燁輝 (2023)-永豐金-敦南券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
15.45
漲跌
▼0.10
漲幅
-0.64%
成交量
1,169張
產業
上市鋼鐵類股▼0.29%
791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

燁輝 (2023)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	15.57	0	0.00	15.45	3	2,084	0.14%
2024/05/02	7	15.53	2	15.45	15.55	5	2,078	0.24%
2024/04/30	0	0.00	15	15.48	15.40	-15	2,080	-0.72%
2024/04/29	10	15.45	15	15.45	15.60	-5	2,080	-0.24%
2024/04/26	1	15.10	1	15.15	15.20	0	2,044	0.00%
2024/04/25	7	15.10	0	0.00	15.20	7	2,037	0.34%
2024/04/24	12	15.23	0.1	15.20	15.20	11.9	2,030	0.59%
2024/04/23	8	15.28	0	0.00	15.25	8	2,038	0.39%
2024/04/19	10	15.25	1	15.20	15.25	9	2,055	0.44%
2024/04/16	0.2	15.10	0	0.00	15.15	0.2	2,030	0.01%
2024/04/12	2	15.55	0	0.00	15.50	2	2,064	0.10%
2024/04/11	0.3	15.80	5	15.81	15.75	-4.7	2,071	-0.23%
2024/04/10	2	16.15	10	16.22	16.00	-8	2,069	-0.39%
2024/04/09	3	16.07	44.5	16.30	16.65	-41.5	2,022	-2.05%
2024/04/08	0	0.00	2	15.65	15.65	-2	1,834	-0.11%
2024/04/03	7	15.56	5	15.45	15.30	2	1,824	0.11%
2024/04/02	3	15.17	9	15.20	15.15	-6	1,805	-0.33%
2024/04/01	1	15.20	0.3	15.15	15.15	0.8	1,835	0.04%
2024/03/29	14	15.17	0	0.00	15.15	14	1,897	0.74%
2024/03/28	2	15.35	5	15.45	15.25	-3	2,123	-0.14%
2024/03/27	10	15.30	20.2	15.32	15.30	-10.2	2,168	-0.47%
2024/03/26	0	0.00	0.3	15.40	15.30	-0.3	2,294	-0.01%
2024/03/25	0	0.00	3	15.53	15.40	-3	2,476	-0.12%
2024/03/22	1	15.40	1	15.45	15.50	0	2,764	0.00%
2024/03/20	0	0.00	18	15.09	15.15	-18	3,988	-0.45%
2024/03/19	0	0.00	20	15.10	15.25	-20	3,986	-0.50%
2024/03/18	0.3	15.10	18	15.04	15.15	-17.7	3,997	-0.44%
2024/03/15	1	15.10	0	0.00	15.00	1	3,988	0.03%
2024/03/14	1	15.15	1	15.30	15.25	0	3,981	0.00%
2024/03/13	1	15.10	0	0.00	15.15	1	3,977	0.03%
2024/03/12	0.2	15.15	0	0.00	15.25	0.2	4,002	0.00%
2024/03/11	1	15.10	0	0.00	15.20	1	4,013	0.02%
2024/03/08	1	14.95	13	15.10	15.10	-12	4,042	-0.30%
2024/03/07	0	15.30	0	0.00	15.35	0	4,008	0.00%
2024/03/05	1	15.30	0	0.00	15.35	1	4,032	0.02%
2024/03/04	0	0.00	1	15.40	15.30	-1	4,047	-0.02%
2024/03/01	0	0.00	1	15.30	15.30	-1	4,063	-0.02%
2024/02/29	1	15.25	1.3	15.25	15.25	-0.3	4,104	-0.01%
2024/02/27	9	15.32	0	0.00	15.30	9	4,147	0.22%
2024/02/26	0	0.00	12	15.55	15.40	-12	4,191	-0.29%
2024/02/23	4	15.74	9	15.85	15.40	-5	4,391	-0.11%
2024/02/22	2	15.98	2	16.03	15.90	0	4,518	0.00%
2024/02/21	0.1	15.90	0	0.00	15.90	0.1	4,509	0.00%
2024/02/19	12	15.85	0	0.00	16.00	12	4,573	0.26%
2024/02/16	21.2	15.61	1	15.75	15.75	20.2	4,579	0.44%
2024/02/15	16	15.35	0	0.00	15.45	16	4,560	0.35%
2024/02/02	0	0.00	1	15.35	15.25	-1	4,536	-0.02%
2024/01/31	0	0.00	1	15.50	15.40	-1	4,518	-0.02%
2024/01/30	1	15.50	0	0.00	15.50	1	4,510	0.02%
2024/01/26	0	0.00	1	15.70	15.75	-1	4,510	-0.02%
2024/01/22	0	0.00	2.1	15.70	15.75	-2.1	4,506	-0.05%
2024/01/17	0	0.00	10	15.80	15.65	-10	4,521	-0.22%
2024/01/16	10	15.80	0	0.00	15.80	10	4,510	0.22%
2024/01/15	0	0.00	2	16.43	16.35	-2	4,498	-0.04%
2024/01/11	3	16.45	0	0.00	16.40	3	4,510	0.07%
2024/01/10	1	16.80	10	17.10	16.70	-9	4,553	-0.20%
2024/01/09	2	17.15	0	0.00	17.10	2	4,523	0.04%
2024/01/08	0.2	17.90	0.4	17.80	17.80	-0.2	4,459	0.00%
2024/01/05	0	0.00	12	18.04	18.05	-12	4,453	-0.27%
2024/01/04	0	0.00	17.6	17.90	17.80	-17.6	4,435	-0.40%
2024/01/03	1	17.65	0	0.00	17.65	1	4,430	0.02%
2023/12/29	3	17.75	12	17.86	17.85	-9	4,381	-0.21%
2023/12/28	10	17.79	0	0.00	17.75	10	4,395	0.23%
2023/12/26	1	18.05	2	18.15	18.15	-1	4,306	-0.02%
2023/12/25	50	18.20	46.8	18.68	18.05	3.2	4,275	0.07%
2023/12/22	12	18.10	0	0.00	18.20	12	4,060	0.30%
2023/12/21	8	18.36	26	18.45	18.45	-18	4,017	-0.45%
2023/12/20	4	18.20	3	18.32	18.05	1	3,882	0.03%
2023/12/19	7	17.99	5	18.17	18.00	2	3,694	0.05%
2023/12/18	87	18.97	55	19.01	18.20	32	3,404	0.94%
2023/12/15	1	18.00	39	18.60	18.60	-38	2,465	-1.54%
2023/12/14	0	0.00	1	16.80	16.95	-1	2,147	-0.05%
2023/12/13	0.1	16.75	1.1	16.85	16.90	-1	2,143	-0.05%
2023/12/12	2	16.83	0	0.00	16.85	2	2,136	0.09%
2023/12/11	2	16.95	3	17.03	16.95	-1	2,137	-0.05%
2023/12/07	8	17.11	1	17.10	16.95	7	2,107	0.33%
2023/12/06	0.2	17.18	5	17.21	17.20	-4.8	2,082	-0.23%
2023/12/05	0	0.00	15	17.21	17.25	-15	2,070	-0.72%
2023/12/04	1	17.00	1	17.10	17.15	0	2,043	0.00%
2023/12/01	0.9	16.90	1	16.95	16.95	-0.1	2,001	0.00%
2023/11/30	20	16.63	2	16.60	16.60	18	1,976	0.91%
2023/11/29	1	16.70	21	16.80	16.65	-20	1,977	-1.01%
2023/11/28	6	16.98	2	17.05	17.00	4	1,952	0.20%
2023/11/27	22	16.78	2	16.83	16.90	20	1,934	1.03%
2023/11/24	2	17.00	10	17.05	17.00	-8	1,883	-0.42%
2023/11/22	4.2	17.02	72.9	16.96	16.65	-68.7	1,755	-3.91%
2023/11/21	69.7	16.59	4	16.54	16.55	65.7	1,556	4.22%
2023/11/16	0	0.00	1.3	15.89	15.95	-1.3	1,392	-0.09%
2023/11/15	0	0.00	4	15.48	15.65	-4	1,336	-0.30%
2023/11/13	1	15.25	0	0.00	15.30	1	1,362	0.07%
2023/11/10	1	15.25	0	0.00	15.25	1	1,384	0.07%
2023/11/09	5	15.34	0	0.00	15.30	5	1,419	0.35%
2023/11/08	2	15.35	0	0.00	15.35	2	1,459	0.14%
2023/11/06	0	0.00	14	15.55	15.55	-14	1,489	-0.94%
2023/11/01	1	15.30	0	0.00	15.30	1	1,566	0.06%
2023/10/31	0	0.00	1.1	15.50	15.45	-1.1	1,625	-0.06%
2023/10/30	13	15.46	0	0.00	15.45	13	1,726	0.75%
2023/10/25	0	0.00	0.1	15.45	15.45	-0.1	1,768	0.00%
2023/10/19	0	0.00	0	15.10	15.15	0	1,833	0.00%
2023/10/18	0	0.00	1	15.10	15.25	-1	1,846	-0.05%
2023/10/13	1	15.15	0	0.00	15.30	1	1,818	0.05%
2023/10/06	0	0.00	1	15.30	15.30	-1	1,857	-0.05%
2023/10/05	0.1	15.20	0	0.00	15.25	0.1	1,874	0.01%
2023/10/04	0.2	15.10	0	0.00	15.20	0.2	1,881	0.01%
2023/10/02	0.1	15.10	0	0.00	15.25	0.1	1,902	0.01%
2023/09/27	0.1	15.20	0	0.00	15.25	0.1	1,920	0.01%
2023/09/19	0	0.00	0.5	15.45	15.40	-0.5	1,985	-0.02%
2023/09/11	0.2	15.10	0	0.00	15.20	0.2	2,132	0.01%
2023/09/06	7.5	15.24	0	0.00	15.30	7.5	2,147	0.35%
2023/09/01	0	0.00	6	15.15	15.20	-6	2,142	-0.28%
2023/08/30	6	15.15	0	0.00	15.05	6	2,186	0.27%
2023/08/25	0.2	15.05	0	0.00	15.05	0.2	2,240	0.01%
2023/08/15	2	14.95	0	0.00	15.00	2	2,214	0.09%
2023/08/14	5	14.40	0	0.00	14.40	5	2,196	0.23%
2023/08/11	0	0.00	1	15.05	15.00	-1	2,198	-0.05%
2023/08/10	0	0.00	1	15.00	15.10	-1	2,193	-0.05%
2023/08/09	1	15.25	0	0.00	15.25	1	2,201	0.05%
2023/08/08	5	15.50	0	0.00	15.60	5	2,207	0.23%
2023/08/02	2	15.58	35.8	15.51	15.40	-33.8	2,179	-1.55%
2023/07/26	0	0.00	11.5	15.00	15.00	-11.5	2,081	-0.55%
2023/07/25	0	15.10	63	15.15	15.10	-63	2,062	-3.05%
2023/07/24	61	15.05	0	0.00	15.10	61	2,024	3.01%
2023/07/21	0	0.00	0.4	14.95	15.00	-0.4	2,018	-0.02%
2023/07/19	1.1	14.81	0	0.00	14.95	1.1	2,023	0.05%
2023/07/14	0	0.00	0.1	15.15	15.05	-0.1	2,000	0.00%
2023/07/12	0	0.00	2	15.10	15.05	-2	1,954	-0.10%
2023/07/11	2	15.18	2.2	15.20	15.15	-0.2	1,974	-0.01%
2023/07/07	2	15.60	0	0.00	15.60	2	2,028	0.10%
2023/07/06	0	0.00	1.1	15.80	15.80	-1.1	2,001	-0.05%
2023/07/05	0	0.00	0.2	15.85	15.85	-0.2	1,977	-0.01%
2023/07/04	0	0.00	7	15.80	15.75	-7	1,955	-0.36%
