飛宏 (2457)-元大-八德券商分點個股進出

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
38.35
漲跌
▼1.15
漲幅
-2.91%
成交量
2,204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: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－元大-八德券商分點個股進出

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

元大-八德券商分點個股進出
元大-八德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
2024/12/13	20	38.60	0	0.00	38.35	20	1,942	1.03%
2024/12/10	0	0.00	5	40.95	40.30	-5	1,892	-0.26%
2024/12/09	6	40.77	4	40.80	40.35	2	1,870	0.11%
2024/12/04	1	43.10	23	42.94	43.10	-22	1,616	-1.36%
2024/12/03	1	42.10	0	0.00	42.05	1	1,594	0.06%
2024/12/02	0	0.00	5	40.45	40.40	-5	1,574	-0.32%
2024/11/29	1	40.80	0	0.00	41.10	1	1,574	0.06%
2024/11/28	1	41.40	0	0.00	40.90	1	1,590	0.06%
2024/11/26	0	0.00	2	42.93	42.40	-2	1,555	-0.13%
2024/11/22	0	0.00	1	43.00	42.30	-1	1,527	-0.07%
2024/11/21	0	0.00	1	43.30	42.55	-1	1,505	-0.07%
2024/11/19	2.2	42.23	0	0.00	41.70	2.2	1,451	0.15%
2024/11/15	0	0.00	1	41.35	41.65	-1	1,367	-0.07%
2024/11/13	1	41.00	0	0.00	41.10	1	1,325	0.08%
2024/11/12	1	40.85	0	0.00	41.40	1	1,328	0.08%
2024/11/07	2	41.10	5	41.18	41.10	-3	1,306	-0.23%
2024/10/25	0	0.00	6	40.00	38.15	-6	1,548	-0.39%
2024/10/16	0	0.00	1	38.80	38.65	-1	1,780	-0.06%
2024/10/14	0	0.00	4	39.11	39.20	-4	1,814	-0.22%
2024/10/04	10	41.80	0	0.00	41.25	10	1,947	0.51%
2024/09/26	5	41.43	0	0.00	41.15	5	2,052	0.24%
2024/09/25	0	0.00	2	40.10	40.05	-2	2,012	-0.10%
2024/09/03	2	39.23	1	39.40	38.90	1	2,317	0.04%
2024/09/02	0	0.00	1	40.00	39.75	-1	2,356	-0.04%
2024/08/29	20	40.05	0	0.00	40.15	20	2,605	0.77%
2024/08/20	0	0.00	2	40.80	40.50	-2	2,691	-0.07%
2024/08/19	0	0.00	2	40.60	40.50	-2	2,730	-0.07%
2024/08/14	0	0.00	2	40.85	41.15	-2	2,776	-0.07%
2024/08/13	0	0.00	4	40.65	40.65	-4	2,765	-0.14%
2024/08/06	0	0.00	10	35.38	37.25	-10	2,791	-0.36%
2024/08/02	5	43.50	0	0.00	42.85	5	2,725	0.18%
2024/07/31	0	0.00	10	42.40	42.30	-10	2,680	-0.37%
2024/07/29	5	43.00	0	0.00	42.65	5	2,687	0.19%
2024/07/26	0	0.00	5	43.75	43.45	-5	2,822	-0.18%
2024/07/19	5	46.00	45	44.21	44.40	-40	2,776	-1.44%
2024/07/18	0	0.00	10	47.40	47.45	-10	2,709	-0.37%
2024/07/17	0	0.00	1	48.85	48.50	-1	2,690	-0.04%
2024/07/16	1	48.45	0	0.00	48.15	1	2,715	0.04%
2024/07/12	5	49.00	0	0.00	48.85	5	2,910	0.17%
2024/07/10	1	49.95	0	0.00	49.20	1	2,986	0.03%
2024/07/08	6	50.98	2	51.45	51.50	4	3,045	0.13%
2024/07/05	0	0.00	3	51.47	51.30	-3	3,042	-0.10%
2024/06/28	1	49.10	0	0.00	48.70	1	2,939	0.03%
2024/06/27	0	0.00	1	48.75	48.40	-1	2,962	-0.03%
2024/06/24	0	0.00	3	49.67	49.25	-3	2,961	-0.10%
2024/06/21	10	50.40	1	50.40	50.40	9	2,974	0.30%
2024/06/20	1	50.10	0	0.00	50.10	1	2,980	0.03%
2024/06/19	0	0.00	1	50.10	50.10	-1	3,000	-0.03%
2024/06/14	1	50.70	0	0.00	50.70	1	3,022	0.03%
2024/06/12	0	0.00	1	51.20	51.00	-1	2,984	-0.03%
2024/06/11	0	0.00	0.1	51.80	52.00	-0.1	2,991	0.00%
2024/06/06	1.1	51.44	4	51.20	51.30	-2.9	3,000	-0.10%
2024/06/05	5	52.76	2.1	53.14	51.80	2.9	2,983	0.10%
2024/06/04	3	52.30	0.4	52.25	52.00	2.6	2,931	0.09%
2024/06/03	0.1	50.80	0	0.00	50.80	0.1	2,939	0.00%
2024/05/29	1.5	51.53	1	51.60	51.40	0.5	3,185	0.02%
2024/05/28	0.5	51.20	1.1	51.44	52.00	-0.6	3,223	-0.02%
2024/05/23	5.1	50.89	0	0.00	50.60	5.1	3,409	0.15%
2024/05/22	1	50.50	5	50.70	50.50	-4	3,458	-0.12%
2024/05/17	0	0.00	10	49.90	49.70	-10	3,782	-0.26%
2024/05/15	2	49.58	0	0.00	49.50	2	4,296	0.05%
2024/05/14	0	0.00	1	49.75	49.70	-1	4,321	-0.02%
2024/05/13	1	48.70	0	0.00	49.00	1	4,352	0.02%
2024/05/10	11	48.25	120	48.18	48.45	-109	4,334	-2.51%	大賣/鉅額交易
2024/05/09	0	0.00	160	50.00	49.95	-160	4,257	-3.76%	大賣/鉅額交易
2024/05/07	1	50.60	2	51.00	51.00	-1	4,257	-0.02%
2024/05/06	0	0.00	180	51.06	50.80	-180	4,324	-4.16%	大賣/鉅額交易
2024/04/30	4	53.85	8	53.55	53.50	-4	4,415	-0.09%
2024/04/29	0	0.00	1	51.40	51.50	-1	4,310	-0.02%
2024/04/25	1	51.50	0	0.00	51.20	1	4,328	0.02%
2024/04/24	7	51.87	3	52.03	52.30	4	4,349	0.09%
2024/04/22	4	51.58	1	52.60	51.00	3	4,457	0.07%
2024/04/19	1	52.30	30	53.30	52.50	-29	4,465	-0.65%
2024/04/18	11	54.52	5	54.90	54.50	6	4,481	0.13%
2024/04/17	2	52.90	6	53.03	53.30	-4	4,357	-0.09%
2024/04/16	1	50.40	22	50.80	51.00	-21	4,349	-0.48%
2024/04/15	6	53.20	0	0.00	52.30	6	4,370	0.14%
2024/04/12	0	0.00	8	52.98	53.80	-8	4,423	-0.18%
2024/04/11	6	52.67	0	0.00	52.50	6	4,364	0.14%
2024/04/10	0	0.00	1	54.40	54.10	-1	4,349	-0.02%
2024/04/08	10.1	54.30	2	53.95	53.70	8.1	4,448	0.18%
2024/04/03	0	0.00	2	53.40	53.30	-2	4,456	-0.04%
2024/04/02	1	54.00	0	0.00	54.30	1	4,476	0.02%
2024/04/01	51	54.39	2	54.50	54.60	49	4,509	1.09%
2024/03/28	0	53.70	0	0.00	53.00	0	4,526	0.00%
2024/03/26	1	54.10	7	53.59	53.30	-6	4,547	-0.13%
2024/03/25	1	55.20	0	0.00	55.20	1	4,531	0.02%
2024/03/20	0	0.00	11	53.74	53.00	-11	4,653	-0.24%
2024/03/18	0	0.00	10	54.20	54.40	-10	4,682	-0.21%
2024/03/15	0	0.00	6	54.70	55.00	-6	4,699	-0.13%
2024/03/13	13	55.20	0	0.00	55.00	13	4,833	0.27%
2024/03/11	8	56.25	0	0.00	56.30	8	4,964	0.16%
2024/03/08	30	56.51	1	56.00	55.90	29	5,023	0.58%
2024/03/07	20	58.82	16	59.10	58.00	4	5,013	0.08%
2024/03/06	4	60.33	2	60.55	60.10	2	4,997	0.04%
2024/03/05	23	60.10	2	60.85	60.00	21	5,096	0.41%
2024/03/04	6	61.20	12	61.98	60.60	-6	5,211	-0.12%
2024/03/01	11	60.23	1	60.50	60.30	10	5,228	0.19%
2024/02/29	1	61.10	17	61.20	61.30	-16	5,690	-0.28%
2024/02/27	19	60.34	0	0.00	60.20	19	6,506	0.29%
2024/02/26	0	0.00	16	60.82	61.20	-16	6,952	-0.23%
2024/02/23	15	60.37	12	60.51	59.70	3	6,907	0.04%
2024/02/22	2	61.30	1	61.30	61.30	1	6,865	0.01%
2024/02/21	5	61.84	5	62.00	61.50	0	6,858	0.00%
2024/02/20	15	62.04	47	62.10	61.80	-32	6,946	-0.46%
2024/02/19	8	60.76	26	61.65	62.30	-18	6,809	-0.26%
2024/02/16	0	0.00	11	58.45	58.70	-11	6,414	-0.17%
2024/02/15	1	55.80	0	0.00	56.20	1	6,380	0.02%
2024/02/05	2	56.50	0	0.00	56.10	2	6,399	0.03%
2024/02/02	3	57.70	0	0.00	57.00	3	6,378	0.05%
2024/02/01	20	56.60	0	0.00	57.20	20	6,381	0.31%
2024/01/30	5	57.88	18	57.89	57.80	-13	6,392	-0.20%
2024/01/29	1	58.20	3	58.37	58.80	-2	6,439	-0.03%
2024/01/26	1	57.80	0	0.00	56.90	1	6,422	0.02%
2024/01/25	2	58.05	0	58.20	58.00	2	6,482	0.03%
2024/01/24	19	58.48	2.1	58.45	58.60	16.9	6,668	0.25%
2024/01/23	6	58.23	1	58.29	57.30	5	6,673	0.07%
2024/01/22	0	0.00	0	57.00	57.00	0	6,658	0.00%
2024/01/19	0	0.00	0	56.80	56.50	0	6,715	0.00%
2024/01/17	7	57.34	0	0.00	55.30	7	6,908	0.10%
2024/01/16	0.1	58.00	0	0.00	57.60	0.1	7,033	0.00%
2024/01/11	0	0.00	5	55.40	57.10	-5	7,181	-0.07%
2024/01/10	0	0.00	5	56.20	55.00	-5	7,209	-0.07%
2024/01/09	0	0.00	10	56.70	56.50	-10	7,231	-0.14%
2024/01/08	24	59.88	2	59.90	58.90	22	7,202	0.31%
