飛宏 (2457)-富邦-永和券商分點個股進出

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
50.6
漲跌
▼0.4
漲幅
-0.78%
成交量
1,898張
產業
上市電子零組件類股
749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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/05/08	5.1	50.47	0	0.00	50.60	5.1	4,236	0.12%
2024/05/07	1	50.60	0	0.00	51.00	1	4,257	0.02%
2024/05/06	3.3	50.89	1	50.80	50.80	2.3	4,324	0.05%
2024/05/03	14.1	51.79	1	52.60	51.50	13.1	4,331	0.30%
2024/05/02	7	52.63	3	52.73	52.80	4	4,380	0.09%
2024/04/30	10	53.30	11	53.38	53.50	-1	4,415	-0.02%
2024/04/29	1	51.30	1	51.50	51.50	0	4,310	0.00%
2024/04/26	2.2	51.03	3	50.70	50.70	-0.9	4,314	-0.02%
2024/04/25	1.1	51.35	0	0.00	51.20	1.1	4,328	0.03%
2024/04/24	2	52.05	4.1	52.15	52.30	-2.1	4,349	-0.05%
2024/04/23	4	50.85	0.1	51.20	51.00	4	4,409	0.09%
2024/04/22	20.1	51.77	1	51.70	51.00	19.1	4,457	0.43%
2024/04/19	9	53.63	5.7	52.77	52.50	3.3	4,465	0.07%
2024/04/18	8	55.59	23.8	55.16	54.50	-15.8	4,481	-0.35%
2024/04/17	7	53.11	11	52.64	53.30	-4	4,357	-0.09%
2024/04/16	22	50.65	8	50.71	51.00	14	4,349	0.32%
2024/04/15	17.1	52.72	16	52.58	52.30	1.1	4,370	0.03%
2024/04/12	15	53.89	8.6	53.53	53.80	6.4	4,423	0.15%
2024/04/11	19.2	53.02	2	52.40	52.50	17.2	4,364	0.39%
2024/04/10	5	54.10	2	54.55	54.10	3	4,349	0.07%
2024/04/09	3	54.00	5	54.02	54.00	-2	4,362	-0.05%
2024/04/08	7	54.10	17	53.90	53.70	-10	4,448	-0.22%
2024/04/03	6.1	53.51	0	0.00	53.30	6.1	4,456	0.14%
2024/04/02	0.1	54.10	11.2	54.00	54.30	-11.1	4,476	-0.25%
2024/04/01	4	54.30	4	54.30	54.60	0	4,509	0.00%
2024/03/29	2	53.50	4	53.30	53.30	-2	4,529	-0.04%
2024/03/28	0.1	53.20	6	53.20	53.00	-6	4,526	-0.13%
2024/03/27	8	53.78	0	53.50	53.30	8	4,531	0.18%
2024/03/26	1.1	53.62	6	54.50	53.30	-4.9	4,547	-0.11%
2024/03/25	8.7	55.37	3	54.90	55.20	5.7	4,531	0.13%
2024/03/22	5.1	54.40	12	54.53	54.30	-7	4,573	-0.15%
2024/03/21	0.3	53.80	6	53.63	53.80	-5.7	4,558	-0.12%
2024/03/20	8.1	53.18	1.1	53.04	53.00	7	4,653	0.15%
2024/03/19	9	54.60	4	54.40	54.30	5	4,634	0.11%
2024/03/18	7.1	54.10	22.3	54.13	54.40	-15.2	4,682	-0.32%
2024/03/14	1	55.90	2	55.00	55.20	-1	4,778	-0.02%
2024/03/13	17.2	55.70	3.2	55.16	55.00	14	4,833	0.29%
2024/03/12	6	56.73	6	56.68	56.40	0	4,881	0.00%
2024/03/11	4	56.18	1.1	56.11	56.30	2.9	4,964	0.06%
2024/03/08	5.3	56.55	8.2	56.17	55.90	-2.9	5,023	-0.06%
2024/03/07	21.5	58.62	16.1	58.84	58.00	5.4	5,013	0.11%
2024/03/06	12	60.38	8	60.36	60.10	4	4,997	0.08%
2024/03/05	14	60.14	5	60.32	60.00	9	5,096	0.18%
2024/03/04	31.1	61.00	4	61.45	60.60	27.1	5,211	0.52%
2024/03/01	9	60.52	3	61.07	60.30	6	5,228	0.11%
2024/02/29	9.2	60.81	5.1	61.17	61.30	4.1	5,690	0.07%
2024/02/27	9	60.42	8	61.10	60.20	1	6,506	0.02%
2024/02/26	4.1	60.90	23.2	61.45	61.20	-19.1	6,952	-0.27%
2024/02/23	25	60.29	24	60.38	59.70	1	6,907	0.01%
2024/02/22	14	61.24	23.1	61.48	61.30	-9.1	6,865	-0.13%
2024/02/21	22.1	61.72	13.1	61.60	61.50	8.9	6,858	0.13%
2024/02/20	44.1	62.04	33	62.16	61.80	11.1	6,946	0.16%
2024/02/19	61.1	61.84	46.6	61.47	62.30	14.6	6,809	0.21%
2024/02/16	9	57.34	18	57.61	58.70	-9	6,414	-0.14%
2024/02/15	14	56.06	100	55.89	56.20	-86	6,380	-1.35%
2024/02/05	6.1	56.07	8	56.40	56.10	-1.9	6,399	-0.03%
2024/02/02	2	57.40	5	57.58	57.00	-3	6,378	-0.05%
2024/02/01	0	0.00	1	57.10	57.20	-1	6,381	-0.02%
2024/01/31	1	57.00	0	0.00	57.00	1	6,377	0.02%
2024/01/30	17	58.18	15	57.97	57.80	2	6,392	0.03%
2024/01/29	21	58.30	24	58.43	58.80	-3	6,439	-0.05%
2024/01/26	4	57.45	1	57.90	56.90	3	6,422	0.05%
2024/01/25	17	58.97	2	59.10	58.00	15	6,482	0.23%
2024/01/24	17	58.60	22	57.84	58.60	-5	6,668	-0.07%
2024/01/23	9	57.41	18	57.94	57.30	-9	6,673	-0.13%
2024/01/22	0.2	56.70	50	56.71	57.00	-49.8	6,658	-0.75%
2024/01/19	15	56.59	0	0.00	56.50	15	6,715	0.22%
2024/01/18	4	55.10	0	0.00	56.00	4	6,766	0.06%
2024/01/17	8.1	56.52	3	55.53	55.30	5.1	6,908	0.07%
2024/01/16	2	58.10	2	57.70	57.60	0	7,033	0.00%
2024/01/15	1	58.10	7	57.53	58.30	-6	7,136	-0.08%
2024/01/12	5	57.32	0	0.00	56.90	5	7,196	0.07%
2024/01/11	1	55.90	5	56.54	57.10	-4	7,181	-0.06%
2024/01/10	52	56.12	51	55.53	55.00	1	7,209	0.01%
2024/01/09	110	57.01	38	57.49	56.50	72	7,231	1.00%	大買/
2024/01/08	4	59.73	3.3	59.99	58.90	0.7	7,202	0.01%
2024/01/05	3	59.03	5	59.50	58.30	-2	7,144	-0.03%
2024/01/04	7.1	57.84	1	57.60	57.60	6.1	7,137	0.09%
2024/01/03	2	58.85	2	59.10	58.80	0	7,155	0.00%
2024/01/02	8	60.15	6	60.00	59.30	2	7,150	0.03%
2023/12/29	0	0.00	6	58.95	58.90	-6	7,180	-0.08%
2023/12/28	31	59.00	31	58.91	59.00	0	7,194	0.00%
2023/12/27	4	58.70	8	58.50	58.40	-4	7,222	-0.06%
2023/12/26	4	59.20	25	58.89	59.00	-21	7,298	-0.29%
2023/12/25	9.1	56.97	2	56.85	57.00	7.1	7,276	0.10%
2023/12/22	2	56.50	11.4	56.42	56.40	-9.4	7,282	-0.13%
2023/12/21	6	57.03	5	56.70	56.60	1	7,287	0.01%
2023/12/20	0	0.00	3	57.87	57.80	-3	7,299	-0.04%
2023/12/19	12.9	57.58	12	57.17	57.30	0.9	7,311	0.01%
2023/12/18	1	59.00	1	59.50	59.00	0	7,300	0.00%
2023/12/15	14	59.54	11	59.95	59.10	3	7,317	0.04%
2023/12/14	4	58.50	5	58.30	58.20	-1	7,234	-0.01%
2023/12/13	9.2	58.85	0.4	58.60	58.30	8.8	7,219	0.12%
2023/12/12	5	59.46	1	59.80	59.00	4	7,208	0.06%
2023/12/11	7.2	60.16	0	0.00	59.60	7.2	7,208	0.10%
2023/12/08	5.1	59.90	5	60.80	61.00	0.1	7,155	0.00%
2023/12/07	1	62.10	2	61.15	60.50	-1	7,155	-0.01%
2023/12/06	1.2	61.65	0	0.00	61.60	1.2	7,150	0.02%
2023/12/05	0	0.00	1	61.30	62.80	-1	7,114	-0.01%
2023/12/04	1.4	63.00	1	62.60	61.80	0.4	7,125	0.01%
2023/12/01	0	0.00	6	62.50	62.50	-6	7,404	-0.08%
2023/11/30	5	62.82	0	0.00	62.20	5	7,390	0.07%
2023/11/29	7	63.57	9.1	63.44	63.50	-2.1	7,352	-0.03%
2023/11/28	2.2	62.99	5	62.80	62.80	-2.8	7,299	-0.04%
2023/11/27	15	63.82	17.3	64.10	62.90	-2.3	7,315	-0.03%
2023/11/24	45.1	63.34	46.5	63.63	63.20	-1.4	6,905	-0.02%
2023/11/22	1	57.30	1	57.60	57.50	0	5,689	0.00%
2023/11/21	4	57.05	4	57.30	57.20	0	5,725	0.00%
2023/11/20	0	0.00	1	57.50	56.70	-1	5,793	-0.02%
2023/11/17	3	56.50	2	57.20	56.20	1	5,768	0.02%
2023/11/16	0	0.00	11	55.74	56.40	-11	5,691	-0.19%
2023/11/15	0	0.00	3	55.03	54.60	-3	5,899	-0.05%
2023/11/14	0	0.00	5	54.38	54.80	-5	6,212	-0.08%
2023/11/13	3	53.07	8	53.74	54.00	-5	6,271	-0.08%
2023/11/10	2.1	52.56	1	53.00	52.50	1.1	6,380	0.02%
2023/11/09	2	53.30	3	53.57	53.20	-1	6,463	-0.02%
2023/11/08	1	54.40	3	54.53	54.20	-2	6,531	-0.03%
2023/11/07	6	54.13	1	54.60	54.20	5	6,689	0.07%
2023/11/06	6	54.27	15	55.11	54.90	-9	6,783	-0.13%
2023/11/03	10	53.63	17	53.59	53.30	-7	6,757	-0.10%
2023/11/02	3	52.80	5	53.08	52.80	-2	6,792	-0.03%
2023/11/01	12	51.59	33	52.15	51.80	-21	6,790	-0.31%
2023/10/31	10.1	53.25	4	52.50	52.50	6.1	6,621	0.09%
2023/10/30	6	54.90	4	55.10	54.60	2	6,706	0.03%
2023/10/27	10	56.57	0	0.00	55.40	10	6,836	0.15%
2023/10/26	5	57.68	0	0.00	57.00	5	6,903	0.07%
2023/10/25	14	59.13	43	59.05	59.10	-29	6,979	-0.42%
2023/10/24	22	56.71	6	56.18	56.80	16	6,897	0.23%
2023/10/23	13	54.08	15	54.16	53.60	-2	6,906	-0.03%