2023/06/28	0	0.00	0	15.70	15.70	0	1,918	0.00%
2023/06/26	2	15.90	1	15.95	15.80	1	1,899	0.05%
2023/06/20	1	15.50	0	0.00	15.50	1	1,834	0.05%
2023/06/19	4	15.45	1	15.40	15.55	3	1,833	0.16%
2023/06/16	0.5	15.60	0.2	15.65	15.45	0.3	1,825	0.02%
2023/06/15	0	0.00	0.6	15.30	15.35	-0.6	1,778	-0.04%
2023/06/13	0	0.00	2.1	15.30	15.35	-2.1	1,833	-0.11%
2023/06/12	0.5	15.50	0	0.00	15.35	0.5	1,829	0.03%
2023/06/08	0	0.00	1.3	15.50	15.45	-1.3	1,864	-0.07%
2023/06/07	2	15.60	0	0.00	15.60	2	1,921	0.10%
2023/06/05	19	15.64	0	0.00	15.60	19	1,950	0.97%
2023/05/29	0	0.00	2	15.30	15.30	-2	1,988	-0.10%
2023/05/26	0	0.00	31	15.25	15.30	-31	2,004	-1.55%
2023/05/25	2.1	15.38	0	0.00	15.25	2.1	2,082	0.10%
2023/05/22	1	15.35	0	0.00	15.45	1	2,119	0.05%
2023/05/19	3	15.43	0	0.00	15.35	3	2,119	0.14%
2023/05/18	1	15.45	0	0.00	15.50	1	2,137	0.05%
2023/05/17	13.3	15.57	16	15.55	15.50	-2.7	2,130	-0.13%
2023/05/16	0	0.00	2	15.20	15.25	-2	2,101	-0.10%
2023/05/12	1	15.10	0	0.00	15.20	1	2,151	0.05%
2023/05/11	1	15.10	0	0.00	15.10	1	2,132	0.05%
2023/05/10	1	15.20	0	0.00	15.25	1	2,135	0.05%
2023/05/09	4	15.28	0	0.00	15.25	4	2,151	0.19%
2023/05/08	2	15.20	1	15.25	15.20	1	2,140	0.05%
2023/05/04	8	14.91	0	0.00	14.85	8	2,257	0.35%
2023/05/03	6	15.10	0	0.00	15.00	6	2,395	0.25%
2023/05/02	8	15.18	1	15.15	15.35	7	2,560	0.27%
2023/04/28	1	15.10	0	0.00	15.20	1	2,669	0.04%
2023/04/25	1	15.40	0	0.00	14.85	1	2,700	0.04%
2023/04/24	0.9	15.40	0	0.00	15.30	0.9	2,737	0.03%
2023/04/21	0	0.00	3	15.55	15.40	-3	2,750	-0.11%
2023/04/19	7	15.79	3	15.90	15.75	4	2,791	0.14%
2023/04/18	12	15.88	0	0.00	15.80	12	2,797	0.43%
2023/04/17	2	16.05	0	0.00	16.00	2	2,797	0.07%
2023/04/14	7	16.19	0.2	16.15	16.10	6.8	2,800	0.24%
2023/04/13	8	16.03	3	16.08	16.30	5	2,795	0.18%
2023/04/12	0.1	15.85	1	15.95	15.85	-0.9	2,835	-0.03%
2023/04/11	1	15.65	6	15.70	15.65	-5	2,875	-0.17%
2023/04/10	1.1	15.65	0	0.00	15.65	1.1	2,922	0.04%
2023/04/07	3	15.55	0	0.00	15.60	3	2,970	0.10%
2023/04/06	5	15.60	0	0.00	15.50	5	3,030	0.16%
2023/03/31	1	15.60	0	0.00	15.70	1	3,090	0.03%
2023/03/28	6	15.66	1	15.60	15.60	5	4,068	0.12%
2023/03/27	9	15.69	0	0.00	15.70	9	4,154	0.22%
2023/03/24	3	15.60	0	0.00	15.60	3	4,264	0.07%
2023/03/22	1	15.75	0	15.80	15.70	1	4,825	0.02%
2023/03/21	0	0.00	1.5	15.85	15.70	-1.5	5,165	-0.03%
2023/03/20	0	0.00	1.3	15.76	15.70	-1.3	5,168	-0.02%
2023/03/17	2	15.70	8	15.72	15.70	-6	5,169	-0.12%
2023/03/16	7	15.55	0	0.00	15.50	7	5,157	0.14%
2023/03/15	1	16.20	0	0.00	16.10	1	5,115	0.02%
2023/03/14	1	16.30	0	0.00	16.20	1	5,123	0.02%
2023/03/10	2	16.60	7.4	16.70	16.50	-5.4	5,118	-0.10%
2023/03/09	0	0.00	1	17.05	17.00	-1	5,087	-0.02%
2023/03/08	0	0.00	3	17.22	17.25	-3	5,078	-0.06%
2023/03/07	1.1	17.21	4	17.29	17.30	-2.9	5,081	-0.06%
2023/03/06	0	0.00	4	17.16	17.20	-4	5,048	-0.08%
2023/03/02	2	16.93	0.4	16.90	17.10	1.6	5,038	0.03%
2023/03/01	1	16.95	0	0.00	16.95	1	5,018	0.02%
2023/02/24	0	0.00	6	17.35	17.30	-6	4,980	-0.12%
2023/02/23	5.7	17.47	0	0.00	17.45	5.7	4,959	0.11%
2023/02/22	2	17.05	0	0.00	17.20	2	4,889	0.04%
2023/02/21	0	0.00	33	17.30	17.20	-33	4,877	-0.68%
2023/02/20	0	17.05	0	0.00	17.05	0	4,874	0.00%
2023/02/15	0.1	16.80	0	0.00	16.60	0.1	5,059	0.00%
2023/02/14	0.2	16.90	0	0.00	16.70	0.2	5,077	0.00%
2023/02/13	0.1	16.60	0	0.00	16.75	0.1	5,097	0.00%
2023/02/10	0.8	17.00	0	0.00	16.75	0.8	5,104	0.02%
2023/02/09	2	17.20	0	0.00	17.10	2	5,097	0.04%
2023/02/07	1	17.15	10	17.25	17.25	-9	5,071	-0.18%
2023/02/06	0	0.00	72	17.28	17.20	-72	5,059	-1.42%
2023/02/03	1	17.15	37	17.15	17.15	-36	5,037	-0.71%
2023/02/02	2	17.28	3	17.23	17.35	-1	5,004	-0.02%
2023/02/01	0	0.00	1	17.45	17.15	-1	4,912	-0.02%
2023/01/31	2.1	17.10	8	16.96	17.10	-5.9	4,780	-0.12%
2023/01/30	27.1	16.72	20	16.48	16.75	7.1	4,630	0.15%
2023/01/17	0	0.00	3	16.00	16.05	-3	4,522	-0.07%
2023/01/12	0	0.00	1	16.10	16.00	-1	4,599	-0.02%
2023/01/10	12.1	16.10	0	0.00	15.95	12.1	4,665	0.26%
2023/01/09	1	16.10	1	16.00	16.00	0	4,668	0.00%
2023/01/05	0	0.00	1	16.05	15.95	-1	4,683	-0.02%
2023/01/03	1	16.00	1	16.10	16.05	0	4,699	0.00%
2022/12/30	2	16.33	1	16.15	16.00	1	4,680	0.02%
2022/12/29	2	15.80	10.2	15.75	15.95	-8.2	4,596	-0.18%
2022/12/28	0	0.00	3	16.10	16.05	-3	4,555	-0.07%
2022/12/27	0	0.00	5	16.50	16.35	-5	4,529	-0.11%
2022/12/23	1	16.80	0	0.00	16.80	1	4,478	0.02%
2022/12/22	1	16.80	1	16.80	16.90	0	4,441	0.00%
2022/12/21	59	16.96	77	17.06	16.80	-18	4,277	-0.42%
2022/12/20	11	16.10	51	16.27	16.00	-40	3,727	-1.07%
2022/12/19	12	16.15	12	16.08	15.80	0	3,613	0.00%
2022/12/16	6	16.25	0.1	16.25	16.20	5.9	3,543	0.17%
2022/12/15	16.1	16.56	9	16.52	16.35	7.1	3,456	0.21%
2022/12/14	17	15.94	2.1	16.18	15.85	14.9	3,164	0.47%
2022/12/13	158	15.93	207	16.02	15.80	-49	2,958	-1.66%	大買/大賣/
2022/12/09	1	15.10	0	0.00	15.15	1	2,686	0.04%
2022/12/07	12	15.07	8	15.04	15.05	4	2,713	0.15%
2022/12/06	4	15.31	2	15.00	15.00	2	2,697	0.07%
2022/12/05	0	0.00	19	15.42	15.35	-19	2,712	-0.70%
2022/12/01	7	15.31	5	15.20	15.20	2	2,825	0.07%
2022/11/30	2	15.15	0	0.00	15.15	2	2,822	0.07%
2022/11/29	6	15.11	0	0.00	15.20	6	2,863	0.21%
2022/11/28	4	14.85	0	0.00	15.00	4	2,904	0.14%
2022/11/25	0	0.00	0.2	15.05	14.90	-0.2	2,909	-0.01%
2022/11/22	2	14.85	0	0.00	14.95	2	2,986	0.07%
2022/11/18	10	15.05	0	0.00	14.90	10	3,043	0.33%
2022/11/17	0.1	15.15	2	15.15	15.20	-1.9	3,068	-0.06%
2022/11/16	11.5	15.06	1	15.10	15.15	10.5	3,076	0.34%
2022/11/15	14	15.35	0	0.00	15.30	14	3,064	0.46%
2022/11/14	2	15.20	2.1	14.95	15.15	-0.1	3,021	0.00%
2022/11/11	2	14.85	17	14.84	14.70	-15	2,979	-0.50%
2022/11/09	0	0.00	0.1	14.70	14.60	-0.1	3,077	0.00%
2022/11/08	0	0.00	15	14.83	14.65	-15	3,168	-0.47%
2022/11/07	2	14.75	4.1	14.73	14.85	-2.1	3,332	-0.06%
2022/11/04	0	0.00	0	14.40	14.50	0	3,308	0.00%
2022/11/03	1	14.30	0	0.00	14.40	1	3,312	0.03%
2022/11/02	4.4	14.43	0	0.00	14.40	4.4	3,345	0.13%
2022/11/01	1	14.25	0.6	14.25	14.35	0.5	3,390	0.01%
2022/10/31	3	14.10	1.5	14.25	14.30	1.5	3,434	0.04%
2022/10/28	3	14.25	2	14.30	14.30	1	3,476	0.03%
2022/10/27	3	14.43	0	0.00	14.50	3	3,560	0.08%
2022/10/25	2	14.25	1	14.35	14.35	1	4,019	0.02%
2022/10/24	0.9	14.35	3	14.47	14.30	-2.2	4,025	-0.05%
2022/10/21	4	14.23	3	14.37	14.20	1	4,020	0.02%
2022/10/20	4	14.49	2.2	14.49	14.65	1.9	4,029	0.05%
2022/10/19	0	0.00	2.5	14.42	14.40	-2.5	3,973	-0.06%
2022/10/18	10	14.15	15.1	14.29	14.35	-5.1	3,996	-0.13%
2022/10/17	7	13.23	0	0.00	13.55	7	3,914	0.18%
2022/10/14	1	13.60	9	13.67	13.60	-8	3,910	-0.20%
2022/10/13	13	13.38	0	0.00	13.30	13	3,933	0.33%
2022/10/07	0.7	14.10	0.4	14.13	14.15	0.4	3,970	0.01%
2022/10/05	2	14.15	10	14.02	14.15	-8	4,028	-0.20%
2022/10/04	0	0.00	5	14.00	14.10	-5	4,085	-0.12%
2022/10/03	0	0.00	4.2	13.61	13.75	-4.2	4,100	-0.10%
2022/09/30	4	13.13	2	13.43	13.45	2	4,132	0.05%
2022/09/29	0	0.00	12	13.40	13.50	-12	4,158	-0.29%
2022/09/28	13.3	13.24	3	13.37	13.15	10.3	4,181	0.25%
