飛宏 (2457)-元大-台中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
53.5
漲跌
▲2.0
漲幅
+3.88%
成交量
10,091張
產業
上市電子零組件類股
750人加入追蹤

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－元大-台中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

元大-台中中港券商分點個股進出
元大-台中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
2024/04/30	10	52.58	8	53.54	53.50	2	4,415	0.05%
2024/04/26	2.1	50.82	0	0.00	50.70	2.1	4,314	0.05%
2024/04/25	12	51.90	12	51.23	51.20	0	4,328	0.00%
2024/04/24	0	0.00	1	52.10	52.30	-1	4,349	-0.02%
2024/04/23	11	51.20	12	51.08	51.00	-1	4,409	-0.02%
2024/04/22	2	51.80	0	0.00	51.00	2	4,457	0.04%
2024/04/19	1	52.30	16	53.40	52.50	-15	4,465	-0.34%
2024/04/18	4.1	55.13	2	55.30	54.50	2.1	4,481	0.05%
2024/04/17	0	0.00	4	52.65	53.30	-4	4,357	-0.09%
2024/04/16	12	50.51	12	50.95	51.00	0	4,349	0.00%
2024/04/15	5	52.80	6	52.42	52.30	-1	4,370	-0.02%
2024/04/12	8	52.74	11	53.83	53.80	-3	4,423	-0.07%
2024/04/11	2.1	53.47	0	0.00	52.50	2.1	4,364	0.05%
2024/04/10	2	54.10	3	54.40	54.10	-1	4,349	-0.02%
2024/04/09	1	54.00	1	54.30	54.00	0	4,362	0.00%
2024/04/08	1	54.00	0	0.00	53.70	1	4,448	0.02%
2024/04/03	10	53.75	5	53.30	53.30	5	4,456	0.11%
2024/04/02	6	54.00	5	54.30	54.30	1	4,476	0.02%
2024/04/01	1	54.50	3	54.37	54.60	-2	4,509	-0.04%
2024/03/29	3	53.30	0	0.00	53.30	3	4,529	0.07%
2024/03/28	5.1	53.00	5	53.00	53.00	0.1	4,526	0.00%
2024/03/27	3	53.27	0	0.00	53.30	3	4,531	0.07%
2024/03/26	7.1	53.97	0	0.00	53.30	7.1	4,547	0.16%
2024/03/25	0	0.00	2	55.20	55.20	-2	4,531	-0.04%
2024/03/22	0	0.00	3	54.87	54.30	-3	4,573	-0.07%
2024/03/21	0	53.70	0	0.00	53.80	0	4,558	0.00%
2024/03/20	3.6	53.29	2	53.10	53.00	1.6	4,653	0.03%
2024/03/19	1.3	54.60	0	0.00	54.30	1.3	4,634	0.03%
2024/03/18	3.7	54.23	1	54.30	54.40	2.7	4,682	0.06%
2024/03/15	10	55.00	10	55.00	55.00	0	4,699	0.00%
2024/03/14	0.1	55.10	0	0.00	55.20	0.1	4,778	0.00%
2024/03/13	13.9	55.39	10	55.00	55.00	3.9	4,833	0.08%
2024/03/12	2	56.55	0	0.00	56.40	2	4,881	0.04%
2024/03/11	5.6	56.04	5	56.30	56.30	0.6	4,964	0.01%
2024/03/08	15.5	56.48	11	56.21	55.90	4.5	5,023	0.09%
2024/03/07	16.1	58.91	17	58.46	58.00	-1	5,013	-0.02%
2024/03/06	7	60.23	8	60.31	60.10	-1	4,997	-0.02%
2024/03/05	5.1	60.00	2	60.90	60.00	3.1	5,096	0.06%
2024/03/04	20	61.68	29	61.03	60.60	-9	5,211	-0.17%
2024/03/01	2.1	60.20	0	0.00	60.30	2.1	5,228	0.04%
2024/02/29	3	61.30	7.1	61.07	61.30	-4.1	5,690	-0.07%
2024/02/27	0	0.00	2	60.00	60.20	-2	6,506	-0.03%
2024/02/26	4	61.08	8	60.61	61.20	-4	6,952	-0.06%
2024/02/23	19	60.39	14	59.79	59.70	5	6,907	0.07%
2024/02/22	3	61.26	1	61.50	61.30	2	6,865	0.03%
2024/02/21	0.1	61.70	3	61.83	61.50	-2.9	6,858	-0.04%
