飛宏 (2457)-永豐金-新莊券商分點個股進出

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
42.55
漲跌
▲0.55
漲幅
+1.31%
成交量
3,479張
產業
上市電子零組件類股
737人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

飛宏 (2457)籌碼相關－永豐金-新莊券商分點個股進出

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-新莊券商分點個股進出
永豐金-新莊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
2024/11/20	0	41.53	19	41.97	42.00	-19	1,463	-1.30%
2024/11/19	1	42.25	7	42.64	41.70	-6	1,451	-0.41%
2024/11/18	0.1	40.55	0	0.00	40.30	0.1	1,380	0.01%
2024/11/15	0	0.00	20	41.65	41.65	-20	1,367	-1.46%
2024/11/12	0.1	41.50	0	0.00	41.40	0.1	1,328	0.01%
2024/11/08	1	40.70	3	40.55	40.40	-2	1,309	-0.15%
2024/11/07	12	40.76	0	0.00	41.10	12	1,306	0.92%
2024/11/05	0	38.05	0	0.00	37.90	0	1,304	0.00%
2024/10/30	1	37.80	0	0.00	37.85	1	1,456	0.07%
2024/10/29	0.3	37.20	0	0.00	37.15	0.3	1,509	0.02%
2024/10/28	0	0.00	1	39.20	37.85	-1	1,526	-0.07%
2024/10/25	1	38.55	2	39.00	38.15	-1	1,548	-0.06%
2024/10/24	0	0.00	1	38.10	37.80	-1	1,536	-0.07%
2024/10/23	0	38.50	0	0.00	38.05	0	1,553	0.00%
2024/10/22	2	38.40	0	0.00	38.50	2	1,589	0.13%
2024/10/18	0	38.65	0	0.00	38.00	0	1,723	0.00%
2024/10/17	0	39.25	0	0.00	38.75	0	1,755	0.00%
2024/10/14	1	38.85	1	39.40	39.20	0	1,814	0.00%
2024/10/09	1	39.40	0	0.00	39.25	1	1,849	0.05%
2024/10/07	0	41.15	0	0.00	40.95	0	1,896	0.00%
2024/10/04	2.2	41.37	1	41.65	41.25	1.2	1,947	0.06%
2024/10/01	2	41.80	1	42.30	42.30	1	2,017	0.05%
2024/09/30	0	41.50	0	0.00	40.85	0	2,009	0.00%
2024/09/27	0	41.35	0	0.00	41.35	0	2,046	0.00%
2024/09/26	1	40.90	0	0.00	41.15	1	2,052	0.05%
2024/09/25	1	39.75	0	0.00	40.05	1	2,012	0.05%
2024/09/24	0	39.65	0	0.00	39.75	0	2,021	0.00%
2024/09/20	0	0.00	1	39.60	39.55	-1	2,047	-0.05%
2024/09/18	1	38.65	0	0.00	38.60	1	2,089	0.05%
2024/09/12	0	37.75	2	38.13	38.25	-2	2,173	-0.09%
2024/09/09	1	35.90	1	37.35	37.60	0	2,227	0.00%
2024/09/04	2	37.05	0	0.00	36.35	2	2,315	0.09%
2024/08/28	0	0.00	1	40.05	39.85	-1	2,599	-0.04%
2024/08/27	0.3	40.00	0	0.00	39.95	0.3	2,624	0.01%
2024/08/26	1	40.20	0	0.00	40.50	1	2,630	0.04%
2024/08/23	0.1	39.50	0	0.00	40.10	0.1	2,644	0.00%
2024/08/22	1	40.05	0	0.00	39.95	1	2,667	0.04%
2024/08/21	0.1	40.12	2	39.85	40.05	-1.9	2,688	-0.07%
2024/08/19	0.1	40.50	0	0.00	40.50	0.1	2,730	0.00%
2024/08/16	0	0.00	2	40.95	40.55	-2	2,745	-0.07%
2024/08/15	0.1	40.70	0	0.00	40.60	0.1	2,770	0.00%
2024/08/14	1.2	40.46	0	0.00	41.15	1.2	2,776	0.04%
2024/08/09	2.2	39.51	0	0.00	39.40	2.2	2,756	0.08%
2024/08/08	0.1	39.45	0	0.00	38.80	0.1	2,742	0.00%
2024/08/06	0.1	36.55	4	36.58	37.25	-3.9	2,791	-0.14%
2024/08/05	1	38.65	3	38.68	38.60	-2	2,739	-0.07%
2024/08/02	0	0.00	1	43.00	42.85	-1	2,725	-0.04%
2024/08/01	3	44.37	1	44.55	44.55	2	2,713	0.07%
2024/07/29	3	42.98	0	0.00	42.65	3	2,687	0.11%
2024/07/26	0.1	43.80	1	43.35	43.45	-0.9	2,822	-0.03%
2024/07/23	0	0.00	0.3	44.82	44.85	-0.3	2,819	-0.01%
2024/07/22	1	44.40	0	0.00	43.80	1	2,805	0.04%
2024/07/19	3.2	44.67	2	44.30	44.40	1.2	2,776	0.04%
2024/07/18	1	47.40	0	0.00	47.45	1	2,709	0.04%
2024/07/16	2	48.20	3	49.05	48.15	-1	2,715	-0.04%
2024/07/15	3	48.40	0	0.00	48.40	3	2,765	0.11%
2024/07/12	0	0.00	1	48.70	48.85	-1	2,910	-0.03%
2024/07/10	2	49.20	0	0.00	49.20	2	2,986	0.07%
2024/07/08	27	51.99	1	51.00	51.50	26	3,045	0.85%
2024/07/05	0	51.40	1	51.50	51.30	-1	3,042	-0.03%
2024/07/04	1	49.75	0	0.00	49.55	1	2,981	0.03%
2024/07/03	0	0.00	9	49.30	49.75	-9	2,982	-0.30%
2024/07/02	3	47.90	0	0.00	48.45	3	2,945	0.10%
2024/07/01	6	48.48	2	48.55	48.20	4	2,934	0.14%
2024/06/27	0	0.00	7	48.40	48.40	-7	2,962	-0.24%
2024/06/24	2	49.73	0	0.00	49.25	2	2,961	0.07%
2024/06/20	0	50.10	0	0.00	50.10	0	2,980	0.00%
2024/06/19	0.4	50.80	3	50.20	50.10	-2.6	3,000	-0.09%
2024/06/18	1	51.30	0	0.00	51.50	1	2,976	0.03%
2024/06/17	0	51.10	0	0.00	51.30	0	3,018	0.00%
2024/06/14	0	0.00	1	51.70	50.70	-1	3,022	-0.03%
2024/06/13	0	0.00	0	50.40	50.70	0	3,023	0.00%
2024/06/07	0	0.00	5	52.00	52.00	-5	3,002	-0.17%
2024/06/06	0	0.00	21	51.28	51.30	-21	3,000	-0.70%
2024/06/05	4	52.10	4	53.10	51.80	0	2,983	0.00%
2024/06/04	1	51.80	3	52.10	52.00	-2	2,931	-0.07%
2024/06/03	2	50.80	3	51.00	50.80	-1	2,939	-0.03%
2024/05/31	0	0.00	1	51.10	50.90	-1	2,980	-0.03%
2024/05/29	22	51.81	0	0.00	51.40	22	3,185	0.69%
2024/05/28	0	0.00	3	51.37	52.00	-3	3,223	-0.09%
2024/05/27	5	50.80	0	0.00	51.10	5	3,272	0.15%
2024/05/24	5	50.00	2	49.95	50.20	3	3,332	0.09%
2024/05/23	2	51.00	0	0.00	50.60	2	3,409	0.06%
2024/05/22	2	50.60	1.1	50.67	50.50	0.9	3,458	0.03%
2024/05/21	2	50.00	287	50.30	50.40	-285	3,522	-8.09%	大賣/鉅額交易
2024/05/16	1	49.55	1	49.60	49.45	0	4,218	0.00%
2024/05/15	2	49.65	3.3	49.49	49.50	-1.3	4,296	-0.03%
2024/05/14	1	49.95	5	49.92	49.70	-4	4,321	-0.09%
2024/05/10	3.9	48.20	0	0.00	48.45	3.9	4,334	0.09%
2024/05/09	1	51.20	0.1	50.80	49.95	0.9	4,257	0.02%
2024/05/08	0	0.00	0.1	50.70	50.60	-0.1	4,236	0.00%
2024/05/06	0.2	51.50	0	0.00	50.80	0.2	4,324	0.00%
2024/05/03	11	52.06	0	0.00	51.50	11	4,331	0.25%
2024/05/02	6	52.50	0	0.00	52.80	6	4,380	0.14%
2024/04/30	10	53.90	3	52.70	53.50	7	4,415	0.16%
2024/04/29	0	0.00	5	51.08	51.50	-5	4,310	-0.12%
2024/04/26	1	50.60	0	0.00	50.70	1	4,314	0.02%
2024/04/25	10	51.40	3	51.50	51.20	7	4,328	0.16%
2024/04/24	0	0.00	2	51.85	52.30	-2	4,349	-0.05%
2024/04/23	62	51.06	1.3	51.30	51.00	60.7	4,409	1.38%
2024/04/22	1	52.70	0	52.20	51.00	1	4,457	0.02%
2024/04/19	43	53.28	0	0.00	52.50	43	4,465	0.96%
2024/04/18	17.8	54.70	29	55.01	54.50	-11.2	4,481	-0.25%
2024/04/17	1	52.60	3	52.57	53.30	-2	4,357	-0.05%
2024/04/16	12	50.63	6	50.50	51.00	6	4,349	0.14%
2024/04/11	43	53.03	0	0.00	52.50	43	4,364	0.99%
2024/04/09	0	53.85	0	0.00	54.00	0	4,362	0.00%
2024/04/03	1	53.50	0	0.00	53.30	1	4,456	0.02%
2024/04/02	0.1	54.20	0	0.00	54.30	0.1	4,476	0.00%
2024/04/01	101	54.50	2	54.20	54.60	99	4,509	2.20%	大買/
2024/03/28	0.1	53.40	0	0.00	53.00	0.1	4,526	0.00%
2024/03/27	2	53.45	1	53.40	53.30	1	4,531	0.02%
2024/03/26	3	53.83	0	0.00	53.30	3	4,547	0.07%
2024/03/25	3	55.33	1	55.20	55.20	2	4,531	0.04%
2024/03/22	4	54.58	5	54.68	54.30	-1	4,573	-0.02%
2024/03/21	12	53.37	0	0.00	53.80	12	4,558	0.26%
2024/03/20	1	53.90	2	52.90	53.00	-1	4,653	-0.02%
2024/03/19	10	54.30	11.1	54.60	54.30	-1.1	4,634	-0.02%
2024/03/15	1	54.80	0	0.00	55.00	1	4,699	0.02%
2024/03/14	1	55.70	2	55.30	55.20	-1	4,778	-0.02%
2024/03/13	11	55.01	0	0.00	55.00	11	4,833	0.23%
2024/03/12	2	56.55	0	0.00	56.40	2	4,881	0.04%
2024/03/08	1	55.70	3	56.90	55.90	-2	5,023	-0.04%
2024/03/07	3.2	58.77	0	0.00	58.00	3.2	5,013	0.06%
2024/03/06	6	60.57	5	59.90	60.10	1	4,997	0.02%
2024/03/05	2	60.00	2	60.30	60.00	0	5,096	0.00%
2024/03/04	8.1	61.19	11	61.96	60.60	-2.9	5,211	-0.06%
2024/03/01	2	60.10	2	60.40	60.30	0	5,228	0.00%
2024/02/29	3	61.00	23	61.23	61.30	-20	5,690	-0.35%