2022/09/27	0	0.00	2	13.70	13.70	-2	4,172	-0.05%
2022/09/26	9	13.38	0	0.00	13.45	9	4,192	0.21%
2022/09/22	1	14.05	0	0.00	14.25	1	4,264	0.02%
2022/09/21	3	14.15	0	0.00	14.45	3	4,263	0.07%
2022/09/20	7	14.36	0	0.00	14.60	7	4,258	0.16%
2022/09/16	1.5	14.73	0	0.00	14.90	1.5	4,243	0.04%
2022/09/13	0	0.00	9	15.29	15.10	-9	4,419	-0.20%
2022/09/12	0	0.00	4	15.45	15.25	-4	4,546	-0.09%
2022/09/08	1	14.85	17	15.20	15.05	-16	4,581	-0.35%
2022/09/07	28	14.67	7	15.18	14.70	21	4,579	0.46%
2022/09/06	0	0.00	3	15.05	14.95	-3	4,525	-0.07%
2022/09/05	12	14.78	1	14.90	14.90	11	4,560	0.24%
2022/09/02	16	15.09	1	15.00	15.00	15	4,560	0.33%
2022/09/01	5	15.35	0	0.00	15.30	5	4,514	0.11%
2022/08/30	0	0.00	17	15.57	15.65	-17	4,489	-0.38%
2022/08/29	20	15.92	1	15.90	15.95	19	4,477	0.42%
2022/08/26	7	16.56	0	0.00	16.45	7	4,451	0.16%
2022/08/24	0	0.00	1	16.55	16.30	-1	4,429	-0.02%
2022/08/23	0	0.00	1.8	16.20	16.20	-1.8	4,402	-0.04%
2022/08/22	2.2	16.17	0	0.00	16.20	2.2	4,411	0.05%
2022/08/19	0	0.00	4	16.30	16.35	-4	4,410	-0.09%
2022/08/18	1.8	16.34	0	0.00	16.30	1.8	4,382	0.04%
2022/08/17	2	16.33	5	16.45	16.25	-3	4,338	-0.07%
2022/08/16	3	16.02	3	16.02	16.05	0	4,264	0.00%
2022/08/15	13	16.16	21	15.95	16.20	-8	4,234	-0.19%
2022/08/12	9.6	15.90	3	16.17	15.80	6.6	4,157	0.16%
2022/08/11	0	0.00	7	15.65	15.65	-7	4,007	-0.17%
2022/08/10	10.5	15.54	1	15.45	15.45	9.5	4,028	0.24%
2022/08/09	0.2	15.55	0	0.00	15.45	0.2	4,039	0.00%
2022/08/08	22	15.90	0	0.00	15.90	22	4,040	0.54%
2022/08/05	0.1	15.90	2	15.98	15.90	-1.9	4,054	-0.05%
2022/08/04	2	15.53	0	0.00	15.65	2	4,105	0.05%
2022/08/03	7	16.08	1	15.95	16.00	6	4,092	0.15%
2022/08/02	6	16.78	100	16.75	16.60	-94	4,065	-2.31%
2022/08/01	117	17.45	7	17.38	17.40	110	4,002	2.75%	大買/鉅額交易
2022/07/29	0	0.00	1	16.30	16.30	-1	3,794	-0.03%
2022/07/27	0.2	16.05	0.4	16.00	16.10	-0.2	3,838	-0.01%
2022/07/26	1	16.40	0	0.00	16.25	1	3,857	0.03%
2022/07/25	0.9	16.70	1	16.65	16.65	-0.1	3,879	0.00%
2022/07/20	0.6	16.13	0	0.00	16.05	0.6	4,075	0.01%
2022/07/19	0	16.10	8	16.09	16.15	-8	4,174	-0.19%
2022/07/18	1.1	15.73	12	15.54	15.80	-10.9	4,211	-0.26%
2022/07/15	2	15.43	0	0.00	15.50	2	4,266	0.05%
2022/07/14	0	0.00	21	15.53	15.65	-21	4,409	-0.48%
2022/07/13	0.2	15.55	22	15.60	15.60	-21.8	4,489	-0.49%
2022/07/12	2.2	15.35	16	16.03	15.50	-13.8	4,704	-0.29%
2022/07/11	0	0.00	1.9	16.36	16.40	-1.9	4,880	-0.04%
2022/07/08	1	16.50	0	0.00	16.55	1	5,310	0.02%
2022/07/07	0	0.00	51.1	16.05	16.10	-51.1	6,019	-0.85%
2022/07/06	11	16.00	0	0.00	16.10	11	6,115	0.18%
2022/07/05	12.5	16.49	0	0.00	16.55	12.5	6,254	0.20%
2022/07/04	0	16.30	0	0.00	16.25	0	6,338	0.00%
2022/07/01	4	16.65	5	16.15	16.10	-1	6,652	-0.02%
2022/06/30	10.1	16.90	0	0.00	16.60	10.1	6,649	0.15%
2022/06/29	17	17.19	0	0.00	17.25	17	6,698	0.25%
2022/06/27	2	17.90	1	17.85	17.80	1	6,783	0.01%
2022/06/24	10.5	17.13	36	17.32	17.30	-25.5	6,824	-0.37%
2022/06/23	16	16.97	0	0.00	16.85	16	6,912	0.23%
2022/06/22	5	17.20	0	0.00	17.15	5	6,949	0.07%
2022/06/21	0	0.00	6	17.41	17.85	-6	7,041	-0.09%
2022/06/20	11	17.55	2	17.40	16.80	9	7,116	0.13%
2022/06/17	7	18.15	21	18.15	18.15	-14	7,303	-0.19%
2022/06/16	0	0.00	10	19.10	18.50	-10	7,832	-0.13%
2022/06/15	0	0.00	1	19.45	19.25	-1	7,890	-0.01%
2022/06/14	11	18.92	0	0.00	19.10	11	8,097	0.14%
2022/06/13	4.2	19.47	0	0.00	19.40	4.2	8,212	0.05%
2022/06/10	2	20.30	0	0.00	20.25	2	8,440	0.02%
2022/06/09	1	20.45	0	0.00	20.55	1	8,767	0.01%
2022/06/07	1	20.60	0	0.00	20.60	1	9,276	0.01%
2022/06/06	2	20.60	9	20.41	20.75	-7	9,389	-0.07%
2022/06/02	12.1	20.29	0	0.00	20.20	12.1	9,997	0.12%
2022/06/01	0	0.00	17	20.62	20.50	-17	10,340	-0.16%
2022/05/31	10	20.49	0	0.00	20.50	10	10,492	0.10%
2022/05/30	1	20.75	1	20.80	20.70	0	10,632	0.00%
2022/05/27	0	0.00	2	20.50	20.50	-2	10,830	-0.02%
2022/05/25	0	0.00	2	20.35	20.30	-2	11,266	-0.02%
2022/05/24	6	20.16	0	0.00	20.10	6	11,378	0.05%
2022/05/23	2	20.45	2	20.45	20.35	0	11,506	0.00%
2022/05/20	0	0.00	2	20.48	20.35	-2	11,790	-0.02%
2022/05/19	2	19.78	0	0.00	20.10	2	12,388	0.02%
2022/05/18	5	20.19	5	20.31	20.40	0	12,400	0.00%
2022/05/17	5	19.89	2	19.93	19.90	3	12,412	0.02%
2022/05/16	22	19.86	2	19.75	19.70	20	12,439	0.16%
2022/05/13	2	19.60	15	19.19	19.50	-13	12,431	-0.10%
2022/05/12	5	19.33	2	19.28	18.85	3	12,406	0.02%
2022/05/11	3	19.68	0	0.00	19.55	3	12,389	0.02%
2022/05/10	0	0.00	2	19.83	19.90	-2	12,463	-0.02%
2022/05/09	1	19.60	1	19.65	19.65	0	12,500	0.00%
2022/05/06	3	20.50	12	20.50	20.40	-9	12,471	-0.07%
2022/05/05	1	21.25	2	21.48	21.25	-1	12,526	-0.01%
2022/05/04	15	21.12	0	0.00	21.10	15	12,559	0.12%
2022/05/03	2	20.85	0	0.00	21.25	2	12,659	0.02%
2022/04/29	3	21.38	2	21.75	21.35	1	12,721	0.01%
2022/04/28	0	0.00	1	21.35	21.40	-1	12,776	-0.01%
2022/04/27	5.1	20.99	0	0.00	21.15	5.1	12,812	0.04%
2022/04/26	16	21.92	3	22.02	21.65	13	12,748	0.10%
2022/04/25	31	22.41	55	22.99	22.30	-24	12,679	-0.19%
2022/04/22	32	23.53	0	0.00	23.40	32	12,595	0.25%
2022/04/21	39	23.49	6	23.83	23.45	33	12,640	0.26%
2022/04/20	10	23.78	3	23.82	23.70	7	12,743	0.05%
2022/04/19	8	24.22	10.6	24.30	24.15	-2.6	12,708	-0.02%
2022/04/18	23	24.74	171	24.80	24.15	-148	12,698	-1.17%	大賣/鉅額交易
2022/04/15	17	25.81	81	25.86	25.50	-64	12,581	-0.51%
2022/04/14	33	25.70	17	26.01	25.70	16	12,459	0.13%
2022/04/13	250	25.98	62.5	25.90	26.20	187.5	12,085	1.55%	大買/鉅額交易
2022/04/12	7	25.11	0	0.00	24.85	7	11,383	0.06%
2022/04/11	1	24.80	3	25.20	24.85	-2	11,297	-0.02%
2022/04/08	1	24.85	0	0.00	24.85	1	11,168	0.01%
2022/04/07	34	24.94	33	24.92	24.05	1	11,091	0.01%
2022/04/06	2	24.38	1	24.40	24.40	1	10,787	0.01%
2022/04/01	11	24.99	0	0.00	24.85	11	10,767	0.10%
2022/03/30	2	24.48	2	24.58	24.55	0	10,805	0.00%
2022/03/29	7	24.51	0	0.00	24.40	7	10,852	0.06%
2022/03/28	2	24.78	20	25.40	24.85	-18	11,003	-0.16%
2022/03/25	6	25.30	3	25.23	25.35	3	11,180	0.03%
2022/03/24	1	25.35	0	0.00	25.10	1	11,456	0.01%
2022/03/23	0	0.00	3	25.17	25.25	-3	11,650	-0.03%
2022/03/22	3	25.38	103	25.60	25.40	-100	11,568	-0.86%	大賣/
2022/03/21	133.1	25.44	56	25.55	25.40	77.1	11,354	0.68%	大買/
2022/03/18	1	24.90	2.2	25.07	24.95	-1.2	10,931	-0.01%
2022/03/17	0	0.00	6.2	25.01	24.95	-6.2	11,058	-0.06%
2022/03/16	2	24.10	0	0.00	24.15	2	10,939	0.02%
2022/03/15	3	24.58	1.1	24.81	24.50	1.9	10,857	0.02%
2022/03/14	0	0.00	5	25.36	25.40	-5	10,860	-0.05%
2022/03/11	14	24.99	33	25.03	25.10	-19	10,681	-0.18%
2022/03/10	0	0.00	1	23.50	24.00	-1	10,407	-0.01%
2022/03/09	6.1	23.40	9	23.41	23.35	-2.9	10,396	-0.03%
2022/03/08	38	24.70	11	24.23	23.25	27	10,412	0.26%
2022/03/07	4	24.81	5	25.11	25.00	-1	9,865	-0.01%
2022/03/04	36	24.92	12	25.19	24.90	24	9,645	0.25%
2022/03/03	2	24.70	4	24.91	25.05	-2	9,591	-0.02%
2022/03/02	14	25.01	12	24.89	24.70	2	9,623	0.02%
2022/03/01	13	25.05	18.2	24.76	24.60	-5.2	9,828	-0.05%
2022/02/25	4	23.84	2	24.23	24.00	2	10,243	0.02%
