飛宏 (2457)-兆豐-台中港券商分點個股進出

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
50.6
漲跌
▼0.4
漲幅
-0.78%
成交量
1,898張
產業
上市電子零組件類股
749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－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港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
2024/05/08	0.1	50.70	4	50.50	50.60	-3.9	4,236	-0.09%
2024/05/06	1.1	51.00	0.5	51.00	50.80	0.6	4,324	0.01%
2024/05/03	4	51.80	0	0.00	51.50	4	4,331	0.09%
2024/05/02	3	52.93	4	52.55	52.80	-1	4,380	-0.02%
2024/04/30	15	53.94	3	53.77	53.50	12	4,415	0.27%
2024/04/26	1.8	50.70	0	0.00	50.70	1.8	4,314	0.04%
2024/04/22	5	51.80	0	0.00	51.00	5	4,457	0.11%
2024/04/19	0	0.00	3	52.43	52.50	-3	4,465	-0.07%
2024/04/18	12	54.76	0	0.00	54.50	12	4,481	0.27%
2024/04/17	0	0.00	3	53.27	53.30	-3	4,357	-0.07%
2024/04/16	2	50.25	3	50.70	51.00	-1	4,349	-0.02%
2024/04/15	0	0.00	0	52.60	52.30	0	4,370	0.00%
2024/04/12	22	53.89	24	54.15	53.80	-2	4,423	-0.05%
2024/04/11	2	52.90	4	53.10	52.50	-2	4,364	-0.05%
2024/04/10	2	54.10	2	54.20	54.10	0	4,349	0.00%
2024/04/08	1	54.30	1	53.90	53.70	0	4,448	0.00%
2024/04/03	2	53.50	0	0.00	53.30	2	4,456	0.04%
2024/04/02	3	54.00	0	0.00	54.30	3	4,476	0.07%
2024/04/01	1	54.40	1	54.80	54.60	0	4,509	0.00%
2024/03/29	1	53.30	1	53.50	53.30	0	4,529	0.00%
2024/03/27	2	53.45	5	53.38	53.30	-3	4,531	-0.07%
2024/03/25	2	55.30	0	0.00	55.20	2	4,531	0.04%
2024/03/21	0	53.75	1	53.70	53.80	-1	4,558	-0.02%
2024/03/20	0	0.00	2	53.35	53.00	-2	4,653	-0.04%
2024/03/19	4	54.50	5	54.40	54.30	-1	4,634	-0.02%
2024/03/15	1	54.80	4	54.80	55.00	-3	4,699	-0.06%
2024/03/14	1	55.10	0	0.00	55.20	1	4,778	0.02%
2024/03/13	3	55.37	1	55.00	55.00	2	4,833	0.04%
2024/03/11	1	56.20	0	0.00	56.30	1	4,964	0.02%
2024/03/08	7	55.81	0	0.00	55.90	7	5,023	0.14%
2024/03/07	6	58.65	0	0.00	58.00	6	5,013	0.12%
2024/03/06	1	60.00	2	60.60	60.10	-1	4,997	-0.02%
2024/03/05	6	59.98	1	61.40	60.00	5	5,096	0.10%
2024/03/04	10	61.25	12	61.93	60.60	-2	5,211	-0.04%
2024/03/01	2	60.50	5	60.30	60.30	-3	5,228	-0.06%
2024/02/29	0	0.00	9	60.94	61.30	-9	5,690	-0.16%
2024/02/27	12	60.59	4	61.25	60.20	8	6,506	0.12%
2024/02/26	7	61.10	18.4	61.44	61.20	-11.4	6,952	-0.16%
2024/02/23	14.5	60.49	9	60.40	59.70	5.5	6,907	0.08%
2024/02/22	6	60.98	11	61.45	61.30	-5	6,865	-0.07%
2024/02/21	12	61.58	8	62.11	61.50	4	6,858	0.06%
2024/02/20	25	61.97	29	62.27	61.80	-4	6,946	-0.06%
2024/02/19	16	61.77	40	61.59	62.30	-24	6,809	-0.35%
2024/02/16	2	57.60	22	57.72	58.70	-20	6,414	-0.31%
2024/02/15	1	55.50	13	56.15	56.20	-12	6,380	-0.19%
2024/02/05	10	55.90	0	0.00	56.10	10	6,399	0.16%
2024/01/31	3	57.10	0	0.00	57.00	3	6,377	0.05%
2024/01/29	0.1	58.10	0	0.00	58.80	0.1	6,439	0.00%
2024/01/26	6	57.02	0	0.00	56.90	6	6,422	0.09%
2024/01/25	10	57.90	3	58.93	58.00	7	6,482	0.11%
2024/01/24	11	58.38	0	0.00	58.60	11	6,668	0.16%
2024/01/23	11	58.17	21	57.80	57.30	-10	6,673	-0.15%
2024/01/22	22	56.70	0	0.00	57.00	22	6,658	0.33%
2024/01/19	1	56.80	0	0.00	56.50	1	6,715	0.01%
2024/01/17	1	56.10	0	0.00	55.30	1	6,908	0.01%
2024/01/15	0	0.00	2	58.40	58.30	-2	7,136	-0.03%
2024/01/12	21	56.96	22	57.02	56.90	-1	7,196	-0.01%
2024/01/11	0	0.00	4	55.40	57.10	-4	7,181	-0.06%
2024/01/10	10	56.00	0	0.00	55.00	10	7,209	0.14%
2024/01/09	8	57.69	0	0.00	56.50	8	7,231	0.11%
2024/01/08	2	60.20	10	60.14	58.90	-8	7,202	-0.11%
2024/01/05	2	59.20	15	58.44	58.30	-13	7,144	-0.18%
2024/01/04	10	57.70	0	57.80	57.60	10	7,137	0.14%
2024/01/03	4	58.63	0	0.00	58.80	4	7,155	0.06%
2024/01/02	5	60.50	9	60.08	59.30	-4	7,150	-0.06%
2023/12/29	0	0.00	1	58.90	58.90	-1	7,180	-0.01%
2023/12/28	2	58.80	4	58.93	59.00	-2	7,194	-0.03%
2023/12/27	0	0.00	1	58.60	58.40	-1	7,222	-0.01%
2023/12/26	6	59.05	0	0.00	59.00	6	7,298	0.08%
2023/12/25	3	56.90	3	57.20	57.00	0	7,276	0.00%
2023/12/22	4	56.53	1	56.50	56.40	3	7,282	0.04%
2023/12/21	6	56.68	0	0.00	56.60	6	7,287	0.08%
2023/12/20	1	57.40	2	57.85	57.80	-1	7,299	-0.01%
2023/12/19	6	57.35	13	57.24	57.30	-7	7,311	-0.10%
2023/12/18	1	59.00	0	0.00	59.00	1	7,300	0.01%
2023/12/15	6	59.45	4	59.90	59.10	2	7,317	0.03%
2023/12/14	6	58.30	2	58.85	58.20	4	7,234	0.06%
2023/12/13	7	58.79	0	0.00	58.30	7	7,219	0.10%
2023/12/12	2	59.30	4	59.65	59.00	-2	7,208	-0.03%
2023/12/11	12	59.89	1	59.90	59.60	11	7,208	0.15%
2023/12/08	4.1	60.07	2	61.10	61.00	2.1	7,155	0.03%
2023/12/07	10	61.20	7	62.06	60.50	3	7,155	0.04%
2023/12/06	17	61.97	5	63.20	61.60	12	7,150	0.17%
2023/12/05	19	61.87	13	62.38	62.80	6	7,114	0.08%
2023/12/04	15	62.50	11	63.34	61.80	4	7,125	0.06%
2023/12/01	11	62.09	12	62.43	62.50	-1	7,404	-0.01%
2023/11/30	28	63.51	21	63.47	62.20	7	7,390	0.09%
2023/11/29	22	63.63	23	63.82	63.50	-1	7,352	-0.01%
2023/11/28	23	62.60	31.1	63.13	62.80	-8.1	7,299	-0.11%
2023/11/27	75	64.07	57	65.03	62.90	18	7,315	0.25%
2023/11/24	85	63.87	92.5	63.61	63.20	-7.5	6,905	-0.11%
2023/11/22	2	57.50	0	0.00	57.50	2	5,689	0.04%
2023/11/20	2	57.25	0	0.00	56.70	2	5,793	0.03%
2023/11/17	4.6	56.97	1	56.50	56.20	3.6	5,768	0.06%
2023/11/16	6	55.50	1	56.10	56.40	5	5,691	0.09%
2023/11/15	0	0.00	8	55.39	54.60	-8	5,899	-0.14%
2023/11/14	0.6	54.10	0	0.00	54.80	0.6	6,212	0.01%
2023/11/13	2	53.80	2	53.65	54.00	0	6,271	0.00%
2023/11/10	1.3	52.57	1	53.10	52.50	0.3	6,380	0.00%
2023/11/09	5	53.40	0	0.00	53.20	5	6,463	0.08%
2023/11/08	5	54.20	1.1	54.51	54.20	3.9	6,531	0.06%
2023/11/07	6	54.42	1	54.60	54.20	5	6,689	0.07%
2023/11/06	3	55.17	8	54.19	54.90	-5	6,783	-0.07%
2023/11/03	11	53.41	3	53.27	53.30	8	6,757	0.12%
2023/11/02	7	52.40	16	53.09	52.80	-9	6,792	-0.13%
2023/11/01	14	51.92	4	51.85	51.80	10	6,790	0.15%
2023/10/31	1	54.20	0	0.00	52.50	1	6,621	0.02%
2023/10/27	4	56.17	3	56.07	55.40	1	6,836	0.01%
2023/10/26	0	0.00	25	58.14	57.00	-25	6,903	-0.36%
2023/10/25	3	59.30	26	57.62	59.10	-23	6,979	-0.33%
2023/10/24	54	56.78	47	56.12	56.80	7	6,897	0.10%
2023/10/23	6.2	53.25	1	54.60	53.60	5.2	6,906	0.08%
2023/10/20	15	54.70	10	55.20	55.00	5	6,885	0.07%
2023/10/19	0	0.00	4.5	56.72	56.10	-4.5	7,039	-0.06%
2023/10/18	1.3	58.60	9	58.20	57.70	-7.7	7,065	-0.11%
2023/10/17	0.3	58.80	0	0.00	60.60	0.3	7,114	0.00%
2023/10/16	8	58.95	0	0.00	58.70	8	7,238	0.11%
2023/10/13	16.4	62.26	1	62.30	61.50	15.4	7,546	0.20%
2023/10/12	0	0.00	5	62.70	62.50	-5	8,089	-0.06%
2023/10/11	2	60.90	1	62.00	61.70	1	8,216	0.01%
2023/10/06	2	61.45	6	61.28	61.60	-4	8,402	-0.05%
2023/10/05	35.3	62.71	19	63.21	61.80	16.3	8,712	0.19%
2023/10/04	1.3	61.73	0	0.00	60.80	1.3	9,087	0.01%
2023/10/03	7	62.33	0	0.00	62.00	7	9,280	0.08%
2023/10/02	40	62.08	23	61.78	63.00	17	9,528	0.18%
2023/09/28	0	0.00	4	59.25	58.90	-4	9,613	-0.04%