2024/01/05	13	58.63	0	0.00	58.30	13	7,144	0.18%
2024/01/03	1	58.80	1	58.20	58.80	0	7,155	0.00%
2024/01/02	6	59.52	4	60.15	59.30	2	7,150	0.03%
2023/12/28	0	0.00	1	58.80	59.00	-1	7,194	-0.01%
2023/12/27	1	58.90	1	58.80	58.40	0	7,222	0.00%
2023/12/26	8	58.28	6	58.27	59.00	2	7,298	0.03%
2023/12/25	0	0.00	1.3	56.95	57.00	-1.3	7,276	-0.02%
2023/12/22	2	57.00	0	0.00	56.40	2	7,282	0.03%
2023/12/21	5	56.92	2	57.40	56.60	3	7,287	0.04%
2023/12/19	6	57.85	51	56.85	57.30	-45	7,311	-0.62%
2023/12/18	1	59.20	0	0.00	59.00	1	7,300	0.01%
2023/12/15	88	60.25	47	59.48	59.10	41	7,317	0.56%
2023/12/14	8	58.31	1	59.00	58.20	7	7,234	0.10%
2023/12/13	20	58.58	1	59.00	58.30	19	7,219	0.26%
2023/12/11	11	59.45	1	59.50	59.60	10	7,208	0.14%
2023/12/08	7	60.13	1	61.20	61.00	6	7,155	0.08%
2023/12/07	5	60.86	2	61.00	60.50	3	7,155	0.04%
2023/12/06	2	62.00	0	0.00	61.60	2	7,150	0.03%
2023/12/05	0	61.30	2	62.50	62.80	-2	7,114	-0.03%
2023/12/04	15	62.01	5	62.64	61.80	10	7,125	0.14%
2023/12/01	6	62.20	9	62.18	62.50	-3	7,404	-0.04%
2023/11/30	2	62.60	7	64.14	62.20	-5	7,390	-0.07%
2023/11/29	5	63.90	6	63.35	63.50	-1	7,352	-0.01%
2023/11/28	4	63.20	3	63.20	62.80	1	7,299	0.01%
2023/11/27	12	64.18	8	64.05	62.90	4	7,315	0.05%
2023/11/24	18.8	63.75	22	63.69	63.20	-3.2	6,905	-0.05%
2023/11/22	7	57.53	2	57.60	57.50	5	5,689	0.09%
2023/11/20	3	57.00	11	56.71	56.70	-8	5,793	-0.14%
2023/11/17	33	58.19	12	57.41	56.20	21	5,768	0.36%
2023/11/16	1	55.00	9	55.59	56.40	-8	5,691	-0.14%
2023/11/15	0	0.00	30	54.63	54.60	-30	5,899	-0.51%
2023/11/14	17	54.56	1	55.00	54.80	16	6,212	0.26%
2023/11/13	35	53.69	1	53.80	54.00	34	6,271	0.54%
2023/11/10	5	52.70	0	0.00	52.50	5	6,380	0.08%
2023/11/09	10	53.45	20	53.31	53.20	-10	6,463	-0.15%
2023/11/08	1	54.30	1	54.80	54.20	0	6,531	0.00%
2023/11/07	2	54.15	1	54.50	54.20	1	6,689	0.01%
2023/11/06	1	54.40	1	55.20	54.90	0	6,783	0.00%
2023/11/03	2	53.40	2	53.75	53.30	0	6,757	0.00%
2023/11/01	17	52.18	9	52.13	51.80	8	6,790	0.12%
2023/10/31	1	52.50	1	53.10	52.50	0	6,621	0.00%
2023/10/30	3	54.87	0	0.00	54.60	3	6,706	0.04%
2023/10/26	0	0.00	1	57.90	57.00	-1	6,903	-0.01%
2023/10/25	6	57.62	11	59.30	59.10	-5	6,979	-0.07%
2023/10/24	5	55.90	0	0.00	56.80	5	6,897	0.07%
2023/10/23	15	53.70	0	0.00	53.60	15	6,906	0.22%
2023/10/20	7	54.64	0	0.00	55.00	7	6,885	0.10%
2023/10/19	0.7	56.50	0	0.00	56.10	0.7	7,039	0.01%
2023/10/17	10	60.30	0	0.00	60.60	10	7,114	0.14%
2023/10/13	0	0.00	130	61.57	61.50	-130	7,546	-1.72%	大賣/鉅額交易
2023/10/11	2	61.50	10	62.06	61.70	-8	8,216	-0.10%
2023/10/06	20	62.10	0	0.00	61.60	20	8,402	0.24%
2023/10/05	67	63.53	25	62.20	61.80	42	8,712	0.48%
2023/10/04	1	60.90	1	60.90	60.80	0	9,087	0.00%
2023/10/03	1	62.30	1.1	62.21	62.00	-0.1	9,280	0.00%
2023/10/02	41	62.20	10	62.70	63.00	31	9,528	0.33%
2023/09/26	2	59.10	0	0.00	58.50	2	10,168	0.02%
2023/09/22	3	59.60	0	0.00	59.70	3	10,443	0.03%
2023/09/20	11	61.41	0	61.40	60.90	11	10,594	0.10%
2023/09/18	1	62.40	0	0.00	62.50	1	11,060	0.01%
2023/09/15	30	63.07	0	0.00	63.60	30	11,386	0.26%
2023/09/14	3	62.80	0	0.00	62.70	3	11,551	0.03%
2023/09/13	5	62.44	1	62.30	62.10	4	11,775	0.03%
2023/09/12	25	63.12	0	0.00	62.00	25	12,067	0.21%
2023/09/11	1	63.80	30	64.50	63.40	-29	12,282	-0.24%
2023/09/08	1	66.50	0	0.00	66.00	1	12,596	0.01%
2023/09/07	24	68.98	1	69.30	68.00	23	13,011	0.18%
2023/09/06	9	66.74	3	66.17	67.80	6	13,275	0.05%
2023/09/05	10	70.10	2	70.70	70.70	8	13,234	0.06%
2023/09/04	3	69.70	0	0.00	69.10	3	13,658	0.02%
2023/09/01	8	72.58	127	72.84	71.10	-119	14,142	-0.84%	大賣/鉅額交易
2023/08/31	20	72.90	21	72.94	73.00	-1	14,509	-0.01%
2023/08/30	0	0.00	2	71.55	71.00	-2	15,025	-0.01%
2023/08/29	61	71.53	2	70.70	71.50	59	16,015	0.37%
2023/08/28	13	70.16	22	68.91	70.00	-9	17,175	-0.05%
2023/08/25	7	70.21	9	69.94	69.90	-2	18,143	-0.01%
2023/08/24	24	70.33	17	69.89	69.00	7	18,544	0.04%
2023/08/23	2	68.95	9	68.83	68.60	-7	18,973	-0.04%
2023/08/22	5	68.10	100	67.90	68.50	-95	19,242	-0.49%
2023/08/21	27	69.64	11	69.99	68.70	16	19,614	0.08%
2023/08/18	179	69.24	76	69.62	69.80	103	21,131	0.49%	大買/鉅額交易
2023/08/17	0	0.00	41	66.73	66.90	-41	21,030	-0.19%
2023/08/16	90	66.02	51	66.30	66.20	39	21,193	0.18%
2023/08/11	3	63.67	1	63.30	63.50	2	22,801	0.01%
2023/08/10	0	0.00	1	62.10	61.60	-1	23,117	0.00%
2023/08/09	0	0.00	1	63.50	63.50	-1	23,717	0.00%
2023/08/08	1	64.20	5	64.40	64.40	-4	24,317	-0.02%
2023/08/04	3	65.57	0	0.00	65.40	3	25,312	0.01%
2023/08/02	5	66.84	1	65.20	65.30	4	25,743	0.02%
2023/08/01	3	66.63	5	66.32	66.50	-2	26,070	-0.01%
2023/07/31	4	69.25	1	67.50	67.50	3	26,375	0.01%
2023/07/28	12	68.62	31	67.82	69.50	-19	26,653	-0.07%
2023/07/27	31	69.95	1	70.00	69.50	30	27,081	0.11%
2023/07/26	3	71.23	5	71.10	69.70	-2	27,576	-0.01%
2023/07/25	22	70.12	2	71.00	70.60	20	27,814	0.07%
2023/07/24	13	71.06	2.5	70.30	70.00	10.5	28,006	0.04%
2023/07/21	1	71.80	2	72.75	73.60	-1	28,207	0.00%
2023/07/20	2	73.05	6	73.82	73.20	-4	29,256	-0.01%
2023/07/19	1	74.30	33	74.40	72.50	-32	29,584	-0.11%
2023/07/18	16	75.36	6	74.05	74.00	10	30,150	0.03%
2023/07/17	42	75.93	51.2	76.98	76.70	-9.2	30,543	-0.03%
2023/07/14	2	72.75	14	73.23	72.60	-12	31,042	-0.04%
2023/07/13	17.7	73.52	4	73.63	72.80	13.7	32,704	0.04%
2023/07/12	29	71.02	7	71.49	72.00	22	33,621	0.07%
2023/07/11	17	72.66	4	75.13	72.00	13	34,256	0.04%
2023/07/10	7	77.64	10	77.27	76.00	-3	34,499	-0.01%
2023/07/07	14	76.34	7	79.04	78.30	7	34,755	0.02%
2023/07/06	8	78.90	21	78.26	77.70	-13	35,037	-0.04%
2023/07/05	44	79.00	50	80.00	79.40	-6	35,753	-0.02%
2023/07/04	5	78.30	0	0.00	77.60	5	35,789	0.01%
2023/07/03	5	78.74	2	79.00	78.80	3	35,870	0.01%
2023/06/30	2	76.30	5	77.38	78.00	-3	36,476	-0.01%
2023/06/28	0	0.00	6	75.28	75.30	-6	36,905	-0.02%
2023/06/27	8	77.09	12	76.18	75.60	-4	37,163	-0.01%
2023/06/26	11	80.05	61	79.33	79.30	-50	37,281	-0.13%
2023/06/21	46	81.48	16	81.38	81.80	30	37,430	0.08%
2023/06/20	6	79.55	5	79.38	79.40	1	37,547	0.00%
2023/06/19	7	79.64	8	79.95	80.80	-1	38,426	0.00%
2023/06/16	6	79.92	5	80.70	79.10	1	39,863	0.00%
2023/06/15	6	79.23	1	80.60	79.00	5	40,410	0.01%
2023/06/14	13	81.07	67	82.01	80.30	-54	41,215	-0.13%
2023/06/13	37	80.85	17	81.12	82.30	20	41,842	0.05%
2023/06/12	66	80.78	7	79.63	78.50	59	42,435	0.14%
2023/06/09	10	79.72	3	79.40	79.00	7	43,618	0.02%
2023/06/08	7	79.71	147	78.11	78.90	-140	44,550	-0.31%	大賣/鉅額交易
2023/06/07	33	83.30	99	83.33	81.50	-66	45,822	-0.14%
2023/06/06	58	84.90	16	83.51	82.60	42	46,949	0.09%
2023/06/05	76	85.59	26.5	86.32	85.70	49.5	47,549	0.10%
2023/06/02	42	83.41	92.3	83.36	83.40	-50.3	47,681	-0.11%
