飛宏 (2457)-元大-桃興券商分點個股進出

台股 » 個股 » 飛宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

飛宏

(2457)

可現股當沖

股價
51.2
漲跌
▼1.1
漲幅
-2.10%
成交量
1,574張
產業
上市電子零組件類股
751人加入追蹤

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1.2	51.52	0	0.00	51.20	1.2	4,328	0.03%
2024/04/23	0.5	51.80	0	0.00	51.00	0.5	4,409	0.01%
2024/04/22	1	51.80	1	51.10	51.00	0	4,457	0.00%
2024/04/19	3	52.57	2	53.00	52.50	1	4,465	0.02%
2024/04/18	5	55.58	3	55.30	54.50	2	4,481	0.04%
2024/04/17	0	0.00	1	52.90	53.30	-1	4,357	-0.02%
2024/04/16	3	50.87	7.5	50.57	51.00	-4.5	4,349	-0.10%
2024/04/15	5	53.50	1	52.50	52.30	4	4,370	0.09%
2024/04/12	2	52.05	0	0.00	53.80	2	4,423	0.05%
2024/04/11	3	52.43	1.5	52.57	52.50	1.5	4,364	0.03%
2024/04/08	0	0.00	11	54.25	53.70	-11	4,448	-0.25%
2024/04/03	0	53.74	2	53.50	53.30	-2	4,456	-0.04%
2024/04/02	3	54.33	0	0.00	54.30	3	4,476	0.07%
2024/04/01	0	0.00	1	54.50	54.60	-1	4,509	-0.02%
2024/03/29	1	53.30	10	53.40	53.30	-9	4,529	-0.20%
2024/03/28	2	53.00	6	53.25	53.00	-4	4,526	-0.09%
2024/03/27	2	53.25	0	0.00	53.30	2	4,531	0.04%
2024/03/26	15	54.24	6	54.40	53.30	9	4,547	0.20%
2024/03/25	4.1	55.17	4	55.35	55.20	0.1	4,531	0.00%
2024/03/22	1	54.50	0.1	54.85	54.30	0.9	4,573	0.02%
2024/03/21	0	0.00	30.2	53.62	53.80	-30.2	4,558	-0.66%
2024/03/20	4	53.25	7	53.30	53.00	-3	4,653	-0.06%
2024/03/19	6	54.38	0	0.00	54.30	6	4,634	0.13%
2024/03/18	1	54.20	2.1	54.21	54.40	-1.1	4,682	-0.02%
2024/03/15	1	54.90	1	54.90	55.00	0	4,699	0.00%
2024/03/14	5	55.10	0	0.00	55.20	5	4,778	0.11%
2024/03/13	4.4	55.56	5	55.22	55.00	-0.7	4,833	-0.01%
2024/03/12	0.3	56.66	4	56.80	56.40	-3.8	4,881	-0.08%
2024/03/11	4.2	56.36	1	56.20	56.30	3.2	4,964	0.06%
2024/03/08	13.4	56.94	4	56.00	55.90	9.4	5,023	0.19%
2024/03/07	11.5	58.83	1	58.50	58.00	10.5	5,013	0.21%
2024/03/06	10	60.30	2	60.40	60.10	8	4,997	0.16%
2024/03/05	2.3	60.04	0	0.00	60.00	2.3	5,096	0.05%
2024/03/04	15.2	61.03	2.2	61.62	60.60	13	5,211	0.25%
2024/03/01	1.1	60.60	7	60.56	60.30	-6	5,228	-0.11%
2024/02/29	1	61.40	3.1	61.01	61.30	-2.1	5,690	-0.04%
2024/02/27	2.3	60.80	7.1	60.86	60.20	-4.8	6,506	-0.07%
2024/02/26	0.1	61.20	4.2	61.07	61.20	-4.1	6,952	-0.06%
2024/02/23	15.8	60.52	4	60.35	59.70	11.8	6,907	0.17%
2024/02/22	3.2	61.83	4	61.50	61.30	-0.8	6,865	-0.01%
2024/02/21	8	61.71	4.2	61.66	61.50	3.8	6,858	0.05%
2024/02/20	6.5	62.05	4.4	61.84	61.80	2.2	6,946	0.03%
2024/02/19	25	61.80	15.4	61.53	62.30	9.6	6,809	0.14%
2024/02/16	0	0.00	3	58.17	58.70	-3	6,414	-0.05%
2024/02/15	11	55.72	0	0.00	56.20	11	6,380	0.17%
2024/02/05	1.1	56.03	3	55.80	56.10	-1.9	6,399	-0.03%
2024/02/01	0	0.00	2	56.40	57.20	-2	6,381	-0.03%
2024/01/30	3	58.07	0	0.00	57.80	3	6,392	0.05%
2024/01/29	0	0.00	1	58.90	58.80	-1	6,439	-0.02%
2024/01/26	0	0.00	3	56.90	56.90	-3	6,422	-0.05%
2024/01/25	7	58.53	2	58.00	58.00	5	6,482	0.08%
2024/01/24	1	58.80	1	58.40	58.60	0	6,668	0.00%
2024/01/23	1	57.40	0	0.00	57.30	1	6,673	0.01%
2024/01/22	0	0.00	1	56.70	57.00	-1	6,658	-0.02%
2024/01/19	6	56.65	1	56.50	56.50	5	6,715	0.07%
2024/01/18	1	54.80	0	0.00	56.00	1	6,766	0.01%
2024/01/17	3	55.87	0	0.00	55.30	3	6,908	0.04%
2024/01/16	1	57.60	0	0.00	57.60	1	7,033	0.01%
2024/01/15	0	0.00	1	58.50	58.30	-1	7,136	-0.01%
2024/01/12	30	58.00	30	56.77	56.90	0	7,196	0.00%
2024/01/10	9.2	55.56	1	55.70	55.00	8.2	7,209	0.11%
2024/01/09	1	56.80	0	0.00	56.50	1	7,231	0.01%
2024/01/08	1	59.80	3	59.90	58.90	-2	7,202	-0.03%
2024/01/04	3	57.80	0	0.00	57.60	3	7,137	0.04%
2024/01/03	2	58.70	7	58.26	58.80	-5	7,155	-0.07%
2024/01/02	3	59.73	5	60.20	59.30	-2	7,150	-0.03%
2023/12/28	0	0.00	1	59.00	59.00	-1	7,194	-0.01%
2023/12/26	5	59.20	0	0.00	59.00	5	7,298	0.07%
2023/12/22	1	56.50	0	0.00	56.40	1	7,282	0.01%
2023/12/21	1.1	57.09	3	56.77	56.60	-1.9	7,287	-0.03%
2023/12/19	6	57.52	2	57.50	57.30	4	7,311	0.05%
2023/12/18	0.5	59.30	4	59.08	59.00	-3.5	7,300	-0.05%
2023/12/15	8.1	59.39	2	59.90	59.10	6.1	7,317	0.08%
2023/12/14	5	58.94	4	58.60	58.20	1	7,234	0.01%
2023/12/12	2	59.10	0	0.00	59.00	2	7,208	0.03%
2023/12/11	11	59.48	3	59.60	59.60	8	7,208	0.11%
2023/12/08	2.1	60.56	0.1	61.00	61.00	2	7,155	0.03%
2023/12/07	2	61.15	12	62.20	60.50	-10	7,155	-0.14%
2023/12/06	5.4	61.92	0	0.00	61.60	5.4	7,150	0.07%
2023/12/05	1.1	61.58	0	61.40	62.80	1.1	7,114	0.02%
2023/12/04	8	62.19	3	63.19	61.80	5	7,125	0.07%
2023/12/01	3	62.27	2.5	62.32	62.50	0.5	7,404	0.01%
2023/11/30	4	63.55	2	63.10	62.20	2	7,390	0.03%
2023/11/29	5.3	64.14	7	64.10	63.50	-1.7	7,352	-0.02%
2023/11/28	17	62.92	20.5	63.07	62.80	-3.5	7,299	-0.05%
2023/11/27	26.5	64.34	8	63.73	62.90	18.5	7,315	0.25%
2023/11/24	32	62.98	35	63.47	63.20	-3	6,905	-0.04%
2023/11/22	4	57.93	6	57.40	57.50	-2	5,689	-0.04%
2023/11/21	1	57.00	13	57.34	57.20	-12	5,725	-0.21%
2023/11/20	0.3	56.80	2	56.95	56.70	-1.8	5,793	-0.03%
2023/11/17	18	56.74	3.2	57.65	56.20	14.8	5,768	0.26%
2023/11/16	0	0.00	19	55.96	56.40	-19	5,691	-0.33%
2023/11/15	1	55.10	6	54.90	54.60	-5	5,899	-0.08%
2023/11/14	1	54.40	0	0.00	54.80	1	6,212	0.02%
2023/11/13	7	53.63	1	53.60	54.00	6	6,271	0.10%
2023/11/10	3	52.90	0	0.00	52.50	3	6,380	0.05%
2023/11/09	0	0.00	1.1	53.24	53.20	-1.1	6,463	-0.02%
2023/11/06	6	55.00	8	54.89	54.90	-2	6,783	-0.03%
2023/11/03	1	53.40	0	0.00	53.30	1	6,757	0.01%
2023/11/02	0.6	52.69	0	0.00	52.80	0.6	6,792	0.01%
2023/11/01	3.8	52.74	3.2	52.71	51.80	0.6	6,790	0.01%
2023/10/31	1.1	52.59	3	53.53	52.50	-1.9	6,621	-0.03%
2023/10/30	0.1	55.00	0	0.00	54.60	0.1	6,706	0.00%
2023/10/27	1.1	55.67	0	0.00	55.40	1.1	6,836	0.02%
2023/10/26	8.1	57.50	0	0.00	57.00	8.1	6,903	0.12%
2023/10/25	5	58.58	11	59.05	59.10	-6	6,979	-0.09%
2023/10/24	16	55.96	16	56.04	56.80	0	6,897	0.00%
2023/10/23	0.2	53.60	0	0.00	53.60	0.2	6,906	0.00%
2023/10/20	3.1	55.36	2	54.50	55.00	1.1	6,885	0.02%
2023/10/19	1.1	56.25	1	56.50	56.10	0.1	7,039	0.00%
2023/10/18	1.2	58.36	1	57.40	57.70	0.2	7,065	0.00%
2023/10/17	1	60.70	0	0.00	60.60	1	7,114	0.01%
2023/10/16	1.1	59.19	0	0.00	58.70	1.1	7,238	0.02%
2023/10/11	0	0.00	1	62.00	61.70	-1	8,216	-0.01%
2023/10/05	2	62.75	4	63.43	61.80	-2	8,712	-0.02%
2023/10/04	0	0.00	4	61.20	60.80	-4	9,087	-0.04%
2023/10/03	5	62.50	1	63.30	62.00	4	9,280	0.04%
2023/10/02	6	61.93	2	62.35	63.00	4	9,528	0.04%
2023/09/27	1	58.10	1	58.30	58.30	0	9,991	0.00%
2023/09/26	1	59.50	0	0.00	58.50	1	10,168	0.01%
2023/09/22	0	0.00	2.3	59.76	59.70	-2.3	10,443	-0.02%
