飛宏 (2457)-富邦-左營券商分點個股進出

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
49.95
漲跌
▼0.65
漲幅
-1.28%
成交量
3,118張
產業
上市電子零組件類股
748人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

飛宏 (2457)籌碼相關－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/05/09	1.4	50.07	0	0.00	49.95	1.4	4,257	0.03%
2024/05/08	0	0.00	2.4	50.45	50.60	-2.4	4,236	-0.06%
2024/05/07	0	0.00	3	50.90	51.00	-3	4,257	-0.07%
2024/05/06	4.1	51.02	1.3	51.77	50.80	2.7	4,324	0.06%
2024/05/03	1.1	51.73	0.1	52.00	51.50	1.1	4,331	0.02%
2024/05/02	2.2	52.80	0	0.00	52.80	2.2	4,380	0.05%
2024/04/30	3	54.00	7	53.74	53.50	-4	4,415	-0.09%
2024/04/26	0.6	50.83	0	0.00	50.70	0.6	4,314	0.01%
2024/04/25	2	51.60	0	0.00	51.20	2	4,328	0.05%
2024/04/24	0	0.00	0.3	52.10	52.30	-0.3	4,349	-0.01%
2024/04/23	0	0.00	3.1	51.17	51.00	-3.1	4,409	-0.07%
2024/04/22	1	51.91	0	0.00	51.00	1	4,457	0.02%
2024/04/19	1.1	52.60	4	53.08	52.50	-3	4,465	-0.07%
2024/04/18	12.1	54.43	14	55.21	54.50	-1.9	4,481	-0.04%
2024/04/17	0	52.80	1	53.20	53.30	-1	4,357	-0.02%
2024/04/16	4.1	50.41	4	50.75	51.00	0.1	4,349	0.00%
2024/04/15	1	52.40	1	53.10	52.30	0	4,370	0.00%
2024/04/12	2	52.70	7	54.16	53.80	-5	4,423	-0.11%
2024/04/11	12.3	52.97	0	0.00	52.50	12.3	4,364	0.28%
2024/04/10	1	53.70	2	54.45	54.10	-1	4,349	-0.02%
2024/04/09	0.2	53.93	0	0.00	54.00	0.2	4,362	0.00%
2024/04/08	0	54.20	1	54.20	53.70	-1	4,448	-0.02%
2024/04/03	2	53.60	0	0.00	53.30	2	4,456	0.04%
2024/04/02	1.2	54.01	1	54.10	54.30	0.2	4,476	0.00%
2024/04/01	0	54.20	4.3	54.61	54.60	-4.3	4,509	-0.09%
2024/03/29	0.1	53.30	0	0.00	53.30	0.1	4,529	0.00%
2024/03/28	1.1	53.11	1.1	52.91	53.00	0.1	4,526	0.00%
2024/03/26	2.1	54.45	0	0.00	53.30	2.1	4,547	0.05%
2024/03/25	1	55.20	2	55.25	55.20	-1	4,531	-0.02%
2024/03/22	0	0.00	2	54.70	54.30	-2	4,573	-0.04%
2024/03/21	1	53.70	1	53.50	53.80	0	4,558	0.00%
2024/03/20	6.1	53.02	11	53.25	53.00	-4.9	4,653	-0.11%
2024/03/19	0	54.80	1	54.60	54.30	-1	4,634	-0.02%
2024/03/18	5.1	54.30	0	0.00	54.40	5.1	4,682	0.11%
2024/03/14	1.1	55.14	1	55.70	55.20	0.1	4,778	0.00%
2024/03/13	2.1	55.25	0	0.00	55.00	2.1	4,833	0.04%
2024/03/12	1	56.50	0	0.00	56.40	1	4,881	0.02%
2024/03/11	3.1	56.13	0	0.00	56.30	3.1	4,964	0.06%
2024/03/08	13.1	55.91	2	56.60	55.90	11.1	5,023	0.22%
2024/03/07	7.7	58.77	0	0.00	58.00	7.7	5,013	0.15%
2024/03/05	15	60.71	0	0.00	60.00	15	5,096	0.29%
2024/03/04	13	60.39	11	60.57	60.60	2	5,211	0.04%
2024/03/01	1.1	60.49	1	60.30	60.30	0.1	5,228	0.00%
2024/02/29	10.2	60.51	12	61.25	61.30	-1.8	5,690	-0.03%
2024/02/27	1	59.50	5	61.60	60.20	-4	6,506	-0.06%
2024/02/23	7.1	60.37	2	60.10	59.70	5.1	6,907	0.07%
2024/02/22	4	61.00	22	61.21	61.30	-18	6,865	-0.26%
2024/02/21	5	61.74	1	62.00	61.50	4	6,858	0.06%
2024/02/20	2	62.15	0	0.00	61.80	2	6,946	0.03%
2024/02/19	38	60.79	14	61.66	62.30	24	6,809	0.35%
2024/02/16	22	58.25	8.1	58.12	58.70	14	6,414	0.22%
2024/02/15	0	56.10	5	56.20	56.20	-5	6,380	-0.08%
2024/02/05	1	55.90	1	55.80	56.10	0	6,399	0.00%
2024/02/02	2	57.25	0	0.00	57.00	2	6,378	0.03%
2024/02/01	2.1	57.09	2	57.20	57.20	0.1	6,381	0.00%
2024/01/31	4	57.38	0	0.00	57.00	4	6,377	0.06%
2024/01/30	1	58.30	0	0.00	57.80	1	6,392	0.02%
2024/01/29	0	0.00	7.1	58.46	58.80	-7.1	6,439	-0.11%
2024/01/26	2.1	57.10	0	0.00	56.90	2.1	6,422	0.03%
2024/01/25	1	58.10	0	0.00	58.00	1	6,482	0.02%
2024/01/24	2.1	57.98	4	58.35	58.60	-1.9	6,668	-0.03%
2024/01/23	4.5	57.70	3.1	58.16	57.30	1.4	6,673	0.02%
2024/01/22	0	0.00	2	56.70	57.00	-2	6,658	-0.03%
2024/01/19	0	0.00	1	56.70	56.50	-1	6,715	-0.01%
2024/01/17	3.1	55.93	0.2	57.80	55.30	2.8	6,908	0.04%
2024/01/16	2	57.95	1	58.80	57.60	1	7,033	0.01%
2024/01/15	1	58.10	7.1	58.26	58.30	-6.1	7,136	-0.08%
2024/01/12	1	57.10	1	57.80	56.90	0	7,196	0.00%
2024/01/11	0	0.00	1.1	56.36	57.10	-1.1	7,181	-0.02%
2024/01/10	4.1	55.82	5	55.48	55.00	-0.9	7,209	-0.01%
2024/01/09	21.1	57.48	6	56.70	56.50	15.1	7,231	0.21%
2024/01/08	2	59.90	3	59.73	58.90	-1	7,202	-0.01%
2024/01/05	1	58.60	7	58.81	58.30	-6	7,144	-0.08%
2024/01/04	5	57.80	1	57.70	57.60	4	7,137	0.06%
2024/01/03	3	58.40	5	58.32	58.80	-2	7,155	-0.03%
2024/01/02	5	60.02	5	60.14	59.30	0	7,150	0.00%
2023/12/28	1	58.70	0	0.00	59.00	1	7,194	0.01%
2023/12/27	2	58.70	6	58.95	58.40	-4	7,222	-0.06%
2023/12/26	7.1	58.25	8	58.00	59.00	-0.9	7,298	-0.01%
2023/12/22	2	56.80	0	0.00	56.40	2	7,282	0.03%
2023/12/21	3	56.70	0	0.00	56.60	3	7,287	0.04%
2023/12/20	2	57.55	0	0.00	57.80	2	7,299	0.03%
2023/12/19	5	57.52	1	57.20	57.30	4	7,311	0.05%
2023/12/15	2	60.25	5	59.40	59.10	-3	7,317	-0.04%
2023/12/14	5	58.42	2	58.80	58.20	3	7,234	0.04%
2023/12/13	2	58.60	0	0.00	58.30	2	7,219	0.03%
2023/12/12	2.3	60.08	3	59.50	59.00	-0.7	7,208	-0.01%
2023/12/11	1.6	59.65	1	59.60	59.60	0.6	7,208	0.01%
2023/12/08	5.1	60.11	2	61.00	61.00	3.1	7,155	0.04%
2023/12/07	6	60.93	7	61.61	60.50	-1	7,155	-0.01%
2023/12/06	16	61.72	0	0.00	61.60	16	7,150	0.22%
2023/12/05	3	61.33	2	62.25	62.80	1	7,114	0.01%
2023/12/04	3	62.20	1	63.60	61.80	2	7,125	0.03%
2023/12/01	0	0.00	7	61.83	62.50	-7	7,404	-0.09%
2023/11/30	19	63.48	16	62.81	62.20	3	7,390	0.04%
2023/11/29	33	63.36	17	63.52	63.50	16	7,352	0.22%
2023/11/28	40	62.84	2.1	63.04	62.80	37.9	7,299	0.52%
2023/11/27	27	64.08	17	63.79	62.90	10	7,315	0.14%
2023/11/24	21	63.21	48.4	62.97	63.20	-27.4	6,905	-0.40%
2023/11/22	16	57.46	2	57.89	57.50	14	5,689	0.25%
2023/11/21	1	57.20	2.2	57.03	57.20	-1.2	5,725	-0.02%
2023/11/20	1	56.80	36.1	57.64	56.70	-35.1	5,793	-0.61%
2023/11/17	42	56.35	6	57.30	56.20	36	5,768	0.62%
2023/11/16	0	0.00	3	55.77	56.40	-3	5,691	-0.05%
2023/11/15	1	55.00	3	55.10	54.60	-2	5,899	-0.03%
2023/11/14	2	54.15	6	54.77	54.80	-4	6,212	-0.06%
2023/11/13	1	53.80	2	53.50	54.00	-1	6,271	-0.02%
2023/11/10	1	52.52	0	0.00	52.50	1	6,380	0.02%
2023/11/09	5	53.52	0	0.00	53.20	5	6,463	0.08%
2023/11/08	2	54.20	7.6	54.19	54.20	-5.6	6,531	-0.09%
2023/11/07	8.3	54.67	5	54.44	54.20	3.3	6,689	0.05%
2023/11/06	3.3	54.63	2.1	54.53	54.90	1.2	6,783	0.02%
2023/11/03	0.4	53.40	3.1	53.80	53.30	-2.6	6,757	-0.04%
2023/11/02	1	53.09	2	52.60	52.80	-1	6,792	-0.01%
2023/11/01	8.5	51.97	7	52.40	51.80	1.5	6,790	0.02%
2023/10/31	4.1	53.25	0	0.00	52.50	4.1	6,621	0.06%
2023/10/30	0.1	55.00	4	55.43	54.60	-3.9	6,706	-0.06%
2023/10/27	5.6	55.95	8	56.00	55.40	-2.5	6,836	-0.04%
2023/10/26	3.3	58.05	3	57.80	57.00	0.3	6,903	0.00%
2023/10/25	3	58.93	8.5	59.06	59.10	-5.5	6,979	-0.08%
2023/10/24	62	55.36	5	56.44	56.80	57	6,897	0.83%
2023/10/23	0.6	53.35	60	54.19	53.60	-59.5	6,906	-0.86%
2023/10/20	0	0.00	1	55.30	55.00	-1	6,885	-0.01%
2023/10/19	7	56.64	0	0.00	56.10	7	7,039	0.10%
2023/10/18	9	59.93	1	59.60	57.70	8	7,065	0.11%