2023/09/26	1	58.70	0	0.00	58.50	1	10,168	0.01%
2023/09/25	7	59.00	4	59.08	58.80	3	10,308	0.03%
2023/09/22	4	59.60	2	59.75	59.70	2	10,443	0.02%
2023/09/20	1	60.80	2	61.50	60.90	-1	10,594	-0.01%
2023/09/19	13	61.93	5	61.40	61.30	8	10,873	0.07%
2023/09/18	5	62.50	4	62.55	62.50	1	11,060	0.01%
2023/09/15	26	62.68	27	63.10	63.60	-1	11,386	-0.01%
2023/09/14	2	62.95	0.1	62.90	62.70	2	11,551	0.02%
2023/09/13	2.1	62.85	2	62.75	62.10	0.1	11,775	0.00%
2023/09/12	4	62.45	1	62.30	62.00	3	12,067	0.02%
2023/09/11	28	64.44	6	65.15	63.40	22	12,282	0.18%
2023/09/08	19	67.39	0	0.00	66.00	19	12,596	0.15%
2023/09/07	16	68.33	19	68.71	68.00	-3	13,011	-0.02%
2023/09/06	80	66.71	44.1	66.95	67.80	35.9	13,275	0.27%
2023/09/05	12	68.38	15	69.43	70.70	-3	13,234	-0.02%
2023/09/04	20	69.84	10	69.97	69.10	10	13,658	0.07%
2023/09/01	33	72.24	12	73.37	71.10	21	14,142	0.15%
2023/08/31	27	72.70	32.1	72.39	73.00	-5.1	14,509	-0.03%
2023/08/30	5.1	71.60	6	71.98	71.00	-0.9	15,025	-0.01%
2023/08/29	0	70.90	15	70.99	71.50	-15	16,015	-0.09%
2023/08/28	17	69.25	17	69.69	70.00	0	17,175	0.00%
2023/08/25	14	69.10	30	69.84	69.90	-16	18,143	-0.09%
2023/08/24	25	70.14	25	70.31	69.00	0	18,544	0.00%
2023/08/23	10	68.95	14	69.05	68.60	-4	18,973	-0.02%
2023/08/22	8	68.33	9	68.46	68.50	-1	19,242	-0.01%
2023/08/21	30	70.01	20	71.21	68.70	10	19,614	0.05%
2023/08/18	69	69.25	76	69.60	69.80	-7	21,131	-0.03%
2023/08/17	38	66.24	42	66.48	66.90	-4	21,030	-0.02%
2023/08/16	21	65.07	30	65.33	66.20	-9	21,193	-0.04%
2023/08/15	31	63.96	31	63.83	64.60	0	21,721	0.00%
2023/08/14	54	61.92	23	62.47	62.10	31	22,208	0.14%
2023/08/11	17	63.69	35	63.80	63.50	-18	22,801	-0.08%
2023/08/10	0	0.00	4	61.98	61.60	-4	23,117	-0.02%
2023/08/09	2	64.00	7	63.71	63.50	-5	23,717	-0.02%
2023/08/08	3	64.37	7	64.36	64.40	-4	24,317	-0.02%
2023/08/07	6	64.73	2	64.75	65.20	4	24,618	0.02%
2023/08/04	1	65.50	0	0.00	65.40	1	25,312	0.00%
2023/08/02	17	66.75	20	65.81	65.30	-3	25,743	-0.01%
2023/08/01	22	67.13	31	66.12	66.50	-9	26,070	-0.03%
2023/07/31	25	68.44	5	70.30	67.50	20	26,375	0.08%
2023/07/28	4	68.83	14	68.44	69.50	-10	26,653	-0.04%
2023/07/27	0	0.00	2	70.00	69.50	-2	27,081	-0.01%
2023/07/26	27	71.05	22	71.93	69.70	5	27,576	0.02%
2023/07/25	28	70.81	24	70.62	70.60	4	27,814	0.01%
2023/07/24	33	70.87	158	71.27	70.00	-125	28,006	-0.45%	大賣/鉅額交易
2023/07/21	50	72.64	45	73.13	73.60	5	28,207	0.02%
2023/07/20	6	73.67	31	73.38	73.20	-25	29,256	-0.09%
2023/07/19	26	73.73	11	74.77	72.50	15	29,584	0.05%
2023/07/18	48	76.11	100	74.26	74.00	-52	30,150	-0.17%
2023/07/17	85.5	76.61	92	76.25	76.70	-6.5	30,543	-0.02%
2023/07/14	13	73.05	8	74.24	72.60	5	31,042	0.02%
2023/07/13	29	73.66	24.1	73.66	72.80	5	32,704	0.02%
2023/07/12	22	71.37	33	71.80	72.00	-11	33,621	-0.03%
2023/07/11	87	74.13	30	74.89	72.00	57	34,256	0.17%
2023/07/10	68	77.69	87	76.44	76.00	-19	34,499	-0.06%
2023/07/07	103.2	77.87	126	78.55	78.30	-22.8	34,755	-0.07%	大買/大賣/
2023/07/06	97	79.22	55	78.39	77.70	42	35,037	0.12%
2023/07/05	236	79.97	248	80.07	79.40	-12	35,753	-0.03%	大買/大賣/
2023/07/04	36	78.59	24	79.45	77.60	12	35,789	0.03%
2023/07/03	79	78.77	96	78.94	78.80	-17	35,870	-0.05%
2023/06/30	72	77.04	96	77.01	78.00	-24	36,476	-0.07%
2023/06/29	60	75.72	53	76.09	75.50	7	36,628	0.02%
2023/06/28	58.2	75.80	42	76.20	75.30	16.2	36,905	0.04%
2023/06/27	63.1	76.93	29	76.91	75.60	34.1	37,163	0.09%
2023/06/26	47	80.56	29	80.03	79.30	18	37,281	0.05%
2023/06/21	88	80.47	127	80.77	81.80	-39	37,430	-0.10%	大賣/
2023/06/20	48	79.68	41	79.24	79.40	7	37,547	0.02%
2023/06/19	96	80.54	105	80.77	80.80	-9	38,426	-0.02%	大賣/
2023/06/16	95	79.80	98	79.72	79.10	-3	39,863	-0.01%
2023/06/15	114	79.46	107	79.41	79.00	7	40,410	0.02%	大買/大賣/
2023/06/14	91	81.62	43	81.62	80.30	48	41,215	0.12%
2023/06/13	123	81.12	173	81.34	82.30	-50	41,842	-0.12%	大買/大賣/
2023/06/12	137	79.13	167	79.10	78.50	-30	42,435	-0.07%	大買/大賣/
2023/06/09	190	79.89	181	79.80	79.00	9	43,618	0.02%	大買/大賣/
2023/06/08	184	79.83	140	78.97	78.90	44	44,550	0.10%	大買/大賣/
2023/06/07	272	83.46	226	82.86	81.50	46	45,822	0.10%	大買/大賣/
2023/06/06	195	84.20	139.1	83.12	82.60	55.9	46,949	0.12%	大買/大賣/
2023/06/05	156.2	85.75	189	85.90	85.70	-32.9	47,549	-0.07%	大買/大賣/
2023/06/02	213	82.89	206	83.22	83.40	7	47,681	0.01%	大買/大賣/
2023/06/01	161	81.00	352.3	80.69	81.90	-191.3	47,138	-0.41%	大買/大賣/鉅額交易
2023/05/31	301	77.90	215	77.75	78.40	86	46,628	0.18%	大買/大賣/
2023/05/30	182	77.48	263	77.27	76.60	-81	45,748	-0.18%	大買/大賣/
2023/05/29	184.3	76.34	169	76.27	76.40	15.3	45,395	0.03%	大買/大賣/
2023/05/26	136	74.24	203	74.12	73.70	-67	45,058	-0.15%	大買/大賣/
2023/05/25	199	74.78	182	74.98	74.50	17	44,998	0.04%	大買/大賣/
2023/05/24	379	77.32	295.8	77.65	75.80	83.2	44,898	0.19%	大買/大賣/
2023/05/23	145.1	75.28	166.3	75.17	75.50	-21.2	44,540	-0.05%	大買/大賣/
2023/05/22	113	74.54	181	74.60	75.30	-68	44,960	-0.15%	大買/大賣/
2023/05/19	270.1	74.57	214	74.25	73.20	56.1	44,786	0.13%	大買/大賣/
2023/05/18	180	75.43	300	75.77	75.80	-120	44,433	-0.27%	大買/大賣/鉅額交易
2023/05/17	351.1	75.17	229	74.96	74.10	122.1	43,886	0.28%	大買/大賣/鉅額交易
2023/05/16	79.1	73.95	98	74.04	74.40	-18.9	43,212	-0.04%
2023/05/15	204	73.54	194	73.48	72.70	10	42,738	0.02%	大買/大賣/
2023/05/12	192.1	71.12	139	70.66	73.20	53.1	42,094	0.13%	大買/大賣/
2023/05/11	236.1	69.86	251	69.24	68.90	-14.9	41,514	-0.04%	大買/大賣/
2023/05/10	283	69.26	228	69.45	70.00	55	41,156	0.13%	大買/大賣/
2023/05/09	111.1	73.39	170	72.63	71.70	-58.9	40,450	-0.15%	大買/大賣/
2023/05/08	91	72.84	157	73.07	73.80	-66	39,949	-0.17%	大賣/
2023/05/05	155	72.14	91	72.21	71.20	64	39,498	0.16%	大買/
2023/05/04	122	76.03	69.1	75.64	74.00	52.9	39,065	0.14%	大買/
2023/05/03	75	75.55	88	76.17	76.00	-13	38,702	-0.03%
2023/05/02	79.1	75.42	114	75.66	76.50	-34.9	38,138	-0.09%	大賣/
2023/04/28	61	73.29	104.1	73.52	73.50	-43.1	37,572	-0.11%	大賣/
2023/04/27	31	71.54	34.3	72.11	71.90	-3.3	37,132	-0.01%
2023/04/26	201	71.62	101	71.92	71.90	100	36,803	0.27%	大買/大賣/
2023/04/25	323.4	72.52	326.2	72.64	72.70	-2.8	36,370	-0.01%	大買/大賣/
2023/04/24	149	73.44	99	73.51	73.30	50	35,247	0.14%	大買/
2023/04/21	163	73.73	239	73.16	72.50	-76	34,861	-0.22%	大買/大賣/
2023/04/20	188	75.32	122	75.19	74.60	66	34,112	0.19%	大買/大賣/
2023/04/19	229.2	78.22	218.5	78.02	77.80	10.7	33,376	0.03%	大買/大賣/
2023/04/18	541.1	77.23	486	77.01	76.40	55.1	32,320	0.17%	大買/大賣/
2023/04/17	484.5	72.31	587.2	72.84	75.90	-102.7	30,534	-0.34%	大買/大賣/鉅額交易
2023/04/14	834	68.84	824	68.91	69.00	10	29,403	0.03%	大買/大賣/
2023/04/13	241	66.83	268	66.92	67.30	-27	28,431	-0.09%	大買/大賣/
2023/04/12	81	66.96	89	67.42	66.30	-8	27,694	-0.03%