2023/09/21	0	0.00	2	59.75	59.60	-2	10,508	-0.02%
2023/09/20	1	60.50	2	60.50	60.90	-1	10,594	-0.01%
2023/09/19	5	61.31	0	0.00	61.30	5	10,873	0.05%
2023/09/18	0	0.00	5	63.20	62.50	-5	11,060	-0.05%
2023/09/15	1	62.80	0	0.00	63.60	1	11,386	0.01%
2023/09/14	5	63.20	2	63.10	62.70	3	11,551	0.03%
2023/09/13	1	63.20	1	63.00	62.10	0	11,775	0.00%
2023/09/12	10.1	62.56	2	63.15	62.00	8.1	12,067	0.07%
2023/09/11	8.2	63.96	1	63.30	63.40	7.2	12,282	0.06%
2023/09/08	2	66.40	0	0.00	66.00	2	12,596	0.02%
2023/09/06	11	66.22	8	67.39	67.80	3	13,275	0.02%
2023/09/05	1	69.90	0	0.00	70.70	1	13,234	0.01%
2023/09/04	0.2	70.10	3	70.23	69.10	-2.8	13,658	-0.02%
2023/09/01	4	71.95	1	71.80	71.10	3	14,142	0.02%
2023/08/31	8	72.34	2	71.95	73.00	6	14,509	0.04%
2023/08/30	3	71.17	7	72.00	71.00	-4	15,025	-0.03%
2023/08/29	8	70.89	0	0.00	71.50	8	16,015	0.05%
2023/08/28	0.3	68.90	0	0.00	70.00	0.3	17,175	0.00%
2023/08/25	0	0.00	13	68.98	69.90	-13	18,143	-0.07%
2023/08/24	14	70.32	6	69.40	69.00	8	18,544	0.04%
2023/08/23	0.2	68.70	2	68.70	68.60	-1.8	18,973	-0.01%
2023/08/22	9	68.94	8	68.60	68.50	1	19,242	0.01%
2023/08/21	27	70.19	30	69.27	68.70	-3	19,614	-0.02%
2023/08/18	18.3	69.79	25	69.91	69.80	-6.7	21,131	-0.03%
2023/08/17	2	66.00	1	66.70	66.90	1	21,030	0.00%
2023/08/16	2	65.70	2	66.25	66.20	0	21,193	0.00%
2023/08/15	1	64.60	10	64.00	64.60	-9	21,721	-0.04%
2023/08/10	1	62.00	25	61.92	61.60	-24	23,117	-0.10%
2023/08/09	0	0.00	23	63.48	63.50	-23	23,717	-0.10%
2023/08/08	12	65.34	2	64.30	64.40	10	24,317	0.04%
2023/08/07	0	0.00	7.2	64.62	65.20	-7.2	24,618	-0.03%
2023/08/04	4	65.55	0	0.00	65.40	4	25,312	0.02%
2023/08/02	5	65.74	1	65.00	65.30	4	25,743	0.02%
2023/08/01	2	66.70	19	66.03	66.50	-17	26,070	-0.07%
2023/07/31	8	67.90	1	69.20	67.50	7	26,375	0.03%
2023/07/28	7	68.19	8	68.94	69.50	-1	26,653	0.00%
2023/07/27	5	69.60	1	69.90	69.50	4	27,081	0.01%
2023/07/26	25	70.10	10.1	71.89	69.70	15	27,576	0.05%
2023/07/25	5	70.64	26.1	71.05	70.60	-21.1	27,814	-0.08%
2023/07/24	32	70.17	6	70.02	70.00	26	28,006	0.09%
2023/07/21	1	72.60	2	73.15	73.60	-1	28,207	0.00%
2023/07/20	4	73.60	0	0.00	73.20	4	29,256	0.01%
2023/07/19	9	74.34	4	74.73	72.50	5	29,584	0.02%
2023/07/18	7	74.12	3	75.83	74.00	4	30,150	0.01%
2023/07/17	4	76.57	34	76.84	76.70	-30	30,543	-0.10%
2023/07/14	2	72.96	1	72.90	72.60	1	31,042	0.00%
2023/07/13	2	73.30	4	73.78	72.80	-2	32,704	-0.01%
2023/07/12	2.2	71.25	0	0.00	72.00	2.2	33,621	0.01%
2023/07/11	48.3	73.43	10	75.05	72.00	38.3	34,256	0.11%
2023/07/10	7	76.10	2	76.45	76.00	5	34,499	0.01%
2023/07/07	20.1	77.95	5	77.40	78.30	15.1	34,755	0.04%
2023/07/06	14	78.10	0	0.00	77.70	14	35,037	0.04%
2023/07/05	13.1	79.66	20	80.01	79.40	-6.9	35,753	-0.02%
2023/07/04	26	78.43	1	78.10	77.60	25	35,789	0.07%
2023/07/03	11	78.84	7	78.70	78.80	4	35,870	0.01%
2023/06/30	5	77.06	55.4	77.45	78.00	-50.4	36,476	-0.14%
2023/06/29	5	75.20	6	76.15	75.50	-1	36,628	0.00%
2023/06/28	38	75.62	4	75.55	75.30	34	36,905	0.09%
2023/06/27	40.4	77.26	5.5	77.13	75.60	34.9	37,163	0.09%
2023/06/26	12	79.76	3.5	79.89	79.30	8.5	37,281	0.02%
2023/06/21	4.7	80.95	9	81.46	81.80	-4.3	37,430	-0.01%
2023/06/20	6.5	79.94	0.1	80.30	79.40	6.4	37,547	0.02%
2023/06/19	3	79.43	9.6	80.29	80.80	-6.6	38,426	-0.02%
2023/06/16	3.3	80.10	2	79.80	79.10	1.3	39,863	0.00%
2023/06/15	10.2	79.36	37.6	79.42	79.00	-27.4	40,410	-0.07%
2023/06/14	11.2	80.68	11	80.58	80.30	0.2	41,215	0.00%
2023/06/13	7.6	81.48	8	81.21	82.30	-0.4	41,842	0.00%
2023/06/12	18	79.59	17	80.38	78.50	1	42,435	0.00%
2023/06/09	8	80.41	17	80.09	79.00	-9	43,618	-0.02%
2023/06/08	24	78.89	3.1	78.83	78.90	21	44,550	0.05%
2023/06/07	18	82.93	14	83.76	81.50	4	45,822	0.01%
2023/06/06	10.5	83.60	7	83.49	82.60	3.5	46,949	0.01%
2023/06/05	25	86.25	27.5	86.20	85.70	-2.5	47,549	-0.01%
2023/06/02	20	82.84	31.6	83.49	83.40	-11.6	47,681	-0.02%
2023/06/01	20	81.20	52.1	80.77	81.90	-32.1	47,138	-0.07%
2023/05/31	47	77.78	38.3	77.56	78.40	8.7	46,628	0.02%
2023/05/30	9	77.67	22.5	77.82	76.60	-13.5	45,748	-0.03%
2023/05/29	10	76.58	17.1	75.65	76.40	-7.1	45,395	-0.02%
2023/05/26	8.1	73.99	5.3	74.76	73.70	2.8	45,058	0.01%
2023/05/25	40.1	74.98	19.1	74.65	74.50	21.1	44,998	0.05%
2023/05/24	121	79.01	125.2	77.08	75.80	-4.2	44,898	-0.01%	大買/大賣/
2023/05/23	12	75.46	6	75.47	75.50	6	44,540	0.01%
2023/05/22	1	74.20	10	74.93	75.30	-9	44,960	-0.02%
2023/05/19	22.6	75.82	18	74.63	73.20	4.6	44,786	0.01%
2023/05/18	11.6	75.55	18.1	75.88	75.80	-6.5	44,433	-0.01%
2023/05/17	31.4	75.30	48.6	74.58	74.10	-17.2	43,886	-0.04%
2023/05/16	8	73.51	9	74.42	74.40	-1	43,212	0.00%
2023/05/15	12	73.69	8	74.09	72.70	4	42,738	0.01%
2023/05/12	8.1	72.39	23	70.06	73.20	-14.9	42,094	-0.04%
2023/05/11	6	70.18	4	69.48	68.90	2	41,514	0.00%
2023/05/10	12	69.46	14	69.32	70.00	-2	41,156	0.00%
2023/05/09	12.1	71.69	2	72.65	71.70	10.1	40,450	0.03%
2023/05/08	8	72.58	14.3	73.07	73.80	-6.3	39,949	-0.02%
2023/05/05	27.2	72.02	9	71.70	71.20	18.2	39,498	0.05%
2023/05/04	11.9	75.82	3	74.90	74.00	8.9	39,065	0.02%
2023/05/03	8.1	75.78	9	75.80	76.00	-0.9	38,702	0.00%
2023/05/02	70	75.29	75	75.42	76.50	-5	38,138	-0.01%
2023/04/28	46	73.38	15	73.45	73.50	31	37,572	0.08%
2023/04/27	12	71.63	18	72.44	71.90	-6	37,132	-0.02%
2023/04/26	82	71.78	101	71.64	71.90	-19	36,803	-0.05%	大賣/
2023/04/25	26.1	72.86	30.1	72.22	72.70	-4	36,370	-0.01%
2023/04/24	10	73.16	6	73.10	73.30	4	35,247	0.01%
2023/04/21	29.4	73.77	45	72.76	72.50	-15.6	34,861	-0.04%
2023/04/20	31.3	75.99	15.2	75.01	74.60	16.1	34,112	0.05%
2023/04/19	75.5	78.24	82	78.19	77.80	-6.5	33,376	-0.02%
2023/04/18	126	77.28	95.1	77.49	76.40	30.9	32,320	0.10%	大買/
2023/04/17	65	72.66	81.2	73.26	75.90	-16.2	30,534	-0.05%
2023/04/14	66	68.74	55	69.08	69.00	11	29,403	0.04%
2023/04/13	79	66.53	68	67.58	67.30	11	28,431	0.04%
2023/04/12	1	67.70	2	67.15	66.30	-1	27,694	0.00%
2023/04/11	10.1	66.73	4	66.90	66.30	6.1	27,252	0.02%
2023/04/10	22.3	66.06	27	66.43	66.60	-4.7	26,706	-0.02%
2023/04/07	7	62.64	13	63.04	62.50	-6	25,805	-0.02%
2023/04/06	4	60.38	5	60.76	61.60	-1	25,429	0.00%
2023/03/31	81	62.41	36	62.48	60.30	45	25,221	0.18%
2023/03/30	6	61.17	6	61.03	60.80	0	24,733	0.00%
2023/03/29	3	60.20	5	59.36	59.80	-2	24,759	-0.01%
2023/03/28	4	59.00	9.1	59.03	59.20	-5.1	25,009	-0.02%
2023/03/27	6.1	60.77	2	60.60	59.80	4.1	24,753	0.02%