2023/10/17	0	0.00	7	60.50	60.60	-7	7,114	-0.10%
2023/10/16	1.1	59.31	0	0.00	58.70	1.1	7,238	0.01%
2023/10/13	0.1	62.00	2	62.70	61.50	-2	7,546	-0.03%
2023/10/12	1	62.00	2	62.60	62.50	-1	8,089	-0.01%
2023/10/11	2	60.70	2	61.20	61.70	0	8,216	0.00%
2023/10/06	2	61.25	2	62.00	61.60	0	8,402	0.00%
2023/10/05	2.1	62.63	11	62.44	61.80	-9	8,712	-0.10%
2023/10/04	11	61.11	7	61.60	60.80	4	9,087	0.04%
2023/10/03	6.1	62.40	3	61.77	62.00	3.1	9,280	0.03%
2023/10/02	3.1	62.23	9.2	61.67	63.00	-6.1	9,528	-0.06%
2023/09/28	1	59.10	2	59.70	58.90	-1	9,613	-0.01%
2023/09/27	0	0.00	1	58.00	58.30	-1	9,991	-0.01%
2023/09/25	3.1	59.00	0	0.00	58.80	3.1	10,308	0.03%
2023/09/22	3	59.33	0	0.00	59.70	3	10,443	0.03%
2023/09/21	1.1	60.29	0	0.00	59.60	1.1	10,508	0.01%
2023/09/20	3	61.23	1	60.80	60.90	2	10,594	0.02%
2023/09/19	6	61.65	2	61.20	61.30	4	10,873	0.04%
2023/09/18	2	63.10	0	0.00	62.50	2	11,060	0.02%
2023/09/15	2	62.25	0	0.00	63.60	2	11,386	0.02%
2023/09/14	0	0.00	4	63.30	62.70	-4	11,551	-0.03%
2023/09/13	15	62.68	8.1	62.86	62.10	6.9	11,775	0.06%
2023/09/12	4.2	62.57	0	0.00	62.00	4.2	12,067	0.04%
2023/09/11	6.1	63.98	1	64.60	63.40	5.1	12,282	0.04%
2023/09/08	5	66.34	3	66.10	66.00	2	12,596	0.02%
2023/09/07	2	68.75	3	69.07	68.00	-1	13,011	-0.01%
2023/09/06	15	67.09	15	66.41	67.80	0	13,275	0.00%
2023/09/05	0	0.00	1	68.80	70.70	-1	13,234	-0.01%
2023/09/04	7.1	70.59	0	0.00	69.10	7.1	13,658	0.05%
2023/09/01	19.2	71.93	21.1	71.69	71.10	-1.9	14,142	-0.01%
2023/08/31	5	72.24	3	72.50	73.00	2	14,509	0.01%
2023/08/30	1	71.30	5	71.86	71.00	-4	15,025	-0.03%
2023/08/29	1	71.50	2.1	71.14	71.50	-1.1	16,015	-0.01%
2023/08/28	1	69.10	2	70.05	70.00	-1	17,175	-0.01%
2023/08/25	2	69.40	3.2	69.82	69.90	-1.2	18,143	-0.01%
2023/08/24	8	70.46	3	69.80	69.00	5	18,544	0.03%
2023/08/23	1	68.90	1	69.10	68.60	0	18,973	0.00%
2023/08/22	4	68.18	0	0.00	68.50	4	19,242	0.02%
2023/08/21	0	0.00	3	70.67	68.70	-3	19,614	-0.02%
2023/08/18	9	70.06	15.1	69.72	69.80	-6.1	21,131	-0.03%
2023/08/17	5	65.12	8	66.33	66.90	-3	21,030	-0.01%
2023/08/16	1	66.10	14	65.05	66.20	-13	21,193	-0.06%
2023/08/15	7	63.97	7	64.03	64.60	0	21,721	0.00%
2023/08/14	4	62.10	0	0.00	62.10	4	22,208	0.02%
2023/08/11	5.1	63.54	8	63.54	63.50	-3	22,801	-0.01%
2023/08/10	10.1	62.20	18	62.01	61.60	-8	23,117	-0.03%
2023/08/09	0.1	64.30	0	0.00	63.50	0.1	23,717	0.00%
2023/08/07	0.1	65.00	4	64.65	65.20	-4	24,618	-0.02%
2023/08/04	1.1	65.24	6	65.80	65.40	-5	25,312	-0.02%
2023/08/02	4.1	66.08	1	66.40	65.30	3.1	25,743	0.01%
2023/08/01	3.1	66.44	3	65.90	66.50	0.1	26,070	0.00%
2023/07/31	1	67.90	1.3	67.87	67.50	-0.3	26,375	0.00%
2023/07/28	8.4	68.13	7	68.63	69.50	1.4	26,653	0.01%
2023/07/27	2.3	69.89	4	70.00	69.50	-1.8	27,081	-0.01%
2023/07/26	19.2	72.26	13	69.78	69.70	6.2	27,576	0.02%
2023/07/25	1	70.90	2	70.85	70.60	-1	27,814	0.00%
2023/07/24	7.3	71.11	6	70.58	70.00	1.3	28,006	0.00%
2023/07/21	3	73.10	2	72.80	73.60	1	28,207	0.00%
2023/07/20	2	72.90	3	73.40	73.20	-1	29,256	0.00%
2023/07/19	15	75.21	13	72.59	72.50	2	29,584	0.01%
2023/07/18	10.3	75.14	6	74.43	74.00	4.3	30,150	0.01%
2023/07/17	17	76.25	21	76.68	76.70	-4	30,543	-0.01%
2023/07/14	9	73.68	10	72.83	72.60	-1	31,042	0.00%
2023/07/13	15	73.93	15.3	73.38	72.80	-0.3	32,704	0.00%
2023/07/12	14	71.38	10	71.99	72.00	4	33,621	0.01%
2023/07/11	18.5	73.63	21	73.37	72.00	-2.6	34,256	-0.01%
2023/07/10	15	77.15	15	76.69	76.00	0	34,499	0.00%
2023/07/07	30	78.33	24	78.01	78.30	6	34,755	0.02%
2023/07/06	21	78.35	11	79.00	77.70	10	35,037	0.03%
2023/07/05	12	80.25	23	79.70	79.40	-11	35,753	-0.03%
2023/07/04	11	78.25	6	78.43	77.60	5	35,789	0.01%
2023/07/03	1	79.10	1	79.00	78.80	0	35,870	0.00%
2023/06/30	52	77.24	8	77.08	78.00	44	36,476	0.12%
2023/06/29	5	75.88	49	75.46	75.50	-44	36,628	-0.12%
2023/06/28	2	76.35	1.1	75.45	75.30	0.9	36,905	0.00%
2023/06/27	8	76.89	6	76.97	75.60	2	37,163	0.01%
2023/06/26	7	80.41	5.2	79.47	79.30	1.8	37,281	0.00%
2023/06/21	18.2	80.99	22	81.56	81.80	-3.8	37,430	-0.01%
2023/06/20	6	80.65	0	0.00	79.40	6	37,547	0.02%
2023/06/19	5.1	79.74	7	80.69	80.80	-1.9	38,426	0.00%
2023/06/16	11	80.50	14	80.65	79.10	-3	39,863	-0.01%
2023/06/15	12.1	79.51	6	79.87	79.00	6.1	40,410	0.02%
2023/06/14	28	81.78	20.1	80.59	80.30	7.9	41,215	0.02%
2023/06/13	21.1	81.72	15.5	80.88	82.30	5.6	41,842	0.01%
2023/06/12	8.2	79.29	10	79.99	78.50	-1.8	42,435	0.00%
2023/06/09	32.2	79.96	28	79.68	79.00	4.2	43,618	0.01%
2023/06/08	22.5	79.58	8.2	78.71	78.90	14.3	44,550	0.03%
2023/06/07	38.2	82.86	54	83.16	81.50	-15.8	45,822	-0.03%
2023/06/06	46	84.51	42	83.13	82.60	4	46,949	0.01%
2023/06/05	42	85.73	28	86.45	85.70	14	47,549	0.03%
2023/06/02	43	83.20	23.1	83.67	83.40	19.9	47,681	0.04%
2023/06/01	37.1	80.04	73	81.04	81.90	-36	47,138	-0.08%
2023/05/31	47.1	77.37	62	77.91	78.40	-14.9	46,628	-0.03%
2023/05/30	27	77.43	31	77.14	76.60	-4	45,748	-0.01%
2023/05/29	35	76.38	48.1	76.34	76.40	-13.1	45,395	-0.03%
2023/05/26	11	74.17	4	74.40	73.70	7	45,058	0.02%
2023/05/25	28	74.93	4	74.68	74.50	24	44,998	0.05%
2023/05/24	96	78.39	98	77.82	75.80	-2	44,898	0.00%
2023/05/23	26	75.27	34	75.56	75.50	-8	44,540	-0.02%
2023/05/22	16	74.66	24	74.73	75.30	-8	44,960	-0.02%
2023/05/19	57	75.00	18	74.91	73.20	39	44,786	0.09%
2023/05/18	14.1	75.73	21	75.93	75.80	-6.9	44,433	-0.02%
2023/05/17	25.1	75.15	26.1	75.01	74.10	-1	43,886	0.00%
2023/05/16	34	73.99	38	74.09	74.40	-4	43,212	-0.01%
2023/05/15	26	73.68	37	73.61	72.70	-11	42,738	-0.03%
2023/05/12	20	70.90	26	71.06	73.20	-6	42,094	-0.01%
2023/05/11	6.4	69.61	16	69.09	68.90	-9.6	41,514	-0.02%
2023/05/10	19.5	69.15	355	69.69	70.00	-335.5	41,156	-0.82%	大賣/鉅額交易
2023/05/09	25	73.12	5	73.90	71.70	20	40,450	0.05%
2023/05/08	127	73.40	8	73.25	73.80	119	39,949	0.30%	大買/鉅額交易
2023/05/05	33.1	72.78	29	71.21	71.20	4.1	39,498	0.01%
2023/05/04	43	76.02	36	74.53	74.00	7	39,065	0.02%
2023/05/03	250	75.99	27	76.14	76.00	223	38,702	0.58%	大買/鉅額交易
2023/05/02	33	74.91	59	75.80	76.50	-26	38,138	-0.07%
2023/04/28	25	73.08	40	73.55	73.50	-15	37,572	-0.04%
2023/04/27	9	71.82	8	71.91	71.90	1	37,132	0.00%
2023/04/26	9.1	71.74	15.1	71.58	71.90	-6	36,803	-0.02%
2023/04/25	85	72.51	84	72.65	72.70	1	36,370	0.00%
2023/04/24	19	73.38	12	73.79	73.30	7	35,247	0.02%
2023/04/21	137	74.15	142	73.53	72.50	-5	34,861	-0.01%	大買/大賣/
2023/04/20	151.5	75.77	631.1	75.01	74.60	-479.6	34,112	-1.41%	大買/大賣/鉅額交易
2023/04/19	86	77.62	100	78.60	77.80	-14	33,376	-0.04%
2023/04/18	123.1	76.71	56	77.40	76.40	67.1	32,320	0.21%	大買/
2023/04/17	52	73.55	42	73.12	75.90	10	30,534	0.03%
2023/04/14	169	69.26	41.2	69.11	69.00	127.8	29,403	0.43%	大買/鉅額交易
2023/04/13	139.1	67.45	42	67.75	67.30	97.1	28,431	0.34%	大買/