2023/04/11	123.2	66.71	89	66.90	66.30	34.1	27,252	0.13%	大買/
2023/04/10	198	66.20	221.1	66.31	66.60	-23.1	26,706	-0.09%	大買/大賣/
2023/04/07	57	62.75	68	62.73	62.50	-11	25,805	-0.04%
2023/04/06	69	61.18	98.2	61.30	61.60	-29.2	25,429	-0.11%
2023/03/31	222.3	62.34	167.2	62.28	60.30	55.1	25,221	0.22%	大買/大賣/
2023/03/30	63	60.85	85	61.03	60.80	-22	24,733	-0.09%
2023/03/29	84	59.56	86	60.03	59.80	-2	24,759	-0.01%
2023/03/28	64	59.26	33.1	59.55	59.20	30.9	25,009	0.12%
2023/03/27	91	60.54	58	60.64	59.80	33	24,753	0.13%
2023/03/24	108	59.72	229	59.83	60.00	-121	24,383	-0.50%	大買/大賣/鉅額交易
2023/03/23	84	59.13	87	59.20	59.50	-3	24,068	-0.01%
2023/03/22	244	60.25	195	59.87	59.00	49	23,610	0.21%	大買/大賣/
2023/03/21	227.1	62.44	223.1	62.25	61.10	4	22,529	0.02%	大買/大賣/
2023/03/20	166	59.26	218	59.61	59.50	-52	20,843	-0.25%	大買/大賣/
2023/03/17	157.2	59.52	148	59.78	59.10	9.2	20,016	0.05%	大買/大賣/
2023/03/16	210	57.95	102	57.90	58.50	108	18,949	0.57%	大買/大賣/鉅額交易
2023/03/15	188	59.28	122	59.48	59.20	66	18,059	0.37%	大買/大賣/
2023/03/14	149	57.43	203	58.04	58.40	-54	17,276	-0.31%	大買/大賣/
2023/03/13	211.2	56.20	167.9	56.47	56.20	43.3	15,806	0.27%	大買/大賣/
2023/03/10	272	56.06	306.2	57.15	56.60	-34.2	14,616	-0.23%	大買/大賣/
2023/03/09	164	55.66	155	55.48	54.80	9	13,026	0.07%	大買/大賣/
2023/03/08	131	50.20	179	51.78	54.70	-48	11,630	-0.41%	大買/大賣/
2023/03/07	156	49.84	209	50.15	49.80	-53	10,742	-0.49%	大買/大賣/
2023/03/06	92	48.41	104	48.62	48.75	-12	10,455	-0.11%	大賣/
2023/03/03	103	47.64	109.2	48.14	46.90	-6.2	10,502	-0.06%	大買/大賣/
2023/03/02	13	45.88	34	46.34	47.05	-21	10,050	-0.21%
2023/03/01	52	45.28	27	45.60	45.60	25	9,884	0.25%
2023/02/24	69	45.81	17	45.66	45.45	52	9,774	0.53%
2023/02/23	52	46.79	22	46.97	46.60	30	9,572	0.31%
2023/02/22	39	45.85	38	46.61	47.20	1	9,388	0.01%
2023/02/21	198	46.68	109	46.85	46.70	89	9,065	0.98%	大買/大賣/
2023/02/20	47	43.81	73	44.24	46.35	-26	7,673	-0.34%
2023/02/17	44	42.16	32	42.13	42.15	12	7,037	0.17%
2023/02/16	8	42.56	20.1	42.47	42.35	-12.1	6,955	-0.17%
2023/02/15	0	40.70	3	40.58	40.75	-3	6,725	-0.04%
2023/02/14	0	40.00	1	39.90	39.80	-1	6,699	-0.01%
2023/02/13	1	39.85	4	39.70	39.95	-3	6,721	-0.04%
2023/02/10	7	40.04	3	40.20	39.90	4	6,759	0.06%
2023/02/09	0	0.00	2	41.33	41.35	-2	6,706	-0.03%
2023/02/08	3	41.33	10	41.23	41.05	-7	6,678	-0.10%
2023/02/07	1.1	41.59	2	41.18	41.25	-0.9	6,645	-0.01%
2023/02/06	0	0.00	5	40.67	40.65	-5	6,589	-0.08%
2023/02/03	0	0.00	1.5	40.67	40.45	-1.5	6,578	-0.02%
2023/02/01	1	39.85	0	0.00	40.45	1	6,540	0.02%
2023/01/31	1	39.05	28	39.50	39.65	-27	6,526	-0.41%
2023/01/30	2	38.83	66	38.71	38.85	-64	6,526	-0.98%
2023/01/17	2	37.95	0	0.00	38.00	2	6,521	0.03%
2023/01/16	62	37.98	3	37.80	37.90	59	6,518	0.91%
2023/01/13	26	38.40	2	38.50	38.00	24	6,533	0.37%
2023/01/12	1	38.80	2	38.85	38.70	-1	6,519	-0.02%
2023/01/11	8	39.81	6	39.73	39.00	2	6,554	0.03%
2023/01/09	3	40.33	5	40.50	40.15	-2	6,569	-0.03%
2023/01/05	4	40.80	1	41.05	40.05	3	6,654	0.05%
2023/01/04	0	0.00	1	40.20	40.10	-1	6,663	-0.02%
2023/01/03	5	39.99	0	0.00	39.95	5	6,679	0.07%
2022/12/30	4	39.55	0	0.00	39.45	4	6,707	0.06%
2022/12/23	3	41.00	0	0.00	41.00	3	6,825	0.04%
2022/12/22	12	42.55	10	42.15	41.50	2	6,795	0.03%
2022/12/21	20	42.00	10	42.24	42.40	10	6,585	0.15%
2022/12/20	31.5	42.42	30	41.11	40.65	1.5	6,274	0.02%
2022/12/19	1	40.90	7	40.59	41.25	-6	5,759	-0.10%
2022/12/16	5	39.51	1	39.35	39.40	4	5,685	0.07%
2022/12/15	5	40.65	0.1	40.60	40.50	4.9	5,680	0.09%
2022/12/13	0	0.00	2	40.15	39.65	-2	5,901	-0.03%
2022/12/12	3	39.95	0	0.00	39.95	3	6,241	0.05%
2022/12/09	1	40.50	4	40.60	39.90	-3	6,895	-0.04%
2022/12/08	3	39.88	1	39.90	39.80	2	6,969	0.03%
2022/12/07	1	40.00	0	0.00	39.75	1	6,967	0.01%
2022/12/06	6	42.13	5	42.36	41.65	1	6,883	0.01%
2022/12/05	8	42.13	4	42.23	41.70	4	6,639	0.06%
2022/12/02	8	41.74	2	41.75	41.75	6	6,574	0.09%
2022/12/01	8	42.04	17	41.88	41.60	-9	6,509	-0.14%
2022/11/30	22	42.65	30	42.05	41.80	-8	6,398	-0.13%
2022/11/29	21	41.01	25	41.17	41.25	-4	6,186	-0.06%
2022/11/28	45	42.18	18	42.10	41.70	27	6,208	0.43%
2022/11/25	11.1	39.73	8	41.78	42.30	3.1	5,779	0.05%
2022/11/24	8	39.09	76.2	39.09	38.85	-68.2	5,224	-1.31%
2022/11/23	40.1	36.78	0	0.00	36.65	40.1	4,905	0.82%
2022/11/21	15	37.44	0	0.00	37.10	15	4,993	0.30%
2022/11/18	11	37.60	5	38.20	37.30	6	5,005	0.12%
2022/11/17	1	38.25	45	38.30	38.45	-44	4,945	-0.89%
2022/11/16	7	37.94	1	37.80	37.85	6	4,917	0.12%
2022/11/15	3	37.77	0	37.85	37.85	3	4,921	0.06%
2022/11/11	10	37.40	3	36.88	36.80	7	4,958	0.14%
2022/11/10	0.1	37.60	0	0.00	37.80	0.1	4,919	0.00%
2022/11/09	10	38.20	0	0.00	37.90	10	4,957	0.20%
2022/11/08	23	38.35	24	38.67	37.45	-1	4,996	-0.02%
2022/11/02	0	0.00	1	36.30	36.60	-1	5,083	-0.02%
2022/10/27	0	35.65	5	35.80	36.30	-5	5,247	-0.10%
2022/10/25	4	34.93	0	0.00	34.85	4	5,348	0.07%
2022/10/24	1	35.35	0	0.00	34.80	1	5,376	0.02%
2022/10/20	3	35.60	0	0.00	35.30	3	5,381	0.06%
2022/10/14	1	34.90	0	0.00	35.05	1	5,487	0.02%
2022/10/11	0	0.00	4	37.00	36.10	-4	5,477	-0.07%
2022/10/07	0	0.00	5	38.35	38.20	-5	5,656	-0.09%
2022/10/06	2	38.45	13	38.31	38.20	-11	5,817	-0.19%
2022/10/05	4	37.45	0	0.00	36.90	4	5,703	0.07%
2022/10/03	5	35.45	0	0.00	35.65	5	5,696	0.09%
2022/09/30	0	0.00	1	34.95	35.50	-1	5,806	-0.02%
2022/09/29	6	35.77	0	0.00	35.35	6	5,817	0.10%
2022/09/28	6	36.40	2	35.98	34.85	4	5,833	0.07%
2022/09/27	16	35.71	16	36.27	36.50	0	5,809	0.00%
2022/09/26	5	36.69	1	35.30	35.75	4	5,831	0.07%
2022/09/23	14.1	38.22	0	0.00	38.05	14.1	5,846	0.24%
2022/09/22	5	38.50	5	38.80	39.10	0	5,876	0.00%
2022/09/21	19	39.20	4	39.03	38.90	15	5,857	0.26%
2022/09/20	12	38.71	11	39.41	39.35	1	5,801	0.02%
2022/09/19	6	40.00	0	39.30	38.95	6	5,647	0.11%
2022/09/16	16	41.20	266	41.93	41.60	-250	5,366	-4.66%	大賣/鉅額交易
2022/09/15	48	39.94	10	40.39	39.20	38	4,783	0.79%
2022/09/14	1	38.55	0	0.00	39.30	1	4,728	0.02%
2022/09/13	1	39.20	0	0.00	39.15	1	4,738	0.02%
2022/09/12	2	39.15	6	38.96	39.20	-4	4,743	-0.08%
2022/09/07	14	36.54	0	0.00	36.60	14	4,787	0.29%
2022/09/06	22	37.64	0	0.00	37.00	22	4,806	0.46%
2022/09/05	7	38.98	0.2	38.59	38.15	6.9	4,777	0.14%
2022/09/02	3	41.25	5	40.66	40.30	-2	4,717	-0.04%
2022/09/01	0	0.00	16	39.94	39.55	-16	4,520	-0.35%
2022/08/31	0	38.60	11	39.10	39.15	-11	4,456	-0.25%
2022/08/30	5	38.15	0	0.00	38.15	5	4,752	0.11%
2022/08/29	19	38.18	1	37.80	37.80	18	4,845	0.37%
2022/08/26	3	39.55	4	40.08	39.60	-1	4,835	-0.02%
2022/08/25	0	38.70	0	0.00	38.75	0	4,848	0.00%
2022/08/23	1	38.10	2	38.13	38.35	-1	5,152	-0.02%
2022/08/22	1	38.90	0	0.00	38.40	1	5,192	0.02%
2022/08/19	0	0.00	4	39.73	39.45	-4	5,279	-0.08%