2024/02/27	11	60.35	5	60.04	60.20	6	6,506	0.09%
2024/02/26	11	60.55	7	61.14	61.20	4	6,952	0.06%
2024/02/23	4	60.55	5	60.70	59.70	-1	6,907	-0.01%
2024/02/22	6	60.97	4	61.43	61.30	2	6,865	0.03%
2024/02/21	7	61.91	3	61.87	61.50	4	6,858	0.06%
2024/02/20	13	61.93	3	62.13	61.80	10	6,946	0.14%
2024/02/19	12.6	62.21	3.2	61.62	62.30	9.4	6,809	0.14%
2024/02/16	3	57.63	2	57.90	58.70	1	6,414	0.02%
2024/02/15	0	55.60	0	0.00	56.20	0	6,380	0.00%
2024/02/01	1	56.50	0	0.00	57.20	1	6,381	0.02%
2024/01/31	2	57.05	1	57.40	57.00	1	6,377	0.02%
2024/01/30	2	58.40	0	0.00	57.80	2	6,392	0.03%
2024/01/29	4	56.90	5	58.48	58.80	-1	6,439	-0.02%
2024/01/26	2	56.80	3	56.90	56.90	-1	6,422	-0.02%
2024/01/25	8	58.54	1	58.10	58.00	7	6,482	0.11%
2024/01/24	2	58.25	1	58.30	58.60	1	6,668	0.01%
2024/01/23	4	57.65	4	57.65	57.30	0	6,673	0.00%
2024/01/22	0	0.00	0.1	56.80	57.00	-0.1	6,658	0.00%
2024/01/19	1	56.40	1	56.80	56.50	0	6,715	0.00%
2024/01/18	1	55.50	3	54.83	56.00	-2	6,766	-0.03%
2024/01/17	4.2	55.88	4	56.45	55.30	0.2	6,908	0.00%
2024/01/16	2	58.35	2	58.30	57.60	0	7,033	0.00%
2024/01/15	1	57.90	1	58.10	58.30	0	7,136	0.00%
2024/01/12	2	57.45	7	57.66	56.90	-5	7,196	-0.07%
2024/01/11	0	0.00	4	56.10	57.10	-4	7,181	-0.06%
2024/01/10	5.2	55.37	5	56.10	55.00	0.2	7,209	0.00%
2024/01/09	5.9	56.84	1	56.70	56.50	4.9	7,231	0.07%
2024/01/08	1	59.60	0	0.00	58.90	1	7,202	0.01%
2024/01/05	0	0.00	2	59.30	58.30	-2	7,144	-0.03%
2024/01/04	2	58.25	0	0.00	57.60	2	7,137	0.03%
2024/01/03	1	58.80	0	0.00	58.80	1	7,155	0.01%
2024/01/02	2	60.10	3	59.87	59.30	-1	7,150	-0.01%
2023/12/29	0	0.00	2	58.90	58.90	-2	7,180	-0.03%
2023/12/28	1	59.00	1	58.80	59.00	0	7,194	0.00%
2023/12/27	2	58.55	1	58.80	58.40	1	7,222	0.01%
2023/12/26	1	59.10	0.1	59.20	59.00	0.9	7,298	0.01%
2023/12/25	0	0.00	1	57.00	57.00	-1	7,276	-0.01%
2023/12/22	0	0.00	1	57.00	56.40	-1	7,282	-0.01%
2023/12/21	3	56.87	1	57.30	56.60	2	7,287	0.03%
2023/12/20	1	57.50	2	57.80	57.80	-1	7,299	-0.01%
2023/12/19	2.1	57.40	2	58.70	57.30	0.1	7,311	0.00%
2023/12/18	0	0.00	4	59.25	59.00	-4	7,300	-0.05%
2023/12/15	3	59.10	0	0.00	59.10	3	7,317	0.04%
2023/12/12	1.8	59.60	0	0.00	59.00	1.8	7,208	0.02%
2023/12/11	7	59.74	1	59.50	59.60	6	7,208	0.08%
2023/12/08	1.1	60.63	2	60.95	61.00	-0.9	7,155	-0.01%
2023/12/07	1	61.10	1	62.10	60.50	0	7,155	0.00%
2023/12/06	6	62.38	10	62.56	61.60	-4	7,150	-0.06%
2023/12/05	0	0.00	2	61.30	62.80	-2	7,114	-0.03%
2023/12/04	7	62.71	2	62.70	61.80	5	7,125	0.07%
2023/12/01	1	61.90	2	62.50	62.50	-1	7,404	-0.01%
2023/11/30	11	63.48	1	64.30	62.20	10	7,390	0.14%
2023/11/29	18.6	63.27	16	63.59	63.50	2.6	7,352	0.03%
2023/11/28	16	63.01	17	63.15	62.80	-1	7,299	-0.01%
2023/11/27	23.1	63.93	19	64.48	62.90	4.1	7,315	0.06%
2023/11/24	13	63.62	19	63.99	63.20	-6	6,905	-0.09%
2023/11/21	0	0.00	0.1	57.19	57.20	-0.1	5,725	0.00%
2023/11/20	1	57.70	3	57.23	56.70	-2	5,793	-0.03%
2023/11/17	11	56.75	21	58.38	56.20	-10	5,768	-0.17%
2023/11/16	1	55.60	0	0.00	56.40	1	5,691	0.02%
2023/11/14	1	54.40	0	0.00	54.80	1	6,212	0.02%
2023/11/13	0	0.00	1	53.80	54.00	-1	6,271	-0.02%
2023/11/10	0	0.00	12	52.80	52.50	-12	6,380	-0.19%
2023/11/09	3	53.33	0	0.00	53.20	3	6,463	0.05%
2023/11/08	4	54.30	0	0.00	54.20	4	6,531	0.06%
2023/11/07	2	54.20	3	54.37	54.20	-1	6,689	-0.01%
2023/11/06	6	54.95	3.2	54.81	54.90	2.8	6,783	0.04%
2023/11/03	1	53.20	1	53.60	53.30	0	6,757	0.00%
2023/11/02	13	52.56	0	0.00	52.80	13	6,792	0.19%
2023/11/01	9	52.86	11.4	52.05	51.80	-2.4	6,790	-0.04%
2023/10/31	1	52.80	1	54.30	52.50	0	6,621	0.00%
2023/10/30	13	55.69	2	55.30	54.60	11	6,706	0.16%
2023/10/26	1	57.30	2.2	58.48	57.00	-1.2	6,903	-0.02%
2023/10/25	2	59.00	14	58.87	59.10	-12	6,979	-0.17%
2023/10/24	3	56.30	2	56.55	56.80	1	6,897	0.01%
2023/10/23	10	53.43	3	54.53	53.60	7	6,906	0.10%
2023/10/19	10	57.70	0	0.00	56.10	10	7,039	0.14%
2023/10/18	3	58.70	2	59.40	57.70	1	7,065	0.01%
2023/10/17	1	60.70	2	59.20	60.60	-1	7,114	-0.01%
2023/10/16	3.9	59.97	1	59.60	58.70	2.9	7,238	0.04%
2023/10/13	3	62.63	1	61.60	61.50	2	7,546	0.03%
2023/10/12	0	0.00	1	62.60	62.50	-1	8,089	-0.01%
2023/10/06	2	61.40	0	0.00	61.60	2	8,402	0.02%
2023/10/05	4	63.40	1	63.30	61.80	3	8,712	0.03%
2023/10/04	1	61.30	3	60.77	60.80	-2	9,087	-0.02%
2023/10/03	3	62.07	1	61.90	62.00	2	9,280	0.02%
2023/10/02	3	62.80	1	62.50	63.00	2	9,528	0.02%
2023/09/22	1	59.70	1	59.60	59.70	0	10,443	0.00%
2023/09/21	1	60.70	0	0.00	59.60	1	10,508	0.01%
2023/09/20	1	60.60	1	61.00	60.90	0	10,594	0.00%
2023/09/19	1	61.20	0	0.00	61.30	1	10,873	0.01%
2023/09/18	2	62.40	0	0.00	62.50	2	11,060	0.02%
2023/09/15	1	62.90	1	62.40	63.60	0	11,386	0.00%
2023/09/14	0	0.00	5	62.94	62.70	-5	11,551	-0.04%
2023/09/13	4	62.35	0	0.00	62.10	4	11,775	0.03%
2023/09/12	3	62.37	1	63.40	62.00	2	12,067	0.02%
2023/09/11	6	64.23	0	0.00	63.40	6	12,282	0.05%
2023/09/08	4.1	67.01	0	0.00	66.00	4.1	12,596	0.03%
2023/09/07	4.1	68.19	5.2	68.85	68.00	-1.1	13,011	-0.01%
2023/09/06	23.1	66.29	17	67.01	67.80	6.1	13,275	0.05%
2023/09/05	3.1	69.62	1	68.00	70.70	2.1	13,234	0.02%
2023/09/04	4	69.43	1	69.80	69.10	3	13,658	0.02%
2023/09/01	1	71.80	1	71.30	71.10	0	14,142	0.00%
2023/08/31	6	71.43	9	72.14	73.00	-3	14,509	-0.02%
2023/08/30	9	71.74	35.2	71.93	71.00	-26.2	15,025	-0.17%
2023/08/29	17	70.80	3	70.77	71.50	14	16,015	0.09%
2023/08/28	3	69.90	5	69.50	70.00	-2	17,175	-0.01%
2023/08/25	0.1	69.90	6	70.10	69.90	-5.9	18,143	-0.03%
2023/08/24	17	70.14	6	69.28	69.00	11	18,544	0.06%
2023/08/23	4.1	68.80	4	68.78	68.60	0.1	18,973	0.00%
2023/08/22	1	68.90	4	68.15	68.50	-3	19,242	-0.02%
2023/08/21	30	69.43	34	70.41	68.70	-4	19,614	-0.02%
2023/08/18	2	69.30	5	70.00	69.80	-3	21,131	-0.01%
2023/08/17	8.3	65.37	11	66.39	66.90	-2.7	21,030	-0.01%
2023/08/16	6.1	66.02	11	66.42	66.20	-4.9	21,193	-0.02%
2023/08/15	3	64.33	1	64.50	64.60	2	21,721	0.01%
2023/08/14	11	61.74	11	61.96	62.10	0	22,208	0.00%
2023/08/11	16	63.58	16	63.09	63.50	0	22,801	0.00%
2023/08/10	1.1	61.92	2	61.70	61.60	-0.9	23,117	0.00%
2023/08/09	1	64.40	5	63.40	63.50	-4	23,717	-0.02%
2023/08/08	15	64.63	1	66.00	64.40	14	24,317	0.06%
2023/08/07	3	64.23	6	65.15	65.20	-3	24,618	-0.01%
2023/08/04	4	65.53	4	65.80	65.40	0	25,312	0.00%
2023/08/02	3	65.50	4	65.30	65.30	-1	25,743	0.00%
2023/08/01	0	0.00	2	67.30	66.50	-2	26,070	-0.01%
2023/07/31	4	68.63	12	67.81	67.50	-8	26,375	-0.03%
2023/07/28	16	68.77	19	69.44	69.50	-3	26,653	-0.01%
2023/07/27	6	69.87	4	69.83	69.50	2	27,081	0.01%
2023/07/26	7	71.80	4	69.45	69.70	3	27,576	0.01%
2023/07/25	5	70.74	3	71.10	70.60	2	27,814	0.01%
2023/07/24	22	70.44	3	72.07	70.00	19	28,006	0.07%
2023/07/21	3	72.83	3	73.03	73.60	0	28,207	0.00%
2023/07/20	15	73.63	0	0.00	73.20	15	29,256	0.05%
2023/07/19	10	73.43	0	0.00	72.50	10	29,584	0.03%