2023/04/12	25	67.32	11	67.28	66.30	14	27,694	0.05%
2023/04/11	188.1	66.80	35	66.57	66.30	153.1	27,252	0.56%	大買/鉅額交易
2023/04/10	97	66.18	13	66.45	66.60	84	26,706	0.31%
2023/04/07	24	62.85	21	62.64	62.50	3	25,805	0.01%
2023/04/06	9.1	60.01	12	61.08	61.60	-2.9	25,429	-0.01%
2023/03/31	49.2	61.67	58.1	61.90	60.30	-8.9	25,221	-0.04%
2023/03/30	8	60.29	21.1	60.76	60.80	-13.1	24,733	-0.05%
2023/03/29	10.1	59.79	11.1	59.63	59.80	-1.1	24,759	0.00%
2023/03/28	32.3	59.43	28.1	59.24	59.20	4.2	25,009	0.02%
2023/03/27	19	60.13	25.1	60.29	59.80	-6.1	24,753	-0.02%
2023/03/24	43.1	59.57	40	59.85	60.00	3.1	24,383	0.01%
2023/03/23	40.2	58.92	40	59.25	59.50	0.2	24,068	0.00%
2023/03/22	128.2	60.44	78.3	59.37	59.00	49.9	23,610	0.21%	大買/
2023/03/21	98.3	62.48	116.1	62.12	61.10	-17.8	22,529	-0.08%	大賣/
2023/03/20	49.6	59.28	58	59.82	59.50	-8.4	20,843	-0.04%
2023/03/17	69.1	59.50	64	59.54	59.10	5.1	20,016	0.03%
2023/03/16	42.4	57.86	38	58.06	58.50	4.4	18,949	0.02%
2023/03/15	55	59.37	43	58.86	59.20	12	18,059	0.07%
2023/03/14	54.1	56.28	58	57.92	58.40	-3.9	17,276	-0.02%
2023/03/13	61	56.61	76.2	55.89	56.20	-15.2	15,806	-0.10%
2023/03/10	81.5	56.60	80	57.43	56.60	1.5	14,616	0.01%
2023/03/09	65	55.47	50.3	55.48	54.80	14.7	13,026	0.11%
2023/03/08	39	50.96	84	51.85	54.70	-45	11,630	-0.39%
2023/03/07	79	49.83	59.2	50.14	49.80	19.8	10,742	0.18%
2023/03/06	20	48.75	23	48.74	48.75	-3	10,455	-0.03%
2023/03/03	44	47.94	23	47.58	46.90	21	10,502	0.20%
2023/03/02	4	45.95	7	46.50	47.05	-3	10,050	-0.03%
2023/03/01	3	45.22	3	45.88	45.60	0	9,884	0.00%
2023/02/24	18.1	46.27	1	45.45	45.45	17.1	9,774	0.17%
2023/02/23	15.1	47.21	34	46.54	46.60	-18.9	9,572	-0.20%
2023/02/22	28	46.25	43	47.15	47.20	-15	9,388	-0.16%
2023/02/21	32	46.81	35.1	46.47	46.70	-3.1	9,065	-0.03%
2023/02/20	22	44.03	47	44.77	46.35	-25	7,673	-0.33%
2023/02/17	3	42.28	3	42.55	42.15	0	7,037	0.00%
2023/02/16	19	42.40	38	42.41	42.35	-19	6,955	-0.27%
2023/02/15	3	40.60	2	40.50	40.75	1	6,725	0.01%
2023/02/13	1	39.95	0	0.00	39.95	1	6,721	0.01%
2023/02/10	6	40.43	0	0.00	39.90	6	6,759	0.09%
2023/02/09	5	41.44	6	41.54	41.35	-1	6,706	-0.01%
2023/02/08	9	41.52	6	41.10	41.05	3	6,678	0.04%
2023/02/07	1	41.45	5	41.39	41.25	-4	6,645	-0.06%
2023/02/06	12	40.90	0	0.00	40.65	12	6,589	0.18%
2023/02/02	0	0.00	6	40.82	40.60	-6	6,560	-0.09%
2023/02/01	1	39.85	25	40.24	40.45	-24	6,540	-0.37%
2023/01/31	1	39.50	6	39.50	39.65	-5	6,526	-0.08%
2023/01/30	0	0.00	17	38.81	38.85	-17	6,526	-0.26%
2023/01/17	5.1	38.00	0	0.00	38.00	5.1	6,521	0.08%
2023/01/16	3	37.82	0	0.00	37.90	3	6,518	0.05%
2023/01/13	8.1	38.21	0	0.00	38.00	8.1	6,533	0.12%
2023/01/12	6	38.95	2	38.95	38.70	4	6,519	0.06%
2023/01/11	13.1	39.43	0	0.00	39.00	13.1	6,554	0.20%
2023/01/10	4	40.06	0	0.00	40.10	4	6,526	0.06%
2023/01/09	0	0.00	1	40.55	40.15	-1	6,569	-0.02%
2023/01/06	10	40.08	2	40.10	40.05	8	6,595	0.12%
2023/01/05	3	40.13	2	40.70	40.05	1	6,654	0.02%
2023/01/04	3	40.15	13	40.65	40.10	-10	6,663	-0.15%
2023/01/03	1	39.95	1	40.00	39.95	0	6,679	0.00%
2022/12/30	1	40.10	1	39.50	39.45	0	6,707	0.00%
2022/12/29	1	39.50	4	39.50	39.65	-3	6,837	-0.04%
2022/12/28	3	39.17	0	0.00	39.00	3	6,845	0.04%
2022/12/27	6	40.13	2	40.05	40.05	4	6,843	0.06%
2022/12/26	15	40.39	10	40.00	40.00	5	6,852	0.07%
2022/12/23	2	40.80	5	41.15	41.00	-3	6,825	-0.04%
2022/12/22	11	41.63	2	42.10	41.50	9	6,795	0.13%
2022/12/21	19	41.88	16	41.48	42.40	3	6,585	0.05%
2022/12/20	26	41.35	46.2	42.12	40.65	-20.2	6,274	-0.32%
2022/12/19	6	41.18	13	41.38	41.25	-7	5,759	-0.12%
2022/12/16	5	39.53	0	0.00	39.40	5	5,685	0.09%
2022/12/15	4	40.40	6	40.43	40.50	-2	5,680	-0.04%
2022/12/14	0.1	39.90	20	39.75	39.70	-19.9	5,709	-0.35%
2022/12/13	1	39.70	0	0.00	39.65	1	5,901	0.02%
2022/12/09	4	40.09	4	40.84	39.90	0	6,895	0.00%
2022/12/08	1	39.95	3	39.80	39.80	-2	6,969	-0.03%
2022/12/07	12.1	40.66	70.1	39.68	39.75	-58	6,967	-0.83%
2022/12/06	26.1	41.81	31	42.52	41.65	-4.9	6,883	-0.07%
2022/12/05	13	41.61	7	42.02	41.70	6	6,639	0.09%
2022/12/02	7.2	41.50	12	42.03	41.75	-4.8	6,574	-0.07%
2022/12/01	8	41.65	4	41.96	41.60	4	6,509	0.06%
2022/11/30	26	42.09	22	42.61	41.80	4	6,398	0.06%
2022/11/29	8	40.76	7	41.08	41.25	1	6,186	0.02%
2022/11/28	23	42.33	4	41.65	41.70	19	6,208	0.31%
2022/11/25	10	41.35	20.2	41.55	42.30	-10.2	5,779	-0.18%
2022/11/24	7	38.92	63	39.02	38.85	-56	5,224	-1.07%
2022/11/23	1	36.65	0	0.00	36.65	1	4,905	0.02%
2022/11/22	5	36.80	2	36.98	36.70	3	4,949	0.06%
2022/11/21	12	37.17	6	37.55	37.10	6	4,993	0.12%
2022/11/18	60	37.68	27	37.32	37.30	33	5,005	0.66%
2022/11/17	12	38.50	35	38.40	38.45	-23	4,945	-0.47%
2022/11/16	19	37.74	36	38.25	37.85	-17	4,917	-0.35%
2022/11/15	36	37.91	5.2	37.96	37.85	30.9	4,921	0.63%
2022/11/14	6	37.12	0	0.00	37.05	6	4,925	0.12%
2022/11/11	25	37.43	169.1	37.11	36.80	-144.1	4,958	-2.90%	大賣/鉅額交易
2022/11/10	1.1	37.81	2	38.10	37.80	-1	4,919	-0.02%
2022/11/09	2	37.80	0	0.00	37.90	2	4,957	0.04%
2022/11/08	0	0.00	2	38.50	37.45	-2	4,996	-0.04%
2022/11/07	2	37.75	4	37.80	37.75	-2	4,977	-0.04%
2022/11/04	6	37.22	4	37.43	37.40	2	5,071	0.04%
2022/11/02	1	36.60	0	0.00	36.60	1	5,083	0.02%
2022/10/31	1	35.80	0	0.00	35.75	1	5,187	0.02%
2022/10/26	0	0.00	1	35.20	35.05	-1	5,287	-0.02%
2022/10/21	3	34.72	2	35.00	34.30	1	5,389	0.02%
2022/10/19	5	36.40	5	36.25	36.10	0	5,391	0.00%
2022/10/18	1	35.25	0	0.00	35.40	1	5,368	0.02%
2022/10/14	1	35.00	1	34.90	35.05	0	5,487	0.00%
2022/10/13	3.1	33.48	0	0.00	33.40	3.1	5,492	0.06%
2022/10/12	1.1	36.10	1	35.70	35.70	0.1	5,461	0.00%
2022/10/11	0	0.00	2	36.87	36.10	-2	5,477	-0.04%
2022/10/06	0	38.30	0.3	38.20	38.20	-0.3	5,817	0.00%
2022/10/05	2	37.30	0	0.00	36.90	2	5,703	0.04%
2022/10/04	0	0.00	9	36.55	37.05	-9	5,697	-0.16%
2022/10/03	14	35.35	5	35.17	35.65	9	5,696	0.16%
2022/09/29	17	35.72	1	35.25	35.35	16	5,817	0.28%
2022/09/28	0.1	35.00	0	0.00	34.85	0.1	5,833	0.00%
2022/09/27	7	35.96	3	36.10	36.50	4	5,809	0.07%
2022/09/26	1.2	36.54	1	35.90	35.75	0.2	5,831	0.00%
2022/09/23	0.1	38.20	0	0.00	38.05	0.1	5,846	0.00%
2022/09/22	0	0.00	4	38.75	39.10	-4	5,876	-0.07%
2022/09/20	5	39.90	2	39.50	39.35	3	5,801	0.05%
2022/09/19	26	39.61	11	39.52	38.95	15	5,647	0.27%
2022/09/16	38	41.68	38.3	41.25	41.60	-0.3	5,366	-0.01%
2022/09/15	5	39.96	6	39.43	39.20	-1	4,783	-0.02%
2022/09/14	1	38.70	0	0.00	39.30	1	4,728	0.02%
2022/09/13	10	39.50	10	39.20	39.15	0	4,738	0.00%
2022/09/12	2	37.95	3	38.47	39.20	-1	4,743	-0.02%
2022/09/08	2	37.03	2	37.25	37.30	0	4,754	0.00%
2022/09/06	4.1	37.76	3	37.05	37.00	1.1	4,806	0.02%
2022/09/02	1	40.50	0	0.00	40.30	1	4,717	0.02%
2022/09/01	7	39.78	7	40.21	39.55	0	4,520	0.00%