2022/08/17	5	39.56	6.1	39.55	39.70	-1.1	5,298	-0.02%
2022/08/16	0	0.00	1	39.15	39.15	-1	5,267	-0.02%
2022/08/15	1	38.75	2	38.98	39.10	-1	5,227	-0.02%
2022/08/12	1	37.70	0	0.00	38.05	1	5,186	0.02%
2022/08/11	3	38.40	2	37.85	37.90	1	5,185	0.02%
2022/08/10	2	38.10	2	38.30	38.25	0	5,096	0.00%
2022/08/09	0	0.00	1	38.10	37.95	-1	5,102	-0.02%
2022/08/08	2	36.65	1	37.40	37.55	1	5,119	0.02%
2022/08/05	5	37.69	9	37.15	37.60	-4	5,162	-0.08%
2022/08/04	6	34.94	0	0.00	35.95	6	5,183	0.12%
2022/08/03	9	36.07	0	0.00	36.05	9	5,170	0.17%
2022/08/02	0	0.00	1	36.70	36.50	-1	5,192	-0.02%
2022/08/01	1	37.20	5	37.86	38.35	-4	5,145	-0.08%
2022/07/29	2	37.23	1	37.05	37.20	1	5,100	0.02%
2022/07/28	0	0.00	2	36.85	36.60	-2	5,127	-0.04%
2022/07/27	1	36.35	1	36.50	36.65	0	5,139	0.00%
2022/07/25	1	36.70	1	37.00	37.00	0	5,183	0.00%
2022/07/22	0	0.00	4	37.55	36.80	-4	5,224	-0.08%
2022/07/21	4	37.18	1	36.80	37.35	3	5,315	0.06%
2022/07/19	4	35.95	7	36.34	35.95	-3	5,357	-0.06%
2022/07/18	4	36.10	5	36.23	36.10	-1	5,373	-0.02%
2022/07/15	8	36.29	7	35.91	36.00	1	5,369	0.02%
2022/07/14	1	36.10	9	34.56	36.30	-8	5,204	-0.15%
2022/07/13	3	33.25	5	33.42	33.00	-2	5,084	-0.04%
2022/07/12	6	32.77	0	0.00	32.25	6	5,178	0.12%
2022/07/11	1	33.90	0	0.00	33.95	1	5,214	0.02%
2022/07/08	2	33.08	6	33.77	33.60	-4	5,283	-0.08%
2022/07/07	0	0.00	1	31.45	31.50	-1	5,211	-0.02%
2022/07/06	1	31.50	1	31.05	30.25	0	5,275	0.00%
2022/07/05	3	31.83	4	31.86	31.95	-1	5,373	-0.02%
2022/07/04	4	31.69	4	31.49	31.00	0	5,410	0.00%
2022/07/01	4	33.75	4	34.08	31.70	0	5,539	0.00%
2022/06/30	1	35.70	1.1	35.10	34.00	-0.1	5,642	0.00%
2022/06/29	1	35.80	0	0.00	35.90	1	5,690	0.02%
2022/06/28	0.3	36.65	0	0.00	36.80	0.3	5,901	0.01%
2022/06/27	0	0.00	1	37.55	37.80	-1	6,692	-0.01%
2022/06/24	6	37.32	11	37.05	36.85	-5	6,996	-0.07%
2022/06/23	1	36.20	3	36.33	35.95	-2	7,501	-0.03%
2022/06/22	0	0.00	26	36.08	35.60	-26	8,370	-0.31%
2022/06/21	2	35.78	1	36.05	36.70	1	9,175	0.01%
2022/06/20	2.2	36.65	1	36.00	35.10	1.2	9,495	0.01%
2022/06/17	21.5	36.93	20	37.14	36.95	1.5	9,504	0.02%
2022/06/16	18	38.94	4.2	38.13	37.40	13.8	9,509	0.15%
2022/06/14	7	38.71	6	38.05	39.10	1	9,575	0.01%
2022/06/13	25	38.84	0	0.00	38.80	25	9,597	0.26%
2022/06/10	1	39.80	0	0.00	40.00	1	9,611	0.01%
2022/06/09	20	41.02	10.2	40.50	40.60	9.8	9,630	0.10%
2022/06/08	69.4	41.80	49	42.13	41.25	20.4	9,651	0.21%
2022/06/07	0	0.00	2	40.40	40.30	-2	9,377	-0.02%
2022/06/06	1.2	39.29	0	0.00	39.15	1.2	9,352	0.01%
2022/06/02	7	39.94	1	40.05	40.00	6	9,466	0.06%
2022/06/01	80	40.95	95.1	41.47	40.75	-15.1	9,549	-0.16%
2022/05/31	33	39.30	11	39.35	39.40	22	9,420	0.23%
2022/05/30	54	39.38	2	39.05	39.15	52	9,594	0.54%
2022/05/27	0	0.00	8.1	38.77	38.10	-8.1	9,640	-0.08%
2022/05/26	7.5	38.02	1	37.65	37.40	6.5	9,685	0.07%
2022/05/25	3	38.73	1	37.95	38.80	2	9,758	0.02%
2022/05/24	1.1	37.65	0	0.00	37.50	1.1	9,920	0.01%
2022/05/20	1	38.40	0	0.00	38.35	1	10,206	0.01%
2022/05/19	0.1	38.10	2	37.45	38.40	-1.9	10,389	-0.02%
2022/05/18	0	0.00	2	38.55	38.40	-2	10,582	-0.02%
2022/05/17	2	38.00	0	0.00	38.10	2	11,380	0.02%
2022/05/16	2.1	37.33	3	37.80	37.35	-0.9	11,789	-0.01%
2022/05/13	0	0.00	4	36.30	36.75	-4	11,807	-0.03%
2022/05/12	5.1	36.16	11.2	36.66	35.00	-6.1	11,857	-0.05%
2022/05/11	6	37.79	3	38.20	37.30	3	11,831	0.03%
2022/05/10	4.1	38.23	1	38.15	38.25	3.1	11,976	0.03%
2022/05/09	9	38.76	0	0.00	38.60	9	12,027	0.07%
2022/05/06	3	39.63	0	0.00	39.85	3	12,155	0.02%
2022/05/05	13	41.37	12	41.53	41.00	1	12,278	0.01%
2022/05/04	7	40.44	6	40.20	40.55	1	12,324	0.01%
2022/05/03	0	0.00	16	39.56	39.70	-16	12,455	-0.13%
2022/04/29	17	39.09	1.1	39.45	39.00	15.9	12,634	0.13%
2022/04/28	3.1	39.06	5	38.70	38.70	-1.9	12,814	-0.01%
2022/04/27	12	38.60	7	38.38	38.65	5	12,841	0.04%
2022/04/26	8	40.97	1	41.45	40.70	7	12,772	0.05%
2022/04/25	6.1	41.54	6	41.33	40.95	0.1	12,852	0.00%
2022/04/22	1.1	43.40	1	43.15	43.25	0.1	12,957	0.00%
2022/04/21	10	43.35	1	43.20	43.60	9	13,093	0.07%
2022/04/20	0	0.00	1	42.95	42.95	-1	13,319	-0.01%
2022/04/19	31	42.43	6.2	42.67	42.05	24.9	13,467	0.18%
2022/04/18	2.1	42.51	3.2	42.56	42.35	-1	13,793	-0.01%
2022/04/15	8.4	44.43	1	43.85	43.80	7.4	13,993	0.05%
2022/04/14	25	45.14	2.7	45.22	45.10	22.3	14,415	0.15%
2022/04/13	13	44.66	1.3	44.70	44.50	11.7	14,620	0.08%
2022/04/12	15.6	44.10	20	43.32	44.20	-4.5	14,967	-0.03%
2022/04/11	10.1	44.55	5	44.52	44.00	5.1	15,448	0.03%
2022/04/08	3	45.88	0	0.00	45.75	3	15,823	0.02%
2022/04/07	5.1	46.92	10.5	45.77	45.20	-5.4	16,675	-0.03%
2022/04/06	19	47.46	13	47.28	47.15	6	16,890	0.04%
2022/04/01	10	46.53	4	46.45	46.10	6	17,214	0.03%
2022/03/31	43.1	47.85	53	47.84	46.80	-9.9	18,222	-0.05%
2022/03/30	53.1	48.71	188.8	48.67	48.25	-135.7	19,103	-0.71%	大賣/鉅額交易
2022/03/29	82	47.69	34	47.68	46.95	48	21,757	0.22%
2022/03/28	182	47.97	141.1	48.02	47.60	40.9	22,374	0.18%	大買/大賣/
2022/03/25	48.6	47.57	99.1	47.69	47.65	-50.5	22,255	-0.23%
2022/03/24	63	46.67	29.1	46.79	45.90	33.9	21,832	0.16%
2022/03/23	79	44.01	143	44.31	45.75	-64	21,678	-0.30%	大賣/
2022/03/22	3	43.03	2	42.95	43.00	1	22,935	0.00%
2022/03/21	3	43.15	1	42.85	42.65	2	24,311	0.01%
2022/03/18	6	42.93	1	42.90	43.30	5	25,021	0.02%
2022/03/17	0	42.95	3	42.87	42.55	-3	25,932	-0.01%
2022/03/16	4	41.88	0	0.00	41.40	4	26,305	0.02%
2022/03/15	1.1	42.00	0	0.00	41.90	1.1	26,355	0.00%
2022/03/14	0	42.20	1	42.95	43.15	-1	26,570	0.00%
2022/03/11	4	42.20	0	0.00	42.10	4	27,074	0.01%
2022/03/10	7	43.89	2	44.10	43.35	5	27,079	0.02%
2022/03/09	7	42.49	3	42.62	42.65	4	27,036	0.01%
2022/03/08	1.1	42.78	2	42.23	41.75	-0.9	27,012	0.00%
2022/03/07	6	43.93	0	0.00	43.00	6	26,897	0.02%
2022/03/04	24	46.16	15	46.50	45.50	9	26,779	0.03%
2022/03/03	120	47.24	3	47.85	46.55	117	26,680	0.44%	大買/鉅額交易
2022/03/02	1	46.15	1	46.90	46.90	0	26,600	0.00%
2022/03/01	1	46.95	2	46.90	46.85	-1	26,662	0.00%
2022/02/25	4	45.79	6	45.14	44.80	-2	26,695	-0.01%
2022/02/24	6	45.01	2	45.03	44.05	4	26,666	0.02%
2022/02/23	3	46.50	17	46.39	46.50	-14	26,540	-0.05%
2022/02/22	12.1	46.40	4	45.61	45.40	8.1	26,548	0.03%
2022/02/21	7	47.61	5	47.95	47.75	2	26,443	0.01%
2022/02/18	17	46.39	7	46.79	47.95	10	26,335	0.04%
2022/02/17	95.2	48.04	51	48.00	46.70	44.2	26,355	0.17%
2022/02/16	10.2	47.08	3.1	47.10	48.15	7.1	25,774	0.03%
2022/02/15	3.1	44.17	4	44.34	43.80	-0.9	25,474	0.00%
2022/02/14	6	44.28	7	44.13	43.50	-1	25,529	0.00%
2022/02/11	4	45.14	7	45.54	45.70	-3	25,612	-0.01%
2022/02/10	8	45.33	64	46.41	45.20	-56	25,949	-0.22%
2022/02/09	7	45.07	5	45.00	45.20	2	25,870	0.01%
2022/02/08	2	44.53	13	44.00	44.95	-11	25,855	-0.04%