2023/06/01	142.3	80.23	110.5	81.03	81.90	31.8	47,138	0.07%	大買/大賣/
2023/05/31	125	77.91	219	78.09	78.40	-94	46,628	-0.20%	大買/大賣/
2023/05/30	11	77.13	59	77.49	76.60	-48	45,748	-0.10%
2023/05/29	55.8	75.53	40	76.95	76.40	15.8	45,395	0.03%
2023/05/26	56	75.10	4	74.15	73.70	52	45,058	0.12%
2023/05/25	41	75.01	5	74.90	74.50	36	44,998	0.08%
2023/05/24	134.2	76.72	156	79.84	75.80	-21.8	44,898	-0.05%	大買/大賣/
2023/05/23	57	75.64	10	75.45	75.50	47	44,540	0.11%
2023/05/22	0	0.00	13	74.33	75.30	-13	44,960	-0.03%
2023/05/19	36	75.51	105	74.10	73.20	-69	44,786	-0.15%	大賣/
2023/05/18	226	76.36	33.1	76.07	75.80	193	44,433	0.43%	大買/鉅額交易
2023/05/17	13	75.14	112	75.21	74.10	-99	43,886	-0.23%	大賣/
2023/05/16	26	73.36	5	73.96	74.40	21	43,212	0.05%
2023/05/15	27	73.74	122	74.33	72.70	-95	42,738	-0.22%	大賣/
2023/05/12	87	72.71	39.1	71.79	73.20	48	42,094	0.11%
2023/05/11	10	70.22	6	69.32	68.90	4	41,514	0.01%
2023/05/10	16	69.34	21	69.19	70.00	-5	41,156	-0.01%
2023/05/09	17	73.70	12	73.00	71.70	5	40,450	0.01%
2023/05/08	44	73.41	12	72.76	73.80	32	39,949	0.08%
2023/05/05	48	72.57	15.1	71.64	71.20	32.9	39,498	0.08%
2023/05/04	77	75.71	73	76.10	74.00	4	39,065	0.01%
2023/05/03	21	76.05	48	76.19	76.00	-27	38,702	-0.07%
2023/05/02	147	75.40	84	75.44	76.50	63	38,138	0.17%	大買/
2023/04/28	72.1	73.67	42.1	73.30	73.50	30	37,572	0.08%
2023/04/27	25	72.24	30	71.83	71.90	-5	37,132	-0.01%
2023/04/26	19	71.92	4	71.80	71.90	15	36,803	0.04%
2023/04/25	124.1	74.67	229	72.02	72.70	-105	36,370	-0.29%	大買/大賣/鉅額交易
2023/04/24	135	74.14	9.2	73.26	73.30	125.8	35,247	0.36%	大買/鉅額交易
2023/04/21	100.1	72.89	100.1	74.38	72.50	0	34,861	0.00%
2023/04/20	34.1	76.09	37	74.81	74.60	-2.9	34,112	-0.01%
2023/04/19	36.2	77.48	44.1	78.14	77.80	-7.9	33,376	-0.02%
2023/04/18	108.1	76.99	307	76.77	76.40	-198.9	32,320	-0.62%	大買/大賣/鉅額交易
2023/04/17	41	75.13	57.1	74.97	75.90	-16.1	30,534	-0.05%
2023/04/14	159	69.33	60	69.09	69.00	99	29,403	0.34%	大買/
2023/04/13	95	67.40	15	66.71	67.30	80	28,431	0.28%
2023/04/12	45.1	67.36	42	66.71	66.30	3.1	27,694	0.01%
2023/04/11	42	66.65	153	66.35	66.30	-111	27,252	-0.41%	大賣/鉅額交易
2023/04/10	28.1	66.50	67	66.12	66.60	-38.9	26,706	-0.15%
2023/04/07	14	62.66	17.3	62.42	62.50	-3.3	25,805	-0.01%
2023/04/06	49	60.92	44	61.04	61.60	5	25,429	0.02%
2023/03/31	33	62.35	100	62.30	60.30	-67	25,221	-0.27%
2023/03/30	30	61.18	9	60.72	60.80	21	24,733	0.08%
2023/03/29	9	59.76	15	59.75	59.80	-6	24,759	-0.02%
2023/03/28	11	59.44	28	59.35	59.20	-17	25,009	-0.07%
2023/03/27	61	60.57	68	60.60	59.80	-7	24,753	-0.03%
2023/03/24	11.7	59.52	420.2	60.23	60.00	-408.6	24,383	-1.68%	大賣/鉅額交易
2023/03/23	55	59.51	155	59.24	59.50	-100	24,068	-0.42%	大賣/
2023/03/22	526.2	59.34	124	59.68	59.00	402.2	23,610	1.70%	大買/大賣/鉅額交易
2023/03/21	141.3	62.28	63	62.14	61.10	78.3	22,529	0.35%	大買/
2023/03/20	542	59.56	4,553	59.27	59.50	-4,011	20,843	-19.24%	大買/大賣/鉅額交易
2023/03/17	370.3	59.66	96	59.70	59.10	274.3	20,016	1.37%	大買/鉅額交易
2023/03/16	341.2	57.92	451	57.93	58.50	-109.8	18,949	-0.58%	大買/大賣/鉅額交易
2023/03/15	195	59.14	418.8	59.61	59.20	-223.8	18,059	-1.24%	大買/大賣/鉅額交易
2023/03/14	713.1	58.94	731	56.64	58.40	-17.9	17,276	-0.10%	大買/大賣/
2023/03/13	902	56.17	833	56.84	56.20	69	15,806	0.44%	大買/大賣/
2023/03/10	720	56.32	435	56.08	56.60	285	14,616	1.95%	大買/大賣/鉅額交易
2023/03/09	2,383.7	55.16	657	55.47	54.80	1,726.7	13,026	13.25%	大買/大賣/鉅額交易
2023/03/08	2,101	53.20	100	54.34	54.70	2,001	11,630	17.21%	大買/鉅額交易
2023/03/07	125.3	50.43	18	49.68	49.80	107.3	10,742	1.00%	大買/鉅額交易
2023/03/06	186.3	48.81	3	48.52	48.75	183.3	10,455	1.75%	大買/鉅額交易
2023/03/03	17.2	48.01	8	48.55	46.90	9.2	10,502	0.09%
2023/03/02	0.3	46.80	0	0.00	47.05	0.3	10,050	0.00%
2023/03/01	2	45.60	0	0.00	45.60	2	9,884	0.02%
2023/02/24	0	0.00	3	45.97	45.45	-3	9,774	-0.03%
2023/02/23	2	46.85	2	46.95	46.60	0	9,572	0.00%
2023/02/22	7	45.73	6.2	46.26	47.20	0.8	9,388	0.01%
2023/02/21	55.9	46.66	278	46.60	46.70	-222.1	9,065	-2.45%	大賣/鉅額交易
2023/02/20	200.3	44.69	28	44.83	46.35	172.3	7,673	2.25%	大買/鉅額交易
2023/02/17	15	42.17	3	42.58	42.15	12	7,037	0.17%
2023/02/16	129	42.55	11	42.34	42.35	118	6,955	1.70%	大買/鉅額交易
2023/02/15	3	40.33	3	40.57	40.75	0	6,725	0.00%
2023/02/13	1	39.70	1	39.95	39.95	0	6,721	0.00%
2023/02/10	83	40.07	0	0.00	39.90	83	6,759	1.23%
2023/02/09	2	41.40	4	41.61	41.35	-2	6,706	-0.03%
2023/02/08	2	41.70	79	41.24	41.05	-77	6,678	-1.15%
2023/02/07	14	40.84	15	41.35	41.25	-1	6,645	-0.02%
2023/02/06	0	0.00	1	40.85	40.65	-1	6,589	-0.02%
2023/02/03	1	40.45	31	40.75	40.45	-30	6,578	-0.46%
2023/02/02	2	40.55	2	40.55	40.60	0	6,560	0.00%
2023/02/01	130	40.25	3	40.40	40.45	127	6,540	1.94%	大買/鉅額交易
2023/01/31	2	39.48	0	0.00	39.65	2	6,526	0.03%
2023/01/30	1	38.85	0	38.90	38.85	1	6,526	0.02%
2023/01/17	1	37.95	0	0.00	38.00	1	6,521	0.02%
2023/01/16	0	0.00	15	37.93	37.90	-15	6,518	-0.23%
2023/01/12	0	0.00	2	39.20	38.70	-2	6,519	-0.03%
2023/01/11	1	39.85	11	39.77	39.00	-10	6,554	-0.15%
2023/01/10	3	40.22	2	40.53	40.10	1	6,526	0.02%
2023/01/09	14	40.46	0	0.00	40.15	14	6,569	0.21%
2023/01/04	3	40.45	0	0.00	40.10	3	6,663	0.05%
2022/12/30	0	0.00	1	40.05	39.45	-1	6,707	-0.01%
2022/12/29	2	39.50	1	39.65	39.65	1	6,837	0.01%
2022/12/28	1	39.30	0	0.00	39.00	1	6,845	0.01%
2022/12/27	1	40.05	0	0.00	40.05	1	6,843	0.01%
2022/12/26	1	40.25	0	0.00	40.00	1	6,852	0.01%
2022/12/23	2	41.05	0	0.00	41.00	2	6,825	0.03%
2022/12/22	17	42.48	0	0.00	41.50	17	6,795	0.25%
2022/12/21	1	41.00	25	42.12	42.40	-24	6,585	-0.36%
2022/12/20	15	42.04	3	42.18	40.65	12	6,274	0.19%
2022/12/19	15	41.13	0	0.00	41.25	15	5,759	0.26%
2022/12/16	1	39.30	0	0.00	39.40	1	5,685	0.02%
2022/12/12	0	0.00	2	40.10	39.95	-2	6,241	-0.03%
2022/12/07	2	40.58	3	40.90	39.75	-1	6,967	-0.01%
2022/12/06	2	41.90	53	41.73	41.65	-51	6,883	-0.74%
2022/12/05	2	42.00	1	42.10	41.70	1	6,639	0.02%
2022/12/02	1	41.90	0	0.00	41.75	1	6,574	0.02%
2022/12/01	0	0.00	92	41.65	41.60	-92	6,509	-1.41%
2022/11/30	44	42.30	0	0.00	41.80	44	6,398	0.69%
2022/11/29	11	41.18	2	41.05	41.25	9	6,186	0.15%
2022/11/28	41	42.26	15	42.18	41.70	26	6,208	0.42%
2022/11/25	194	40.86	58	41.44	42.30	136	5,779	2.35%	大買/鉅額交易
2022/11/24	36	39.57	9	38.98	38.85	27	5,224	0.52%
2022/11/22	15	36.80	0	0.00	36.70	15	4,949	0.30%
2022/11/21	5	37.30	0	0.00	37.10	5	4,993	0.10%
2022/11/17	3	38.42	1	38.45	38.45	2	4,945	0.04%
2022/11/15	0	0.00	2	36.78	37.85	-2	4,921	-0.04%
2022/11/14	6	37.01	1	37.00	37.05	5	4,925	0.10%
2022/11/11	3	37.73	0.3	36.80	36.80	2.7	4,958	0.05%
2022/11/10	1	38.10	0	0.00	37.80	1	4,919	0.02%
2022/11/09	2	38.03	10	38.40	37.90	-8	4,957	-0.16%
2022/11/08	0	0.00	1	38.30	37.45	-1	4,996	-0.02%