2023/03/24	43	60.08	44	59.60	60.00	-1	24,383	0.00%
2023/03/23	11	59.08	13	58.94	59.50	-2	24,068	-0.01%
2023/03/22	36.1	60.22	24	60.00	59.00	12.1	23,610	0.05%
2023/03/21	38	62.92	36	62.46	61.10	2	22,529	0.01%
2023/03/20	50	59.02	43.1	59.35	59.50	7	20,843	0.03%
2023/03/17	33.1	59.66	64	59.78	59.10	-31	20,016	-0.15%
2023/03/16	43	58.01	17.8	57.91	58.50	25.2	18,949	0.13%
2023/03/15	39	59.63	45.4	59.24	59.20	-6.4	18,059	-0.04%
2023/03/14	35	58.08	68	58.36	58.40	-33	17,276	-0.19%
2023/03/13	66	56.98	42	55.64	56.20	24	15,806	0.15%
2023/03/10	55.6	56.06	57	57.04	56.60	-1.4	14,616	-0.01%
2023/03/09	47.6	55.68	49	55.25	54.80	-1.4	13,026	-0.01%
2023/03/08	12	52.59	35	52.80	54.70	-23	11,630	-0.20%
2023/03/07	22	50.27	19	49.88	49.80	3	10,742	0.03%
2023/03/06	5	48.57	10.1	48.35	48.75	-5.1	10,455	-0.05%
2023/03/03	38	47.82	69	47.80	46.90	-31	10,502	-0.30%
2023/03/02	9	46.16	4	47.15	47.05	5	10,050	0.05%
2023/03/01	3.5	45.64	3.3	45.57	45.60	0.2	9,884	0.00%
2023/02/24	3.6	45.93	5	45.63	45.45	-1.4	9,774	-0.01%
2023/02/23	39.2	46.74	11.3	46.83	46.60	28	9,572	0.29%
2023/02/22	7.1	45.83	7	45.91	47.20	0.1	9,388	0.00%
2023/02/21	62	47.10	63	46.76	46.70	-1	9,065	-0.01%
2023/02/20	28	44.43	62	44.76	46.35	-34	7,673	-0.44%
2023/02/17	13	42.04	26	42.06	42.15	-13	7,037	-0.18%
2023/02/16	3	42.60	12	42.50	42.35	-9	6,955	-0.13%
2023/02/15	0.1	40.55	0	0.00	40.75	0.1	6,725	0.00%
2023/02/14	0	40.25	0	0.00	39.80	0	6,699	0.00%
2023/02/10	7	40.34	52	39.86	39.90	-45	6,759	-0.67%
2023/02/09	1	41.40	5	41.42	41.35	-4	6,706	-0.06%
2023/02/08	4	41.26	10	41.75	41.05	-6	6,678	-0.09%
2023/02/07	12	41.42	2	41.33	41.25	10	6,645	0.15%
2023/02/06	0	0.00	2	41.00	40.65	-2	6,589	-0.03%
2023/02/03	5	40.50	0	0.00	40.45	5	6,578	0.08%
2023/02/02	1	40.55	2	40.53	40.60	-1	6,560	-0.02%
2023/02/01	2	39.75	2	40.03	40.45	0	6,540	0.00%
2023/01/30	0.4	38.95	0	0.00	38.85	0.4	6,526	0.01%
2023/01/16	0	0.00	2	37.95	37.90	-2	6,518	-0.03%
2023/01/13	1	38.20	0	0.00	38.00	1	6,533	0.02%
2023/01/11	2	39.38	0	0.00	39.00	2	6,554	0.03%
2023/01/09	1	40.35	1	40.40	40.15	0	6,569	0.00%
2023/01/05	0	0.00	1	41.00	40.05	-1	6,654	-0.02%
2023/01/03	1	39.70	7	40.00	39.95	-6	6,679	-0.09%
2022/12/29	0	0.00	1	39.60	39.65	-1	6,837	-0.01%
2022/12/28	2	39.38	0	0.00	39.00	2	6,845	0.03%
2022/12/27	0	0.00	7	40.22	40.05	-7	6,843	-0.10%
2022/12/26	1.6	40.53	1.4	40.68	40.00	0.2	6,852	0.00%
2022/12/23	4	40.93	0	0.00	41.00	4	6,825	0.06%
2022/12/22	21	42.64	11.3	41.57	41.50	9.7	6,795	0.14%
2022/12/21	7.4	41.84	6	42.11	42.40	1.4	6,585	0.02%
2022/12/20	20	41.86	18	42.51	40.65	2	6,274	0.03%
2022/12/19	5	41.32	4	41.16	41.25	1	5,759	0.02%
2022/12/16	0	0.00	3	39.12	39.40	-3	5,685	-0.05%
2022/12/15	1.1	40.10	10	40.30	40.50	-8.9	5,680	-0.16%
2022/12/14	1	39.75	21	39.77	39.70	-20	5,709	-0.35%
2022/12/13	0	40.20	16	40.03	39.65	-16	5,901	-0.27%
2022/12/12	1	39.95	0	0.00	39.95	1	6,241	0.02%
2022/12/09	0.1	40.20	1	40.50	39.90	-0.9	6,895	-0.01%
2022/12/08	1	40.05	0	0.00	39.80	1	6,969	0.01%
2022/12/07	5	40.55	3	41.03	39.75	2	6,967	0.03%
2022/12/06	53	42.81	23	42.70	41.65	30	6,883	0.44%
2022/12/05	22	41.80	41	42.00	41.70	-19	6,639	-0.29%
2022/12/02	18	41.79	4	41.60	41.75	14	6,574	0.21%
2022/12/01	11	41.89	1	42.10	41.60	10	6,509	0.15%
2022/11/30	34	42.14	21.2	42.51	41.80	12.8	6,398	0.20%
2022/11/29	8	40.98	0	0.00	41.25	8	6,186	0.13%
2022/11/28	64	42.55	19	42.40	41.70	45	6,208	0.72%
2022/11/25	40.3	42.10	46	42.46	42.30	-5.7	5,779	-0.10%
2022/11/24	44.1	39.16	46	39.01	38.85	-1.9	5,224	-0.04%
2022/11/17	3	38.43	12	38.48	38.45	-9	4,945	-0.18%
2022/11/16	1	38.00	0	0.00	37.85	1	4,917	0.02%
2022/11/15	0	0.00	1	37.55	37.85	-1	4,921	-0.02%
2022/11/14	1	37.15	0	0.00	37.05	1	4,925	0.02%
2022/11/11	31	37.36	21	37.40	36.80	10	4,958	0.20%
2022/11/10	1	38.05	1	37.75	37.80	0	4,919	0.00%
2022/11/09	0	0.00	3	38.07	37.90	-3	4,957	-0.06%
2022/11/07	0	0.00	1	37.70	37.75	-1	4,977	-0.02%
2022/11/04	1	36.75	1	37.40	37.40	0	5,071	0.00%
2022/11/03	1	36.85	1	36.10	36.90	0	5,053	0.00%
2022/11/02	1	36.65	0	0.00	36.60	1	5,083	0.02%
2022/11/01	1	36.35	1	36.30	36.40	0	5,097	0.00%
2022/10/31	1	35.75	0	0.00	35.75	1	5,187	0.02%
2022/10/28	1	35.80	0	0.00	35.25	1	5,227	0.02%
2022/10/27	0	0.00	1	36.55	36.30	-1	5,247	-0.02%
2022/10/26	0	0.00	1	35.20	35.05	-1	5,287	-0.02%
2022/10/21	1	34.50	0	0.00	34.30	1	5,389	0.02%
2022/10/20	0	0.00	1	35.15	35.30	-1	5,381	-0.02%
2022/10/19	1	35.80	0	0.00	36.10	1	5,391	0.02%
2022/10/18	0	0.00	3	35.40	35.40	-3	5,368	-0.06%
2022/10/17	1	33.80	1	33.35	34.95	0	5,439	0.00%
2022/10/14	3	35.17	1	35.30	35.05	2	5,487	0.04%
2022/10/13	2	35.05	2	34.30	33.40	0	5,492	0.00%
2022/10/12	2	36.35	3	35.60	35.70	-1	5,461	-0.02%
2022/10/07	0	0.00	3	38.22	38.20	-3	5,656	-0.05%
2022/10/06	9	38.61	5	38.34	38.20	4	5,817	0.07%
2022/10/05	0	0.00	5	37.44	36.90	-5	5,703	-0.09%
2022/10/03	10	34.80	11	35.51	35.65	-1	5,696	-0.02%
2022/09/30	0	0.00	2	34.60	35.50	-2	5,806	-0.03%
2022/09/29	0.1	35.60	5	35.55	35.35	-5	5,817	-0.09%
2022/09/28	1.1	35.02	0	0.00	34.85	1.1	5,833	0.02%
2022/09/27	1.1	35.78	1	35.85	36.50	0.1	5,809	0.00%
2022/09/26	6.1	36.37	7	36.32	35.75	-0.9	5,831	-0.02%
2022/09/23	1.1	38.25	0	0.00	38.05	1.1	5,846	0.02%
2022/09/22	1.1	39.04	0	0.00	39.10	1.1	5,876	0.02%
2022/09/21	3.3	38.69	0	0.00	38.90	3.3	5,857	0.06%
2022/09/20	7.2	39.56	1	38.20	39.35	6.2	5,801	0.11%
2022/09/19	17	40.52	11	40.97	38.95	6	5,647	0.11%
2022/09/16	17	41.01	15.4	41.89	41.60	1.7	5,366	0.03%
2022/09/14	0	0.00	10	38.10	39.30	-10	4,728	-0.21%
2022/09/13	7	39.70	9	39.18	39.15	-2	4,738	-0.04%
2022/09/08	0.1	37.10	0	0.00	37.30	0.1	4,754	0.00%
2022/09/07	7.3	36.85	0	0.00	36.60	7.3	4,787	0.15%
2022/09/06	0.3	37.55	19	37.30	37.00	-18.8	4,806	-0.39%
2022/09/05	1.8	39.56	0	0.00	38.15	1.8	4,777	0.04%
2022/09/02	13	40.46	2	40.63	40.30	11	4,717	0.23%
2022/09/01	1	40.65	4	39.86	39.55	-3	4,520	-0.07%
2022/08/31	1	39.25	1	38.70	39.15	0	4,456	0.00%
2022/08/30	0	0.00	10	38.20	38.15	-10	4,752	-0.21%
2022/08/25	2	38.70	0	0.00	38.75	2	4,848	0.04%
2022/08/24	0	0.00	5	38.20	38.10	-5	5,138	-0.10%
2022/08/22	2	38.53	1	38.30	38.40	1	5,192	0.02%
2022/08/19	2	40.10	11	39.62	39.45	-9	5,279	-0.17%
2022/08/18	0	0.00	1	40.00	39.90	-1	5,301	-0.02%
2022/08/17	11	39.69	0	0.00	39.70	11	5,298	0.21%
2022/08/16	4	39.28	10	39.20	39.15	-6	5,267	-0.11%
2022/08/15	5	38.80	2	39.03	39.10	3	5,227	0.06%