2023/07/18	14	74.81	10	75.31	74.00	4	30,150	0.01%
2023/07/17	23.3	75.89	40	76.15	76.70	-16.7	30,543	-0.05%
2023/07/14	2	73.30	7	73.67	72.60	-5	31,042	-0.02%
2023/07/13	5	73.90	9	73.54	72.80	-4	32,704	-0.01%
2023/07/12	10	71.48	6	72.92	72.00	4	33,621	0.01%
2023/07/11	31	74.05	11	74.00	72.00	20	34,256	0.06%
2023/07/10	3	77.53	0	0.00	76.00	3	34,499	0.01%
2023/07/07	2.1	78.42	7	78.61	78.30	-4.9	34,755	-0.01%
2023/07/06	19	78.74	17	78.47	77.70	2	35,037	0.01%
2023/07/05	23.1	79.92	46	80.38	79.40	-22.9	35,753	-0.06%
2023/07/04	11.5	78.35	6	79.08	77.60	5.5	35,789	0.02%
2023/07/03	2	78.90	1	78.60	78.80	1	35,870	0.00%
2023/06/30	0	0.00	6	78.20	78.00	-6	36,476	-0.02%
2023/06/29	2	75.75	2	75.90	75.50	0	36,628	0.00%
2023/06/28	5	75.78	2	77.20	75.30	3	36,905	0.01%
2023/06/27	13	77.54	9	76.49	75.60	4	37,163	0.01%
2023/06/26	25	79.93	1	80.30	79.30	24	37,281	0.06%
2023/06/21	19	80.96	18	80.64	81.80	1	37,430	0.00%
2023/06/20	4.1	79.73	10	79.46	79.40	-5.9	37,547	-0.02%
2023/06/19	1	81.10	11	80.85	80.80	-10	38,426	-0.03%
2023/06/16	3	80.03	6	80.55	79.10	-3	39,863	-0.01%
2023/06/15	13.1	79.43	2.3	80.15	79.00	10.8	40,410	0.03%
2023/06/14	7.1	81.04	3	81.30	80.30	4.1	41,215	0.01%
2023/06/13	5	80.98	6	81.20	82.30	-1	41,842	0.00%
2023/06/12	3	79.60	25	79.08	78.50	-22	42,435	-0.05%
2023/06/09	14	79.98	11	79.72	79.00	3	43,618	0.01%
2023/06/08	7	79.50	8	79.81	78.90	-1	44,550	0.00%
2023/06/07	17	84.01	13	83.90	81.50	4	45,822	0.01%
2023/06/06	17	84.21	15	83.61	82.60	2	46,949	0.00%
2023/06/05	9	85.53	12	86.10	85.70	-3	47,549	-0.01%
2023/06/02	40	82.99	52	83.43	83.40	-12	47,681	-0.03%
2023/06/01	43	80.80	67	80.97	81.90	-24	47,138	-0.05%
2023/05/31	45	77.62	45.4	77.56	78.40	-0.4	46,628	0.00%
2023/05/30	18	77.39	30	77.53	76.60	-12	45,748	-0.03%
2023/05/29	14	76.59	63.2	76.00	76.40	-49.2	45,395	-0.11%
2023/05/26	13	74.40	6	74.25	73.70	7	45,058	0.02%
2023/05/25	14	74.98	7	75.07	74.50	7	44,998	0.02%
2023/05/24	87	78.12	55.2	78.64	75.80	31.8	44,898	0.07%
2023/05/23	18	75.23	26	75.49	75.50	-8	44,540	-0.02%
2023/05/22	18	74.53	36	74.25	75.30	-18	44,960	-0.04%
2023/05/19	66	75.40	6	74.40	73.20	60	44,786	0.13%
2023/05/18	25	76.14	87	75.74	75.80	-62	44,433	-0.14%
2023/05/17	112	75.04	43	74.32	74.10	69	43,886	0.16%	大買/
2023/05/16	86	73.46	94	73.91	74.40	-8	43,212	-0.02%
2023/05/15	39	73.88	40	73.58	72.70	-1	42,738	0.00%
2023/05/12	24	71.34	34	71.98	73.20	-10	42,094	-0.02%
2023/05/11	17.5	69.63	13	69.52	68.90	4.5	41,514	0.01%
2023/05/10	14.2	68.98	33	69.25	70.00	-18.8	41,156	-0.05%
2023/05/09	30	73.00	19	73.92	71.70	11	40,450	0.03%
2023/05/08	31	72.98	33.9	73.04	73.80	-2.9	39,949	-0.01%
2023/05/05	27.2	72.44	9.2	72.36	71.20	18	39,498	0.05%
2023/05/04	14.7	75.39	14	75.30	74.00	0.7	39,065	0.00%
2023/05/03	44	75.72	26	75.80	76.00	18	38,702	0.05%
2023/05/02	12	75.67	22.3	75.92	76.50	-10.3	38,138	-0.03%
2023/04/28	11.1	73.17	10	73.79	73.50	1.1	37,572	0.00%
2023/04/27	11.2	71.79	9	72.04	71.90	2.2	37,132	0.01%
2023/04/26	18.9	71.77	24.2	71.95	71.90	-5.4	36,803	-0.01%
2023/04/25	41	73.92	79	72.46	72.70	-38	36,370	-0.10%
2023/04/24	4	73.15	5	73.20	73.30	-1	35,247	0.00%
2023/04/21	28.1	72.96	53	73.78	72.50	-24.9	34,861	-0.07%
2023/04/20	42.3	75.00	57	76.07	74.60	-14.7	34,112	-0.04%
2023/04/19	76	78.54	22.1	78.48	77.80	53.9	33,376	0.16%
2023/04/18	56.1	77.85	42	76.84	76.40	14.1	32,320	0.04%
2023/04/17	11	72.51	19	72.76	75.90	-8	30,534	-0.03%
2023/04/14	24	69.33	37	69.33	69.00	-13	29,403	-0.04%
2023/04/13	27.1	66.76	13	67.20	67.30	14.1	28,431	0.05%
2023/04/12	12	67.33	7	66.90	66.30	5	27,694	0.02%
2023/04/11	4	66.88	3	66.67	66.30	1	27,252	0.00%
2023/04/10	13	65.65	29	65.83	66.60	-16	26,706	-0.06%
2023/04/07	5.6	62.82	11	62.98	62.50	-5.4	25,805	-0.02%
2023/04/06	1	59.40	2	61.25	61.60	-1	25,429	0.00%
2023/03/31	9	61.98	10	62.40	60.30	-1	25,221	0.00%
2023/03/30	2.4	60.37	2	61.20	60.80	0.4	24,733	0.00%
2023/03/29	16	59.81	11	60.12	59.80	5	24,759	0.02%
2023/03/28	6	59.10	5	59.70	59.20	1	25,009	0.00%
2023/03/27	4	60.08	4	59.98	59.80	0	24,753	0.00%
2023/03/24	22	59.80	18	59.83	60.00	4	24,383	0.02%
2023/03/23	4	58.83	12	59.38	59.50	-8	24,068	-0.03%
2023/03/22	51	60.70	26	59.59	59.00	25	23,610	0.11%
2023/03/21	60	62.56	43	63.61	61.10	17	22,529	0.08%
2023/03/20	37	59.55	43	59.67	59.50	-6	20,843	-0.03%
2023/03/17	46	59.79	43.1	60.28	59.10	2.9	20,016	0.01%
2023/03/16	22	57.45	21	57.94	58.50	1	18,949	0.01%
2023/03/15	50	59.43	65.1	59.30	59.20	-15.1	18,059	-0.08%
2023/03/14	83	57.57	72.1	58.02	58.40	10.9	17,276	0.06%
2023/03/13	50	56.19	49	55.95	56.20	1	15,806	0.01%
2023/03/10	45	57.24	38	56.89	56.60	7	14,616	0.05%
2023/03/09	13	55.39	32.1	55.15	54.80	-19.1	13,026	-0.15%
2023/03/08	9	52.80	35.3	52.12	54.70	-26.3	11,630	-0.23%
2023/03/07	16	49.84	38	50.02	49.80	-22	10,742	-0.21%
2023/03/06	13	48.53	59	48.12	48.75	-46	10,455	-0.44%
2023/03/03	30.2	47.17	32.3	47.97	46.90	-2.1	10,502	-0.02%
2023/03/02	0	0.00	44	46.01	47.05	-44	10,050	-0.44%
2023/03/01	134	45.75	26	45.16	45.60	108	9,884	1.09%	大買/鉅額交易
2023/02/24	2	46.13	2.3	46.21	45.45	-0.3	9,774	0.00%
2023/02/23	3	46.63	4	46.55	46.60	-1	9,572	-0.01%
2023/02/22	10.8	45.88	18	46.26	47.20	-7.2	9,388	-0.08%
2023/02/21	44	46.64	20	46.71	46.70	24	9,065	0.26%
2023/02/20	2	44.38	45.4	44.95	46.35	-43.4	7,673	-0.56%
2023/02/17	2	41.95	8	42.49	42.15	-6	7,037	-0.09%
2023/02/16	12	42.35	26	42.47	42.35	-14	6,955	-0.20%
2023/02/15	2	39.95	3	40.45	40.75	-1	6,725	-0.01%
2023/02/13	1	39.70	0	0.00	39.95	1	6,721	0.01%
2023/02/10	3	40.47	0	0.00	39.90	3	6,759	0.04%
2023/02/09	0	0.00	1	41.80	41.35	-1	6,706	-0.01%
2023/02/08	1	41.05	6	41.09	41.05	-5	6,678	-0.07%
2023/02/07	6	40.98	3	41.43	41.25	3	6,645	0.05%
2023/02/06	1	40.65	0	0.00	40.65	1	6,589	0.02%
2023/02/03	0	40.40	2	40.90	40.45	-2	6,578	-0.03%
2023/02/02	4	40.60	2	40.60	40.60	2	6,560	0.03%
2023/02/01	7	40.23	5	40.10	40.45	2	6,540	0.03%
2023/01/31	6	39.62	21	39.58	39.65	-15	6,526	-0.23%
2023/01/30	0	0.00	1	39.00	38.85	-1	6,526	-0.02%
2023/01/17	0	0.00	1	37.95	38.00	-1	6,521	-0.02%
2023/01/13	7	38.06	1	37.90	38.00	6	6,533	0.09%
2023/01/12	3	38.70	0	0.00	38.70	3	6,519	0.05%
2023/01/11	2	39.11	0	0.00	39.00	2	6,554	0.03%
2023/01/10	8	40.31	6	40.10	40.10	2	6,526	0.03%
2023/01/09	0	0.00	2	40.45	40.15	-2	6,569	-0.03%
2023/01/06	0	40.05	0	0.00	40.05	0	6,595	0.00%
2023/01/05	4.1	40.58	5	40.63	40.05	-1	6,654	-0.01%
2023/01/04	1	40.45	2	40.23	40.10	-1	6,663	-0.02%
2023/01/03	1	39.60	0	0.00	39.95	1	6,679	0.01%
2022/12/30	2	39.83	0	0.00	39.45	2	6,707	0.03%
2022/12/28	5	39.39	1	39.40	39.00	4	6,845	0.06%
2022/12/27	2	40.30	11	40.10	40.05	-9	6,843	-0.13%
2022/12/26	20	40.33	1.1	40.72	40.00	18.9	6,852	0.28%
2022/12/23	7	40.84	7.5	41.00	41.00	-0.5	6,825	-0.01%