2022/11/07	0	0.00	2	38.00	37.75	-2	4,977	-0.04%
2022/11/03	0	0.00	5	36.30	36.90	-5	5,053	-0.10%
2022/11/01	1	36.20	6	36.20	36.40	-5	5,097	-0.10%
2022/10/27	3	35.75	2	36.25	36.30	1	5,247	0.02%
2022/10/26	2	35.40	0	0.00	35.05	2	5,287	0.04%
2022/10/25	1	34.90	0	0.00	34.85	1	5,348	0.02%
2022/10/21	1	34.60	0	0.00	34.30	1	5,389	0.02%
2022/10/20	5	35.10	0	0.00	35.30	5	5,381	0.09%
2022/10/19	2	36.50	5	36.10	36.10	-3	5,391	-0.06%
2022/10/18	1	35.40	0	0.00	35.40	1	5,368	0.02%
2022/10/13	1	34.70	0	0.00	33.40	1	5,492	0.02%
2022/10/11	2	36.80	0	0.00	36.10	2	5,477	0.04%
2022/10/07	1	38.00	0	0.00	38.20	1	5,656	0.02%
2022/10/06	0	0.00	2	38.45	38.20	-2	5,817	-0.03%
2022/10/05	1	37.40	0	0.00	36.90	1	5,703	0.02%
2022/10/04	1	37.05	1	36.75	37.05	0	5,697	0.00%
2022/09/30	1	34.75	1	34.90	35.50	0	5,806	0.00%
2022/09/28	11	35.57	0	0.00	34.85	11	5,833	0.19%
2022/09/26	2	36.03	0	0.00	35.75	2	5,831	0.03%
2022/09/23	0	0.00	1	38.35	38.05	-1	5,846	-0.02%
2022/09/22	30	38.90	0	0.00	39.10	30	5,876	0.51%
2022/09/21	3	38.82	46	38.97	38.90	-43	5,857	-0.73%
2022/09/20	10	39.13	10	39.53	39.35	0	5,801	0.00%
2022/09/19	2	39.98	2	42.00	38.95	0	5,647	0.00%
2022/09/16	5	41.54	5	41.98	41.60	0	5,366	0.00%
2022/09/15	2	40.53	17	39.35	39.20	-15	4,783	-0.31%
2022/09/14	1	37.85	2	38.45	39.30	-1	4,728	-0.02%
2022/09/12	0	0.00	6	38.30	39.20	-6	4,743	-0.13%
2022/09/08	0	0.00	6	37.35	37.30	-6	4,754	-0.13%
2022/09/07	13	36.71	0	0.00	36.60	13	4,787	0.27%
2022/09/05	0	0.00	20	39.25	38.15	-20	4,777	-0.42%
2022/09/02	29	40.27	1	40.65	40.30	28	4,717	0.59%
2022/08/31	1	39.10	0	0.00	39.15	1	4,456	0.02%
2022/08/26	0	0.00	1	39.15	39.60	-1	4,835	-0.02%
2022/08/23	2	38.15	0	0.00	38.35	2	5,152	0.04%
2022/08/22	1	38.85	1	38.55	38.40	0	5,192	0.00%
2022/08/19	0	0.00	1	40.40	39.45	-1	5,279	-0.02%
2022/08/18	0	0.00	4	39.85	39.90	-4	5,301	-0.08%
2022/08/17	2	39.40	2	39.75	39.70	0	5,298	0.00%
2022/08/16	1	39.20	0	0.00	39.15	1	5,267	0.02%
2022/08/15	10	38.75	1	38.80	39.10	9	5,227	0.17%
2022/08/12	0	0.00	2	38.13	38.05	-2	5,186	-0.04%
2022/08/11	0	0.00	12	38.28	37.90	-12	5,185	-0.23%
2022/08/10	1	38.20	0	0.00	38.25	1	5,096	0.02%
2022/08/01	8	37.41	0	0.00	38.35	8	5,145	0.16%
2022/07/29	10	37.45	1	37.30	37.20	9	5,100	0.18%
2022/07/27	1	35.90	0	0.00	36.65	1	5,139	0.02%
2022/07/21	0	0.00	0	36.95	37.35	0	5,315	0.00%
2022/07/15	18	36.62	18	36.20	36.00	0	5,369	0.00%
2022/07/14	10	35.20	4	36.01	36.30	6	5,204	0.12%
2022/07/13	1	33.40	0	0.00	33.00	1	5,084	0.02%
2022/07/08	2	33.95	3	33.65	33.60	-1	5,283	-0.02%
2022/07/07	10.1	31.55	0	0.00	31.50	10.1	5,211	0.19%
2022/07/06	0	0.00	20	30.67	30.25	-20	5,275	-0.38%
2022/07/05	4	31.71	4	31.93	31.95	0	5,373	0.00%
2022/07/04	0	31.55	0	0.00	31.00	0	5,410	0.00%
2022/07/01	10	32.68	11	31.70	31.70	-1	5,539	-0.02%
2022/06/30	1	34.10	20	34.21	34.00	-19	5,642	-0.34%
2022/06/29	0	0.00	5	35.90	35.90	-5	5,690	-0.09%
2022/06/28	0	0.00	15	36.55	36.80	-15	5,901	-0.25%
2022/06/23	9	35.81	0	0.00	35.95	9	7,501	0.12%
2022/06/22	5	35.75	0	0.00	35.60	5	8,370	0.06%
2022/06/21	5	35.70	0	0.00	36.70	5	9,175	0.05%
2022/06/20	1	35.85	0	0.00	35.10	1	9,495	0.01%
2022/06/14	2	38.80	0	0.00	39.10	2	9,575	0.02%
2022/06/13	1	39.10	0	0.00	38.80	1	9,597	0.01%
2022/06/09	1	40.70	0	0.00	40.60	1	9,630	0.01%
2022/06/08	3	42.00	3	41.48	41.25	0	9,651	0.00%
2022/06/06	1	39.20	0	0.00	39.15	1	9,352	0.01%
2022/06/02	1	39.90	0	0.00	40.00	1	9,466	0.01%
2022/06/01	2	41.60	2	42.50	40.75	0	9,549	0.00%
2022/05/26	1	37.40	0	0.00	37.40	1	9,685	0.01%
2022/05/20	5	38.50	0	0.00	38.35	5	10,206	0.05%
2022/05/19	5	37.30	0	0.00	38.40	5	10,389	0.05%
2022/05/18	0	0.00	1	38.50	38.40	-1	10,582	-0.01%
2022/05/12	6	35.83	4	36.53	35.00	2	11,857	0.02%
2022/05/09	0	0.00	1	38.85	38.60	-1	12,027	-0.01%
2022/05/06	1	39.65	0	0.00	39.85	1	12,155	0.01%
2022/05/03	3	39.73	1	39.25	39.70	2	12,455	0.02%
2022/04/29	3	39.62	0	0.00	39.00	3	12,634	0.02%
2022/04/28	2	38.85	0	0.00	38.70	2	12,814	0.02%
2022/04/27	6	38.65	5	38.22	38.65	1	12,841	0.01%
2022/04/26	2	40.85	0	0.00	40.70	2	12,772	0.02%
2022/04/25	12	42.05	9	40.89	40.95	3	12,852	0.02%
2022/04/22	6	43.00	5	43.01	43.25	1	12,957	0.01%
2022/04/21	0	0.00	9	43.46	43.60	-9	13,093	-0.07%
2022/04/20	1	42.75	1	42.85	42.95	0	13,319	0.00%
2022/04/19	5	42.73	3	42.52	42.05	2	13,467	0.01%
2022/04/18	3	42.95	0	0.00	42.35	3	13,793	0.02%
2022/04/14	1	45.30	0	0.00	45.10	1	14,415	0.01%
2022/04/13	0	0.00	4	44.61	44.50	-4	14,620	-0.03%
2022/04/12	0	0.00	2	44.40	44.20	-2	14,967	-0.01%
2022/04/11	3	44.05	7	45.11	44.00	-4	15,448	-0.03%
2022/04/08	0	0.00	4	46.03	45.75	-4	15,823	-0.03%
2022/04/07	8	47.39	5	45.22	45.20	3	16,675	0.02%
2022/04/06	5	47.23	22	47.31	47.15	-17	16,890	-0.10%
2022/04/01	8	46.74	6	46.39	46.10	2	17,214	0.01%
2022/03/31	12	47.65	32	47.88	46.80	-20	18,222	-0.11%
2022/03/30	27	48.78	25	48.58	48.25	2	19,103	0.01%
2022/03/29	9	47.45	21	48.33	46.95	-12	21,757	-0.06%
2022/03/28	26	47.71	6	48.19	47.60	20	22,374	0.09%
2022/03/25	17	47.64	19	48.05	47.65	-2	22,255	-0.01%
2022/03/24	43	47.52	15	46.72	45.90	28	21,832	0.13%
2022/03/23	6	44.76	9	44.44	45.75	-3	21,678	-0.01%
2022/03/22	3	43.03	14	42.97	43.00	-11	22,935	-0.05%
2022/03/21	3	42.78	5	42.96	42.65	-2	24,311	-0.01%
2022/03/17	2	42.75	0	0.00	42.55	2	25,932	0.01%
2022/03/16	21	42.01	0	0.00	41.40	21	26,305	0.08%
2022/03/15	1	42.10	0	0.00	41.90	1	26,355	0.00%
2022/03/14	3	42.83	1	42.20	43.15	2	26,570	0.01%
2022/03/11	1	42.20	0	0.00	42.10	1	27,074	0.00%
2022/03/10	6	43.68	0	0.00	43.35	6	27,079	0.02%
2022/03/09	1	42.35	0	0.00	42.65	1	27,036	0.00%
2022/03/08	2	41.93	0	0.00	41.75	2	27,012	0.01%
2022/03/07	4	44.00	3	43.57	43.00	1	26,897	0.00%
2022/03/04	30	46.78	1	47.30	45.50	29	26,779	0.11%
2022/03/03	3	47.25	3	46.55	46.55	0	26,680	0.00%
2022/03/02	10	45.80	3	46.10	46.90	7	26,600	0.03%
2022/03/01	0	0.00	11	46.58	46.85	-11	26,662	-0.04%
2022/02/25	0	0.00	20	45.28	44.80	-20	26,695	-0.07%
2022/02/24	28	44.05	5	44.46	44.05	23	26,666	0.09%
2022/02/23	3	46.55	22	46.41	46.50	-19	26,540	-0.07%
2022/02/22	45	46.03	0	0.00	45.40	45	26,548	0.17%
2022/02/21	36	47.86	2	48.00	47.75	34	26,443	0.13%
2022/02/18	1	46.40	5	47.20	47.95	-4	26,335	-0.02%
2022/02/17	0	0.00	47	48.19	46.70	-47	26,355	-0.18%
2022/02/16	15	46.63	25	47.62	48.15	-10	25,774	-0.04%
2022/02/15	0	0.00	10	44.25	43.80	-10	25,474	-0.04%
2022/02/14	15	43.83	0	0.00	43.50	15	25,529	0.06%
2022/02/10	42	46.61	0	0.00	45.20	42	25,949	0.16%
2022/02/08	15	43.70	25	44.81	44.95	-10	25,855	-0.04%
2022/02/07	21	42.74	11	42.51	43.90	10	25,760	0.04%
2022/01/26	2	41.13	1	41.50	41.60	1	25,716	0.00%