2022/08/31	0	0.00	4	38.79	39.15	-4	4,456	-0.09%
2022/08/30	0	0.00	1	38.30	38.15	-1	4,752	-0.02%
2022/08/29	2.1	37.98	5	37.85	37.80	-2.9	4,845	-0.06%
2022/08/26	2	39.05	0	0.00	39.60	2	4,835	0.04%
2022/08/25	0	0.00	1	38.35	38.75	-1	4,848	-0.02%
2022/08/22	1	38.90	0	0.00	38.40	1	5,192	0.02%
2022/08/19	1	39.55	5	39.70	39.45	-4	5,279	-0.08%
2022/08/16	0	0.00	1	39.15	39.15	-1	5,267	-0.02%
2022/08/15	1	38.95	3	39.02	39.10	-2	5,227	-0.04%
2022/08/11	0	0.00	10	37.90	37.90	-10	5,185	-0.19%
2022/08/10	1	38.10	4	38.21	38.25	-3	5,096	-0.06%
2022/08/09	11	37.55	0	0.00	37.95	11	5,102	0.22%
2022/08/05	1	37.00	0	0.00	37.60	1	5,162	0.02%
2022/08/04	0	0.00	2	36.05	35.95	-2	5,183	-0.04%
2022/07/29	1	37.05	2	37.20	37.20	-1	5,100	-0.02%
2022/07/27	0	0.00	1	35.75	36.65	-1	5,139	-0.02%
2022/07/26	1	36.40	0	0.00	36.15	1	5,173	0.02%
2022/07/25	2	36.98	2	37.00	37.00	0	5,183	0.00%
2022/07/22	2	37.10	0	0.00	36.80	2	5,224	0.04%
2022/07/20	0	0.00	1	36.50	36.05	-1	5,269	-0.02%
2022/07/19	14	36.35	15	35.99	35.95	-1	5,357	-0.02%
2022/07/18	12	36.15	14	35.96	36.10	-2	5,373	-0.04%
2022/07/15	7	36.19	8	36.17	36.00	-1	5,369	-0.02%
2022/07/14	1	36.15	3.4	36.20	36.30	-2.4	5,204	-0.05%
2022/07/12	1	32.80	3	32.47	32.25	-2	5,178	-0.04%
2022/07/11	6	34.00	6.3	33.95	33.95	-0.3	5,214	-0.01%
2022/07/08	3	33.90	3	33.53	33.60	0	5,283	0.00%
2022/07/07	4	30.74	1	30.60	31.50	3	5,211	0.06%
2022/07/06	2.3	30.97	1	31.90	30.25	1.3	5,275	0.02%
2022/07/05	0	0.00	1	31.50	31.95	-1	5,373	-0.02%
2022/07/04	2	31.68	1	32.10	31.00	1	5,410	0.02%
2022/07/01	2	32.75	0	0.00	31.70	2	5,539	0.04%
2022/06/30	2	34.23	3	35.25	34.00	-1	5,642	-0.02%
2022/06/29	2	35.65	0	0.00	35.90	2	5,690	0.04%
2022/06/28	1	36.80	0	0.00	36.80	1	5,901	0.02%
2022/06/27	1	37.15	2.1	37.57	37.80	-1.1	6,692	-0.02%
2022/06/24	0	0.00	0.3	37.26	36.85	-0.3	6,996	0.00%
2022/06/22	7	36.91	8	36.33	35.60	-1	8,370	-0.01%
2022/06/21	4	36.48	2	36.00	36.70	2	9,175	0.02%
2022/06/20	4	35.15	1	35.65	35.10	3	9,495	0.03%
2022/06/17	5	37.19	1	36.90	36.95	4	9,504	0.04%
2022/06/15	0	0.00	0	38.60	38.30	0	9,536	0.00%
2022/06/13	1	38.90	0	0.00	38.80	1	9,597	0.01%
2022/06/10	1	39.80	0	0.00	40.00	1	9,611	0.01%
2022/06/09	10	40.91	0	0.00	40.60	10	9,630	0.10%
2022/06/08	54.1	41.88	4	42.00	41.25	50.1	9,651	0.52%
2022/06/07	10	40.40	10	40.34	40.30	0	9,377	0.00%
2022/06/06	0.1	39.50	0	0.00	39.15	0.1	9,352	0.00%
2022/06/02	2	40.15	6	39.99	40.00	-4	9,466	-0.04%
2022/06/01	11	41.53	6	42.26	40.75	5	9,549	0.05%
2022/05/31	3.1	39.05	1	39.20	39.40	2.1	9,420	0.02%
2022/05/27	1	38.50	2	39.05	38.10	-1	9,640	-0.01%
2022/05/26	4	38.58	4	38.59	37.40	0	9,685	0.00%
2022/05/25	0	0.00	1	38.65	38.80	-1	9,758	-0.01%
2022/05/24	6	38.85	2	38.60	37.50	4	9,920	0.04%
2022/05/23	22	38.98	0	0.00	38.35	22	10,009	0.22%
2022/05/20	2	38.28	0	0.00	38.35	2	10,206	0.02%
2022/05/19	0	0.00	1	37.60	38.40	-1	10,389	-0.01%
2022/05/17	1	38.15	2.1	37.95	38.10	-1.1	11,380	-0.01%
2022/05/16	0	0.00	0.1	37.60	37.35	-0.1	11,789	0.00%
2022/05/13	0.1	37.00	1.1	35.78	36.75	-1	11,807	-0.01%
2022/05/12	2.1	35.38	4.2	36.17	35.00	-2.1	11,857	-0.02%
2022/05/11	1	37.55	2	37.40	37.30	-1	11,831	-0.01%
2022/05/10	0	0.00	4	38.09	38.25	-4	11,976	-0.03%
2022/05/09	0	0.00	1	38.85	38.60	-1	12,027	-0.01%
2022/05/06	1	39.60	1	39.85	39.85	0	12,155	0.00%
2022/05/05	49	41.61	4	41.38	41.00	45	12,278	0.37%
2022/05/04	0	0.00	1	40.10	40.55	-1	12,324	-0.01%
2022/05/03	1	39.65	1	39.70	39.70	0	12,455	0.00%
2022/04/29	2	38.95	0	0.00	39.00	2	12,634	0.02%
2022/04/27	6.1	38.82	6	38.69	38.65	0.1	12,841	0.00%
2022/04/26	2	40.90	1	40.95	40.70	1	12,772	0.01%
2022/04/25	2	41.30	1	42.05	40.95	1	12,852	0.01%
2022/04/22	3	43.20	2	43.20	43.25	1	12,957	0.01%
2022/04/21	8	43.39	2	43.55	43.60	6	13,093	0.05%
2022/04/19	3	42.17	0	0.00	42.05	3	13,467	0.02%
2022/04/18	4	42.73	0	0.00	42.35	4	13,793	0.03%
2022/04/15	1	43.85	1	44.40	43.80	0	13,993	0.00%
2022/04/14	22	45.23	21	45.48	45.10	1	14,415	0.01%
2022/04/13	3	44.53	35	44.67	44.50	-32	14,620	-0.22%
2022/04/12	21	43.97	24	44.20	44.20	-3	14,967	-0.02%
2022/04/11	8	44.44	9	44.14	44.00	-1	15,448	-0.01%
2022/04/08	5	45.90	22	46.08	45.75	-17	15,823	-0.11%
2022/04/07	5.1	46.17	9	45.89	45.20	-3.9	16,675	-0.02%
2022/04/06	27	47.20	7	46.95	47.15	20	16,890	0.12%
2022/04/01	2	46.38	3	46.17	46.10	-1	17,214	-0.01%
2022/03/31	6.1	47.63	1	48.50	46.80	5.1	18,222	0.03%
2022/03/30	10	48.28	14	48.97	48.25	-4	19,103	-0.02%
2022/03/29	107	48.20	19	47.91	46.95	88	21,757	0.40%	大買/
2022/03/28	82	47.99	79	47.68	47.60	3	22,374	0.01%
2022/03/25	42.1	47.55	130.2	47.72	47.65	-88.1	22,255	-0.40%	大賣/
2022/03/24	20.1	47.33	79	46.73	45.90	-58.9	21,832	-0.27%
2022/03/23	3	45.83	7	44.37	45.75	-4	21,678	-0.02%
2022/03/22	0	0.00	2	43.08	43.00	-2	22,935	-0.01%
2022/03/18	4	42.79	3	43.07	43.30	1	25,021	0.00%
2022/03/17	0	0.00	2	42.60	42.55	-2	25,932	-0.01%
2022/03/16	8	41.67	0	0.00	41.40	8	26,305	0.03%
2022/03/15	8	42.02	0	0.00	41.90	8	26,355	0.03%
2022/03/14	0	0.00	2	42.70	43.15	-2	26,570	-0.01%
2022/03/11	4	42.08	1	42.30	42.10	3	27,074	0.01%
2022/03/10	4	43.84	11	43.92	43.35	-7	27,079	-0.03%
2022/03/08	8	42.47	8	41.99	41.75	0	27,012	0.00%
2022/03/07	20	43.76	0	0.00	43.00	20	26,897	0.07%
2022/03/04	36	46.23	19	46.64	45.50	17	26,779	0.06%
2022/03/03	22	47.52	9	46.75	46.55	13	26,680	0.05%
2022/03/02	19	46.29	16	46.58	46.90	3	26,600	0.01%
2022/03/01	10	46.79	19	46.26	46.85	-9	26,662	-0.03%
2022/02/25	7	45.70	2	45.13	44.80	5	26,695	0.02%
2022/02/24	17	44.36	0	0.00	44.05	17	26,666	0.06%
2022/02/23	12	46.58	38	46.54	46.50	-26	26,540	-0.10%
2022/02/22	35	45.65	55.2	46.61	45.40	-20.2	26,548	-0.08%
2022/02/21	53.1	47.86	33.1	48.01	47.75	20	26,443	0.08%
2022/02/18	8.1	46.70	37	46.40	47.95	-28.9	26,335	-0.11%
2022/02/17	40	48.04	42	47.76	46.70	-2	26,355	-0.01%
2022/02/16	24	47.41	25.1	45.97	48.15	-1.1	25,774	0.00%
2022/02/15	10	43.85	11	44.53	43.80	-1	25,474	0.00%
2022/02/14	16	43.83	7	43.76	43.50	9	25,529	0.04%
2022/02/11	1	45.30	1.1	45.70	45.70	-0.1	25,612	0.00%
2022/02/10	12.1	45.82	14	45.88	45.20	-1.9	25,949	-0.01%
2022/02/09	7	45.08	7	45.55	45.20	0	25,870	0.00%
2022/02/08	24	44.48	24.1	44.41	44.95	-0.1	25,855	0.00%
2022/02/07	5	42.88	2	42.90	43.90	3	25,760	0.01%
2022/01/26	0	0.00	0.2	41.50	41.60	-0.2	25,716	0.00%
2022/01/25	4	41.30	4	41.19	40.80	0	26,178	0.00%
2022/01/24	21	43.03	21.2	42.71	42.80	-0.2	26,203	0.00%
2022/01/21	10	43.40	6	44.18	42.55	4	26,324	0.02%
2022/01/19	1	45.10	0	0.00	44.80	1	27,174	0.00%
2022/01/18	6	45.65	6	46.20	44.80	0	27,675	0.00%
2022/01/17	19	45.87	21.1	45.59	45.60	-2.1	27,640	-0.01%
2022/01/14	8	44.76	6	44.88	44.15	2	27,650	0.01%
2022/01/13	8	45.05	3	45.67	45.65	5	27,830	0.02%
