飛宏 (2457)-第一金-台南券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
51.5
漲跌
▼1.3
漲幅
-2.46%
成交量
2,370張
產業
上市電子零組件類股
750人加入追蹤

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－第一金-台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

第一金-台南券商分點個股進出
第一金-台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	2	52.25	5	52.22	51.50	-3	4,331	-0.07%
2024/05/02	1	53.00	1	53.00	52.80	0	4,380	0.00%
2024/04/30	6	53.82	4	53.70	53.50	2	4,415	0.05%
2024/04/29	0	0.00	4	50.85	51.50	-4	4,310	-0.09%
2024/04/26	1	50.70	1	51.00	50.70	0	4,314	0.00%
2024/04/25	2	51.35	1	51.80	51.20	1	4,328	0.02%
2024/04/24	0	0.00	8	51.91	52.30	-8	4,349	-0.18%
2024/04/23	8	51.15	1	51.20	51.00	7	4,409	0.16%
2024/04/22	4	51.88	0	0.00	51.00	4	4,457	0.09%
2024/04/19	12	52.33	0	0.00	52.50	12	4,465	0.27%
2024/04/18	8	54.76	8	54.71	54.50	0	4,481	0.00%
2024/04/17	2	52.70	1.4	52.62	53.30	0.6	4,357	0.01%
2024/04/16	5.2	50.83	0	0.00	51.00	5.2	4,349	0.12%
2024/04/15	3	52.80	3	52.60	52.30	0	4,370	0.00%
2024/04/12	2	52.95	5	53.22	53.80	-3	4,423	-0.07%
2024/04/11	3	52.73	2	53.20	52.50	1	4,364	0.02%
2024/04/10	0	0.00	1	53.70	54.10	-1	4,349	-0.02%
2024/04/09	1.5	53.81	0	0.00	54.00	1.5	4,362	0.03%
2024/04/08	0	54.02	1	54.10	53.70	-1	4,448	-0.02%
2024/04/03	2	53.40	0	0.00	53.30	2	4,456	0.04%
2024/04/02	3	54.30	8.1	54.24	54.30	-5.1	4,476	-0.11%
2024/04/01	1	54.20	7	54.53	54.60	-6	4,509	-0.13%
2024/03/29	0	0.00	1	53.10	53.30	-1	4,529	-0.02%
2024/03/28	4	52.88	2	53.10	53.00	2	4,526	0.04%
2024/03/27	2.1	53.60	5	53.38	53.30	-3	4,531	-0.07%
2024/03/26	1.4	53.60	0	0.00	53.30	1.4	4,547	0.03%
2024/03/25	0.5	55.27	1	55.40	55.20	-0.6	4,531	-0.01%
2024/03/22	2	54.60	1	54.40	54.30	1	4,573	0.02%
2024/03/21	1	53.20	2	53.65	53.80	-1	4,558	-0.02%
2024/03/20	8	53.35	0	53.50	53.00	8	4,653	0.17%
2024/03/19	3	54.47	4	54.63	54.30	-1	4,634	-0.02%
2024/03/18	4	54.18	0	0.00	54.40	4	4,682	0.09%
2024/03/14	5	55.30	5	55.80	55.20	0	4,778	0.00%
2024/03/13	5	55.60	0	0.00	55.00	5	4,833	0.10%
2024/03/12	1	56.70	1.4	56.76	56.40	-0.4	4,881	-0.01%
2024/03/11	1	56.40	2	55.90	56.30	-1	4,964	-0.02%
2024/03/08	5	55.80	5	56.24	55.90	0	5,023	0.00%
2024/03/07	4.5	58.61	2	58.66	58.00	2.5	5,013	0.05%
2024/03/06	4	60.35	9	60.49	60.10	-5	4,997	-0.10%
2024/03/05	14	60.53	10	60.10	60.00	4	5,096	0.08%
2024/03/04	7.3	60.68	8	61.36	60.60	-0.7	5,211	-0.01%
2024/03/01	3	60.10	3.5	60.61	60.30	-0.5	5,228	-0.01%
2024/02/29	2	60.60	4	60.90	61.30	-2	5,690	-0.04%
2024/02/27	9	59.93	7	60.56	60.20	2	6,506	0.03%
2024/02/26	5	61.14	14	61.06	61.20	-9	6,952	-0.13%
2024/02/23	2	60.30	4.1	60.51	59.70	-2.1	6,907	-0.03%
2024/02/22	5	61.32	5	61.20	61.30	0	6,865	0.00%
2024/02/21	2	61.85	8	61.79	61.50	-6	6,858	-0.09%
2024/02/20	18	62.07	2.5	61.88	61.80	15.5	6,946	0.22%
2024/02/19	9	61.34	32.1	61.80	62.30	-23.1	6,809	-0.34%
2024/02/16	7	57.66	16	58.38	58.70	-9	6,414	-0.14%
2024/02/15	11	56.13	1	55.30	56.20	10	6,380	0.16%
2024/02/05	9	56.17	0.5	56.10	56.10	8.5	6,399	0.13%
2024/02/02	1	57.80	1	57.40	57.00	0	6,378	0.00%
2024/02/01	3	56.87	0	0.00	57.20	3	6,381	0.05%
2024/01/31	0	0.00	2	57.40	57.00	-2	6,377	-0.03%
2024/01/30	12	58.20	0	0.00	57.80	12	6,392	0.19%
2024/01/29	2	58.80	4	58.63	58.80	-2	6,439	-0.03%
2024/01/26	3	56.97	4	57.80	56.90	-1	6,422	-0.02%
2024/01/25	10.4	58.22	6	58.25	58.00	4.4	6,482	0.07%
2024/01/24	5	58.42	3	58.47	58.60	2	6,668	0.03%
2024/01/23	1	57.90	2	58.10	57.30	-1	6,673	-0.01%
2024/01/22	1	56.70	0	0.00	57.00	1	6,658	0.02%
2024/01/19	4	56.20	1	56.70	56.50	3	6,715	0.04%
2024/01/18	6	55.00	1	55.50	56.00	5	6,766	0.07%
2024/01/17	0	0.00	2	56.40	55.30	-2	6,908	-0.03%
2024/01/16	8	58.03	11	58.01	57.60	-3	7,033	-0.04%
2024/01/15	7	58.11	3	57.80	58.30	4	7,136	0.06%
2024/01/12	2	56.90	17	57.20	56.90	-15	7,196	-0.21%
2024/01/11	2	55.70	6	56.30	57.10	-4	7,181	-0.06%
2024/01/10	10	55.83	0	0.00	55.00	10	7,209	0.14%
2024/01/09	11	57.40	3	56.87	56.50	8	7,231	0.11%
2024/01/08	7	59.74	4	59.90	58.90	3	7,202	0.04%
2024/01/05	15	58.44	6.1	58.72	58.30	8.9	7,144	0.12%
2024/01/04	7	57.99	1	57.60	57.60	6	7,137	0.08%
2024/01/03	9	58.72	6	58.77	58.80	3	7,155	0.04%
2024/01/02	5	60.32	4	60.33	59.30	1	7,150	0.01%
2023/12/29	2	58.95	7	58.93	58.90	-5	7,180	-0.07%
2023/12/28	0	0.00	3	59.00	59.00	-3	7,194	-0.04%
2023/12/27	4	58.58	1	59.40	58.40	3	7,222	0.04%
2023/12/26	3	58.70	4	59.03	59.00	-1	7,298	-0.01%
2023/12/25	2	57.20	2	57.05	57.00	0	7,276	0.00%
2023/12/22	2	56.50	0.1	56.60	56.40	1.9	7,282	0.03%
2023/12/21	2	57.05	0	0.00	56.60	2	7,287	0.03%
2023/12/20	1	57.80	2	57.80	57.80	-1	7,299	-0.01%
2023/12/19	14	57.32	7.7	57.93	57.30	6.3	7,311	0.09%
2023/12/18	4	59.25	1	59.00	59.00	3	7,300	0.04%
2023/12/15	1	60.40	17.1	59.43	59.10	-16.1	7,317	-0.22%
2023/12/14	12	58.37	0	0.00	58.20	12	7,234	0.17%
2023/12/13	7	58.64	1.2	58.52	58.30	5.8	7,219	0.08%
2023/12/12	3	59.47	0	0.00	59.00	3	7,208	0.04%
2023/12/11	17	59.57	3	59.50	59.60	14	7,208	0.19%
2023/12/08	2	61.00	1.1	61.00	61.00	0.9	7,155	0.01%
2023/12/07	2	61.65	11	61.44	60.50	-9	7,155	-0.13%
2023/12/06	7	62.37	12	61.97	61.60	-5	7,150	-0.07%
2023/12/05	5.5	62.56	8	61.74	62.80	-2.5	7,114	-0.04%
2023/12/04	7.6	62.72	8	62.36	61.80	-0.4	7,125	-0.01%
2023/12/01	11	62.15	7	62.11	62.50	4	7,404	0.05%
2023/11/30	15	63.17	8	63.15	62.20	7	7,390	0.09%
2023/11/29	11.5	64.00	11.1	63.77	63.50	0.4	7,352	0.01%
2023/11/28	14	62.87	10	63.20	62.80	4	7,299	0.05%
2023/11/27	28	64.49	34	64.49	62.90	-6	7,315	-0.08%
2023/11/24	63	63.79	86.2	63.79	63.20	-23.2	6,905	-0.34%
2023/11/22	4	57.60	3	57.73	57.50	1	5,689	0.02%
2023/11/21	4	57.33	2	57.20	57.20	2	5,725	0.03%
2023/11/20	5	56.74	8	57.15	56.70	-3	5,793	-0.05%
2023/11/17	11.1	56.80	8	57.65	56.20	3.1	5,768	0.05%
2023/11/16	4	55.98	6	55.65	56.40	-2	5,691	-0.04%
2023/11/15	3	55.10	0	0.00	54.60	3	5,899	0.05%
2023/11/14	6	54.67	1.3	54.49	54.80	4.7	6,212	0.08%
2023/11/13	3	53.07	3	53.70	54.00	0	6,271	0.00%
2023/11/10	5	52.82	1	52.80	52.50	4	6,380	0.06%
2023/11/09	0.1	53.50	0	0.00	53.20	0.1	6,463	0.00%
2023/11/08	1	54.20	3	54.40	54.20	-2	6,531	-0.03%
2023/11/07	2	54.45	7	54.50	54.20	-5	6,689	-0.07%
2023/11/06	9	54.61	2	55.00	54.90	7	6,783	0.10%
2023/11/03	0.1	53.30	1.5	53.58	53.30	-1.4	6,757	-0.02%
2023/11/02	2.1	53.29	1.2	52.89	52.80	0.9	6,792	0.01%
2023/11/01	3	51.77	8	51.98	51.80	-5	6,790	-0.07%
2023/10/31	1	53.50	2	54.05	52.50	-1	6,621	-0.02%
2023/10/30	0	0.00	2	55.60	54.60	-2	6,706	-0.03%
2023/10/27	8	56.15	2	55.50	55.40	6	6,836	0.09%
2023/10/26	4	57.98	1	58.80	57.00	3	6,903	0.04%
2023/10/25	3	59.40	4	58.10	59.10	-1	6,979	-0.01%
2023/10/24	4	56.20	2	56.20	56.80	2	6,897	0.03%
2023/10/23	9	54.16	3	54.73	53.60	6	6,906	0.09%
2023/10/20	6	54.63	13	54.87	55.00	-7	6,885	-0.10%