2022/01/25	11	40.89	0	0.00	40.80	11	26,178	0.04%
2022/01/24	3	42.53	3	42.62	42.80	0	26,203	0.00%
2022/01/21	1	43.65	0	0.00	42.55	1	26,324	0.00%
2022/01/18	3	44.87	0	0.00	44.80	3	27,675	0.01%
2022/01/17	0	0.00	8	44.50	45.60	-8	27,640	-0.03%
2022/01/14	1	44.95	2	44.73	44.15	-1	27,650	0.00%
2022/01/13	9	45.47	20	45.62	45.65	-11	27,830	-0.04%
2022/01/12	5	46.66	1	46.95	46.00	4	28,004	0.01%
2022/01/11	27	47.46	1	46.75	46.50	26	27,968	0.09%
2022/01/10	2	47.10	34	48.45	48.70	-32	27,612	-0.12%
2022/01/07	9	48.08	6	49.11	47.75	3	27,341	0.01%
2022/01/06	16	49.91	6	50.37	49.60	10	26,889	0.04%
2022/01/05	17	51.08	1	51.00	50.40	16	26,623	0.06%
2022/01/04	11	50.91	22	51.44	52.10	-11	26,245	-0.04%
2022/01/03	38	50.27	84.4	50.40	50.70	-46.4	25,790	-0.18%
2021/12/30	21	51.29	14	51.88	50.30	7	25,335	0.03%
2021/12/29	5	50.58	10	50.47	50.60	-5	24,493	-0.02%
2021/12/28	20	50.18	42	50.23	50.00	-22	24,195	-0.09%
2021/12/27	65	51.21	27	51.12	51.70	38	23,728	0.16%
2021/12/24	21	49.90	33	50.34	49.40	-12	22,652	-0.05%
2021/12/23	68	50.10	170.5	50.93	49.90	-102.5	21,538	-0.48%	大賣/鉅額交易
2021/12/22	57	46.29	73	46.59	47.35	-16	18,101	-0.09%
2021/12/21	11	43.22	4	43.46	43.05	7	17,170	0.04%
2021/12/20	21	45.31	12	45.29	45.15	9	16,748	0.05%
2021/12/17	99	45.76	8	45.94	45.40	91	16,239	0.56%
2021/12/16	28	46.23	105.2	45.62	46.25	-77.2	15,573	-0.50%	大賣/
2021/12/15	10	43.52	22.8	43.43	43.80	-12.8	13,999	-0.09%
2021/12/14	31	40.38	19	40.83	40.80	12	12,584	0.10%
2021/12/13	3	41.30	56	41.92	42.25	-53	11,852	-0.45%
2021/12/10	24	39.21	14	40.33	38.45	10	10,891	0.09%
2021/12/09	1	38.35	8	38.44	38.30	-7	10,460	-0.07%
2021/12/08	6	38.86	6	39.70	38.20	0	10,373	0.00%
2021/12/07	10	38.41	33.5	38.62	39.10	-23.5	10,132	-0.23%
2021/12/06	0	0.00	2	37.10	37.20	-2	9,605	-0.02%
2021/12/02	0	0.00	1	35.90	35.65	-1	9,638	-0.01%
2021/12/01	0	0.00	2	36.45	36.45	-2	9,665	-0.02%
2021/11/29	3	34.73	1	35.45	35.45	2	9,748	0.02%
2021/11/26	9	36.22	1	36.05	35.75	8	9,817	0.08%
2021/11/25	20	37.58	6	37.40	37.10	14	9,738	0.14%
2021/11/24	3	37.37	30	37.86	38.05	-27	9,614	-0.28%
2021/11/23	3	37.38	1	37.15	36.85	2	9,542	0.02%
2021/11/22	2	37.80	0	0.00	37.70	2	9,567	0.02%
2021/11/19	1	37.60	1	37.35	37.35	0	9,684	0.00%
2021/11/17	10	37.40	2	37.13	37.15	8	9,687	0.08%
2021/11/16	22	37.94	2	38.63	37.30	20	9,737	0.21%
2021/11/15	1	38.45	9	38.29	38.40	-8	9,596	-0.08%
2021/11/12	2	37.15	0	0.00	37.20	2	9,510	0.02%
2021/11/11	0	0.00	4	37.69	36.55	-4	9,519	-0.04%
2021/11/10	0	0.00	1	37.40	37.30	-1	9,529	-0.01%
2021/11/09	7	37.07	21	37.54	37.70	-14	9,481	-0.15%
2021/11/08	0	0.00	6	35.25	35.50	-6	9,209	-0.07%
2021/11/05	2	34.58	0	0.00	34.40	2	9,380	0.02%
2021/11/04	2	35.38	0	0.00	35.25	2	9,424	0.02%
2021/11/03	12	35.42	2	35.60	35.20	10	9,455	0.11%
2021/11/02	84	38.94	12	38.93	35.45	72	9,494	0.76%
2021/11/01	0	0.00	76	37.31	36.80	-76	9,020	-0.84%
2021/10/29	24	36.44	9	36.85	36.80	15	8,881	0.17%
2021/10/28	30	36.63	2	37.40	36.30	28	8,571	0.33%
2021/10/27	27	37.14	0	0.00	36.30	27	8,202	0.33%
2021/10/26	20	35.00	46	37.17	37.25	-26	7,558	-0.34%
2021/10/25	2	34.10	30	34.10	33.90	-28	7,035	-0.40%
2021/10/22	0	0.00	2	35.45	34.80	-2	7,167	-0.03%
2021/10/21	25	35.39	1	35.70	35.30	24	7,157	0.34%
2021/10/20	49	34.67	34	33.94	35.30	15	7,123	0.21%
2021/10/19	3	32.85	7	32.82	33.00	-4	6,882	-0.06%
2021/10/15	0	0.00	1	31.70	31.85	-1	7,015	-0.01%
2021/10/14	0	0.00	4	30.70	30.85	-4	7,241	-0.06%
2021/10/13	3	31.15	6	30.90	29.90	-3	7,365	-0.04%
2021/10/12	0	0.00	80	30.45	30.75	-80	7,493	-1.07%
2021/10/06	81	31.45	1	31.00	30.55	80	8,574	0.93%
2021/10/04	1	28.90	15	29.80	29.00	-14	9,871	-0.14%
2021/10/01	2	30.50	30	30.89	30.45	-28	10,423	-0.27%
2021/09/28	1	32.70	0	0.00	32.35	1	12,399	0.01%
2021/09/24	0	0.00	1	32.40	32.70	-1	12,832	-0.01%
2021/09/23	1	32.15	0	0.00	32.05	1	13,219	0.01%
2021/09/22	1	30.50	2	31.60	31.50	-1	13,700	-0.01%
2021/09/16	1	33.35	0	0.00	32.65	1	15,957	0.01%
2021/09/15	0	0.00	6	32.09	32.60	-6	16,277	-0.04%
2021/09/09	15	32.50	0	0.00	33.00	15	17,150	0.09%
2021/09/07	0	0.00	1	32.75	33.45	-1	17,836	-0.01%
2021/09/06	1	34.00	0	0.00	33.45	1	18,298	0.01%
2021/09/03	1	34.30	0	0.00	34.90	1	18,328	0.01%
2021/09/02	8	34.83	0	0.00	34.45	8	18,386	0.04%
2021/09/01	1	36.55	1	37.05	35.80	0	18,456	0.00%
2021/08/31	0	0.00	4	36.10	35.95	-4	18,438	-0.02%
2021/08/30	4	35.95	1	36.20	35.90	3	18,637	0.02%
2021/08/25	0	0.00	2	35.70	36.10	-2	19,122	-0.01%
2021/08/24	17	36.06	1	35.80	34.25	16	19,301	0.08%
2021/08/23	1	34.50	0	0.00	34.90	1	19,627	0.01%
2021/08/20	0	0.00	3	33.27	34.05	-3	19,925	-0.02%
2021/08/19	3	33.02	1	32.90	32.50	2	20,009	0.01%
2021/08/18	1	31.40	0	0.00	34.45	1	20,301	0.00%
2021/08/17	1	33.10	0	0.00	31.80	1	20,427	0.00%
2021/08/16	6	34.68	3	34.15	34.10	3	20,432	0.01%
2021/08/13	3	36.53	1	37.80	35.80	2	20,452	0.01%
2021/08/12	2	38.35	2	38.15	38.25	0	20,523	0.00%
2021/08/11	2	37.93	13	38.48	38.95	-11	20,594	-0.05%
2021/08/10	1	38.15	1	38.30	37.65	0	20,667	0.00%
2021/08/09	3	37.40	2	37.60	37.05	1	20,854	0.00%
2021/08/06	4	38.00	2	37.45	37.60	2	21,081	0.01%
2021/08/05	8	36.73	2	36.55	36.60	6	21,273	0.03%
2021/08/04	9	37.59	0	0.00	37.45	9	21,764	0.04%
2021/08/02	0	0.00	8	37.93	38.00	-8	22,273	-0.04%
2021/07/30	6	38.40	6	38.47	37.90	0	22,477	0.00%
2021/07/29	1	38.25	0	0.00	38.40	1	22,689	0.00%
2021/07/28	11	36.95	5	37.96	38.10	6	22,900	0.03%
2021/07/27	8	41.19	9	41.23	39.65	-1	23,195	0.00%
2021/07/26	5	41.15	19	41.36	41.60	-14	23,492	-0.06%
2021/07/23	4	40.06	5	39.70	40.05	-1	24,314	0.00%
2021/07/22	0	0.00	1	39.15	38.90	-1	24,927	0.00%
2021/07/21	4	38.36	0	0.00	37.75	4	25,844	0.02%
2021/07/20	14	37.80	1	37.75	37.75	13	25,772	0.05%
2021/07/19	5	40.07	1	40.55	39.80	4	25,664	0.02%
2021/07/15	20	40.85	4	40.99	40.90	16	25,443	0.06%
2021/07/14	16	41.08	10	41.00	40.45	6	25,327	0.02%
2021/07/13	20	42.97	19	43.53	41.35	1	25,095	0.00%
2021/07/12	8	41.88	28	43.11	43.15	-20	24,316	-0.08%
2021/07/09	18	42.07	14	42.27	41.20	4	23,498	0.02%
2021/07/08	29	41.82	40	41.55	42.40	-11	22,982	-0.05%
2021/07/07	72	41.35	38	42.13	40.80	34	22,452	0.15%
2021/07/06	2	40.85	61	42.15	43.00	-59	21,586	-0.27%
2021/07/05	52	38.79	23	39.76	39.10	29	21,259	0.14%
2021/07/02	10	37.69	7	37.46	37.60	3	21,926	0.01%
2021/07/01	9	37.63	7	38.07	36.90	2	21,974	0.01%
2021/06/30	19	38.49	12	38.68	38.15	7	21,976	0.03%
2021/06/29	12	38.66	9	39.35	37.25	3	21,852	0.01%
2021/06/28	137	40.39	106	39.78	39.75	31	21,547	0.14%	大買/大賣/
2021/06/25	10	37.78	40	39.36	39.80	-30	20,099	-0.15%
2021/06/24	1	35.35	2	36.45	36.20	-1	19,674	-0.01%
2021/06/23	2	34.73	2	34.40	35.80	0	19,435	0.00%