2022/12/22	7	42.56	14.4	42.55	41.50	-7.4	6,795	-0.11%
2022/12/21	10	41.80	64	41.85	42.40	-54	6,585	-0.82%
2022/12/20	135	42.34	103	41.47	40.65	32	6,274	0.51%	大買/大賣/
2022/12/19	5	40.53	13	41.36	41.25	-8	5,759	-0.14%
2022/12/16	6	39.68	7	39.37	39.40	-1	5,685	-0.02%
2022/12/15	11	40.20	9	40.53	40.50	2	5,680	0.04%
2022/12/14	6	40.04	6	39.80	39.70	0	5,709	0.00%
2022/12/13	6	40.08	3	40.00	39.65	3	5,901	0.05%
2022/12/12	3	39.90	3	40.00	39.95	0	6,241	0.00%
2022/12/09	1	40.05	13	40.75	39.90	-12	6,895	-0.17%
2022/12/08	12	39.94	0	0.00	39.80	12	6,969	0.17%
2022/12/07	14	40.48	25	40.13	39.75	-11	6,967	-0.16%
2022/12/06	12	42.98	15	42.50	41.65	-3	6,883	-0.04%
2022/12/05	21	41.86	12	42.04	41.70	9	6,639	0.14%
2022/12/02	2	41.90	0	0.00	41.75	2	6,574	0.03%
2022/12/01	16	41.83	31	41.96	41.60	-15	6,509	-0.23%
2022/11/30	5	42.20	11.5	42.54	41.80	-6.5	6,398	-0.10%
2022/11/29	30	41.00	4	41.10	41.25	26	6,186	0.42%
2022/11/28	67.5	42.10	35	42.35	41.70	32.5	6,208	0.52%
2022/11/25	3	40.03	19.5	41.92	42.30	-16.5	5,779	-0.29%
2022/11/24	10	39.10	12	39.06	38.85	-2	5,224	-0.04%
2022/11/22	2	36.80	0	0.00	36.70	2	4,949	0.04%
2022/11/21	2	37.20	1	37.50	37.10	1	4,993	0.02%
2022/11/18	3	37.72	3.1	37.86	37.30	-0.1	5,005	0.00%
2022/11/17	0	38.20	2	38.43	38.45	-2	4,945	-0.04%
2022/11/15	3	36.80	50	37.06	37.85	-47	4,921	-0.96%
2022/11/11	2	38.10	0	0.00	36.80	2	4,958	0.04%
2022/11/09	0	0.00	7	38.05	37.90	-7	4,957	-0.14%
2022/11/08	0	0.00	5	38.55	37.45	-5	4,996	-0.10%
2022/11/04	1	37.35	1	37.70	37.40	0	5,071	0.00%
2022/11/03	1	36.80	0	0.00	36.90	1	5,053	0.02%
2022/11/02	0	0.00	0.2	36.65	36.60	-0.2	5,083	0.00%
2022/10/31	1	35.75	1	35.75	35.75	0	5,187	0.00%
2022/10/28	0	0.00	4	35.80	35.25	-4	5,227	-0.08%
2022/10/26	0	0.00	2	35.15	35.05	-2	5,287	-0.04%
2022/10/25	0	0.00	2	35.25	34.85	-2	5,348	-0.04%
2022/10/21	0.2	34.75	0	0.00	34.30	0.2	5,389	0.00%
2022/10/20	10	35.64	0	0.00	35.30	10	5,381	0.19%
2022/10/13	5	34.45	0	0.00	33.40	5	5,492	0.09%
2022/10/12	2	36.05	0	0.00	35.70	2	5,461	0.04%
2022/10/06	2	38.40	4	38.15	38.20	-2	5,817	-0.03%
2022/10/04	2	36.40	0	0.00	37.05	2	5,697	0.04%
2022/09/30	3	34.80	5	35.44	35.50	-2	5,806	-0.03%
2022/09/29	0	0.00	1	35.50	35.35	-1	5,817	-0.02%
2022/09/28	7	35.91	13	35.10	34.85	-6	5,833	-0.10%
2022/09/27	1.1	35.83	5	36.55	36.50	-3.9	5,809	-0.07%
2022/09/26	7	36.14	5	36.39	35.75	2	5,831	0.03%
2022/09/23	7	38.29	5	38.10	38.05	2	5,846	0.03%
2022/09/22	3	38.77	3	38.00	39.10	0	5,876	0.00%
2022/09/21	1	38.80	0	0.00	38.90	1	5,857	0.02%
2022/09/20	14	38.99	0	0.00	39.35	14	5,801	0.24%
2022/09/19	6	40.24	5	40.09	38.95	1	5,647	0.02%
2022/09/16	16	41.45	32	41.38	41.60	-16	5,366	-0.30%
2022/09/15	2	39.43	5	39.95	39.20	-3	4,783	-0.06%
2022/09/13	1	39.15	1	39.15	39.15	0	4,738	0.00%
2022/09/12	1	38.10	0	0.00	39.20	1	4,743	0.02%
2022/09/08	2	37.00	1	37.10	37.30	1	4,754	0.02%
2022/09/07	1	36.75	0	0.00	36.60	1	4,787	0.02%
2022/09/06	3	37.43	0	0.00	37.00	3	4,806	0.06%
2022/09/05	11	38.77	0	0.00	38.15	11	4,777	0.23%
2022/09/02	1	40.30	8	40.63	40.30	-7	4,717	-0.15%
2022/09/01	4	39.39	7	39.93	39.55	-3	4,520	-0.07%
2022/08/31	2	38.75	0	0.00	39.15	2	4,456	0.04%
2022/08/29	1	37.90	0	0.00	37.80	1	4,845	0.02%
2022/08/26	50	39.80	1	39.60	39.60	49	4,835	1.01%
2022/08/25	0	0.00	2.3	38.44	38.75	-2.3	4,848	-0.05%
2022/08/23	3	38.00	0	0.00	38.35	3	5,152	0.06%
2022/08/22	3	38.53	3	38.40	38.40	0	5,192	0.00%
2022/08/19	2	39.73	0	0.00	39.45	2	5,279	0.04%
2022/08/18	0	0.00	2	39.63	39.90	-2	5,301	-0.04%
2022/08/17	0	0.00	1	39.25	39.70	-1	5,298	-0.02%
2022/08/16	0	0.00	1	39.20	39.15	-1	5,267	-0.02%
2022/08/15	0	0.00	1	39.10	39.10	-1	5,227	-0.02%
2022/08/12	2	37.85	0	0.00	38.05	2	5,186	0.04%
2022/08/11	5	38.25	7	37.96	37.90	-2	5,185	-0.04%
2022/08/10	0	0.00	1	38.30	38.25	-1	5,096	-0.02%
2022/08/08	8	37.27	0	0.00	37.55	8	5,119	0.16%
2022/08/05	8	37.75	14	37.54	37.60	-6	5,162	-0.12%
2022/08/04	7	36.04	1	35.40	35.95	6	5,183	0.12%
2022/08/03	1	36.05	0	0.00	36.05	1	5,170	0.02%
2022/08/02	2	36.55	3	36.97	36.50	-1	5,192	-0.02%
2022/08/01	5	37.81	4	37.84	38.35	1	5,145	0.02%
2022/07/29	0	0.00	3	37.15	37.20	-3	5,100	-0.06%
2022/07/28	1	36.95	0	0.00	36.60	1	5,127	0.02%
2022/07/27	1	35.85	1	36.25	36.65	0	5,139	0.00%
2022/07/26	1	36.30	0	0.00	36.15	1	5,173	0.02%
2022/07/25	1	37.00	6	36.73	37.00	-5	5,183	-0.10%
2022/07/22	6	37.74	1	38.15	36.80	5	5,224	0.10%
2022/07/21	1	37.00	4	37.06	37.35	-3	5,315	-0.06%
2022/07/20	1	36.25	0	0.00	36.05	1	5,269	0.02%
2022/07/19	0	0.00	2	36.23	35.95	-2	5,357	-0.04%
2022/07/18	3	36.43	0	0.00	36.10	3	5,373	0.06%
2022/07/15	7	36.51	5	36.77	36.00	2	5,369	0.04%
2022/07/14	1	33.85	2	35.28	36.30	-1	5,204	-0.02%
2022/07/13	2	33.38	6	33.55	33.00	-4	5,084	-0.08%
2022/07/12	7	32.81	2	32.40	32.25	5	5,178	0.10%
2022/07/11	4	33.98	5	33.90	33.95	-1	5,214	-0.02%
2022/07/08	7	33.22	15	33.75	33.60	-8	5,283	-0.15%
2022/07/06	5	31.22	4	30.25	30.25	1	5,275	0.02%
2022/07/04	0	0.00	6	31.72	31.00	-6	5,410	-0.11%
2022/07/01	1	33.20	4	33.10	31.70	-3	5,539	-0.05%
2022/06/29	5	36.15	0	0.00	35.90	5	5,690	0.09%
2022/06/28	3	36.50	0	0.00	36.80	3	5,901	0.05%
2022/06/23	3	36.40	7	36.29	35.95	-4	7,501	-0.05%
2022/06/22	2	35.78	6	37.06	35.60	-4	8,370	-0.05%
2022/06/21	1	36.70	20	36.30	36.70	-19	9,175	-0.21%
2022/06/20	2	36.28	24	36.69	35.10	-22	9,495	-0.23%
2022/06/17	33	36.65	17	37.14	36.95	16	9,504	0.17%
2022/06/15	5	39.25	5	38.60	38.30	0	9,536	0.00%
2022/06/13	2	39.05	4	38.95	38.80	-2	9,597	-0.02%
2022/06/10	1	39.80	1.1	40.07	40.00	-0.1	9,611	0.00%
2022/06/09	0	41.00	0	0.00	40.60	0	9,630	0.00%
2022/06/08	23	41.53	17	41.71	41.25	6	9,651	0.06%
2022/06/07	9	40.40	6	40.03	40.30	3	9,377	0.03%
2022/06/06	0.1	39.40	0	0.00	39.15	0.1	9,352	0.00%
2022/06/01	21	41.82	9	41.78	40.75	12	9,549	0.13%
2022/05/31	1	39.30	1	39.40	39.40	0	9,420	0.00%
2022/05/30	1	39.15	0	0.00	39.15	1	9,594	0.01%
2022/05/27	5	39.10	5	38.30	38.10	0	9,640	0.00%
2022/05/26	3	37.47	0	0.00	37.40	3	9,685	0.03%
2022/05/25	2	38.65	1	38.80	38.80	1	9,758	0.01%
2022/05/19	1	38.25	1	38.45	38.40	0	10,389	0.00%
2022/05/12	0.1	36.00	0	0.00	35.00	0.1	11,857	0.00%
2022/05/11	2.1	37.53	0	0.00	37.30	2.1	11,831	0.02%
2022/05/10	1	37.70	20	38.20	38.25	-19	11,976	-0.16%
2022/05/09	0	0.00	32	38.99	38.60	-32	12,027	-0.27%
2022/05/06	1	39.95	0	0.00	39.85	1	12,155	0.01%
2022/05/05	1	41.60	2	41.20	41.00	-1	12,278	-0.01%
2022/05/04	5	40.24	0	0.00	40.55	5	12,324	0.04%
2022/05/03	1	39.75	0	0.00	39.70	1	12,455	0.01%
2022/04/28	2	38.65	0	0.00	38.70	2	12,814	0.02%
2022/04/27	3	38.58	7.1	38.79	38.65	-4.1	12,841	-0.03%
2022/04/25	1	40.90	0	0.00	40.95	1	12,852	0.01%
2022/04/21	1	43.45	0	0.00	43.60	1	13,093	0.01%
2022/04/20	6	43.08	8	42.66	42.95	-2	13,319	-0.02%