2023/10/20	4	54.68	4	55.03	55.00	0	6,885	0.00%
2023/10/19	11	56.75	2	56.50	56.10	9	7,039	0.13%
2023/10/18	12	58.38	2	57.70	57.70	10	7,065	0.14%
2023/10/17	2.2	59.91	6	60.37	60.60	-3.8	7,114	-0.05%
2023/10/16	15	59.30	8	59.10	58.70	7	7,238	0.10%
2023/10/13	2	61.75	3	62.27	61.50	-1	7,546	-0.01%
2023/10/12	3	62.33	6	62.50	62.50	-3	8,089	-0.04%
2023/10/11	0	0.00	6	62.07	61.70	-6	8,216	-0.07%
2023/10/06	6	61.42	31	61.36	61.60	-25	8,402	-0.30%
2023/10/05	11	62.70	10	63.04	61.80	1	8,712	0.01%
2023/10/04	2	61.10	6	60.88	60.80	-4	9,087	-0.04%
2023/10/03	5	62.00	8	62.59	62.00	-3	9,280	-0.03%
2023/10/02	30	62.78	16	61.29	63.00	14	9,528	0.15%
2023/09/28	2	58.90	5	59.16	58.90	-3	9,613	-0.03%
2023/09/27	0	0.00	1	58.20	58.30	-1	9,991	-0.01%
2023/09/26	7.1	58.96	2	58.50	58.50	5.1	10,168	0.05%
2023/09/25	3	58.97	0	0.00	58.80	3	10,308	0.03%
2023/09/22	14.1	59.61	2	59.00	59.70	12.1	10,443	0.12%
2023/09/21	1.1	60.00	25	59.66	59.60	-24	10,508	-0.23%
2023/09/20	8	61.14	2	61.60	60.90	6	10,594	0.06%
2023/09/19	2	61.50	0	0.00	61.30	2	10,873	0.02%
2023/09/18	5	62.86	4	62.50	62.50	1	11,060	0.01%
2023/09/15	5	62.84	6	63.42	63.60	-1	11,386	-0.01%
2023/09/14	7	62.80	3	63.07	62.70	4	11,551	0.03%
2023/09/13	2	62.30	1	62.30	62.10	1	11,775	0.01%
2023/09/12	6.1	62.53	1	62.90	62.00	5.1	12,067	0.04%
2023/09/11	1.1	63.51	2	64.65	63.40	-1	12,282	-0.01%
2023/09/08	7.1	66.78	1	66.80	66.00	6.1	12,596	0.05%
2023/09/07	5	68.84	23	68.89	68.00	-18	13,011	-0.14%
2023/09/06	33	67.18	14	66.64	67.80	19	13,275	0.14%
2023/09/05	10	69.48	10	70.08	70.70	0	13,234	0.00%
2023/09/04	12	69.75	8	69.79	69.10	4	13,658	0.03%
2023/09/01	7	72.27	18	72.12	71.10	-11	14,142	-0.08%
2023/08/31	25	72.57	32.1	72.63	73.00	-7.1	14,509	-0.05%
2023/08/30	4	71.25	14.1	71.41	71.00	-10.1	15,025	-0.07%
2023/08/29	4	70.68	10	71.26	71.50	-6	16,015	-0.04%
2023/08/28	6	69.52	4	70.40	70.00	2	17,175	0.01%
2023/08/25	5	70.26	10	70.08	69.90	-5	18,143	-0.03%
2023/08/24	24	69.90	22	69.63	69.00	2	18,544	0.01%
2023/08/23	6	68.70	0	0.00	68.60	6	18,973	0.03%
2023/08/22	5	68.58	6	68.72	68.50	-1	19,242	-0.01%
2023/08/21	16	70.34	19	69.82	68.70	-3	19,614	-0.02%
2023/08/18	18.1	69.97	44	69.85	69.80	-25.9	21,131	-0.12%
2023/08/17	2	64.90	7	66.61	66.90	-5	21,030	-0.02%
2023/08/16	7	65.50	13	65.89	66.20	-6	21,193	-0.03%
2023/08/15	7	64.14	5	64.08	64.60	2	21,721	0.01%
2023/08/14	6	61.52	4	61.55	62.10	2	22,208	0.01%
2023/08/11	5	63.36	5	63.64	63.50	0	22,801	0.00%
2023/08/10	4.1	63.50	2	61.60	61.60	2.1	23,117	0.01%
2023/08/09	15.1	64.43	11.2	63.53	63.50	4	23,717	0.02%
2023/08/08	4	65.00	4	64.40	64.40	0	24,317	0.00%
2023/08/07	17	65.21	11	64.77	65.20	6	24,618	0.02%
2023/08/04	5	65.28	8.3	66.02	65.40	-3.3	25,312	-0.01%
2023/08/02	9	65.64	20	66.19	65.30	-11	25,743	-0.04%
2023/08/01	18	66.15	20	66.68	66.50	-2	26,070	-0.01%
2023/07/31	13	68.51	18	68.22	67.50	-5	26,375	-0.02%
2023/07/28	12.7	68.69	3	69.30	69.50	9.7	26,653	0.04%
2023/07/27	5	69.72	1	69.80	69.50	4	27,081	0.01%
2023/07/26	18	70.87	3	71.97	69.70	15	27,576	0.05%
2023/07/25	10.1	70.77	5	70.72	70.60	5.1	27,814	0.02%
2023/07/24	15.3	70.66	22.2	69.77	70.00	-6.9	28,006	-0.02%
2023/07/21	16	72.93	3	73.23	73.60	13	28,207	0.05%
2023/07/20	4	73.20	5	73.26	73.20	-1	29,256	0.00%
2023/07/19	10.2	74.19	6	73.63	72.50	4.2	29,584	0.01%
2023/07/18	33.9	75.22	14	76.22	74.00	19.9	30,150	0.07%
2023/07/17	52.1	76.49	71.1	76.11	76.70	-19	30,543	-0.06%
2023/07/14	8	72.80	5	73.68	72.60	3	31,042	0.01%
2023/07/13	5.2	73.50	24.1	73.49	72.80	-18.9	32,704	-0.06%
2023/07/12	18.3	72.09	22	71.69	72.00	-3.8	33,621	-0.01%
2023/07/11	253.4	74.27	204	72.38	72.00	49.4	34,256	0.14%	大買/大賣/
2023/07/10	116	76.83	108	77.29	76.00	8	34,499	0.02%	大買/大賣/
2023/07/07	31.5	77.11	19	76.26	78.30	12.5	34,755	0.04%
2023/07/06	7	78.27	21	78.02	77.70	-14	35,037	-0.04%
2023/07/05	46	79.87	42	80.04	79.40	4	35,753	0.01%
2023/07/04	21.5	77.99	18	78.48	77.60	3.5	35,789	0.01%
2023/07/03	15	78.49	14	78.99	78.80	1	35,870	0.00%
2023/06/30	22	77.20	24	76.53	78.00	-2	36,476	-0.01%
2023/06/29	8.1	75.91	7	76.39	75.50	1.1	36,628	0.00%
2023/06/28	29.1	76.12	20.1	75.57	75.30	9.1	36,905	0.02%
2023/06/27	19.1	77.66	15.1	77.17	75.60	4.1	37,163	0.01%
2023/06/26	25.2	80.14	27.1	79.82	79.30	-1.9	37,281	-0.01%
2023/06/21	26.1	80.42	12	80.17	81.80	14.1	37,430	0.04%
2023/06/20	15.1	80.01	8	80.39	79.40	7.1	37,547	0.02%
2023/06/19	14	80.36	18	80.64	80.80	-4	38,426	-0.01%
2023/06/16	13.1	80.03	10.1	80.87	79.10	3	39,863	0.01%
2023/06/15	17	79.43	12	80.21	79.00	5	40,410	0.01%
2023/06/14	19.7	81.14	16	80.36	80.30	3.7	41,215	0.01%
2023/06/13	43.1	81.45	28	81.50	82.30	15.1	41,842	0.04%
2023/06/12	9.4	79.50	16	79.56	78.50	-6.7	42,435	-0.02%
2023/06/09	12.1	80.47	22	80.37	79.00	-9.9	43,618	-0.02%
2023/06/08	12	79.48	7	79.46	78.90	5	44,550	0.01%
2023/06/07	17	83.40	14.1	83.47	81.50	2.9	45,822	0.01%
2023/06/06	27.1	84.00	17	84.18	82.60	10.1	46,949	0.02%
2023/06/05	47	85.82	50	85.70	85.70	-3	47,549	-0.01%
2023/06/02	59	83.17	49.1	83.04	83.40	9.9	47,681	0.02%
2023/06/01	81	81.41	84.1	80.74	81.90	-3.1	47,138	-0.01%
2023/05/31	37	78.36	38	79.01	78.40	-1	46,628	0.00%
2023/05/30	28.1	77.40	16.2	77.22	76.60	11.9	45,748	0.03%
2023/05/29	31	76.57	46	76.78	76.40	-15	45,395	-0.03%
2023/05/26	27	74.68	23	74.30	73.70	4	45,058	0.01%
2023/05/25	21.1	75.02	12	74.72	74.50	9.1	44,998	0.02%
2023/05/24	118.2	78.03	113	77.88	75.80	5.2	44,898	0.01%	大買/大賣/
2023/05/23	19	75.38	19	75.15	75.50	0	44,540	0.00%
2023/05/22	3	74.73	6	74.77	75.30	-3	44,960	-0.01%
2023/05/19	22	74.84	18	74.91	73.20	4	44,786	0.01%
2023/05/18	23	75.91	33	76.18	75.80	-10	44,433	-0.02%
2023/05/17	25.1	75.50	31	74.77	74.10	-5.9	43,886	-0.01%
2023/05/16	16	73.79	26	74.20	74.40	-10	43,212	-0.02%
2023/05/15	29	73.80	25.1	73.37	72.70	3.9	42,738	0.01%
2023/05/12	13	71.12	26	72.05	73.20	-13	42,094	-0.03%
2023/05/11	9	70.21	8	69.33	68.90	1	41,514	0.00%
2023/05/10	17	69.39	15	69.59	70.00	2	41,156	0.00%
2023/05/09	24.2	72.83	14	72.94	71.70	10.2	40,450	0.03%
2023/05/08	22.1	72.62	34	72.81	73.80	-11.9	39,949	-0.03%
2023/05/05	23.3	72.53	25	72.77	71.20	-1.7	39,498	0.00%
2023/05/04	19	75.58	15	74.75	74.00	4	39,065	0.01%
2023/05/03	48	75.80	46	76.33	76.00	2	38,702	0.01%
2023/05/02	47	75.68	75.1	75.35	76.50	-28.1	38,138	-0.07%
2023/04/28	24	73.33	24	73.90	73.50	0	37,572	0.00%
2023/04/27	48.1	71.77	45.1	71.76	71.90	3	37,132	0.01%
2023/04/26	15	71.16	19	71.99	71.90	-4	36,803	-0.01%
2023/04/25	77.1	73.23	113.1	71.00	72.70	-36	36,370	-0.10%	大賣/
2023/04/24	23	73.47	14	73.59	73.30	9	35,247	0.03%
2023/04/21	46.2	73.38	63	73.56	72.50	-16.8	34,861	-0.05%
2023/04/20	33	75.96	44	75.97	74.60	-11	34,112	-0.03%
2023/04/19	92.1	77.64	120	78.20	77.80	-28	33,376	-0.08%	大賣/
2023/04/18	137.2	77.58	90	77.00	76.40	47.2	32,320	0.15%	大買/