2021/06/22	1	34.45	22	34.91	33.40	-21	19,356	-0.11%
2021/06/21	20	34.38	9	34.51	34.05	11	19,369	0.06%
2021/06/18	6	36.20	1	36.75	35.85	5	19,561	0.03%
2021/06/17	6	35.94	49	36.16	36.30	-43	21,100	-0.20%
2021/06/16	38	35.67	49	36.38	35.25	-11	22,480	-0.05%
2021/06/15	3	36.08	8	35.38	36.55	-5	23,594	-0.02%
2021/06/11	1	33.30	1	34.10	33.25	0	24,009	0.00%
2021/06/10	15	33.53	0	0.00	33.20	15	24,903	0.06%
2021/06/09	1	33.85	0	0.00	33.25	1	25,010	0.00%
2021/06/08	3	34.35	1	34.85	34.75	2	24,966	0.01%
2021/06/07	1	34.50	0	0.00	34.30	1	24,939	0.00%
2021/06/04	7	36.55	7	36.51	36.10	0	24,757	0.00%
2021/06/03	18	36.04	0	0.00	36.20	18	24,630	0.07%
2021/06/02	2	35.33	56	36.08	35.40	-54	24,417	-0.22%
2021/06/01	13	36.44	2	36.48	36.70	11	24,292	0.05%
2021/05/31	11	36.15	9	36.24	36.40	2	24,079	0.01%
2021/05/28	16	31.85	1	31.60	33.80	15	24,205	0.06%
2021/05/27	33	30.98	5	31.04	30.75	28	24,751	0.11%
2021/05/26	8	30.38	8	30.26	30.40	0	24,713	0.00%
2021/05/25	5	29.73	26	30.17	31.15	-21	24,380	-0.09%
2021/05/24	17	27.96	1	27.95	28.35	16	24,247	0.07%
2021/05/21	2	27.93	2	28.43	27.90	0	24,179	0.00%
2021/05/20	0	0.00	16	27.10	26.65	-16	24,303	-0.07%
2021/05/19	3	28.28	2	27.20	27.65	1	24,174	0.00%
2021/05/18	28	27.57	5	27.67	28.15	23	24,050	0.10%
2021/05/17	10	26.39	9	26.34	25.60	1	23,768	0.00%
2021/05/14	53	28.68	13	30.03	28.40	40	23,502	0.17%
2021/05/13	15	29.59	7	30.45	29.85	8	23,224	0.03%
2021/05/12	2	31.65	17	32.01	30.40	-15	22,926	-0.07%
2021/05/11	10	32.46	4	32.21	32.10	6	22,378	0.03%
2021/05/10	9	35.50	6	35.53	35.30	3	22,094	0.01%
2021/05/07	9	35.20	11	35.26	36.95	-2	21,966	-0.01%
2021/05/06	20	34.98	17	35.04	34.30	3	21,867	0.01%
2021/05/05	8	36.24	14	35.27	34.45	-6	21,673	-0.03%
2021/05/04	11.2	36.27	15	36.73	36.10	-3.8	21,592	-0.02%
2021/05/03	18.1	39.74	7	39.89	38.70	11.1	21,235	0.05%
2021/04/29	21.7	45.47	17	44.02	42.95	4.7	20,791	0.02%
2021/04/28	12	42.79	20	43.56	45.10	-8	19,829	-0.04%
2021/04/27	26	42.75	7	42.78	41.00	19	19,229	0.10%
2021/04/26	2	39.90	1	39.90	39.90	1	18,422	0.01%
2021/04/23	0	0.00	5	35.17	36.30	-5	18,508	-0.03%
2021/04/22	0	0.00	1	34.45	33.00	-1	18,616	-0.01%
2021/04/21	0	0.00	2	33.60	34.40	-2	18,814	-0.01%
2021/04/20	2	34.00	0	0.00	34.15	2	18,976	0.01%
2021/04/19	1	33.95	0	0.00	34.50	1	19,413	0.01%
2021/04/16	1	35.90	0	0.00	36.40	1	20,088	0.00%
2021/04/15	1	35.40	0	0.00	35.70	1	20,268	0.00%
2021/04/14	13	34.87	5	33.30	35.10	8	20,395	0.04%
2021/04/13	5	37.88	0	0.00	37.00	5	20,488	0.02%
2021/04/12	9	35.39	14	35.47	38.00	-5	20,566	-0.02%
2021/04/09	13	38.35	3	37.80	37.80	10	20,758	0.05%
2021/04/08	73	41.80	55.2	42.15	41.95	17.8	20,895	0.09%
2021/04/07	17	38.17	24	37.87	38.90	-7	19,783	-0.04%
2021/04/06	13	35.40	5	35.22	35.40	8	19,602	0.04%
2021/04/01	2	31.85	15	30.75	32.20	-13	19,483	-0.07%
2021/03/31	10	29.53	2	29.95	29.30	8	19,341	0.04%
2021/03/30	2	29.20	30	28.72	29.30	-28	19,307	-0.15%
2021/03/29	23	26.62	5	26.94	26.95	18	19,141	0.09%
2021/03/26	3.7	25.72	9	25.76	26.20	-5.3	19,240	-0.03%
2021/03/25	3	26.13	20	26.41	25.75	-17	19,364	-0.09%
2021/03/24	5	24.56	33	24.62	25.30	-28	20,185	-0.14%
2021/03/23	18	24.44	20	24.11	24.45	-2	20,830	-0.01%
2021/03/22	49.3	26.97	25.1	26.45	26.00	24.3	20,580	0.12%
2021/03/19	31	24.60	34.1	24.96	25.55	-3.1	19,048	-0.02%
2021/03/18	28	22.13	11	22.52	23.25	17	17,938	0.09%
2021/03/17	9	20.72	14	21.03	21.15	-5	16,444	-0.03%
2021/03/16	17	19.77	20	19.85	19.25	-3	15,750	-0.02%
2021/03/15	2	18.45	0	0.00	18.50	2	14,969	0.01%
2021/03/11	0	0.00	1	17.60	17.70	-1	15,623	-0.01%
2021/03/10	0	0.00	20	17.25	17.00	-20	15,916	-0.13%
2021/03/08	21	16.71	1	16.70	16.80	20	17,152	0.12%
2021/03/05	0	0.00	1	17.35	17.30	-1	17,645	-0.01%
2021/03/04	4	17.25	0	0.00	17.35	4	17,670	0.02%
2021/03/03	0	0.00	1	18.45	17.80	-1	17,605	-0.01%
2021/03/02	12	19.45	22.2	19.26	19.45	-10.2	17,445	-0.06%
2021/02/25	3	17.55	1	17.55	17.55	2	16,460	0.01%
2021/02/24	5	17.50	1	17.65	17.50	4	16,430	0.02%
2021/02/23	1	17.50	0	0.00	17.50	1	16,298	0.01%
2021/02/22	5	17.80	27	18.15	17.70	-22	16,355	-0.13%
2021/01/29	0	0.00	1	17.15	16.50	-1	16,124	-0.01%
2021/01/28	0	0.00	5	16.71	17.05	-5	16,239	-0.03%
2021/01/27	1	16.60	2	16.80	16.65	-1	16,178	-0.01%
2021/01/26	3	16.85	6	16.55	16.25	-3	16,403	-0.02%
2021/01/22	0	0.00	21	15.99	15.95	-21	16,058	-0.13%
2021/01/21	1	16.00	0	0.00	15.90	1	16,017	0.01%
2021/01/20	11	16.84	7	16.65	16.40	4	15,875	0.03%
2021/01/19	4	17.33	2	17.30	17.55	2	15,684	0.01%
2021/01/18	0	0.00	4	17.13	17.20	-4	15,497	-0.03%
2021/01/15	12	17.93	0	0.00	17.80	12	15,367	0.08%
2021/01/14	15	17.94	13	17.99	18.25	2	15,141	0.01%
2021/01/13	15	17.57	2	17.65	17.45	13	14,972	0.09%
2021/01/12	10.2	17.43	16	17.35	17.10	-5.9	14,844	-0.04%
2021/01/11	50	17.53	28	17.56	18.25	22	14,511	0.15%
2021/01/08	4	16.71	6	16.98	16.75	-2	14,277	-0.01%
2021/01/06	6	16.12	45.5	16.40	16.00	-39.5	14,688	-0.27%
2021/01/05	3	16.58	4	16.73	16.55	-1	14,508	-0.01%
2021/01/04	6	16.82	6.2	17.15	16.95	-0.2	14,338	0.00%
2020/12/31	9	16.62	4	16.83	16.30	5	13,928	0.04%
2020/12/28	5	16.05	0	0.00	16.15	5	13,565	0.04%
2020/12/25	4	16.30	1	16.85	16.50	3	13,417	0.02%
2020/12/24	53	16.35	54	16.46	16.30	-1	13,307	-0.01%
2020/12/23	1	15.75	0	0.00	15.85	1	13,152	0.01%
2020/12/22	3	16.18	16	16.53	15.70	-13	13,100	-0.10%
2020/12/21	15	16.60	20	16.76	16.55	-5	12,998	-0.04%
2020/12/18	123	17.07	112	17.27	16.70	11	13,098	0.08%	大買/大賣/
2020/12/17	90	16.77	110	16.91	17.35	-20	12,820	-0.16%	大賣/
2020/12/16	0	0.00	2	16.00	15.80	-2	12,522	-0.02%
2020/12/15	29	16.06	41	15.82	15.80	-12	12,475	-0.10%
2020/12/14	171	16.50	172	16.26	16.20	-1	12,329	-0.01%	大買/大賣/
2020/12/10	47	15.64	33	15.78	15.45	14	11,707	0.12%
2020/12/09	13	15.35	4	15.80	15.35	9	11,550	0.08%
2020/12/08	6	15.78	1	16.00	15.80	5	11,360	0.04%
2020/12/07	8	14.64	26	14.95	16.00	-18	11,045	-0.16%
2020/12/04	4	15.33	3	15.20	15.50	1	10,384	0.01%
2020/12/03	1	15.65	121	15.15	15.15	-120	10,014	-1.20%	大賣/鉅額交易
2020/12/02	113	14.82	10	14.69	14.60	103	9,500	1.08%	大買/鉅額交易
2020/12/01	32	13.73	37	13.82	14.20	-5	8,759	-0.06%
2020/11/30	0	0.00	2	13.00	12.95	-2	8,208	-0.02%
2020/11/27	12	12.31	10	12.40	12.60	2	8,177	0.02%
2020/11/26	92	12.64	51	12.36	12.35	41	8,290	0.49%
2020/11/25	12	12.05	13	12.49	12.00	-1	7,863	-0.01%
2020/11/23	1	12.00	0	0.00	11.90	1	7,737	0.01%
2020/11/20	5	11.95	5	11.80	11.85	0	7,713	0.00%
2020/11/19	0	0.00	2	12.00	11.95	-2	7,714	-0.03%
2020/11/17	0	0.00	1	11.60	11.70	-1	7,784	-0.01%
2020/11/16	1	11.65	0	0.00	11.35	1	7,756	0.01%
2020/11/13	20	11.45	20	11.50	11.40	0	7,779	0.00%