2022/04/19	11	42.62	5	42.70	42.05	6	13,467	0.04%
2022/04/18	10.3	43.15	5	42.45	42.35	5.3	13,793	0.04%
2022/04/15	7	44.16	0	0.00	43.80	7	13,993	0.05%
2022/04/14	5	45.25	10	45.43	45.10	-5	14,415	-0.03%
2022/04/13	2	44.75	0	0.00	44.50	2	14,620	0.01%
2022/04/12	5	43.80	0	0.00	44.20	5	14,967	0.03%
2022/04/11	6	45.10	0	0.00	44.00	6	15,448	0.04%
2022/04/08	11	46.16	7	45.93	45.75	4	15,823	0.03%
2022/04/07	25	46.37	13	46.80	45.20	12	16,675	0.07%
2022/04/06	3	47.45	5	47.50	47.15	-2	16,890	-0.01%
2022/04/01	14	46.69	9	46.12	46.10	5	17,214	0.03%
2022/03/31	10	47.05	11	48.50	46.80	-1	18,222	-0.01%
2022/03/30	90.5	48.46	39	48.74	48.25	51.5	19,103	0.27%
2022/03/29	8.2	47.27	1	47.15	46.95	7.2	21,757	0.03%
2022/03/28	15.1	48.03	24.5	48.05	47.60	-9.5	22,374	-0.04%
2022/03/25	27	47.67	33.9	47.63	47.65	-6.9	22,255	-0.03%
2022/03/24	20	46.89	13	47.53	45.90	7	21,832	0.03%
2022/03/23	0	0.00	1	44.30	45.75	-1	21,678	0.00%
2022/03/22	0	0.00	3	43.18	43.00	-3	22,935	-0.01%
2022/03/21	4	42.74	1	43.55	42.65	3	24,311	0.01%
2022/03/18	1	43.15	0	0.00	43.30	1	25,021	0.00%
2022/03/16	1	41.80	0	0.00	41.40	1	26,305	0.00%
2022/03/15	7	42.76	0	0.00	41.90	7	26,355	0.03%
2022/03/14	3	42.32	0	0.00	43.15	3	26,570	0.01%
2022/03/10	20	43.95	23	43.52	43.35	-3	27,079	-0.01%
2022/03/09	0.2	42.50	6	42.40	42.65	-5.8	27,036	-0.02%
2022/03/08	5.2	42.47	6	41.88	41.75	-0.8	27,012	0.00%
2022/03/07	1.7	43.52	0	0.00	43.00	1.7	26,897	0.01%
2022/03/04	4.2	46.16	14	45.87	45.50	-9.8	26,779	-0.04%
2022/03/03	10	47.35	8	47.49	46.55	2	26,680	0.01%
2022/03/02	0	0.00	3	46.00	46.90	-3	26,600	-0.01%
2022/03/01	10	46.50	9	46.41	46.85	1	26,662	0.00%
2022/02/25	2	44.80	2	45.75	44.80	0	26,695	0.00%
2022/02/24	13	45.58	5	45.80	44.05	8	26,666	0.03%
2022/02/23	11.1	46.37	14	46.50	46.50	-2.9	26,540	-0.01%
2022/02/22	6	46.21	2	45.40	45.40	4	26,548	0.02%
2022/02/21	21	48.08	20	47.77	47.75	1	26,443	0.00%
2022/02/18	12	46.72	4	47.24	47.95	8	26,335	0.03%
2022/02/17	35.1	48.27	26	47.98	46.70	9.1	26,355	0.03%
2022/02/16	24	46.33	26	47.21	48.15	-2	25,774	-0.01%
2022/02/14	10	43.95	0	0.00	43.50	10	25,529	0.04%
2022/02/11	3	45.50	1	45.00	45.70	2	25,612	0.01%
2022/02/09	0	0.00	2	45.18	45.20	-2	25,870	-0.01%
2022/02/08	4	44.68	4	44.43	44.95	0	25,855	0.00%
2022/02/07	6	43.07	6	43.90	43.90	0	25,760	0.00%
2022/01/26	9	41.78	6	41.36	41.60	3	25,716	0.01%
2022/01/25	5	41.36	1.3	41.72	40.80	3.7	26,178	0.01%
2022/01/24	7	42.51	7	42.89	42.80	0	26,203	0.00%
2022/01/21	4	43.36	3	43.33	42.55	1	26,324	0.00%
2022/01/20	3	44.55	0	0.00	44.45	3	26,539	0.01%
2022/01/19	8	45.10	6	44.80	44.80	2	27,174	0.01%
2022/01/18	4.3	45.47	0	0.00	44.80	4.3	27,675	0.02%
2022/01/17	21	45.60	10	45.67	45.60	11	27,640	0.04%
2022/01/14	7	45.41	22	44.92	44.15	-15	27,650	-0.05%
2022/01/13	6	46.26	6	44.79	45.65	0	27,830	0.00%
2022/01/12	8	46.72	5	46.15	46.00	3	28,004	0.01%
2022/01/11	11	47.73	38	47.30	46.50	-27	27,968	-0.10%
2022/01/10	5	46.75	10	48.88	48.70	-5	27,612	-0.02%
2022/01/07	18	48.68	12	47.88	47.75	6	27,341	0.02%
2022/01/06	7	50.05	9	50.18	49.60	-2	26,889	-0.01%
2022/01/05	30	51.26	18	51.27	50.40	12	26,623	0.05%
2022/01/04	27	51.37	48	50.88	52.10	-21	26,245	-0.08%
2022/01/03	36	50.48	23.2	50.61	50.70	12.8	25,790	0.05%
2021/12/30	19	51.22	31	51.33	50.30	-12	25,335	-0.05%
2021/12/29	25	50.44	43	50.68	50.60	-18	24,493	-0.07%
2021/12/28	20	50.21	12	50.21	50.00	8	24,195	0.03%
2021/12/27	63	50.90	56.5	51.14	51.70	6.5	23,728	0.03%
2021/12/24	54.3	50.10	31	49.77	49.40	23.3	22,652	0.10%
2021/12/23	100.3	49.88	148	49.65	49.90	-47.7	21,538	-0.22%	大賣/
2021/12/22	62	45.79	49	46.25	47.35	13	18,101	0.07%
2021/12/21	17	43.22	29	43.55	43.05	-12	17,170	-0.07%
2021/12/20	36	45.43	27	45.29	45.15	9	16,748	0.05%
2021/12/17	30	45.47	27.1	45.51	45.40	3	16,239	0.02%
2021/12/16	95	46.21	74	46.31	46.25	21	15,573	0.13%
2021/12/15	39	43.41	61.1	42.78	43.80	-22.1	13,999	-0.16%
2021/12/14	39	40.78	23	40.21	40.80	16	12,584	0.13%
2021/12/13	23	41.45	19	41.94	42.25	4	11,852	0.03%
2021/12/10	20	39.45	25	39.24	38.45	-5	10,891	-0.05%
2021/12/09	5	38.90	6	38.44	38.30	-1	10,460	-0.01%
2021/12/08	11	38.72	1	38.10	38.20	10	10,373	0.10%
2021/12/07	9	39.18	20	38.95	39.10	-11	10,132	-0.11%
2021/12/06	1	36.45	3	37.08	37.20	-2	9,605	-0.02%
2021/12/02	2	35.75	0	0.00	35.65	2	9,638	0.02%
2021/12/01	0.4	36.20	1	35.80	36.45	-0.6	9,665	-0.01%
2021/11/30	1	35.70	1	35.95	36.25	0	9,693	0.00%
2021/11/29	2	35.00	1	35.40	35.45	1	9,748	0.01%
2021/11/26	4	36.03	1	36.20	35.75	3	9,817	0.03%
2021/11/25	1	37.95	0	37.20	37.10	1	9,738	0.01%
2021/11/24	3	37.10	1	38.00	38.05	2	9,614	0.02%
2021/11/23	5	37.48	0	0.00	36.85	5	9,542	0.05%
2021/11/22	2	37.55	0	0.00	37.70	2	9,567	0.02%
2021/11/19	2	37.65	21	37.43	37.35	-19	9,684	-0.20%
2021/11/17	1	37.95	18	37.61	37.15	-17	9,687	-0.18%
2021/11/16	19	37.81	12	38.92	37.30	7	9,737	0.07%
2021/11/15	13	38.37	18	38.00	38.40	-5	9,596	-0.05%
2021/11/12	3	37.57	24	37.45	37.20	-21	9,510	-0.22%
2021/11/11	0	0.00	19	36.90	36.55	-19	9,519	-0.20%
2021/11/09	2	37.43	16	37.32	37.70	-14	9,481	-0.15%
2021/11/08	0	0.00	2	35.25	35.50	-2	9,209	-0.02%
2021/11/03	17	35.54	65	35.75	35.20	-48	9,455	-0.51%
2021/11/02	28	37.56	74	37.90	35.45	-46	9,494	-0.48%
2021/11/01	34	36.97	39	37.25	36.80	-5	9,020	-0.06%
2021/10/29	60	37.00	56	36.42	36.80	4	8,881	0.05%
2021/10/28	29	36.79	37	36.86	36.30	-8	8,571	-0.09%
2021/10/27	44	36.31	90	36.34	36.30	-46	8,202	-0.56%
2021/10/26	7	36.29	20	36.83	37.25	-13	7,558	-0.17%
2021/10/25	18	34.25	5	34.00	33.90	13	7,035	0.18%
2021/10/22	1	35.00	0	0.00	34.80	1	7,167	0.01%
2021/10/21	64	35.15	62	34.60	35.30	2	7,157	0.03%
2021/10/20	17	34.38	19	35.01	35.30	-2	7,123	-0.03%
2021/10/19	170	33.62	0	0.00	33.00	170	6,882	2.47%	大買/鉅額交易
2021/10/18	1	32.15	0	0.00	32.20	1	6,882	0.01%
2021/10/15	4	31.30	0	0.00	31.85	4	7,015	0.06%
2021/10/14	0	0.00	1	30.85	30.85	-1	7,241	-0.01%
2021/10/12	1	30.45	0	0.00	30.75	1	7,493	0.01%
2021/10/08	10	32.24	9	31.49	31.30	1	7,645	0.01%
2021/10/07	11	31.50	11	31.50	31.65	0	7,809	0.00%
2021/10/06	1	30.60	2	31.20	30.55	-1	8,574	-0.01%
2021/10/05	2	28.65	2	29.78	30.60	0	9,372	0.00%
2021/10/04	1	29.45	10	30.40	29.00	-9	9,871	-0.09%
2021/10/01	1	30.55	10	30.45	30.45	-9	10,423	-0.09%
2021/09/29	1	31.45	0	0.00	31.30	1	11,934	0.01%
2021/09/28	0	0.00	1	33.70	32.35	-1	12,399	-0.01%
2021/09/27	1	33.75	8	33.30	33.25	-7	12,598	-0.06%
2021/09/24	0	0.00	2	32.75	32.70	-2	12,832	-0.02%
2021/09/23	0	0.00	3	33.25	32.05	-3	13,219	-0.02%
2021/09/22	1.1	31.57	0	0.00	31.50	1.1	13,700	0.01%
2021/09/17	4	32.26	0	0.00	32.35	4	15,407	0.03%
2021/09/15	2	32.40	11	32.50	32.60	-9	16,277	-0.06%
2021/09/13	4	32.73	4	32.70	32.65	0	16,735	0.00%
2021/09/10	1.1	32.98	0	0.00	32.85	1.1	16,909	0.01%