2022/02/24	5	23.57	14	23.33	23.25	-9	10,445	-0.09%
2022/02/23	9	24.43	5	24.26	24.25	4	10,462	0.04%
2022/02/22	12	24.14	1	23.90	23.85	11	10,545	0.10%
2022/02/21	37.1	24.96	36	25.14	24.90	1.1	10,367	0.01%
2022/02/18	2	23.80	1	23.80	23.80	1	9,909	0.01%
2022/02/17	0.1	23.59	1	23.55	23.60	-0.9	10,212	-0.01%
2022/02/16	1	23.70	0	0.00	23.55	1	10,371	0.01%
2022/02/15	1	23.55	1	23.45	23.25	0	10,743	0.00%
2022/02/14	1	23.15	3	23.38	23.35	-2	11,581	-0.02%
2022/02/11	3	23.65	11	23.80	23.80	-8	11,725	-0.07%
2022/02/10	1	23.85	22	23.65	23.80	-21	12,069	-0.17%
2022/02/09	2.1	23.20	9	23.53	23.50	-6.9	12,812	-0.05%
2022/02/08	6	23.20	9	23.04	23.20	-3	12,835	-0.02%
2022/02/07	3	22.53	24	22.43	22.90	-21	12,956	-0.16%
2022/01/26	3	21.40	6	21.45	21.50	-3	13,038	-0.02%
2022/01/25	4	21.26	0	0.00	21.10	4	13,177	0.03%
2022/01/24	7	21.81	1	21.55	21.55	6	13,247	0.05%
2022/01/21	30	22.82	1	23.20	22.40	29	13,322	0.22%
2022/01/20	3	23.00	4	22.93	22.95	-1	13,369	-0.01%
2022/01/19	5	22.50	11	22.42	22.40	-6	13,390	-0.04%
2022/01/18	24	23.03	3	23.08	22.65	21	13,536	0.16%
2022/01/17	3	22.45	0	22.80	22.80	3	13,735	0.02%
2022/01/14	6	22.64	0	0.00	22.75	6	14,336	0.04%
2022/01/13	1	23.40	111	23.32	23.35	-110	14,550	-0.76%	大賣/鉅額交易
2022/01/12	1	22.50	103	22.53	22.55	-102	14,550	-0.70%	大賣/鉅額交易
2022/01/11	17	22.91	2	23.00	22.85	15	14,562	0.10%
2022/01/10	5	23.20	3	23.40	23.10	2	14,750	0.01%
2022/01/07	16	23.55	2	23.50	23.50	14	14,865	0.09%
2022/01/06	4	24.05	9	24.01	24.00	-5	14,961	-0.03%
2022/01/05	1	24.35	1	24.85	24.35	0	15,153	0.00%
2022/01/04	1	24.50	1	24.95	24.55	0	15,404	0.00%
2022/01/03	8	25.01	4	24.85	24.80	4	15,625	0.03%
2021/12/30	1	25.30	2	25.40	25.30	-1	15,883	-0.01%
2021/12/28	5	25.20	0	0.00	25.05	5	16,410	0.03%
2021/12/27	1	25.25	0.8	25.10	25.15	0.2	16,882	0.00%
2021/12/24	7	25.56	9	25.63	25.40	-2	17,204	-0.01%
2021/12/23	1	25.70	2	25.50	25.75	-1	17,581	-0.01%
2021/12/22	54	25.70	51.1	25.90	25.70	2.9	17,728	0.02%
2021/12/21	12	24.96	44	25.65	25.70	-32	17,674	-0.18%
2021/12/20	8	25.47	37	25.44	25.50	-29	17,575	-0.16%
2021/12/17	10	24.97	18	25.15	24.90	-8	17,442	-0.05%
2021/12/16	2	24.28	0	0.00	24.20	2	17,335	0.01%
2021/12/15	1	24.20	31	24.06	24.50	-30	17,638	-0.17%
2021/12/14	10	24.08	2	24.05	24.05	8	17,799	0.04%
2021/12/13	3	24.90	9	24.82	24.80	-6	17,831	-0.03%
2021/12/10	1	24.30	2	24.38	24.30	-1	17,825	-0.01%
2021/12/09	5	24.58	7	24.39	24.45	-2	18,198	-0.01%
2021/12/08	20	25.00	8	24.69	24.60	12	18,631	0.06%
2021/12/07	2	24.50	4	24.45	24.60	-2	18,780	-0.01%
2021/12/06	4	24.15	2	24.18	24.10	2	18,890	0.01%
2021/12/03	3	24.05	3	24.20	23.90	0	19,060	0.00%
2021/12/02	17	23.95	3	23.85	24.00	14	19,280	0.07%
2021/12/01	10	23.85	15	23.85	23.85	-5	19,502	-0.03%
2021/11/30	7	23.88	2	23.85	23.85	5	19,891	0.03%
2021/11/29	2	23.93	55	23.85	23.85	-53	20,159	-0.26%
2021/11/26	7	24.34	3	24.42	24.30	4	20,939	0.02%
2021/11/25	40	25.22	16	24.99	25.10	24	21,645	0.11%
2021/11/24	18.3	25.09	22	25.49	25.40	-3.7	22,205	-0.02%
2021/11/23	5	24.25	9	24.45	24.20	-4	22,685	-0.02%
2021/11/22	0.2	23.70	23	23.74	23.65	-22.8	23,119	-0.10%
2021/11/19	79	23.71	6.3	23.97	23.55	72.7	23,230	0.31%
2021/11/18	0	0.00	25	24.20	24.35	-25	23,455	-0.11%
2021/11/17	3	24.63	60	24.48	24.30	-57	23,817	-0.24%
2021/11/16	27.3	24.71	3	24.45	24.45	24.3	24,062	0.10%
2021/11/15	8	25.47	2	25.23	25.25	6	24,229	0.02%
2021/11/12	22	26.36	8.5	26.59	26.00	13.5	24,884	0.05%
2021/11/11	57.3	26.89	46	27.19	26.75	11.3	25,148	0.04%
2021/11/10	9.2	26.10	7	26.19	26.00	2.2	24,732	0.01%
2021/11/09	26	26.18	49	26.21	26.30	-23	24,882	-0.09%
2021/11/08	53	26.68	18	26.48	26.85	35	24,932	0.14%
2021/11/05	7	25.00	0	0.00	24.90	7	24,907	0.03%
2021/11/04	3	25.05	0	0.00	24.90	3	25,405	0.01%
2021/11/03	2	25.25	6	25.25	25.35	-4	25,735	-0.02%
2021/11/02	2	24.65	11	25.05	24.55	-9	25,951	-0.03%
2021/11/01	1	24.45	1	25.20	24.70	0	26,293	0.00%
2021/10/29	1	24.55	1	24.85	24.80	0	26,576	0.00%
2021/10/28	0	0.00	1	25.25	24.85	-1	26,880	0.00%
2021/10/27	7	24.69	1	24.65	24.80	6	27,377	0.02%
2021/10/26	9	24.95	1	25.05	25.10	8	28,389	0.03%
2021/10/25	8	24.99	25	24.88	24.95	-17	28,888	-0.06%
2021/10/22	44	24.66	3	24.95	24.30	41	29,541	0.14%
2021/10/21	6	26.36	16.7	26.26	26.60	-10.7	29,637	-0.04%
2021/10/20	54	25.93	6	26.13	25.65	48	29,868	0.16%
2021/10/19	0	0.00	6	26.26	25.90	-6	30,540	-0.02%
2021/10/18	16	25.99	4	26.20	26.00	12	31,591	0.04%
2021/10/15	3	26.30	20	26.57	26.45	-17	33,490	-0.05%
2021/10/14	3	25.77	15	26.04	26.10	-12	35,622	-0.03%
2021/10/13	7	25.51	2	26.45	25.45	5	36,315	0.01%
2021/10/12	22	25.79	48	25.54	25.75	-26	36,411	-0.07%
2021/10/08	12	26.60	3	27.15	26.75	9	36,401	0.02%
2021/10/07	3	27.25	28	27.03	27.50	-25	36,539	-0.07%
2021/10/06	3	27.53	0	0.00	27.15	3	36,742	0.01%
2021/10/05	34	27.08	52	26.68	27.80	-18	37,206	-0.05%
2021/10/04	44	26.71	35.1	27.33	26.30	8.9	37,152	0.02%
2021/10/01	12	29.37	12	29.70	28.70	0	37,148	0.00%
2021/09/30	54	29.98	34	30.11	30.50	20	37,341	0.05%
2021/09/29	10	29.12	9	29.23	29.15	1	37,673	0.00%
2021/09/28	2	29.10	2	29.00	28.80	0	40,602	0.00%
2021/09/27	8	29.50	3	29.52	29.50	5	45,209	0.01%
2021/09/24	10.2	28.91	6	29.11	29.30	4.2	50,723	0.01%
2021/09/23	59.1	28.15	62.9	28.31	28.40	-3.8	51,548	-0.01%
2021/09/22	11.2	27.99	7.4	27.94	27.80	3.8	53,359	0.01%
2021/09/17	13	30.02	1	30.10	29.85	12	55,127	0.02%
2021/09/16	23	30.41	11	30.49	30.45	12	56,569	0.02%
2021/09/15	2	30.08	5	30.39	30.90	-3	58,020	-0.01%
2021/09/14	44	30.96	25	30.63	30.60	19	60,030	0.03%
2021/09/13	60.7	31.55	67	31.79	31.95	-6.3	61,275	-0.01%
2021/09/10	71	31.25	50	31.41	30.85	21	61,201	0.03%
2021/09/09	0.2	30.15	16	30.78	31.00	-15.8	61,181	-0.03%
2021/09/08	30	29.90	26	30.81	29.75	4	61,596	0.01%
2021/09/07	27	30.68	4	30.80	30.30	23	62,033	0.04%
2021/09/06	5	31.65	12	31.45	31.20	-7	62,210	-0.01%
2021/09/03	30	31.37	34	31.91	31.30	-4	62,354	-0.01%
2021/09/02	52	31.70	10	31.81	31.25	42	62,488	0.07%
2021/09/01	60	32.70	67.1	33.61	32.50	-7.1	62,508	-0.01%
2021/08/31	22	32.51	34	32.79	32.70	-12	62,339	-0.02%
2021/08/30	11	32.38	26	32.91	32.35	-15	62,160	-0.02%
2021/08/27	64	32.23	34	32.26	32.35	30	62,004	0.05%
2021/08/26	2	31.40	44	32.97	33.55	-42	61,746	-0.07%
2021/08/25	12	30.58	4	30.51	30.50	8	62,734	0.01%
2021/08/24	27	30.19	14.1	30.45	30.75	12.9	63,697	0.02%
2021/08/23	19	30.75	18	30.62	30.40	1	66,660	0.00%
2021/08/20	29	30.00	25	29.65	29.75	4	67,728	0.01%
2021/08/19	24	30.30	24	30.31	29.30	0	68,138	0.00%
2021/08/18	57	29.23	58	30.97	31.55	-1	68,357	0.00%
2021/08/17	28.3	30.76	29	30.78	29.60	-0.7	68,171	0.00%
2021/08/16	20	32.71	71.1	33.01	32.20	-51.1	68,123	-0.08%
2021/08/13	37	33.76	24.1	33.66	33.25	12.9	68,637	0.02%
2021/08/12	55.1	33.67	38.1	33.96	34.65	17.1	69,245	0.02%
2021/08/11	88	33.64	96	34.08	33.05	-8	70,628	-0.01%
2021/08/10	66.4	34.08	69	34.53	33.85	-2.6	70,863	0.00%