2024/02/20	4.5	62.19	1	62.80	61.80	3.5	6,946	0.05%
2024/02/19	107	60.88	26.6	61.41	62.30	80.4	6,809	1.18%	大買/
2024/02/16	5	58.10	8	57.50	58.70	-3	6,414	-0.05%
2024/02/15	0.1	55.50	0	0.00	56.20	0.1	6,380	0.00%
2024/02/05	7	56.19	8	55.99	56.10	-1	6,399	-0.02%
2024/02/02	6	57.45	9	57.27	57.00	-3	6,378	-0.05%
2024/02/01	5.1	56.51	5	57.20	57.20	0.1	6,381	0.00%
2024/01/31	7	57.24	5	57.00	57.00	2	6,377	0.03%
2024/01/30	18	58.30	15	57.80	57.80	3	6,392	0.05%
2024/01/29	0	0.00	3	58.70	58.80	-3	6,439	-0.05%
2024/01/26	8.1	57.47	0	0.00	56.90	8.1	6,422	0.13%
2024/01/25	14	58.62	3.3	58.66	58.00	10.7	6,482	0.17%
2024/01/24	4.1	58.00	4	58.30	58.60	0.1	6,668	0.00%
2024/01/23	3.2	57.72	1	57.90	57.30	2.2	6,673	0.03%
2024/01/22	3.1	56.28	1	57.00	57.00	2.1	6,658	0.03%
2024/01/19	2	56.55	0	0.00	56.50	2	6,715	0.03%
2024/01/18	3	55.13	0	0.00	56.00	3	6,766	0.04%
2024/01/17	17.1	56.76	21	55.30	55.30	-3.9	6,908	-0.06%
2024/01/16	11	57.85	6	57.82	57.60	5	7,033	0.07%
2024/01/15	2	58.20	0	0.00	58.30	2	7,136	0.03%
2024/01/12	0.1	56.94	0	0.00	56.90	0.1	7,196	0.00%
2024/01/11	2	55.20	19	55.80	57.10	-17	7,181	-0.24%
2024/01/10	10.1	55.70	12	55.12	55.00	-1.9	7,209	-0.03%
2024/01/09	16.2	57.61	10	56.50	56.50	6.2	7,231	0.09%
2024/01/08	7	59.91	1	60.50	58.90	6	7,202	0.08%
2024/01/04	12.2	58.16	11	57.71	57.60	1.2	7,137	0.02%
2024/01/03	5.1	58.50	5	58.80	58.80	0.1	7,155	0.00%
2023/12/29	0	0.00	1	58.80	58.90	-1	7,180	-0.01%
2023/12/28	1	58.70	10	59.00	59.00	-9	7,194	-0.13%
2023/12/27	1	58.71	0	0.00	58.40	1	7,222	0.01%
2023/12/26	1	58.10	2	58.15	59.00	-1	7,298	-0.01%
2023/12/25	0	0.00	15	57.10	57.00	-15	7,276	-0.21%
2023/12/22	15	56.40	0	0.00	56.40	15	7,282	0.21%
2023/12/21	1.1	57.02	0	0.00	56.60	1.1	7,287	0.02%
2023/12/20	0	57.50	2	57.80	57.80	-2	7,299	-0.03%
2023/12/19	18	57.73	5	57.30	57.30	13	7,311	0.18%
2023/12/18	2	59.20	1	59.00	59.00	1	7,300	0.01%
2023/12/15	2	59.75	32	59.28	59.10	-30	7,317	-0.41%
2023/12/14	28	58.32	1.1	58.32	58.20	26.9	7,234	0.37%
2023/12/13	11	58.68	11	58.32	58.30	0	7,219	0.00%
2023/12/12	5	59.20	6	59.50	59.00	-1	7,208	-0.01%
2023/12/11	13	59.71	10	59.60	59.60	3	7,208	0.04%
2023/12/08	3	60.33	0	0.00	61.00	3	7,155	0.04%
2023/12/07	2	61.75	5	61.54	60.50	-3	7,155	-0.04%
2023/12/06	12	62.08	9	62.08	61.60	3	7,150	0.04%
2023/12/05	6	61.88	10	62.54	62.80	-4	7,114	-0.06%
2023/12/04	2	62.30	0.5	62.60	61.80	1.5	7,125	0.02%
2023/12/01	1	62.39	3	62.27	62.50	-2	7,404	-0.03%
2023/11/30	2	63.10	1.6	64.03	62.20	0.4	7,390	0.01%
2023/11/29	6	63.60	7	63.33	63.50	-1	7,352	-0.01%
2023/11/28	8	62.80	0	0.00	62.80	8	7,299	0.11%
2023/11/27	15.5	64.00	12	64.53	62.90	3.5	7,315	0.05%
