24	0	0.00	3	37.32	38.05	-3	9,614	-0.03%
2021/11/23	1	37.50	3	37.83	36.85	-2	9,542	-0.02%
2021/11/22	16	38.00	22	37.83	37.70	-6	9,567	-0.06%
2021/11/19	1	37.75	0	0.00	37.35	1	9,684	0.01%
2021/11/17	0	0.00	1	37.60	37.15	-1	9,687	-0.01%
2021/11/16	1	37.50	27	39.01	37.30	-26	9,737	-0.27%
2021/11/15	30	38.36	3	38.43	38.40	27	9,596	0.28%
2021/11/12	1	37.30	1	37.90	37.20	0	9,510	0.00%
2021/11/11	5	38.19	2	37.60	36.55	3	9,519	0.03%
2021/11/10	3	37.82	2	37.78	37.30	1	9,529	0.01%
2021/11/09	7	37.06	20.3	37.51	37.70	-13.3	9,481	-0.14%
2021/11/08	1	35.00	3	34.80	35.50	-2	9,209	-0.02%
2021/11/05	2	34.50	1	34.25	34.40	1	9,380	0.01%
2021/11/04	7	35.42	0	0.00	35.25	7	9,424	0.07%
2021/11/03	4	35.50	3	35.73	35.20	1	9,455	0.01%
2021/11/02	14	37.05	5	37.34	35.45	9	9,494	0.09%
2021/11/01	2	37.18	0	0.00	36.80	2	9,020	0.02%
2021/10/29	5	37.24	5	36.92	36.80	0	8,881	0.00%
2021/10/28	20	36.83	23	36.67	36.30	-3	8,571	-0.04%
2021/10/27	22	36.69	15	36.73	36.30	7	8,202	0.09%
2021/10/26	3	35.72	12	37.11	37.25	-9	7,558	-0.12%
2021/10/25	1	34.15	1	34.20	33.90	0	7,035	0.00%
2021/10/21	10	35.18	4	34.81	35.30	6	7,157	0.08%
2021/10/20	0	0.00	14	35.13	35.30	-14	7,123	-0.20%
2021/10/19	4	33.30	3	33.07	33.00	1	6,882	0.01%
2021/10/18	0	0.00	2	32.25	32.20	-2	6,882	-0.03%
2021/10/15	0	0.00	2	31.55	31.85	-2	7,015	-0.03%
2021/10/14	0	0.00	2	30.63	30.85	-2	7,241	-0.03%
2021/10/13	5	29.93	0	0.00	29.90	5	7,365	0.07%
2021/10/12	0	0.00	2	31.60	30.75	-2	7,493	-0.03%
2021/10/08	0	0.00	1	33.00	31.30	-1	7,645	-0.01%
2021/10/06	0	0.00	3	31.30	30.55	-3	8,574	-0.03%
2021/10/04	0	0.00	2	30.50	29.00	-2	9,871	-0.02%
2021/10/01	5	30.57	1	30.35	30.45	4	10,423	0.04%
2021/09/30	1	32.10	0	0.00	32.15	1	11,451	0.01%
2021/09/29	4	31.33	0	0.00	31.30	4	11,934	0.03%
2021/09/27	0	0.00	3	33.35	33.25	-3	12,598	-0.02%
2021/09/22	1	31.40	6	31.50	31.50	-5	13,700	-0.04%
2021/09/17	1	32.85	0	0.00	32.35	1	15,407	0.01%
2021/09/16	3	33.15	1	33.25	32.65	2	15,957	0.01%
2021/09/15	1	32.25	0	0.00	32.60	1	16,277	0.01%
2021/09/13	2	33.25	0	0.00	32.65	2	16,735	0.01%
2021/09/10	5	33.00	6	32.74	32.85	-1	16,909	-0.01%
2021/09/09	5	32.35	24	32.51	33.00	-19	17,150	-0.11%
2021/09/08	3	32.13	0	0.00	32.05	3	17,334	0.02%
2021/09/07	4	32.90	2	33.45	33.45	2	17,836	0.01%
2021/09/06	2	33.50	0	0.00	33.45	2	18,298	0.01%
2021/09/03	10	34.89	0	0.00	34.90	10	18,328	0.05%
2021/09/02	1	34.65	0	0.00	34.45	1	18,386	0.01%
2021/09/01	1	37.00	0	0.00	35.80	1	18,456	0.01%