2021/08/09	55	34.67	56	34.54	33.80	-1	71,352	0.00%
2021/08/06	50	33.37	49	33.82	33.35	1	72,107	0.00%
2021/08/05	33	33.47	21	33.39	33.20	12	73,352	0.02%
2021/08/04	27	35.18	7	35.07	34.80	20	74,615	0.03%
2021/08/03	45	35.89	30	36.41	36.15	15	78,196	0.02%
2021/08/02	48.7	36.14	56.1	35.86	36.45	-7.4	79,599	-0.01%
2021/07/30	82	36.35	68	36.70	35.05	14	80,212	0.02%
2021/07/29	29	34.79	31.6	35.01	35.75	-2.6	81,024	0.00%
2021/07/28	56.4	33.94	65.1	33.60	33.40	-8.8	83,271	-0.01%
2021/07/27	81	34.02	87.5	34.04	33.20	-6.5	84,456	-0.01%
2021/07/26	25	35.31	22	36.04	35.40	3	85,770	0.00%
2021/07/23	89	35.45	71.1	35.56	35.35	17.9	87,716	0.02%
2021/07/22	91	36.11	101.5	35.97	34.65	-10.5	87,398	-0.01%	大賣/
2021/07/21	168	38.93	163	39.18	36.80	5	86,817	0.01%	大買/大賣/
2021/07/20	212.8	38.93	121	38.51	38.55	91.8	85,356	0.11%	大買/大賣/
2021/07/19	9.5	39.29	85.4	39.55	40.70	-75.9	83,561	-0.09%
2021/07/16	21	36.79	62	37.01	37.25	-41	84,223	-0.05%
2021/07/15	8	36.34	17.4	35.95	36.80	-9.4	84,820	-0.01%
2021/07/14	20	33.85	28	33.25	33.70	-8	86,097	-0.01%
2021/07/13	72	36.48	9.3	35.92	35.35	62.7	87,028	0.07%
2021/07/12	38.1	38.85	67	38.60	38.50	-28.9	88,113	-0.03%
2021/07/09	142	36.60	151	36.85	36.45	-9	88,341	-0.01%	大買/大賣/
2021/07/08	35	35.89	245	36.04	36.45	-210	89,611	-0.23%	大賣/鉅額交易
2021/07/07	428	34.04	119	34.38	34.20	309	90,100	0.34%	大買/大賣/鉅額交易
2021/07/06	84.6	35.71	76.2	35.54	35.45	8.4	90,592	0.01%
2021/07/05	146	38.97	169.1	39.28	38.05	-23.1	90,514	-0.03%	大買/大賣/
2021/07/02	538.5	37.60	354	37.67	37.55	184.5	88,370	0.21%	大買/大賣/鉅額交易
2021/07/01	400.1	35.13	378.2	35.33	36.55	21.9	84,005	0.03%	大買/大賣/
2021/06/30	45	33.17	27.5	33.24	33.25	17.5	78,935	0.02%
2021/06/29	79.1	30.12	97.6	30.11	30.25	-18.5	78,221	-0.02%
2021/06/28	22	27.07	94.2	26.98	27.50	-72.2	76,282	-0.09%
2021/06/25	198.4	25.09	112.8	25.40	25.00	85.6	74,177	0.12%	大買/大賣/
2021/06/24	93.9	24.74	65	24.90	24.70	28.9	72,552	0.04%
2021/06/23	173.9	24.75	90	24.53	23.75	83.9	70,919	0.12%	大買/
2021/06/22	39	23.83	62.2	23.88	24.30	-23.2	68,843	-0.03%
2021/06/21	14.4	22.26	7	22.37	22.10	7.4	67,145	0.01%
2021/06/18	17	23.24	32	23.31	23.10	-15	66,742	-0.02%
2021/06/17	74	23.30	102	23.82	23.20	-28	66,405	-0.04%	大賣/
2021/06/16	44.1	23.96	73	23.84	23.10	-28.9	65,775	-0.04%
2021/06/15	7	23.40	20	23.24	23.80	-13	65,127	-0.02%
2021/06/11	19.7	23.29	12	23.04	22.90	7.7	64,654	0.01%
2021/06/10	26.5	22.46	56.8	22.46	23.25	-30.3	64,216	-0.05%
2021/06/09	44.5	23.08	30	23.25	22.90	14.5	63,706	0.02%
2021/06/08	97.2	23.93	49	23.72	23.80	48.2	63,618	0.08%
2021/06/07	32.3	23.36	37	23.17	23.00	-4.7	62,950	-0.01%
2021/06/04	45.4	24.29	109	23.96	23.50	-63.6	62,282	-0.10%	大賣/
2021/06/03	175	24.39	165	24.63	24.45	10	61,710	0.02%	大買/大賣/
2021/06/02	112	24.63	71.5	24.84	24.50	40.5	60,894	0.07%	大買/
2021/06/01	69	23.67	190.2	23.64	23.85	-121.2	59,204	-0.20%	大賣/鉅額交易
2021/05/31	103.2	23.86	862	24.57	23.45	-758.8	58,251	-1.30%	大買/大賣/鉅額交易
2021/05/28	1,033	22.21	1,131.2	22.64	22.70	-98.2	55,125	-0.18%	大買/大賣/
2021/05/27	1,121	21.21	898	21.21	20.65	223	53,665	0.42%	大買/大賣/鉅額交易
2021/05/26	269	21.09	50	20.49	20.85	219	52,913	0.41%	大買/鉅額交易
2021/05/25	542	20.39	30.1	20.37	20.45	511.9	52,288	0.98%	大買/鉅額交易
2021/05/24	21	20.43	27	20.55	20.15	-6	51,785	-0.01%
2021/05/21	62	20.19	137	20.03	20.40	-75	51,592	-0.15%	大賣/
2021/05/20	15	20.49	13	20.41	20.15	2	50,742	0.00%
2021/05/19	56	20.99	41	21.11	21.30	15	49,862	0.03%
2021/05/18	27	19.59	11	19.80	20.00	16	48,134	0.03%
2021/05/17	10	18.32	142	18.33	18.20	-132	47,212	-0.28%	大賣/鉅額交易
2021/05/14	50.5	21.20	74	21.48	20.20	-23.5	46,130	-0.05%
2021/05/13	35.1	22.60	139	22.48	22.40	-104	44,853	-0.23%	大賣/鉅額交易
2021/05/12	224	26.34	104.3	25.53	24.85	119.7	43,204	0.28%	大買/大賣/鉅額交易
2021/05/11	628.3	27.37	717.7	27.30	27.60	-89.4	41,440	-0.22%	大買/大賣/
2021/05/10	37	24.14	194.7	23.94	25.30	-157.7	37,415	-0.42%	大賣/鉅額交易
2021/05/07	156.9	22.71	222.2	22.29	23.00	-65.3	35,579	-0.18%	大買/大賣/
2021/05/06	153	22.86	222	22.72	22.95	-69	34,355	-0.20%	大買/大賣/
2021/05/05	293	22.10	1,078	22.38	21.95	-785	32,449	-2.42%	大買/大賣/鉅額交易
2021/05/04	403.5	22.80	99	22.76	21.50	304.5	29,559	1.03%	大買/鉅額交易
2021/05/03	1,025	23.81	30.7	23.85	23.85	994.3	27,541	3.61%	大買/鉅額交易
2021/04/29	38	20.95	107	21.22	21.70	-69	25,745	-0.27%	大賣/
2021/04/28	14	19.92	70.8	19.96	19.75	-56.8	23,293	-0.24%
2021/04/27	99	20.41	65	20.31	20.25	34	22,893	0.15%
2021/04/26	34	20.57	50.9	20.31	20.60	-16.9	22,344	-0.08%
2021/04/23	52	19.51	47	19.37	19.55	5	21,722	0.02%
2021/04/22	172	20.82	162	20.81	20.05	10	21,303	0.05%	大買/大賣/
2021/04/21	29	19.78	121	19.93	19.90	-92	19,815	-0.46%	大賣/
2021/04/20	106	19.66	5	19.26	19.85	101	18,936	0.53%	大買/鉅額交易
2021/04/19	35	19.83	79	19.65	20.20	-44	17,592	-0.25%
2021/04/16	143.6	17.88	30	18.24	18.40	113.6	16,366	0.69%	大買/鉅額交易
2021/04/15	13	17.22	60	16.88	17.20	-47	15,111	-0.31%
2021/04/14	69	16.86	86	16.73	16.95	-17	14,494	-0.12%
2021/04/13	103.2	16.61	82	16.61	16.35	21.2	13,236	0.16%	大買/
2021/04/12	66	15.70	96.2	15.73	16.65	-30.2	13,078	-0.23%
2021/04/09	57	15.07	610	14.97	15.15	-553	12,276	-4.50%	大賣/鉅額交易
2021/04/08	717	15.27	659.1	15.20	15.15	57.9	11,717	0.49%	大買/大賣/
2021/04/07	15	14.08	2	14.18	14.30	13	11,170	0.12%
2021/04/06	45	14.26	119.1	14.13	14.40	-74.1	11,169	-0.66%	大賣/
2021/04/01	23	13.60	78.3	13.55	13.65	-55.3	10,938	-0.51%
2021/03/31	0	0.00	3	13.38	13.35	-3	10,675	-0.03%
2021/03/30	2	13.15	20	13.15	13.25	-18	10,728	-0.17%
2021/03/29	1.1	13.10	3	13.32	13.15	-1.9	10,974	-0.02%
2021/03/25	0	0.00	0.2	13.25	13.10	-0.2	13,016	0.00%
2021/03/24	2	13.20	0	0.00	13.20	2	13,110	0.02%
2021/03/23	0	0.00	1.1	13.36	13.30	-1.1	13,418	-0.01%
2021/03/22	1	13.55	44	13.50	13.55	-43	13,857	-0.31%
2021/03/19	1	13.15	0	0.00	13.35	1	15,180	0.01%
2021/03/18	0	0.00	1	13.25	13.25	-1	15,350	-0.01%
2021/03/17	48	13.17	0	0.00	13.25	48	15,783	0.30%
2021/03/16	1	13.40	1	13.35	13.40	0	16,480	0.00%
2021/03/15	0	0.00	41	13.65	13.60	-41	16,525	-0.25%
2021/03/12	18	13.74	43	13.69	13.60	-25	16,507	-0.15%
2021/03/11	21	13.51	9	13.45	13.45	12	16,296	0.07%
2021/03/10	15	13.32	1.4	13.35	13.40	13.6	16,374	0.08%
2021/03/09	6	13.40	1	13.45	13.40	5	16,511	0.03%
2021/03/08	0	0.00	123	13.28	13.25	-123	16,446	-0.75%	大賣/鉅額交易
2021/03/05	100	13.16	42	13.01	13.00	58	16,642	0.35%
2021/03/04	88	13.53	24	13.60	13.40	64	17,215	0.37%
2021/03/03	66	13.17	273	13.45	13.45	-207	17,626	-1.17%	大賣/鉅額交易
2021/03/02	12	13.12	3	13.33	13.00	9	17,454	0.05%
2021/02/26	8	13.10	40	13.00	13.15	-32	17,763	-0.18%
2021/02/25	50	13.00	55	13.16	13.20	-5	18,144	-0.03%
2021/02/24	66	13.10	70	12.86	12.90	-4	19,110	-0.02%
2021/02/23	64	13.47	94	13.34	13.30	-30	19,086	-0.16%
2021/02/22	50	12.75	53	12.85	12.95	-3	18,969	-0.02%
2021/02/19	89	12.48	55	12.60	12.60	34	18,884	0.18%
2021/02/18	50.9	12.50	57	12.59	12.60	-6.1	18,979	-0.03%
2021/02/17	0	0.00	9	12.00	12.05	-9	18,893	-0.05%