2022/08/11	21	38.81	12	37.98	37.90	9	5,185	0.17%
2022/08/09	0	0.00	1	37.50	37.95	-1	5,102	-0.02%
2022/08/08	2	37.13	1	37.45	37.55	1	5,119	0.02%
2022/08/05	0	0.00	13	37.16	37.60	-13	5,162	-0.25%
2022/08/04	2	35.45	1	35.05	35.95	1	5,183	0.02%
2022/08/03	3	36.03	10	36.12	36.05	-7	5,170	-0.14%
2022/08/02	3	36.52	10	36.40	36.50	-7	5,192	-0.13%
2022/08/01	0	0.00	2	38.33	38.35	-2	5,145	-0.04%
2022/07/29	2	37.25	0	0.00	37.20	2	5,100	0.04%
2022/07/28	0	0.00	17	36.63	36.60	-17	5,127	-0.33%
2022/07/22	2	37.80	35	37.34	36.80	-33	5,224	-0.63%
2022/07/21	12	37.05	1	36.95	37.35	11	5,315	0.21%
2022/07/20	10	36.43	0	0.00	36.05	10	5,269	0.19%
2022/07/19	5	36.20	5	36.00	35.95	0	5,357	0.00%
2022/07/18	18	36.16	2	36.20	36.10	16	5,373	0.30%
2022/07/15	12	36.15	1	36.35	36.00	11	5,369	0.20%
2022/07/14	5	35.07	5	35.65	36.30	0	5,204	0.00%
2022/07/13	6	33.34	1	33.25	33.00	5	5,084	0.10%
2022/07/12	0	0.00	1	32.60	32.25	-1	5,178	-0.02%
2022/07/08	0	0.00	3	33.80	33.60	-3	5,283	-0.06%
2022/07/07	2	30.53	2	31.13	31.50	0	5,211	0.00%
2022/07/06	3	30.62	0	0.00	30.25	3	5,275	0.06%
2022/07/04	2	31.15	2	31.00	31.00	0	5,410	0.00%
2022/07/01	11	33.22	13	32.93	31.70	-2	5,539	-0.04%
2022/06/30	1	35.00	6.1	34.86	34.00	-5.1	5,642	-0.09%
2022/06/29	12	35.75	32	35.73	35.90	-20	5,690	-0.35%
2022/06/28	12	36.49	10	36.65	36.80	2	5,901	0.03%
2022/06/24	2	36.90	7	36.83	36.85	-5	6,996	-0.07%
2022/06/22	10	35.60	1	36.30	35.60	9	8,370	0.11%
2022/06/21	10	36.48	0	0.00	36.70	10	9,175	0.11%
2022/06/20	2	36.25	6	35.53	35.10	-4	9,495	-0.04%
2022/06/17	2	36.85	10	37.00	36.95	-8	9,504	-0.08%
2022/06/16	6	38.65	2	38.35	37.40	4	9,509	0.04%
2022/06/14	0	0.00	1	38.30	39.10	-1	9,575	-0.01%
2022/06/13	0	0.00	8	39.02	38.80	-8	9,597	-0.08%
2022/06/10	1	39.90	1	39.95	40.00	0	9,611	0.00%
2022/06/09	3	40.75	6.9	40.78	40.60	-3.9	9,630	-0.04%
2022/06/08	4	41.03	17	41.32	41.25	-13	9,651	-0.13%
2022/06/07	5	40.46	13	40.50	40.30	-8	9,377	-0.09%
2022/06/06	10	39.45	1	39.25	39.15	9	9,352	0.10%
2022/06/02	9	40.19	5	39.73	40.00	4	9,466	0.04%
2022/06/01	22	41.55	7	41.79	40.75	15	9,549	0.16%
2022/05/31	2	39.35	0	0.00	39.40	2	9,420	0.02%
2022/05/30	8	39.13	12	39.19	39.15	-4	9,594	-0.04%
2022/05/27	4	38.51	4	38.20	38.10	0	9,640	0.00%
2022/05/25	11	37.95	0	0.00	38.80	11	9,758	0.11%
2022/05/24	1	37.80	0	0.00	37.50	1	9,920	0.01%
2022/05/23	0	0.00	1	38.80	38.35	-1	10,009	-0.01%
2022/05/20	7	38.69	0.2	38.47	38.35	6.8	10,206	0.07%
2022/05/19	1.2	37.46	0	0.00	38.40	1.2	10,389	0.01%
2022/05/18	8	38.26	8	38.71	38.40	0	10,582	0.00%
2022/05/17	1	37.85	0	0.00	38.10	1	11,380	0.01%
2022/05/16	1	37.20	1	37.60	37.35	0	11,789	0.00%
2022/05/13	0	0.00	3	36.85	36.75	-3	11,807	-0.03%
2022/05/12	11	36.73	19	35.43	35.00	-8	11,857	-0.07%
2022/05/11	2	37.45	0.4	37.81	37.30	1.6	11,831	0.01%
2022/05/10	3	38.20	0	0.00	38.25	3	11,976	0.03%
2022/05/09	2.2	38.71	0	0.00	38.60	2.2	12,027	0.02%
2022/05/06	2	39.80	0	0.00	39.85	2	12,155	0.02%
2022/05/05	1.1	41.04	0	0.00	41.00	1.1	12,278	0.01%
2022/05/04	1	40.20	0	0.00	40.55	1	12,324	0.01%
2022/04/29	1	39.00	0	0.00	39.00	1	12,634	0.01%
2022/04/27	4.2	38.79	6	38.46	38.65	-1.9	12,841	-0.01%
2022/04/26	3	41.03	7	40.94	40.70	-4	12,772	-0.03%
2022/04/25	4.1	41.45	2	41.15	40.95	2.1	12,852	0.02%
2022/04/22	10	43.64	2	43.05	43.25	8	12,957	0.06%
2022/04/21	0	0.00	2	43.40	43.60	-2	13,093	-0.02%
2022/04/20	1	43.10	1	42.80	42.95	0	13,319	0.00%
2022/04/19	5	42.56	0	0.00	42.05	5	13,467	0.04%
2022/04/18	0	0.00	5	42.91	42.35	-5	13,793	-0.04%
2022/04/15	0	0.00	1	44.20	43.80	-1	13,993	-0.01%
2022/04/14	0	0.00	1	45.40	45.10	-1	14,415	-0.01%
2022/04/13	3	44.58	1	44.45	44.50	2	14,620	0.01%
2022/04/12	5	44.10	13	43.58	44.20	-8	14,967	-0.05%
2022/04/11	9	44.67	1	45.20	44.00	8	15,448	0.05%
2022/04/08	4	45.94	10	46.00	45.75	-6	15,823	-0.04%
2022/04/07	10	46.11	10	46.65	45.20	0	16,675	0.00%
2022/04/06	14	47.41	30	47.53	47.15	-16	16,890	-0.09%
2022/04/01	5	46.32	21	46.70	46.10	-16	17,214	-0.09%
2022/03/31	16	47.28	2	47.65	46.80	14	18,222	0.08%
2022/03/30	38	48.67	31	48.50	48.25	7	19,103	0.04%
2022/03/29	9	48.17	8	48.06	46.95	1	21,757	0.00%
2022/03/28	19	48.25	27.6	47.90	47.60	-8.6	22,374	-0.04%
2022/03/25	43	47.57	64	47.97	47.65	-21	22,255	-0.09%
2022/03/24	59	47.28	116	47.17	45.90	-57	21,832	-0.26%	大賣/
2022/03/23	64	44.28	83.1	45.21	45.75	-19.1	21,678	-0.09%
2022/03/22	8	43.24	0	0.00	43.00	8	22,935	0.03%
2022/03/21	0.1	42.90	1	43.15	42.65	-0.9	24,311	0.00%
2022/03/18	51	43.33	3	42.66	43.30	48	25,021	0.19%
2022/03/17	0	0.00	1	42.32	42.55	-1	25,932	0.00%
2022/03/16	26	41.74	0	0.00	41.40	26	26,305	0.10%
2022/03/15	5	42.06	2	42.35	41.90	3	26,355	0.01%
2022/03/14	0	0.00	0.5	42.90	43.15	-0.5	26,570	0.00%
2022/03/11	2	42.23	10	42.10	42.10	-8	27,074	-0.03%
2022/03/10	0	0.00	1	43.61	43.35	-1	27,079	0.00%
2022/03/09	1	42.75	0	0.00	42.65	1	27,036	0.00%
2022/03/08	5	42.00	1	42.11	41.75	4	27,012	0.01%
2022/03/07	6.6	43.70	1.5	43.17	43.00	5.1	26,897	0.02%
2022/03/04	0.1	46.10	5	46.31	45.50	-4.9	26,779	-0.02%
2022/03/03	3.5	46.84	1	47.77	46.55	2.5	26,680	0.01%
2022/03/01	0	0.00	2.1	46.80	46.85	-2.1	26,662	-0.01%
2022/02/25	0	0.00	6	45.30	44.80	-6	26,695	-0.02%
2022/02/24	3.2	44.58	10	44.85	44.05	-6.8	26,666	-0.03%
2022/02/23	10	46.38	5	46.15	46.50	5	26,540	0.02%
2022/02/22	12.1	46.51	30	47.19	45.40	-17.9	26,548	-0.07%
2022/02/21	6	47.85	16	47.81	47.75	-10	26,443	-0.04%
2022/02/18	6	46.82	11	47.03	47.95	-5	26,335	-0.02%
2022/02/17	50	48.08	43	48.13	46.70	7	26,355	0.03%
2022/02/16	5.1	46.55	6.6	46.97	48.15	-1.6	25,774	-0.01%
2022/02/15	1	44.28	3	44.29	43.80	-2	25,474	-0.01%
2022/02/14	2.6	43.77	1	44.29	43.50	1.6	25,529	0.01%
2022/02/11	1	45.65	2.2	45.59	45.70	-1.2	25,612	0.00%
2022/02/10	11	45.51	0	0.00	45.20	11	25,949	0.04%
2022/02/09	1	45.05	2	45.33	45.20	-1	25,870	0.00%
2022/02/08	2.5	44.28	2	43.67	44.95	0.5	25,855	0.00%
2022/02/07	5	42.75	6.1	42.82	43.90	-1	25,760	0.00%
2022/01/26	3.6	41.51	3	41.55	41.60	0.5	25,716	0.00%
2022/01/25	31	41.53	55	41.39	40.80	-24	26,178	-0.09%
2022/01/24	13	42.81	18	42.42	42.80	-5	26,203	-0.02%
2022/01/21	11.2	43.23	0	0.00	42.55	11.2	26,324	0.04%
2022/01/20	5.1	44.50	0	0.00	44.45	5.1	26,539	0.02%
2022/01/19	9.1	45.02	8	44.80	44.80	1.1	27,174	0.00%
2022/01/18	3.1	45.51	11	45.32	44.80	-7.9	27,675	-0.03%
2022/01/17	16.2	45.60	17.1	45.64	45.60	-0.9	27,640	0.00%