2021/09/09	4	32.50	0	0.00	33.00	4	17,150	0.02%
2021/09/08	2	32.20	2	32.13	32.05	0	17,334	0.00%
2021/09/07	2	33.10	0	0.00	33.45	2	17,836	0.01%
2021/09/06	14	34.40	11	33.56	33.45	3	18,298	0.02%
2021/09/03	5	34.76	1	34.65	34.90	4	18,328	0.02%
2021/09/02	6	34.87	0	0.00	34.45	6	18,386	0.03%
2021/09/01	3	36.87	4	35.88	35.80	-1	18,456	-0.01%
2021/08/31	0	0.00	1	36.30	35.95	-1	18,438	-0.01%
2021/08/30	1	36.50	2	35.88	35.90	-1	18,637	-0.01%
2021/08/27	15	36.09	16	35.83	35.65	-1	18,817	-0.01%
2021/08/26	7	36.41	10	36.03	36.85	-3	19,040	-0.02%
2021/08/25	12	36.20	17	36.29	36.10	-5	19,122	-0.03%
2021/08/24	10.1	35.44	7	34.31	34.25	3.1	19,301	0.02%
2021/08/23	12	34.43	6	34.61	34.90	6	19,627	0.03%
2021/08/20	13	32.75	10	33.75	34.05	3	19,925	0.02%
2021/08/19	2	34.08	1	33.55	32.50	1	20,009	0.00%
2021/08/18	7	33.29	6	33.51	34.45	1	20,301	0.00%
2021/08/17	25.3	34.16	8	32.67	31.80	17.3	20,427	0.08%
2021/08/16	10.5	34.54	11	34.06	34.10	-0.5	20,432	0.00%
2021/08/13	3	36.97	1	36.10	35.80	2	20,452	0.01%
2021/08/12	0	0.00	3	38.25	38.25	-3	20,523	-0.01%
2021/08/11	17	38.31	25	38.55	38.95	-8	20,594	-0.04%
2021/08/10	9	38.00	5	37.59	37.65	4	20,667	0.02%
2021/08/09	2.5	38.27	2	38.08	37.05	0.5	20,854	0.00%
2021/08/06	2	37.20	5	38.06	37.60	-3	21,081	-0.01%
2021/08/05	17	36.74	3	36.80	36.60	14	21,273	0.07%
2021/08/04	1	37.95	0	0.00	37.45	1	21,764	0.00%
2021/08/03	7.2	38.11	17	37.97	37.65	-9.8	22,054	-0.04%
2021/08/02	1	37.40	0	0.00	38.00	1	22,273	0.00%
2021/07/30	3	38.80	0	0.00	37.90	3	22,477	0.01%
2021/07/29	2	38.25	1	38.25	38.40	1	22,689	0.00%
2021/07/28	14.2	38.30	52	37.28	38.10	-37.8	22,900	-0.17%
2021/07/27	101	39.87	87	41.59	39.65	14	23,195	0.06%	大買/
2021/07/26	18	41.54	15	41.68	41.60	3	23,492	0.01%
2021/07/23	3	39.63	22	39.54	40.05	-19	24,314	-0.08%
2021/07/22	29.1	38.88	29	39.06	38.90	0.1	24,927	0.00%
2021/07/21	3.6	38.44	2	37.65	37.75	1.6	25,844	0.01%
2021/07/20	25	38.38	2	38.30	37.75	23	25,772	0.09%
2021/07/19	7.1	40.11	5	39.85	39.80	2.1	25,664	0.01%
2021/07/16	6	40.80	2.1	40.70	40.50	3.9	25,559	0.02%
2021/07/15	68	40.91	75	40.29	40.90	-7	25,443	-0.03%
2021/07/14	13.1	40.73	8.1	40.87	40.45	5	25,327	0.02%
2021/07/13	70.1	43.34	61	42.94	41.35	9.1	25,095	0.04%
2021/07/12	181	42.94	137	42.56	43.15	44	24,316	0.18%	大買/大賣/
2021/07/09	54	42.00	55	41.88	41.20	-1	23,498	0.00%
2021/07/08	36	41.27	23	41.22	42.40	13	22,982	0.06%
2021/07/07	50	41.53	45	40.31	40.80	5	22,452	0.02%
2021/07/06	2	41.75	7.9	42.72	43.00	-5.9	21,586	-0.03%
2021/07/05	47	38.60	54	39.34	39.10	-7	21,259	-0.03%
2021/07/02	24	37.83	23	37.84	37.60	1	21,926	0.00%
2021/07/01	35	37.73	37	37.77	36.90	-2	21,974	-0.01%
2021/06/30	43	38.55	44	38.21	38.15	-1	21,976	0.00%
2021/06/29	33	39.64	43.2	39.23	37.25	-10.2	21,852	-0.05%
2021/06/28	46.2	40.44	44	40.11	39.75	2.2	21,547	0.01%
2021/06/25	7	37.07	33.2	38.40	39.80	-26.2	20,099	-0.13%
2021/06/24	24	35.62	12	36.01	36.20	12	19,674	0.06%
2021/06/23	23	34.61	21	34.52	35.80	2	19,435	0.01%
2021/06/22	65.2	33.53	67	34.43	33.40	-1.8	19,356	-0.01%
2021/06/21	10	34.33	2	34.23	34.05	8	19,369	0.04%
2021/06/18	84	36.71	59	35.82	35.85	25	19,561	0.13%
2021/06/17	18	35.39	9	36.02	36.30	9	21,100	0.04%
2021/06/16	32	36.07	20	35.39	35.25	12	22,480	0.05%
2021/06/15	8	36.09	7	36.19	36.55	1	23,594	0.00%
2021/06/11	4	33.90	3	33.25	33.25	1	24,009	0.00%
2021/06/10	2	33.30	1	34.20	33.20	1	24,903	0.00%
2021/06/09	2	33.45	10	33.21	33.25	-8	25,010	-0.03%
2021/06/08	13	34.28	1	34.70	34.75	12	24,966	0.05%
2021/06/07	12	34.63	2	35.08	34.30	10	24,939	0.04%
2021/06/04	3	36.55	3	36.33	36.10	0	24,757	0.00%
2021/06/03	19	36.94	18	36.49	36.20	1	24,630	0.00%
2021/06/02	3	36.00	12	35.67	35.40	-9	24,417	-0.04%
2021/06/01	69	36.69	80	36.65	36.70	-11	24,292	-0.05%
2021/05/31	21	36.21	5	36.17	36.40	16	24,079	0.07%
2021/05/28	110	31.58	108	33.76	33.80	2	24,205	0.01%	大買/大賣/
2021/05/27	0	0.00	2	31.10	30.75	-2	24,751	-0.01%
2021/05/26	97	30.43	98	30.11	30.40	-1	24,713	0.00%
2021/05/25	30	29.76	15	31.15	31.15	15	24,380	0.06%
2021/05/24	0	0.00	1	28.55	28.35	-1	24,247	0.00%
2021/05/21	5	27.77	6	28.09	27.90	-1	24,179	0.00%
2021/05/20	23	28.17	22	26.77	26.65	1	24,303	0.00%
2021/05/19	29	27.53	9	27.73	27.65	20	24,174	0.08%
2021/05/18	10.5	26.94	15	27.25	28.15	-4.5	24,050	-0.02%
2021/05/17	4.5	25.97	26	26.44	25.60	-21.5	23,768	-0.09%
2021/05/14	5	28.97	0	0.00	28.40	5	23,502	0.02%
2021/05/13	11	30.04	1	31.15	29.85	10	23,224	0.04%
2021/05/12	12	30.14	38	30.59	30.40	-26	22,926	-0.11%
2021/05/11	22	32.50	10	32.44	32.10	12	22,378	0.05%
2021/05/10	8	35.77	4	36.00	35.30	4	22,094	0.02%
2021/05/07	9	35.39	11	35.09	36.95	-2	21,966	-0.01%
2021/05/06	23	35.16	13	34.57	34.30	10	21,867	0.05%
2021/05/05	37	36.22	21	34.97	34.45	16	21,673	0.07%
2021/05/04	18	36.71	32	35.90	36.10	-14	21,592	-0.06%
2021/05/03	19	39.40	10.1	39.80	38.70	9	21,235	0.04%
2021/04/29	28.1	46.39	49	44.87	42.95	-21	20,791	-0.10%
2021/04/28	23	43.88	33	44.07	45.10	-10	19,829	-0.05%
2021/04/27	70	42.37	97	41.85	41.00	-27	19,229	-0.14%
2021/04/26	10	39.90	1	39.90	39.90	9	18,422	0.05%
2021/04/23	0	0.00	5	36.18	36.30	-5	18,508	-0.03%
2021/04/19	1	36.50	0	0.00	34.50	1	19,413	0.01%
2021/04/16	0	0.00	3	35.60	36.40	-3	20,088	-0.01%
2021/04/15	0	0.00	1	34.30	35.70	-1	20,268	0.00%
2021/04/14	17	36.66	30	33.30	35.10	-13	20,395	-0.06%
2021/04/13	1	37.00	10	37.00	37.00	-9	20,488	-0.04%
2021/04/12	6	35.13	8	34.90	38.00	-2	20,566	-0.01%
2021/04/09	4	38.63	16	39.52	37.80	-12	20,758	-0.06%
2021/04/08	74	42.11	136	41.61	41.95	-62	20,895	-0.30%	大賣/
2021/04/07	12	38.56	3	37.93	38.90	9	19,783	0.05%
2021/04/06	27	33.76	10	34.48	35.40	17	19,602	0.09%
2021/04/01	12	30.95	22	30.13	32.20	-10	19,483	-0.05%
2021/03/31	24	29.21	0	0.00	29.30	24	19,341	0.12%
2021/03/30	41	28.39	3	28.32	29.30	38	19,307	0.20%
2021/03/29	5	26.50	2	26.25	26.95	3	19,141	0.02%
2021/03/26	27	26.20	1	26.20	26.20	26	19,240	0.14%
2021/03/25	21	26.40	2	26.80	25.75	19	19,364	0.10%
2021/03/24	21	25.27	1	24.30	25.30	20	20,185	0.10%
2021/03/23	7	24.66	13	24.28	24.45	-6	20,830	-0.03%
2021/03/22	125	26.97	148	26.53	26.00	-23	20,580	-0.11%	大買/大賣/
2021/03/19	65	24.77	33	25.09	25.55	32	19,048	0.17%
2021/03/18	18	22.73	65	22.61	23.25	-47	17,938	-0.26%
2021/03/17	66	20.62	29	20.94	21.15	37	16,444	0.22%
2021/03/16	5	19.54	29	19.54	19.25	-24	15,750	-0.15%
2021/03/15	0	0.00	17	18.50	18.50	-17	14,969	-0.11%
2021/03/12	4	17.90	0	0.00	17.90	4	15,063	0.03%
2021/03/11	1	17.45	0	0.00	17.70	1	15,623	0.01%
2021/03/10	4	17.15	0	0.00	17.00	4	15,916	0.03%
2021/03/09	0	0.00	2	16.75	17.10	-2	16,439	-0.01%
2021/03/08	2	16.85	0	0.00	16.80	2	17,152	0.01%
2021/03/05	2	17.10	0	0.00	17.30	2	17,645	0.01%
2021/03/04	11	17.33	0	0.00	17.35	11	17,670	0.06%