2021/02/05	40	11.60	40	11.55	11.55	0	18,769	0.00%
2021/02/03	41	11.70	41	11.80	11.65	0	18,835	0.00%
2021/02/02	10	11.65	71	11.78	11.85	-61	18,830	-0.32%
2021/02/01	40	11.55	1	11.50	11.60	39	18,803	0.21%
2021/01/29	1	11.40	8	11.53	11.35	-7	18,763	-0.04%
2021/01/28	1	11.55	30	11.60	11.70	-29	18,735	-0.15%
2021/01/27	10	11.90	2	11.80	11.80	8	18,763	0.04%
2021/01/26	2	11.90	61	11.85	11.85	-59	18,747	-0.31%
2021/01/25	72	11.85	24	12.23	12.05	48	18,732	0.26%
2021/01/22	35	11.96	255	11.82	12.00	-220	18,675	-1.18%	大賣/鉅額交易
2021/01/21	193	11.58	188	11.58	11.45	5	18,457	0.03%	大買/大賣/
2021/01/20	122	11.65	118	11.76	11.50	4	18,482	0.02%	大買/大賣/
2021/01/19	0	0.00	6	12.18	12.15	-6	18,722	-0.03%
2021/01/18	0.3	12.05	0	0.00	12.05	0.3	18,683	0.00%
2021/01/15	214	12.35	96	12.24	12.20	118	18,587	0.63%	大買/鉅額交易
2021/01/14	58	12.81	64	12.85	12.80	-6	18,437	-0.03%
2021/01/13	172.1	12.77	0	0.00	12.75	172.1	18,351	0.94%	大買/鉅額交易
2021/01/12	178	12.63	65	12.46	12.50	113	18,285	0.62%	大買/鉅額交易
2021/01/11	67	13.30	50	13.20	13.25	17	18,088	0.09%
2021/01/08	76	13.47	85	13.66	13.55	-9	18,065	-0.05%
2021/01/07	44	13.51	46	13.50	13.70	-2	18,111	-0.01%
2021/01/06	38	13.94	57	13.83	13.25	-19	18,200	-0.10%
2021/01/05	209	14.28	189	14.24	14.00	20	17,855	0.11%	大買/大賣/
2021/01/04	3	13.55	22	13.86	13.85	-19	17,010	-0.11%
2020/12/31	8	13.55	21	13.62	13.60	-13	16,754	-0.08%
2020/12/30	153	13.73	75	13.67	13.50	78	16,539	0.47%	大買/
2020/12/29	11	13.34	125	13.26	13.25	-114	16,052	-0.71%	大賣/鉅額交易
2020/12/28	299	12.99	39	12.95	12.95	260	15,631	1.66%	大買/鉅額交易
2020/12/25	29	13.38	7	13.37	13.35	22	15,261	0.14%
2020/12/24	38	13.44	6	13.35	13.35	32	15,133	0.21%
2020/12/23	24	13.24	8	13.31	13.35	16	14,991	0.11%
2020/12/22	227	14.01	331	14.12	13.30	-104	14,735	-0.71%	大買/大賣/鉅額交易
2020/12/21	726	13.85	826	13.97	14.15	-100	13,800	-0.72%	大買/大賣/
2020/12/18	48	13.17	53	13.26	13.30	-5	12,715	-0.04%
2020/12/17	79	13.33	5	13.45	13.10	74	12,521	0.59%
2020/12/16	30	13.32	8	13.34	13.30	22	12,200	0.18%
2020/12/15	355	13.40	340	13.32	13.45	15	11,757	0.13%	大買/大賣/
2020/12/14	35	12.46	11	12.43	12.65	24	10,423	0.23%
2020/12/11	0	0.00	5	12.74	12.50	-5	10,259	-0.05%
2020/12/10	22	12.39	27.1	12.61	12.35	-5.1	9,824	-0.05%
2020/12/09	0	0.00	20.4	11.96	11.90	-20.4	9,125	-0.22%
2020/12/08	0	0.00	2.3	11.91	11.85	-2.3	9,192	-0.03%
2020/12/07	19	11.76	5	11.81	11.85	14	9,261	0.15%
2020/12/04	10	11.85	5.2	11.75	11.95	4.8	9,485	0.05%
2020/12/03	1	11.80	1.4	12.00	11.75	-0.4	9,472	0.00%
2020/12/02	3.4	11.80	1.1	11.80	11.75	2.3	9,566	0.02%
2020/12/01	40	11.94	96	12.09	12.00	-56	9,580	-0.58%
2020/11/30	115	12.25	90	12.30	12.25	25	9,583	0.26%	大買/
2020/11/27	22	11.54	30	11.71	11.80	-8	9,111	-0.09%
2020/11/26	48.3	11.25	60	11.25	11.25	-11.7	8,551	-0.14%
2020/11/25	194	11.51	190	11.27	11.30	4	8,472	0.05%	大買/大賣/
2020/11/24	64	11.07	93	11.21	11.10	-29	8,124	-0.36%
2020/11/23	187	11.65	64	11.49	11.60	123	7,688	1.60%	大買/鉅額交易
2020/11/20	1	10.65	0	0.00	10.65	1	6,650	0.02%
2020/11/19	12	10.57	13.4	10.76	10.60	-1.4	6,558	-0.02%
2020/11/18	0	0.00	2	10.65	10.55	-2	6,401	-0.03%
2020/11/17	23	10.58	12	10.73	10.50	11	6,708	0.16%
2020/11/16	8	10.50	4	10.68	10.50	4	6,754	0.06%
2020/11/13	6	10.42	0	0.00	10.50	6	6,710	0.09%
2020/11/12	2	10.50	2	10.65	10.65	0	6,681	0.00%
2020/11/11	0	0.00	12	10.68	10.75	-12	6,642	-0.18%
2020/11/10	4	10.43	5	10.57	10.40	-1	6,546	-0.02%
2020/11/09	0	0.00	10	10.39	10.35	-10	6,499	-0.15%
2020/11/06	2	10.15	0	10.15	10.20	2	6,476	0.03%
2020/11/05	12	10.25	14	10.34	10.30	-2	6,468	-0.03%
2020/11/04	8	10.28	4	10.43	10.20	4	6,430	0.06%
2020/11/03	2	10.10	7	10.17	10.15	-5	6,360	-0.08%
2020/11/02	5	9.98	0	0.00	9.98	5	6,350	0.08%
2020/10/30	2	10.20	0	0.00	10.15	2	6,328	0.03%
2020/10/29	40	10.34	27	10.43	10.40	13	6,284	0.21%
2020/10/28	9	10.58	0	0.00	10.55	9	6,238	0.14%
2020/10/27	90	10.67	115	10.80	10.85	-25	6,132	-0.41%	大賣/
2020/10/23	0	0.00	6	10.40	10.40	-6	5,701	-0.11%
2020/10/22	8	10.28	0	0.00	10.20	8	5,704	0.14%
2020/10/21	5	10.35	4	10.50	10.50	1	5,685	0.02%
2020/10/20	12	10.38	0	0.00	10.30	12	5,677	0.21%
2020/10/19	4	10.43	0	0.00	10.60	4	5,645	0.07%
2020/10/16	22	10.71	21	10.65	10.55	1	5,602	0.02%
2020/10/15	1	11.05	12	11.22	11.00	-11	5,503	-0.20%
2020/10/14	2	10.55	36	10.55	10.75	-34	5,112	-0.66%
2020/10/13	8	9.85	0	0.00	9.81	8	4,734	0.17%
2020/10/12	6	9.99	4	10.13	10.00	2	4,739	0.04%
2020/10/08	8	9.97	2	10.05	10.05	6	4,749	0.13%
2020/10/07	4	9.97	0	0.00	9.99	4	4,731	0.08%
2020/10/06	0	0.00	9	9.94	9.98	-9	4,709	-0.19%
2020/10/05	2	9.68	0	0.00	9.72	2	4,682	0.04%
2020/09/30	22	9.53	27	9.82	9.81	-5	4,689	-0.11%
2020/09/28	0	0.00	5	9.61	9.60	-5	4,628	-0.11%
2020/09/24	14	9.80	0	0.00	9.50	14	4,582	0.31%
2020/09/23	0	0.00	3	10.07	10.10	-3	4,509	-0.07%
2020/09/22	7	10.01	0.2	10.00	9.99	6.8	4,446	0.15%
2020/09/21	1	10.30	73	10.45	10.30	-72	4,371	-1.65%
2020/09/18	4	10.48	16.2	10.56	10.45	-12.2	4,329	-0.28%
2020/09/17	1	10.45	0	0.00	10.50	1	4,279	0.02%
2020/09/14	2	10.50	2.1	10.59	10.50	-0.1	4,106	0.00%
2020/09/11	71.9	11.02	11	10.96	10.55	60.9	4,046	1.51%
2020/09/10	1	10.75	4	10.83	10.80	-3	3,856	-0.08%
2020/09/09	50	10.55	64	10.87	11.00	-14	3,700	-0.38%
2020/09/07	8	10.98	5	11.05	10.80	3	3,241	0.09%
2020/09/04	7	10.50	9	10.57	10.60	-2	2,971	-0.07%
2020/09/03	55	10.20	101.6	10.71	10.75	-46.6	2,767	-1.68%	大賣/
2020/09/02	3	9.99	20	10.07	10.10	-17	2,465	-0.69%
2020/09/01	0	0.00	16	9.76	9.81	-16	2,395	-0.67%
2020/08/31	1	9.49	0	0.00	9.50	1	2,289	0.04%
2020/08/28	39	9.52	29	9.50	9.38	10	2,239	0.45%
2020/08/27	42	9.46	57.2	9.44	9.44	-15.2	2,185	-0.70%
2020/08/26	2	9.40	5	9.57	9.39	-3	2,152	-0.14%
2020/08/25	5	9.44	4	9.45	9.44	1	2,101	0.05%
2020/08/24	1	9.54	4	9.46	9.41	-3	2,060	-0.15%
2020/08/21	21	9.68	5	9.71	9.97	16	1,988	0.80%
2020/08/20	52	9.10	59	9.12	9.10	-7	1,643	-0.43%
2020/08/19	0	0.00	12	8.76	8.71	-12	1,415	-0.85%
2020/08/17	0	0.00	6	8.67	8.71	-6	1,405	-0.43%
2020/08/14	0	0.00	1	8.63	8.62	-1	1,400	-0.07%
2020/08/13	3	8.57	0	0.00	8.58	3	1,408	0.21%
2020/08/12	0	0.00	11	8.67	8.70	-11	1,404	-0.78%
2020/08/11	0	0.00	3	8.66	8.59	-3	1,384	-0.22%
2020/08/10	0	0.00	4	8.58	8.58	-4	1,390	-0.29%
2020/08/07	0	0.00	5	8.55	8.47	-5	1,402	-0.36%
2020/08/05	9	8.56	18	8.59	8.57	-9	1,411	-0.64%
2020/08/04	0	0.00	3	8.38	8.34	-3	1,395	-0.21%
2020/07/29	2	8.33	4	8.35	8.30	-2	1,401	-0.14%
2020/07/28	11	8.30	0	0.00	8.28	11	1,423	0.77%
2020/07/27	5	8.53	0	0.00	8.48	5	1,413	0.35%
2020/07/24	2	8.71	0	0.00	8.69	2	1,402	0.14%
2020/07/23	3	8.74	1.5	8.79	8.79	1.5	1,394	0.11%
2020/07/22	0	0.00	3	8.81	8.76	-3	1,404	-0.21%
2020/07/21	1	8.75	4	8.79	8.75	-3	1,400	-0.21%
2020/07/20	3	8.67	2	8.79	8.73	1	1,387	0.07%
2020/07/17	25	8.76	2	8.75	8.69	23	1,382	1.66%
2020/07/16	6	8.83	18	8.85	8.85	-12	1,392	-0.86%
2020/07/15	0	0.00	6	8.71	8.73	-6	1,376	-0.44%
2020/07/14	26	8.61	0	0.00	8.59	26	1,376	1.89%