2022/02/07	1	43.00	3	43.00	43.90	-2	25,760	-0.01%
2022/01/26	6	41.40	4	41.28	41.60	2	25,716	0.01%
2022/01/25	6	42.06	2	41.68	40.80	4	26,178	0.02%
2022/01/24	6	42.28	6	42.58	42.80	0	26,203	0.00%
2022/01/21	4	43.44	6	43.44	42.55	-2	26,324	-0.01%
2022/01/20	12	44.89	6	44.53	44.45	6	26,539	0.02%
2022/01/19	7	44.66	8	44.84	44.80	-1	27,174	0.00%
2022/01/18	4	45.00	3.3	45.76	44.80	0.7	27,675	0.00%
2022/01/17	23.3	45.79	13	45.63	45.60	10.3	27,640	0.04%
2022/01/14	28.2	44.46	1	44.95	44.15	27.2	27,650	0.10%
2022/01/13	85.5	45.00	8	45.42	45.65	77.5	27,830	0.28%
2022/01/12	4.4	46.61	5.1	46.69	46.00	-0.7	28,004	0.00%
2022/01/11	14.7	47.16	17.1	47.33	46.50	-2.4	27,968	-0.01%
2022/01/10	16	48.64	8	48.43	48.70	8	27,612	0.03%
2022/01/07	26	48.13	17	48.36	47.75	9	27,341	0.03%
2022/01/06	16.2	50.05	30	50.04	49.60	-13.8	26,889	-0.05%
2022/01/05	11.2	51.56	51	51.00	50.40	-39.8	26,623	-0.15%
2022/01/04	17.5	51.42	22	51.78	52.10	-4.5	26,245	-0.02%
2022/01/03	36.5	50.36	17	50.44	50.70	19.5	25,790	0.08%
2021/12/30	130	51.61	108.5	50.66	50.30	21.5	25,335	0.08%	大買/大賣/
2021/12/29	57.5	50.59	41	50.67	50.60	16.5	24,493	0.07%
2021/12/28	17.2	50.43	23	50.24	50.00	-5.8	24,195	-0.02%
2021/12/27	52	50.72	44	51.10	51.70	8	23,728	0.03%
2021/12/24	65	50.03	64.1	50.25	49.40	0.9	22,652	0.00%
2021/12/23	228.8	50.13	242.3	49.87	49.90	-13.5	21,538	-0.06%	大買/大賣/
2021/12/22	42.1	45.40	27	45.56	47.35	15.1	18,101	0.08%
2021/12/21	19	43.44	17	43.55	43.05	2	17,170	0.01%
2021/12/20	38	45.16	20	44.93	45.15	18	16,748	0.11%
2021/12/17	11	45.60	46	45.67	45.40	-35	16,239	-0.22%
2021/12/16	105.5	46.08	119	46.40	46.25	-13.5	15,573	-0.09%	大買/大賣/
2021/12/15	57	42.84	138	43.84	43.80	-81	13,999	-0.58%	大賣/
2021/12/14	12	40.45	13	40.71	40.80	-1	12,584	-0.01%
2021/12/13	20	40.54	55.3	42.03	42.25	-35.3	11,852	-0.30%
2021/12/10	17.1	40.45	20	38.97	38.45	-2.9	10,891	-0.03%
2021/12/09	6	38.54	7	38.49	38.30	-1	10,460	-0.01%
2021/12/08	1	38.35	4	38.76	38.20	-3	10,373	-0.03%
2021/12/07	4	38.79	26	38.84	39.10	-22	10,132	-0.22%
2021/12/06	0	0.00	4	37.19	37.20	-4	9,605	-0.04%
2021/12/03	1	36.00	0	0.00	36.20	1	9,602	0.01%
2021/12/02	1	35.65	0	0.00	35.65	1	9,638	0.01%
2021/11/30	0	0.00	1	35.75	36.25	-1	9,693	-0.01%
2021/11/29	2	35.55	3	35.50	35.45	-1	9,748	-0.01%
2021/11/26	6	36.80	0	0.00	35.75	6	9,817	0.06%
2021/11/25	3	37.33	3	37.10	37.10	0	9,738	0.00%
2021/11/24	3	37.47	5	36.96	38.05	-2	9,614	-0.02%
2021/11/23	5	37.86	1	37.80	36.85	4	9,542	0.04%
2021/11/22	5	37.78	4	37.55	37.70	1	9,567	0.01%
2021/11/19	10	37.55	1	37.95	37.35	9	9,684	0.09%
2021/11/18	9	37.64	5	37.60	37.55	4	9,701	0.04%
2021/11/17	4	37.64	2	37.60	37.15	2	9,687	0.02%
2021/11/16	3	38.70	4	38.69	37.30	-1	9,737	-0.01%
2021/11/15	6	38.08	61	37.69	38.40	-55	9,596	-0.57%
2021/11/12	4	37.91	3	37.72	37.20	1	9,510	0.01%
2021/11/11	12.2	37.04	16	37.19	36.55	-3.8	9,519	-0.04%
2021/11/10	1	37.70	16	37.40	37.30	-15	9,529	-0.16%
2021/11/09	20	37.50	10	37.32	37.70	10	9,481	0.11%
2021/11/08	10	35.85	5	35.45	35.50	5	9,209	0.05%
2021/11/05	1	34.70	1	34.80	34.40	0	9,380	0.00%
2021/11/04	2	35.48	1	35.30	35.25	1	9,424	0.01%
2021/11/03	17	35.65	0	0.00	35.20	17	9,455	0.18%
2021/11/02	11	37.84	11	38.14	35.45	0	9,494	0.00%
2021/11/01	12	36.90	5	37.00	36.80	7	9,020	0.08%
2021/10/29	56	37.07	10	37.00	36.80	46	8,881	0.52%
2021/10/28	11	36.75	17	37.02	36.30	-6	8,571	-0.07%
2021/10/27	18	36.73	9	37.13	36.30	9	8,202	0.11%
2021/10/26	6	36.48	19	37.16	37.25	-13	7,558	-0.17%
2021/10/25	5	34.30	0	0.00	33.90	5	7,035	0.07%
2021/10/22	3	35.13	0	0.00	34.80	3	7,167	0.04%
2021/10/21	8	34.76	11.2	34.80	35.30	-3.2	7,157	-0.04%
2021/10/20	7	34.04	142.8	34.35	35.30	-135.8	7,123	-1.91%	大賣/鉅額交易
2021/10/19	2	33.40	7	33.36	33.00	-5	6,882	-0.07%
2021/10/18	0	0.00	4	31.60	32.20	-4	6,882	-0.06%
2021/10/15	7	31.84	0	0.00	31.85	7	7,015	0.10%
2021/10/13	1.4	29.87	0	0.00	29.90	1.4	7,365	0.02%
2021/10/12	2	31.10	4	30.75	30.75	-2	7,493	-0.03%
2021/10/08	13	32.33	11	32.85	31.30	2	7,645	0.03%
2021/10/07	3	31.30	3	31.75	31.65	0	7,809	0.00%
2021/10/06	14	30.69	14	30.68	30.55	0	8,574	0.00%
2021/10/05	11	29.85	11	30.70	30.60	0	9,372	0.00%
2021/10/04	2	29.48	5	29.92	29.00	-3	9,871	-0.03%
2021/10/01	0.3	30.75	2	30.25	30.45	-1.7	10,423	-0.02%
2021/09/30	23	31.93	12	32.12	32.15	11	11,451	0.10%
2021/09/29	1.6	31.33	0	0.00	31.30	1.6	11,934	0.01%
2021/09/28	3	32.53	0	0.00	32.35	3	12,399	0.02%
2021/09/27	2	33.25	0	0.00	33.25	2	12,598	0.02%
2021/09/23	2	33.08	2	32.70	32.05	0	13,219	0.00%
2021/09/22	1.3	30.84	1.4	31.56	31.50	-0.2	13,700	0.00%
2021/09/17	0.1	32.25	0	0.00	32.35	0.1	15,407	0.00%
2021/09/16	69.4	32.65	65	33.07	32.65	4.4	15,957	0.03%
2021/09/15	57	32.54	0.3	32.45	32.60	56.7	16,277	0.35%
2021/09/14	0	0.00	6	32.78	32.15	-6	16,573	-0.04%
2021/09/13	0.1	32.90	0	0.00	32.65	0.1	16,735	0.00%
2021/09/10	5.2	32.53	3	32.72	32.85	2.2	16,909	0.01%
2021/09/09	2	32.60	0.3	32.90	33.00	1.7	17,150	0.01%
2021/09/08	3	32.13	0	0.00	32.05	3	17,334	0.02%
2021/09/07	6.3	33.03	3	33.20	33.45	3.3	17,836	0.02%
2021/09/06	2.3	34.46	3	34.32	33.45	-0.7	18,298	0.00%
2021/09/03	40	34.81	9	34.68	34.90	31	18,328	0.17%
2021/09/02	1	34.45	3	34.97	34.45	-2	18,386	-0.01%
2021/09/01	30	36.06	1	36.40	35.80	29	18,456	0.16%
2021/08/31	0	0.00	3	35.77	35.95	-3	18,438	-0.02%
2021/08/25	1	36.35	4	35.93	36.10	-3	19,122	-0.02%
2021/08/24	3	35.67	3	36.10	34.25	0	19,301	0.00%
2021/08/23	2	34.65	3	34.87	34.90	-1	19,627	-0.01%
2021/08/20	0	0.00	2	33.33	34.05	-2	19,925	-0.01%
2021/08/19	5	32.60	5	33.56	32.50	0	20,009	0.00%
2021/08/18	2	31.33	8	31.63	34.45	-6	20,301	-0.03%
2021/08/17	6	32.74	34	32.50	31.80	-28	20,427	-0.14%
2021/08/16	7.3	34.54	9	35.18	34.10	-1.7	20,432	-0.01%
2021/08/13	10	36.79	0	0.00	35.80	10	20,452	0.05%
2021/08/12	0	0.00	2	38.28	38.25	-2	20,523	-0.01%
2021/08/11	31	38.67	3.4	38.62	38.95	27.6	20,594	0.13%
2021/08/10	10	37.80	1	37.40	37.65	9	20,667	0.04%
2021/08/09	7.1	37.82	19	37.76	37.05	-11.9	20,854	-0.06%
2021/08/06	26	37.61	111	37.72	37.60	-85	21,081	-0.40%	大賣/
2021/08/05	58	36.74	4	36.98	36.60	54	21,273	0.25%
2021/08/04	1	37.45	22	37.98	37.45	-21	21,764	-0.10%
2021/08/03	43.2	37.91	29	38.01	37.65	14.2	22,054	0.06%
2021/08/02	25.2	37.73	7	37.71	38.00	18.2	22,273	0.08%
2021/07/30	1.3	37.95	2	37.98	37.90	-0.7	22,477	0.00%
2021/07/29	1	38.40	0	0.00	38.40	1	22,689	0.00%
2021/07/28	12	37.77	29	38.52	38.10	-17	22,900	-0.07%
2021/07/27	14	39.99	3	40.57	39.65	11	23,195	0.05%
2021/07/26	33	41.44	6.4	41.45	41.60	26.6	23,492	0.11%
2021/07/23	19.3	39.95	1	39.70	40.05	18.3	24,314	0.08%
2021/07/22	0	0.00	7	38.67	38.90	-7	24,927	-0.03%