2021/08/31	0	0.00	1	36.00	35.95	-1	18,438	-0.01%
2021/08/30	0	0.00	2	36.30	35.90	-2	18,637	-0.01%
2021/08/27	2	35.70	15	36.34	35.65	-13	18,817	-0.07%
2021/08/26	0	0.00	7	36.88	36.85	-7	19,040	-0.04%
2021/08/25	5	36.60	4	35.94	36.10	1	19,122	0.01%
2021/08/24	3	34.55	2	36.20	34.25	1	19,301	0.01%
2021/08/19	4	33.68	0	0.00	32.50	4	20,009	0.02%
2021/08/18	11	32.35	0	0.00	34.45	11	20,301	0.05%
2021/08/17	3	31.88	0	0.00	31.80	3	20,427	0.01%
2021/08/16	4	34.99	0	0.00	34.10	4	20,432	0.02%
2021/08/13	13	36.72	5	37.63	35.80	8	20,452	0.04%
2021/08/12	1	38.30	0	0.00	38.25	1	20,523	0.00%
2021/08/11	8	38.28	9	38.69	38.95	-1	20,594	0.00%
2021/08/10	0	0.00	2	38.25	37.65	-2	20,667	-0.01%
2021/08/09	4	37.70	7	38.09	37.05	-3	20,854	-0.01%
2021/08/06	5	37.92	0	0.00	37.60	5	21,081	0.02%
2021/08/05	4	36.65	0	0.00	36.60	4	21,273	0.02%
2021/08/04	5	37.49	0	0.00	37.45	5	21,764	0.02%
2021/08/03	1	37.65	0	0.00	37.65	1	22,054	0.00%
2021/07/29	0	0.00	2	38.20	38.40	-2	22,689	-0.01%
2021/07/28	2	37.00	1	37.00	38.10	1	22,900	0.00%
2021/07/27	1	39.80	3	41.75	39.65	-2	23,195	-0.01%
2021/07/26	8	41.42	7	41.56	41.60	1	23,492	0.00%
2021/07/23	2	39.40	4	39.73	40.05	-2	24,314	-0.01%
2021/07/22	1	39.30	4	38.89	38.90	-3	24,927	-0.01%
2021/07/21	7	38.44	6	38.12	37.75	1	25,844	0.00%
2021/07/20	7	37.63	10	38.80	37.75	-3	25,772	-0.01%
2021/07/19	1	40.15	2	40.75	39.80	-1	25,664	0.00%
2021/07/16	5	40.80	4	41.38	40.50	1	25,559	0.00%
2021/07/15	5	41.04	0	0.00	40.90	5	25,443	0.02%
2021/07/14	4	40.89	7	40.64	40.45	-3	25,327	-0.01%
2021/07/13	64	43.58	13	43.10	41.35	51	25,095	0.20%
2021/07/12	12	42.61	29	42.68	43.15	-17	24,316	-0.07%
2021/07/09	16	42.44	3	42.35	41.20	13	23,498	0.06%
2021/07/08	21	41.31	15	41.56	42.40	6	22,982	0.03%
2021/07/07	11	41.18	7	41.84	40.80	4	22,452	0.02%
2021/07/06	4	41.35	12	42.46	43.00	-8	21,586	-0.04%
2021/07/05	6	39.60	10	39.55	39.10	-4	21,259	-0.02%
2021/07/02	1	37.45	3	37.72	37.60	-2	21,926	-0.01%
2021/07/01	8	37.25	18	37.03	36.90	-10	21,974	-0.05%
2021/06/30	4	38.63	20	38.49	38.15	-16	21,976	-0.07%
2021/06/29	18	38.71	6	38.53	37.25	12	21,852	0.05%
2021/06/28	32	40.10	15	40.18	39.75	17	21,547	0.08%
2021/06/25	1	38.50	2	39.80	39.80	-1	20,099	0.00%
2021/06/24	7	36.26	11	36.12	36.20	-4	19,674	-0.02%
2021/06/23	3	34.82	8	35.14	35.80	-5	19,435	-0.03%
2021/06/22	1	33.35	0	0.00	33.40	1	19,356	0.01%
2021/06/21	1	34.10	4	34.73	34.05	-3	19,369	-0.02%