2023/10/19	1	57.40	1	57.60	56.10	0	7,039	0.00%
2023/10/18	7	58.54	3	57.97	57.70	4	7,065	0.06%
2023/10/17	7	59.89	1	60.20	60.60	6	7,114	0.08%
2023/10/16	3	59.57	2	58.90	58.70	1	7,238	0.01%
2023/10/13	8.1	62.00	0	0.00	61.50	8.1	7,546	0.11%
2023/10/12	0.1	62.40	6	62.17	62.50	-6	8,089	-0.07%
2023/10/06	0	0.00	22	61.39	61.60	-22	8,402	-0.26%
2023/10/05	7	63.14	6	62.83	61.80	1	8,712	0.01%
2023/10/04	5	60.86	1	61.00	60.80	4	9,087	0.04%
2023/10/03	6	62.37	7	62.30	62.00	-1	9,280	-0.01%
2023/10/02	10.6	61.88	3	61.73	63.00	7.6	9,528	0.08%
2023/09/28	2	59.20	0	0.00	58.90	2	9,613	0.02%
2023/09/27	1	58.20	3	58.20	58.30	-2	9,991	-0.02%
2023/09/26	1	59.20	2	59.15	58.50	-1	10,168	-0.01%
2023/09/25	4	59.33	1	59.50	58.80	3	10,308	0.03%
2023/09/22	3	59.73	4	59.83	59.70	-1	10,443	-0.01%
2023/09/21	5	59.90	5.2	60.43	59.60	-0.2	10,508	0.00%
2023/09/20	2	60.75	1	61.70	60.90	1	10,594	0.01%
2023/09/19	7.1	61.53	11	61.41	61.30	-3.9	10,873	-0.04%
2023/09/18	3.1	62.61	0	0.00	62.50	3.1	11,060	0.03%
2023/09/15	6.1	62.39	1	62.80	63.60	5.1	11,386	0.04%
2023/09/14	7	63.27	2	62.70	62.70	5	11,551	0.04%
2023/09/13	3.1	62.80	2	62.40	62.10	1.1	11,775	0.01%
2023/09/12	22.6	62.47	5	62.50	62.00	17.6	12,067	0.15%
2023/09/11	9	64.27	10	64.21	63.40	-1	12,282	-0.01%
2023/09/08	12.3	67.47	5	66.00	66.00	7.3	12,596	0.06%
2023/09/07	8	68.15	19	68.62	68.00	-11	13,011	-0.08%
2023/09/06	30.3	67.17	28	67.69	67.80	2.3	13,275	0.02%
2023/09/05	12	68.51	4	69.35	70.70	8	13,234	0.06%
2023/09/04	6	70.22	10	71.10	69.10	-4	13,658	-0.03%
2023/09/01	5.2	71.66	2	71.60	71.10	3.2	14,142	0.02%
2023/08/31	8	72.14	10.1	72.57	73.00	-2.1	14,509	-0.01%
2023/08/30	10	71.31	10.1	72.00	71.00	-0.1	15,025	0.00%
2023/08/29	6	70.55	16	70.63	71.50	-10	16,015	-0.06%
2023/08/28	16.1	69.79	11	70.05	70.00	5.1	17,175	0.03%
2023/08/25	16.1	69.73	10	69.83	69.90	6.1	18,143	0.03%
2023/08/24	8.3	69.70	12.5	69.60	69.00	-4.2	18,544	-0.02%
2023/08/23	6.5	68.81	3	68.93	68.60	3.5	18,973	0.02%
2023/08/22	4	68.88	5.1	68.20	68.50	-1.1	19,242	-0.01%
2023/08/21	7	70.34	10	70.48	68.70	-3	19,614	-0.02%
2023/08/18	19.2	70.12	29.1	69.58	69.80	-9.9	21,131	-0.05%
2023/08/17	4.1	65.91	4	66.15	66.90	0.1	21,030	0.00%
2023/08/16	10	65.69	9	66.10	66.20	1	21,193	0.00%
2023/08/15	10	64.19	21	63.94	64.60	-11	21,721	-0.05%
2023/08/14	9	61.88	6	62.12	62.10	3	22,208	0.01%
2023/08/11	15	62.99	42	63.55	63.50	-27	22,801	-0.12%
2023/08/10	3	62.13	3	61.70	61.60	0	23,117	0.00%
2023/08/09	0	0.00	1	63.30	63.50	-1	23,717	0.00%
2023/08/08	3.1	64.13	1	64.50	64.40	2.1	24,317	0.01%
2023/08/07	2	64.65	8.4	64.54	65.20	-6.4	24,618	-0.03%
2023/08/04	11	65.46	4	65.77	65.40	7	25,312	0.03%
2023/08/02	10.1	65.24	11	65.50	65.30	-0.9	25,743	0.00%
2023/08/01	4	66.48	7	66.49	66.50	-3	26,070	-0.01%
2023/07/31	7.2	69.25	8.4	68.22	67.50	-1.2	26,375	0.00%
2023/07/28	6.1	69.38	15	68.64	69.50	-8.9	26,653	-0.03%
2023/07/27	2	70.10	4	69.93	69.50	-2	27,081	-0.01%
2023/07/26	17	71.81	28	70.35	69.70	-11	27,576	-0.04%
2023/07/25	5	70.60	18	70.49	70.60	-13	27,814	-0.05%
2023/07/24	9.2	70.65	11	70.81	70.00	-1.8	28,006	-0.01%
2023/07/21	13	73.14	3	73.33	73.60	10	28,207	0.04%
2023/07/20	4	73.13	6	73.52	73.20	-2	29,256	-0.01%
2023/07/19	20	74.01	15	72.96	72.50	5	29,584	0.02%
2023/07/18	17	75.72	11	75.25	74.00	6	30,150	0.02%
2023/07/17	15.2	77.02	17.3	76.05	76.70	-2.1	30,543	-0.01%
2023/07/14	10	73.52	7	73.60	72.60	3	31,042	0.01%
2023/07/13	15.1	73.19	25	73.33	72.80	-10	32,704	-0.03%
2023/07/12	25.3	72.15	41	71.80	72.00	-15.7	33,621	-0.05%
2023/07/11	48.5	72.24	33.2	73.98	72.00	15.3	34,256	0.04%
2023/07/10	14	77.55	2	76.30	76.00	12	34,499	0.03%
2023/07/07	26.2	78.28	27.2	77.72	78.30	-1	34,755	0.00%
2023/07/06	28.1	78.83	9.7	78.49	77.70	18.4	35,037	0.05%
2023/07/05	31	79.85	38	80.13	79.40	-7	35,753	-0.02%
2023/07/04	13	79.02	11	78.18	77.60	2	35,789	0.01%
2023/07/03	11	78.62	10.5	78.80	78.80	0.5	35,870	0.00%
2023/06/30	9.2	76.55	5.1	77.61	78.00	4.1	36,476	0.01%
2023/06/29	7.1	76.21	10	75.45	75.50	-2.9	36,628	-0.01%
2023/06/28	18	75.64	32	75.68	75.30	-14	36,905	-0.04%
2023/06/27	15	76.46	16	76.81	75.60	-1	37,163	0.00%
2023/06/26	9.1	79.47	12	79.94	79.30	-2.9	37,281	-0.01%
2023/06/21	39.5	80.09	49.1	80.86	81.80	-9.6	37,430	-0.03%
2023/06/20	24.1	79.70	10	79.94	79.40	14.1	37,547	0.04%
2023/06/19	10	80.67	24	80.71	80.80	-14	38,426	-0.04%
2023/06/16	33	80.18	24	79.61	79.10	9	39,863	0.02%
2023/06/15	56	79.73	12	79.36	79.00	44	40,410	0.11%
2023/06/14	28.4	81.46	23	80.43	80.30	5.4	41,215	0.01%
2023/06/13	44.2	81.14	34.1	81.64	82.30	10.2	41,842	0.02%
2023/06/12	17.1	78.98	16	79.16	78.50	1.1	42,435	0.00%
2023/06/09	10	80.35	9	80.28	79.00	1	43,618	0.00%
2023/06/08	35.5	79.76	16	79.76	78.90	19.5	44,550	0.04%
2023/06/07	38.6	83.12	24	83.28	81.50	14.6	45,822	0.03%
2023/06/06	51	83.83	38.3	83.66	82.60	12.7	46,949	0.03%
2023/06/05	31	85.58	40	86.05	85.70	-9	47,549	-0.02%
2023/06/02	50.3	83.26	46.2	83.57	83.40	4.1	47,681	0.01%
2023/06/01	34	80.89	72.1	80.86	81.90	-38.1	47,138	-0.08%
2023/05/31	53	78.49	31.7	77.87	78.40	21.3	46,628	0.05%
2023/05/30	22	77.10	23	77.09	76.60	-1	45,748	0.00%
2023/05/29	7.3	76.69	22	76.86	76.40	-14.7	45,395	-0.03%
2023/05/26	19	74.32	20	73.98	73.70	-1	45,058	0.00%
2023/05/25	27.2	74.87	16	74.84	74.50	11.2	44,998	0.02%
2023/05/24	106	78.16	104.1	77.71	75.80	1.9	44,898	0.00%	大買/大賣/
2023/05/23	12	75.18	19	75.32	75.50	-7	44,540	-0.02%
2023/05/22	6	74.78	14	75.04	75.30	-8	44,960	-0.02%
2023/05/19	66.1	74.99	43	73.85	73.20	23.1	44,786	0.05%
2023/05/18	33	75.94	73.1	75.91	75.80	-40.1	44,433	-0.09%
2023/05/17	36	74.89	36	75.01	74.10	0	43,886	0.00%
2023/05/16	25	73.83	29.1	74.27	74.40	-4.1	43,212	-0.01%
2023/05/15	56.2	73.38	52.1	73.66	72.70	4.1	42,738	0.01%
2023/05/12	20.1	71.47	27	70.95	73.20	-6.9	42,094	-0.02%
2023/05/11	41	69.82	37	69.16	68.90	4	41,514	0.01%
2023/05/10	36	69.33	27	69.50	70.00	9	41,156	0.02%
2023/05/09	31.2	73.46	43	72.66	71.70	-11.8	40,450	-0.03%
2023/05/08	38	73.27	45	73.20	73.80	-7	39,949	-0.02%
2023/05/05	55	72.43	35	71.99	71.20	20	39,498	0.05%
2023/05/04	27	75.82	19	74.24	74.00	8	39,065	0.02%
2023/05/03	52	75.98	46	75.89	76.00	6	38,702	0.02%
2023/05/02	37	74.70	55	75.62	76.50	-18	38,138	-0.05%
2023/04/28	40	73.34	39	73.64	73.50	1	37,572	0.00%
2023/04/27	42	71.94	42	72.00	71.90	0	37,132	0.00%
2023/04/26	52	71.73	80	71.79	71.90	-28	36,803	-0.08%
2023/04/25	64.3	72.62	58	72.64	72.70	6.3	36,370	0.02%
2023/04/24	25	73.22	27	73.55	73.30	-2	35,247	-0.01%
2023/04/21	45	73.38	56	73.10	72.50	-11	34,861	-0.03%
2023/04/20	60.5	75.71	53	75.37	74.60	7.5	34,112	0.02%
2023/04/19	66	78.27	59	77.87	77.80	7	33,376	0.02%