2022/01/12	4	46.63	5	46.48	46.00	-1	28,004	0.00%
2022/01/11	111	46.51	5	46.63	46.50	106	27,968	0.38%	大買/鉅額交易
2022/01/10	7	48.76	5	48.78	48.70	2	27,612	0.01%
2022/01/07	5	48.87	7	48.78	47.75	-2	27,341	-0.01%
2022/01/06	44	50.03	3	49.82	49.60	41	26,889	0.15%
2022/01/05	73	51.13	68	51.25	50.40	5	26,623	0.02%
2022/01/04	47	51.50	73	51.29	52.10	-26	26,245	-0.10%
2022/01/03	15	49.56	23	50.35	50.70	-8	25,790	-0.03%
2021/12/30	16	51.84	13.2	51.50	50.30	2.8	25,335	0.01%
2021/12/29	18	50.56	19	50.43	50.60	-1	24,493	0.00%
2021/12/28	12	50.33	13	50.23	50.00	-1	24,195	0.00%
2021/12/27	23	51.64	81	50.63	51.70	-58	23,728	-0.24%
2021/12/24	120	50.00	71	50.12	49.40	49	22,652	0.22%	大買/
2021/12/23	77	50.18	158	50.05	49.90	-81	21,538	-0.38%	大賣/
2021/12/22	24	46.31	13	45.99	47.35	11	18,101	0.06%
2021/12/21	75.1	43.16	69	43.35	43.05	6.1	17,170	0.04%
2021/12/20	186	45.00	81	45.17	45.15	105	16,748	0.63%	大買/鉅額交易
2021/12/17	18.1	45.70	50	46.02	45.40	-31.9	16,239	-0.20%
2021/12/16	160	46.07	157	46.39	46.25	3	15,573	0.02%	大買/大賣/
2021/12/15	32	43.66	37	43.16	43.80	-5	13,999	-0.04%
2021/12/14	68	40.44	33	40.93	40.80	35	12,584	0.28%
2021/12/13	19	41.43	48	41.39	42.25	-29	11,852	-0.24%
2021/12/10	23	39.35	17.1	39.90	38.45	5.9	10,891	0.05%
2021/12/09	2	38.58	4	38.53	38.30	-2	10,460	-0.02%
2021/12/08	12	38.67	2	38.88	38.20	10	10,373	0.10%
2021/12/07	57	38.46	52	38.73	39.10	5	10,132	0.05%
2021/12/06	0	0.00	1	36.60	37.20	-1	9,605	-0.01%
2021/12/03	1	36.15	0	0.00	36.20	1	9,602	0.01%
2021/12/02	1	36.30	1	36.50	35.65	0	9,638	0.00%
2021/12/01	0	0.00	2	36.50	36.45	-2	9,665	-0.02%
2021/11/30	1	35.85	0	0.00	36.25	1	9,693	0.01%
2021/11/29	1	35.40	0	0.00	35.45	1	9,748	0.01%
2021/11/26	9	35.86	1	36.25	35.75	8	9,817	0.08%
2021/11/25	6	37.38	10	37.75	37.10	-4	9,738	-0.04%
2021/11/24	21	37.01	11	36.84	38.05	10	9,614	0.10%
2021/11/23	17	38.13	23	37.30	36.85	-6	9,542	-0.06%
2021/11/22	19	37.57	19.1	37.99	37.70	-0.1	9,567	0.00%
2021/11/19	9	37.58	10	37.37	37.35	-1	9,684	-0.01%
2021/11/18	7	37.54	16	37.78	37.55	-9	9,701	-0.09%
2021/11/17	7	37.36	7	37.15	37.15	0	9,687	0.00%
2021/11/16	4	37.91	3	38.92	37.30	1	9,737	0.01%
2021/11/15	1	38.25	4	38.20	38.40	-3	9,596	-0.03%
2021/11/12	15	37.32	10	37.30	37.20	5	9,510	0.05%
2021/11/11	26	36.95	19	37.35	36.55	7	9,519	0.07%
2021/11/10	25	37.54	3	37.73	37.30	22	9,529	0.23%
2021/11/09	7	36.94	8	37.33	37.70	-1	9,481	-0.01%
2021/11/08	2	35.45	11	35.19	35.50	-9	9,209	-0.10%
2021/11/05	21	34.26	1	34.40	34.40	20	9,380	0.21%
2021/11/04	2	35.45	6	35.50	35.25	-4	9,424	-0.04%
2021/11/03	2	35.90	2	36.10	35.20	0	9,455	0.00%
2021/11/02	17	38.17	26	37.11	35.45	-9	9,494	-0.09%
2021/11/01	13	37.05	8	37.09	36.80	5	9,020	0.06%
2021/10/29	42	36.97	36.1	37.08	36.80	5.9	8,881	0.07%
2021/10/28	19	36.91	34	36.99	36.30	-15	8,571	-0.18%
2021/10/27	22.1	37.00	19	36.96	36.30	3.1	8,202	0.04%
2021/10/26	11	36.37	16	37.14	37.25	-5	7,558	-0.07%
2021/10/25	8	34.50	5	34.33	33.90	3	7,035	0.04%
2021/10/22	34	34.91	6	35.17	34.80	28	7,167	0.39%
2021/10/21	3	35.45	3	34.55	35.30	0	7,157	0.00%
2021/10/20	2	35.00	107.1	35.76	35.30	-105.1	7,123	-1.48%	大賣/鉅額交易
2021/10/19	2	32.90	2	33.40	33.00	0	6,882	0.00%
2021/10/15	1	31.70	1	31.70	31.85	0	7,015	0.00%
2021/10/13	1	30.00	0	0.00	29.90	1	7,365	0.01%
2021/10/12	5	30.81	2	30.80	30.75	3	7,493	0.04%
2021/10/08	8	32.45	8	31.63	31.30	0	7,645	0.00%
2021/10/06	36	30.87	39	31.33	30.55	-3	8,574	-0.03%
2021/10/05	6	29.21	7	29.89	30.60	-1	9,372	-0.01%
2021/10/04	2	29.98	1	30.85	29.00	1	9,871	0.01%
2021/10/01	6	31.01	4	30.48	30.45	2	10,423	0.02%
2021/09/30	6	31.60	8	32.13	32.15	-2	11,451	-0.02%
2021/09/29	6	31.48	0	0.00	31.30	6	11,934	0.05%
2021/09/28	103	32.41	1	33.40	32.35	102	12,399	0.82%	大買/鉅額交易
2021/09/27	24	33.33	27	33.57	33.25	-3	12,598	-0.02%
2021/09/23	25	32.56	23	33.08	32.05	2	13,219	0.02%
2021/09/22	1	30.80	0	0.00	31.50	1	13,700	0.01%
2021/09/17	3	32.18	0	0.00	32.35	3	15,407	0.02%
2021/09/16	3	33.00	8	33.18	32.65	-5	15,957	-0.03%
2021/09/15	2	32.50	0	0.00	32.60	2	16,277	0.01%
2021/09/14	8	32.71	2	32.95	32.15	6	16,573	0.04%
2021/09/13	10	32.92	8	33.46	32.65	2	16,735	0.01%
2021/09/10	2	32.53	0	0.00	32.85	2	16,909	0.01%
2021/09/09	0	0.00	1	32.85	33.00	-1	17,150	-0.01%
2021/09/08	3	32.48	5	32.15	32.05	-2	17,334	-0.01%
2021/09/07	5	32.60	0	0.00	33.45	5	17,836	0.03%
2021/09/06	15	33.60	0	0.00	33.45	15	18,298	0.08%
2021/09/03	5	34.85	1	35.00	34.90	4	18,328	0.02%
2021/09/01	8.2	37.15	7	35.87	35.80	1.2	18,456	0.01%
2021/08/31	17	36.03	22	36.22	35.95	-5	18,438	-0.03%
2021/08/30	27	35.96	27	36.22	35.90	0	18,637	0.00%
2021/08/27	15	35.80	16	37.17	35.65	-1	18,817	-0.01%
2021/08/26	9	36.25	8	36.66	36.85	1	19,040	0.01%
2021/08/25	49	36.71	65	35.98	36.10	-16	19,122	-0.08%
2021/08/24	21	35.21	30	35.18	34.25	-9	19,301	-0.05%
2021/08/23	39	34.56	25	34.73	34.90	14	19,627	0.07%
2021/08/20	28	33.64	28	33.36	34.05	0	19,925	0.00%
2021/08/19	7	34.41	8	32.94	32.50	-1	20,009	0.00%
2021/08/18	2	30.88	5	32.47	34.45	-3	20,301	-0.01%
2021/08/17	10	33.97	22	33.65	31.80	-12	20,427	-0.06%
2021/08/16	17	34.33	7	34.59	34.10	10	20,432	0.05%
2021/08/13	30	37.08	14	37.55	35.80	16	20,452	0.08%
2021/08/12	11	38.30	25	38.72	38.25	-14	20,523	-0.07%
2021/08/11	54	38.29	45	38.13	38.95	9	20,594	0.04%
2021/08/10	28	37.55	27	37.95	37.65	1	20,667	0.00%
2021/08/09	0	0.00	82	38.28	37.05	-82	20,854	-0.39%
2021/08/06	1	36.55	17	38.08	37.60	-16	21,081	-0.08%
2021/08/05	19.1	36.63	32	36.70	36.60	-12.9	21,273	-0.06%
2021/08/04	0.1	37.50	1	37.50	37.45	-0.9	21,764	0.00%
2021/08/03	1	38.04	1	38.40	37.65	0	22,054	0.00%
2021/08/02	1	37.65	2.1	37.88	38.00	-1.1	22,273	0.00%
2021/07/30	9.1	38.37	8	37.96	37.90	1.1	22,477	0.00%
2021/07/29	5	38.17	5	38.37	38.40	0	22,689	0.00%
2021/07/28	2	37.13	41	38.02	38.10	-39	22,900	-0.17%
2021/07/27	9.1	40.70	17	41.32	39.65	-7.9	23,195	-0.03%
2021/07/26	189	41.63	188	41.67	41.60	1	23,492	0.00%	大買/大賣/
2021/07/23	6	39.80	12	39.72	40.05	-6	24,314	-0.02%
2021/07/22	2	39.10	4	39.05	38.90	-2	24,927	-0.01%
2021/07/21	20	38.51	21	38.02	37.75	-1	25,844	0.00%
2021/07/20	23.3	38.46	9	37.91	37.75	14.3	25,772	0.06%
2021/07/19	25	39.88	14	40.05	39.80	11	25,664	0.04%
2021/07/16	18	41.12	10	41.01	40.50	8	25,559	0.03%
2021/07/15	1	41.45	6	41.38	40.90	-5	25,443	-0.02%
2021/07/14	60	40.73	10	41.21	40.45	50	25,327	0.20%
2021/07/13	49	44.01	59	43.90	41.35	-10	25,095	-0.04%
2021/07/12	62	42.55	36	43.12	43.15	26	24,316	0.11%
2021/07/09	25	42.26	34.5	42.28	41.20	-9.5	23,498	-0.04%
2021/07/08	23	41.60	24	41.95	42.40	-1	22,982	0.00%
2021/07/07	61	41.52	67	40.45	40.80	-6	22,452	-0.03%
2021/07/06	6	41.87	33	42.81	43.00	-27	21,586	-0.13%