2021/06/18	11	36.15	9	36.76	35.85	2	19,561	0.01%
2021/06/17	0	0.00	1	36.50	36.30	-1	21,100	0.00%
2021/06/16	18	36.62	5	35.89	35.25	13	22,480	0.06%
2021/06/15	29	36.23	16	36.00	36.55	13	23,594	0.06%
2021/06/10	13	33.76	11	33.41	33.20	2	24,903	0.01%
2021/06/09	2	33.18	0	0.00	33.25	2	25,010	0.01%
2021/06/08	4	34.85	3	34.87	34.75	1	24,966	0.00%
2021/06/07	2	34.70	5	35.10	34.30	-3	24,939	-0.01%
2021/06/04	0	0.00	1	36.95	36.10	-1	24,757	0.00%
2021/06/03	12	35.87	5	36.20	36.20	7	24,630	0.03%
2021/06/02	4	35.30	0	0.00	35.40	4	24,417	0.02%
2021/06/01	9	36.37	15	36.71	36.70	-6	24,292	-0.02%
2021/05/31	14	36.45	23	36.08	36.40	-9	24,079	-0.04%
2021/05/28	10	33.70	5	33.72	33.80	5	24,205	0.02%
2021/05/27	5	30.48	3.3	30.96	30.75	1.7	24,751	0.01%
2021/05/26	13	30.17	2	30.33	30.40	11	24,713	0.04%
2021/05/25	0	0.00	23	30.80	31.15	-23	24,380	-0.09%
2021/05/24	3	28.13	33	28.57	28.35	-30	24,247	-0.12%
2021/05/21	1	27.50	4	28.10	27.90	-3	24,179	-0.01%
2021/05/20	11	27.37	3	27.28	26.65	8	24,303	0.03%
2021/05/19	38	27.64	5	27.64	27.65	33	24,174	0.14%
2021/05/18	5	27.64	0	0.00	28.15	5	24,050	0.02%
2021/05/17	2	25.60	6	25.60	25.60	-4	23,768	-0.02%
2021/05/14	2	29.30	6	27.98	28.40	-4	23,502	-0.02%
2021/05/13	12	29.90	3	30.33	29.85	9	23,224	0.04%
2021/05/12	2	30.80	7	30.81	30.40	-5	22,926	-0.02%
2021/05/11	5	32.76	0	0.00	32.10	5	22,378	0.02%
2021/05/10	5	35.46	9	36.07	35.30	-4	22,094	-0.02%
2021/05/07	11	35.33	9	35.60	36.95	2	21,966	0.01%
2021/05/06	6	34.76	4	35.10	34.30	2	21,867	0.01%
2021/05/05	6	36.71	2	37.00	34.45	4	21,673	0.02%
2021/05/04	15.3	37.22	6	35.50	36.10	9.3	21,592	0.04%
2021/05/03	13	39.84	0.1	40.00	38.70	12.9	21,235	0.06%
2021/04/29	29	46.18	15	44.38	42.95	14	20,791	0.07%
2021/04/28	10	43.65	65.8	43.95	45.10	-55.8	19,829	-0.28%
2021/04/27	33.3	42.35	10	42.75	41.00	23.3	19,229	0.12%
2021/04/26	0	0.00	1	39.90	39.90	-1	18,422	-0.01%
2021/04/23	7	35.72	1	36.30	36.30	6	18,508	0.03%
2021/04/21	9	34.08	0	0.00	34.40	9	18,814	0.05%
2021/04/20	0	0.00	13	33.97	34.15	-13	18,976	-0.07%
2021/04/15	0	0.00	5	36.05	35.70	-5	20,268	-0.02%
2021/04/12	6	34.90	9	34.90	38.00	-3	20,566	-0.01%
2021/04/09	2	37.80	0	0.00	37.80	2	20,758	0.01%
2021/04/08	39	41.92	12	42.10	41.95	27	20,895	0.13%
2021/04/07	2.1	38.85	2	38.43	38.90	0.1	19,783	0.00%
2021/04/06	1	33.70	8	34.45	35.40	-7	19,602	-0.04%
2021/04/01	7	30.38	15	31.90	32.20	-8	19,483	-0.04%
2021/03/31	5	29.15	5	29.65	29.30	0	19,341	0.00%