2023/04/18	130.5	77.16	116	77.58	76.40	14.5	32,320	0.04%	大買/大賣/
2023/04/17	16	72.06	48.2	73.46	75.90	-32.2	30,534	-0.11%
2023/04/14	70	68.93	46	69.33	69.00	24	29,403	0.08%
2023/04/13	56	66.91	56	66.71	67.30	0	28,431	0.00%
2023/04/12	23	66.82	27	67.21	66.30	-4	27,694	-0.01%
2023/04/11	21	66.68	11	66.82	66.30	10	27,252	0.04%
2023/04/10	22	66.67	27	65.94	66.60	-5	26,706	-0.02%
2023/04/07	14	62.73	34	62.90	62.50	-20	25,805	-0.08%
2023/04/06	12	60.53	20	60.99	61.60	-8	25,429	-0.03%
2023/03/31	68	62.06	55	61.78	60.30	13	25,221	0.05%
2023/03/30	6	61.03	29	61.19	60.80	-23	24,733	-0.09%
2023/03/29	21	59.63	41	59.93	59.80	-20	24,759	-0.08%
2023/03/28	21	59.39	8.1	59.28	59.20	12.9	25,009	0.05%
2023/03/27	15.2	60.53	22	60.17	59.80	-6.9	24,753	-0.03%
2023/03/24	28	59.68	34.7	59.85	60.00	-6.7	24,383	-0.03%
2023/03/23	41.1	59.24	45.1	59.19	59.50	-4	24,068	-0.02%
2023/03/22	72	60.51	29.1	59.58	59.00	42.9	23,610	0.18%
2023/03/21	104.2	62.24	106.8	62.11	61.10	-2.5	22,529	-0.01%	大買/大賣/
2023/03/20	60	59.13	63	59.49	59.50	-3	20,843	-0.01%
2023/03/17	74	59.59	88.1	59.93	59.10	-14.1	20,016	-0.07%
2023/03/16	66.1	57.95	55	58.03	58.50	11.1	18,949	0.06%
2023/03/15	68.1	59.38	56	59.42	59.20	12.1	18,059	0.07%
2023/03/14	100	56.27	111	57.22	58.40	-11	17,276	-0.06%	大賣/
2023/03/13	98.2	56.34	80.1	55.88	56.20	18.1	15,806	0.11%
2023/03/10	118.1	57.01	153.5	57.00	56.60	-35.4	14,616	-0.24%	大買/大賣/
2023/03/09	65.3	55.67	42.1	55.82	54.80	23.2	13,026	0.18%
2023/03/08	32	52.73	77.3	53.25	54.70	-45.3	11,630	-0.39%
2023/03/07	42	49.93	65.2	50.07	49.80	-23.2	10,742	-0.22%
2023/03/06	30	48.74	40.2	48.51	48.75	-10.2	10,455	-0.10%
2023/03/03	24.4	47.47	31.1	48.01	46.90	-6.7	10,502	-0.06%
2023/03/02	3	45.95	1.2	45.70	47.05	1.9	10,050	0.02%
2023/03/01	6	45.53	3	45.48	45.60	3	9,884	0.03%
2023/02/24	19	45.82	5.2	45.65	45.45	13.9	9,774	0.14%
2023/02/23	5.1	46.82	4	46.86	46.60	1.1	9,572	0.01%
2023/02/22	23.1	46.23	25	45.96	47.20	-1.9	9,388	-0.02%
2023/02/21	86	46.79	53	46.66	46.70	33	9,065	0.36%
2023/02/20	13	44.82	55.4	44.55	46.35	-42.4	7,673	-0.55%
2023/02/17	6	42.13	8	42.17	42.15	-2	7,037	-0.03%
2023/02/16	7	42.51	17	42.33	42.35	-10	6,955	-0.14%
2023/02/15	1	40.70	2	40.50	40.75	-1	6,725	-0.01%
2023/02/14	0	0.00	2	40.08	39.80	-2	6,699	-0.03%
2023/02/10	14.3	40.02	10	39.95	39.90	4.3	6,759	0.06%
2023/02/09	6	41.45	7	41.71	41.35	-1	6,706	-0.01%
2023/02/08	12	41.64	7	41.39	41.05	5	6,678	0.07%
2023/02/07	15	41.26	31	41.38	41.25	-16	6,645	-0.24%
2023/02/06	1	40.80	2	40.73	40.65	-1	6,589	-0.02%
2023/02/03	3	40.77	8	40.60	40.45	-5	6,578	-0.08%
2023/02/02	14	40.60	0	0.00	40.60	14	6,560	0.21%
2023/02/01	1	40.30	1	40.40	40.45	0	6,540	0.00%
2023/01/31	1	39.15	6	39.49	39.65	-5	6,526	-0.08%
2023/01/30	1.4	38.83	3	38.75	38.85	-1.6	6,526	-0.02%
2023/01/17	2	38.00	1	37.95	38.00	1	6,521	0.02%
2023/01/16	3	38.05	0	0.00	37.90	3	6,518	0.05%
2023/01/13	5.2	38.25	3	38.52	38.00	2.2	6,533	0.03%
2023/01/12	5	38.96	5	39.26	38.70	0	6,519	0.00%
2023/01/11	15	39.14	7	39.48	39.00	8	6,554	0.12%
2023/01/10	3	40.27	1	40.25	40.10	2	6,526	0.03%
2023/01/09	5	40.45	3	40.47	40.15	2	6,569	0.03%
2023/01/06	1.2	40.17	5	40.08	40.05	-3.9	6,595	-0.06%
2023/01/05	1.2	40.54	2	40.43	40.05	-0.9	6,654	-0.01%
2023/01/04	1	40.25	1	40.30	40.10	0	6,663	0.00%
2023/01/03	2	39.90	1	39.95	39.95	1	6,679	0.01%
2022/12/30	0.5	39.70	1	39.65	39.45	-0.5	6,707	-0.01%
2022/12/29	1	39.30	1	38.70	39.65	0	6,837	0.00%
2022/12/28	4.3	39.52	5	39.00	39.00	-0.7	6,845	-0.01%
2022/12/27	2	40.10	4	40.15	40.05	-2	6,843	-0.03%
2022/12/26	3	40.37	4	40.00	40.00	-1	6,852	-0.01%
2022/12/23	2	40.90	2	41.10	41.00	0	6,825	0.00%
2022/12/22	29	42.18	15	42.42	41.50	14	6,795	0.21%
2022/12/21	12	41.76	10	42.00	42.40	2	6,585	0.03%
2022/12/20	25	41.60	19.1	42.33	40.65	5.9	6,274	0.09%
2022/12/19	2	40.40	15.2	41.15	41.25	-13.2	5,759	-0.23%
2022/12/16	8.1	39.60	0	0.00	39.40	8.1	5,685	0.14%
2022/12/15	0.1	40.50	6	40.61	40.50	-5.9	5,680	-0.10%
2022/12/14	2	39.93	1	39.95	39.70	1	5,709	0.02%
2022/12/13	6	39.78	1	39.75	39.65	5	5,901	0.08%
2022/12/12	0	0.00	4	40.04	39.95	-4	6,241	-0.06%
2022/12/09	11	40.43	11	40.08	39.90	0	6,895	0.00%
2022/12/08	2	39.78	5	39.83	39.80	-3	6,969	-0.04%
2022/12/07	9.1	40.38	10	40.37	39.75	-0.9	6,967	-0.01%
2022/12/06	10	42.28	6	42.54	41.65	4	6,883	0.06%
2022/12/05	6	41.98	10	41.92	41.70	-4	6,639	-0.06%
2022/12/02	4	41.65	2	42.00	41.75	2	6,574	0.03%
2022/12/01	27	42.17	14	41.69	41.60	13	6,509	0.20%
2022/11/30	11	42.40	11	42.32	41.80	0	6,398	0.00%
2022/11/29	24.2	40.99	8	40.73	41.25	16.2	6,186	0.26%
2022/11/28	42	42.02	32.2	42.53	41.70	9.8	6,208	0.16%
2022/11/25	19	41.76	51.5	41.64	42.30	-32.5	5,779	-0.56%
2022/11/24	33	38.83	33	39.25	38.85	0	5,224	0.00%
2022/11/23	2	36.68	3	36.68	36.65	-1	4,905	-0.02%
2022/11/22	1	36.90	0	0.00	36.70	1	4,949	0.02%
2022/11/21	1	37.55	1	37.10	37.10	0	4,993	0.00%
2022/11/18	1	39.00	0	0.00	37.30	1	5,005	0.02%
2022/11/17	1	38.50	0	0.00	38.45	1	4,945	0.02%
2022/11/15	0	0.00	4	37.30	37.85	-4	4,921	-0.08%
2022/11/14	1	37.00	0	0.00	37.05	1	4,925	0.02%
2022/11/11	9	37.82	4	37.11	36.80	5	4,958	0.10%
2022/11/10	3	37.82	4	37.90	37.80	-1	4,919	-0.02%
2022/11/09	1	38.25	2	38.20	37.90	-1	4,957	-0.02%
2022/11/08	10	38.15	2	38.18	37.45	8	4,996	0.16%
2022/11/07	1	37.85	1	37.80	37.75	0	4,977	0.00%
2022/11/04	2	37.38	6	37.37	37.40	-4	5,071	-0.08%
2022/11/03	2	36.80	0	0.00	36.90	2	5,053	0.04%
2022/11/01	0	0.00	1	36.20	36.40	-1	5,097	-0.02%
2022/10/31	0	0.00	3	36.00	35.75	-3	5,187	-0.06%
2022/10/28	2	35.53	1	35.45	35.25	1	5,227	0.02%
2022/10/27	0	0.00	2	35.83	36.30	-2	5,247	-0.04%
2022/10/25	0	0.00	2	35.10	34.85	-2	5,348	-0.04%
2022/10/21	5	34.73	5	34.80	34.30	0	5,389	0.00%
2022/10/20	5	35.40	6	35.34	35.30	-1	5,381	-0.02%
2022/10/19	4	36.41	4	36.46	36.10	0	5,391	0.00%
2022/10/18	2	35.15	2	35.45	35.40	0	5,368	0.00%
2022/10/17	2	34.13	1	34.35	34.95	1	5,439	0.02%
2022/10/14	0	0.00	1	35.15	35.05	-1	5,487	-0.02%
2022/10/13	2	34.35	3.5	33.52	33.40	-1.5	5,492	-0.03%
2022/10/12	4	36.21	16	36.10	35.70	-12	5,461	-0.22%
2022/10/11	4	36.83	8	36.78	36.10	-4	5,477	-0.07%
2022/10/07	1	38.20	1	38.30	38.20	0	5,656	0.00%
2022/10/06	8	38.38	9	38.38	38.20	-1	5,817	-0.02%
2022/10/05	3	37.22	1	36.90	36.90	2	5,703	0.04%
2022/10/04	4	36.78	3	36.40	37.05	1	5,697	0.02%
2022/10/03	3	35.33	2	35.60	35.65	1	5,696	0.02%
2022/09/30	3	34.43	6	34.63	35.50	-3	5,806	-0.05%
2022/09/29	0	0.00	1	35.30	35.35	-1	5,817	-0.02%
2022/09/28	1	35.75	0	0.00	34.85	1	5,833	0.02%
2022/09/27	13	36.31	3	35.73	36.50	10	5,809	0.17%
2022/09/26	7.2	36.41	0	0.00	35.75	7.2	5,831	0.12%
2022/09/23	2	38.18	7	38.09	38.05	-5	5,846	-0.09%