2020/11/12	2	11.50	2	11.48	11.40	0	7,793	0.00%
2020/11/11	1	11.95	1	11.95	12.00	0	7,663	0.00%
2020/11/10	10	11.98	10	12.05	11.60	0	7,638	0.00%
2020/11/09	13	12.10	11	12.06	11.95	2	7,582	0.03%
2020/11/06	2	12.00	2	12.20	12.15	0	7,633	0.00%
2020/11/05	1	12.15	3	12.42	12.40	-2	7,524	-0.03%
2020/11/04	31	12.31	29	12.13	12.15	2	7,283	0.03%
2020/11/03	20	12.10	47	12.30	12.05	-27	7,167	-0.38%
2020/11/02	0	0.00	20	11.55	11.80	-20	6,852	-0.29%
2020/10/29	6	11.68	6	11.78	11.90	0	6,819	0.00%
2020/10/28	15	11.78	5	12.00	11.55	10	6,764	0.15%
2020/10/27	5	11.75	6	11.89	11.85	-1	6,709	-0.01%
2020/10/26	21	12.10	1	12.15	11.95	20	6,669	0.30%
2020/10/22	40	11.98	65	11.95	11.95	-25	6,535	-0.38%
2020/10/21	38	12.01	13	12.05	12.05	25	6,496	0.38%
2020/10/20	10	11.95	12	12.08	12.20	-2	6,428	-0.03%
2020/10/19	102	11.86	102	11.95	12.25	0	6,340	0.00%	大買/大賣/
2020/10/16	74	12.26	50	11.60	11.50	24	6,182	0.39%
2020/10/15	50	12.22	77	12.33	12.40	-27	5,884	-0.46%
2020/10/14	0	0.00	4	10.75	11.30	-4	5,207	-0.08%
2020/10/13	1	10.40	0	0.00	10.40	1	5,081	0.02%
2020/10/12	0	0.00	2	10.60	10.40	-2	5,080	-0.04%
2020/10/07	0	0.00	15	10.55	10.55	-15	5,218	-0.29%
2020/10/06	20	10.40	3	10.35	10.40	17	5,482	0.31%
2020/10/05	21	10.05	23	10.19	10.40	-2	5,580	-0.04%
2020/09/30	1	10.00	0	0.00	10.05	1	5,524	0.02%
2020/09/29	3	10.10	3	10.20	10.05	0	5,539	0.00%
2020/09/28	20	10.01	30	9.96	10.20	-10	5,547	-0.18%
2020/09/24	2	10.00	0	0.00	9.90	2	5,572	0.04%
2020/09/23	14	10.86	0	0.00	10.50	14	5,481	0.26%
2020/09/22	9	11.88	4	11.90	11.50	5	5,275	0.09%
2020/09/21	40	11.91	48	11.97	12.00	-8	4,595	-0.17%
2020/09/18	0	0.00	3	10.90	10.95	-3	4,053	-0.07%
2020/09/17	0	0.00	6	10.65	10.50	-6	3,951	-0.15%
2020/09/15	0	0.00	1	10.25	10.15	-1	3,766	-0.03%
2020/09/14	2	10.08	1	10.25	10.10	1	3,746	0.03%
2020/09/10	19	10.29	0	0.00	10.10	19	3,634	0.52%
2020/09/09	0	0.00	1	10.25	10.15	-1	3,622	-0.03%
2020/09/08	3	10.05	0	0.00	10.00	3	3,600	0.08%
2020/09/07	0	0.00	1	10.35	10.15	-1	3,584	-0.03%
2020/09/04	2	9.90	4	10.18	10.15	-2	3,526	-0.06%
2020/09/03	1	10.20	18	10.16	10.10	-17	3,464	-0.49%
2020/09/02	2	10.00	0	0.00	10.05	2	3,440	0.06%
2020/09/01	23	9.89	12	10.18	10.35	11	3,458	0.32%
2020/08/31	0	0.00	3	9.78	9.74	-3	3,241	-0.09%
2020/08/28	2	9.62	0	0.00	9.61	2	3,232	0.06%
2020/08/27	2	9.50	0	0.00	9.52	2	3,220	0.06%
2020/08/26	3	9.63	1	9.72	9.60	2	3,253	0.06%
2020/08/24	0	0.00	21	9.82	9.75	-21	3,292	-0.64%
2020/08/21	0	0.00	5	9.60	9.86	-5	3,349	-0.15%
2020/08/20	3	9.11	0	0.00	9.03	3	3,197	0.09%
2020/08/18	2	9.67	1	9.60	9.59	1	3,095	0.03%
2020/08/17	2	9.43	1	9.58	9.42	1	3,046	0.03%
2020/08/14	19	9.32	0	0.00	9.32	19	3,027	0.63%
2020/08/13	1	9.48	1	9.60	9.26	0	3,027	0.00%
2020/08/12	12	9.43	23	9.50	9.47	-11	2,993	-0.37%
2020/08/11	20	9.19	0	0.00	9.11	20	2,878	0.69%
2020/08/05	0	0.00	20	9.30	9.29	-20	2,857	-0.70%
2020/08/03	20	8.92	0	0.00	8.98	20	2,838	0.70%
2020/07/29	0	0.00	2	8.94	8.75	-2	2,840	-0.07%
2020/07/28	2	8.50	0	0.00	8.47	2	2,838	0.07%
2020/07/24	2	9.00	0	0.00	8.95	2	2,825	0.07%
2020/07/21	3	9.44	2	10.00	9.20	1	2,765	0.04%
2020/07/20	2	9.00	2	9.33	9.20	0	2,543	0.00%
2020/07/15	3	9.26	0	0.00	9.29	3	2,486	0.12%
2020/07/14	4	9.58	0	0.00	9.51	4	2,461	0.16%
2020/07/13	10	10.00	2	10.00	10.00	8	2,334	0.34%
2020/07/08	0	0.00	15	9.31	9.28	-15	1,897	-0.79%
2020/07/07	20	9.47	5	9.28	9.26	15	1,865	0.80%
2020/07/03	3	9.02	3	9.23	9.44	0	1,763	0.00%
2020/07/02	0	0.00	3	9.45	9.23	-3	1,668	-0.18%
2020/07/01	0	0.00	2	9.00	9.10	-2	1,598	-0.13%
2020/06/30	0	0.00	4	8.57	8.63	-4	1,448	-0.28%
2020/06/19	5	8.08	0	0.00	8.03	5	1,321	0.38%
2020/06/12	2	7.50	12	7.79	7.80	-10	1,365	-0.73%
2020/06/11	2	8.00	0	0.00	7.90	2	1,374	0.15%
2020/06/08	1	7.72	3	8.33	8.54	-2	1,319	-0.15%
2020/06/04	0	0.00	2	7.70	7.75	-2	1,207	-0.17%
2020/06/02	0	0.00	2	7.75	7.75	-2	1,177	-0.17%
2020/06/01	4	7.41	0	0.00	7.42	4	1,126	0.36%
2020/05/29	2	7.52	0	0.00	7.50	2	1,105	0.18%
2020/05/28	2	7.77	2	7.50	7.86	0	1,033	0.00%
2020/05/21	0	0.00	25	7.18	7.06	-25	855	-2.92%
2020/05/20	25	7.06	0	0.00	7.04	25	847	2.95%
2020/05/19	10	6.90	10	6.88	6.88	0	831	0.00%
2020/05/18	0	0.00	30	6.74	6.73	-30	827	-3.63%
2020/05/12	2	7.00	0	0.00	6.97	2	800	0.25%
2020/05/11	10	7.20	0	0.00	7.19	10	782	1.28%
2020/05/05	0	0.00	20	7.17	7.09	-20	761	-2.63%
2020/05/04	20	7.15	80	7.10	7.07	-60	760	-7.89%
2020/04/30	40	7.32	0	0.00	7.35	40	746	5.36%
2020/04/29	40	7.17	0	0.00	7.20	40	743	5.38%
2020/04/28	0	0.00	2	6.88	6.90	-2	736	-0.27%
2020/04/21	2	6.51	0	0.00	6.44	2	792	0.25%
2020/04/15	0	0.00	2	7.00	6.96	-2	783	-0.26%
2020/04/09	3	6.39	0	0.00	6.37	3	832	0.36%
2020/04/07	0	0.00	2	6.14	6.16	-2	829	-0.24%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/27	0	5.82	0	0.00	5.82	0	913	0.00%
2020/03/26	0	6.33	0	0.00	5.80	0	973	0.00%
2020/03/25	0	5.72	0	0.00	5.76	0	1,015	0.00%
2020/03/19	7	5.17	0	0.00	5.04	7	1,011	0.69%
2020/03/18	5	5.73	0	0.00	5.59	5	983	0.51%
2020/03/17	5	5.78	0	0.00	5.68	5	985	0.51%
2020/03/13	2	6.51	3	6.53	6.57	-1	980	-0.10%
2020/03/12	2	7.50	0	0.00	7.17	2	958	0.21%
2020/03/10	2	7.40	2	7.77	7.85	0	1,055	0.00%
2020/03/09	12	8.02	0	0.00	7.92	12	1,085	1.11%
2020/03/03	0	0.00	2	8.26	8.21	-2	1,205	-0.17%
2020/03/02	2	7.99	0	0.00	8.10	2	1,242	0.16%
2020/02/10	2	8.50	0	0.00	8.49	2	1,332	0.15%
2020/02/06	1	8.83	0	0.00	8.81	1	1,331	0.08%
2020/02/04	0	0.00	2	8.74	8.70	-2	1,314	-0.15%
2020/02/03	2	8.32	0	0.00	8.50	2	1,311	0.15%
2020/01/30	2	9.01	0	0.00	8.83	2	1,283	0.16%
2020/01/16	0	0.00	25	9.74	9.72	-25	1,258	-1.99%
2020/01/15	25	9.85	2	9.80	9.84	23	1,273	1.81%
2020/01/10	2	9.50	0	0.00	9.52	2	1,179	0.17%
2020/01/08	2	9.49	2	9.89	9.62	0	1,176	0.00%
2020/01/03	0	0.00	1	9.93	9.90	-1	1,139	-0.09%
2019/12/31	1	10.20	0	0.00	10.20	1	1,104	0.09%
2019/12/23	2	10.15	2	10.50	10.10	0	994	0.00%
2019/12/20	2	10.08	4	10.09	10.15	-2	935	-0.21%
2019/12/17	4	9.95	2	10.08	9.92	2	906	0.22%
2019/12/11	2	10.00	1	10.15	9.98	1	885	0.11%
2019/12/10	1	10.00	1	10.10	10.00	0	871	0.00%
2019/12/09	1	9.82	0	0.00	9.98	1	852	0.12%
2019/12/05	0	0.00	1	10.25	9.98	-1	820	-0.12%
2019/12/04	0	0.00	4	9.75	9.92	-4	719	-0.56%
2019/11/28	0	0.00	1	9.85	9.65	-1	654	-0.15%
2019/11/26	0	0.00	2	9.50	9.46	-2	516	-0.39%
2019/11/21	0	0.00	0.1	8.90	8.95	-0.1	460	-0.02%
2019/11/12	0	0.00	4	8.92	8.97	-4	493	-0.81%
2019/11/11	3	8.57	0	0.00	8.47	3	480	0.62%
2019/11/08	2	8.76	0	0.00	8.76	2	481	0.42%
2019/11/07	0	0.00	22	8.82	8.83	-22	484	-4.54%
2019/11/06	22	8.79	0	0.00	8.83	22	487	4.52%
2019/11/05	0	0.00	20	8.67	8.72	-20	488	-4.09%
2019/10/15	2	8.57	2	8.75	8.79	0	525	0.00%
2019/09/27	2	8.50	0	0.00	8.51	2	540	0.37%