2022/01/14	8	44.58	10	44.80	44.15	-2	27,650	-0.01%
2022/01/13	18	45.82	7	45.35	45.65	11	27,830	0.04%
2022/01/12	16.1	46.77	18	46.66	46.00	-1.9	28,004	-0.01%
2022/01/11	14.2	46.96	6	46.42	46.50	8.2	27,968	0.03%
2022/01/10	19.1	47.51	5.1	49.09	48.70	14	27,612	0.05%
2022/01/07	23.1	48.05	19	48.02	47.75	4.1	27,341	0.01%
2022/01/06	2.1	49.76	11	50.30	49.60	-8.9	26,889	-0.03%
2022/01/05	38.1	51.25	7	51.27	50.40	31.1	26,623	0.12%
2022/01/04	31	51.81	44	52.03	52.10	-13	26,245	-0.05%
2022/01/03	34.2	50.22	31	50.30	50.70	3.2	25,790	0.01%
2021/12/30	77.2	51.48	61.2	51.29	50.30	16	25,335	0.06%
2021/12/29	28	50.46	16	50.80	50.60	12	24,493	0.05%
2021/12/28	22	50.17	20.5	50.16	50.00	1.5	24,195	0.01%
2021/12/27	45	50.89	37.1	51.20	51.70	7.9	23,728	0.03%
2021/12/24	37	50.40	50	50.01	49.40	-13	22,652	-0.06%
2021/12/23	102.7	49.75	121	50.23	49.90	-18.3	21,538	-0.08%	大買/大賣/
2021/12/22	14	45.60	51.2	45.34	47.35	-37.2	18,101	-0.21%
2021/12/21	37.1	43.31	10	43.26	43.05	27.1	17,170	0.16%
2021/12/20	22	45.26	18	44.90	45.15	4	16,748	0.02%
2021/12/17	15.1	45.68	12.6	45.80	45.40	2.5	16,239	0.02%
2021/12/16	66.9	45.81	81.3	46.50	46.25	-14.4	15,573	-0.09%
2021/12/15	150.3	42.86	160	43.73	43.80	-9.7	13,999	-0.07%	大買/大賣/
2021/12/14	35	40.11	34	40.29	40.80	1	12,584	0.01%
2021/12/13	43	41.40	273	41.90	42.25	-230	11,852	-1.94%	大賣/鉅額交易
2021/12/10	20	39.31	16	39.84	38.45	4	10,891	0.04%
2021/12/09	1	38.45	0.2	38.30	38.30	0.8	10,460	0.01%
2021/12/08	34	38.69	2	38.38	38.20	32	10,373	0.31%
2021/12/07	185	38.87	70	38.83	39.10	115	10,132	1.13%	大買/鉅額交易
2021/12/06	3	37.22	2	36.85	37.20	1	9,605	0.01%
2021/12/03	0	0.00	1	36.25	36.20	-1	9,602	-0.01%
2021/12/02	2	35.85	0	0.00	35.65	2	9,638	0.02%
2021/11/30	40	36.40	2	35.75	36.25	38	9,693	0.39%
2021/11/29	3	35.20	3	35.00	35.45	0	9,748	0.00%
2021/11/26	12	36.55	1	35.80	35.75	11	9,817	0.11%
2021/11/25	14	37.43	2	37.93	37.10	12	9,738	0.12%
2021/11/24	5	36.28	43	37.20	38.05	-38	9,614	-0.40%
2021/11/23	6	37.21	1	38.04	36.85	5	9,542	0.05%
2021/11/22	0	0.00	2	38.03	37.70	-2	9,567	-0.02%
2021/11/19	5	37.42	3	38.27	37.35	2	9,684	0.02%
2021/11/18	2	37.68	3	37.83	37.55	-1	9,701	-0.01%
2021/11/17	8	37.30	3	37.57	37.15	5	9,687	0.05%
2021/11/16	4	37.63	0	0.00	37.30	4	9,737	0.04%
2021/11/15	3	38.18	9	38.19	38.40	-6	9,596	-0.06%
2021/11/12	8	37.13	8	37.39	37.20	0	9,510	0.00%
2021/11/11	3	37.05	3	38.17	36.55	0	9,519	0.00%
2021/11/10	11	37.42	7	37.87	37.30	4	9,529	0.04%
2021/11/09	17	37.08	13	37.53	37.70	4	9,481	0.04%
2021/11/08	2	35.00	21	35.70	35.50	-19	9,209	-0.21%
2021/11/05	21	34.68	2	34.83	34.40	19	9,380	0.20%
2021/11/04	2	35.63	1	35.55	35.25	1	9,424	0.01%
2021/11/03	5	35.60	7	35.71	35.20	-2	9,455	-0.02%
2021/11/02	15	37.26	43	37.28	35.45	-28	9,494	-0.29%
2021/11/01	8	37.10	21	36.94	36.80	-13	9,020	-0.14%
2021/10/29	24	37.25	7	37.24	36.80	17	8,881	0.19%
2021/10/28	15	36.92	9	37.17	36.30	6	8,571	0.07%
2021/10/27	25	36.88	18	37.22	36.30	7	8,202	0.09%
2021/10/26	14	36.09	36	36.91	37.25	-22	7,558	-0.29%
2021/10/25	4	34.23	0	0.00	33.90	4	7,035	0.06%
2021/10/22	8	35.26	6	35.08	34.80	2	7,167	0.03%
2021/10/21	6	35.23	0	0.00	35.30	6	7,157	0.08%
2021/10/20	37	35.60	6	35.43	35.30	31	7,123	0.44%
2021/10/19	5	33.35	5	33.13	33.00	0	6,882	0.00%
2021/10/18	0	0.00	2	32.50	32.20	-2	6,882	-0.03%
2021/10/14	0	0.00	2	30.85	30.85	-2	7,241	-0.03%
2021/10/13	2	30.78	0	0.00	29.90	2	7,365	0.03%
2021/10/08	7	31.51	6	31.40	31.30	1	7,645	0.01%
2021/10/05	1	30.00	6	30.20	30.60	-5	9,372	-0.05%
2021/10/04	15	29.05	2	29.83	29.00	13	9,871	0.13%
2021/09/30	0	0.00	0.1	32.00	32.15	-0.1	11,451	0.00%
2021/09/28	2	32.75	0	0.00	32.35	2	12,399	0.02%
2021/09/27	5	33.38	0	0.00	33.25	5	12,598	0.04%
2021/09/24	2	32.45	2	32.68	32.70	0	12,832	0.00%
2021/09/23	0	0.00	17	32.83	32.05	-17	13,219	-0.13%
2021/09/17	1	32.30	0	0.00	32.35	1	15,407	0.01%
2021/09/16	0	0.00	1	33.45	32.65	-1	15,957	-0.01%
2021/09/14	5	32.46	0	0.00	32.15	5	16,573	0.03%
2021/09/10	0	0.00	6	32.59	32.85	-6	16,909	-0.04%
2021/09/09	1	32.95	0	0.00	33.00	1	17,150	0.01%
2021/09/08	12	32.18	10	32.38	32.05	2	17,334	0.01%
2021/09/07	9	32.90	4	32.78	33.45	5	17,836	0.03%
2021/09/06	20	33.83	2	34.40	33.45	18	18,298	0.10%
2021/09/03	0	0.00	2	35.00	34.90	-2	18,328	-0.01%
2021/09/02	5	34.45	3	34.75	34.45	2	18,386	0.01%
2021/09/01	4	36.06	0	0.00	35.80	4	18,456	0.02%
2021/08/31	2	35.95	2	36.00	35.95	0	18,438	0.00%
2021/08/30	5	36.00	0	0.00	35.90	5	18,637	0.03%
2021/08/27	4	35.91	8	36.25	35.65	-4	18,817	-0.02%
2021/08/26	18	36.68	11	36.14	36.85	7	19,040	0.04%
2021/08/25	3	36.08	7	35.59	36.10	-4	19,122	-0.02%
2021/08/24	5	34.33	0	0.00	34.25	5	19,301	0.03%
2021/08/23	5	34.80	6	34.84	34.90	-1	19,627	-0.01%
2021/08/20	7	33.86	7	33.62	34.05	0	19,925	0.00%
2021/08/19	4	33.20	10	33.26	32.50	-6	20,009	-0.03%
2021/08/18	11	32.68	2	33.10	34.45	9	20,301	0.04%
2021/08/17	3	32.83	1	34.20	31.80	2	20,427	0.01%
2021/08/16	1	35.45	0	0.00	34.10	1	20,432	0.00%
2021/08/13	3	35.90	3.3	37.38	35.80	-0.3	20,452	0.00%
2021/08/12	2	38.38	2	38.20	38.25	0	20,523	0.00%
2021/08/11	9	38.08	11	38.39	38.95	-2	20,594	-0.01%
2021/08/10	0	0.00	12	37.65	37.65	-12	20,667	-0.06%
2021/08/09	2	37.95	0	0.00	37.05	2	20,854	0.01%
2021/08/06	50	37.39	3	38.38	37.60	47	21,081	0.22%
2021/08/05	0	0.00	29	36.55	36.60	-29	21,273	-0.14%
2021/08/04	8	37.49	6	37.92	37.45	2	21,764	0.01%
2021/08/03	7	37.81	0	0.00	37.65	7	22,054	0.03%
2021/08/02	0	0.00	3	37.85	38.00	-3	22,273	-0.01%
2021/07/30	10	38.05	13	38.30	37.90	-3	22,477	-0.01%
2021/07/29	14	38.15	18	38.23	38.40	-4	22,689	-0.02%
2021/07/28	11	38.30	18	38.69	38.10	-7	22,900	-0.03%
2021/07/27	4	40.15	46.3	41.13	39.65	-42.3	23,195	-0.18%
2021/07/26	92.4	41.51	19	41.47	41.60	73.4	23,492	0.31%
2021/07/23	4.3	40.09	8	39.99	40.05	-3.7	24,314	-0.02%
2021/07/22	38	39.47	7	38.98	38.90	31	24,927	0.12%
2021/07/21	9	38.17	14	38.05	37.75	-5	25,844	-0.02%
2021/07/20	20	38.34	30	37.92	37.75	-10	25,772	-0.04%
2021/07/19	14	39.89	15	40.70	39.80	-1	25,664	0.00%
2021/07/16	15	40.63	12	41.11	40.50	3	25,559	0.01%
2021/07/15	29	40.87	14	40.94	40.90	15	25,443	0.06%
2021/07/14	25	40.58	59	41.83	40.45	-34	25,327	-0.13%
2021/07/13	51	43.42	49	43.34	41.35	2	25,095	0.01%
2021/07/12	31	43.04	39.4	42.91	43.15	-8.4	24,316	-0.03%
2021/07/09	24	42.09	32.3	42.26	41.20	-8.3	23,498	-0.04%