2022/09/22	8	38.58	0	0.00	39.10	8	5,876	0.14%
2022/09/21	5	38.85	3	38.85	38.90	2	5,857	0.03%
2022/09/20	15.3	38.92	8	39.17	39.35	7.3	5,801	0.13%
2022/09/19	15.1	40.63	13	40.20	38.95	2.1	5,647	0.04%
2022/09/16	55	42.16	89.1	41.38	41.60	-34.1	5,366	-0.64%
2022/09/15	5	39.95	4	40.00	39.20	1	4,783	0.02%
2022/09/14	5	38.70	11	39.30	39.30	-6	4,728	-0.13%
2022/09/13	0	0.00	5	39.34	39.15	-5	4,738	-0.11%
2022/09/12	5	38.81	19	38.71	39.20	-14	4,743	-0.30%
2022/09/08	2	37.13	0	0.00	37.30	2	4,754	0.04%
2022/09/07	3.2	36.74	1	37.15	36.60	2.2	4,787	0.05%
2022/09/06	11	37.64	0	0.00	37.00	11	4,806	0.23%
2022/09/05	16	39.49	1	39.35	38.15	15	4,777	0.31%
2022/09/02	15	40.42	5	40.56	40.30	10	4,717	0.21%
2022/09/01	5	39.99	10	39.85	39.55	-5	4,520	-0.11%
2022/08/31	12	38.83	10	39.20	39.15	2	4,456	0.04%
2022/08/30	0	0.00	1	38.15	38.15	-1	4,752	-0.02%
2022/08/29	1	37.95	0	0.00	37.80	1	4,845	0.02%
2022/08/26	12	39.18	3	39.75	39.60	9	4,835	0.19%
2022/08/24	0	0.00	3	38.15	38.10	-3	5,138	-0.06%
2022/08/23	1	38.40	1	38.20	38.35	0	5,152	0.00%
2022/08/22	0	0.00	13	38.77	38.40	-13	5,192	-0.25%
2022/08/19	1	39.65	1	39.60	39.45	0	5,279	0.00%
2022/08/18	0	0.00	31	39.72	39.90	-31	5,301	-0.58%
2022/08/17	0	0.00	6.1	39.62	39.70	-6.1	5,298	-0.11%
2022/08/16	22	39.13	2	39.25	39.15	20	5,267	0.38%
2022/08/15	2	38.80	18	38.73	39.10	-16	5,227	-0.31%
2022/08/11	14	38.18	1	38.20	37.90	13	5,185	0.25%
2022/08/10	1	38.25	2	38.23	38.25	-1	5,096	-0.02%
2022/08/09	0	0.00	16	38.11	37.95	-16	5,102	-0.31%
2022/08/08	1	36.75	6	37.18	37.55	-5	5,119	-0.10%
2022/08/05	10	38.11	3	37.48	37.60	7	5,162	0.14%
2022/08/04	4	36.10	0	0.00	35.95	4	5,183	0.08%
2022/08/03	0	0.00	1	35.80	36.05	-1	5,170	-0.02%
2022/08/02	28	36.81	12	36.53	36.50	16	5,192	0.31%
2022/08/01	1	38.30	1	38.40	38.35	0	5,145	0.00%
2022/07/29	3	37.33	3	37.27	37.20	0	5,100	0.00%
2022/07/28	0.1	36.70	0	0.00	36.60	0.1	5,127	0.00%
2022/07/27	3	36.28	3	36.27	36.65	0	5,139	0.00%
2022/07/26	9	36.19	1	36.15	36.15	8	5,173	0.15%
2022/07/25	10	36.65	2	37.10	37.00	8	5,183	0.15%
2022/07/22	11	37.60	12	37.47	36.80	-1	5,224	-0.02%
2022/07/21	5	37.29	10	36.96	37.35	-5	5,315	-0.09%
2022/07/20	1	36.60	0	0.00	36.05	1	5,269	0.02%
2022/07/19	2	36.20	1	36.15	35.95	1	5,357	0.02%
2022/07/18	12	35.98	0	0.00	36.10	12	5,373	0.22%
2022/07/15	25	36.33	10	36.25	36.00	15	5,369	0.28%
2022/07/14	9	34.76	37	35.95	36.30	-28	5,204	-0.54%
2022/07/13	5	33.46	8	33.24	33.00	-3	5,084	-0.06%
2022/07/12	4	32.55	2	32.33	32.25	2	5,178	0.04%
2022/07/11	0	0.00	8	33.74	33.95	-8	5,214	-0.15%
2022/07/08	21	33.83	11	33.48	33.60	10	5,283	0.19%
2022/07/07	4	30.53	1	31.25	31.50	3	5,211	0.06%
2022/07/06	3	30.62	0	0.00	30.25	3	5,275	0.06%
2022/07/05	13	31.57	3	31.63	31.95	10	5,373	0.19%
2022/07/04	3	31.73	1	31.55	31.00	2	5,410	0.04%
2022/07/01	3	32.80	20	33.34	31.70	-17	5,539	-0.31%
2022/06/30	29	34.86	6	34.26	34.00	23	5,642	0.41%
2022/06/29	4	35.93	1	36.25	35.90	3	5,690	0.05%
2022/06/28	3	36.87	12	36.67	36.80	-9	5,901	-0.15%
2022/06/27	2	37.73	7	37.66	37.80	-5	6,692	-0.07%
2022/06/24	17	37.15	4	37.45	36.85	13	6,996	0.19%
2022/06/23	1	36.25	8.2	36.56	35.95	-7.2	7,501	-0.10%
2022/06/22	17.4	35.77	15.2	36.60	35.60	2.2	8,370	0.03%
2022/06/21	17	36.37	0	0.00	36.70	17	9,175	0.19%
2022/06/20	13	36.78	10	35.10	35.10	3	9,495	0.03%
2022/06/17	3	36.92	0	0.00	36.95	3	9,504	0.03%
2022/06/16	2	38.65	3	38.62	37.40	-1	9,509	-0.01%
2022/06/15	1	38.50	0	0.00	38.30	1	9,536	0.01%
2022/06/14	11	39.05	11	38.20	39.10	0	9,575	0.00%
2022/06/13	4	38.84	10	38.80	38.80	-6	9,597	-0.06%
2022/06/10	0.1	40.00	0	0.00	40.00	0.1	9,611	0.00%
2022/06/09	1	41.05	6	40.75	40.60	-5	9,630	-0.05%
2022/06/08	13	41.44	28	41.82	41.25	-15	9,651	-0.16%
2022/06/07	12	40.33	3	40.62	40.30	9	9,377	0.10%
2022/06/06	1	39.30	4	39.15	39.15	-3	9,352	-0.03%
2022/06/02	5	39.85	0	0.00	40.00	5	9,466	0.05%
2022/06/01	25	41.60	22	41.13	40.75	3	9,549	0.03%
2022/05/31	5	39.32	3	39.18	39.40	2	9,420	0.02%
2022/05/30	17	39.02	5	39.10	39.15	12	9,594	0.13%
2022/05/27	15	39.00	18	38.20	38.10	-3	9,640	-0.03%
2022/05/26	7	37.91	5	37.58	37.40	2	9,685	0.02%
2022/05/25	1	38.80	1	38.35	38.80	0	9,758	0.00%
2022/05/24	0	0.00	1	39.00	37.50	-1	9,920	-0.01%
2022/05/23	0	0.00	1	38.65	38.35	-1	10,009	-0.01%
2022/05/20	2	38.58	4	38.66	38.35	-2	10,206	-0.02%
2022/05/19	1	37.45	0	0.00	38.40	1	10,389	0.01%
2022/05/18	0	0.00	2	38.45	38.40	-2	10,582	-0.02%
2022/05/17	1	38.05	8	38.14	38.10	-7	11,380	-0.06%
2022/05/16	8	37.38	9	37.40	37.35	-1	11,789	-0.01%
2022/05/13	0	0.00	8	36.57	36.75	-8	11,807	-0.07%
2022/05/12	11	35.84	12	35.80	35.00	-1	11,857	-0.01%
2022/05/11	2	37.58	0	0.00	37.30	2	11,831	0.02%
2022/05/10	4.1	38.33	56	37.89	38.25	-52	11,976	-0.43%
2022/05/09	5	38.78	2	38.75	38.60	3	12,027	0.02%
2022/05/06	19	39.88	11	39.54	39.85	8	12,155	0.07%
2022/05/05	4	41.60	3	41.80	41.00	1	12,278	0.01%
2022/05/04	1	40.50	2	40.50	40.55	-1	12,324	-0.01%
2022/05/03	1	39.20	6	39.33	39.70	-5	12,455	-0.04%
2022/04/29	6	39.01	2	39.35	39.00	4	12,634	0.03%
2022/04/28	3	39.00	3	39.02	38.70	0	12,814	0.00%
2022/04/27	12	38.44	4	38.70	38.65	8	12,841	0.06%
2022/04/26	2	41.00	1	40.85	40.70	1	12,772	0.01%
2022/04/25	7	41.12	17	41.20	40.95	-10	12,852	-0.08%
2022/04/22	4.5	43.04	0	0.00	43.25	4.5	12,957	0.03%
2022/04/21	3	43.48	3	43.40	43.60	0	13,093	0.00%
2022/04/20	10	42.76	1	43.00	42.95	9	13,319	0.07%
2022/04/19	9	42.70	8	42.89	42.05	1	13,467	0.01%
2022/04/18	41.1	43.08	35	42.36	42.35	6.1	13,793	0.04%
2022/04/15	2	44.10	2	43.85	43.80	0	13,993	0.00%
2022/04/14	21	45.02	27	45.23	45.10	-6	14,415	-0.04%
2022/04/13	28	44.25	31	44.66	44.50	-3	14,620	-0.02%
2022/04/12	18	44.04	23	43.68	44.20	-5	14,967	-0.03%
2022/04/11	6	44.45	6	44.46	44.00	0	15,448	0.00%
2022/04/08	11	45.96	2	45.90	45.75	9	15,823	0.06%
2022/04/07	15	46.64	9.1	46.16	45.20	5.9	16,675	0.04%
2022/04/06	17	47.31	30	47.33	47.15	-13	16,890	-0.08%
2022/04/01	18	46.28	10	46.26	46.10	8	17,214	0.05%
2022/03/31	13.1	47.78	11	47.64	46.80	2.1	18,222	0.01%
2022/03/30	63	48.72	45	48.57	48.25	18	19,103	0.09%
2022/03/29	37	47.80	35	47.33	46.95	2	21,757	0.01%
2022/03/28	46	48.04	51.1	48.06	47.60	-5.1	22,374	-0.02%
2022/03/25	48.1	47.64	45	47.50	47.65	3.1	22,255	0.01%
2022/03/24	98.2	46.97	41.2	47.01	45.90	57	21,832	0.26%
2022/03/23	32	44.49	31	45.11	45.75	1	21,678	0.00%
2022/03/22	4	43.30	5	42.94	43.00	-1	22,935	0.00%
2022/03/21	11.2	42.83	1	42.65	42.65	10.2	24,311	0.04%
2022/03/18	5	42.45	10	42.80	43.30	-5	25,021	-0.02%
2022/03/17	7	42.74	4	42.71	42.55	3	25,932	0.01%
2022/03/16	5	42.49	4	41.38	41.40	1	26,305	0.00%
2022/03/15	5.1	42.06	7	42.26	41.90	-1.9	26,355	-0.01%
2022/03/14	3	42.78	3	42.35	43.15	0	26,570	0.00%