2021/07/21	32	39.14	3	38.15	37.75	29	25,844	0.11%
2021/07/20	16	38.54	11.2	38.54	37.75	4.8	25,772	0.02%
2021/07/19	8	40.05	8	40.19	39.80	0	25,664	0.00%
2021/07/16	3	40.62	13	41.34	40.50	-10	25,559	-0.04%
2021/07/15	10.2	40.96	0	0.00	40.90	10.2	25,443	0.04%
2021/07/14	39	40.65	35	40.53	40.45	4	25,327	0.02%
2021/07/13	64	43.80	48	43.12	41.35	16	25,095	0.06%
2021/07/12	46	42.43	33.1	42.28	43.15	12.9	24,316	0.05%
2021/07/09	79	42.06	105	42.07	41.20	-26	23,498	-0.11%	大賣/
2021/07/08	60	42.13	30.2	41.64	42.40	29.8	22,982	0.13%
2021/07/07	53	41.75	38	41.32	40.80	15	22,452	0.07%
2021/07/06	4	41.86	26.4	42.46	43.00	-22.4	21,586	-0.10%
2021/07/05	59	38.81	84.1	39.10	39.10	-25.1	21,259	-0.12%
2021/07/02	31	37.33	31	37.60	37.60	0	21,926	0.00%
2021/07/01	24	37.03	28	37.43	36.90	-4	21,974	-0.02%
2021/06/30	124.1	38.76	107	38.46	38.15	17.1	21,976	0.08%	大買/大賣/
2021/06/29	85	38.73	125	37.85	37.25	-40	21,852	-0.18%	大賣/
2021/06/28	369	40.24	298	39.86	39.75	71	21,547	0.33%	大買/大賣/
2021/06/25	20	37.89	34	38.69	39.80	-14	20,099	-0.07%
2021/06/24	11	35.70	4	36.26	36.20	7	19,674	0.04%
2021/06/23	5.1	35.71	15	34.72	35.80	-9.9	19,435	-0.05%
2021/06/22	5	34.34	6	34.21	33.40	-1	19,356	-0.01%
2021/06/21	18	34.24	8	34.69	34.05	10	19,369	0.05%
2021/06/18	28	36.52	6	36.44	35.85	22	19,561	0.11%
2021/06/17	6	35.70	4	36.10	36.30	2	21,100	0.01%
2021/06/16	16	35.81	14	36.22	35.25	2	22,480	0.01%
2021/06/15	5	34.47	42	36.38	36.55	-37	23,594	-0.16%
2021/06/11	6	33.50	1	33.25	33.25	5	24,009	0.02%
2021/06/10	3	33.67	3	33.75	33.20	0	24,903	0.00%
2021/06/09	13	33.44	11	35.01	33.25	2	25,010	0.01%
2021/06/08	3	34.43	9	34.56	34.75	-6	24,966	-0.02%
2021/06/07	9	34.92	20	34.69	34.30	-11	24,939	-0.04%
2021/06/04	30	36.29	29	36.19	36.10	1	24,757	0.00%
2021/06/03	45	36.96	53	36.02	36.20	-8	24,630	-0.03%
2021/06/02	36	35.85	46	35.61	35.40	-10	24,417	-0.04%
2021/06/01	53	36.64	68	36.27	36.70	-15	24,292	-0.06%
2021/05/31	74	36.40	36	36.27	36.40	38	24,079	0.16%
2021/05/28	26	33.09	56	33.68	33.80	-30	24,205	-0.12%
2021/05/27	36	30.92	23	30.82	30.75	13	24,751	0.05%
2021/05/26	47.5	30.80	53	30.07	30.40	-5.5	24,713	-0.02%
2021/05/25	7.1	29.84	2	31.13	31.15	5.1	24,380	0.02%
2021/05/24	1	28.65	11	28.48	28.35	-10	24,247	-0.04%
2021/05/21	23	27.86	11	27.61	27.90	12	24,179	0.05%
2021/05/20	5	27.05	5	27.34	26.65	0	24,303	0.00%
2021/05/19	19	28.02	13	27.63	27.65	6	24,174	0.02%
2021/05/18	55	27.64	23	27.50	28.15	32	24,050	0.13%
2021/05/17	6	25.97	31	25.78	25.60	-25	23,768	-0.11%
2021/05/14	49	29.56	41	28.12	28.40	8	23,502	0.03%
2021/05/13	8	29.27	12	30.08	29.85	-4	23,224	-0.02%
2021/05/12	20	30.81	30	30.93	30.40	-10	22,926	-0.04%
2021/05/11	17.2	32.71	9	32.97	32.10	8.2	22,378	0.04%
2021/05/10	51	36.29	26	35.41	35.30	25	22,094	0.11%
2021/05/07	12	34.83	11	35.70	36.95	1	21,966	0.00%
2021/05/06	21.1	34.83	25	35.02	34.30	-3.9	21,867	-0.02%
2021/05/05	54	36.09	25	36.59	34.45	29	21,673	0.13%
2021/05/04	78.2	36.01	67	37.79	36.10	11.2	21,592	0.05%
2021/05/03	79	40.03	59	39.76	38.70	20	21,235	0.09%
2021/04/29	77	45.99	102	45.79	42.95	-25	20,791	-0.12%	大賣/
2021/04/28	51	43.56	92	42.89	45.10	-41	19,829	-0.21%
2021/04/27	71.4	42.34	90	42.22	41.00	-18.7	19,229	-0.10%
2021/04/26	13	39.90	14	39.90	39.90	-1	18,422	-0.01%
2021/04/23	25	35.05	2	34.73	36.30	23	18,508	0.12%
2021/04/22	0	0.00	5	33.93	33.00	-5	18,616	-0.03%
2021/04/21	11	33.55	0	0.00	34.40	11	18,814	0.06%
2021/04/20	5	34.15	21	33.05	34.15	-16	18,976	-0.08%
2021/04/16	0	0.00	1	36.00	36.40	-1	20,088	0.00%
2021/04/14	3	35.03	0	0.00	35.10	3	20,395	0.01%
2021/04/13	4	38.78	0	0.00	37.00	4	20,488	0.02%
2021/04/12	12	35.58	0	0.00	38.00	12	20,566	0.06%
2021/04/09	5.3	37.80	21	37.85	37.80	-15.7	20,758	-0.08%
2021/04/08	51	42.07	42.5	42.25	41.95	8.5	20,895	0.04%
2021/04/07	20	38.79	32	38.28	38.90	-12	19,783	-0.06%
2021/04/06	26	34.69	20	35.17	35.40	6	19,602	0.03%
2021/04/01	4	30.69	6	31.31	32.20	-2	19,483	-0.01%
2021/03/31	5.7	29.41	3	29.33	29.30	2.7	19,341	0.01%
2021/03/30	8	28.62	4	28.08	29.30	4	19,307	0.02%
2021/03/29	7	26.79	9	26.72	26.95	-2	19,141	-0.01%
2021/03/26	7	25.74	7	26.10	26.20	0	19,240	0.00%
2021/03/25	6	26.01	0	0.00	25.75	6	19,364	0.03%
2021/03/24	26	24.20	10	25.19	25.30	16	20,185	0.08%
2021/03/23	63	24.21	11	25.17	24.45	52	20,830	0.25%
2021/03/22	72	26.64	664	25.79	26.00	-592	20,580	-2.88%	大賣/鉅額交易
2021/03/19	485	23.98	41	24.98	25.55	444	19,048	2.33%	大買/鉅額交易
2021/03/18	241	22.63	63	22.73	23.25	178	17,938	0.99%	大買/鉅額交易
2021/03/17	38	20.35	42	20.68	21.15	-4	16,444	-0.02%
2021/03/16	41	19.81	37	19.46	19.25	4	15,750	0.03%
2021/03/15	2	18.55	13	18.45	18.50	-11	14,969	-0.07%
2021/03/12	1	17.70	6	17.79	17.90	-5	15,063	-0.03%
2021/03/11	7	17.51	4	17.55	17.70	3	15,623	0.02%
2021/03/10	2	17.00	0	0.00	17.00	2	15,916	0.01%
2021/03/09	5	16.41	5	17.10	17.10	0	16,439	0.00%
2021/03/08	0	0.00	4	17.15	16.80	-4	17,152	-0.02%
2021/03/05	2	17.40	1	17.55	17.30	1	17,645	0.01%
2021/03/04	5	17.33	12	17.36	17.35	-7	17,670	-0.04%
2021/03/03	27.5	18.14	34	18.16	17.80	-6.5	17,605	-0.04%
2021/03/02	46	19.24	35	19.28	19.45	11	17,445	0.06%
2021/02/26	10	17.92	21	17.90	17.85	-11	16,612	-0.07%
2021/02/25	0	17.45	0	0.00	17.55	0	16,460	0.00%
2021/02/24	11	17.76	7	17.95	17.50	4	16,430	0.02%
2021/02/23	0.3	17.72	0.1	17.60	17.50	0.2	16,298	0.00%
2021/02/22	13	17.96	9	18.06	17.70	4	16,355	0.02%
2021/02/19	7	17.22	9	17.20	17.25	-2	16,104	-0.01%
2021/02/18	5	17.05	5	16.85	16.85	0	16,065	0.00%
2021/02/17	0	0.00	12	16.30	16.60	-12	15,983	-0.08%
2021/02/05	1	15.95	0	0.00	15.80	1	15,950	0.01%
2021/02/04	2	16.20	0	0.00	16.10	2	16,037	0.01%
2021/01/29	7	16.99	2	16.50	16.50	5	16,124	0.03%
2021/01/28	0	0.00	3	16.70	17.05	-3	16,239	-0.02%
2021/01/27	11	16.56	5	16.58	16.65	6	16,178	0.04%
2021/01/26	7	16.69	22	16.54	16.25	-15	16,403	-0.09%
2021/01/25	10	16.02	1	15.95	15.95	9	16,194	0.06%
2021/01/22	9.2	15.98	0	0.00	15.95	9.2	16,058	0.06%
2021/01/21	3	16.25	2	16.33	15.90	1	16,017	0.01%
2021/01/20	5	16.68	15	16.93	16.40	-10	15,875	-0.06%
2021/01/19	8	17.54	3	17.25	17.55	5	15,684	0.03%
2021/01/18	19	17.48	7	17.12	17.20	12	15,497	0.08%
2021/01/15	16	17.97	0	0.00	17.80	16	15,367	0.10%
2021/01/14	19	18.07	16	18.16	18.25	3	15,141	0.02%
2021/01/13	4	17.70	12	17.63	17.45	-8	14,972	-0.05%
2021/01/12	22	18.11	20	18.21	17.10	2	14,844	0.01%
2021/01/11	26	17.39	7	17.72	18.25	19	14,511	0.13%
2021/01/08	52	17.29	59	16.75	16.75	-7	14,277	-0.05%
2021/01/07	2	16.70	5	16.71	16.70	-3	14,733	-0.02%
2021/01/06	5	16.32	9	16.40	16.00	-4	14,688	-0.03%
2021/01/05	26.1	16.72	1	16.60	16.55	25.1	14,508	0.17%