2021/07/08	47.9	41.61	13.3	41.83	42.40	34.6	22,982	0.15%
2021/07/07	40.3	41.64	21	41.28	40.80	19.3	22,452	0.09%
2021/07/06	5	41.84	106	42.77	43.00	-101	21,586	-0.47%	大賣/鉅額交易
2021/07/05	24	39.07	23	38.71	39.10	1	21,259	0.00%
2021/07/02	26	37.59	25	37.44	37.60	1	21,926	0.00%
2021/07/01	15	37.39	19	38.11	36.90	-4	21,974	-0.02%
2021/06/30	14	38.24	20	38.08	38.15	-6	21,976	-0.03%
2021/06/29	79	38.58	28.3	38.52	37.25	50.8	21,852	0.23%
2021/06/28	105.3	40.55	70.3	39.70	39.75	35	21,547	0.16%	大買/
2021/06/25	13.3	37.51	18.3	39.08	39.80	-5	20,099	-0.02%
2021/06/24	32.3	36.09	33	36.37	36.20	-0.7	19,674	0.00%
2021/06/23	31	34.78	19	35.49	35.80	12	19,435	0.06%
2021/06/22	55	34.72	10	33.25	33.40	45	19,356	0.23%
2021/06/21	3	34.37	0	0.00	34.05	3	19,369	0.02%
2021/06/18	29	36.63	12	37.03	35.85	17	19,561	0.09%
2021/06/17	23	36.16	1	36.18	36.30	22	21,100	0.10%
2021/06/16	14	36.27	13	36.42	35.25	1	22,480	0.00%
2021/06/15	2	36.48	26	35.47	36.55	-24	23,594	-0.10%
2021/06/11	4	33.84	1	33.15	33.25	3	24,009	0.01%
2021/06/10	4	33.26	10	33.20	33.20	-6	24,903	-0.02%
2021/06/09	4	33.65	2.2	33.35	33.25	1.8	25,010	0.01%
2021/06/08	2	35.20	3	34.85	34.75	-1	24,966	0.00%
2021/06/07	3	35.57	9	34.65	34.30	-6	24,939	-0.02%
2021/06/04	6	36.63	22	36.71	36.10	-16	24,757	-0.06%
2021/06/03	8	36.82	143	35.80	36.20	-135	24,630	-0.55%	大賣/鉅額交易
2021/06/02	10	36.64	11	36.08	35.40	-1	24,417	0.00%
2021/06/01	10	37.10	16	36.50	36.70	-6	24,292	-0.02%
2021/05/31	49	35.94	26.1	35.62	36.40	23	24,079	0.10%
2021/05/28	22	33.35	19	33.66	33.80	3	24,205	0.01%
2021/05/27	8	31.01	3	30.77	30.75	5	24,751	0.02%
2021/05/26	142	30.77	3	30.20	30.40	139	24,713	0.56%	大買/鉅額交易
2021/05/25	2	30.73	1	30.50	31.15	1	24,380	0.00%
2021/05/24	0.1	28.05	0	0.00	28.35	0.1	24,247	0.00%
2021/05/20	2	27.40	1	27.80	26.65	1	24,303	0.00%
2021/05/19	2	28.48	1	27.45	27.65	1	24,174	0.00%
2021/05/18	35	27.16	28.5	27.50	28.15	6.5	24,050	0.03%
2021/05/17	1	27.20	2	26.00	25.60	-1	23,768	0.00%
2021/05/14	5	29.98	2	28.13	28.40	3	23,502	0.01%
2021/05/13	3.1	30.02	4	30.20	29.85	-1	23,224	0.00%
2021/05/12	2	33.23	11	31.16	30.40	-9	22,926	-0.04%
2021/05/11	7.2	32.40	17	33.54	32.10	-9.8	22,378	-0.04%
2021/05/10	11	35.06	5	35.26	35.30	6	22,094	0.03%
2021/05/07	9	35.17	13	35.01	36.95	-4	21,966	-0.02%
2021/05/06	13	35.80	25	34.07	34.30	-12	21,867	-0.05%
2021/05/05	7	36.22	4	36.20	34.45	3	21,673	0.01%
2021/05/04	8	38.02	7	35.89	36.10	1	21,592	0.00%
2021/05/03	11.3	39.69	31	39.76	38.70	-19.7	21,235	-0.09%
2021/04/29	47	45.94	34	46.13	42.95	13	20,791	0.06%
2021/04/28	16	43.96	27	43.86	45.10	-11	19,829	-0.06%
2021/04/27	35	42.13	24.1	42.28	41.00	10.9	19,229	0.06%
2021/04/26	5	39.90	2	39.90	39.90	3	18,422	0.02%
2021/04/23	0	0.00	21.1	35.49	36.30	-21.1	18,508	-0.11%
2021/04/22	9	34.76	0	0.00	33.00	9	18,616	0.05%
2021/04/21	0	0.00	1	33.40	34.40	-1	18,814	-0.01%
2021/04/19	8.1	36.44	0	0.00	34.50	8.1	19,413	0.04%
2021/04/16	0	0.00	2	35.70	36.40	-2	20,088	-0.01%
2021/04/15	2	34.75	0	0.00	35.70	2	20,268	0.01%
2021/04/14	1.1	33.64	15	36.26	35.10	-13.9	20,395	-0.07%
2021/04/13	1	38.30	0.3	36.60	37.00	0.7	20,488	0.00%
2021/04/12	18	35.74	37.3	35.09	38.00	-19.3	20,566	-0.09%
2021/04/09	9	37.80	6	37.80	37.80	3	20,758	0.01%
2021/04/08	60.3	41.80	68	41.79	41.95	-7.7	20,895	-0.04%
2021/04/07	15	38.37	16	38.25	38.90	-1	19,783	-0.01%
2021/04/06	13	34.85	6.6	34.28	35.40	6.4	19,602	0.03%
2021/04/01	11	30.66	13.1	30.57	32.20	-2.1	19,483	-0.01%
2021/03/31	15.1	29.25	13	29.16	29.30	2.1	19,341	0.01%
2021/03/30	26	28.99	37	28.04	29.30	-11	19,307	-0.06%
2021/03/29	29	26.96	25.4	26.80	26.95	3.7	19,141	0.02%
2021/03/26	24	26.16	16	25.83	26.20	8	19,240	0.04%
2021/03/25	5.6	25.93	42	26.05	25.75	-36.4	19,364	-0.19%
2021/03/24	48	24.99	5	24.00	25.30	43	20,185	0.21%
2021/03/23	10.2	24.28	25.2	24.23	24.45	-15.1	20,830	-0.07%
2021/03/22	98.2	26.98	83.5	26.90	26.00	14.7	20,580	0.07%
2021/03/19	135	24.59	217	24.93	25.55	-82	19,048	-0.43%	大買/大賣/
2021/03/18	62.6	22.28	134	22.93	23.25	-71.5	17,938	-0.40%	大賣/
2021/03/17	34	19.93	50.2	20.59	21.15	-16.2	16,444	-0.10%
2021/03/16	70.2	19.66	63	19.87	19.25	7.2	15,750	0.05%
2021/03/15	1	18.50	27.4	18.48	18.50	-26.4	14,969	-0.18%
2021/03/12	10	17.90	12	17.87	17.90	-2	15,063	-0.01%
2021/03/11	35.1	17.46	6	17.64	17.70	29.1	15,623	0.19%
2021/03/10	15	17.25	47	17.00	17.00	-32	15,916	-0.20%
2021/03/09	1	17.10	1	16.40	17.10	0	16,439	0.00%
2021/03/08	10	17.20	22	16.84	16.80	-12	17,152	-0.07%
2021/03/05	8	17.52	48	17.33	17.30	-40	17,645	-0.23%
2021/03/04	23.2	17.37	17	17.33	17.35	6.2	17,670	0.04%
2021/03/03	52.1	18.33	52	17.87	17.80	0.1	17,605	0.00%
2021/03/02	36	19.45	56.5	19.25	19.45	-20.5	17,445	-0.12%
2021/02/26	10	17.88	5	17.95	17.85	5	16,612	0.03%
2021/02/25	0.2	17.60	22	17.58	17.55	-21.8	16,460	-0.13%
2021/02/24	28	17.94	55	18.01	17.50	-27	16,430	-0.16%
2021/02/23	25	17.56	10	17.60	17.50	15	16,298	0.09%
2021/02/22	40.3	18.08	3.2	18.14	17.70	37.1	16,355	0.23%
2021/02/19	0	0.00	5	17.11	17.25	-5	16,104	-0.03%
2021/02/18	19	16.89	0	0.00	16.85	19	16,065	0.12%
2021/02/17	26	16.05	2	16.60	16.60	24	15,983	0.15%
2021/02/05	0	0.00	6	16.00	15.80	-6	15,950	-0.04%
2021/02/03	13	16.10	0	0.00	16.10	13	16,018	0.08%
2021/02/02	2	16.20	0	0.00	16.15	2	16,054	0.01%
2021/02/01	0	0.00	3	16.60	16.20	-3	16,069	-0.02%
2021/01/29	3	17.35	28	17.25	16.50	-25	16,124	-0.16%
2021/01/28	9	16.78	6	17.03	17.05	3	16,239	0.02%
2021/01/27	2	16.65	38	16.47	16.65	-36	16,178	-0.22%
2021/01/26	7	16.40	10	16.30	16.25	-3	16,403	-0.02%
2021/01/25	29	15.94	25	15.91	15.95	4	16,194	0.02%
2021/01/22	4	16.01	7	15.97	15.95	-3	16,058	-0.02%
2021/01/21	9	16.78	5	16.59	15.90	4	16,017	0.02%
2021/01/20	81	17.02	35	16.64	16.40	46	15,875	0.29%
2021/01/19	18	17.46	33	17.28	17.55	-15	15,684	-0.10%
2021/01/18	7	17.57	20	17.25	17.20	-13	15,497	-0.08%
2021/01/15	33	17.97	43	17.65	17.80	-10	15,367	-0.07%
2021/01/14	27	17.86	23	18.01	18.25	4	15,141	0.03%
2021/01/13	7	17.80	1.2	17.72	17.45	5.8	14,972	0.04%
2021/01/12	60	17.84	139	17.96	17.10	-79	14,844	-0.53%	大賣/
2021/01/11	34	17.82	30	17.90	18.25	4	14,511	0.03%
2021/01/08	17	16.91	31	16.62	16.75	-14	14,277	-0.10%
2021/01/07	18	16.36	18	16.70	16.70	0	14,733	0.00%
2021/01/06	19	16.48	45	16.12	16.00	-26	14,688	-0.18%
2021/01/05	44	16.79	64	16.80	16.55	-20	14,508	-0.14%
2021/01/04	117	17.01	75	17.12	16.95	42	14,338	0.29%	大買/