2021/07/05	28	39.17	17	39.40	39.10	11	21,259	0.05%
2021/07/02	18	37.24	14	37.96	37.60	4	21,926	0.02%
2021/07/01	25	37.53	28	36.81	36.90	-3	21,974	-0.01%
2021/06/30	14	38.27	21	38.53	38.15	-7	21,976	-0.03%
2021/06/29	32	38.87	33	38.55	37.25	-1	21,852	0.00%
2021/06/28	83	39.92	36	40.30	39.75	47	21,547	0.22%
2021/06/25	11	38.50	21	38.24	39.80	-10	20,099	-0.05%
2021/06/24	16	35.88	114	36.44	36.20	-98	19,674	-0.50%	大賣/
2021/06/23	21	35.09	22	35.56	35.80	-1	19,435	-0.01%
2021/06/22	19.4	34.16	21	33.38	33.40	-1.6	19,356	-0.01%
2021/06/21	16.1	34.64	12	34.32	34.05	4.1	19,369	0.02%
2021/06/18	18	36.39	18	36.29	35.85	0	19,561	0.00%
2021/06/17	8	35.37	15	36.22	36.30	-7	21,100	-0.03%
2021/06/16	240	35.75	17	36.08	35.25	223	22,480	0.99%	大買/鉅額交易
2021/06/15	12	35.50	50	36.44	36.55	-38	23,594	-0.16%
2021/06/11	2	33.83	5	33.62	33.25	-3	24,009	-0.01%
2021/06/10	6	33.44	2	34.35	33.20	4	24,903	0.02%
2021/06/09	66	34.19	28	33.25	33.25	38	25,010	0.15%
2021/06/08	14	34.44	11	34.72	34.75	3	24,966	0.01%
2021/06/07	19	35.02	25	34.60	34.30	-6	24,939	-0.02%
2021/06/04	5	36.43	7	35.96	36.10	-2	24,757	-0.01%
2021/06/03	21	36.12	13	36.91	36.20	8	24,630	0.03%
2021/06/02	16	35.99	16	35.76	35.40	0	24,417	0.00%
2021/06/01	18	36.45	18.2	36.15	36.70	-0.2	24,292	0.00%
2021/05/31	13.2	36.15	11	36.60	36.40	2.2	24,079	0.01%
2021/05/28	7	32.90	14	33.13	33.80	-7	24,205	-0.03%
2021/05/27	4	31.03	4	31.26	30.75	0	24,751	0.00%
2021/05/26	17	30.25	19	30.14	30.40	-2	24,713	-0.01%
2021/05/25	8	29.73	4	30.11	31.15	4	24,380	0.02%
2021/05/24	4.1	28.08	4	28.29	28.35	0.1	24,247	0.00%
2021/05/21	5	27.43	14	27.69	27.90	-9	24,179	-0.04%
2021/05/20	8	27.13	7	27.82	26.65	1	24,303	0.00%
2021/05/19	12	27.88	9	27.69	27.65	3	24,174	0.01%
2021/05/18	16	27.14	9	27.39	28.15	7	24,050	0.03%
2021/05/17	11.1	26.91	22	25.89	25.60	-10.9	23,768	-0.05%
2021/05/14	14.3	29.81	5	28.01	28.40	9.3	23,502	0.04%
2021/05/13	8	29.91	18	30.14	29.85	-10	23,224	-0.04%
2021/05/12	25.1	31.66	47.5	30.55	30.40	-22.4	22,926	-0.10%
2021/05/11	21.1	32.81	20	32.00	32.10	1.1	22,378	0.00%
2021/05/10	18	36.07	3	36.87	35.30	15	22,094	0.07%
2021/05/07	16	34.80	12	35.03	36.95	4	21,966	0.02%
2021/05/06	13	34.73	21	35.29	34.30	-8	21,867	-0.04%
2021/05/05	19	35.58	7	35.91	34.45	12	21,673	0.06%
2021/05/04	29	37.12	21.5	38.36	36.10	7.5	21,592	0.03%
2021/05/03	27	40.01	16	40.38	38.70	11	21,235	0.05%
2021/04/29	43.1	46.33	25	45.69	42.95	18.1	20,791	0.09%
2021/04/28	71	43.83	121.3	44.04	45.10	-50.3	19,829	-0.25%	大賣/
2021/04/27	78.7	41.47	41	42.27	41.00	37.7	19,229	0.20%
2021/04/26	7	39.90	0	0.00	39.90	7	18,422	0.04%
2021/04/23	6	35.16	4.7	35.81	36.30	1.3	18,508	0.01%
2021/04/22	6.2	33.24	1	34.40	33.00	5.2	18,616	0.03%
2021/04/21	3.1	33.42	3	33.63	34.40	0.1	18,814	0.00%
2021/04/20	1.1	33.82	2	33.55	34.15	-0.9	18,976	0.00%
2021/04/19	0.1	35.95	1.4	35.18	34.50	-1.3	19,413	-0.01%
2021/04/16	0.1	36.60	1	35.70	36.40	-0.9	20,088	0.00%
2021/04/15	2.2	35.13	0	0.00	35.70	2.2	20,268	0.01%
2021/04/14	5.1	34.50	3	33.87	35.10	2.1	20,395	0.01%
2021/04/13	3.1	37.58	2	38.00	37.00	1.1	20,488	0.01%
2021/04/12	5.4	34.97	3	34.93	38.00	2.4	20,566	0.01%
2021/04/09	4.1	37.80	4	37.80	37.80	0.1	20,758	0.00%
2021/04/08	32	41.87	3	41.78	41.95	29	20,895	0.14%
2021/04/07	15.3	37.96	4	38.48	38.90	11.3	19,783	0.06%
2021/04/06	2	33.70	28	33.46	35.40	-26	19,602	-0.13%
2021/04/01	27	30.00	0	0.00	32.20	27	19,483	0.14%
2021/03/31	14	29.41	67	29.50	29.30	-53	19,341	-0.27%
2021/03/30	9	29.05	4	28.64	29.30	5	19,307	0.03%
2021/03/29	29	26.80	37	26.70	26.95	-8	19,141	-0.04%
2021/03/26	6	25.81	5	25.74	26.20	1	19,240	0.01%
2021/03/25	9	26.43	2	26.20	25.75	7	19,364	0.04%
2021/03/24	12	25.42	3.1	24.19	25.30	8.9	20,185	0.04%
2021/03/23	1	24.10	30.4	24.32	24.45	-29.4	20,830	-0.14%
2021/03/22	78	26.96	22	26.81	26.00	56	20,580	0.27%
2021/03/19	24	24.69	112	25.48	25.55	-88	19,048	-0.46%	大賣/
2021/03/18	22	22.71	23	22.79	23.25	-1	17,938	-0.01%
2021/03/17	272	20.17	166.5	21.10	21.15	105.6	16,444	0.64%	大買/大賣/鉅額交易
2021/03/16	12	19.55	19.1	19.90	19.25	-7.1	15,750	-0.04%
2021/03/15	5	18.36	9	18.48	18.50	-4	14,969	-0.03%
2021/03/12	13	18.00	0	0.00	17.90	13	15,063	0.09%
2021/03/11	2	17.30	17	17.61	17.70	-15	15,623	-0.10%
2021/03/10	2	17.15	1	17.05	17.00	1	15,916	0.01%
2021/03/09	11	16.53	8	16.46	17.10	3	16,439	0.02%
2021/03/08	10	16.92	2	17.20	16.80	8	17,152	0.05%
2021/03/05	2	17.50	0	0.00	17.30	2	17,645	0.01%
2021/03/04	11	17.23	0	0.00	17.35	11	17,670	0.06%
2021/03/03	12	18.31	3	19.10	17.80	9	17,605	0.05%
2021/03/02	6	19.22	17	19.51	19.45	-11	17,445	-0.06%
2021/02/26	2	18.08	3	17.53	17.85	-1	16,612	-0.01%
2021/02/25	1	17.55	4	17.60	17.55	-3	16,460	-0.02%
2021/02/24	7	17.66	2	18.05	17.50	5	16,430	0.03%
2021/02/23	17	17.64	14	17.73	17.50	3	16,298	0.02%
2021/02/22	1	17.95	8	17.87	17.70	-7	16,355	-0.04%
2021/02/19	0	0.00	2	17.20	17.25	-2	16,104	-0.01%
2021/02/18	0	0.00	1	16.80	16.85	-1	16,065	-0.01%
2021/02/17	0	15.80	2	16.10	16.60	-2	15,983	-0.01%
2021/02/05	3	16.00	1	16.05	15.80	2	15,950	0.01%
2021/02/04	1	16.05	1	16.15	16.10	0	16,037	0.00%
2021/02/03	0	0.00	5	16.39	16.10	-5	16,018	-0.03%
2021/02/02	4	16.34	3	16.15	16.15	1	16,054	0.01%
2021/02/01	6	16.28	2	16.45	16.20	4	16,069	0.02%
2021/01/29	14	17.44	14	17.09	16.50	0	16,124	0.00%
2021/01/28	8	17.09	16	16.86	17.05	-8	16,239	-0.05%
2021/01/27	0	0.00	3	16.65	16.65	-3	16,178	-0.02%
2021/01/26	6	16.38	4	16.51	16.25	2	16,403	0.01%
2021/01/25	2	16.00	2	15.70	15.95	0	16,194	0.00%
2021/01/22	2	15.90	2	15.95	15.95	0	16,058	0.00%
2021/01/21	9	16.59	3	16.57	15.90	6	16,017	0.04%
2021/01/20	5	16.79	20	17.00	16.40	-15	15,875	-0.09%
2021/01/19	31	17.72	4	17.06	17.55	27	15,684	0.17%
2021/01/18	13	17.21	4	17.24	17.20	9	15,497	0.06%
2021/01/15	20	17.91	2	17.83	17.80	18	15,367	0.12%
2021/01/14	2	17.93	1	18.15	18.25	1	15,141	0.01%
2021/01/13	15	17.62	6	17.78	17.45	9	14,972	0.06%
2021/01/12	9	17.62	13	17.80	17.10	-4	14,844	-0.03%
2021/01/11	252	17.90	286	17.98	18.25	-34	14,511	-0.23%	大買/大賣/
2021/01/08	15	16.99	213	17.10	16.75	-198	14,277	-1.39%	大賣/鉅額交易
2021/01/07	7	16.51	8	16.64	16.70	-1	14,733	-0.01%
2021/01/06	1	16.35	0	0.00	16.00	1	14,688	0.01%
2021/01/05	2	16.78	0	0.00	16.55	2	14,508	0.01%
2021/01/04	5	16.50	17	16.74	16.95	-12	14,338	-0.08%
2020/12/31	108	16.37	21	16.33	16.30	87	13,928	0.62%	大買/
2020/12/30	10	16.40	13	16.15	16.15	-3	13,640	-0.02%
2020/12/29	0	0.00	1	16.15	16.15	-1	13,589	-0.01%
2020/12/28	100	16.05	0	0.00	16.15	100	13,565	0.74%
2020/12/25	18	16.73	0	0.00	16.50	18	13,417	0.13%
2020/12/24	17	16.49	10	16.50	16.30	7	13,307	0.05%
2020/12/23	13	15.88	31	15.81	15.85	-18	13,152	-0.14%