2023/04/17	40	71.95	85	73.28	75.90	-45	30,534	-0.15%
2023/04/14	88	69.24	48	69.21	69.00	40	29,403	0.14%
2023/04/13	27	66.64	31	66.63	67.30	-4	28,431	-0.01%
2023/04/12	18	67.23	23	66.72	66.30	-5	27,694	-0.02%
2023/04/11	31	66.82	24	66.79	66.30	7	27,252	0.03%
2023/04/10	33.1	65.95	48	66.55	66.60	-15	26,706	-0.06%
2023/04/07	19	62.77	23.3	62.92	62.50	-4.3	25,805	-0.02%
2023/04/06	16	60.20	8	61.26	61.60	8	25,429	0.03%
2023/03/31	53	62.31	28	61.55	60.30	25	25,221	0.10%
2023/03/30	25	61.04	30	60.97	60.80	-5	24,733	-0.02%
2023/03/29	24.1	59.97	25	59.45	59.80	-0.9	24,759	0.00%
2023/03/28	4	59.57	5	59.50	59.20	-1	25,009	0.00%
2023/03/27	42	60.68	24	59.79	59.80	18	24,753	0.07%
2023/03/24	76	59.92	17.4	59.70	60.00	58.7	24,383	0.24%
2023/03/23	5	59.30	38	59.21	59.50	-33	24,068	-0.14%
2023/03/22	29.1	60.11	44	59.70	59.00	-14.9	23,610	-0.06%
2023/03/21	117	63.01	98	62.52	61.10	19	22,529	0.08%	大買/
2023/03/20	39	59.26	51	59.56	59.50	-12	20,843	-0.06%
2023/03/17	59	59.92	67	59.33	59.10	-8	20,016	-0.04%
2023/03/16	49.4	58.22	103	58.06	58.50	-53.6	18,949	-0.28%	大賣/
2023/03/15	69	59.48	57	59.16	59.20	12	18,059	0.07%
2023/03/14	41.2	57.48	67	57.71	58.40	-25.9	17,276	-0.15%
2023/03/13	89	56.67	65	55.84	56.20	24	15,806	0.15%
2023/03/10	175	56.05	164.5	55.98	56.60	10.5	14,616	0.07%	大買/大賣/
2023/03/09	62.5	55.56	33	55.31	54.80	29.5	13,026	0.23%
2023/03/08	9	51.77	38.3	53.82	54.70	-29.3	11,630	-0.25%
2023/03/07	24	50.17	30	50.19	49.80	-6	10,742	-0.06%
2023/03/06	9	48.73	16	48.74	48.75	-7	10,455	-0.07%
2023/03/03	103	47.88	71	48.31	46.90	32	10,502	0.30%	大買/
2023/03/02	2	46.63	11	45.58	47.05	-9	10,050	-0.09%
2023/03/01	1	45.30	8	45.69	45.60	-7	9,884	-0.07%
2023/02/24	7	46.07	25	45.44	45.45	-18	9,774	-0.18%
2023/02/23	14	46.68	1	46.75	46.60	13	9,572	0.14%
2023/02/22	14	45.98	3.2	46.15	47.20	10.8	9,388	0.12%
2023/02/21	33.1	46.87	13	46.61	46.70	20	9,065	0.22%
2023/02/20	9	45.12	16	45.37	46.35	-7	7,673	-0.09%
2023/02/17	2.1	42.10	2	41.98	42.15	0.1	7,037	0.00%
2023/02/16	112	42.15	109	42.35	42.35	3	6,955	0.04%	大買/大賣/
2023/02/15	1	40.60	0	0.00	40.75	1	6,725	0.01%
2023/02/14	1	39.85	0	0.00	39.80	1	6,699	0.01%
2023/02/13	1	39.90	1	39.75	39.95	0	6,721	0.00%
2023/02/10	3	39.98	1	40.00	39.90	2	6,759	0.03%
2023/02/09	22	41.52	22	41.42	41.35	0	6,706	0.00%
2023/02/07	10	40.95	10	41.21	41.25	0	6,645	0.00%
2023/02/03	0	0.00	1	40.75	40.45	-1	6,578	-0.02%
2023/02/02	2	40.55	0	0.00	40.60	2	6,560	0.03%
2023/02/01	0.3	40.50	3	40.33	40.45	-2.7	6,540	-0.04%
2023/01/31	2	39.55	9	39.56	39.65	-7	6,526	-0.11%
2023/01/30	0	0.00	1	39.00	38.85	-1	6,526	-0.02%
2023/01/17	0	0.00	5.1	37.95	38.00	-5.1	6,521	-0.08%
2023/01/13	7	38.46	2	38.25	38.00	5	6,533	0.08%
2023/01/12	0	0.00	5	38.77	38.70	-5	6,519	-0.08%
2023/01/11	1.3	39.02	0	0.00	39.00	1.3	6,554	0.02%
2023/01/10	0	0.00	1	40.15	40.10	-1	6,526	-0.02%
2023/01/09	5	40.30	6	40.42	40.15	-1	6,569	-0.02%
2023/01/06	5	40.05	0	0.00	40.05	5	6,595	0.08%
2023/01/05	1	41.05	1	40.35	40.05	0	6,654	0.00%
2023/01/04	2	40.45	2	40.28	40.10	0	6,663	0.00%
2023/01/03	1	39.95	1	39.95	39.95	0	6,679	0.00%
2022/12/29	3	39.60	1	39.40	39.65	2	6,837	0.03%
2022/12/26	0	0.00	5	40.17	40.00	-5	6,852	-0.07%
2022/12/22	7	42.86	3	42.28	41.50	4	6,795	0.06%
2022/12/21	4.1	41.52	6	41.20	42.40	-1.9	6,585	-0.03%
2022/12/20	125.1	42.32	122	41.95	40.65	3.1	6,274	0.05%	大買/大賣/
2022/12/19	3	40.48	3	41.35	41.25	0	5,759	0.00%
2022/12/16	0.1	39.40	2	39.40	39.40	-1.9	5,685	-0.03%
2022/12/15	2	40.75	0	0.00	40.50	2	5,680	0.04%
2022/12/13	0	0.00	1	39.70	39.65	-1	5,901	-0.02%
2022/12/12	1.1	39.74	1	40.15	39.95	0.1	6,241	0.00%
2022/12/09	0	0.00	2	40.70	39.90	-2	6,895	-0.03%
2022/12/08	0	0.00	3	39.93	39.80	-3	6,969	-0.04%
2022/12/07	1	40.15	4	40.25	39.75	-3	6,967	-0.04%
2022/12/06	3	42.30	4	42.41	41.65	-1	6,883	-0.01%
2022/12/05	4	42.03	6	41.88	41.70	-2	6,639	-0.03%
2022/12/02	7	41.74	2	41.80	41.75	5	6,574	0.08%
2022/12/01	2	42.15	4.4	41.77	41.60	-2.4	6,509	-0.04%
2022/11/30	19	42.22	17	42.17	41.80	2	6,398	0.03%
2022/11/29	4	41.13	3.2	41.08	41.25	0.8	6,186	0.01%
2022/11/28	14	42.60	11	42.37	41.70	3	6,208	0.05%
2022/11/25	12.1	41.85	23	42.11	42.30	-10.9	5,779	-0.19%
2022/11/24	7	39.14	11	39.18	38.85	-4	5,224	-0.08%
2022/11/22	2	36.95	2	36.90	36.70	0	4,949	0.00%
2022/11/21	0	0.00	2	37.55	37.10	-2	4,993	-0.04%
2022/11/17	0	0.00	1	38.50	38.45	-1	4,945	-0.02%
2022/11/16	2	37.98	0	0.00	37.85	2	4,917	0.04%
2022/11/15	0	0.00	6	36.79	37.85	-6	4,921	-0.12%
2022/11/11	5	37.12	0	0.00	36.80	5	4,958	0.10%
2022/11/09	0	0.00	63	38.07	37.90	-63	4,957	-1.27%
2022/11/07	0	37.75	0	0.00	37.75	0	4,977	0.00%
2022/11/04	1	37.40	0	0.00	37.40	1	5,071	0.02%
2022/11/01	0	0.00	1	36.25	36.40	-1	5,097	-0.02%
2022/10/27	0	0.00	1	36.15	36.30	-1	5,247	-0.02%
2022/10/25	0	0.00	1	35.25	34.85	-1	5,348	-0.02%
2022/10/19	0	0.00	6	36.52	36.10	-6	5,391	-0.11%
2022/10/17	6	33.96	1	34.20	34.95	5	5,439	0.09%
2022/10/13	1	34.50	2	34.90	33.40	-1	5,492	-0.02%
2022/10/12	11	36.48	1	35.90	35.70	10	5,461	0.18%
2022/10/07	2	38.45	15	38.10	38.20	-13	5,656	-0.23%
2022/10/06	0	0.00	8	38.71	38.20	-8	5,817	-0.14%
2022/10/05	6	36.90	0	0.00	36.90	6	5,703	0.11%
2022/10/04	40	36.66	1	36.70	37.05	39	5,697	0.68%
2022/10/03	2	35.48	0.1	35.50	35.65	2	5,696	0.03%
2022/09/26	7	36.50	0	0.00	35.75	7	5,831	0.12%
2022/09/23	4	38.00	8	38.43	38.05	-4	5,846	-0.07%
2022/09/22	9	38.67	7	38.96	39.10	2	5,876	0.03%
2022/09/21	5	38.81	4	38.60	38.90	1	5,857	0.02%
2022/09/20	8	39.14	0	0.00	39.35	8	5,801	0.14%
2022/09/19	21	40.38	15	40.23	38.95	6	5,647	0.11%
2022/09/16	15.1	41.46	35	41.68	41.60	-20	5,366	-0.37%
2022/09/15	17	40.02	32	39.92	39.20	-15	4,783	-0.31%
2022/09/14	4	39.28	4	38.40	39.30	0	4,728	0.00%
2022/09/13	10	39.25	20	39.19	39.15	-10	4,738	-0.21%
2022/09/12	1	38.10	5	38.54	39.20	-4	4,743	-0.08%
2022/09/08	1	36.80	0	0.00	37.30	1	4,754	0.02%
2022/09/06	1	37.20	10	37.43	37.00	-9	4,806	-0.19%
2022/09/05	5	38.63	6	38.59	38.15	-1	4,777	-0.02%
2022/09/02	12	40.38	4	40.54	40.30	8	4,717	0.17%
2022/09/01	17	39.79	1.2	40.51	39.55	15.8	4,520	0.35%
2022/08/31	8	38.40	1	39.00	39.15	7	4,456	0.16%
2022/08/30	10	38.20	0	0.00	38.15	10	4,752	0.21%
2022/08/29	14	38.11	3	38.15	37.80	11	4,845	0.23%
2022/08/26	5	39.56	3.2	39.79	39.60	1.8	4,835	0.04%
2022/08/24	0	0.00	0.2	38.25	38.10	-0.2	5,138	0.00%
2022/08/23	0	0.00	1	38.10	38.35	-1	5,152	-0.02%
2022/08/22	1	38.60	10.1	39.04	38.40	-9.1	5,192	-0.18%
2022/08/19	1	39.50	1	39.75	39.45	0	5,279	0.00%
2022/08/18	1.2	39.51	15	39.44	39.90	-13.8	5,301	-0.26%
2022/08/17	2	39.75	1	39.70	39.70	1	5,298	0.02%
2022/08/16	0	0.00	10	39.41	39.15	-10	5,267	-0.19%
2022/08/15	2	38.75	2.1	38.88	39.10	-0.1	5,227	0.00%
2022/08/12	1	38.10	0	0.00	38.05	1	5,186	0.02%
2022/08/11	4	38.18	4	38.24	37.90	0	5,185	0.00%
2022/08/10	0	0.00	4	38.24	38.25	-4	5,096	-0.08%
2022/08/09	1	37.55	8	38.10	37.95	-7	5,102	-0.14%