2020/12/31	71	16.54	9	16.67	16.30	62	13,928	0.45%
2020/12/30	19	16.24	6	16.20	16.15	13	13,640	0.10%
2020/12/29	5	16.30	2	16.28	16.15	3	13,589	0.02%
2020/12/28	12	16.14	7	16.13	16.15	5	13,565	0.04%
2020/12/25	104	16.36	21	16.24	16.50	83	13,417	0.62%	大買/
2020/12/24	28	16.59	40	16.51	16.30	-12	13,307	-0.09%
2020/12/23	5	15.68	1	16.00	15.85	4	13,152	0.03%
2020/12/22	35	16.26	53	15.92	15.70	-18	13,100	-0.14%
2020/12/21	39	16.75	11	16.55	16.55	28	12,998	0.22%
2020/12/18	64	17.08	26	16.97	16.70	38	13,098	0.29%
2020/12/17	73	17.21	28	17.10	17.35	45	12,820	0.35%
2020/12/16	17	15.94	33	16.00	15.80	-16	12,522	-0.13%
2020/12/15	32	15.83	2	15.55	15.80	30	12,475	0.24%
2020/12/14	21	16.14	30	16.08	16.20	-9	12,329	-0.07%
2020/12/11	4	15.10	1	15.25	15.30	3	11,888	0.03%
2020/12/10	37	15.71	61	15.87	15.45	-24	11,707	-0.20%
2020/12/09	3	15.48	3	15.37	15.35	0	11,550	0.00%
2020/12/08	39	15.82	35	15.96	15.80	4	11,360	0.04%
2020/12/07	56	15.16	12	15.50	16.00	44	11,045	0.40%
2020/12/04	15	15.41	7	15.43	15.50	8	10,384	0.08%
2020/12/03	29	15.33	53	15.22	15.15	-24	10,014	-0.24%
2020/12/02	38	14.30	35	14.48	14.60	3	9,500	0.03%
2020/12/01	11	13.85	30	13.89	14.20	-19	8,759	-0.22%
2020/11/30	1	12.65	2	12.83	12.95	-1	8,208	-0.01%
2020/11/27	1	12.35	16	12.51	12.60	-15	8,177	-0.18%
2020/11/26	34	12.69	59	12.50	12.35	-25	8,290	-0.30%
2020/11/25	1	12.05	0	0.00	12.00	1	7,863	0.01%
2020/11/24	30	11.90	3	11.90	11.90	27	7,777	0.35%
2020/11/20	10	11.80	0	0.00	11.85	10	7,713	0.13%
2020/11/19	6	12.13	14	12.01	11.95	-8	7,714	-0.10%
2020/11/18	0	0.00	5	11.60	11.50	-5	7,661	-0.07%
2020/11/17	5	11.50	0	0.00	11.70	5	7,784	0.06%
2020/11/16	4	11.50	0	0.00	11.35	4	7,756	0.05%
2020/11/13	5	11.50	0	0.00	11.40	5	7,779	0.06%
2020/11/12	12	11.45	0	0.00	11.40	12	7,793	0.15%
2020/11/11	1	11.90	0	0.00	12.00	1	7,663	0.01%
2020/11/10	5	11.95	0	0.00	11.60	5	7,638	0.07%
2020/11/09	4	12.15	0	0.00	11.95	4	7,582	0.05%
2020/11/06	0	0.00	3	12.40	12.15	-3	7,633	-0.04%
2020/11/05	0	0.00	4	12.44	12.40	-4	7,524	-0.05%
2020/11/03	1	12.05	6	12.23	12.05	-5	7,167	-0.07%
2020/10/30	0	0.00	2	12.00	11.70	-2	6,847	-0.03%
2020/10/29	0	0.00	6	11.95	11.90	-6	6,819	-0.09%
2020/10/26	8	12.04	0	0.00	11.95	8	6,669	0.12%
2020/10/22	0	0.00	3	11.92	11.95	-3	6,535	-0.05%
2020/10/21	0	0.00	2	12.23	12.05	-2	6,496	-0.03%
2020/10/19	36	11.93	47	11.85	12.25	-11	6,340	-0.17%
2020/10/16	6	11.98	6	12.33	11.50	0	6,182	0.00%
2020/10/15	18	12.38	57	12.32	12.40	-39	5,884	-0.66%
2020/10/14	2	10.88	3	11.05	11.30	-1	5,207	-0.02%
2020/10/12	0	0.00	2	10.55	10.40	-2	5,080	-0.04%
2020/10/08	22	10.60	0	0.00	10.45	22	5,104	0.43%
2020/10/05	0	0.00	2	10.30	10.40	-2	5,580	-0.04%
2020/09/30	2	10.03	1	9.91	10.05	1	5,524	0.02%
2020/09/29	2	10.05	34	10.00	10.05	-32	5,539	-0.58%
2020/09/28	1	9.98	0	0.00	10.20	1	5,547	0.02%
2020/09/25	1	9.98	10	10.10	9.73	-9	5,558	-0.16%
2020/09/24	11	10.00	2	10.05	9.90	9	5,572	0.16%
2020/09/23	58	11.21	71	10.83	10.50	-13	5,481	-0.24%
2020/09/22	55	11.97	32	11.95	11.50	23	5,275	0.44%
2020/09/21	23	11.79	46	11.98	12.00	-23	4,595	-0.50%
2020/09/17	1	10.60	1	10.60	10.50	0	3,951	0.00%
2020/09/16	2	10.25	0	0.00	10.40	2	3,812	0.05%
2020/09/14	10	10.15	0	0.00	10.10	10	3,746	0.27%
2020/09/11	2	9.90	1	10.10	9.75	1	3,660	0.03%
2020/09/09	0	0.00	4	9.96	10.15	-4	3,622	-0.11%
2020/09/07	4	10.40	0	0.00	10.15	4	3,584	0.11%
2020/09/03	10	10.10	0	0.00	10.10	10	3,464	0.29%
2020/09/02	1	10.20	0	0.00	10.05	1	3,440	0.03%
2020/09/01	50	10.04	15	10.12	10.35	35	3,458	1.01%
2020/08/28	1	9.85	5	9.68	9.61	-4	3,232	-0.12%
2020/08/27	5	9.60	0	0.00	9.52	5	3,220	0.16%
2020/08/24	1	9.82	0	0.00	9.75	1	3,292	0.03%
2020/08/21	12	9.72	18	9.77	9.86	-6	3,349	-0.18%
2020/08/20	0	0.00	3	9.21	9.03	-3	3,197	-0.09%
2020/08/19	1	9.62	20	9.60	9.58	-19	3,148	-0.60%
2020/08/17	2	9.37	0	0.00	9.42	2	3,046	0.07%
2020/08/14	0	0.00	2	9.33	9.32	-2	3,027	-0.07%
2020/08/13	1	9.25	0	0.00	9.26	1	3,027	0.03%
2020/08/12	4	9.43	3	9.64	9.47	1	2,993	0.03%
2020/08/10	1	9.07	2	9.16	9.07	-1	2,871	-0.03%
2020/08/06	1	9.41	0	0.00	9.13	1	2,864	0.03%
2020/08/04	0	0.00	10	9.06	9.11	-10	2,843	-0.35%
2020/07/29	0	0.00	10	8.72	8.75	-10	2,840	-0.35%
2020/07/28	0	0.00	5	8.50	8.47	-5	2,838	-0.18%
2020/07/27	5	9.00	0	0.00	8.76	5	2,827	0.18%
2020/07/23	0	0.00	2	9.28	9.28	-2	2,798	-0.07%
2020/07/22	10	9.30	0	0.00	9.35	10	2,797	0.36%
2020/07/21	11	9.50	0	0.00	9.20	11	2,765	0.40%
2020/07/17	1	9.24	0	0.00	9.01	1	2,529	0.04%
2020/07/15	12	9.46	0	0.00	9.29	12	2,486	0.48%
2020/07/14	21	9.64	0	0.00	9.51	21	2,461	0.85%
2020/07/13	2	9.85	40.1	9.99	10.00	-38.1	2,334	-1.63%
2020/07/10	20	9.44	0	0.00	9.12	20	2,047	0.98%
2020/07/09	20	9.36	0	0.00	9.34	20	1,934	1.03%
2020/07/08	10	9.33	0	0.00	9.28	10	1,897	0.53%
2020/07/07	1	9.55	0	0.00	9.26	1	1,865	0.05%
2020/07/06	0	0.00	20	9.32	9.23	-20	1,816	-1.10%
2020/07/03	1	9.42	1	9.42	9.44	0	1,763	0.00%
2020/07/02	11	9.30	11	9.12	9.23	0	1,668	0.00%
2020/07/01	12	8.79	1	9.10	9.10	11	1,598	0.69%
2020/06/30	0	0.00	5	8.13	8.63	-5	1,448	-0.35%
2020/06/23	2	7.97	0	0.00	7.95	2	1,332	0.15%
2020/06/22	10	8.21	0	0.00	8.03	10	1,329	0.75%
2020/06/17	3	8.01	0	0.00	8.01	3	1,316	0.23%
2020/06/11	0	0.00	10	7.88	7.90	-10	1,374	-0.73%
2020/06/10	5	8.25	2	8.16	8.26	3	1,361	0.22%
2020/06/09	2	8.25	5	8.35	8.19	-3	1,376	-0.22%
2020/06/08	15	7.76	10	8.10	8.54	5	1,319	0.38%
2020/06/03	5	7.80	0	0.00	7.76	5	1,200	0.42%
2020/06/02	5	7.56	0	0.00	7.75	5	1,177	0.42%
2020/06/01	0	0.00	10	7.42	7.42	-10	1,126	-0.89%
2020/05/29	10	7.96	0	0.00	7.50	10	1,105	0.90%
2020/05/28	5	7.86	2	7.37	7.86	3	1,033	0.29%
2020/05/27	2	7.09	0	0.00	7.15	2	877	0.23%
2020/05/22	0	0.00	1	7.03	6.95	-1	864	-0.12%
2020/05/04	0	0.00	2	7.13	7.07	-2	760	-0.26%
2020/04/17	1	7.17	0	0.00	6.93	1	809	0.12%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/03/23	1	4.97	1	5.09	5.12	0	1,004	0.00%
2020/03/13	20	6.47	0	0.00	6.57	20	980	2.04%
2020/03/12	0	0.00	1	7.26	7.17	-1	958	-0.10%
2020/01/17	0	0.00	5	9.76	9.73	-5	1,266	-0.39%
2020/01/14	5	9.49	0	0.00	9.43	5	1,218	0.41%
2020/01/09	0	0.00	4	9.68	9.62	-4	1,177	-0.34%
2020/01/08	2	9.72	0	0.00	9.62	2	1,176	0.17%
2020/01/06	0	0.00	5	9.77	9.76	-5	1,147	-0.44%
2020/01/02	5	10.25	0	0.00	10.25	5	1,107	0.45%
2019/12/26	0	0.00	1	10.20	10.25	-1	1,063	-0.09%
2019/12/23	12	10.25	0	0.00	10.10	12	994	1.21%