2020/12/22	1	16.55	2	16.23	15.70	-1	13,100	-0.01%
2020/12/21	21	16.82	0	0.00	16.55	21	12,998	0.16%
2020/12/18	42	17.05	60	16.81	16.70	-18	13,098	-0.14%
2020/12/17	17	16.76	42	16.83	17.35	-25	12,820	-0.19%
2020/12/16	10	16.00	10	15.85	15.80	0	12,522	0.00%
2020/12/15	23	15.81	24	15.79	15.80	-1	12,475	-0.01%
2020/12/14	24	15.76	5	15.92	16.20	19	12,329	0.15%
2020/12/11	7	15.29	2	15.20	15.30	5	11,888	0.04%
2020/12/10	58	15.75	12.1	15.51	15.45	46	11,707	0.39%
2020/12/09	9	15.67	1	15.35	15.35	8	11,550	0.07%
2020/12/08	15	15.83	1.1	16.19	15.80	14	11,360	0.12%
2020/12/07	5.1	15.95	98	15.42	16.00	-92.9	11,045	-0.84%
2020/12/04	76	15.47	11	15.42	15.50	65	10,384	0.63%
2020/12/03	32	15.26	10	15.75	15.15	22	10,014	0.22%
2020/12/02	16	14.28	5	14.57	14.60	11	9,500	0.12%
2020/12/01	0	0.00	6.1	14.15	14.20	-6.1	8,759	-0.07%
2020/11/30	0	0.00	23	12.70	12.95	-23	8,208	-0.28%
2020/11/26	115	12.65	112	12.73	12.35	3	8,290	0.04%	大買/大賣/
2020/11/25	22	12.07	2	12.30	12.00	20	7,863	0.25%
2020/11/24	1	11.90	6	11.97	11.90	-5	7,777	-0.06%
2020/11/23	1	11.95	0	0.00	11.90	1	7,737	0.01%
2020/11/20	1	11.95	1	12.05	11.85	0	7,713	0.00%
2020/11/19	6	12.15	0	0.00	11.95	6	7,714	0.08%
2020/11/18	0.1	11.70	0	0.00	11.50	0.1	7,661	0.00%
2020/11/17	1	11.50	3	11.70	11.70	-2	7,784	-0.03%
2020/11/16	2	11.55	0	0.00	11.35	2	7,756	0.03%
2020/11/11	1	11.70	1	11.80	12.00	0	7,663	0.00%
2020/11/10	1	11.90	4	12.11	11.60	-3	7,638	-0.04%
2020/11/09	10	12.07	0	0.00	11.95	10	7,582	0.13%
2020/11/06	2	12.25	1	12.05	12.15	1	7,633	0.01%
2020/11/05	71	12.56	72	12.45	12.40	-1	7,524	-0.01%
2020/11/04	2	12.13	2	12.15	12.15	0	7,283	0.00%
2020/11/03	0	0.00	3	12.02	12.05	-3	7,167	-0.04%
2020/11/02	1	11.80	1	11.75	11.80	0	6,852	0.00%
2020/10/30	4	11.90	2	11.90	11.70	2	6,847	0.03%
2020/10/29	0	0.00	4	11.55	11.90	-4	6,819	-0.06%
2020/10/23	3	11.95	0	0.00	12.00	3	6,583	0.05%
2020/10/21	4	12.19	4	12.25	12.05	0	6,496	0.00%
2020/10/20	2	12.00	0	0.00	12.20	2	6,428	0.03%
2020/10/19	1	11.65	2	11.90	12.25	-1	6,340	-0.02%
2020/10/16	12	12.37	5	12.85	11.50	7	6,182	0.11%
2020/10/15	2	12.33	17	12.40	12.40	-15	5,884	-0.25%
2020/10/14	10	11.20	10	11.35	11.30	0	5,207	0.00%
2020/10/08	1	10.65	1	10.35	10.45	0	5,104	0.00%
2020/10/07	1.6	10.50	1	10.55	10.55	0.6	5,218	0.01%
2020/10/06	1	10.45	1	10.40	10.40	0	5,482	0.00%
2020/10/05	2	10.08	2	10.25	10.40	0	5,580	0.00%
2020/09/30	0.4	10.00	2	10.00	10.05	-1.6	5,524	-0.03%
2020/09/28	2.9	9.96	4	9.95	10.20	-1.1	5,547	-0.02%
2020/09/25	5	9.92	3	9.85	9.73	2	5,558	0.04%
2020/09/24	2	9.92	5	9.82	9.90	-3	5,572	-0.05%
2020/09/23	2	11.23	5	10.78	10.50	-3	5,481	-0.05%
2020/09/22	126	12.19	173	12.24	11.50	-47	5,275	-0.89%	大買/大賣/
2020/09/21	141	11.94	89	11.97	12.00	52	4,595	1.13%	大買/
2020/09/18	3.7	10.94	5	10.60	10.95	-1.4	4,053	-0.03%
2020/09/17	8.5	10.43	1	10.70	10.50	7.5	3,951	0.19%
2020/09/16	3	10.25	7	10.27	10.40	-4	3,812	-0.10%
2020/09/15	1	10.20	1	10.25	10.15	0	3,766	0.00%
2020/09/14	5	10.30	0	0.00	10.10	5	3,746	0.13%
2020/09/11	0	9.75	0	0.00	9.75	0	3,660	0.00%
2020/09/10	3	10.25	3	10.15	10.10	0	3,634	0.00%
2020/09/08	2	10.00	0	0.00	10.00	2	3,600	0.06%
2020/09/07	3	10.15	1	10.35	10.15	2	3,584	0.06%
2020/09/04	2	10.20	2	10.05	10.15	0	3,526	0.00%
2020/09/03	2	10.10	5	10.10	10.10	-3	3,464	-0.09%
2020/09/02	2	9.96	0	0.00	10.05	2	3,440	0.06%
2020/09/01	5	10.55	0	0.00	10.35	5	3,458	0.14%
2020/08/24	0	0.00	1	9.80	9.75	-1	3,292	-0.03%
2020/08/19	1	9.60	0	0.00	9.58	1	3,148	0.03%
2020/08/13	2.2	9.23	2	9.32	9.26	0.2	3,027	0.01%
2020/08/12	0	0.00	10	9.46	9.47	-10	2,993	-0.33%
2020/08/10	4	9.14	0	0.00	9.07	4	2,871	0.14%
2020/08/07	1	9.16	0	0.00	9.14	1	2,864	0.03%
2020/08/06	3	9.18	4	9.13	9.13	-1	2,864	-0.03%
2020/08/04	1	9.12	1	9.23	9.11	0	2,843	0.00%
2020/08/03	10	8.96	8	8.98	8.98	2	2,838	0.07%
2020/07/28	6	8.85	8	8.52	8.47	-2	2,838	-0.07%
2020/07/27	6	9.10	6	8.85	8.76	0	2,827	0.00%
2020/07/24	2	9.00	0	0.00	8.95	2	2,825	0.07%
2020/07/22	3	9.30	2	9.37	9.35	1	2,797	0.04%
2020/07/20	1	9.31	1	9.27	9.20	0	2,543	0.00%
2020/07/17	6	9.28	6	9.17	9.01	0	2,529	0.00%
2020/07/16	1	9.35	0	0.00	9.35	1	2,500	0.04%
2020/07/15	3	9.46	2	9.56	9.29	1	2,486	0.04%
2020/07/14	5	9.96	3	10.01	9.51	2	2,461	0.08%
2020/07/13	11	9.51	16	9.88	10.00	-5	2,334	-0.21%
2020/07/10	2	9.46	2	9.49	9.12	0	2,047	0.00%
2020/07/09	2	9.38	1	9.43	9.34	1	1,934	0.05%
2020/07/02	0	0.00	7	9.24	9.23	-7	1,668	-0.42%
2020/07/01	1	8.52	0	0.00	9.10	1	1,598	0.06%
2020/06/30	7	8.51	7	8.63	8.63	0	1,448	0.00%
2020/06/29	0	0.00	1	7.94	7.85	-1	1,339	-0.07%
2020/06/19	0	0.00	5	8.08	8.03	-5	1,321	-0.38%
2020/06/18	0	0.00	1	8.12	8.07	-1	1,322	-0.08%
2020/06/15	2	7.87	0	0.00	7.69	2	1,361	0.15%
2020/06/11	0	0.00	1	7.93	7.90	-1	1,374	-0.07%
2020/06/08	2	8.23	9	8.54	8.54	-7	1,319	-0.53%
2020/06/05	0	0.00	5	7.80	7.77	-5	1,214	-0.41%
2020/05/29	5	7.78	0	0.00	7.50	5	1,105	0.45%
2020/05/28	0	0.00	1	7.80	7.86	-1	1,033	-0.10%
2020/05/21	1	7.15	1	7.21	7.06	0	855	0.00%
2020/05/06	0	0.00	7	7.08	7.06	-7	756	-0.93%
2020/04/30	0	0.00	4	7.29	7.35	-4	746	-0.54%
2020/04/29	0	0.00	5	7.21	7.20	-5	743	-0.67%
2020/04/28	10	6.89	0	0.00	6.90	10	736	1.36%
2020/04/17	1	7.06	1	7.11	6.93	0	809	0.00%
2020/04/10	1	6.33	2	6.41	6.38	-1	802	-0.12%
2020/04/09	1	6.41	0	0.00	6.37	1	832	0.12%
2020/04/06	1	5.94	10	5.92	5.98	-9	833	-1.08%
2020/03/30	1	5.59	0	0.00	5.83	1	866	0.12%
2020/03/27	1	5.80	0	0.00	5.82	1	913	0.11%
2020/03/26	1	5.84	1	5.85	5.80	0	973	0.00%
2020/03/24	0	5.63	0	0.00	5.42	0	1,009	0.00%
2020/03/19	5	5.12	0	0.00	5.04	5	1,011	0.49%
2020/03/05	1	8.28	1	8.34	8.33	0	1,091	0.00%
2020/02/24	0	0.00	1	8.61	8.49	-1	1,284	-0.08%
2020/02/21	1	8.64	0	8.61	8.61	1	1,287	0.08%
2020/02/17	1	8.48	2	8.49	8.49	-1	1,314	-0.08%
2020/02/14	1	8.55	0	0.00	8.49	1	1,317	0.08%
2020/02/11	1	8.50	1	8.56	8.53	0	1,333	0.00%
2020/02/05	1	8.71	1	8.79	8.83	0	1,323	0.00%
2020/01/31	2	8.73	2	8.78	8.77	0	1,299	0.00%
2020/01/16	0	0.00	5	9.71	9.72	-5	1,258	-0.40%
2020/01/15	5	9.78	4	9.81	9.84	1	1,273	0.08%
2020/01/14	4	9.44	0	0.00	9.43	4	1,218	0.33%
2020/01/06	0	0.00	5	9.82	9.76	-5	1,147	-0.44%
2020/01/03	4	9.90	0	0.00	9.90	4	1,139	0.35%
2019/12/26	0	0.00	1	10.25	10.25	-1	1,063	-0.09%
2019/12/25	1	10.25	0	0.00	10.20	1	1,047	0.10%
2019/12/23	6	10.24	1	10.20	10.10	5	994	0.50%
2019/12/17	4	9.95	0	0.00	9.92	4	906	0.44%
2019/12/16	1	9.85	1	9.96	9.93	0	897	0.00%
2019/12/06	0	0.00	10	9.91	9.88	-10	843	-1.19%
2019/12/05	17	10.20	4	10.05	9.98	13	820	1.58%
2019/12/03	4	9.47	0	0.00	9.48	4	685	0.58%
2019/09/24	0	0.00	2	9.10	9.05	-2	535	-0.37%
2019/09/20	1	9.24	0	0.00	9.14	1	525	0.19%
2019/09/19	6	9.07	5	9.20	9.22	1	513	0.19%
2019/09/04	6	8.98	6	8.99	8.99	0	510	0.00%