2021/03/03	16	18.18	6	18.33	17.80	10	17,605	0.06%
2021/03/02	12	19.36	25	19.33	19.45	-13	17,445	-0.07%
2021/02/26	7	18.04	23	18.11	17.85	-16	16,612	-0.10%
2021/02/25	20	17.75	0	0.00	17.55	20	16,460	0.12%
2021/02/24	1	18.05	3	17.88	17.50	-2	16,430	-0.01%
2021/02/23	0	0.00	6	17.61	17.50	-6	16,298	-0.04%
2021/02/22	11	17.81	4	18.25	17.70	7	16,355	0.04%
2021/02/19	0	0.00	25	17.15	17.25	-25	16,104	-0.16%
2021/02/18	3	16.92	24	16.87	16.85	-21	16,065	-0.13%
2021/02/17	10	16.50	1	16.20	16.60	9	15,983	0.06%
2021/02/05	1	16.00	3	16.10	15.80	-2	15,950	-0.01%
2021/02/04	1	16.00	2	16.15	16.10	-1	16,037	-0.01%
2021/02/02	1	16.25	0	0.00	16.15	1	16,054	0.01%
2021/02/01	8	16.35	1	16.25	16.20	7	16,069	0.04%
2021/01/29	13	16.89	0	0.00	16.50	13	16,124	0.08%
2021/01/28	5	16.49	22	17.11	17.05	-17	16,239	-0.10%
2021/01/27	5	16.70	15	16.80	16.65	-10	16,178	-0.06%
2021/01/26	3	16.70	3	16.40	16.25	0	16,403	0.00%
2021/01/25	5	15.98	0	0.00	15.95	5	16,194	0.03%
2021/01/22	0	0.00	22	16.05	15.95	-22	16,058	-0.14%
2021/01/21	2	15.90	51	15.95	15.90	-49	16,017	-0.31%
2021/01/20	20	16.48	10	16.60	16.40	10	15,875	0.06%
2021/01/19	12	17.45	0	0.00	17.55	12	15,684	0.08%
2021/01/18	3	17.30	70	17.21	17.20	-67	15,497	-0.43%
2021/01/15	3	17.73	0	0.00	17.80	3	15,367	0.02%
2021/01/14	41	17.94	11.7	18.13	18.25	29.3	15,141	0.19%
2021/01/13	4	17.70	2	17.53	17.45	2	14,972	0.01%
2021/01/12	3	17.42	57	17.65	17.10	-54	14,844	-0.36%
2021/01/11	365	18.22	290	18.34	18.25	75	14,511	0.52%	大買/大賣/
2021/01/08	15	16.70	1	17.30	16.75	14	14,277	0.10%
2021/01/07	20	16.55	5	16.69	16.70	15	14,733	0.10%
2021/01/06	6	16.18	23	16.40	16.00	-17	14,688	-0.12%
2021/01/05	7	16.83	1	16.85	16.55	6	14,508	0.04%
2021/01/04	92	17.10	30	17.31	16.95	62	14,338	0.43%
2020/12/31	4	16.75	4	16.80	16.30	0	13,928	0.00%
2020/12/30	2	16.25	12	16.20	16.15	-10	13,640	-0.07%
2020/12/29	12	16.23	6	16.27	16.15	6	13,589	0.04%
2020/12/28	3	16.07	2	16.10	16.15	1	13,565	0.01%
2020/12/25	7	16.56	5	16.42	16.50	2	13,417	0.01%
2020/12/24	1	16.75	0	0.00	16.30	1	13,307	0.01%
2020/12/22	22	16.26	0	0.00	15.70	22	13,100	0.17%
2020/12/21	1	17.05	4	16.68	16.55	-3	12,998	-0.02%
2020/12/18	14	17.08	8	16.79	16.70	6	13,098	0.05%
2020/12/17	10	17.00	39	17.12	17.35	-29	12,820	-0.23%
2020/12/16	3	15.90	3	15.85	15.80	0	12,522	0.00%
2020/12/15	1	16.25	1	16.25	15.80	0	12,475	0.00%
2020/12/14	5	16.34	16.1	16.14	16.20	-11.1	12,329	-0.09%
2020/12/11	0	0.00	1	15.10	15.30	-1	11,888	-0.01%
2020/12/10	0	0.00	41	15.77	15.45	-41	11,707	-0.35%
2020/12/09	4	15.40	0	0.00	15.35	4	11,550	0.03%
2020/12/08	2	15.68	2	15.40	15.80	0	11,360	0.00%
2020/12/07	7	15.11	2	14.95	16.00	5	11,045	0.05%
2020/12/04	6	15.20	2	15.35	15.50	4	10,384	0.04%
2020/12/03	1	14.85	0	0.00	15.15	1	10,014	0.01%
2020/12/02	38	14.11	24	14.51	14.60	14	9,500	0.15%
2020/12/01	0	0.00	85	14.18	14.20	-85	8,759	-0.97%
2020/11/30	0	0.00	1	12.95	12.95	-1	8,208	-0.01%
2020/11/27	5	12.40	1	12.60	12.60	4	8,177	0.05%
2020/11/26	0	0.00	2	12.60	12.35	-2	8,290	-0.02%
2020/11/25	4	12.00	1	12.10	12.00	3	7,863	0.04%
2020/11/24	20	12.00	0	0.00	11.90	20	7,777	0.26%
2020/11/23	7	11.82	0	0.00	11.90	7	7,737	0.09%
2020/11/20	1	11.85	0	0.00	11.85	1	7,713	0.01%
2020/11/19	10	12.00	23	12.10	11.95	-13	7,714	-0.17%
2020/11/18	2	11.58	0	0.00	11.50	2	7,661	0.03%
2020/11/17	0	0.00	5	11.72	11.70	-5	7,784	-0.06%
2020/11/16	1	11.35	0	0.00	11.35	1	7,756	0.01%
2020/11/13	0	0.00	1	11.50	11.40	-1	7,779	-0.01%
2020/11/12	9	11.28	0	0.00	11.40	9	7,793	0.12%
2020/11/10	1	11.95	0	0.00	11.60	1	7,638	0.01%
2020/11/05	0	0.00	13	12.54	12.40	-13	7,524	-0.17%
2020/11/04	0	0.00	3	12.02	12.15	-3	7,283	-0.04%
2020/11/03	6	12.44	10	12.30	12.05	-4	7,167	-0.06%
2020/11/02	0	0.00	7	11.65	11.80	-7	6,852	-0.10%
2020/10/30	0	0.00	8	11.85	11.70	-8	6,847	-0.12%
2020/10/27	10	12.10	3	11.85	11.85	7	6,709	0.10%
2020/10/26	0	0.00	1	11.95	11.95	-1	6,669	-0.01%
2020/10/21	0	0.00	10	11.90	12.05	-10	6,496	-0.15%
2020/10/20	0	0.00	1	12.00	12.20	-1	6,428	-0.02%
2020/10/19	9	12.09	3	11.80	12.25	6	6,340	0.09%
2020/10/16	9	12.41	0	0.00	11.50	9	6,182	0.15%
2020/10/15	9	12.40	12	12.33	12.40	-3	5,884	-0.05%
2020/10/14	0	0.00	9	11.24	11.30	-9	5,207	-0.17%
2020/10/13	0	0.00	2	10.25	10.40	-2	5,081	-0.04%
2020/10/12	1	10.60	0	0.00	10.40	1	5,080	0.02%
2020/10/06	1	10.35	0	0.00	10.40	1	5,482	0.02%
2020/09/28	1	9.99	0	0.00	10.20	1	5,547	0.02%
2020/09/25	31	10.05	30	10.15	9.73	1	5,558	0.02%
2020/09/24	3	9.98	0	0.00	9.90	3	5,572	0.05%
2020/09/23	75	10.93	0	0.00	10.50	75	5,481	1.37%
2020/09/22	14	11.81	16	11.75	11.50	-2	5,275	-0.04%
2020/09/21	1	12.00	52	12.00	12.00	-51	4,595	-1.11%
2020/09/18	20	10.58	19	10.78	10.95	1	4,053	0.02%
2020/09/17	20	10.66	18	10.73	10.50	2	3,951	0.05%
2020/09/16	25	10.28	1	10.30	10.40	24	3,812	0.63%
2020/09/14	0	0.00	2	10.30	10.10	-2	3,746	-0.05%
2020/09/11	2	9.86	0	0.00	9.75	2	3,660	0.05%
2020/09/09	0	0.00	3	9.90	10.15	-3	3,622	-0.08%
2020/09/07	1	10.20	0	0.00	10.15	1	3,584	0.03%
2020/09/03	0	0.00	1	10.45	10.10	-1	3,464	-0.03%
2020/09/01	1	10.50	18	10.14	10.35	-17	3,458	-0.49%
2020/08/31	2	9.61	0	0.00	9.74	2	3,241	0.06%
2020/08/28	0	0.00	1	9.86	9.61	-1	3,232	-0.03%
2020/08/27	5	9.53	0	0.00	9.52	5	3,220	0.16%
2020/08/26	3	9.61	0	0.00	9.60	3	3,253	0.09%
2020/08/24	0	0.00	3	10.03	9.75	-3	3,292	-0.09%
2020/08/21	2	9.74	36	9.62	9.86	-34	3,349	-1.02%
2020/08/20	8	9.12	2	9.34	9.03	6	3,197	0.19%
2020/08/19	0	0.00	3	9.79	9.58	-3	3,148	-0.10%
2020/08/18	1	9.69	2	9.70	9.59	-1	3,095	-0.03%
2020/08/13	3	9.28	0	0.00	9.26	3	3,027	0.10%
2020/08/12	0	0.00	6	9.48	9.47	-6	2,993	-0.20%
2020/08/10	0	0.00	4	9.17	9.07	-4	2,871	-0.14%
2020/08/06	1	9.35	0	0.00	9.13	1	2,864	0.03%
2020/08/05	4	9.31	0	0.00	9.29	4	2,857	0.14%
2020/07/24	2	9.00	0	0.00	8.95	2	2,825	0.07%
2020/07/23	3	9.26	10	9.33	9.28	-7	2,798	-0.25%
2020/07/21	17	9.43	14	9.90	9.20	3	2,765	0.11%
2020/07/17	8	9.18	0	0.00	9.01	8	2,529	0.32%
2020/07/16	1	9.31	0	0.00	9.35	1	2,500	0.04%
2020/07/15	2	9.39	0	0.00	9.29	2	2,486	0.08%
2020/07/14	13	9.62	0	0.00	9.51	13	2,461	0.53%
2020/07/13	0	0.00	17	9.93	10.00	-17	2,334	-0.73%
2020/07/06	12	9.28	0	0.00	9.23	12	1,816	0.66%
2020/07/03	7	9.03	0	0.00	9.44	7	1,763	0.40%
2020/07/02	10	9.36	28	9.30	9.23	-18	1,668	-1.08%
2020/07/01	2	8.58	1	9.20	9.10	1	1,598	0.06%
2020/06/18	0	0.00	5	8.13	8.07	-5	1,322	-0.38%
2020/06/08	0	0.00	1	8.54	8.54	-1	1,319	-0.08%
2020/05/29	2	7.65	0	0.00	7.50	2	1,105	0.18%
2020/05/28	0	0.00	2	7.86	7.86	-2	1,033	-0.19%
2020/05/25	3	6.79	0	0.00	6.84	3	867	0.35%
2020/05/22	3	7.00	0	0.00	6.95	3	864	0.35%
2020/05/07	0	0.00	5	7.17	7.17	-5	763	-0.65%
2020/05/06	0	0.00	2	7.06	7.06	-2	756	-0.26%
2020/05/05	10	7.10	10	7.08	7.09	0	761	0.00%
2020/04/30	10	7.20	20	7.32	7.35	-10	746	-1.34%
2020/04/17	5	7.00	0	0.00	6.93	5	809	0.62%