2022/03/11	7	42.01	3	42.17	42.10	4	27,074	0.01%
2022/03/10	3	43.87	3	44.28	43.35	0	27,079	0.00%
2022/03/09	7	42.53	3	42.60	42.65	4	27,036	0.01%
2022/03/08	8.2	41.89	49	41.92	41.75	-40.8	27,012	-0.15%
2022/03/07	44	44.34	24	43.10	43.00	20	26,897	0.07%
2022/03/04	4	45.86	1	47.10	45.50	3	26,779	0.01%
2022/03/03	19	47.31	22	46.81	46.55	-3	26,680	-0.01%
2022/03/02	10	46.08	9	46.26	46.90	1	26,600	0.00%
2022/03/01	10	46.62	11	46.37	46.85	-1	26,662	0.00%
2022/02/25	7	45.12	35	45.63	44.80	-28	26,695	-0.10%
2022/02/24	16.1	44.03	2	45.05	44.05	14.1	26,666	0.05%
2022/02/23	6	46.30	11.1	46.50	46.50	-5.1	26,540	-0.02%
2022/02/22	8.1	46.08	17	46.30	45.40	-8.9	26,548	-0.03%
2022/02/21	10	48.23	11	47.78	47.75	-1	26,443	0.00%
2022/02/18	5	46.57	12	46.66	47.95	-7	26,335	-0.03%
2022/02/17	135	48.20	122	47.85	46.70	13	26,355	0.05%	大買/大賣/
2022/02/16	48.3	46.52	47	47.43	48.15	1.3	25,774	0.01%
2022/02/15	8	44.05	6	44.22	43.80	2	25,474	0.01%
2022/02/14	5	43.78	4.3	43.90	43.50	0.8	25,529	0.00%
2022/02/11	7.3	45.27	19	45.26	45.70	-11.8	25,612	-0.05%
2022/02/10	6	46.23	3	45.22	45.20	3	25,949	0.01%
2022/02/09	13.9	45.13	9	44.94	45.20	4.9	25,870	0.02%
2022/02/08	11	43.98	8	44.51	44.95	3	25,855	0.01%
2022/02/07	7	42.60	8	43.02	43.90	-1	25,760	0.00%
2022/01/26	26	41.03	27	41.36	41.60	-1	25,716	0.00%
2022/01/25	8	41.00	12	41.49	40.80	-4	26,178	-0.02%
2022/01/24	15	42.64	6	41.96	42.80	9	26,203	0.03%
2022/01/21	24	43.25	13	43.36	42.55	11	26,324	0.04%
2022/01/20	11.4	44.66	6	45.02	44.45	5.4	26,539	0.02%
2022/01/19	3	44.63	1	44.80	44.80	2	27,174	0.01%
2022/01/18	4	45.33	2	45.68	44.80	2	27,675	0.01%
2022/01/17	3	45.85	15	45.77	45.60	-12	27,640	-0.04%
2022/01/14	31	44.79	12	44.56	44.15	19	27,650	0.07%
2022/01/13	24.5	45.21	43	45.52	45.65	-18.5	27,830	-0.07%
2022/01/12	50	47.08	53	46.39	46.00	-3	28,004	-0.01%
2022/01/11	47	47.27	22	46.72	46.50	25	27,968	0.09%
2022/01/10	66	48.16	46	48.48	48.70	20	27,612	0.07%
2022/01/07	39.5	48.37	43	48.39	47.75	-3.5	27,341	-0.01%
2022/01/06	6.2	50.16	12	49.98	49.60	-5.8	26,889	-0.02%
2022/01/05	22	51.38	43	51.86	50.40	-21	26,623	-0.08%
2022/01/04	55	51.75	19	51.55	52.10	36	26,245	0.14%
2022/01/03	33	50.20	27	50.68	50.70	6	25,790	0.02%
2021/12/30	149	50.98	135	51.23	50.30	14	25,335	0.06%	大買/大賣/
2021/12/29	29	50.61	2	50.55	50.60	27	24,493	0.11%
2021/12/28	33	50.30	6	50.25	50.00	27	24,195	0.11%
2021/12/27	37	50.67	167	51.35	51.70	-130	23,728	-0.55%	大賣/鉅額交易
2021/12/24	208	50.17	126	50.18	49.40	82	22,652	0.36%	大買/大賣/
2021/12/23	187	49.92	122	50.18	49.90	65	21,538	0.30%	大買/大賣/
2021/12/22	62	45.18	82	45.91	47.35	-20	18,101	-0.11%
2021/12/21	30	43.55	24	43.46	43.05	6	17,170	0.03%
2021/12/20	12	45.24	8	44.98	45.15	4	16,748	0.02%
2021/12/17	16	45.74	23	45.68	45.40	-7	16,239	-0.04%
2021/12/16	44	46.19	71	46.16	46.25	-27	15,573	-0.17%
2021/12/15	113	43.25	78	43.33	43.80	35	13,999	0.25%	大買/
2021/12/14	67	40.35	30	40.40	40.80	37	12,584	0.29%
2021/12/13	23	41.33	34	41.50	42.25	-11	11,852	-0.09%
2021/12/10	16	39.72	18	40.06	38.45	-2	10,891	-0.02%
2021/12/09	1	38.85	0	0.00	38.30	1	10,460	0.01%
2021/12/08	6	38.68	4	39.25	38.20	2	10,373	0.02%
2021/12/07	7	38.98	13	38.90	39.10	-6	10,132	-0.06%
2021/12/06	7	36.91	1	37.10	37.20	6	9,605	0.06%
2021/12/03	0	0.00	3	36.10	36.20	-3	9,602	-0.03%
2021/12/02	7	36.16	1	35.85	35.65	6	9,638	0.06%
2021/12/01	7	36.23	4	36.21	36.45	3	9,665	0.03%
2021/11/30	0	0.00	8.2	35.85	36.25	-8.2	9,693	-0.09%
2021/11/29	1	34.70	9	35.33	35.45	-8	9,748	-0.08%
2021/11/26	6	36.59	3	35.90	35.75	3	9,817	0.03%
2021/11/25	6	37.45	5	37.94	37.10	1	9,738	0.01%
2021/11/24	4	37.60	8	36.73	38.05	-4	9,614	-0.04%
2021/11/23	6	37.58	5	37.18	36.85	1	9,542	0.01%
2021/11/22	7	37.71	14	37.77	37.70	-7	9,567	-0.07%
2021/11/19	1	37.35	5	37.85	37.35	-4	9,684	-0.04%
2021/11/18	5	37.65	1	38.00	37.55	4	9,701	0.04%
2021/11/17	4	37.20	6	37.27	37.15	-2	9,687	-0.02%
2021/11/16	14	38.24	7	38.07	37.30	7	9,737	0.07%
2021/11/15	5	37.95	10	38.26	38.40	-5	9,596	-0.05%
2021/11/11	7	37.31	7	36.97	36.55	0	9,519	0.00%
2021/11/10	44	37.77	42	37.93	37.30	2	9,529	0.02%
2021/11/09	21	37.02	25	37.33	37.70	-4	9,481	-0.04%
2021/11/08	4	35.00	3	35.52	35.50	1	9,209	0.01%
2021/11/05	6	34.87	6	34.70	34.40	0	9,380	0.00%
2021/11/04	2	35.40	31	35.37	35.25	-29	9,424	-0.31%
2021/11/03	1	35.50	8	35.23	35.20	-7	9,455	-0.07%
2021/11/02	26	36.96	16	38.08	35.45	10	9,494	0.11%
2021/11/01	8	36.94	15	37.13	36.80	-7	9,020	-0.08%
2021/10/29	29	37.02	23.2	37.04	36.80	5.8	8,881	0.07%
2021/10/28	13	37.08	18	37.16	36.30	-5	8,571	-0.06%
2021/10/27	26	36.63	8	36.69	36.30	18	8,202	0.22%
2021/10/26	16	36.46	54	36.99	37.25	-38	7,558	-0.50%
2021/10/25	7	34.25	1	34.20	33.90	6	7,035	0.09%
2021/10/22	19	34.99	0.2	34.90	34.80	18.8	7,167	0.26%
2021/10/21	7.2	34.84	2	35.30	35.30	5.2	7,157	0.07%
2021/10/20	18	34.74	12	35.07	35.30	6	7,123	0.08%
2021/10/19	16	33.07	18	33.39	33.00	-2	6,882	-0.03%
2021/10/15	0.5	31.80	2	31.50	31.85	-1.5	7,015	-0.02%
2021/10/14	4	30.70	6	30.43	30.85	-2	7,241	-0.03%
2021/10/13	22	29.90	6	30.53	29.90	16	7,365	0.22%
2021/10/12	7	30.97	0	0.00	30.75	7	7,493	0.09%
2021/10/08	10	32.26	10	32.00	31.30	0	7,645	0.00%
2021/10/07	5	31.12	1	31.50	31.65	4	7,809	0.05%
2021/10/06	6	31.05	2	31.43	30.55	4	8,574	0.05%
2021/10/05	1	30.45	7	30.20	30.60	-6	9,372	-0.06%
2021/10/04	7	29.28	21	29.22	29.00	-14	9,871	-0.14%
2021/10/01	10	30.89	3	30.47	30.45	7	10,423	0.07%
2021/09/29	2	31.90	0	32.00	31.30	2	11,934	0.02%
2021/09/28	7	33.02	3	33.45	32.35	4	12,399	0.03%
2021/09/27	0	0.00	3	33.45	33.25	-3	12,598	-0.02%
2021/09/24	1	32.35	1	33.00	32.70	0	12,832	0.00%
2021/09/23	11	32.97	15	32.26	32.05	-4	13,219	-0.03%
2021/09/22	2	31.25	0	0.00	31.50	2	13,700	0.01%
2021/09/17	1	32.30	4	32.90	32.35	-3	15,407	-0.02%
2021/09/16	15	32.85	0	0.00	32.65	15	15,957	0.09%
2021/09/15	1	32.45	0	0.00	32.60	1	16,277	0.01%
2021/09/14	1	32.35	1	32.30	32.15	0	16,573	0.00%
2021/09/13	1	33.05	0	0.00	32.65	1	16,735	0.01%
2021/09/10	0	0.00	4	32.78	32.85	-4	16,909	-0.02%
2021/09/09	4	32.88	16	32.75	33.00	-12	17,150	-0.07%
2021/09/08	13	32.64	0	0.00	32.05	13	17,334	0.07%
2021/09/07	12	32.88	4	33.03	33.45	8	17,836	0.04%
2021/09/06	4	33.65	3	33.60	33.45	1	18,298	0.01%
2021/09/03	0	0.00	4	34.50	34.90	-4	18,328	-0.02%
2021/09/02	7.1	34.75	4	35.05	34.45	3.1	18,386	0.02%
2021/09/01	7	36.84	3	35.85	35.80	4	18,456	0.02%
2021/08/31	1	35.90	1	35.75	35.95	0	18,438	0.00%
2021/08/30	1	36.05	1	36.50	35.90	0	18,637	0.00%
2021/08/27	10	36.17	3	36.98	35.65	7	18,817	0.04%
2021/08/26	12	36.82	7	36.42	36.85	5	19,040	0.03%
2021/08/25	6	36.09	31	36.22	36.10	-25	19,122	-0.13%
2021/08/24	18	34.55	15	36.00	34.25	3	19,301	0.02%