2021/03/30	2	29.30	1	27.80	29.30	1	19,307	0.01%
2021/03/29	3	26.73	2	26.85	26.95	1	19,141	0.01%
2021/03/26	0	0.00	5	25.83	26.20	-5	19,240	-0.03%
2021/03/25	5	26.16	1.1	26.09	25.75	3.9	19,364	0.02%
2021/03/24	3	24.63	8	24.05	25.30	-5	20,185	-0.02%
2021/03/23	4	24.06	19	24.00	24.45	-15	20,830	-0.07%
2021/03/22	23	26.48	12	26.74	26.00	11	20,580	0.05%
2021/03/19	11	24.65	19	24.86	25.55	-8	19,048	-0.04%
2021/03/18	14.1	22.62	34	23.11	23.25	-19.9	17,938	-0.11%
2021/03/17	7	20.60	54	20.99	21.15	-47	16,444	-0.29%
2021/03/16	8	19.39	60	19.93	19.25	-52	15,750	-0.33%
2021/03/15	3	18.30	50.3	18.50	18.50	-47.3	14,969	-0.32%
2021/03/12	0	0.00	16	17.89	17.90	-16	15,063	-0.11%
2021/03/11	0	0.00	11	17.58	17.70	-11	15,623	-0.07%
2021/03/10	1	17.00	0	0.00	17.00	1	15,916	0.01%
2021/03/09	1	16.80	0	0.00	17.10	1	16,439	0.01%
2021/03/08	49	16.81	0	0.00	16.80	49	17,152	0.29%
2021/03/05	2	17.30	0	0.00	17.30	2	17,645	0.01%
2021/03/04	5	17.36	0	0.00	17.35	5	17,670	0.03%
2021/03/03	23	18.09	38	17.89	17.80	-15	17,605	-0.09%
2021/03/02	33	19.58	19	19.56	19.45	14	17,445	0.08%
2021/02/26	0	0.00	3	18.20	17.85	-3	16,612	-0.02%
2021/02/25	1	17.65	1	17.80	17.55	0	16,460	0.00%
2021/02/24	2	17.70	7	17.84	17.50	-5	16,430	-0.03%
2021/02/23	4	17.53	2	17.55	17.50	2	16,298	0.01%
2021/02/22	0	0.00	15	17.93	17.70	-15	16,355	-0.09%
2021/02/19	5	17.16	7	17.18	17.25	-2	16,104	-0.01%
2021/02/18	0	0.00	4	16.90	16.85	-4	16,065	-0.02%
2021/02/17	0	0.00	5	16.58	16.60	-5	15,983	-0.03%
2021/02/05	6	15.97	10	16.05	15.80	-4	15,950	-0.03%
2021/02/04	3	16.00	2	16.30	16.10	1	16,037	0.01%
2021/02/03	0	0.00	1	16.50	16.10	-1	16,018	-0.01%
2021/02/02	0	0.00	1	16.45	16.15	-1	16,054	-0.01%
2021/02/01	1	16.30	0	0.00	16.20	1	16,069	0.01%
2021/01/29	1	16.50	12	16.85	16.50	-11	16,124	-0.07%
2021/01/28	11	16.97	14	17.02	17.05	-3	16,239	-0.02%
2021/01/27	9	16.67	3	16.55	16.65	6	16,178	0.04%
2021/01/26	15	16.43	5	16.93	16.25	10	16,403	0.06%
2021/01/25	34	16.00	2	16.00	15.95	32	16,194	0.20%
2021/01/22	1	16.00	0	0.00	15.95	1	16,058	0.01%
2021/01/21	21	16.38	10	16.10	15.90	11	16,017	0.07%
2021/01/20	8	16.84	0	0.00	16.40	8	15,875	0.05%
2021/01/19	10	17.50	6	17.63	17.55	4	15,684	0.03%
2021/01/18	13	17.23	8	17.01	17.20	5	15,497	0.03%
2021/01/15	16	17.85	12	18.50	17.80	4	15,367	0.03%
2021/01/14	17	18.14	8	17.98	18.25	9	15,141	0.06%
2021/01/13	8	17.54	0	0.00	17.45	8	14,972	0.05%
2021/01/12	28	17.67	52	18.04	17.10	-24	14,844	-0.16%