2022/08/08	10	37.46	4	36.65	37.55	6	5,119	0.12%
2022/08/05	2	38.00	4	37.38	37.60	-2	5,162	-0.04%
2022/08/04	7	35.46	2	35.68	35.95	5	5,183	0.10%
2022/08/03	6	35.75	0	0.00	36.05	6	5,170	0.12%
2022/08/02	1	36.80	0	0.00	36.50	1	5,192	0.02%
2022/08/01	0	0.00	2	38.18	38.35	-2	5,145	-0.04%
2022/07/28	21	36.66	1	36.65	36.60	20	5,127	0.39%
2022/07/26	0	0.00	4.1	36.42	36.15	-4.1	5,173	-0.08%
2022/07/25	1	36.95	0	0.00	37.00	1	5,183	0.02%
2022/07/22	12	37.82	1	37.15	36.80	11	5,224	0.21%
2022/07/21	1	37.00	2	37.40	37.35	-1	5,315	-0.02%
2022/07/20	1	36.20	0.5	36.27	36.05	0.5	5,269	0.01%
2022/07/19	1	36.00	1	36.10	35.95	0	5,357	0.00%
2022/07/18	2	36.10	1	36.05	36.10	1	5,373	0.02%
2022/07/15	9	36.30	7	36.38	36.00	2	5,369	0.04%
2022/07/14	4	34.74	10	35.67	36.30	-6	5,204	-0.12%
2022/07/13	1	33.05	0	0.00	33.00	1	5,084	0.02%
2022/07/12	2	32.90	1	32.90	32.25	1	5,178	0.02%
2022/07/11	2	33.80	1	33.95	33.95	1	5,214	0.02%
2022/07/08	2	33.70	4	33.90	33.60	-2	5,283	-0.04%
2022/07/07	2	31.33	10	31.60	31.50	-8	5,211	-0.15%
2022/07/06	5	31.39	14	31.06	30.25	-9	5,275	-0.17%
2022/07/05	21	31.49	30	32.00	31.95	-9	5,373	-0.17%
2022/07/01	2	33.78	51	31.78	31.70	-49	5,539	-0.88%
2022/06/30	2	34.48	2	35.20	34.00	0	5,642	0.00%
2022/06/29	1	35.90	2	36.00	35.90	-1	5,690	-0.02%
2022/06/28	2	36.78	0	0.00	36.80	2	5,901	0.03%
2022/06/24	0	0.00	2	37.15	36.85	-2	6,996	-0.03%
2022/06/23	5	36.34	4	36.46	35.95	1	7,501	0.01%
2022/06/22	4	36.28	2	36.33	35.60	2	8,370	0.02%
2022/06/21	0	0.00	4	36.44	36.70	-4	9,175	-0.04%
2022/06/20	2	36.10	3	36.18	35.10	-1	9,495	-0.01%
2022/06/17	1	37.05	1	36.75	36.95	0	9,504	0.00%
2022/06/16	3	38.58	0	0.00	37.40	3	9,509	0.03%
2022/06/15	1	38.95	1	38.30	38.30	0	9,536	0.00%
2022/06/14	10	38.69	0	0.00	39.10	10	9,575	0.10%
2022/06/13	4	38.74	2	38.75	38.80	2	9,597	0.02%
2022/06/10	3	39.93	2	39.75	40.00	1	9,611	0.01%
2022/06/08	5	41.61	7	42.11	41.25	-2	9,651	-0.02%
2022/06/07	0	0.00	2	40.70	40.30	-2	9,377	-0.02%
2022/06/06	2	39.45	0	0.00	39.15	2	9,352	0.02%
2022/06/02	3	40.58	11	40.05	40.00	-8	9,466	-0.08%
2022/06/01	69	41.69	39	41.31	40.75	30	9,549	0.31%
2022/05/31	1	39.35	0	0.00	39.40	1	9,420	0.01%
2022/05/30	3	39.25	5	39.27	39.15	-2	9,594	-0.02%
2022/05/27	8	38.71	9	38.89	38.10	-1	9,640	-0.01%
2022/05/26	1	38.45	0	0.00	37.40	1	9,685	0.01%
2022/05/25	1	38.70	1	38.80	38.80	0	9,758	0.00%
2022/05/24	1.1	37.94	0	0.00	37.50	1.1	9,920	0.01%
2022/05/23	3	38.68	0	0.00	38.35	3	10,009	0.03%
2022/05/19	1	37.75	2	37.28	38.40	-1	10,389	-0.01%
2022/05/18	1	38.75	1	38.40	38.40	0	10,582	0.00%
2022/05/17	3	37.95	0	0.00	38.10	3	11,380	0.03%
2022/05/16	2.6	37.98	2	37.15	37.35	0.6	11,789	0.01%
2022/05/13	4	36.78	27	36.31	36.75	-23	11,807	-0.19%
2022/05/12	15.2	36.58	2	36.10	35.00	13.2	11,857	0.11%
2022/05/11	2.2	37.64	0	0.00	37.30	2.2	11,831	0.02%
2022/05/10	11	38.23	12	38.19	38.25	-1	11,976	-0.01%
2022/05/09	0	0.00	20	38.73	38.60	-20	12,027	-0.17%
2022/05/05	9	41.63	8	41.41	41.00	1	12,278	0.01%
2022/05/04	2	40.30	2	40.13	40.55	0	12,324	0.00%
2022/05/03	12	39.56	10	39.26	39.70	2	12,455	0.02%
2022/04/29	2	38.98	3	39.00	39.00	-1	12,634	-0.01%
2022/04/28	2	39.03	0	0.00	38.70	2	12,814	0.02%
2022/04/27	6	38.32	3	37.93	38.65	3	12,841	0.02%
2022/04/26	3	40.85	1	40.95	40.70	2	12,772	0.02%
2022/04/25	31.3	41.17	5	40.99	40.95	26.3	12,852	0.20%
2022/04/22	40	43.03	0	0.00	43.25	40	12,957	0.31%
2022/04/21	2	43.45	3	43.40	43.60	-1	13,093	-0.01%
2022/04/20	2.1	42.85	0	0.00	42.95	2.1	13,319	0.02%
2022/04/19	2	42.75	0	0.00	42.05	2	13,467	0.01%
2022/04/18	5	42.77	5	42.90	42.35	0	13,793	0.00%
2022/04/15	1	44.00	8.2	44.17	43.80	-7.2	13,993	-0.05%
2022/04/14	0	45.00	2	45.22	45.10	-2	14,415	-0.01%
2022/04/13	2	44.38	2	44.65	44.50	0	14,620	0.00%
2022/04/12	1	44.01	12	44.05	44.20	-11	14,967	-0.07%
2022/04/11	5	44.36	8	44.53	44.00	-3	15,448	-0.02%
2022/04/08	8	45.80	9	45.97	45.75	-1	15,823	-0.01%
2022/04/07	9.2	45.95	9	45.96	45.20	0.2	16,675	0.00%
2022/04/06	9	47.27	5	47.20	47.15	4	16,890	0.02%
2022/04/01	16	46.52	11	46.20	46.10	5	17,214	0.03%
2022/03/31	11.1	48.44	26	47.95	46.80	-15	18,222	-0.08%
2022/03/30	54	48.74	48.1	48.69	48.25	5.9	19,103	0.03%
2022/03/29	14.4	48.01	18	47.37	46.95	-3.7	21,757	-0.02%
2022/03/28	31	47.87	31	48.00	47.60	0	22,374	0.00%
2022/03/25	41	47.66	59	47.66	47.65	-18	22,255	-0.08%
2022/03/24	46	47.01	58.2	47.01	45.90	-12.2	21,832	-0.06%
2022/03/23	17	44.88	11	44.41	45.75	6	21,678	0.03%
2022/03/22	1	43.00	1.2	43.28	43.00	-0.2	22,935	0.00%
2022/03/21	2	42.73	1	42.65	42.65	1	24,311	0.00%
2022/03/18	3	42.95	1	42.55	43.30	2	25,021	0.01%
2022/03/17	6	42.73	13	42.47	42.55	-7	25,932	-0.03%
2022/03/16	7	41.91	4	42.10	41.40	3	26,305	0.01%
2022/03/14	12	42.94	11	42.16	43.15	1	26,570	0.00%
2022/03/11	5.5	42.10	0	0.00	42.10	5.5	27,074	0.02%
2022/03/10	2	44.00	4	44.06	43.35	-2	27,079	-0.01%
2022/03/09	1.5	42.55	3	42.48	42.65	-1.5	27,036	-0.01%
2022/03/08	8.1	42.22	4	41.98	41.75	4.1	27,012	0.02%
2022/03/07	3	43.27	17	43.76	43.00	-14	26,897	-0.05%
2022/03/04	8.3	46.39	6	46.05	45.50	2.3	26,779	0.01%
2022/03/03	19	47.28	25.3	47.24	46.55	-6.3	26,680	-0.02%
2022/03/02	20.1	46.52	10	46.67	46.90	10.1	26,600	0.04%
2022/03/01	3.2	46.85	11	46.72	46.85	-7.8	26,662	-0.03%
2022/02/25	13	45.19	20.2	45.34	44.80	-7.2	26,695	-0.03%
2022/02/24	25.2	44.78	18	44.99	44.05	7.2	26,666	0.03%
2022/02/23	13	46.44	3	46.65	46.50	10	26,540	0.04%
2022/02/22	7	46.09	9	45.81	45.40	-2	26,548	-0.01%
2022/02/21	14	47.79	12.1	47.86	47.75	2	26,443	0.01%
2022/02/18	27.1	46.87	15	46.84	47.95	12.1	26,335	0.05%
2022/02/17	23	47.59	11.3	47.83	46.70	11.7	26,355	0.04%
2022/02/16	7	47.15	25.4	46.48	48.15	-18.4	25,774	-0.07%
2022/02/15	4.1	43.92	4	44.28	43.80	0.1	25,474	0.00%
2022/02/14	2	43.65	2	44.50	43.50	0	25,529	0.00%
2022/02/11	2	45.95	2.2	45.42	45.70	-0.2	25,612	0.00%
2022/02/10	35.1	46.56	31	45.28	45.20	4.1	25,949	0.02%
2022/02/09	3	45.03	2.5	44.90	45.20	0.5	25,870	0.00%
2022/02/08	9	44.41	9	44.68	44.95	0	25,855	0.00%
2022/02/07	3	43.10	2	43.40	43.90	1	25,760	0.00%
2022/01/26	8	41.43	10	41.12	41.60	-2	25,716	-0.01%
2022/01/25	4.1	41.63	15	41.10	40.80	-10.9	26,178	-0.04%
2022/01/24	11.1	42.65	15	42.03	42.80	-4	26,203	-0.02%
2022/01/21	31.3	42.73	24	42.55	42.55	7.3	26,324	0.03%
2022/01/20	4.2	44.81	2	44.65	44.45	2.2	26,539	0.01%
2022/01/19	3	45.02	4	45.10	44.80	-1	27,174	0.00%
2022/01/18	4	44.99	2	45.18	44.80	2	27,675	0.01%
2022/01/17	12.3	46.47	19	45.67	45.60	-6.7	27,640	-0.02%
2022/01/14	3	44.55	2	45.00	44.15	1	27,650	0.00%
2022/01/13	23.1	45.43	25.2	45.45	45.65	-2.1	27,830	-0.01%
2022/01/12	2	46.30	9	46.51	46.00	-7	28,004	-0.02%
2022/01/11	33.1	46.97	22	46.57	46.50	11.1	27,968	0.04%
2022/01/10	61.5	48.82	56	48.79	48.70	5.5	27,612	0.02%
2022/01/07	54	48.27	84	48.07	47.75	-30	27,341	-0.11%
2022/01/06	16	49.76	17	49.92	49.60	-1	26,889	0.00%