2021/08/23	16	34.21	6	34.75	34.90	10	19,627	0.05%
2021/08/20	7	33.20	22	33.38	34.05	-15	19,925	-0.08%
2021/08/19	5	33.66	7	33.49	32.50	-2	20,009	-0.01%
2021/08/18	6	32.12	8	31.71	34.45	-2	20,301	-0.01%
2021/08/17	5	33.13	17	32.81	31.80	-12	20,427	-0.06%
2021/08/16	13	34.83	37	34.39	34.10	-24	20,432	-0.12%
2021/08/13	18	36.46	16	36.54	35.80	2	20,452	0.01%
2021/08/12	11	38.40	35	38.32	38.25	-24	20,523	-0.12%
2021/08/11	14	38.06	16	38.13	38.95	-2	20,594	-0.01%
2021/08/10	8	37.86	9	37.48	37.65	-1	20,667	0.00%
2021/08/09	10	37.90	10	37.87	37.05	0	20,854	0.00%
2021/08/06	28	37.77	4	37.76	37.60	24	21,081	0.11%
2021/08/05	9	36.70	3	36.70	36.60	6	21,273	0.03%
2021/08/04	0	0.00	4	37.85	37.45	-4	21,764	-0.02%
2021/08/03	7.1	37.86	1.5	37.95	37.65	5.6	22,054	0.03%
2021/08/02	9	37.72	6	37.92	38.00	3	22,273	0.01%
2021/07/30	7	38.09	5.3	38.39	37.90	1.7	22,477	0.01%
2021/07/29	6.4	38.46	7	38.34	38.40	-0.6	22,689	0.00%
2021/07/28	10	37.55	9	38.44	38.10	1	22,900	0.00%
2021/07/27	9	40.11	6	40.18	39.65	3	23,195	0.01%
2021/07/26	15	41.60	9	41.39	41.60	6	23,492	0.03%
2021/07/23	15.1	39.92	16	40.07	40.05	-1	24,314	0.00%
2021/07/22	6	39.03	17	38.83	38.90	-11	24,927	-0.04%
2021/07/21	5	38.43	3	37.75	37.75	2	25,844	0.01%
2021/07/20	10	38.01	12	38.42	37.75	-2	25,772	-0.01%
2021/07/19	11	40.06	11	40.15	39.80	0	25,664	0.00%
2021/07/16	12	40.98	8	40.98	40.50	4	25,559	0.02%
2021/07/15	8	40.84	6	40.77	40.90	2	25,443	0.01%
2021/07/14	16	40.92	23	40.75	40.45	-7	25,327	-0.03%
2021/07/13	63.1	43.47	58	42.64	41.35	5.1	25,095	0.02%
2021/07/12	75	42.45	75	42.10	43.15	0	24,316	0.00%
2021/07/09	61.4	42.21	54	41.97	41.20	7.4	23,498	0.03%
2021/07/08	47	41.65	47	41.54	42.40	0	22,982	0.00%
2021/07/07	82	42.03	56	41.68	40.80	26	22,452	0.12%
2021/07/06	1	42.20	13	42.45	43.00	-12	21,586	-0.06%
2021/07/05	32	39.30	28	39.14	39.10	4	21,259	0.02%
2021/07/02	26	37.74	92	37.37	37.60	-66	21,926	-0.30%
2021/07/01	53	37.74	39	37.77	36.90	14	21,974	0.06%
2021/06/30	29	38.41	32	38.72	38.15	-3	21,976	-0.01%
2021/06/29	41	38.74	31	38.27	37.25	10	21,852	0.05%
2021/06/28	112	40.15	102.2	40.05	39.75	9.8	21,547	0.05%	大買/大賣/
2021/06/25	7	37.65	33	39.59	39.80	-26	20,099	-0.13%
2021/06/24	15.2	35.82	17	36.22	36.20	-1.8	19,674	-0.01%
2021/06/23	2	33.93	6	35.00	35.80	-4	19,435	-0.02%
2021/06/22	16	34.04	2	34.90	33.40	14	19,356	0.07%
2021/06/21	22	34.40	56	34.38	34.05	-34	19,369	-0.18%
2021/06/18	13	36.69	46	36.85	35.85	-33	19,561	-0.17%
2021/06/17	28	36.20	9	36.06	36.30	19	21,100	0.09%
2021/06/16	74	36.62	23	35.81	35.25	51	22,480	0.23%
2021/06/15	10	35.33	18	36.17	36.55	-8	23,594	-0.03%
2021/06/11	13	33.56	13	33.37	33.25	0	24,009	0.00%
2021/06/10	5	33.62	3	33.93	33.20	2	24,903	0.01%
2021/06/09	22	34.08	42	33.43	33.25	-20	25,010	-0.08%
2021/06/08	4	34.63	4	34.83	34.75	0	24,966	0.00%
2021/06/07	9	34.53	70	35.79	34.30	-61	24,939	-0.24%
2021/06/04	72	36.28	75	36.49	36.10	-3	24,757	-0.01%
2021/06/03	115	36.48	18	37.09	36.20	97	24,630	0.39%	大買/
2021/06/02	41	36.01	24	35.87	35.40	17	24,417	0.07%
2021/06/01	16	36.54	5	36.27	36.70	11	24,292	0.05%
2021/05/31	19	36.54	29	36.17	36.40	-10	24,079	-0.04%
2021/05/28	32	32.47	5	33.32	33.80	27	24,205	0.11%
2021/05/27	10	31.26	13	30.84	30.75	-3	24,751	-0.01%
2021/05/26	32	30.28	11	30.75	30.40	21	24,713	0.08%
2021/05/25	30	30.56	13	30.77	31.15	17	24,380	0.07%
2021/05/24	21	28.44	19	28.29	28.35	2	24,247	0.01%
2021/05/21	12	27.87	18.1	27.90	27.90	-6.1	24,179	-0.03%
2021/05/20	28	27.48	19	26.98	26.65	9	24,303	0.04%
2021/05/19	30	27.75	25	27.85	27.65	5	24,174	0.02%
2021/05/18	28	27.35	7	27.22	28.15	21	24,050	0.09%
2021/05/17	16.1	26.27	14	26.91	25.60	2.1	23,768	0.01%
2021/05/14	20	29.53	4	28.89	28.40	16	23,502	0.07%
2021/05/13	55	29.97	36	29.84	29.85	19	23,224	0.08%
2021/05/12	8	32.30	67	30.70	30.40	-59	22,926	-0.26%
2021/05/11	13	32.72	76	32.42	32.10	-63	22,378	-0.28%
2021/05/10	39	35.86	25	35.38	35.30	14	22,094	0.06%
2021/05/07	28	35.16	21	35.20	36.95	7	21,966	0.03%
2021/05/06	33	34.87	52	34.64	34.30	-19	21,867	-0.09%
2021/05/05	18	35.83	11	36.85	34.45	7	21,673	0.03%
2021/05/04	46	36.06	88	35.89	36.10	-42	21,592	-0.19%
2021/05/03	25	40.30	49	40.30	38.70	-24	21,235	-0.11%
2021/04/29	134	46.23	106	44.57	42.95	28	20,791	0.13%	大買/大賣/
2021/04/28	88.1	43.59	105	43.84	45.10	-16.9	19,829	-0.09%	大賣/
2021/04/27	124.1	41.81	69	42.11	41.00	55.1	19,229	0.29%	大買/
2021/04/26	2	39.90	0	0.00	39.90	2	18,422	0.01%
2021/04/23	26	34.43	11	36.25	36.30	15	18,508	0.08%
2021/04/22	0	0.00	10	34.45	33.00	-10	18,616	-0.05%
2021/04/21	6	33.45	10	33.78	34.40	-4	18,814	-0.02%
2021/04/20	8	34.38	5	33.30	34.15	3	18,976	0.02%
2021/04/19	3	36.43	4	33.95	34.50	-1	19,413	-0.01%
2021/04/16	0	0.00	1	36.10	36.40	-1	20,088	0.00%
2021/04/15	0	0.00	3	35.03	35.70	-3	20,268	-0.01%
2021/04/14	2	35.00	10.5	35.38	35.10	-8.5	20,395	-0.04%
2021/04/13	1	37.00	9	38.39	37.00	-8	20,488	-0.04%
2021/04/12	40	35.49	34	35.27	38.00	6	20,566	0.03%
2021/04/09	11	38.79	5	39.73	37.80	6	20,758	0.03%
2021/04/08	62	41.66	36.5	42.15	41.95	25.5	20,895	0.12%
2021/04/07	25	38.33	7.5	38.25	38.90	17.5	19,783	0.09%
2021/04/06	10	34.63	12	34.99	35.40	-2	19,602	-0.01%
2021/04/01	8	31.40	14	31.87	32.20	-6	19,483	-0.03%
2021/03/31	17	29.32	2	29.53	29.30	15	19,341	0.08%
2021/03/30	12	28.66	19.6	28.67	29.30	-7.6	19,307	-0.04%
2021/03/29	2	26.75	4	26.73	26.95	-2	19,141	-0.01%
2021/03/26	3	26.03	1	25.95	26.20	2	19,240	0.01%
2021/03/25	21	26.42	18	26.11	25.75	3	19,364	0.02%
2021/03/24	32	24.80	27	25.03	25.30	5	20,185	0.02%
2021/03/23	16	24.34	51.6	24.17	24.45	-35.6	20,830	-0.17%
2021/03/22	138.6	26.99	102	26.88	26.00	36.6	20,580	0.18%	大買/大賣/
2021/03/19	108.1	24.74	122	25.02	25.55	-13.9	19,048	-0.07%	大買/大賣/
2021/03/18	74	22.69	50.1	23.09	23.25	23.9	17,938	0.13%
2021/03/17	18.1	19.81	30	20.89	21.15	-12	16,444	-0.07%
2021/03/16	43	19.23	49	19.88	19.25	-6	15,750	-0.04%
2021/03/15	32	18.52	5	18.46	18.50	27	14,969	0.18%
2021/03/12	1	17.80	1	17.85	17.90	0	15,063	0.00%
2021/03/11	2	17.65	6	17.43	17.70	-4	15,623	-0.03%
2021/03/10	2	17.13	11	17.09	17.00	-9	15,916	-0.06%
2021/03/09	12	16.64	11	16.63	17.10	1	16,439	0.01%
2021/03/08	5	16.84	0	0.00	16.80	5	17,152	0.03%
2021/03/05	4	17.35	24	17.36	17.30	-20	17,645	-0.11%
2021/03/04	11	17.36	4	17.30	17.35	7	17,670	0.04%
2021/03/03	35	18.37	27	18.43	17.80	8	17,605	0.05%
2021/03/02	55	19.25	72	19.42	19.45	-17	17,445	-0.10%
2021/02/26	16	17.97	2	18.03	17.85	14	16,612	0.08%
2021/02/25	0	0.00	4	17.65	17.55	-4	16,460	-0.02%
2021/02/23	10.1	17.54	2	17.63	17.50	8.1	16,298	0.05%
2021/02/22	36	17.99	29	17.97	17.70	7	16,355	0.04%
2021/02/18	3.5	16.89	12	16.83	16.85	-8.5	16,065	-0.05%