2019/12/19	0	0.00	1	9.92	9.90	-1	890	-0.11%
2019/12/04	5	9.74	1	9.49	9.92	4	719	0.56%
2019/11/29	0	0.00	1	9.56	9.51	-1	671	-0.15%
2019/11/28	6	9.70	0	0.00	9.65	6	654	0.92%
2019/11/27	0	0.00	1	9.52	9.65	-1	559	-0.18%
2019/11/22	1	8.98	0	0.00	8.95	1	460	0.22%
2019/11/19	0	0.00	1	9.07	9.07	-1	468	-0.21%
2019/11/14	0	0.00	5	9.00	8.96	-5	486	-1.03%
2019/11/11	1	8.50	0	0.00	8.47	1	480	0.21%
2019/11/07	0	0.00	1	8.80	8.83	-1	484	-0.21%
2019/11/05	1	8.68	0.5	8.66	8.72	0.5	488	0.09%
2019/10/25	0	0.00	2	8.95	8.88	-2	533	-0.38%
2019/10/22	6	8.81	0	0.00	8.82	6	519	1.16%
2019/10/17	10	8.87	0	0.00	8.84	10	527	1.89%
2019/10/09	0	0.00	29	8.52	8.46	-29	524	-5.53%
2019/10/08	0	0.00	15	8.45	8.52	-15	524	-2.86%
2019/09/11	0	0.00	20	9.00	8.98	-20	512	-3.91%
2019/09/10	5	9.10	0	0.00	9.00	5	511	0.98%
2019/08/23	2	9.03	0	0.00	9.03	2	522	0.38%
2019/08/14	10	8.02	1	8.10	8.05	9	474	1.90%
2019/08/13	1	8.03	0	0.00	8.02	1	476	0.21%
2019/08/08	0	0.00	2	8.25	8.20	-2	480	-0.42%
2019/08/07	1	8.21	0	0.00	8.19	1	482	0.21%
2019/08/01	0	0.00	2	8.74	8.80	-2	514	-0.39%
2019/07/31	2	8.85	0	0.00	8.72	2	518	0.39%
2019/07/26	2	9.16	0	0.00	9.13	2	508	0.39%
2019/07/23	0	0.00	1	9.05	9.03	-1	523	-0.19%
2019/07/22	10	9.03	0	0.00	9.09	10	524	1.91%
2019/07/18	1	9.09	0	0.00	9.04	1	533	0.19%
2019/07/11	0	0.00	1	9.23	9.24	-1	587	-0.17%
2019/06/19	0	0.00	1	9.07	9.06	-1	765	-0.13%
2019/06/10	0	0.00	0.2	8.94	8.99	-0.2	1,149	-0.02%
2019/05/31	0	0.00	1	9.28	9.28	-1	1,480	-0.07%
2019/05/16	8	9.16	0	0.00	9.05	8	1,859	0.43%
2019/05/14	1	9.08	1	9.15	9.24	0	1,864	0.00%
2019/05/13	1	9.61	1	9.68	9.40	0	1,860	0.00%
2019/05/10	1	9.75	0	0.00	9.75	1	1,852	0.05%
2019/04/29	5	10.30	0	0.00	10.15	5	1,868	0.27%
2019/04/25	10	10.50	10	10.60	10.60	0	1,879	0.00%
2019/04/23	10	10.70	0	0.00	10.60	10	1,874	0.53%
2019/04/19	0	0.00	1	10.70	10.70	-1	1,946	-0.05%
2019/04/18	10	10.90	0	0.00	10.55	10	1,948	0.51%
2019/04/17	0	0.00	5	10.85	10.90	-5	1,936	-0.26%
2019/04/16	0	0.00	1	10.95	11.05	-1	1,916	-0.05%
2019/04/15	23	10.75	0	0.00	10.75	23	1,877	1.23%
2019/04/11	5	10.75	0	0.00	10.70	5	1,867	0.27%
2019/04/10	10	10.60	0	0.00	10.70	10	1,860	0.54%
2019/04/02	15	10.35	15	10.35	10.35	0	1,837	0.00%
2019/03/29	5	10.40	0	0.00	10.45	5	1,864	0.27%
2019/03/27	20	10.55	0	0.00	10.50	20	1,882	1.06%
2019/03/21	11	10.85	5	10.85	10.90	6	2,021	0.30%
2019/03/18	10	10.85	0	0.00	10.90	10	2,071	0.48%
2019/03/15	3	11.70	5	11.24	11.05	-2	2,071	-0.10%
2019/03/14	10	11.55	3	11.55	11.45	7	1,864	0.38%
2019/03/13	0	0.00	1	12.00	11.60	-1	1,866	-0.05%
2019/03/12	10	11.85	1	12.15	11.80	9	1,863	0.48%
2019/03/08	1	11.10	0	0.00	12.00	1	1,706	0.06%
2019/03/07	0	0.00	1.6	11.23	11.30	-1.6	1,642	-0.10%
2019/03/06	10	11.20	1	11.25	11.45	9	1,629	0.55%
2019/03/05	3	11.35	0	0.00	11.30	3	1,589	0.19%
2019/03/04	4	11.38	9	11.20	11.25	-5	1,493	-0.33%
2019/02/27	10	10.55	1	10.65	10.60	9	1,369	0.66%
2019/02/26	1	10.75	0	0.00	10.65	1	1,372	0.07%
2019/02/25	7	10.96	0	0.00	10.85	7	1,429	0.49%
2019/02/20	0	0.00	9	10.50	10.55	-9	1,373	-0.66%
2019/02/18	0	0.00	50	10.60	10.55	-50	1,369	-3.65%
2019/02/12	19	10.12	0	0.00	10.15	19	1,309	1.45%
2019/02/11	0	0.00	1	10.05	10.05	-1	1,299	-0.08%
2019/01/29	0	0.00	1	10.20	10.15	-1	1,294	-0.08%
2019/01/28	1	10.20	0	0.00	10.20	1	1,295	0.08%
2019/01/15	1	10.35	0	0.00	10.25	1	1,282	0.08%
2019/01/09	0	0.00	2	10.40	10.30	-2	1,191	-0.17%
2019/01/07	3	10.35	0	0.00	10.25	3	1,197	0.25%
2018/12/18	0	0.00	4	10.80	10.45	-4	1,195	-0.33%
2018/12/17	4	11.28	0	0.00	11.10	4	1,163	0.34%
2018/12/10	0	0.00	1	10.25	10.40	-1	934	-0.11%
2018/12/03	0	0.00	14	10.16	10.10	-14	850	-1.65%
2018/11/30	0	0.00	1	9.97	9.95	-1	831	-0.12%
2018/11/29	0	0.00	1	9.99	9.81	-1	848	-0.12%
2018/11/28	3	9.90	0	0.00	9.88	3	843	0.36%
2018/11/27	0	0.00	1	9.80	9.79	-1	848	-0.12%
2018/11/22	0	0.00	3	9.69	9.58	-3	836	-0.36%
2018/11/12	3	8.60	0	0.00	8.46	3	912	0.33%
2018/10/31	0	0.00	1	8.20	8.22	-1	1,041	-0.10%
2018/10/18	0	0.00	5	8.68	8.67	-5	1,015	-0.49%
2018/10/05	21	10.00	0	0.00	9.89	21	965	2.18%
2018/09/10	30	10.00	0	0.00	10.10	30	1,114	2.69%
2018/08/29	0	0.00	10	11.21	11.25	-10	1,523	-0.66%
2018/08/23	0	0.00	3	11.70	11.70	-3	1,561	-0.19%
2018/08/10	1	11.30	1	11.50	11.10	0	1,486	0.00%
2018/07/26	0	0.00	5	10.65	10.65	-5	1,549	-0.32%
2018/06/26	0	0.00	1	11.20	11.20	-1	1,747	-0.06%
2018/06/25	11	11.46	0	0.00	11.50	11	1,741	0.63%
2018/06/22	1	11.05	0	0.00	11.00	1	1,694	0.06%
2018/06/20	0	0.00	50	11.10	11.00	-50	1,721	-2.90%
2018/06/19	0	0.00	1	11.40	11.20	-1	1,721	-0.06%
2018/06/14	1	11.55	0	0.00	11.50	1	1,695	0.06%
2018/06/13	2	11.60	0	0.00	11.55	2	1,709	0.12%
2018/06/12	6	11.53	0	0.00	11.55	6	1,636	0.37%
2018/06/11	0	0.00	1	11.65	11.45	-1	1,621	-0.06%
2018/06/08	0.1	11.40	0	0.00	11.45	0.1	1,541	0.00%
2018/06/07	6	11.43	0	0.00	11.75	6	1,481	0.41%
2018/05/23	0	0.00	10	9.95	9.93	-10	1,399	-0.71%
2018/05/16	10	9.80	0	0.00	9.60	10	1,411	0.71%
2018/05/11	0	0.00	6	10.92	10.75	-6	1,416	-0.42%
2018/05/10	0	0.00	0.6	10.90	10.90	-0.6	1,416	-0.04%
2018/05/08	10	10.75	30	10.90	10.85	-20	1,411	-1.42%
2018/05/03	0	0.00	1	10.75	10.65	-1	1,463	-0.07%
2018/04/30	1	10.90	0	0.00	10.85	1	1,481	0.07%
2018/04/25	1	10.70	0	0.00	11.00	1	1,522	0.07%
2018/04/23	0	0.00	1	11.20	11.10	-1	1,545	-0.06%
2018/04/13	0	0.00	1	11.95	11.95	-1	1,650	-0.06%
2018/04/11	1	12.55	0	0.00	12.20	1	1,777	0.06%
2018/03/16	0	0.00	8	12.90	12.70	-8	3,272	-0.24%
2018/03/15	0	0.00	1	12.85	12.85	-1	3,273	-0.03%
2018/03/13	1	12.80	0	0.00	12.75	1	3,328	0.03%
2018/03/08	0	0.00	1	13.30	13.10	-1	3,355	-0.03%
2018/03/06	0	12.65	0	0.00	12.70	0	3,351	0.00%
2018/03/01	0	0.00	1	12.90	13.00	-1	3,728	-0.03%
2018/02/27	0	0.00	1	13.00	12.90	-1	3,731	-0.03%
2018/02/26	0	0.00	1	13.10	13.25	-1	3,706	-0.03%
2018/02/09	0	0.00	5	11.30	11.60	-5	3,697	-0.14%
2018/02/06	2	12.33	5	12.40	11.85	-3	3,663	-0.08%
2018/02/05	2	12.90	0	0.00	13.00	2	3,609	0.06%
2018/02/02	0	0.00	2	13.15	13.30	-2	3,622	-0.06%
2018/01/25	1	13.35	0	0.00	13.20	1	3,905	0.03%
2018/01/18	0	0.00	2	13.50	13.50	-2	3,936	-0.05%
2018/01/11	0	0.00	4	13.60	13.60	-4	3,957	-0.10%
2018/01/09	0	0.00	4	13.60	13.60	-4	4,228	-0.09%
2018/01/08	0	0.00	2	14.15	13.75	-2	4,234	-0.05%
2018/01/05	2	14.55	6	14.40	14.45	-4	4,151	-0.10%
2018/01/04	1	14.65	0	0.00	14.60	1	4,111	0.02%
2018/01/03	0	0.00	3	14.35	14.10	-3	4,052	-0.07%
2018/01/02	53	14.35	0	0.00	14.25	53	4,014	1.32%