2020/07/13	0	0.00	1	8.53	8.56	-1	1,392	-0.07%
2020/07/10	5	8.56	0	0.00	8.51	5	1,423	0.35%
2020/07/09	6	8.70	0	0.00	8.68	6	1,436	0.42%
2020/07/07	0.1	8.60	2	8.62	8.59	-2	1,563	-0.12%
2020/06/24	3	8.66	0	0.00	8.68	3	1,617	0.19%
2020/06/23	3	8.71	0	0.00	8.72	3	1,617	0.19%
2020/06/22	0	0.00	4	8.79	8.74	-4	1,618	-0.25%
2020/06/19	5	8.75	0	0.00	8.64	5	1,622	0.31%
2020/06/17	0	0.00	0.2	8.72	8.76	-0.2	1,621	-0.01%
2020/06/16	0	0.00	6	8.67	8.66	-6	1,644	-0.36%
2020/06/15	25	8.67	20	8.81	8.53	5	1,712	0.29%
2020/06/12	5	8.55	0	0.00	8.55	5	1,721	0.29%
2020/06/11	2	8.71	0	0.00	8.69	2	1,765	0.11%
2020/06/09	3	8.92	20	8.93	8.96	-17	1,825	-0.93%
2020/06/08	112	8.93	92	9.06	8.98	20	1,825	1.10%	大買/
2020/06/03	0	0.00	2.1	8.46	8.48	-2.1	1,734	-0.12%
2020/06/02	0	0.00	16	8.37	8.37	-16	1,728	-0.93%
2020/06/01	0	0.00	2	8.44	8.37	-2	1,724	-0.12%
2020/05/29	10	8.45	0	0.00	8.32	10	1,725	0.58%
2020/05/28	0	0.00	6	8.62	8.62	-6	1,704	-0.35%
2020/05/26	0	0.00	2	8.39	8.36	-2	1,611	-0.12%
2020/05/22	2	8.41	0	0.00	8.32	2	1,617	0.12%
2020/05/21	2	8.42	2	8.54	8.45	0	1,612	0.00%
2020/05/15	0	0.00	1	8.34	8.33	-1	1,592	-0.06%
2020/05/14	4	8.39	0	0.00	8.33	4	1,577	0.25%
2020/05/13	2	8.51	0	0.00	8.54	2	1,568	0.13%
2020/05/12	4	8.56	0	0.00	8.59	4	1,567	0.26%
2020/05/08	0	0.00	6	8.70	8.66	-6	1,546	-0.39%
2020/05/05	0	0.00	2	8.68	8.66	-2	1,521	-0.13%
2020/05/04	10	8.65	0	0.00	8.55	10	1,518	0.66%
2020/04/27	0	0.00	2	8.74	8.77	-2	1,527	-0.13%
2020/04/23	7	8.66	2	8.79	8.70	5	1,508	0.33%
2020/04/22	0	0.00	2	8.70	8.70	-2	1,507	-0.13%
2020/04/21	2	8.56	0	0.00	8.62	2	1,496	0.13%
2020/04/15	0	0.00	9.1	8.60	8.62	-9.1	1,399	-0.65%
2020/04/13	1	8.52	0	0.00	8.55	1	1,349	0.07%
2020/04/10	21	9.01	1	9.00	8.92	20	1,313	1.52%
2020/04/06	2	7.77	0	0.00	7.77	2	1,168	0.17%
2020/03/30	2	7.80	0	0.00	7.82	2	1,149	0.17%
2020/03/27	0	0.00	5	7.93	7.90	-5	1,148	-0.44%
2020/03/25	6	7.99	0	0.00	7.94	6	1,183	0.51%
2020/03/23	0	0.00	7	7.86	7.87	-7	1,163	-0.60%
2020/03/20	7	7.90	0	0.00	7.94	7	1,155	0.61%
2020/03/19	0	0.00	16	7.90	7.65	-16	1,133	-1.41%
2020/03/18	0	0.00	33	8.09	8.04	-33	1,064	-3.10%
2020/03/16	0	0.00	10	8.49	8.35	-10	978	-1.02%
2020/03/13	4	8.09	0	0.00	8.52	4	937	0.43%
2020/03/10	0.5	8.95	0	0.00	8.94	0.5	836	0.05%
2020/03/09	0	0.00	6	9.02	9.03	-6	794	-0.75%
2020/03/05	0	0.00	3	9.12	9.15	-3	761	-0.39%
2020/03/04	0	0.00	35	9.07	9.11	-35	768	-4.55%
2020/03/03	0	0.00	5	9.07	9.10	-5	768	-0.65%
2020/03/02	0	0.00	40	9.05	9.06	-40	771	-5.18%
2020/02/21	0.9	9.24	0	0.00	9.24	0.9	802	0.11%
2020/02/19	0	0.00	8.5	9.20	9.22	-8.5	801	-1.06%
2020/02/18	0	0.00	2	9.20	9.20	-2	801	-0.25%
2020/02/14	0	0.00	4	9.23	9.22	-4	819	-0.49%
2020/02/13	0	0.00	8	9.20	9.20	-8	818	-0.98%
2020/02/12	0	0.00	14	9.19	9.20	-14	817	-1.71%
2020/02/11	0	0.00	9	9.17	9.18	-9	819	-1.10%
2020/02/06	0	0.00	2	9.19	9.19	-2	869	-0.23%
2020/02/04	0	0.00	5.8	9.07	9.11	-5.8	873	-0.66%
2020/02/03	1	9.05	0	0.00	9.05	1	866	0.12%
2020/01/30	0	0.00	11	9.02	9.02	-11	852	-1.29%
2020/01/20	2	9.22	0.2	9.22	9.23	1.8	814	0.22%
2020/01/13	38	9.14	1	9.21	9.19	37	815	4.53%
2020/01/06	4	9.28	0	0.00	9.29	4	872	0.46%
2020/01/03	2	9.31	0.4	9.33	9.34	1.6	872	0.19%
2019/12/19	1	9.20	0	0.00	9.28	1	812	0.12%
2019/12/10	0	0.00	12	9.15	9.16	-12	799	-1.50%
2019/12/04	0	0.00	1	9.24	9.28	-1	806	-0.12%
2019/11/29	1	9.18	0	0.00	9.18	1	823	0.12%
2019/11/28	4	9.28	0	0.00	9.26	4	819	0.49%
2019/11/26	2	9.31	0	0.00	9.39	2	817	0.24%
2019/11/25	2	9.29	0	0.00	9.32	2	807	0.25%
2019/11/21	4	9.19	0	0.00	9.20	4	807	0.50%
2019/11/20	2	9.17	0	9.17	9.22	2	806	0.25%
2019/11/12	0.7	9.12	0.1	9.12	9.12	0.5	800	0.06%
2019/11/11	2	9.14	0	0.00	9.14	2	799	0.25%
2019/11/08	2	9.19	4	9.21	9.22	-2	798	-0.25%
2019/11/07	2	9.15	0	0.00	9.17	2	796	0.25%
2019/11/06	2	9.19	0	0.00	9.18	2	798	0.25%
2019/11/05	2	9.28	5	9.46	9.26	-3	807	-0.37%
2019/10/29	4	9.09	0	9.08	9.07	4	789	0.51%
2019/10/25	1	9.11	1	9.11	9.13	0	786	0.00%
2019/10/23	0.8	9.09	3.4	9.10	9.08	-2.6	788	-0.33%
2019/10/18	2	9.07	0.1	9.15	9.12	1.9	795	0.24%
2019/10/09	0	0.00	7	9.14	9.14	-7	731	-0.96%
2019/10/08	0	0.00	0.5	9.11	9.17	-0.5	731	-0.07%
2019/10/03	2	9.10	0	0.00	9.16	2	732	0.27%
2019/10/02	2	9.16	0	0.00	9.17	2	728	0.27%
2019/09/27	2	9.07	0	0.00	9.12	2	720	0.28%
2019/09/26	2	9.16	0	0.00	9.18	2	705	0.28%
2019/09/24	2	9.24	0	0.00	9.24	2	693	0.29%
2019/09/20	4	9.21	0	0.00	9.24	4	688	0.58%
2019/09/19	2	9.21	0	0.00	9.21	2	686	0.29%
2019/09/17	4	9.21	0	0.00	9.16	4	688	0.58%
2019/09/16	3	9.21	0	0.00	9.26	3	696	0.43%
2019/09/11	2	9.19	0	0.00	9.20	2	698	0.29%
2019/09/10	4	9.21	1	9.20	9.21	3	700	0.43%
2019/08/29	0	0.00	45	9.01	9.02	-45	705	-6.38%
2019/08/15	2	9.01	0	0.00	9.02	2	731	0.27%
2019/08/05	13	8.92	1	8.93	8.93	12	768	1.56%
2019/07/31	1	9.06	0	0.00	9.06	1	862	0.12%
2019/07/25	0	0.00	10	9.27	9.11	-10	858	-1.16%
2019/07/24	3	9.10	0	0.00	9.08	3	861	0.35%
2019/07/02	0	0.00	3	9.22	9.23	-3	967	-0.31%
2019/07/01	0	0.00	3	9.19	9.20	-3	981	-0.31%
2019/06/18	0	0.00	1	9.15	9.20	-1	1,013	-0.10%
2019/06/05	0	0.00	8	9.24	9.26	-8	1,079	-0.74%
2019/05/29	6	9.20	4	9.17	9.17	2	1,104	0.18%
2019/05/28	2	9.44	0	0.00	9.02	2	1,090	0.18%
2019/05/27	2	9.43	2	9.41	9.41	0	1,052	0.00%
2019/05/24	0	0.00	2	9.31	9.30	-2	1,112	-0.18%
2019/05/21	0	0.00	0	9.32	9.38	0	1,146	0.00%
2019/05/20	0	0.00	10	9.25	9.15	-10	1,127	-0.89%
2019/05/17	0	0.00	10	9.20	9.21	-10	1,122	-0.89%
2019/05/09	2	9.73	2	9.52	9.52	0	1,072	0.00%
2019/05/06	1	9.40	0	0.00	9.38	1	1,050	0.10%
2019/04/30	0	0.00	9	9.33	9.42	-9	1,052	-0.85%
2019/04/29	0	0.00	3	9.36	9.32	-3	1,055	-0.28%
2019/04/23	0	0.00	4	9.46	9.50	-4	1,053	-0.38%
2019/04/18	4	9.52	0	0.00	9.47	4	1,073	0.37%
2019/04/17	0	0.00	0.3	9.60	9.66	-0.3	1,078	-0.03%
2019/04/15	1	9.51	0.4	9.55	9.55	0.6	1,077	0.06%
2019/04/10	4	9.68	1	9.70	9.81	3	1,053	0.28%
2019/04/08	1	9.80	0	0.00	9.81	1	1,078	0.09%
2019/04/03	10	9.83	0	0.00	9.84	10	1,088	0.92%
2019/03/26	1	9.99	0	0.00	9.98	1	1,243	0.08%
2019/03/25	2	10.00	0	10.10	10.00	2	1,279	0.16%
2019/03/22	1	10.00	0	0.00	10.10	1	1,279	0.08%
2019/03/20	2	10.03	0	0.00	10.05	2	1,310	0.15%
2019/03/19	1	10.05	1	10.15	10.05	0	1,319	0.00%
2019/03/18	10	10.05	0	0.00	10.15	10	1,340	0.75%
2019/03/15	0	0.00	1	10.15	10.00	-1	1,389	-0.07%
2019/03/14	8	10.07	0	0.00	10.10	8	1,441	0.55%
2019/03/12	0	0.00	11	10.24	10.30	-11	1,870	-0.59%
2019/03/11	2	10.05	0	0.00	10.05	2	1,860	0.11%
2019/03/06	2	10.00	0	0.00	10.00	2	2,015	0.10%
2019/03/05	2	10.00	0	0.00	10.05	2	2,114	0.09%
2019/03/04	3	10.00	0	0.00	10.05	3	2,221	0.14%
2019/02/27	4	10.05	0	0.00	10.10	4	2,403	0.17%
2019/02/26	0	0.00	1	10.15	10.10	-1	2,407	-0.04%
2019/02/25	0	0.00	11.7	10.20	10.20	-11.7	2,408	-0.49%
2019/02/22	0	0.00	2	10.15	10.15	-2	2,342	-0.09%
2019/02/21	2	9.95	0	0.00	9.94	2	2,315	0.09%
2019/02/19	1	9.93	0	0.00	9.93	1	2,325	0.04%
2019/02/18	0	0.00	5	9.92	9.91	-5	2,348	-0.21%