2021/01/11	35	18.18	30	17.45	18.25	5	14,511	0.03%
2021/01/08	11	16.87	10	17.15	16.75	1	14,277	0.01%
2021/01/07	7	16.69	18	16.84	16.70	-11	14,733	-0.07%
2021/01/06	13	16.22	0	0.00	16.00	13	14,688	0.09%
2021/01/05	45	16.78	0	0.00	16.55	45	14,508	0.31%
2021/01/04	13	16.80	29	17.10	16.95	-16	14,338	-0.11%
2020/12/31	10	16.30	77	16.99	16.30	-67	13,928	-0.48%
2020/12/30	23	16.20	2	16.25	16.15	21	13,640	0.15%
2020/12/29	15	16.15	2	16.35	16.15	13	13,589	0.10%
2020/12/28	3	16.05	0	0.00	16.15	3	13,565	0.02%
2020/12/25	3	16.13	0	0.00	16.50	3	13,417	0.02%
2020/12/24	0	0.00	2	16.35	16.30	-2	13,307	-0.02%
2020/12/23	15	15.90	8	15.95	15.85	7	13,152	0.05%
2020/12/22	49	16.10	0	0.00	15.70	49	13,100	0.37%
2020/12/21	4	16.55	0	0.00	16.55	4	12,998	0.03%
2020/12/18	115	16.88	10	16.75	16.70	105	13,098	0.80%	大買/鉅額交易
2020/12/17	2.3	16.21	15	17.14	17.35	-12.7	12,820	-0.10%
2020/12/16	1	15.85	0	0.00	15.80	1	12,522	0.01%
2020/12/15	15	15.94	6	15.93	15.80	9	12,475	0.07%
2020/12/14	5	16.42	5	16.15	16.20	0	12,329	0.00%
2020/12/11	0	0.00	6	15.03	15.30	-6	11,888	-0.05%
2020/12/10	6	15.55	8	15.58	15.45	-2	11,707	-0.02%
2020/12/09	12	15.74	0	0.00	15.35	12	11,550	0.10%
2020/12/08	11	15.80	5	15.90	15.80	6	11,360	0.05%
2020/12/07	12	15.25	12	15.33	16.00	0	11,045	0.00%
2020/12/04	2	15.33	2	15.55	15.50	0	10,384	0.00%
2020/12/03	6	15.16	1	15.40	15.15	5	10,014	0.05%
2020/12/02	11	14.48	15	14.18	14.60	-4	9,500	-0.04%
2020/12/01	9	13.89	14	13.86	14.20	-5	8,759	-0.06%
2020/11/30	3	12.65	0	0.00	12.95	3	8,208	0.04%
2020/11/27	0	0.00	1	12.60	12.60	-1	8,177	-0.01%
2020/11/25	0	0.00	4	12.05	12.00	-4	7,863	-0.05%
2020/11/24	0	0.00	0.2	11.85	11.90	-0.2	7,777	0.00%
2020/11/19	10.2	12.00	0	0.00	11.95	10.2	7,714	0.13%
2020/11/17	4	11.70	1	11.65	11.70	3	7,784	0.04%
2020/11/12	2	11.25	0	0.00	11.40	2	7,793	0.03%
2020/11/10	0	0.00	1	11.90	11.60	-1	7,638	-0.01%
2020/11/09	1	12.15	6	12.08	11.95	-5	7,582	-0.07%
2020/11/05	0	0.00	5	12.38	12.40	-5	7,524	-0.07%
2020/11/04	0	0.00	1	12.05	12.15	-1	7,283	-0.01%
2020/11/03	1	12.50	0	0.00	12.05	1	7,167	0.01%
2020/11/02	1	11.80	0	0.00	11.80	1	6,852	0.01%
2020/10/29	5	11.40	0	0.00	11.90	5	6,819	0.07%
2020/10/28	0	0.00	6	11.75	11.55	-6	6,764	-0.09%
2020/10/23	2	11.93	0	0.00	12.00	2	6,583	0.03%
2020/10/19	6	12.10	2	12.23	12.25	4	6,340	0.06%
2020/10/16	1	12.20	0	0.00	11.50	1	6,182	0.02%
2020/10/15	0	0.00	14	12.40	12.40	-14	5,884	-0.24%
2020/10/14	2	11.18	0	0.00	11.30	2	5,207	0.04%