2021/02/17	2	16.50	1	16.25	16.60	1	15,983	0.01%
2021/02/05	0	0.00	6	16.03	15.80	-6	15,950	-0.04%
2021/02/04	1	16.10	6	16.13	16.10	-5	16,037	-0.03%
2021/02/03	2	16.40	0	0.00	16.10	2	16,018	0.01%
2021/02/02	10	16.15	10	16.20	16.15	0	16,054	0.00%
2021/02/01	0	0.00	3	16.30	16.20	-3	16,069	-0.02%
2021/01/29	8	17.03	8	17.16	16.50	0	16,124	0.00%
2021/01/28	4	16.80	4	17.03	17.05	0	16,239	0.00%
2021/01/27	21	16.67	6	16.50	16.65	15	16,178	0.09%
2021/01/26	6	16.87	0	0.00	16.25	6	16,403	0.04%
2021/01/25	3	16.00	1	15.95	15.95	2	16,194	0.01%
2021/01/22	2	15.95	0	0.00	15.95	2	16,058	0.01%
2021/01/21	8	16.54	36	15.96	15.90	-28	16,017	-0.17%
2021/01/20	33	17.08	48	16.78	16.40	-15	15,875	-0.09%
2021/01/19	2	17.95	3	17.50	17.55	-1	15,684	-0.01%
2021/01/18	27	17.09	29.2	17.23	17.20	-2.2	15,497	-0.01%
2021/01/15	21	18.16	42	17.85	17.80	-21	15,367	-0.14%
2021/01/14	3	18.15	12	18.03	18.25	-9	15,141	-0.06%
2021/01/13	10	17.20	12	17.80	17.45	-2	14,972	-0.01%
2021/01/12	78	17.66	8	17.98	17.10	70	14,844	0.47%
2021/01/11	30.2	17.74	23	17.74	18.25	7.2	14,511	0.05%
2021/01/08	5	16.91	1	17.00	16.75	4	14,277	0.03%
2021/01/07	21	16.42	7	16.63	16.70	14	14,733	0.10%
2021/01/06	6	16.18	1	16.00	16.00	5	14,688	0.03%
2021/01/05	11	16.60	6	16.78	16.55	5	14,508	0.03%
2021/01/04	38	16.97	45	16.95	16.95	-7	14,338	-0.05%
2020/12/31	3	16.68	0	0.00	16.30	3	13,928	0.02%
2020/12/30	0	0.00	50	16.30	16.15	-50	13,640	-0.37%
2020/12/29	0	0.00	11	16.18	16.15	-11	13,589	-0.08%
2020/12/28	60	16.02	0	0.00	16.15	60	13,565	0.44%
2020/12/25	5	16.14	20	16.23	16.50	-15	13,417	-0.11%
2020/12/24	7	16.56	22	16.67	16.30	-15	13,307	-0.11%
2020/12/23	3	15.70	1	15.85	15.85	2	13,152	0.02%
2020/12/22	1	15.70	9	16.41	15.70	-8	13,100	-0.06%
2020/12/21	18.5	17.00	33	16.75	16.55	-14.5	12,998	-0.11%
2020/12/18	69	17.23	37	17.09	16.70	32	13,098	0.24%
2020/12/17	11	16.54	13	16.75	17.35	-2	12,820	-0.02%
2020/12/16	7	15.87	3	16.07	15.80	4	12,522	0.03%
2020/12/15	14.2	16.11	9	15.83	15.80	5.2	12,475	0.04%
2020/12/14	4	16.19	45	16.26	16.20	-41	12,329	-0.33%
2020/12/11	8	15.18	0	0.00	15.30	8	11,888	0.07%
2020/12/10	9	15.51	37	15.64	15.45	-28	11,707	-0.24%
2020/12/09	22.3	15.56	32.5	15.40	15.35	-10.2	11,550	-0.09%
2020/12/08	58	15.79	32	15.81	15.80	26	11,360	0.23%
2020/12/07	96	15.13	54	15.30	16.00	42	11,045	0.38%
2020/12/04	10.5	15.40	18	15.32	15.50	-7.5	10,384	-0.07%
2020/12/03	50	15.37	18	15.22	15.15	32	10,014	0.32%
2020/12/02	73	14.72	46	14.53	14.60	27	9,500	0.28%
2020/12/01	20	13.71	15	13.89	14.20	5	8,759	0.06%
2020/11/30	12	12.80	9	12.72	12.95	3	8,208	0.04%
2020/11/27	1	12.55	23	12.36	12.60	-22	8,177	-0.27%
2020/11/26	43	12.59	16	12.46	12.35	27	8,290	0.33%
2020/11/25	5	12.30	6	12.08	12.00	-1	7,863	-0.01%
2020/11/19	3	12.03	2	12.15	11.95	1	7,714	0.01%
2020/11/17	0	0.00	2	11.70	11.70	-2	7,784	-0.03%
2020/11/16	1	11.40	2	11.35	11.35	-1	7,756	-0.01%
2020/11/13	0	0.00	2	11.38	11.40	-2	7,779	-0.03%
2020/11/12	5	11.41	1	11.20	11.40	4	7,793	0.05%
2020/11/10	2	12.15	1	11.80	11.60	1	7,638	0.01%
2020/11/09	2	12.25	0	0.00	11.95	2	7,582	0.03%
2020/11/06	0	0.00	1	12.30	12.15	-1	7,633	-0.01%
2020/11/05	5	12.45	20	12.53	12.40	-15	7,524	-0.20%
2020/11/04	3	12.15	3	12.17	12.15	0	7,283	0.00%
2020/11/03	3	12.22	2	12.20	12.05	1	7,167	0.01%
2020/10/30	0	0.00	1	11.85	11.70	-1	6,847	-0.01%
2020/10/29	0	0.00	7	11.44	11.90	-7	6,819	-0.10%
2020/10/28	4	11.65	0	0.00	11.55	4	6,764	0.06%
2020/10/26	3	12.07	8	12.23	11.95	-5	6,669	-0.07%
2020/10/23	2	11.90	20	12.00	12.00	-18	6,583	-0.27%
2020/10/22	2	11.90	6	11.86	11.95	-4	6,535	-0.06%
2020/10/21	1	11.90	0	0.00	12.05	1	6,496	0.02%
2020/10/20	5	12.03	1	12.20	12.20	4	6,428	0.06%
2020/10/19	4	11.65	1	12.15	12.25	3	6,340	0.05%
2020/10/16	28	12.33	17	12.29	11.50	11	6,182	0.18%
2020/10/15	16	12.31	10	12.40	12.40	6	5,884	0.10%
2020/10/14	3	10.70	3	11.13	11.30	0	5,207	0.00%
2020/10/12	0	0.00	6	10.48	10.40	-6	5,080	-0.12%
2020/10/08	1	10.35	0	0.00	10.45	1	5,104	0.02%
2020/10/07	2	10.53	2	10.50	10.55	0	5,218	0.00%
2020/10/06	2	10.40	37	10.35	10.40	-35	5,482	-0.64%
2020/10/05	10	10.27	10	10.05	10.40	0	5,580	0.00%
2020/09/30	0	0.00	31	10.05	10.05	-31	5,524	-0.56%
2020/09/29	1	10.00	0	0.00	10.05	1	5,539	0.02%
2020/09/28	2	10.13	14	10.00	10.20	-12	5,547	-0.22%
2020/09/25	13	10.05	14	9.83	9.73	-1	5,558	-0.02%
2020/09/24	15	10.20	24	9.87	9.90	-9	5,572	-0.16%
2020/09/23	26	11.12	12	10.51	10.50	14	5,481	0.26%
2020/09/22	40	11.98	32	12.03	11.50	8	5,275	0.15%
2020/09/21	26	11.88	15	11.92	12.00	11	4,595	0.24%
2020/09/18	0	0.00	30	10.95	10.95	-30	4,053	-0.74%
2020/09/17	30	10.85	6	10.80	10.50	24	3,951	0.61%
2020/09/16	1	10.15	0	0.00	10.40	1	3,812	0.03%
2020/09/15	0	0.00	1	10.25	10.15	-1	3,766	-0.03%
2020/09/14	25	10.25	6	10.17	10.10	19	3,746	0.51%
2020/09/11	6	9.90	1	9.98	9.75	5	3,660	0.14%
2020/09/10	31	10.20	0	0.00	10.10	31	3,634	0.85%
2020/09/08	1	10.40	0	0.00	10.00	1	3,600	0.03%
2020/09/07	0	0.00	1	10.45	10.15	-1	3,584	-0.03%
2020/09/01	1	10.25	2	10.40	10.35	-1	3,458	-0.03%
2020/08/28	1	9.57	0	0.00	9.61	1	3,232	0.03%
2020/08/25	0	0.00	1	9.69	9.68	-1	3,253	-0.03%
2020/08/24	3	9.97	1	10.00	9.75	2	3,292	0.06%
2020/08/21	1	9.54	2	9.70	9.86	-1	3,349	-0.03%
2020/08/19	0	0.00	4	9.79	9.58	-4	3,148	-0.13%
2020/08/12	4	9.57	12	9.39	9.47	-8	2,993	-0.27%
2020/08/06	0	0.00	5	9.35	9.13	-5	2,864	-0.17%
2020/07/24	5	8.92	0	0.00	8.95	5	2,825	0.18%
2020/07/22	5	9.29	14	9.40	9.35	-9	2,797	-0.32%
2020/07/21	0	0.00	3	10.00	9.20	-3	2,765	-0.11%
2020/07/20	0	0.00	2	9.19	9.20	-2	2,543	-0.08%
2020/07/17	9	9.13	0	0.00	9.01	9	2,529	0.36%
2020/07/16	3	9.37	0	0.00	9.35	3	2,500	0.12%
2020/07/13	0	0.00	3	10.00	10.00	-3	2,334	-0.13%
2020/07/10	1	9.42	5	9.18	9.12	-4	2,047	-0.20%
2020/07/09	0	0.00	15	9.47	9.34	-15	1,934	-0.78%
2020/07/07	2	9.27	0	0.00	9.26	2	1,865	0.11%
2020/07/06	2	9.36	0	0.00	9.23	2	1,816	0.11%
2020/07/03	7	9.30	8	9.24	9.44	-1	1,763	-0.06%
2020/07/02	13	9.29	0	0.00	9.23	13	1,668	0.78%
2020/07/01	5	8.62	5	8.79	9.10	0	1,598	0.00%
2020/06/29	1	7.95	0	0.00	7.85	1	1,339	0.07%
2020/06/18	4	8.10	0	0.00	8.07	4	1,322	0.30%
2020/06/16	0	0.00	1	7.88	7.94	-1	1,327	-0.08%
2020/06/15	6	7.73	0	0.00	7.69	6	1,361	0.44%
2020/06/12	3	7.80	0	0.00	7.80	3	1,365	0.22%
2020/06/08	2	8.54	0	0.00	8.54	2	1,319	0.15%
2020/06/03	10	7.83	0	0.00	7.76	10	1,200	0.83%
2020/05/29	2	7.86	0	0.00	7.50	2	1,105	0.18%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/17	1	5.75	0	0.00	5.68	1	985	0.10%
2020/03/13	4	6.47	1	6.47	6.57	3	980	0.31%
2020/03/09	4	8.09	0	0.00	7.92	4	1,085	0.37%
2020/03/04	3	8.20	0	0.00	8.22	3	1,106	0.27%
2020/03/03	2	8.28	2	8.28	8.21	0	1,205	0.00%
2020/02/20	0	0.00	6	8.66	8.63	-6	1,288	-0.47%