2019/08/21	0.5	8.90	0	0.00	8.92	0.5	515	0.10%
2019/08/19	0.1	8.70	0	0.00	8.71	0.1	493	0.01%
2019/08/08	1	8.23	8	8.27	8.20	-7	480	-1.46%
2019/08/07	4	8.21	4	8.21	8.19	0	482	0.00%
2019/08/05	0	0.00	4	8.43	8.40	-4	501	-0.80%
2019/06/05	0.3	9.00	0	0.00	9.01	0.3	1,345	0.02%
2019/05/16	1	9.23	1	9.16	9.05	0	1,859	0.00%
2019/05/10	1.2	9.86	1	9.73	9.75	0.2	1,852	0.01%
2019/05/09	1	9.98	0	0.00	9.82	1	1,845	0.05%
2019/05/03	1	10.25	0	0.00	10.25	1	1,870	0.05%
2019/04/29	2	10.35	2	10.25	10.15	0	1,868	0.00%
2019/04/24	1.2	10.62	1	10.60	10.50	0.2	1,876	0.01%
2019/04/22	1	10.75	1	10.80	10.75	0	1,879	0.00%
2019/04/19	1	10.65	1	10.75	10.70	0	1,946	0.00%
2019/04/18	1	10.80	3	10.57	10.55	-2	1,948	-0.10%
2019/04/17	3	11.02	3	10.98	10.90	0	1,936	0.00%
2019/04/09	0	0.00	2	10.55	10.50	-2	1,859	-0.11%
2019/04/08	3	10.63	5	10.62	10.60	-2	1,860	-0.11%
2019/03/25	0	0.00	4	10.40	10.45	-4	1,913	-0.21%
2019/03/22	1	10.90	0	0.00	10.75	1	2,028	0.05%
2019/03/21	1	10.90	0	0.00	10.90	1	2,021	0.05%
2019/03/19	1	10.90	0	0.00	10.85	1	2,024	0.05%
2019/03/18	2	10.98	0	0.00	10.90	2	2,071	0.10%
2019/03/15	5	11.41	6	11.21	11.05	-1	2,071	-0.05%
2019/03/14	5	11.56	0	0.00	11.45	5	1,864	0.27%
2019/03/13	2	11.60	2	11.70	11.60	0	1,866	0.00%
2019/03/12	6	12.34	7	12.06	11.80	-1	1,863	-0.05%
2019/03/11	3	11.92	0	0.00	11.85	3	1,734	0.17%
2019/03/08	3	11.17	5	11.20	12.00	-2	1,706	-0.12%
2019/03/06	2	11.23	12	11.32	11.45	-10	1,629	-0.61%
2019/03/05	10	11.45	1	11.45	11.30	9	1,589	0.57%
2019/03/04	5	11.40	39	10.88	11.25	-34	1,493	-2.28%
2019/02/25	5	10.85	20	10.85	10.85	-15	1,429	-1.05%
2019/02/20	1	10.50	0	0.00	10.55	1	1,373	0.07%
2019/02/19	2	10.63	2	10.40	10.40	0	1,377	0.00%
2019/01/24	0	0.00	1	10.15	10.10	-1	1,268	-0.08%
2019/01/18	0	0.00	1	10.30	10.30	-1	1,281	-0.08%
2019/01/16	1	10.30	0	0.00	10.25	1	1,284	0.08%
2019/01/11	2	10.68	2	10.80	10.40	0	1,273	0.00%
2019/01/10	0	0.00	51	10.30	10.50	-51	1,197	-4.26%
2019/01/08	1	10.25	1	10.35	10.25	0	1,191	0.00%
2019/01/07	1	10.25	1	10.35	10.25	0	1,197	0.00%
2019/01/03	0	0.00	4	10.30	10.25	-4	1,255	-0.32%
2019/01/02	1	10.45	4	10.39	10.30	-3	1,269	-0.24%
2018/12/28	0	0.00	3	10.35	10.65	-3	1,260	-0.24%
2018/12/27	1	10.40	3	10.40	10.20	-2	1,269	-0.16%
2018/12/26	1	10.50	4	10.20	10.20	-3	1,274	-0.24%
2018/12/22	2	10.53	0	0.00	10.75	2	1,263	0.16%
2018/12/20	0	0.00	3	10.10	10.15	-3	1,220	-0.25%
2018/12/19	0	0.00	6	10.52	10.55	-6	1,202	-0.50%
2018/12/18	4	10.66	0	0.00	10.45	4	1,195	0.33%
2018/12/17	14	11.27	1	10.75	11.10	13	1,163	1.12%
2018/12/11	2	10.70	1	10.80	10.60	1	988	0.10%
2018/12/06	1	11.05	2	10.30	10.10	-1	882	-0.11%
2018/12/04	0	0.00	1	10.15	10.20	-1	845	-0.12%
2018/11/30	2	9.93	0	0.00	9.95	2	831	0.24%
2018/11/28	0	0.00	5	9.95	9.88	-5	843	-0.59%
2018/11/22	10	9.75	0	0.00	9.58	10	836	1.20%
2018/11/16	1	8.92	0	0.00	8.81	1	863	0.12%
2018/11/09	0	8.51	0	0.00	8.51	0	917	0.00%
2018/10/25	6	8.01	99	7.93	7.77	-93	1,033	-9.00%
2018/10/18	0.2	8.67	0	0.00	8.67	0.2	1,015	0.02%
2018/10/17	0.2	8.69	0	0.00	8.69	0.2	1,019	0.02%
2018/10/15	0	0.00	14	8.51	8.46	-14	1,035	-1.35%
2018/10/01	0	0.00	2	10.40	10.50	-2	942	-0.21%
2018/09/19	0	0.00	3	10.50	10.40	-3	979	-0.31%
2018/09/13	0	0.00	42	10.45	10.45	-42	1,054	-3.98%
2018/09/12	5	10.35	0	0.00	10.35	5	1,055	0.47%
2018/09/11	0	0.00	10	10.15	10.40	-10	1,070	-0.93%
2018/09/07	15	10.47	10	10.40	10.35	5	1,112	0.45%
2018/09/06	5	10.80	0	0.00	10.75	5	1,110	0.45%
2018/08/24	1	11.40	0	0.00	11.50	1	1,574	0.06%
2018/08/23	2	11.55	5	11.68	11.70	-3	1,561	-0.19%
2018/08/20	0	0.00	1	11.40	11.30	-1	1,537	-0.07%
2018/08/17	5	11.37	1	11.50	11.15	4	1,529	0.26%
2018/08/16	0	0.00	6	11.17	11.20	-6	1,503	-0.40%
2018/08/10	3	11.23	0	0.00	11.10	3	1,486	0.20%
2018/08/09	8	11.16	1	11.35	11.30	7	1,473	0.48%
2018/08/03	0	0.00	7	10.75	10.70	-7	1,535	-0.46%
2018/07/02	0	0.00	1	11.20	11.05	-1	1,718	-0.06%
2018/06/28	2	11.10	0	0.00	11.05	2	1,750	0.11%
2018/06/26	0	0.00	1	11.30	11.20	-1	1,747	-0.06%
2018/06/25	0	0.00	5	11.45	11.50	-5	1,741	-0.29%
2018/06/22	4	11.00	0	0.00	11.00	4	1,694	0.24%
2018/06/15	0	0.00	2	11.45	11.40	-2	1,701	-0.12%
2018/06/08	0	0.00	1	11.35	11.45	-1	1,541	-0.06%
2018/06/07	6	11.73	0	0.00	11.75	6	1,481	0.41%
2018/06/05	0	0.00	1	10.55	10.45	-1	1,300	-0.08%
2018/06/04	1	10.65	1	10.55	10.55	0	1,357	0.00%
2018/05/25	0	0.00	5	10.00	10.00	-5	1,311	-0.38%
2018/05/22	20	10.10	0	0.00	10.00	20	1,403	1.42%
2018/05/18	1	10.00	0	0.00	10.05	1	1,400	0.07%
2018/05/16	5	9.88	0	0.00	9.60	5	1,411	0.35%
2018/05/14	2	10.35	1	10.35	10.10	1	1,446	0.07%
2018/05/02	5	10.80	0	0.00	10.80	5	1,471	0.34%
2018/04/23	0	0.00	3	11.35	11.10	-3	1,545	-0.19%
2018/04/19	0	0.00	3	11.40	11.40	-3	1,561	-0.19%
2018/04/18	0	0.00	7	11.45	11.40	-7	1,607	-0.44%
2018/04/16	6	11.76	1	11.85	11.60	5	1,633	0.31%
2018/04/13	5	11.95	0	0.00	11.95	5	1,650	0.30%
2018/04/12	0	0.00	1	12.05	12.00	-1	1,740	-0.06%
2018/04/11	21	12.29	15	12.53	12.20	6	1,777	0.34%
2018/04/03	10	11.70	0	0.00	11.80	10	1,905	0.52%
2018/04/02	6	12.09	0	0.00	11.85	6	1,932	0.31%
2018/03/31	16	11.72	10	11.70	11.60	6	1,950	0.31%
2018/03/30	30	11.81	0	0.00	11.70	30	1,977	1.52%
2018/03/26	15	11.57	15	11.78	11.75	0	2,578	0.00%
2018/03/19	10	12.50	0	0.00	12.30	10	3,171	0.32%
2018/03/16	0.3	12.65	0	0.00	12.70	0.3	3,272	0.01%
2018/03/15	10	12.85	0	0.00	12.85	10	3,273	0.31%
2018/03/14	65	12.84	0	0.00	12.80	65	3,301	1.97%
2018/03/13	0	0.00	4	12.75	12.75	-4	3,328	-0.12%
2018/03/12	8	12.76	3	12.75	12.70	5	3,344	0.15%
2018/03/09	23	13.07	0	0.00	12.90	23	3,342	0.69%
2018/03/08	24	13.19	20	13.25	13.10	4	3,355	0.12%
2018/03/06	3	12.78	0	0.00	12.70	3	3,351	0.09%
2018/03/05	15	12.94	5	13.00	12.65	10	3,683	0.27%
2018/03/01	1	12.90	0	0.00	13.00	1	3,728	0.03%
2018/02/27	0	0.00	3	12.85	12.90	-3	3,731	-0.08%
2018/02/26	5	13.15	5	13.22	13.25	0	3,706	0.00%
2018/02/21	0	0.00	1	12.30	12.30	-1	3,674	-0.03%
2018/02/12	0.3	12.00	0	0.00	12.05	0.3	3,707	0.01%
2018/02/08	0	0.00	21	12.15	12.05	-21	3,688	-0.57%
2018/02/02	6	13.25	1	13.25	13.30	5	3,622	0.14%
2018/01/29	3	13.10	1	13.05	13.05	2	3,769	0.05%
2018/01/25	5	13.35	0	0.00	13.20	5	3,905	0.13%
2018/01/18	1	13.65	0	0.00	13.50	1	3,936	0.03%
2018/01/17	0	0.00	3	13.60	13.60	-3	3,925	-0.08%
2018/01/16	0	0.00	2	13.60	13.60	-2	3,926	-0.05%
2018/01/12	2	13.65	0	0.00	13.65	2	3,959	0.05%
2018/01/11	5	13.60	0	0.00	13.60	5	3,957	0.13%
2018/01/10	5	13.50	0	0.00	13.45	5	3,973	0.13%
2018/01/09	1	13.70	0	0.00	13.60	1	4,228	0.02%
2018/01/08	13.3	14.00	0	0.00	13.75	13.3	4,234	0.31%
2018/01/05	0	0.00	16	14.45	14.45	-16	4,151	-0.39%
2018/01/04	0	0.00	4	14.45	14.60	-4	4,111	-0.10%
2018/01/03	0	0.00	5	14.05	14.10	-5	4,052	-0.12%