2021/01/04	0	0.00	18	17.02	16.95	-18	14,338	-0.13%
2020/12/31	9	16.61	8	16.46	16.30	1	13,928	0.01%
2020/12/30	5	16.30	10	16.20	16.15	-5	13,640	-0.04%
2020/12/29	12	16.30	6	16.11	16.15	6	13,589	0.04%
2020/12/28	3	16.30	3	16.10	16.15	0	13,565	0.00%
2020/12/25	13	16.30	6	16.50	16.50	7	13,417	0.05%
2020/12/24	12	16.63	17	16.36	16.30	-5	13,307	-0.04%
2020/12/23	8	15.98	5	15.74	15.85	3	13,152	0.02%
2020/12/22	17	16.30	3	16.15	15.70	14	13,100	0.11%
2020/12/21	6	16.68	4	16.78	16.55	2	12,998	0.02%
2020/12/18	29	17.17	10	17.14	16.70	19	13,098	0.15%
2020/12/17	16	16.61	3	16.87	17.35	13	12,820	0.10%
2020/12/16	3	16.12	6	16.00	15.80	-3	12,522	-0.02%
2020/12/15	6	16.18	6	15.87	15.80	0	12,475	0.00%
2020/12/14	20	16.13	25	16.19	16.20	-5	12,329	-0.04%
2020/12/11	1	15.10	1	15.30	15.30	0	11,888	0.00%
2020/12/10	3	15.58	62	15.80	15.45	-59	11,707	-0.50%
2020/12/09	30	15.40	18	15.80	15.35	12	11,550	0.10%
2020/12/08	63	15.94	14	15.85	15.80	49	11,360	0.43%
2020/12/07	33	15.78	44	15.72	16.00	-11	11,045	-0.10%
2020/12/04	48	15.44	34	15.39	15.50	14	10,384	0.13%
2020/12/03	31	15.22	40	15.20	15.15	-9	10,014	-0.09%
2020/12/02	140	14.55	140	14.76	14.60	0	9,500	0.00%	大買/大賣/
2020/12/01	25	13.64	20	14.06	14.20	5	8,759	0.06%
2020/11/30	0	0.00	16	12.71	12.95	-16	8,208	-0.19%
2020/11/27	1	12.35	1	12.35	12.60	0	8,177	0.00%
2020/11/26	13	12.77	12	12.67	12.35	1	8,290	0.01%
2020/11/20	3	11.95	0	0.00	11.85	3	7,713	0.04%
2020/11/19	0	0.00	15	11.90	11.95	-15	7,714	-0.19%
2020/11/18	4	11.50	1	11.65	11.50	3	7,661	0.04%
2020/11/12	16	11.53	0	0.00	11.40	16	7,793	0.21%
2020/11/10	5	12.00	0	0.00	11.60	5	7,638	0.07%
2020/11/09	0	0.00	2	12.05	11.95	-2	7,582	-0.03%
2020/11/05	0	0.00	3	12.40	12.40	-3	7,524	-0.04%
2020/11/04	1	12.05	1	12.15	12.15	0	7,283	0.00%
2020/11/03	0	0.00	4	12.14	12.05	-4	7,167	-0.06%
2020/10/29	0	0.00	16	11.91	11.90	-16	6,819	-0.23%
2020/10/28	15	11.60	0	0.00	11.55	15	6,764	0.22%
2020/10/26	10	12.30	10	12.25	11.95	0	6,669	0.00%
2020/10/22	0	0.00	1	12.05	11.95	-1	6,535	-0.02%
2020/10/21	6	12.05	9	12.17	12.05	-3	6,496	-0.05%
2020/10/20	6	12.18	9	11.96	12.20	-3	6,428	-0.05%
2020/10/19	11	11.92	6	12.23	12.25	5	6,340	0.08%
2020/10/16	42	12.08	38	12.47	11.50	4	6,182	0.06%
2020/10/15	6	11.93	32	12.34	12.40	-26	5,884	-0.44%
2020/10/14	13	10.96	13	11.13	11.30	0	5,207	0.00%
2020/10/08	0	0.00	2	10.50	10.45	-2	5,104	-0.04%
2020/10/07	2	10.55	27	10.55	10.55	-25	5,218	-0.48%
2020/10/05	10	10.30	0	0.00	10.40	10	5,580	0.18%
2020/09/29	24	10.05	8	10.27	10.05	16	5,539	0.29%
2020/09/28	7	10.20	7	9.95	10.20	0	5,547	0.00%
2020/09/25	2	9.83	3	10.00	9.73	-1	5,558	-0.02%
2020/09/23	9	10.96	1	10.95	10.50	8	5,481	0.15%
2020/09/22	129	11.85	132	11.84	11.50	-3	5,275	-0.06%	大買/大賣/
2020/09/21	31	11.69	24	11.94	12.00	7	4,595	0.15%
2020/09/18	5	11.00	0	0.00	10.95	5	4,053	0.12%
2020/09/17	4	10.64	21	10.62	10.50	-17	3,951	-0.43%
2020/09/16	0	0.00	23	10.38	10.40	-23	3,812	-0.60%
2020/09/15	0	0.00	7	10.16	10.15	-7	3,766	-0.19%
2020/09/14	22	10.27	22	10.21	10.10	0	3,746	0.00%
2020/09/11	17	10.10	0	0.00	9.75	17	3,660	0.46%
2020/09/08	1	10.20	6	10.05	10.00	-5	3,600	-0.14%
2020/09/07	5	10.20	9	10.49	10.15	-4	3,584	-0.11%
2020/09/04	10	10.05	7	10.04	10.15	3	3,526	0.09%
2020/09/03	5	10.10	5	10.30	10.10	0	3,464	0.00%
2020/09/02	8	10.03	8	10.05	10.05	0	3,440	0.00%
2020/08/26	0	0.00	4	9.60	9.60	-4	3,253	-0.12%
2020/08/25	12	9.72	3	9.68	9.68	9	3,253	0.28%
2020/08/24	7	9.75	7	9.88	9.75	0	3,292	0.00%
2020/08/21	3	9.53	5	9.86	9.86	-2	3,349	-0.06%
2020/08/18	0	0.00	5	9.66	9.59	-5	3,095	-0.16%
2020/08/14	2	9.32	0	0.00	9.32	2	3,027	0.07%
2020/08/12	5	9.59	17	9.30	9.47	-12	2,993	-0.40%
2020/08/03	15	9.05	0	0.00	8.98	15	2,838	0.53%
2020/07/30	2	8.92	0	0.00	8.96	2	2,841	0.07%
2020/07/28	0	0.00	17	8.60	8.47	-17	2,838	-0.60%
2020/07/27	2	8.78	0	0.00	8.76	2	2,827	0.07%
2020/07/24	17	9.03	0	0.00	8.95	17	2,825	0.60%
2020/07/21	5	9.40	16	10.10	9.20	-11	2,765	-0.40%
2020/07/17	5	9.05	0	0.00	9.01	5	2,529	0.20%
2020/07/16	16	9.34	0	0.00	9.35	16	2,500	0.64%
2020/07/15	2	9.50	4	9.67	9.29	-2	2,486	-0.08%
2020/07/14	8	9.55	7	9.80	9.51	1	2,461	0.04%
2020/07/13	5	9.71	6	9.92	10.00	-1	2,334	-0.04%
2020/07/10	0	0.00	8	9.42	9.12	-8	2,047	-0.39%
2020/07/09	3	9.37	0	0.00	9.34	3	1,934	0.16%
2020/07/06	7	9.23	8	9.47	9.23	-1	1,816	-0.06%
2020/07/03	1	9.44	5	9.20	9.44	-4	1,763	-0.23%
2020/07/02	17	9.23	20	9.29	9.23	-3	1,668	-0.18%
2020/07/01	0	0.00	8	8.91	9.10	-8	1,598	-0.50%
2020/06/30	0	0.00	20	8.63	8.63	-20	1,448	-1.38%
2020/06/24	2	7.96	0	0.00	7.94	2	1,326	0.15%
2020/06/18	0	0.00	5	8.17	8.07	-5	1,322	-0.38%
2020/06/15	2	7.69	0	0.00	7.69	2	1,361	0.15%
2020/06/12	2	7.63	0	0.00	7.80	2	1,365	0.15%
2020/06/11	25	7.96	0	0.00	7.90	25	1,374	1.82%
2020/06/09	17	8.40	9	8.19	8.19	8	1,376	0.58%
2020/06/08	0	0.00	20	8.15	8.54	-20	1,319	-1.52%
2020/06/04	15	7.76	0	0.00	7.75	15	1,207	1.24%
2020/06/01	5	7.41	0	0.00	7.42	5	1,126	0.44%
2020/05/29	9	7.50	9	7.96	7.50	0	1,105	0.00%
2020/05/28	0	0.00	15	7.86	7.86	-15	1,033	-1.45%
2020/05/27	0	0.00	4	7.10	7.15	-4	877	-0.46%
2020/05/25	3	6.80	0	0.00	6.84	3	867	0.35%
2020/05/21	5	7.06	0	0.00	7.06	5	855	0.58%
2020/04/30	0	0.00	5	7.39	7.35	-5	746	-0.67%
2020/04/29	0	0.00	32	7.18	7.20	-32	743	-4.30%
2020/04/28	0	0.00	39	6.90	6.90	-39	736	-5.29%
2020/04/27	0	0.00	20	6.76	6.76	-20	748	-2.67%
2020/04/21	10	6.53	0	0.00	6.44	10	792	1.26%
2020/04/17	4	6.93	4	7.20	6.93	0	809	0.00%
2020/04/16	19	6.82	30	7.03	7.12	-11	792	-1.39%
2020/04/15	2	6.96	0	0.00	6.96	2	783	0.26%
2020/04/08	0	0.00	30	6.30	6.36	-30	828	-3.62%
2020/04/07	0	0.00	14	6.18	6.16	-14	829	-1.69%
2020/04/06	5	5.93	0	0.00	5.98	5	833	0.60%
2020/03/31	20	5.83	0	0.00	5.82	20	857	2.33%
2020/03/25	0	5.72	19	5.77	5.76	-19	1,015	-1.87%
2020/03/19	22	5.04	0	0.00	5.04	22	1,011	2.17%
2020/03/17	19	6.00	0	0.00	5.68	19	985	1.93%
2020/03/13	19	6.48	0	0.00	6.57	19	980	1.94%
2020/03/12	10	7.19	6	7.19	7.17	4	958	0.42%
2020/03/10	2	7.61	0	0.00	7.85	2	1,055	0.19%
2020/03/06	0	8.20	0	0.00	8.22	0	1,079	0.00%
2020/03/04	0	8.18	0	0.00	8.22	0	1,106	0.00%
2020/02/19	0	0.00	3	8.68	8.69	-3	1,295	-0.23%
2020/02/11	3	8.55	0	0.00	8.53	3	1,333	0.22%
2020/01/31	5	8.71	0	0.00	8.77	5	1,299	0.38%
2020/01/30	10	8.82	5	8.93	8.83	5	1,283	0.39%
2020/01/15	0	0.00	12	9.80	9.84	-12	1,273	-0.94%
2020/01/14	5	9.46	0	0.00	9.43	5	1,218	0.41%
2020/01/13	12	9.40	0	0.00	9.40	12	1,205	1.00%
2020/01/09	3	9.62	0	0.00	9.62	3	1,177	0.25%
2019/12/20	0	0.00	2	10.20	10.15	-2	935	-0.21%
2019/12/16	2	9.89	0	0.00	9.93	2	897	0.22%
2019/12/04	4	9.96	4	9.92	9.92	0	719	0.00%
2019/11/28	14	9.69	19	9.75	9.65	-5	654	-0.76%