2020/02/19	1	8.71	0	0.00	8.69	1	1,295	0.08%
2020/02/03	2	8.30	0	0.00	8.50	2	1,311	0.15%
2020/01/03	0	0.00	1	9.98	9.90	-1	1,139	-0.09%
2019/12/24	5	10.20	0	0.00	10.20	5	1,038	0.48%
2019/12/20	3	10.15	1	10.15	10.15	2	935	0.21%
2019/12/13	0	0.00	3	9.83	9.83	-3	901	-0.33%
2019/12/05	3	10.20	0	0.00	9.98	3	820	0.37%
2019/11/27	10	9.59	10	9.60	9.65	0	559	0.00%
2019/11/08	0	0.00	1	8.81	8.76	-1	481	-0.21%
2019/07/25	0	0.00	3.7	9.13	9.14	-3.7	510	-0.72%
2019/07/23	0	0.00	0.1	9.01	9.03	-0.1	523	-0.02%
2019/07/22	0	0.00	0.1	9.04	9.09	-0.1	524	-0.01%
2019/07/19	0	0.00	0.1	9.02	9.06	-0.1	527	-0.02%
2019/06/03	0.3	9.02	0	0.00	9.00	0.3	1,439	0.02%
2019/05/23	3	8.98	0	0.00	8.93	3	1,785	0.17%
2019/05/21	1	8.90	0	0.00	9.01	1	1,801	0.06%
2019/05/02	1	10.35	2	10.30	10.25	-1	1,870	-0.05%
2019/04/30	5	10.10	0	0.00	10.25	5	1,870	0.27%
2019/04/29	0	0.00	5	10.15	10.15	-5	1,868	-0.27%
2019/04/22	5	10.80	0	0.00	10.75	5	1,879	0.27%
2019/04/17	2	10.85	0	0.00	10.90	2	1,936	0.10%
2019/04/16	0	0.00	1	11.10	11.05	-1	1,916	-0.05%
2019/04/15	0	0.00	10	10.70	10.75	-10	1,877	-0.53%
2019/04/12	10	10.75	1	10.70	10.55	9	1,875	0.48%
2019/04/10	0	0.00	1	10.60	10.70	-1	1,860	-0.05%
2019/04/09	0	0.00	3	10.50	10.50	-3	1,859	-0.16%
2019/04/08	0	0.00	7	10.66	10.60	-7	1,860	-0.38%
2019/04/03	3	10.40	0	0.00	10.60	3	1,847	0.16%
2019/04/01	0	0.00	1	10.35	10.35	-1	1,846	-0.05%
2019/03/27	1	10.50	0	0.00	10.50	1	1,882	0.05%
2019/03/20	2	10.90	1	10.90	10.85	1	2,014	0.05%
2019/03/19	0	0.00	6	10.90	10.85	-6	2,024	-0.30%
2019/03/18	0	0.00	1	10.85	10.90	-1	2,071	-0.05%
2019/03/15	2	10.95	0	0.00	11.05	2	2,071	0.10%
2019/03/14	0	0.00	4	11.45	11.45	-4	1,864	-0.21%
2019/03/12	9	12.03	1	11.65	11.80	8	1,863	0.43%
2019/03/11	2	11.90	0	0.00	11.85	2	1,734	0.12%
2019/03/08	1	11.85	10	11.40	12.00	-9	1,706	-0.53%
2019/03/07	12	11.31	1	11.35	11.30	11	1,642	0.67%
2019/03/06	5	11.30	0	0.00	11.45	5	1,629	0.31%
2019/03/05	2	11.60	0	0.00	11.30	2	1,589	0.13%
2019/03/04	1	11.20	10	11.30	11.25	-9	1,493	-0.60%
2019/02/27	0	0.00	10	10.65	10.60	-10	1,369	-0.73%
2019/02/25	0	0.00	10	10.90	10.85	-10	1,429	-0.70%
2019/02/22	10	10.80	0	0.00	10.70	10	1,403	0.71%
2019/02/21	0	0.00	10	10.55	10.60	-10	1,376	-0.73%
2019/02/19	10	10.50	1	10.40	10.40	9	1,377	0.65%
2019/02/18	1	10.80	0	0.00	10.55	1	1,369	0.07%
2019/01/18	20	10.35	20	10.40	10.30	0	1,281	0.00%
2018/12/26	0	0.00	5	10.35	10.20	-5	1,274	-0.39%
2018/12/20	0	0.00	9	10.30	10.15	-9	1,220	-0.74%
2018/12/18	4	10.60	0	0.00	10.45	4	1,195	0.33%
2018/12/17	5	11.15	0	0.00	11.10	5	1,163	0.43%
2018/12/13	0	0.00	1	10.60	10.50	-1	1,022	-0.10%
2018/12/12	2	10.60	1	10.60	10.70	1	1,017	0.10%
2018/12/11	0	0.00	4	10.85	10.60	-4	988	-0.40%
2018/12/06	9	10.58	5	10.21	10.10	4	882	0.45%
2018/12/05	0	0.00	8	10.59	11.05	-8	858	-0.93%
2018/11/21	0	0.00	2	9.17	9.16	-2	773	-0.26%
2018/11/14	0	0.00	1	8.44	8.44	-1	873	-0.11%
2018/11/06	0.2	8.33	0	0.00	8.33	0.2	974	0.02%
2018/10/25	5	8.00	0	0.00	7.77	5	1,033	0.48%
2018/10/17	5	8.71	0	0.00	8.69	5	1,019	0.49%
2018/10/04	0	0.00	1	10.20	10.20	-1	941	-0.11%
2018/09/26	0	0.00	30	10.25	10.35	-30	959	-3.13%
2018/09/18	0	0.00	10	10.35	10.35	-10	978	-1.02%
2018/09/11	0	0.00	6	10.40	10.40	-6	1,070	-0.56%
2018/09/07	4	10.38	1	10.60	10.35	3	1,112	0.27%
2018/09/03	1	11.20	0	0.00	11.15	1	1,260	0.08%
2018/08/30	0	0.00	2	11.25	11.20	-2	1,507	-0.13%
2018/08/20	0	0.00	27	11.20	11.30	-27	1,537	-1.76%
2018/08/17	0	0.00	33	11.20	11.15	-33	1,529	-2.16%
2018/08/13	0	0.00	1	11.20	10.50	-1	1,501	-0.07%
2018/08/10	0	0.00	1	11.25	11.10	-1	1,486	-0.07%
2018/08/09	63	11.13	6	11.15	11.30	57	1,473	3.87%
2018/08/08	2	10.80	6	10.82	10.80	-4	1,477	-0.27%
2018/08/03	0	0.00	1	10.80	10.70	-1	1,535	-0.07%
2018/07/30	0	0.00	2	10.80	10.65	-2	1,546	-0.13%
2018/07/24	2	10.65	0	0.00	10.65	2	1,572	0.13%
2018/07/23	0	0.00	1	10.65	10.65	-1	1,576	-0.06%
2018/07/20	0	0.00	5	11.07	10.90	-5	1,578	-0.32%
2018/07/19	0	0.00	1	10.65	10.65	-1	1,565	-0.06%
2018/07/13	1	10.70	0	0.00	10.70	1	1,588	0.06%
2018/07/04	4	10.68	0	0.00	10.55	4	1,708	0.23%
2018/06/25	4	11.18	0	0.00	11.50	4	1,741	0.23%
2018/06/13	0	0.00	1	11.85	11.55	-1	1,709	-0.06%
2018/06/11	2	11.65	2	11.70	11.45	0	1,621	0.00%
2018/06/08	1	11.50	3	11.40	11.45	-2	1,541	-0.13%
2018/06/07	35	11.60	0	0.00	11.75	35	1,481	2.36%
2018/06/05	3	10.50	0	0.00	10.45	3	1,300	0.23%
2018/06/04	0.2	10.50	5	10.65	10.55	-4.8	1,357	-0.35%
2018/05/30	1	10.15	0	0.00	10.05	1	1,328	0.08%
2018/05/29	3	10.30	0	0.00	10.25	3	1,324	0.23%
2018/05/28	0	0.00	4	10.24	10.20	-4	1,324	-0.30%
2018/05/25	0	0.00	1	10.00	10.00	-1	1,311	-0.08%
2018/05/24	3	10.00	0	0.00	10.00	3	1,362	0.22%
2018/05/22	1	10.05	0	0.00	10.00	1	1,403	0.07%
2018/05/21	1	10.15	0	0.00	10.15	1	1,408	0.07%
2018/05/18	1	10.15	0	0.00	10.05	1	1,400	0.07%
2018/05/16	20	10.25	20	9.87	9.60	0	1,411	0.00%
2018/04/27	0	0.00	4	10.70	10.65	-4	1,468	-0.27%
2018/04/24	1	10.75	0	0.00	10.70	1	1,547	0.06%
2018/04/17	0	0.00	1	11.45	11.30	-1	1,626	-0.06%
2018/04/16	0	0.00	1	11.60	11.60	-1	1,633	-0.06%
2018/04/12	2	12.00	0	0.00	12.00	2	1,740	0.11%
2018/04/11	1	12.40	0	0.00	12.20	1	1,777	0.06%
2018/03/31	2	11.70	0	0.00	11.60	2	1,950	0.10%
2018/03/29	2	11.80	0	0.00	11.70	2	2,057	0.10%
2018/03/27	0	0.00	1	11.90	11.90	-1	2,196	-0.05%
2018/03/26	0	0.00	1	11.70	11.75	-1	2,578	-0.04%
2018/03/23	1	11.40	1	11.60	11.65	0	2,675	0.00%
2018/03/22	1	11.90	0	0.00	11.85	1	2,722	0.04%
2018/03/20	0	0.00	1	12.30	12.20	-1	2,933	-0.03%
2018/03/09	0	0.00	1	12.95	12.90	-1	3,342	-0.03%
2018/03/07	0	0.00	1	13.00	12.75	-1	3,312	-0.03%
2018/03/02	0	0.00	1	12.80	12.85	-1	3,726	-0.03%
2018/03/01	1	12.95	0	0.00	13.00	1	3,728	0.03%
2018/02/26	2	13.08	0	0.00	13.25	2	3,706	0.05%
2018/02/23	1	12.85	0	0.00	12.80	1	3,688	0.03%
2018/02/21	6	12.26	0	0.00	12.30	6	3,674	0.16%
2018/02/12	0	0.00	2	12.03	12.05	-2	3,707	-0.05%
2018/02/08	0	0.00	1	12.25	12.05	-1	3,688	-0.03%
2018/02/07	3	12.10	0	0.00	12.00	3	3,672	0.08%
2018/02/06	0	0.00	6	12.45	11.85	-6	3,663	-0.16%
2018/01/30	0	0.00	2	13.25	13.20	-2	3,786	-0.05%
2018/01/29	2	13.15	0	0.00	13.05	2	3,769	0.05%
2018/01/25	0	0.00	1	13.40	13.20	-1	3,905	-0.03%
2018/01/24	1	13.25	0	0.00	13.30	1	3,915	0.03%
2018/01/23	1	13.25	0	0.00	13.25	1	3,914	0.03%
2018/01/22	0	0.00	14	13.45	13.25	-14	3,927	-0.36%
2018/01/19	2	13.50	39	13.56	13.50	-37	3,934	-0.94%
2018/01/18	2	13.70	0	0.00	13.50	2	3,936	0.05%
2018/01/12	1	13.60	0	0.00	13.65	1	3,959	0.03%
2018/01/11	1	13.55	0	0.00	13.60	1	3,957	0.03%
2018/01/08	7	13.91	0	0.00	13.75	7	4,234	0.17%
2018/01/05	2	14.40	2	14.60	14.45	0	4,151	0.00%
2018/01/04	0	0.00	3.2	14.45	14.60	-3.2	4,111	-0.08%
2018/01/03	3	14.10	0	0.00	14.10	3	4,052	0.07%