2020/10/13	0	0.00	1	10.35	10.40	-1	5,081	-0.02%
2020/10/12	0	0.00	1	10.40	10.40	-1	5,080	-0.02%
2020/10/08	1	10.70	0	0.00	10.45	1	5,104	0.02%
2020/10/06	1	10.40	0	0.00	10.40	1	5,482	0.02%
2020/09/25	0	0.00	10	9.65	9.73	-10	5,558	-0.18%
2020/09/24	5	10.09	0	0.00	9.90	5	5,572	0.09%
2020/09/23	0	0.00	1	10.90	10.50	-1	5,481	-0.02%
2020/09/22	25	12.04	2	12.00	11.50	23	5,275	0.44%
2020/09/21	6	11.98	1	12.00	12.00	5	4,595	0.11%
2020/09/18	0	0.00	70	10.81	10.95	-70	4,053	-1.73%
2020/09/17	35	10.50	0	0.00	10.50	35	3,951	0.89%
2020/09/16	0	0.00	1	10.35	10.40	-1	3,812	-0.03%
2020/09/15	0	0.00	1	10.40	10.15	-1	3,766	-0.03%
2020/09/11	0	0.00	1	10.10	9.75	-1	3,660	-0.03%
2020/09/09	1	9.96	0	0.00	10.15	1	3,622	0.03%
2020/09/07	0	0.00	1	10.40	10.15	-1	3,584	-0.03%
2020/09/03	0	0.00	2	10.28	10.10	-2	3,464	-0.06%
2020/09/02	1	10.20	1	9.94	10.05	0	3,440	0.00%
2020/09/01	2	10.40	0	0.00	10.35	2	3,458	0.06%
2020/08/24	0	0.00	6	9.85	9.75	-6	3,292	-0.18%
2020/08/20	1	9.07	0	0.00	9.03	1	3,197	0.03%
2020/08/18	5	9.68	0	0.00	9.59	5	3,095	0.16%
2020/07/17	5	9.03	0	0.00	9.01	5	2,529	0.20%
2020/07/13	0	0.00	2	9.60	10.00	-2	2,334	-0.09%
2020/07/10	12	9.46	10	9.45	9.12	2	2,047	0.10%
2020/06/08	1	8.24	1	8.50	8.54	0	1,319	0.00%
2020/05/29	0	0.00	1	7.72	7.50	-1	1,105	-0.09%
2020/05/28	2	7.83	1	7.78	7.86	1	1,033	0.10%
2020/05/26	0	6.96	0	0.00	6.95	0	866	0.00%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/03/31	0	5.80	0	0.00	5.82	0	857	0.00%
2020/03/19	0	0.00	1	5.05	5.04	-1	1,011	-0.10%
2020/03/13	1	6.48	0	0.00	6.57	1	980	0.10%
2020/02/19	0	0.00	1	8.68	8.69	-1	1,295	-0.08%
2020/02/06	1	8.85	0	0.00	8.81	1	1,331	0.08%
2020/01/15	0	0.00	1	9.73	9.84	-1	1,273	-0.08%
2020/01/14	1	9.50	0	0.00	9.43	1	1,218	0.08%
2020/01/02	0	0.00	1	10.25	10.25	-1	1,107	-0.09%
2019/12/26	1	10.20	1	10.35	10.25	0	1,063	0.00%
2019/12/24	1	10.35	0	0.00	10.20	1	1,038	0.10%
2019/12/23	0	0.00	20	10.20	10.10	-20	994	-2.01%
2019/12/20	0	0.00	32	10.14	10.15	-32	935	-3.42%
2019/12/19	50	9.92	0	0.00	9.90	50	890	5.62%
2019/12/17	0	0.00	1	9.93	9.92	-1	906	-0.11%
2019/12/16	0	0.00	1	9.91	9.93	-1	897	-0.11%
2019/12/11	0	0.00	1	10.00	9.98	-1	885	-0.11%
2019/12/06	0	0.00	1	9.85	9.88	-1	843	-0.12%
2019/12/05	10	10.04	0	0.00	9.98	10	820	1.22%
2019/11/28	2	9.83	0	0.00	9.65	2	654	0.31%
2019/11/27	0	0.00	2	9.58	9.65	-2	559	-0.36%
2019/11/26	2	9.52	0	0.00	9.46	2	516	0.39%
2019/11/22	0	0.00	11	8.95	8.95	-11	460	-2.39%