2022/01/05	30.5	51.48	6.1	51.12	50.40	24.4	26,623	0.09%
2022/01/04	23	50.87	31.1	51.44	52.10	-8.1	26,245	-0.03%
2022/01/03	24	50.30	88.1	50.47	50.70	-64.1	25,790	-0.25%
2021/12/30	43	51.41	33	51.61	50.30	10	25,335	0.04%
2021/12/29	22.1	50.33	37.1	50.30	50.60	-15	24,493	-0.06%
2021/12/28	43.1	50.29	18.1	50.15	50.00	25	24,195	0.10%
2021/12/27	57	50.92	67.3	51.53	51.70	-10.3	23,728	-0.04%
2021/12/24	134.5	50.19	114	50.12	49.40	20.5	22,652	0.09%	大買/大賣/
2021/12/23	273.3	49.95	209	49.86	49.90	64.3	21,538	0.30%	大買/大賣/
2021/12/22	113	45.60	88.2	46.12	47.35	24.8	18,101	0.14%	大買/
2021/12/21	30	43.65	50	43.30	43.05	-20	17,170	-0.12%
2021/12/20	28	45.54	18	45.05	45.15	10	16,748	0.06%
2021/12/17	48	45.89	82	45.70	45.40	-34	16,239	-0.21%
2021/12/16	175.1	46.01	137	46.30	46.25	38.1	15,573	0.24%	大買/大賣/
2021/12/15	48	43.43	59	43.68	43.80	-11	13,999	-0.08%
2021/12/14	67	40.43	21.1	39.73	40.80	45.9	12,584	0.36%
2021/12/13	22	40.94	86	41.35	42.25	-64	11,852	-0.54%
2021/12/10	32.1	39.29	24	39.04	38.45	8.1	10,891	0.07%
2021/12/09	1	38.40	3	38.25	38.30	-2	10,460	-0.02%
2021/12/08	14	38.41	7	39.10	38.20	7	10,373	0.07%
2021/12/07	20	38.62	31	38.90	39.10	-11	10,132	-0.11%
2021/12/06	5	36.35	13	37.10	37.20	-8	9,605	-0.08%
2021/12/03	2	36.05	0	0.00	36.20	2	9,602	0.02%
2021/12/02	3	36.15	3	35.85	35.65	0	9,638	0.00%
2021/12/01	3	36.27	0	0.00	36.45	3	9,665	0.03%
2021/11/29	4	35.25	3	35.35	35.45	1	9,748	0.01%
2021/11/26	3	36.30	5	36.26	35.75	-2	9,817	-0.02%
2021/11/25	8	37.49	13	37.72	37.10	-5	9,738	-0.05%
2021/11/24	11	37.80	13	37.82	38.05	-2	9,614	-0.02%
2021/11/23	5	37.17	8	37.55	36.85	-3	9,542	-0.03%
2021/11/22	11	37.70	3	37.90	37.70	8	9,567	0.08%
2021/11/19	7	37.70	19	38.04	37.35	-12	9,684	-0.12%
2021/11/18	10	37.55	4	37.65	37.55	6	9,701	0.06%
2021/11/17	2	37.40	3	37.28	37.15	-1	9,687	-0.01%
2021/11/16	21.1	38.11	6	37.48	37.30	15.1	9,737	0.16%
2021/11/15	4	38.25	10.2	38.27	38.40	-6.2	9,596	-0.06%
2021/11/12	5	37.43	6	37.71	37.20	-1	9,510	-0.01%
2021/11/11	5	37.32	5	38.05	36.55	0	9,519	0.00%
2021/11/10	11	37.66	5	37.68	37.30	6	9,529	0.06%
2021/11/09	21.2	37.59	36	37.29	37.70	-14.8	9,481	-0.16%
2021/11/08	10	34.81	25	34.98	35.50	-15	9,209	-0.16%
2021/11/05	25	34.35	0	0.00	34.40	25	9,380	0.27%
2021/11/04	5	35.51	0	0.00	35.25	5	9,424	0.05%
2021/11/03	8	36.00	5	35.73	35.20	3	9,455	0.03%
2021/11/02	12	37.95	56	38.06	35.45	-44	9,494	-0.46%
2021/11/01	15	37.14	15	37.05	36.80	0	9,020	0.00%
2021/10/29	65	37.27	10	37.24	36.80	55	8,881	0.62%
2021/10/28	14	37.04	17	37.21	36.30	-3	8,571	-0.04%
2021/10/27	59	36.80	58	36.74	36.30	1	8,202	0.01%
2021/10/26	26	36.06	36	36.73	37.25	-10	7,558	-0.13%
2021/10/25	5	34.31	6	34.08	33.90	-1	7,035	-0.01%
2021/10/22	27	35.19	17	35.07	34.80	10	7,167	0.14%
2021/10/21	17	35.35	12	34.65	35.30	5	7,157	0.07%
2021/10/20	64	34.10	68.1	34.83	35.30	-4.1	7,123	-0.06%
2021/10/19	10	33.01	12	33.03	33.00	-2	6,882	-0.03%
2021/10/18	10	32.10	15	32.28	32.20	-5	6,882	-0.07%
2021/10/14	0	0.00	1	30.80	30.85	-1	7,241	-0.01%
2021/10/13	0	0.00	8	31.06	29.90	-8	7,365	-0.11%
2021/10/12	8	30.75	0	0.00	30.75	8	7,493	0.11%
2021/10/08	7	31.88	12.1	31.85	31.30	-5.1	7,645	-0.07%
2021/10/07	8	31.65	2	31.55	31.65	6	7,809	0.08%
2021/10/06	17	30.94	15	30.72	30.55	2	8,574	0.02%
2021/10/05	4	30.24	7	29.05	30.60	-3	9,372	-0.03%
2021/10/04	0	0.00	28	29.88	29.00	-28	9,871	-0.28%
2021/10/01	7	30.76	4	30.35	30.45	3	10,423	0.03%
2021/09/30	0	0.00	1	32.15	32.15	-1	11,451	-0.01%
2021/09/29	3	31.77	0	0.00	31.30	3	11,934	0.03%
2021/09/28	4	33.45	3	33.05	32.35	1	12,399	0.01%
2021/09/27	1	33.25	4	33.58	33.25	-3	12,598	-0.02%
2021/09/24	1	32.70	1	33.00	32.70	0	12,832	0.00%
2021/09/23	4	33.05	1	33.20	32.05	3	13,219	0.02%
2021/09/17	2	32.25	0	0.00	32.35	2	15,407	0.01%
2021/09/16	0	0.00	1	33.10	32.65	-1	15,957	-0.01%
2021/09/15	0	0.00	4	32.34	32.60	-4	16,277	-0.02%
2021/09/14	3	32.70	4	32.35	32.15	-1	16,573	-0.01%
2021/09/13	3	32.87	2	32.80	32.65	1	16,735	0.01%
2021/09/10	7	32.66	9.7	32.82	32.85	-2.7	16,909	-0.02%
2021/09/09	0	0.00	5	32.65	33.00	-5	17,150	-0.03%
2021/09/08	2	32.55	32	32.69	32.05	-30	17,334	-0.17%
2021/09/07	1	32.65	1	32.90	33.45	0	17,836	0.00%
2021/09/06	4	33.80	6	33.90	33.45	-2	18,298	-0.01%
2021/09/03	33	34.92	5	34.78	34.90	28	18,328	0.15%
2021/09/02	9	34.92	5	34.61	34.45	4	18,386	0.02%
2021/09/01	5	36.23	5	36.74	35.80	0	18,456	0.00%
2021/08/31	0	0.00	1	35.65	35.95	-1	18,438	-0.01%
2021/08/30	2	35.93	3	36.28	35.90	-1	18,637	-0.01%
2021/08/27	6	36.07	12	36.01	35.65	-6	18,817	-0.03%
2021/08/26	13	36.45	10	36.53	36.85	3	19,040	0.02%
2021/08/25	13	36.08	42	36.20	36.10	-29	19,122	-0.15%
2021/08/24	44	35.41	8	35.30	34.25	36	19,301	0.19%
2021/08/23	5	34.65	11	34.69	34.90	-6	19,627	-0.03%
2021/08/20	4	32.89	7	33.31	34.05	-3	19,925	-0.02%
2021/08/19	8	33.57	8	33.03	32.50	0	20,009	0.00%
2021/08/18	5	31.52	8	32.33	34.45	-3	20,301	-0.01%
2021/08/17	8	33.13	0	0.00	31.80	8	20,427	0.04%
2021/08/16	9	34.02	3	34.98	34.10	6	20,432	0.03%
2021/08/13	5	36.61	2	36.38	35.80	3	20,452	0.01%
2021/08/12	9	38.44	29	38.57	38.25	-20	20,523	-0.10%
2021/08/11	32	38.00	10	38.73	38.95	22	20,594	0.11%
2021/08/10	3	37.67	1	38.40	37.65	2	20,667	0.01%
2021/08/09	7	37.30	2	37.75	37.05	5	20,854	0.02%
2021/08/06	5.2	37.47	13	37.67	37.60	-7.8	21,081	-0.04%
2021/08/05	4	36.56	0	0.00	36.60	4	21,273	0.02%
2021/08/04	4	37.86	0	0.00	37.45	4	21,764	0.02%
2021/08/02	4	37.65	11	37.99	38.00	-7	22,273	-0.03%
2021/07/30	6	38.12	17	38.11	37.90	-11	22,477	-0.05%
2021/07/28	7	37.89	6	38.08	38.10	1	22,900	0.00%
2021/07/27	16	41.21	6.6	39.96	39.65	9.5	23,195	0.04%
2021/07/26	25	41.58	15	41.68	41.60	10	23,492	0.04%
2021/07/23	22	40.03	30	39.82	40.05	-8	24,314	-0.03%
2021/07/22	10	39.10	4.5	39.01	38.90	5.6	24,927	0.02%
2021/07/21	5	38.58	26	38.91	37.75	-21	25,844	-0.08%
2021/07/20	57	37.84	32	38.66	37.75	25	25,772	0.10%
2021/07/19	21	40.21	13	39.93	39.80	8	25,664	0.03%
2021/07/16	27	41.26	24	41.16	40.50	3	25,559	0.01%
2021/07/15	19	40.96	42	40.99	40.90	-23	25,443	-0.09%
2021/07/14	42	40.88	44	40.92	40.45	-2	25,327	-0.01%
2021/07/13	57	43.08	53	43.07	41.35	4	25,095	0.02%
2021/07/12	49	42.79	55	42.94	43.15	-6	24,316	-0.02%
2021/07/09	73	42.03	35	42.29	41.20	38	23,498	0.16%
2021/07/08	44.2	41.76	49	41.99	42.40	-4.8	22,982	-0.02%
2021/07/07	207.3	42.15	273	41.12	40.80	-65.7	22,452	-0.29%	大買/大賣/
2021/07/06	52	41.94	61.3	42.55	43.00	-9.3	21,586	-0.04%
2021/07/05	39	38.84	37	39.15	39.10	2	21,259	0.01%
2021/07/02	19	37.69	60	37.53	37.60	-41	21,926	-0.19%
2021/07/01	78	37.31	22	37.67	36.90	56	21,974	0.25%
2021/06/30	30	38.43	35	38.62	38.15	-5	21,976	-0.02%
2021/06/29	40	38.33	49	38.78	37.25	-9	21,852	-0.04%
2021/06/28	168.3	40.46	138.3	39.92	39.75	30	21,547	0.14%	大買/大賣/
2021/06/25	51	37.86	50.3	39.11	39.80	0.8	20,099	0.00%
2021/06/24	31	36.30	66	35.68	36.20	-35	19,674	-0.18%