2019/09/25	1	9.01	0	0.00	8.86	1	540	0.18%
2019/09/04	10	9.00	0	0.00	8.99	10	510	1.96%
2019/09/03	10	8.89	0	0.00	8.91	10	504	1.98%
2019/09/02	0	0.00	0.5	8.86	8.91	-0.5	505	-0.11%
2019/08/20	0	0.00	2	9.00	8.87	-2	514	-0.39%
2019/08/19	0	0.00	2	8.53	8.71	-2	493	-0.40%
2019/08/13	2	8.00	0	0.00	8.02	2	476	0.42%
2019/08/12	0	0.00	1	8.23	8.21	-1	474	-0.21%
2019/08/05	2	8.50	0	0.00	8.40	2	501	0.40%
2019/07/31	10	8.94	0	0.00	8.72	10	518	1.93%
2019/07/30	2	9.00	0	0.00	8.94	2	505	0.40%
2019/07/23	10	9.03	0	0.00	9.03	10	523	1.91%
2019/07/22	10	9.09	0	0.00	9.09	10	524	1.91%
2019/07/16	10	9.14	0	0.00	9.11	10	542	1.84%
2019/07/05	0	0.00	1	9.32	9.34	-1	661	-0.15%
2019/06/21	0	0.00	2	9.38	9.42	-2	746	-0.27%
2019/06/10	0	0.00	1.8	8.92	8.99	-1.8	1,149	-0.16%
2019/05/17	2	9.00	0	0.00	8.93	2	1,863	0.11%
2019/05/14	2	9.00	27	9.09	9.24	-25	1,864	-1.34%
2019/05/13	2	9.50	0	0.00	9.40	2	1,860	0.11%
2019/05/08	2	10.00	0	0.00	10.10	2	1,834	0.11%
2019/04/29	2	10.30	0	0.00	10.15	2	1,868	0.11%
2019/04/26	2	10.50	0	0.00	10.45	2	1,878	0.11%
2019/04/24	2	10.50	0	0.00	10.50	2	1,876	0.11%
2019/04/16	0	0.00	4	10.95	11.05	-4	1,916	-0.21%
2019/03/29	0	0.00	1	10.35	10.45	-1	1,864	-0.05%
2019/03/28	2	10.35	0	0.00	10.35	2	1,871	0.11%
2019/03/25	2	10.50	0	0.00	10.45	2	1,913	0.10%
2019/03/22	0	0.00	1	10.90	10.75	-1	2,028	-0.05%
2019/03/19	30	10.95	0	0.00	10.85	30	2,024	1.48%
2019/03/15	2	11.00	0	0.00	11.05	2	2,071	0.10%
2019/03/14	2	11.50	0	0.00	11.45	2	1,864	0.11%
2019/03/13	20	11.65	3	11.70	11.60	17	1,866	0.91%
2019/03/12	3	12.27	4	12.40	11.80	-1	1,863	-0.05%
2019/03/08	0	0.00	2	12.00	12.00	-2	1,706	-0.12%
2019/03/04	0	0.00	2	11.50	11.25	-2	1,493	-0.13%
2019/02/26	0	0.00	10	10.70	10.65	-10	1,372	-0.73%
2019/02/22	0	0.00	3	10.78	10.70	-3	1,403	-0.21%
2019/02/18	20	10.65	0	0.00	10.55	20	1,369	1.46%
2019/02/15	2	10.20	2	10.35	10.25	0	1,309	0.00%
2019/02/12	2	10.00	2	10.15	10.15	0	1,309	0.00%
2019/01/21	1	10.25	0	0.00	10.25	1	1,274	0.08%
2019/01/11	2	10.75	3	10.72	10.40	-1	1,273	-0.08%
2019/01/07	0	0.00	2	10.30	10.25	-2	1,197	-0.17%
2019/01/04	2	10.00	0	0.00	10.10	2	1,227	0.16%
2019/01/02	1	10.50	0	0.00	10.30	1	1,269	0.08%
2018/12/24	1	10.65	0	0.00	10.55	1	1,267	0.08%
2018/12/22	0	0.00	2	10.30	10.75	-2	1,263	-0.16%
2018/12/21	0	0.00	1	10.10	10.15	-1	1,233	-0.08%
2018/12/20	2	10.00	0	0.00	10.15	2	1,220	0.16%
2018/12/19	0	0.00	2	10.60	10.55	-2	1,202	-0.17%
2018/12/18	2	10.50	0	0.00	10.45	2	1,195	0.17%
2018/12/17	5	10.88	6	10.95	11.10	-1	1,163	-0.09%
2018/12/13	2	10.55	0	0.00	10.50	2	1,022	0.20%
2018/12/12	1	10.55	4	10.71	10.70	-3	1,017	-0.29%
2018/12/11	3	10.63	3	10.52	10.60	0	988	0.00%
2018/12/10	2	10.00	4	10.28	10.40	-2	934	-0.21%
2018/12/07	1	10.25	0	0.00	10.25	1	890	0.11%
2018/12/06	2	10.50	0	0.00	10.10	2	882	0.23%
2018/12/05	10	10.15	14	10.58	11.05	-4	858	-0.47%
2018/11/20	0	0.00	2	9.26	9.17	-2	788	-0.25%
2018/11/16	0	0.00	2	9.00	8.81	-2	863	-0.23%
2018/10/31	0	0.00	2	8.21	8.22	-2	1,041	-0.19%
2018/10/25	2	7.92	0	0.00	7.77	2	1,033	0.19%
2018/10/24	2	8.50	0	0.00	8.54	2	1,009	0.20%
2018/10/12	2	8.11	2	8.51	8.51	0	1,034	0.00%
2018/10/11	2	8.66	0	0.00	8.64	2	1,004	0.20%
2018/10/05	2	10.00	0	0.00	9.89	2	965	0.21%
2018/09/19	0	0.00	12	10.45	10.40	-12	979	-1.23%
2018/09/11	0	0.00	2	10.35	10.40	-2	1,070	-0.19%
2018/09/10	2	10.00	0	0.00	10.10	2	1,114	0.18%
2018/09/07	2	10.50	0	0.00	10.35	2	1,112	0.18%
2018/09/05	2	11.00	0	0.00	10.70	2	1,182	0.17%
2018/08/17	0	0.00	2	11.50	11.15	-2	1,529	-0.13%
2018/08/15	0	0.00	2	11.00	11.05	-2	1,490	-0.13%
2018/08/13	2	10.50	0	0.00	10.50	2	1,501	0.13%
2018/08/10	2	11.05	2	11.50	11.10	0	1,486	0.00%
2018/08/09	0	0.00	2	11.05	11.30	-2	1,473	-0.14%
2018/08/03	1	10.60	1	10.75	10.70	0	1,535	0.00%
2018/08/01	0	0.00	1	10.85	10.80	-1	1,548	-0.06%
2018/07/27	1	10.70	0	0.00	10.65	1	1,550	0.06%
2018/07/25	2	10.50	0	0.00	10.55	2	1,545	0.13%
2018/07/20	0	0.00	2	11.10	10.90	-2	1,578	-0.13%
2018/07/10	0	0.00	2	10.45	10.45	-2	1,629	-0.12%
2018/07/06	2	10.00	0	0.00	10.20	2	1,643	0.12%
2018/07/05	2	10.50	0	0.00	10.20	2	1,703	0.12%
2018/06/28	2	11.00	0	0.00	11.05	2	1,750	0.11%
2018/06/25	0	0.00	2	11.50	11.50	-2	1,741	-0.11%
2018/06/22	2	11.00	4	11.00	11.00	-2	1,694	-0.12%
2018/06/20	0	0.00	10	11.00	11.00	-10	1,721	-0.58%
2018/06/13	4	11.88	2	11.70	11.55	2	1,709	0.12%
2018/06/12	1	11.45	1	11.65	11.55	0	1,636	0.00%
2018/06/11	2	11.38	2	11.55	11.45	0	1,621	0.00%
2018/06/08	3	11.48	2	11.40	11.45	1	1,541	0.06%
2018/06/07	0	0.00	40	11.36	11.75	-40	1,481	-2.70%
2018/06/01	20	10.65	22	10.73	10.60	-2	1,363	-0.15%
2018/05/24	20	10.00	0	0.00	10.00	20	1,362	1.47%
2018/05/16	2	10.00	3	9.61	9.60	-1	1,411	-0.07%
2018/05/14	5	10.56	0	0.00	10.10	5	1,446	0.35%
2018/05/08	0	0.00	1	10.90	10.85	-1	1,411	-0.07%
2018/05/02	1	10.75	0	0.00	10.80	1	1,471	0.07%
2018/04/24	2	11.00	0	0.00	10.70	2	1,547	0.13%
2018/04/17	2	11.50	0	0.00	11.30	2	1,626	0.12%
2018/04/16	2	11.75	0	0.00	11.60	2	1,633	0.12%
2018/04/13	2	11.90	0	0.00	11.95	2	1,650	0.12%
2018/04/12	2	12.00	0	0.00	12.00	2	1,740	0.11%
2018/04/11	0	0.00	2	12.50	12.20	-2	1,777	-0.11%
2018/04/02	0	0.00	20	11.95	11.85	-20	1,932	-1.04%
2018/03/27	0	0.00	2	12.00	11.90	-2	2,196	-0.09%
2018/03/23	22	11.45	0	0.00	11.65	22	2,675	0.82%
2018/03/21	2	12.00	0	0.00	12.00	2	2,885	0.07%
2018/03/19	2	12.50	0	0.00	12.30	2	3,171	0.06%
2018/03/09	0	0.00	2	13.25	12.90	-2	3,342	-0.06%
2018/03/07	3	12.95	0	0.00	12.75	3	3,312	0.09%
2018/03/05	10	12.80	0	0.00	12.65	10	3,683	0.27%
2018/02/27	0	0.00	1	13.25	12.90	-1	3,731	-0.03%
2018/02/26	1	13.30	2	13.00	13.25	-1	3,706	-0.03%
2018/02/23	0	0.00	32	12.83	12.80	-32	3,688	-0.87%
2018/02/22	0	0.00	1	12.30	12.45	-1	3,667	-0.03%
2018/02/12	0	0.00	1	11.90	12.05	-1	3,707	-0.03%
2018/02/09	2	11.15	3	11.55	11.60	-1	3,697	-0.03%
2018/02/08	0	0.00	5	12.15	12.05	-5	3,688	-0.14%
2018/02/07	0	0.00	1	12.05	12.00	-1	3,672	-0.03%
2018/02/06	25	12.12	0	0.00	11.85	25	3,663	0.68%
2018/02/05	2	13.00	0	0.00	13.00	2	3,609	0.06%
2018/01/30	0	0.00	1	13.35	13.20	-1	3,786	-0.03%
2018/01/26	1	13.10	0	0.00	13.15	1	3,800	0.03%
2018/01/23	0	0.00	1	13.35	13.25	-1	3,914	-0.03%
2018/01/22	1	13.35	0	0.00	13.25	1	3,927	0.03%
2018/01/17	0	0.00	3	13.55	13.60	-3	3,925	-0.08%
2018/01/11	2	13.60	2	13.40	13.60	0	3,957	0.00%
2018/01/10	2	13.50	0	0.00	13.45	2	3,973	0.05%
2018/01/09	2	13.60	0	0.00	13.60	2	4,228	0.05%
2018/01/08	7	14.03	17	14.09	13.75	-10	4,234	-0.24%
2018/01/05	31	14.45	0	0.00	14.45	31	4,151	0.75%
2018/01/04	1	14.45	4	14.49	14.60	-3	4,111	-0.07%
2018/01/03	1	14.05	0	0.00	14.10	1	4,052	0.02%
2018/01/02	1	14.30	0	0.00	14.25	1	4,014	0.02%