2019/11/01	0	0.00	3	8.63	8.65	-3	497	-0.60%
2019/10/02	5	8.56	0	0.00	8.56	5	534	0.94%
2019/09/26	5	8.90	0	0.00	8.69	5	543	0.92%
2019/09/23	1	9.18	3	9.14	9.18	-2	533	-0.38%
2019/09/19	2	9.15	0	0.00	9.22	2	513	0.39%
2019/09/18	0	0.00	3	9.00	9.00	-3	498	-0.60%
2019/09/16	4	9.07	0	0.00	9.05	4	511	0.78%
2019/08/26	0	0.00	1	8.78	8.74	-1	518	-0.19%
2019/08/23	0	0.00	3	9.00	9.03	-3	522	-0.57%
2019/08/20	0	0.00	1	8.91	8.87	-1	514	-0.19%
2019/08/19	1	8.34	0	0.00	8.71	1	493	0.20%
2019/08/15	3	7.96	2	7.92	7.95	1	473	0.21%
2019/08/12	3	8.22	0	0.00	8.21	3	474	0.63%
2019/08/05	0	0.00	1	8.36	8.40	-1	501	-0.20%
2019/07/31	1	8.94	3	8.92	8.72	-2	518	-0.39%
2019/07/26	0	0.00	6	9.19	9.13	-6	508	-1.18%
2019/07/24	2	9.05	0	0.00	9.02	2	511	0.39%
2019/07/22	1	9.08	0	0.00	9.09	1	524	0.19%
2019/07/18	1	9.11	0	0.00	9.04	1	533	0.19%
2019/07/17	2	9.07	0	0.00	9.11	2	539	0.37%
2019/07/05	0	0.00	5	9.32	9.34	-5	661	-0.76%
2019/06/28	5	9.40	0	0.00	9.31	5	711	0.70%
2019/06/27	3	9.33	0	0.00	9.36	3	729	0.41%
2019/06/20	0	0.00	1	9.16	9.22	-1	759	-0.13%
2019/06/13	0	0.00	2	9.03	9.01	-2	864	-0.23%
2019/06/12	3	9.08	2	9.18	9.07	1	1,086	0.09%
2019/06/05	2	9.07	0	0.00	9.01	2	1,345	0.15%
2019/05/30	2	9.19	3	9.20	9.19	-1	1,586	-0.06%
2019/05/29	0	0.00	2	9.09	9.06	-2	1,711	-0.12%
2019/05/28	2	9.02	0	0.00	9.06	2	1,718	0.12%
2019/05/22	3	9.25	2	9.10	9.16	1	1,791	0.06%
2019/05/21	1	9.03	2	8.96	9.01	-1	1,801	-0.06%
2019/05/20	3	8.90	0	0.00	8.96	3	1,808	0.17%
2019/05/17	0	0.00	2	8.97	8.93	-2	1,863	-0.11%
2019/05/13	2	9.53	0	0.00	9.40	2	1,860	0.11%
2019/05/02	0	0.00	3	10.25	10.25	-3	1,870	-0.16%
2019/04/30	3	10.15	0	0.00	10.25	3	1,870	0.16%
2019/04/17	0	0.00	5	10.95	10.90	-5	1,936	-0.26%
2019/04/16	0	0.00	2	10.95	11.05	-2	1,916	-0.10%
2019/04/08	20	10.60	15	10.60	10.60	5	1,860	0.27%
2019/03/25	0	0.00	12	10.45	10.45	-12	1,913	-0.63%
2019/03/19	0	10.85	0	0.00	10.85	0	2,024	0.00%
2019/03/18	2	10.85	0	0.00	10.90	2	2,071	0.10%
2019/03/15	3	10.85	25	11.60	11.05	-22	2,071	-1.06%
2019/03/14	2	11.55	0	0.00	11.45	2	1,864	0.11%
2019/03/13	5	11.62	0	0.00	11.60	5	1,866	0.27%
2019/03/12	0	0.00	4	12.40	11.80	-4	1,863	-0.21%
2019/03/06	2	11.25	0	0.00	11.45	2	1,629	0.12%
2019/03/05	2	11.60	0	0.00	11.30	2	1,589	0.13%
2019/03/04	25	11.35	1	11.45	11.25	24	1,493	1.61%
2019/02/25	0	0.00	4	10.95	10.85	-4	1,429	-0.28%
2019/02/22	2	10.73	0	0.00	10.70	2	1,403	0.14%
2019/02/21	0	0.00	2	10.60	10.60	-2	1,376	-0.15%