2021/06/23	56	35.42	7	35.49	35.80	49	19,435	0.25%
2021/06/22	36	34.22	26	33.89	33.40	10	19,356	0.05%
2021/06/21	10	34.65	8	34.25	34.05	2	19,369	0.01%
2021/06/18	9	36.26	4	35.79	35.85	5	19,561	0.03%
2021/06/17	7	36.16	9.1	35.98	36.30	-2.1	21,100	-0.01%
2021/06/16	28	36.19	13	36.32	35.25	15	22,480	0.07%
2021/06/15	12	35.93	32	36.18	36.55	-20	23,594	-0.08%
2021/06/11	3	33.57	2	33.40	33.25	1	24,009	0.00%
2021/06/10	21	33.90	10	33.30	33.20	11	24,903	0.04%
2021/06/09	30	33.76	9	33.53	33.25	21	25,010	0.08%
2021/06/08	7	34.94	4	34.85	34.75	3	24,966	0.01%
2021/06/07	5	35.24	11	34.80	34.30	-6	24,939	-0.02%
2021/06/04	10	36.39	6	36.32	36.10	4	24,757	0.02%
2021/06/03	9	36.58	15.3	36.78	36.20	-6.3	24,630	-0.03%
2021/06/02	1	36.10	4	36.23	35.40	-3	24,417	-0.01%
2021/06/01	11	36.42	7	36.34	36.70	4	24,292	0.02%
2021/05/31	11	36.06	38	36.56	36.40	-27	24,079	-0.11%
2021/05/28	22	33.00	9	32.66	33.80	13	24,205	0.05%
2021/05/27	9	30.81	8	31.01	30.75	1	24,751	0.00%
2021/05/26	54	30.10	42	30.18	30.40	12	24,713	0.05%
2021/05/25	3	30.05	4.2	30.12	31.15	-1.2	24,380	-0.01%
2021/05/24	1	28.65	3	28.20	28.35	-2	24,247	-0.01%
2021/05/21	6	27.52	19	27.82	27.90	-13	24,179	-0.05%
2021/05/20	13	27.93	7	27.81	26.65	6	24,303	0.02%
2021/05/19	17	27.80	3	27.70	27.65	14	24,174	0.06%
2021/05/18	8.1	27.69	5	28.15	28.15	3.1	24,050	0.01%
2021/05/17	3	26.35	30	26.30	25.60	-27	23,768	-0.11%
2021/05/14	17	29.21	2	28.53	28.40	15	23,502	0.06%
2021/05/13	10	30.45	6	29.63	29.85	4	23,224	0.02%
2021/05/12	2	30.28	13.3	30.77	30.40	-11.3	22,926	-0.05%
2021/05/11	28.1	33.80	5	32.15	32.10	23.1	22,378	0.10%
2021/05/10	13.2	35.89	16	35.37	35.30	-2.8	22,094	-0.01%
2021/05/07	37	34.64	53	34.99	36.95	-16	21,966	-0.07%
2021/05/06	24.1	34.28	15	35.22	34.30	9.1	21,867	0.04%
2021/05/05	16.2	36.38	5	36.13	34.45	11.2	21,673	0.05%
2021/05/04	51.3	36.02	57	36.99	36.10	-5.8	21,592	-0.03%
2021/05/03	37.4	39.63	67	39.50	38.70	-29.6	21,235	-0.14%
2021/04/29	81	45.60	73	45.35	42.95	8	20,791	0.04%
2021/04/28	56	43.62	66.2	43.01	45.10	-10.2	19,829	-0.05%
2021/04/27	83.2	42.39	88	41.81	41.00	-4.8	19,229	-0.02%
2021/04/26	1	39.90	0	0.00	39.90	1	18,422	0.01%
2021/04/23	6	35.65	3	36.23	36.30	3	18,508	0.02%
2021/04/22	7	34.99	0	0.00	33.00	7	18,616	0.04%
2021/04/21	5	33.84	13	33.60	34.40	-8	18,814	-0.04%
2021/04/20	4	34.10	4	33.55	34.15	0	18,976	0.00%
2021/04/19	2	37.00	5	34.28	34.50	-3	19,413	-0.02%
2021/04/16	1	36.40	7	35.96	36.40	-6	20,088	-0.03%
2021/04/14	5	34.58	31	34.17	35.10	-26	20,395	-0.13%
2021/04/13	11.3	38.50	3	37.47	37.00	8.3	20,488	0.04%
2021/04/12	14	35.32	31.9	35.41	38.00	-17.9	20,566	-0.09%
2021/04/09	35	37.80	6	38.26	37.80	29	20,758	0.14%
2021/04/08	105	41.97	73.9	41.84	41.95	31.1	20,895	0.15%	大買/
2021/04/07	36	38.39	24.2	38.03	38.90	11.8	19,783	0.06%
2021/04/06	64	34.26	14.5	34.39	35.40	49.5	19,602	0.25%
2021/04/01	12.4	31.08	11	31.73	32.20	1.4	19,483	0.01%
2021/03/31	22	29.19	13	29.24	29.30	9	19,341	0.05%
2021/03/30	8.1	28.15	22	28.31	29.30	-13.9	19,307	-0.07%
2021/03/29	7	26.44	16	26.55	26.95	-9	19,141	-0.05%
2021/03/26	9	26.30	3.1	25.71	26.20	5.9	19,240	0.03%
2021/03/25	17.2	26.00	19	25.78	25.75	-1.8	19,364	-0.01%
2021/03/24	5	24.90	12	24.52	25.30	-7	20,185	-0.03%
2021/03/23	22	24.39	39.2	24.65	24.45	-17.2	20,830	-0.08%
2021/03/22	94.2	27.02	150	27.06	26.00	-55.8	20,580	-0.27%	大賣/
2021/03/19	141	24.56	73	24.92	25.55	68	19,048	0.36%	大買/
2021/03/18	112	22.68	92	22.59	23.25	20	17,938	0.11%	大買/
2021/03/17	64	20.37	107	20.88	21.15	-43	16,444	-0.26%	大賣/
2021/03/16	78	19.80	45	19.54	19.25	33	15,750	0.21%
2021/03/15	6	18.52	14	18.51	18.50	-8	14,969	-0.05%
2021/03/12	1	17.70	1	17.65	17.90	0	15,063	0.00%
2021/03/11	3	17.55	6	17.67	17.70	-3	15,623	-0.02%
2021/03/10	2	17.10	0	0.00	17.00	2	15,916	0.01%
2021/03/09	2	16.68	11.5	16.68	17.10	-9.5	16,439	-0.06%
2021/03/08	21	16.88	11.5	17.12	16.80	9.5	17,152	0.06%
2021/03/05	4	17.43	0	0.00	17.30	4	17,645	0.02%
2021/03/04	18	17.33	0	0.00	17.35	18	17,670	0.10%
2021/03/03	34	18.20	31	18.75	17.80	3	17,605	0.02%
2021/03/02	25	19.21	23	19.37	19.45	2	17,445	0.01%
2021/02/26	3	17.92	10	18.00	17.85	-7	16,612	-0.04%
2021/02/25	17	17.70	7	17.55	17.55	10	16,460	0.06%
2021/02/24	3	17.70	2	17.80	17.50	1	16,430	0.01%
2021/02/23	2	17.40	18	17.64	17.50	-16	16,298	-0.10%
2021/02/22	20	17.89	24	17.86	17.70	-4	16,355	-0.02%
2021/02/19	1	17.15	2	17.20	17.25	-1	16,104	-0.01%
2021/02/18	5	16.70	5	17.02	16.85	0	16,065	0.00%
2021/02/17	1	16.60	0	0.00	16.60	1	15,983	0.01%
2021/02/05	14	15.98	0	0.00	15.80	14	15,950	0.09%
2021/02/04	4	16.04	0	0.00	16.10	4	16,037	0.02%
2021/02/03	11	16.25	2	16.25	16.10	9	16,018	0.06%
2021/02/02	1	16.15	0	0.00	16.15	1	16,054	0.01%
2021/02/01	6	16.35	0	0.00	16.20	6	16,069	0.04%
2021/01/29	0	0.00	9	16.74	16.50	-9	16,124	-0.06%
2021/01/28	25	16.75	12	16.94	17.05	13	16,239	0.08%
2021/01/27	7	16.53	1	16.70	16.65	6	16,178	0.04%
2021/01/26	12	16.55	18	16.43	16.25	-6	16,403	-0.04%
2021/01/22	5	15.94	13.3	15.94	15.95	-8.3	16,058	-0.05%
2021/01/21	10	16.18	20	16.33	15.90	-10	16,017	-0.06%
2021/01/20	8	16.88	138	16.91	16.40	-130	15,875	-0.82%	大賣/鉅額交易
2021/01/19	7	17.47	6	17.51	17.55	1	15,684	0.01%
2021/01/18	3	17.22	2	17.08	17.20	1	15,497	0.01%
2021/01/15	28	17.85	4	17.99	17.80	24	15,367	0.16%
2021/01/14	13	17.63	2	17.90	18.25	11	15,141	0.07%
2021/01/13	34	17.72	23	17.74	17.45	11	14,972	0.07%
2021/01/12	55	17.59	19	17.83	17.10	36	14,844	0.24%
2021/01/11	45	17.96	30.7	17.82	18.25	14.3	14,511	0.10%
2021/01/08	2	16.78	61	16.66	16.75	-59	14,277	-0.41%
2021/01/07	118	16.58	68	16.75	16.70	50	14,733	0.34%	大買/
2021/01/06	1	16.35	15	16.08	16.00	-14	14,688	-0.10%
2021/01/05	11	16.60	120	16.55	16.55	-109	14,508	-0.75%	大賣/鉅額交易
2021/01/04	15	16.58	31	17.29	16.95	-16	14,338	-0.11%
2020/12/31	17	16.80	90	16.59	16.30	-73	13,928	-0.52%
2020/12/30	2	16.15	0	0.00	16.15	2	13,640	0.01%
2020/12/29	55	16.25	1	16.30	16.15	54	13,589	0.40%
2020/12/28	82	16.10	45	16.19	16.15	37	13,565	0.27%
2020/12/25	3	16.32	2	16.53	16.50	1	13,417	0.01%
2020/12/24	52	16.57	106	16.41	16.30	-54	13,307	-0.41%	大賣/
2020/12/23	52	15.90	3	16.00	15.85	49	13,152	0.37%
2020/12/22	12	16.20	7	15.92	15.70	5	13,100	0.04%
2020/12/21	4	16.83	65	16.69	16.55	-61	12,998	-0.47%
2020/12/18	60	17.33	55	16.93	16.70	5	13,098	0.04%
2020/12/17	24	16.49	26	17.04	17.35	-2	12,820	-0.02%
2020/12/16	3	15.83	21	16.00	15.80	-18	12,522	-0.14%
2020/12/15	70	16.37	156	16.09	15.80	-86	12,475	-0.69%	大賣/
2020/12/14	49	16.52	82	16.01	16.20	-33	12,329	-0.27%
2020/12/11	4	15.30	3	15.57	15.30	1	11,888	0.01%
2020/12/10	24	15.65	27	15.72	15.45	-3	11,707	-0.03%
2020/12/09	299	15.57	23	15.49	15.35	276	11,550	2.39%	大買/鉅額交易
2020/12/08	71	15.90	111	15.72	15.80	-40	11,360	-0.35%	大賣/
2020/12/07	145	15.84	28	14.87	16.00	117	11,045	1.06%	大買/鉅額交易
2020/12/04	22	15.38	11	15.26	15.50	11	10,384	0.11%