2020/04/16	0	0.00	2	6.75	7.12	-2	792	-0.25%
2020/04/09	0	0.00	1	6.45	6.37	-1	832	-0.12%
2020/04/08	1	6.36	0	0.00	6.36	1	828	0.12%
2020/04/07	0	0.00	20	6.13	6.16	-20	829	-2.41%
2020/04/01	1	5.86	0	0.00	5.93	1	844	0.12%
2020/03/24	1	5.28	0	0.00	5.42	1	1,009	0.10%
2020/03/13	0	0.00	3	6.50	6.57	-3	980	-0.31%
2020/03/03	0	0.00	20	8.24	8.21	-20	1,205	-1.66%
2020/02/18	0	0.00	12	8.52	8.51	-12	1,308	-0.92%
2020/02/14	0	0.00	29	8.53	8.49	-29	1,317	-2.20%
2020/02/07	2	8.64	4	8.65	8.61	-2	1,333	-0.15%
2020/02/04	0	0.00	10	8.68	8.70	-10	1,314	-0.76%
2020/02/03	6	8.35	0	0.00	8.50	6	1,311	0.46%
2020/01/17	5	9.70	19	9.72	9.73	-14	1,266	-1.11%
2020/01/16	8	9.72	3	9.70	9.72	5	1,258	0.40%
2020/01/15	3	9.78	14	9.79	9.84	-11	1,273	-0.86%
2020/01/13	15	9.40	0	0.00	9.40	15	1,205	1.24%
2020/01/10	1	9.46	0	0.00	9.52	1	1,179	0.08%
2020/01/09	7	9.69	0	0.00	9.62	7	1,177	0.59%
2020/01/08	30	9.72	6	9.61	9.62	24	1,176	2.04%
2020/01/07	9	9.65	20	9.65	9.57	-11	1,156	-0.95%
2020/01/06	13	9.81	0	0.00	9.76	13	1,147	1.13%
2020/01/03	0	0.00	54	10.04	9.90	-54	1,139	-4.74%
2019/12/31	4	10.20	0	0.00	10.20	4	1,104	0.36%
2019/12/30	2	10.20	2	10.30	10.30	0	1,094	0.00%
2019/12/26	6	10.35	33	10.30	10.25	-27	1,063	-2.54%
2019/12/24	0	0.00	15	10.20	10.20	-15	1,038	-1.45%
2019/12/23	0	0.00	16	10.22	10.10	-16	994	-1.61%
2019/12/20	33	10.10	8	10.14	10.15	25	935	2.67%
2019/12/19	0	0.00	13	9.89	9.90	-13	890	-1.46%
2019/12/13	15	9.82	0	0.00	9.83	15	901	1.66%
2019/12/06	5	9.86	0	0.00	9.88	5	843	0.59%
2019/12/05	2	9.96	10	10.10	9.98	-8	820	-0.97%
2019/12/04	0	0.00	22	9.51	9.92	-22	719	-3.06%
2019/12/03	22	9.45	0	0.00	9.48	22	685	3.21%
2019/11/29	0	0.00	2	9.63	9.51	-2	671	-0.30%
2019/11/28	3	9.85	1	9.62	9.65	2	654	0.31%
2019/11/25	0	0.00	10	9.00	9.09	-10	463	-2.16%
2019/11/12	10	8.74	0	0.00	8.97	10	493	2.03%
2019/10/25	2	8.87	0	0.00	8.88	2	533	0.38%
2019/09/27	3	8.52	0	0.00	8.51	3	540	0.55%
2019/09/19	0	0.00	2	9.05	9.22	-2	513	-0.39%
2019/09/17	0	0.00	20	9.00	8.97	-20	495	-4.03%
2019/08/20	20	9.05	0	0.00	8.87	20	514	3.89%
2019/08/12	15	8.23	0	0.00	8.21	15	474	3.16%
2019/08/06	0	0.00	1	8.08	8.21	-1	494	-0.20%
2019/08/01	2	8.65	0	0.00	8.80	2	514	0.39%
2019/07/30	5	8.98	0	0.00	8.94	5	505	0.99%
2019/07/25	1	9.12	0	0.00	9.14	1	510	0.20%
2019/07/23	1	9.03	0	0.00	9.03	1	523	0.19%
2019/07/18	1	9.04	0	0.00	9.04	1	533	0.19%
2019/07/15	1	9.11	0	0.00	9.12	1	551	0.18%
2019/07/09	2	9.21	0	0.00	9.19	2	637	0.31%
2019/07/04	0	0.00	20	9.38	9.35	-20	676	-2.96%
2019/06/11	0	0.00	1	9.00	8.96	-1	1,113	-0.09%
2019/06/06	3	8.94	0	0.00	8.90	3	1,292	0.23%
2019/06/03	0	0.00	1	9.05	9.00	-1	1,439	-0.07%
2019/05/17	5	8.95	0	0.00	8.93	5	1,863	0.27%
2019/05/16	4	9.18	1	9.15	9.05	3	1,859	0.16%
2019/05/09	2	9.88	0	0.00	9.82	2	1,845	0.11%
2019/05/07	2	10.20	0	0.00	10.15	2	1,835	0.11%
2019/05/06	1	10.10	0	0.00	10.05	1	1,866	0.05%
2019/04/30	2	10.05	0	0.00	10.25	2	1,870	0.11%
2019/04/29	3	10.25	0	0.00	10.15	3	1,868	0.16%
2019/04/26	5	10.45	0	0.00	10.45	5	1,878	0.27%
2019/04/18	11	11.00	0	0.00	10.55	11	1,948	0.56%
2019/04/17	4	10.90	2	10.95	10.90	2	1,936	0.10%
2019/04/16	0	0.00	2	10.98	11.05	-2	1,916	-0.10%
2019/04/12	1	10.70	0	0.00	10.55	1	1,875	0.05%
2019/04/11	4	10.79	0	0.00	10.70	4	1,867	0.21%
2019/04/10	5	10.60	0	0.00	10.70	5	1,860	0.27%
2019/04/08	5	10.65	1	10.60	10.60	4	1,860	0.22%
2019/03/28	4	10.43	0	0.00	10.35	4	1,871	0.21%
2019/03/22	2	10.75	0	0.00	10.75	2	2,028	0.10%
2019/03/20	15	10.80	0	0.00	10.85	15	2,014	0.74%
2019/03/14	0	0.00	1	11.50	11.45	-1	1,864	-0.05%
2019/03/12	3	11.83	0	0.00	11.80	3	1,863	0.16%
2019/03/11	2	11.85	0	0.00	11.85	2	1,734	0.12%
2019/03/04	0	0.00	2	11.03	11.25	-2	1,493	-0.13%
2019/02/27	0	0.00	7	10.65	10.60	-7	1,369	-0.51%
2019/02/26	0	0.00	1	10.80	10.65	-1	1,372	-0.07%
2019/02/22	0	0.00	1	10.80	10.70	-1	1,403	-0.07%
2019/02/19	0	0.00	3	10.50	10.40	-3	1,377	-0.22%
2019/02/18	0	0.00	2	10.75	10.55	-2	1,369	-0.15%
2019/02/14	1	10.30	0	0.00	10.35	1	1,313	0.08%
2019/01/21	0	0.00	1	10.25	10.25	-1	1,274	-0.08%
2019/01/18	0	0.00	5	10.45	10.30	-5	1,281	-0.39%
2019/01/15	2	10.33	0	0.00	10.25	2	1,282	0.16%
2019/01/11	3	10.75	0	0.00	10.40	3	1,273	0.24%
2019/01/04	0	0.00	2	10.10	10.10	-2	1,227	-0.16%
2018/12/22	0	0.00	3	10.00	10.75	-3	1,263	-0.24%
2018/12/17	6	11.05	1	11.10	11.10	5	1,163	0.43%
2018/12/14	1	10.50	6	10.45	10.45	-5	1,023	-0.49%
2018/12/12	0	0.00	1	10.45	10.70	-1	1,017	-0.10%
2018/12/06	1	10.10	0	0.00	10.10	1	882	0.11%
2018/11/30	1	9.95	0	0.00	9.95	1	831	0.12%
2018/11/01	10	8.48	0	0.00	8.43	10	1,051	0.95%
2018/10/26	0	0.00	2	7.89	7.85	-2	1,032	-0.19%
2018/10/12	5	8.51	0	0.00	8.51	5	1,034	0.48%
2018/08/23	0	0.00	2	11.70	11.70	-2	1,561	-0.13%
2018/08/10	1	11.40	1	11.45	11.10	0	1,486	0.00%
2018/07/23	2	10.80	0	0.00	10.65	2	1,576	0.13%
2018/07/20	10	11.10	10	10.85	10.90	0	1,578	0.00%
2018/07/06	0	0.00	10	10.10	10.20	-10	1,643	-0.61%
2018/06/29	0	0.00	1	11.30	11.15	-1	1,752	-0.06%
2018/06/26	0	0.00	10	11.30	11.20	-10	1,747	-0.57%
2018/06/25	1	11.55	0	0.00	11.50	1	1,741	0.06%
2018/06/13	5	11.75	6	11.75	11.55	-1	1,709	-0.06%
2018/06/12	0	0.00	1	11.45	11.55	-1	1,636	-0.06%
2018/06/11	0	0.00	1	11.70	11.45	-1	1,621	-0.06%
2018/06/07	7	11.50	1	11.75	11.75	6	1,481	0.41%
2018/05/30	0	0.00	1	10.05	10.05	-1	1,328	-0.08%
2018/05/18	0	0.00	10	10.05	10.05	-10	1,400	-0.71%
2018/05/16	1	9.70	0	0.00	9.60	1	1,411	0.07%
2018/05/15	0	0.00	25	10.25	10.10	-25	1,384	-1.81%
2018/05/14	3	10.40	0	0.00	10.10	3	1,446	0.21%
2018/05/10	5	10.90	0	0.00	10.90	5	1,416	0.35%
2018/05/09	20	10.80	0	0.00	10.75	20	1,406	1.42%
2018/04/23	0	0.00	10	11.30	11.10	-10	1,545	-0.65%
2018/04/11	0	0.00	1	12.20	12.20	-1	1,777	-0.06%
2018/04/02	0	0.00	10	12.00	11.85	-10	1,932	-0.52%
2018/03/26	0	0.00	20	11.78	11.75	-20	2,578	-0.78%
2018/03/21	4	12.05	0	0.00	12.00	4	2,885	0.14%
2018/03/12	1	12.75	15	12.80	12.70	-14	3,344	-0.42%
2018/03/09	0	0.00	40	12.95	12.90	-40	3,342	-1.20%
2018/02/09	0	0.00	10	11.35	11.60	-10	3,697	-0.27%
2018/02/07	40	12.20	10	12.10	12.00	30	3,672	0.82%
2018/02/05	0	0.00	40	12.80	13.00	-40	3,609	-1.11%
2018/01/30	50	13.20	1	13.15	13.20	49	3,786	1.29%
2018/01/23	1	13.30	38	13.30	13.25	-37	3,914	-0.95%
2018/01/22	0	0.00	7	13.55	13.25	-7	3,927	-0.18%
2018/01/19	20	13.70	0	0.00	13.50	20	3,934	0.51%
2018/01/16	2	13.60	0	0.00	13.60	2	3,926	0.05%
2018/01/11	30	13.60	0	0.00	13.60	30	3,957	0.76%
2018/01/10	5	13.51	0	0.00	13.45	5	3,973	0.13%
2018/01/09	7	13.68	0	0.00	13.60	7	4,228	0.17%
2018/01/08	26	14.00	0	0.00	13.75	26	4,234	0.61%
2018/01/05	16	14.41	0	0.00	14.45	16	4,151	0.39%
2018/01/04	2	14.55	17	14.35	14.60	-15	4,111	-0.36%
2018/01/03	16	14.10	10	14.05	14.10	6	4,052	0.15%
2018/01/02	12	14.34	22	14.30	14.25	-10	4,014	-0.25%