2019/02/20	2	10.55	2	10.50	10.55	0	1,373	0.00%
2019/02/19	2	10.70	0	0.00	10.40	2	1,377	0.15%
2019/02/18	1	10.70	0	0.00	10.55	1	1,369	0.07%
2019/01/30	0	0.00	3	10.10	10.05	-3	1,296	-0.23%
2019/01/18	0	0.00	1	10.40	10.30	-1	1,281	-0.08%
2019/01/17	1	10.25	1	10.25	10.25	0	1,286	0.00%
2019/01/16	1	10.30	0	0.00	10.25	1	1,284	0.08%
2019/01/10	0	0.00	1	10.35	10.50	-1	1,197	-0.08%
2019/01/08	1	10.25	1	10.35	10.25	0	1,191	0.00%
2019/01/07	1	10.30	0	0.00	10.25	1	1,197	0.08%
2019/01/03	1	10.25	0	0.00	10.25	1	1,255	0.08%
2019/01/02	1	10.35	1	10.65	10.30	0	1,269	0.00%
2018/12/27	1	10.40	0	0.00	10.20	1	1,269	0.08%
2018/12/22	1	10.50	1	10.70	10.75	0	1,263	0.00%
2018/12/18	1	10.55	0	0.00	10.45	1	1,195	0.08%
2018/12/17	0	0.00	1	10.80	11.10	-1	1,163	-0.09%
2018/12/11	1	10.80	1	10.60	10.60	0	988	0.00%
2018/12/07	0	0.00	3	10.25	10.25	-3	890	-0.34%
2018/11/29	0	0.00	5	10.05	9.81	-5	848	-0.59%
2018/11/23	7	9.70	11	9.54	9.47	-4	844	-0.47%
2018/11/15	2	8.45	0	0.00	8.55	2	863	0.23%
2018/10/15	1	8.47	0	0.00	8.46	1	1,035	0.10%
2018/10/01	1	10.50	0	0.00	10.50	1	942	0.11%
2018/09/27	0	0.00	1	10.50	10.35	-1	954	-0.10%
2018/09/21	0	0.00	2	10.30	10.25	-2	976	-0.20%
2018/09/20	2	10.45	0	0.00	10.25	2	974	0.21%
2018/08/23	0	0.00	1	11.70	11.70	-1	1,561	-0.06%
2018/08/16	0	0.00	1	11.10	11.20	-1	1,503	-0.07%
2018/07/24	0	0.00	10	10.65	10.65	-10	1,572	-0.64%
2018/07/18	0	0.00	1	10.60	10.60	-1	1,580	-0.06%
2018/06/25	1	11.55	0	0.00	11.50	1	1,741	0.06%
2018/06/13	1	11.85	0	0.00	11.55	1	1,709	0.06%
2018/06/07	1	11.35	1	11.55	11.75	0	1,481	0.00%
2018/05/23	2	9.94	0	0.00	9.93	2	1,399	0.14%
2018/05/18	0	0.00	2	9.98	10.05	-2	1,400	-0.14%
2018/05/10	0	0.00	2	10.90	10.90	-2	1,416	-0.14%
2018/05/08	2	10.80	2	10.85	10.85	0	1,411	0.00%
2018/05/07	0	0.00	1	10.70	10.70	-1	1,440	-0.07%
2018/05/04	3	10.75	0	0.00	10.70	3	1,455	0.21%
2018/04/17	2	11.45	0	0.00	11.30	2	1,626	0.12%
2018/04/11	1	12.45	2	12.35	12.20	-1	1,777	-0.06%
2018/03/27	2	11.90	0	0.00	11.90	2	2,196	0.09%
2018/03/23	0	0.00	230	11.44	11.65	-230	2,675	-8.60%	大賣/鉅額交易
2018/03/16	3	12.85	0	0.00	12.70	3	3,272	0.09%
2018/03/08	0	0.00	2	13.25	13.10	-2	3,355	-0.06%
2018/02/26	231	13.25	0	0.00	13.25	231	3,706	6.23%	大買/鉅額交易
2018/02/07	2	12.00	0	0.00	12.00	2	3,672	0.05%
2018/01/22	0	0.00	2	13.25	13.25	-2	3,927	-0.05%
2018/01/17	3	13.60	0	0.00	13.60	3	3,925	0.08%
2018/01/09	0	0.00	8	13.65	13.60	-8	4,228	-0.19%
2018/01/08	1	13.75	0	0.00	13.75	1	4,234	0.02%