2020/12/03	89	15.22	235.6	15.22	15.15	-146.6	10,014	-1.46%	大賣/鉅額交易
2020/12/02	218	14.37	106	14.69	14.60	112	9,500	1.18%	大買/大賣/鉅額交易
2020/12/01	66	14.16	21	13.94	14.20	45	8,759	0.51%
2020/11/30	0.6	13.00	0	0.00	12.95	0.6	8,208	0.01%
2020/11/26	17	12.73	10	12.75	12.35	7	8,290	0.08%
2020/11/25	0	0.00	1	12.45	12.00	-1	7,863	-0.01%
2020/11/24	0	0.00	3	11.85	11.90	-3	7,777	-0.04%
2020/11/20	10	11.90	1	12.05	11.85	9	7,713	0.12%
2020/11/19	7	11.96	13	12.10	11.95	-6	7,714	-0.08%
2020/11/18	2	11.70	0	0.00	11.50	2	7,661	0.03%
2020/11/17	0	0.00	3	11.53	11.70	-3	7,784	-0.04%
2020/11/16	1	11.35	0	0.00	11.35	1	7,756	0.01%
2020/11/13	4	11.30	0	0.00	11.40	4	7,779	0.05%
2020/11/12	17	11.66	5	11.20	11.40	12	7,793	0.15%
2020/11/11	0	0.00	19	11.65	12.00	-19	7,663	-0.25%
2020/11/09	2	12.05	0	0.00	11.95	2	7,582	0.03%
2020/11/06	5	12.38	1	12.05	12.15	4	7,633	0.05%
2020/11/05	1	12.85	7	12.48	12.40	-6	7,524	-0.08%
2020/11/03	2	12.08	8	12.39	12.05	-6	7,167	-0.08%
2020/11/02	19	11.84	0	0.00	11.80	19	6,852	0.28%
2020/10/29	1	11.10	1	11.65	11.90	0	6,819	0.00%
2020/10/28	1	11.60	0	0.00	11.55	1	6,764	0.01%
2020/10/27	0	0.00	5	12.05	11.85	-5	6,709	-0.07%
2020/10/23	1	11.95	0	0.00	12.00	1	6,583	0.02%
2020/10/22	15	11.87	6	11.93	11.95	9	6,535	0.14%
2020/10/20	2	12.00	2	12.13	12.20	0	6,428	0.00%
2020/10/19	5	11.50	7	11.76	12.25	-2	6,340	-0.03%
2020/10/16	78	12.19	2	12.20	11.50	76	6,182	1.23%
2020/10/15	4	12.08	10	12.29	12.40	-6	5,884	-0.10%
2020/10/14	0	0.00	5	10.82	11.30	-5	5,207	-0.10%
2020/10/12	1	10.50	0	0.00	10.40	1	5,080	0.02%
2020/10/07	0	0.00	2	10.55	10.55	-2	5,218	-0.04%
2020/09/29	4	10.00	4	10.30	10.05	0	5,539	0.00%
2020/09/25	4	9.83	2	9.88	9.73	2	5,558	0.04%
2020/09/24	0	0.00	2	9.92	9.90	-2	5,572	-0.04%
2020/09/23	2	11.45	100	10.58	10.50	-98	5,481	-1.79%
2020/09/22	62	12.05	72	11.73	11.50	-10	5,275	-0.19%
2020/09/21	50	11.79	37	12.00	12.00	13	4,595	0.28%
2020/09/18	12	10.70	2	10.85	10.95	10	4,053	0.25%
2020/09/17	4	10.53	4	10.75	10.50	0	3,951	0.00%
2020/09/14	1	10.35	4	10.10	10.10	-3	3,746	-0.08%
2020/09/11	4	9.90	0	0.00	9.75	4	3,660	0.11%
2020/09/08	0	0.00	1	10.25	10.00	-1	3,600	-0.03%
2020/09/04	0	0.00	4	10.05	10.15	-4	3,526	-0.11%
2020/09/03	0	0.00	2	10.50	10.10	-2	3,464	-0.06%
2020/09/02	4	9.95	0	0.00	10.05	4	3,440	0.12%
2020/09/01	0	0.00	10	10.10	10.35	-10	3,458	-0.29%
2020/08/31	0	0.00	38	9.65	9.74	-38	3,241	-1.17%
2020/08/24	24	9.94	4	10.05	9.75	20	3,292	0.61%
2020/08/21	0	0.00	5	9.71	9.86	-5	3,349	-0.15%
2020/08/20	0	0.00	4	9.14	9.03	-4	3,197	-0.13%
2020/08/18	0	0.00	2	9.67	9.59	-2	3,095	-0.06%
2020/08/14	0	0.00	3	9.50	9.32	-3	3,027	-0.10%
2020/08/13	6	9.39	5	9.31	9.26	1	3,027	0.03%
2020/08/12	17	9.57	2	9.57	9.47	15	2,993	0.50%
2020/08/04	0	0.00	1	9.10	9.11	-1	2,843	-0.04%
2020/07/29	0	0.00	1	8.95	8.75	-1	2,840	-0.04%
2020/07/27	1	8.70	0	0.00	8.76	1	2,827	0.04%
2020/07/24	0	0.00	10	9.13	8.95	-10	2,825	-0.35%
2020/07/23	2	9.26	0	0.00	9.28	2	2,798	0.07%
2020/07/21	22	9.75	9	9.98	9.20	13	2,765	0.47%
2020/07/17	4	9.26	0	0.00	9.01	4	2,529	0.16%
2020/07/16	0	0.00	4	9.43	9.35	-4	2,500	-0.16%
2020/07/15	0	0.00	3	9.26	9.29	-3	2,486	-0.12%
2020/07/14	10	9.78	5	10.01	9.51	5	2,461	0.20%
2020/07/13	4	9.87	28	9.91	10.00	-24	2,334	-1.03%
2020/07/10	0	0.00	7	9.24	9.12	-7	2,047	-0.34%
2020/07/09	2	9.40	0	0.00	9.34	2	1,934	0.10%
2020/07/07	2	9.23	2	9.40	9.26	0	1,865	0.00%
2020/07/06	6	9.32	0	0.00	9.23	6	1,816	0.33%
2020/07/03	9	9.22	12	9.24	9.44	-3	1,763	-0.17%
2020/07/02	1	9.33	4	9.36	9.23	-3	1,668	-0.18%
2020/07/01	6	8.37	7	8.78	9.10	-1	1,598	-0.06%
2020/06/22	10	8.10	0	0.00	8.03	10	1,329	0.75%
2020/06/15	0	0.00	5	7.79	7.69	-5	1,361	-0.37%
2020/06/11	5	8.00	0	0.00	7.90	5	1,374	0.36%
2020/06/10	0	0.00	10	8.27	8.26	-10	1,361	-0.73%
2020/06/09	2	8.16	0	0.00	8.19	2	1,376	0.15%
2020/06/08	0	0.00	7	8.50	8.54	-7	1,319	-0.53%
2020/06/03	2	7.78	0	0.00	7.76	2	1,200	0.17%
2020/06/02	10	7.79	10	7.63	7.75	0	1,177	0.00%
2020/05/29	20	7.69	0	0.00	7.50	20	1,105	1.81%
2020/05/28	11	7.55	21	7.86	7.86	-10	1,033	-0.97%
2020/05/27	0	0.00	2	7.16	7.15	-2	877	-0.23%
2020/05/20	0	0.00	1	6.85	7.04	-1	847	-0.12%
2020/05/06	0	0.00	4	7.07	7.06	-4	756	-0.53%
2020/05/04	3	7.16	0	0.00	7.07	3	760	0.39%
2020/04/29	0	0.00	1	6.97	7.20	-1	743	-0.13%
2020/04/27	0	0.00	2	6.68	6.76	-2	748	-0.27%
2020/04/17	9	7.10	0	0.00	6.93	9	809	1.11%
2020/04/07	0	0.00	1	6.15	6.16	-1	829	-0.12%
2020/03/26	2	5.76	2	5.99	5.80	0	973	0.00%
2020/03/23	0	5.25	0	0.00	5.12	0	1,004	0.00%
2020/03/20	10	5.36	0	0.00	5.36	10	1,033	0.97%
2020/03/19	2	5.04	4	5.19	5.04	-2	1,011	-0.20%
2020/03/16	4	6.37	0	0.00	6.17	4	970	0.41%
2020/03/13	2	6.47	3	6.54	6.57	-1	980	-0.10%
2020/01/20	17	9.68	0	0.00	9.74	17	1,265	1.34%
2020/01/17	63	9.72	0	0.00	9.73	63	1,266	4.97%
2020/01/15	0	0.00	3	9.76	9.84	-3	1,273	-0.24%
2020/01/14	0	0.00	1	9.55	9.43	-1	1,218	-0.08%
2020/01/13	3	9.40	0	0.00	9.40	3	1,205	0.25%
2020/01/07	1	9.57	0	0.00	9.57	1	1,156	0.09%
2020/01/03	1	10.15	10	10.15	9.90	-9	1,139	-0.79%
2019/12/30	0	0.00	1	10.30	10.30	-1	1,094	-0.09%
2019/12/27	1	10.20	0	0.00	10.20	1	1,078	0.09%
2019/12/25	0	0.00	4	10.30	10.20	-4	1,047	-0.38%
2019/12/24	0	0.00	4	10.35	10.20	-4	1,038	-0.39%
2019/12/23	15	10.40	1	10.40	10.10	14	994	1.41%
2019/12/18	1	9.87	0	0.00	9.92	1	898	0.11%
2019/12/17	1	9.92	0	0.00	9.92	1	906	0.11%
2019/12/06	1	9.90	10	10.01	9.88	-9	843	-1.07%
2019/12/04	0	0.00	1	9.93	9.92	-1	719	-0.14%
2019/11/27	0	0.00	1	9.64	9.65	-1	559	-0.18%
2019/11/26	0	0.00	1	9.49	9.46	-1	516	-0.19%
2019/11/21	0	0.00	2	8.94	8.95	-2	460	-0.43%
2019/11/06	0	0.00	0.3	8.80	8.83	-0.3	487	-0.06%
2019/10/22	0	0.00	2	8.86	8.82	-2	519	-0.39%
2019/10/18	0	0.00	8	8.86	8.85	-8	529	-1.51%
2019/09/23	10	9.20	0	0.00	9.18	10	533	1.88%
2019/09/20	0	0.00	20	9.19	9.14	-20	525	-3.81%
2019/08/22	1	8.93	0	0.00	8.90	1	516	0.19%
2019/07/24	0	0.00	20	9.03	9.02	-20	511	-3.91%
2019/07/23	4	9.03	0	0.00	9.03	4	523	0.76%
2019/07/04	0	0.00	25	9.37	9.35	-25	676	-3.70%
2019/07/03	0	0.00	0.8	9.25	9.30	-0.8	678	-0.11%
2019/07/02	0	0.00	2	9.33	9.32	-2	691	-0.29%
2019/07/01	0	0.00	27	9.38	9.35	-27	707	-3.82%
2019/06/28	18	9.32	0	0.00	9.31	18	711	2.53%
2019/06/27	34	9.41	0	0.00	9.36	34	729	4.66%
2019/06/21	0	0.00	2	9.38	9.42	-2	746	-0.27%
2019/06/10	0	0.00	10	8.92	8.99	-10	1,149	-0.87%
2019/05/10	0	0.00	20	9.88	9.75	-20	1,852	-1.08%
2019/05/08	0	0.00	1	10.10	10.10	-1	1,834	-0.05%
2019/04/24	2	10.55	0	0.00	10.50	2	1,876	0.11%
2019/04/18	2	10.90	2	10.55	10.55	0	1,948	0.00%
2019/04/17	4	10.98	3	11.08	10.90	1	1,936	0.05%
2019/04/16	10	11.03	3	11.03	11.05	7	1,916	0.37%
2019/04/11	0	0.00	2	10.75	10.70	-2	1,867	-0.11%
2019/04/08	0.5	10.60	0	0.00	10.60	0.5	1,860	0.03%
2019/04/02	0	0.00	3	10.30	10.35	-3	1,837	-0.16%
2019/04/01	2	10.35	0	0.00	10.35	2	1,846	0.11%
2019/03/26	0	10.50	1	10.50	10.55	-1	1,882	-0.05%
2019/03/15	12	11.07	6	11.16	11.05	6	2,071	0.29%