2019/11/27	0	0.00	7	9.57	9.65	-7	559	-1.25%
2019/11/26	0	0.00	15	9.38	9.46	-15	516	-2.90%
2019/11/22	0	0.00	4	8.90	8.95	-4	460	-0.87%
2019/11/21	0	0.00	3	8.96	8.95	-3	460	-0.65%
2019/11/18	0	0.00	1	9.11	9.08	-1	470	-0.21%
2019/11/15	0	0.00	2	9.10	9.04	-2	489	-0.41%
2019/11/14	0	0.00	22	8.99	8.96	-22	486	-4.52%
2019/11/12	0	0.00	3	8.93	8.97	-3	493	-0.61%
2019/11/06	3	8.81	0	0.00	8.83	3	487	0.62%
2019/11/05	5	8.69	0	0.00	8.72	5	488	1.02%
2019/10/31	14	8.74	0	0.00	8.74	14	504	2.78%
2019/10/23	10	9.10	14	9.04	8.96	-4	542	-0.74%
2019/10/17	2	8.85	0	0.00	8.84	2	527	0.38%
2019/10/15	0	0.00	16	8.73	8.79	-16	525	-3.05%
2019/10/01	18	8.46	0	0.00	8.47	18	538	3.35%
2019/09/24	2	9.07	0	0.00	9.05	2	535	0.37%
2019/09/19	0	0.00	2	9.22	9.22	-2	513	-0.39%
2019/09/16	2	9.09	0	0.00	9.05	2	511	0.39%
2019/09/03	0	0.00	2	8.91	8.91	-2	504	-0.40%
2019/08/26	2	8.74	0	0.00	8.74	2	518	0.39%
2019/08/23	0	0.00	3	9.02	9.03	-3	522	-0.57%
2019/08/15	0	0.00	16	7.91	7.95	-16	473	-3.38%
2019/08/07	0	0.00	1	8.23	8.19	-1	482	-0.21%
2019/08/01	3	8.79	0	0.00	8.80	3	514	0.58%
2019/07/25	16	9.02	0	0.00	9.14	16	510	3.13%
2019/07/10	0	0.00	1	9.23	9.20	-1	631	-0.16%
2019/07/09	3	9.20	0	0.00	9.19	3	637	0.47%
2019/06/27	0	0.00	0.2	9.35	9.36	-0.2	729	-0.02%
2019/06/19	0	0.00	10	9.09	9.06	-10	765	-1.31%
2019/06/18	10	9.03	0	0.00	9.02	10	775	1.29%
2019/05/30	0	0.00	1	9.20	9.19	-1	1,586	-0.06%
2019/05/24	1	8.94	0	0.00	8.93	1	1,759	0.06%
2019/05/14	1	9.10	0	0.00	9.24	1	1,864	0.05%
2019/05/09	10	9.97	0	0.00	9.82	10	1,845	0.54%
2019/05/08	1	10.10	0	0.00	10.10	1	1,834	0.05%
2019/04/12	0	0.00	0.4	10.50	10.55	-0.4	1,875	-0.02%
2019/04/11	1	10.80	0	0.00	10.70	1	1,867	0.05%
2019/04/10	0	0.00	14	10.55	10.70	-14	1,860	-0.75%
2019/04/02	12	10.40	0	0.00	10.35	12	1,837	0.65%
2019/04/01	4	10.35	2	10.35	10.35	2	1,846	0.11%
2019/03/29	2	10.50	0	0.00	10.45	2	1,864	0.11%
2019/03/28	4	10.38	0	0.00	10.35	4	1,871	0.21%
2019/03/25	10	10.43	0	0.00	10.45	10	1,913	0.52%
2019/03/22	2	10.78	0	0.00	10.75	2	2,028	0.10%
2019/03/20	5	10.90	1	10.90	10.85	4	2,014	0.20%
2019/03/19	5	10.85	0	0.00	10.85	5	2,024	0.25%
2019/03/18	17	10.92	0	0.00	10.90	17	2,071	0.82%
2019/03/15	65	11.29	0	0.00	11.05	65	2,071	3.14%
2019/03/13	4	11.60	0	0.00	11.60	4	1,866	0.21%
2019/03/12	3	12.53	10	12.14	11.80	-7	1,863	-0.38%
2019/03/11	2	11.95	0	0.00	11.85	2	1,734	0.12%
2019/03/08	4	11.13	0	0.00	12.00	4	1,706	0.23%
2019/03/07	1	11.40	0	0.00	11.30	1	1,642	0.06%
2019/03/06	0	0.00	1	11.30	11.45	-1	1,629	-0.06%
2019/03/04	0	0.00	2	11.00	11.25	-2	1,493	-0.13%
2019/02/25	1	10.90	1	10.85	10.85	0	1,429	0.00%
2019/02/22	0	10.70	1	10.80	10.70	-1	1,403	-0.07%
2019/02/18	3	10.77	2.2	10.68	10.55	0.8	1,369	0.05%
2019/01/24	4	10.18	0	0.00	10.10	4	1,268	0.32%
2019/01/23	0	0.00	1	10.15	10.10	-1	1,262	-0.08%
2019/01/17	0	0.00	1	10.30	10.25	-1	1,286	-0.08%
2019/01/11	4	10.70	3	10.75	10.40	1	1,273	0.08%
2018/12/18	2	10.70	0	0.00	10.45	2	1,195	0.17%
2018/12/17	0	0.00	1	11.15	11.10	-1	1,163	-0.09%
2018/12/11	0	0.00	1	10.50	10.60	-1	988	-0.10%
2018/12/07	0	0.00	1	10.25	10.25	-1	890	-0.11%
2018/11/29	1	9.98	0	0.00	9.81	1	848	0.12%
2018/11/27	7	9.90	7	9.82	9.79	0	848	0.00%
2018/11/22	5	9.72	5	9.67	9.58	0	836	0.00%
2018/11/16	0	0.00	3	8.99	8.81	-3	863	-0.35%
2018/11/14	0	0.00	10	8.41	8.44	-10	873	-1.15%
2018/11/13	8	8.27	1	8.33	8.33	7	889	0.79%
2018/10/31	0	0.00	2	8.06	8.22	-2	1,041	-0.19%
2018/10/30	2	8.03	0	0.00	8.05	2	1,041	0.19%
2018/10/22	0	0.00	5	8.70	8.68	-5	1,013	-0.49%
2018/09/28	3	10.40	0	0.00	10.45	3	949	0.32%
2018/09/05	1	10.70	4	10.70	10.70	-3	1,182	-0.25%
2018/08/29	0	0.00	2	11.30	11.25	-2	1,523	-0.13%
2018/08/27	1	11.20	0	0.00	11.20	1	1,549	0.06%
2018/08/24	2	11.45	0	0.00	11.50	2	1,574	0.13%
2018/08/10	0	0.00	6	11.53	11.10	-6	1,486	-0.40%
2018/08/09	5	11.15	0	0.00	11.30	5	1,473	0.34%
2018/07/20	3	11.08	2	11.00	10.90	1	1,578	0.06%
2018/07/05	0	0.00	3	10.40	10.20	-3	1,703	-0.18%
2018/07/04	0	0.00	2	10.60	10.55	-2	1,708	-0.12%
2018/06/28	0	0.00	4	11.05	11.05	-4	1,750	-0.23%
2018/06/27	0	0.00	4	11.35	11.15	-4	1,746	-0.23%
2018/06/25	3	11.53	3	11.43	11.50	0	1,741	0.00%
2018/06/22	0	0.00	1	11.05	11.00	-1	1,694	-0.06%
2018/06/21	2	11.10	0	0.00	11.05	2	1,707	0.12%
2018/06/19	0	0.00	2	11.30	11.20	-2	1,721	-0.12%
2018/06/12	0	0.00	9	11.45	11.55	-9	1,636	-0.55%
2018/06/08	22	11.47	20	11.59	11.45	2	1,541	0.13%
2018/06/07	2	11.75	5	11.53	11.75	-3	1,481	-0.20%
2018/06/06	0	0.00	12	10.80	10.70	-12	1,304	-0.92%
2018/06/04	0	0.00	3	10.55	10.55	-3	1,357	-0.22%
2018/05/30	15	10.05	0	0.00	10.05	15	1,328	1.13%
2018/05/28	2	10.25	0	0.00	10.20	2	1,324	0.15%
2018/05/24	0	0.00	2	10.00	10.00	-2	1,362	-0.15%
2018/05/21	0	0.00	5	10.05	10.15	-5	1,408	-0.35%
2018/05/17	0	0.00	5	9.85	9.92	-5	1,404	-0.36%
2018/05/16	5	9.64	12	9.73	9.60	-7	1,411	-0.50%
2018/05/14	14	10.32	0	0.00	10.10	14	1,446	0.97%
2018/05/10	0	0.00	42	11.00	10.90	-42	1,416	-2.96%
2018/05/08	0	0.00	25	10.85	10.85	-25	1,411	-1.77%
2018/05/03	1	10.70	0	0.00	10.65	1	1,463	0.07%
2018/04/30	1	10.75	2	10.70	10.85	-1	1,481	-0.07%
2018/04/26	0	0.00	3	10.85	10.60	-3	1,500	-0.20%
2018/04/25	2	10.70	0	0.00	11.00	2	1,522	0.13%
2018/04/24	0	0.00	1	10.70	10.70	-1	1,547	-0.06%
2018/04/13	0	0.00	15	11.85	11.95	-15	1,650	-0.91%
2018/04/12	0	0.00	4	12.00	12.00	-4	1,740	-0.23%
2018/04/11	17	12.54	30.4	12.25	12.20	-13.4	1,777	-0.76%
2018/03/30	12	11.80	0	0.00	11.70	12	1,977	0.61%
2018/03/26	18	11.80	0	0.00	11.75	18	2,578	0.70%
2018/03/22	2	12.10	5	11.80	11.85	-3	2,722	-0.11%
2018/03/21	1	12.15	0	0.00	12.00	1	2,885	0.03%
2018/03/20	2	12.18	0	0.00	12.20	2	2,933	0.07%
2018/03/19	6	12.47	0	0.00	12.30	6	3,171	0.19%
2018/03/16	0	0.00	15	12.77	12.70	-15	3,272	-0.46%
2018/03/13	5	12.80	0	0.00	12.75	5	3,328	0.15%
2018/03/08	5	13.30	4	13.13	13.10	1	3,355	0.03%
2018/03/05	2	12.65	0	0.00	12.65	2	3,683	0.05%
2018/03/02	5	12.85	0	0.00	12.85	5	3,726	0.13%
2018/03/01	0	0.00	22	13.00	13.00	-22	3,728	-0.59%
2018/02/09	16	11.57	0	0.00	11.60	16	3,697	0.43%
2018/02/08	3	12.03	0	0.00	12.05	3	3,688	0.08%
2018/02/07	1	12.00	0	0.00	12.00	1	3,672	0.03%
2018/02/06	1	12.60	0	0.00	11.85	1	3,663	0.03%
2018/01/29	0	0.00	10	13.20	13.05	-10	3,769	-0.27%
2018/01/24	0	0.00	30	13.30	13.30	-30	3,915	-0.77%
2018/01/18	4	13.55	0	0.00	13.50	4	3,936	0.10%
2018/01/12	4	13.73	0	0.00	13.65	4	3,959	0.10%
2018/01/11	0	0.00	2	13.50	13.60	-2	3,957	-0.05%
2018/01/10	0	0.00	4	13.45	13.45	-4	3,973	-0.10%
2018/01/08	1	13.75	19	13.97	13.75	-18	4,234	-0.43%
2018/01/05	15	14.50	0	0.00	14.45	15	4,151	0.36%
2018/01/04	14	14.44	0	0.00	14.60	14	4,111	0.34%