2019/02/15	2	10.00	0	0.00	9.95	2	2,357	0.08%
2019/02/14	2	10.00	0	0.00	9.95	2	2,363	0.08%
2019/02/13	2	10.00	0	0.00	10.00	2	2,358	0.08%
2019/01/30	4	10.00	0	0.00	10.00	4	2,347	0.17%
2019/01/29	4	10.03	0	0.00	10.00	4	2,353	0.17%
2019/01/28	0	0.00	7	10.17	10.10	-7	2,340	-0.30%
2019/01/25	0	0.00	1	9.98	9.98	-1	2,290	-0.04%
2019/01/22	2	9.88	10	9.90	9.92	-8	2,286	-0.35%
2019/01/18	0	0.00	1	9.90	9.88	-1	2,302	-0.04%
2019/01/16	8	9.86	0	0.00	9.80	8	2,338	0.34%
2019/01/15	2	9.99	5	9.94	9.94	-3	2,338	-0.13%
2019/01/14	3	9.97	0	0.00	9.95	3	2,346	0.13%
2019/01/10	1	10.00	0	0.00	10.00	1	2,361	0.04%
2019/01/09	0	0.00	1	10.10	10.10	-1	2,369	-0.04%
2019/01/04	0.2	9.97	0	0.00	9.95	0.2	2,416	0.01%
2018/12/27	0	0.00	3	10.05	10.10	-3	2,507	-0.12%
2018/12/25	1	10.00	10	10.10	9.96	-9	2,484	-0.36%
2018/12/22	0	0.00	6	10.20	10.25	-6	2,481	-0.24%
2018/12/21	7	10.26	0	0.00	10.05	7	2,496	0.28%
2018/12/20	0	0.00	2	10.00	10.05	-2	2,440	-0.08%
2018/12/19	1	10.05	1.6	10.02	10.00	-0.6	2,432	-0.02%
2018/12/18	6	10.19	1	10.10	10.10	5	2,454	0.20%
2018/12/17	1	10.40	1	10.40	10.40	0	2,423	0.00%
2018/12/14	4	10.51	0	0.00	10.45	4	2,417	0.17%
2018/12/13	0	0.00	2	10.63	10.65	-2	2,408	-0.08%
2018/12/11	8	10.51	1	10.50	10.45	7	2,366	0.30%
2018/12/10	7	10.69	5	10.78	10.65	2	2,347	0.09%
2018/12/07	2	10.73	3	10.88	10.70	-1	2,308	-0.04%
2018/12/06	8	10.72	0	0.00	10.65	8	2,253	0.35%
2018/12/05	33	11.09	55	10.83	10.85	-22	2,158	-1.02%
2018/12/04	5	10.37	8	10.33	10.40	-3	1,841	-0.16%
2018/12/03	7	10.14	2	10.15	10.15	5	1,818	0.28%
2018/11/30	3	10.33	2	10.30	9.75	1	1,768	0.06%
2018/11/29	2.9	10.48	6	10.55	10.45	-3.1	1,716	-0.18%
2018/11/28	2	10.55	2	10.60	10.55	0	1,667	0.00%
2018/11/26	8	10.39	23	10.34	10.45	-15	1,461	-1.03%
2018/11/22	2	10.00	1	10.00	10.00	1	1,268	0.08%
2018/11/21	2	10.00	0	0.00	10.00	2	1,269	0.16%
2018/11/20	2	10.00	0	0.00	10.05	2	1,270	0.16%
2018/11/19	6	10.00	2.1	10.00	10.05	3.9	1,270	0.31%
2018/11/16	0	0.00	17	9.96	9.98	-17	1,281	-1.33%
2018/11/15	0	0.00	7	9.91	9.90	-7	1,305	-0.54%
2018/11/14	0	0.00	23	9.75	9.75	-23	1,300	-1.77%
2018/11/06	4	9.34	0	0.00	9.36	4	1,324	0.30%
2018/11/05	2	9.39	0	0.00	9.41	2	1,311	0.15%
2018/10/31	0	0.00	2	9.56	9.59	-2	1,353	-0.15%
2018/10/29	2	9.44	2	9.48	9.45	0	1,353	0.00%
2018/10/26	6	9.36	5.8	9.54	9.43	0.2	1,361	0.02%
2018/10/25	4	9.43	0	0.00	9.43	4	1,348	0.30%
2018/10/24	2	9.51	0	0.00	9.60	2	1,332	0.15%
2018/10/23	4	9.62	0	0.00	9.65	4	1,324	0.30%
2018/10/19	0	0.00	0.1	9.72	9.71	-0.1	1,327	-0.01%
2018/10/15	4	9.52	0	0.00	9.35	4	1,268	0.32%
2018/10/12	0	0.00	13	9.34	9.40	-13	1,252	-1.04%
2018/10/11	19	9.46	2	9.34	9.34	17	1,231	1.38%
2018/10/05	30	10.05	0	0.00	10.05	30	1,203	2.49%
2018/10/04	6	10.27	1.4	10.40	10.25	4.6	1,175	0.39%
2018/10/01	2	10.53	0	0.00	10.55	2	1,159	0.17%
2018/09/28	2	10.53	5	10.52	10.50	-3	1,135	-0.26%
2018/09/25	1	10.45	4	10.53	10.45	-3	1,080	-0.28%
2018/09/21	3	10.30	2	10.35	10.40	1	1,040	0.10%
2018/09/20	0	0.00	4	10.38	10.25	-4	1,036	-0.39%
2018/09/19	2	10.35	20	10.35	10.35	-18	1,039	-1.73%
2018/09/18	0	0.00	20	10.30	10.30	-20	1,048	-1.91%
2018/09/14	0	0.00	2	10.25	10.25	-2	1,057	-0.19%
2018/09/12	0	0.00	18	10.10	10.10	-18	1,051	-1.71%
2018/09/07	0	0.00	1	10.05	10.10	-1	1,095	-0.09%
2018/09/05	2	10.05	0	0.00	10.10	2	1,107	0.18%
2018/08/31	4	10.13	1	10.10	10.10	3	1,130	0.27%
2018/08/30	0	0.00	4	10.15	10.20	-4	1,127	-0.35%
2018/08/27	1	10.15	0.1	10.15	10.15	0.9	1,139	0.08%
2018/08/23	2	10.18	2	10.15	10.15	0	1,168	0.00%
2018/08/22	1	10.50	10	10.50	10.50	-9	1,171	-0.77%
2018/08/10	0	0.00	5	10.65	10.65	-5	1,212	-0.41%
2018/08/08	1	10.70	2	10.70	10.70	-1	1,248	-0.08%
2018/08/06	0	0.00	2	10.45	10.50	-2	1,234	-0.16%
2018/08/03	0	0.00	2	10.40	10.45	-2	1,242	-0.16%
2018/07/30	2	10.75	0	0.00	10.75	2	1,297	0.15%
2018/07/26	0	0.00	4	10.68	10.75	-4	1,285	-0.31%
2018/07/24	0	0.00	2	10.55	10.55	-2	1,282	-0.16%
2018/07/17	1	10.70	4	10.74	10.75	-3	1,367	-0.22%
2018/07/13	0	0.00	2	10.45	10.50	-2	1,321	-0.15%
2018/07/12	2	10.50	0	0.00	10.50	2	1,326	0.15%
2018/07/10	0	0.00	0.3	10.35	10.35	-0.3	1,356	-0.02%
2018/07/03	0	0.00	20	10.15	10.15	-20	1,452	-1.38%
2018/06/29	0	0.00	3	10.30	10.35	-3	1,473	-0.20%
2018/06/13	0	0.00	2	10.45	10.50	-2	1,553	-0.13%
2018/06/11	2	10.50	0	0.00	10.45	2	1,563	0.13%
2018/06/07	1	10.25	0	0.00	10.35	1	1,581	0.06%
2018/06/06	1	10.25	0	0.00	10.30	1	1,588	0.06%
2018/05/29	2	10.10	0	0.00	10.10	2	1,704	0.12%
2018/05/21	2	10.30	5	10.25	10.25	-3	1,797	-0.17%
2018/05/17	1	10.20	42	10.20	10.25	-41	1,794	-2.29%
2018/05/16	2	10.15	0	0.00	10.20	2	1,818	0.11%
2018/05/14	0	0.00	8	10.40	10.35	-8	1,924	-0.42%
2018/05/11	0	0.00	4	10.35	10.35	-4	1,953	-0.20%
2018/05/10	0	0.00	10	10.30	10.30	-10	1,960	-0.51%
2018/05/09	1	10.30	0	0.00	10.35	1	1,967	0.05%
2018/05/04	0	0.00	12	10.25	10.20	-12	1,948	-0.62%
2018/05/03	2	10.25	0	0.00	10.25	2	1,981	0.10%
2018/04/27	0	0.00	28	10.25	10.25	-28	2,042	-1.37%
2018/04/24	2	10.35	0	0.00	10.30	2	2,111	0.09%
2018/04/23	2	10.50	0	0.00	10.40	2	2,128	0.09%
2018/04/17	2	10.45	13	10.45	10.35	-11	2,316	-0.47%
2018/04/09	20	10.75	0	0.00	10.85	20	3,401	0.59%
2018/04/02	1	10.75	0	0.00	10.80	1	3,654	0.03%
2018/03/31	6	10.80	0	0.00	10.75	6	3,761	0.16%
2018/03/30	0	0.00	1	10.90	10.95	-1	3,941	-0.03%
2018/03/29	2	10.83	1	10.80	10.80	1	3,948	0.03%
2018/03/28	0.4	10.75	0	0.00	10.70	0.4	3,934	0.01%
2018/03/27	0	0.00	0	10.80	10.80	0	3,931	0.00%
2018/03/22	0	0.00	1	11.00	10.95	-1	3,922	-0.03%
2018/03/19	2	11.00	0	0.00	10.95	2	3,891	0.05%
2018/03/16	2	11.05	0	0.00	11.00	2	3,903	0.05%
2018/03/13	1	11.00	4	11.00	11.05	-3	3,883	-0.08%
2018/03/12	3	11.10	0.1	11.20	11.10	2.9	3,881	0.07%
2018/03/05	5	11.08	4	11.01	10.95	1	3,876	0.03%
2018/03/02	8	11.46	4	11.45	11.40	4	3,834	0.10%
2018/03/01	1	11.80	2	11.85	11.70	-1	3,821	-0.03%
2018/02/26	1	11.60	37	11.60	11.55	-36	3,752	-0.96%
2018/02/23	36	11.55	6	11.53	11.50	30	3,780	0.79%
2018/02/22	0	0.00	0.2	11.45	11.30	-0.2	3,780	0.00%
2018/02/21	0	0.00	2	11.15	11.35	-2	3,814	-0.05%
2018/02/08	1.2	10.87	0	0.00	10.95	1.2	3,798	0.03%
2018/02/05	6	11.23	0	0.00	11.30	6	3,783	0.16%
2018/01/30	0	0.00	10.5	11.65	11.60	-10.5	3,764	-0.28%
2018/01/25	0	0.00	10	11.65	11.65	-10	3,803	-0.26%
2018/01/23	4	11.70	0	0.00	11.70	4	3,762	0.11%
2018/01/18	21	11.76	4	11.76	11.70	17	3,769	0.45%
2018/01/16	2	11.75	0	0.00	11.85	2	3,785	0.05%
2018/01/15	0	0.00	6	11.95	11.80	-6	3,788	-0.16%
2018/01/12	1	12.15	0	0.00	12.15	1	3,754	0.03%
2018/01/11	1	12.15	13	12.24	12.15	-12	3,709	-0.32%
2018/01/10	16	12.28	0	0.00	12.15	16	3,660	0.44%
2018/01/09	1	12.05	4	12.05	12.05	-3	3,544	-0.08%
2018/01/08	0	0.00	6.5	12.20	12.20	-6.5	3,516	-0.18%
2018/01/05	9	12.18	2	12.35	12.20	7	3,510	0.20%
2018/01/04	50	12.65	33	12.62	12.40	17	3,363	0.51%
2018/01/03	27	12.48	13	12.44	12.55	14	2,923	0.48%
2018/01/02	0	0.00	4.1	12.34	12.25	-4.1	2,733	-0.15%