2019/03/14	21	11.60	0	0.00	11.45	21	1,864	1.13%
2019/03/13	12	11.67	3	12.02	11.60	9	1,866	0.48%
2019/03/12	10	11.95	4.2	12.02	11.80	5.8	1,863	0.31%
2019/03/11	4	11.75	2	11.90	11.85	2	1,734	0.12%
2019/03/08	0	0.00	8	11.84	12.00	-8	1,706	-0.47%
2019/03/07	1	11.25	1	11.45	11.30	0	1,642	0.00%
2019/03/06	0	0.00	3	11.35	11.45	-3	1,629	-0.18%
2019/03/05	16	11.34	16	11.64	11.30	0	1,589	0.00%
2019/03/04	3	11.28	14	11.31	11.25	-11	1,493	-0.74%
2019/02/22	0	0.00	1	10.70	10.70	-1	1,403	-0.07%
2019/02/21	0	0.00	45	10.50	10.60	-45	1,376	-3.27%
2019/02/20	0	0.00	1	10.60	10.55	-1	1,373	-0.07%
2019/02/18	45	10.59	4	10.61	10.55	41	1,369	2.99%
2019/02/15	1	10.20	0	0.00	10.25	1	1,309	0.08%
2019/02/14	0	0.00	1	10.40	10.35	-1	1,313	-0.08%
2019/02/13	2	10.25	0	0.00	10.25	2	1,317	0.15%
2019/01/29	0	10.10	0	0.00	10.15	0	1,294	0.00%
2019/01/16	1	10.30	0	0.00	10.25	1	1,284	0.08%
2019/01/11	12	10.73	42	10.61	10.40	-30	1,273	-2.36%
2019/01/10	0	0.00	52	10.40	10.50	-52	1,197	-4.34%
2019/01/09	0	0.00	38	10.35	10.30	-38	1,191	-3.19%
2019/01/04	1	10.10	0	0.00	10.10	1	1,227	0.08%
2019/01/02	2	10.43	0	0.00	10.30	2	1,269	0.16%
2018/12/28	0	0.00	1	10.30	10.65	-1	1,260	-0.08%
2018/12/25	1	10.40	1	10.65	10.25	0	1,275	0.00%
2018/12/22	0	0.00	2	10.73	10.75	-2	1,263	-0.16%
2018/12/21	1	10.20	0	0.00	10.15	1	1,233	0.08%
2018/12/18	11	10.62	0	0.00	10.45	11	1,195	0.92%
2018/12/17	35	10.90	49	11.21	11.10	-14	1,163	-1.20%
2018/12/13	7	10.58	0	0.00	10.50	7	1,022	0.68%
2018/12/12	0	0.00	2	10.70	10.70	-2	1,017	-0.20%
2018/12/11	10	10.79	4	10.75	10.60	6	988	0.61%
2018/12/10	2	10.05	0	0.00	10.40	2	934	0.21%
2018/12/06	3	10.45	0	0.00	10.10	3	882	0.34%
2018/12/05	1	10.00	0	0.00	11.05	1	858	0.12%
2018/12/04	0	0.00	1	10.20	10.20	-1	845	-0.12%
2018/11/28	0	0.00	1	9.97	9.88	-1	843	-0.12%
2018/11/26	1	9.61	0	0.00	9.61	1	841	0.12%
2018/11/22	5	9.65	6	9.67	9.58	-1	836	-0.12%
2018/11/16	0	0.00	1	9.06	8.81	-1	863	-0.12%
2018/11/13	1	8.27	0	0.00	8.33	1	889	0.11%
2018/11/06	3	8.40	0	0.00	8.33	3	974	0.31%
2018/11/02	0	0.00	10	8.59	8.54	-10	1,047	-0.95%
2018/10/29	2	8.01	2	8.01	8.03	0	1,038	0.00%
2018/10/25	10	7.90	25	7.94	7.77	-15	1,033	-1.45%
2018/10/24	10	8.53	0	0.00	8.54	10	1,009	0.99%
2018/10/19	0	0.00	6	8.42	8.48	-6	1,019	-0.59%
2018/10/18	2	8.69	0	0.00	8.67	2	1,015	0.20%
2018/10/16	2	8.61	10	8.60	8.61	-8	1,019	-0.78%
2018/10/15	10	8.50	0	0.00	8.46	10	1,035	0.97%
2018/10/11	10	8.64	15	8.65	8.64	-5	1,004	-0.50%
2018/10/03	1	10.40	0	0.00	10.40	1	933	0.11%
2018/10/02	1	10.40	0	0.00	10.40	1	931	0.11%
2018/09/26	1	10.30	0	0.00	10.35	1	959	0.10%
2018/09/20	1	10.40	0	0.00	10.25	1	974	0.10%
2018/09/12	10	10.33	5	10.40	10.35	5	1,055	0.47%
2018/09/04	10	11.18	0	0.00	11.05	10	1,180	0.85%
2018/09/03	5	11.15	5	11.40	11.15	0	1,260	0.00%
2018/08/29	10	11.23	0	0.00	11.25	10	1,523	0.66%
2018/08/28	10	11.25	0	0.00	11.20	10	1,526	0.66%
2018/08/23	18	11.58	15	11.71	11.70	3	1,561	0.19%
2018/08/22	5	11.35	0	0.00	11.30	5	1,510	0.33%
2018/08/21	18	11.36	5	11.40	11.40	13	1,502	0.87%
2018/08/20	5	11.25	5	11.40	11.30	0	1,537	0.00%
2018/08/17	0	0.00	16	11.38	11.15	-16	1,529	-1.05%
2018/08/16	0	0.00	10	11.20	11.20	-10	1,503	-0.67%
2018/08/15	0	0.00	10	10.73	11.05	-10	1,490	-0.67%
2018/08/14	10	10.60	0	0.00	10.65	10	1,472	0.68%
2018/08/13	1	10.75	0	0.00	10.50	1	1,501	0.07%
2018/08/10	11	11.07	6	11.48	11.10	5	1,486	0.34%
2018/08/09	0	0.00	16	11.10	11.30	-16	1,473	-1.09%
2018/08/08	0	0.00	5	10.85	10.80	-5	1,477	-0.34%
2018/08/06	5	10.70	0	0.00	10.70	5	1,531	0.33%
2018/08/01	3	10.80	1	10.85	10.80	2	1,548	0.13%
2018/07/31	10	10.68	0	0.00	10.60	10	1,547	0.65%
2018/07/30	5	10.75	0	0.00	10.65	5	1,546	0.32%
2018/07/27	0	0.00	5	10.75	10.65	-5	1,550	-0.32%
2018/07/26	10	10.65	5	10.75	10.65	5	1,549	0.32%
2018/07/24	1	10.60	0	0.00	10.65	1	1,572	0.06%
2018/07/20	0	0.00	10	10.95	10.90	-10	1,578	-0.63%
2018/07/19	0	0.00	1	10.75	10.65	-1	1,565	-0.06%
2018/07/06	20	10.00	0	0.00	10.20	20	1,643	1.22%
2018/07/04	1	10.60	0	0.00	10.55	1	1,708	0.06%
2018/07/03	1	10.90	0	0.00	10.70	1	1,726	0.06%
2018/07/02	11	11.15	0	0.00	11.05	11	1,718	0.64%
2018/06/27	10	11.30	0	0.00	11.15	10	1,746	0.57%
2018/06/15	0	0.00	1	11.50	11.40	-1	1,701	-0.06%
2018/06/13	3	11.85	2	11.85	11.55	1	1,709	0.06%
2018/06/11	0	0.00	21	11.55	11.45	-21	1,621	-1.29%
2018/06/08	0	0.00	1	11.60	11.45	-1	1,541	-0.06%
2018/06/07	1	11.75	2	11.38	11.75	-1	1,481	-0.07%
2018/06/05	1	10.50	0	0.00	10.45	1	1,300	0.08%
2018/06/01	0	0.00	2	10.58	10.60	-2	1,363	-0.15%
2018/05/29	0	0.00	30	10.20	10.25	-30	1,324	-2.26%
2018/05/28	1	10.30	10	10.25	10.20	-9	1,324	-0.68%
2018/05/22	1	10.05	0	0.00	10.00	1	1,403	0.07%
2018/05/21	10	9.96	0	0.00	10.15	10	1,408	0.71%
2018/05/17	17	9.86	0	0.00	9.92	17	1,404	1.21%
2018/05/15	0	0.00	2	10.20	10.10	-2	1,384	-0.14%
2018/05/14	13	10.05	0	0.00	10.10	13	1,446	0.90%
2018/05/10	0	0.00	1	11.00	10.90	-1	1,416	-0.07%
2018/05/08	1	10.75	0	0.00	10.85	1	1,411	0.07%
2018/04/20	1	11.30	0	0.00	11.35	1	1,553	0.06%
2018/04/17	0	0.00	1	11.55	11.30	-1	1,626	-0.06%
2018/04/16	0	0.00	4	11.80	11.60	-4	1,633	-0.24%
2018/04/13	1	11.90	0	0.00	11.95	1	1,650	0.06%
2018/04/11	1	12.20	1	12.45	12.20	0	1,777	0.00%
2018/04/10	1	12.05	0	0.00	12.00	1	1,840	0.05%
2018/04/09	0	0.00	1	12.00	12.00	-1	1,872	-0.05%
2018/04/03	1	11.70	0	0.00	11.80	1	1,905	0.05%
2018/04/02	1	11.90	0	0.00	11.85	1	1,932	0.05%
2018/03/26	20	11.75	0	0.00	11.75	20	2,578	0.78%
2018/03/20	2	12.25	0	0.00	12.20	2	2,933	0.07%
2018/03/19	0	0.00	1	12.60	12.30	-1	3,171	-0.03%
2018/03/16	0	0.00	6	12.95	12.70	-6	3,272	-0.18%
2018/03/15	6	12.85	0	0.00	12.85	6	3,273	0.18%
2018/03/13	3	12.78	1	12.75	12.75	2	3,328	0.06%
2018/03/12	0	0.00	21	12.70	12.70	-21	3,344	-0.63%
2018/03/09	1	13.00	0	0.00	12.90	1	3,342	0.03%
2018/03/08	4	13.19	1	13.35	13.10	3	3,355	0.09%
2018/03/07	0	0.00	16	13.05	12.75	-16	3,312	-0.48%
2018/03/06	0	0.00	3	12.75	12.70	-3	3,351	-0.09%
2018/03/05	17	12.80	2	13.00	12.65	15	3,683	0.41%
2018/03/02	2	12.80	0	0.00	12.85	2	3,726	0.05%
2018/02/26	4	13.26	4	12.75	13.25	0	3,706	0.00%
2018/02/21	1	12.25	0	0.00	12.30	1	3,674	0.03%
2018/02/06	1	11.70	0	0.00	11.85	1	3,663	0.03%
2018/02/02	0	0.00	1	13.20	13.30	-1	3,622	-0.03%
2018/01/30	0	0.00	1	13.35	13.20	-1	3,786	-0.03%
2018/01/23	20	13.40	0	0.00	13.25	20	3,914	0.51%
2018/01/22	1	13.25	0	0.00	13.25	1	3,927	0.03%
2018/01/18	2	13.53	0	0.00	13.50	2	3,936	0.05%
2018/01/17	1.3	13.55	0	0.00	13.60	1.3	3,925	0.03%
2018/01/12	1	13.70	0	0.00	13.65	1	3,959	0.03%
2018/01/10	20	13.60	0	0.00	13.45	20	3,973	0.50%
2018/01/09	1	13.80	2	13.65	13.60	-1	4,228	-0.02%
2018/01/08	25	14.30	0	0.00	13.75	25	4,234	0.59%
2018/01/05	0	0.00	3	14.60	14.45	-3	4,151	-0.07%
2018/01/04	0	0.00	23	14.32	14.60	-23	4,111	-0.56%
2018/01/03	4	14.10	0	0.00	14.10	4	4,052	0.10%
2018/01/02	0	0.00	3	14.27	14.25	-3	4,014	-0.07%