2023/11/24	12.6	63.68	54.5	63.64	63.20	-41.9	6,905	-0.61%
2023/11/22	3	57.50	7	57.47	57.50	-4	5,689	-0.07%
2023/11/21	3	57.00	0.2	57.40	57.20	2.8	5,725	0.05%
2023/11/20	2	56.60	2	57.70	56.70	0	5,793	0.00%
2023/11/17	4.7	56.84	1.5	58.00	56.20	3.2	5,768	0.06%
2023/11/16	2.5	55.46	0	0.00	56.40	2.5	5,691	0.04%
2023/11/15	2	55.00	5	55.10	54.60	-3	5,899	-0.05%
2023/11/14	0	54.90	11	54.70	54.80	-11	6,212	-0.18%
2023/11/13	2	53.30	3	53.53	54.00	-1	6,271	-0.02%
2023/11/10	12	52.81	10	52.50	52.50	2	6,380	0.03%
2023/11/09	7.5	53.69	6	53.28	53.20	1.5	6,463	0.02%
2023/11/08	1	54.40	1	54.80	54.20	0	6,531	0.00%
2023/11/07	10	54.20	0	0.00	54.20	10	6,689	0.15%
2023/11/06	0	0.00	19	54.92	54.90	-19	6,783	-0.28%
2023/11/03	4	53.38	6.3	53.49	53.30	-2.3	6,757	-0.03%
2023/11/02	6	52.77	4	52.90	52.80	2	6,792	0.03%
2023/11/01	6.4	51.68	4	52.38	51.80	2.4	6,790	0.04%
2023/10/31	11.2	53.75	5	52.50	52.50	6.2	6,621	0.09%
2023/10/30	1.1	55.43	1	55.90	54.60	0.1	6,706	0.00%
2023/10/27	15	55.60	7	55.46	55.40	8	6,836	0.12%
2023/10/26	10	58.04	7.3	57.51	57.00	2.7	6,903	0.04%
2023/10/25	3	58.40	39	58.55	59.10	-36	6,979	-0.52%
2023/10/24	2.3	56.26	3	56.10	56.80	-0.7	6,897	-0.01%
2023/10/23	8.5	53.96	8	53.94	53.60	0.5	6,906	0.01%
2023/10/20	11	54.70	10	55.00	55.00	1	6,885	0.01%
2023/10/19	19	56.53	8	56.25	56.10	11	7,039	0.16%
2023/10/18	33.4	59.10	10	57.70	57.70	23.4	7,065	0.33%
2023/10/17	0	0.00	13	60.70	60.60	-13	7,114	-0.18%
2023/10/16	58	59.93	10	58.70	58.70	48	7,238	0.66%
2023/10/13	10	62.25	12	61.58	61.50	-2	7,546	-0.03%
2023/10/12	2	62.15	15	62.40	62.50	-13	8,089	-0.16%
2023/10/11	21	60.75	19	61.76	61.70	2	8,216	0.02%
2023/10/06	14	61.17	9	61.44	61.60	5	8,402	0.06%
2023/10/05	9	63.12	8	62.14	61.80	1	8,712	0.01%
2023/10/04	14.1	61.11	14	60.88	60.80	0.1	9,087	0.00%
2023/10/03	4	62.05	7	62.19	62.00	-3	9,280	-0.03%
2023/10/02	11	62.51	4	62.88	63.00	7	9,528	0.07%
2023/09/28	1	59.10	3	59.20	58.90	-2	9,613	-0.02%
2023/09/27	6	58.03	5	58.30	58.30	1	9,991	0.01%
2023/09/26	6	58.92	6	58.68	58.50	0	10,168	0.00%
2023/09/25	9	59.02	5	58.80	58.80	4	10,308	0.04%
2023/09/22	6	59.12	5	59.70	59.70	1	10,443	0.01%
2023/09/21	11	59.95	10.1	59.60	59.60	1	10,508	0.01%
2023/09/20	5.1	60.71	5	60.90	60.90	0.1	10,594	0.00%
2023/09/19	10	62.20	13.1	61.30	61.30	-3.1	10,873	-0.03%
2023/09/18	10	63.05	11	62.56	62.50	-1	11,060	-0.01%
2023/09/15	6	62.90	7	63.31	63.60	-1	11,386	-0.01%
2023/09/14	1	62.80	1	62.60	62.70	0	11,551	0.00%
2023/09/13	1	62.10	0	0.00	62.10	1	11,775	0.01%
2023/09/12	3.3	62.49	0	0.00	62.00	3.3	12,067	0.03%
2023/09/11	6.4	63.96	5	63.40	63.40	1.4	12,282	0.01%
2023/09/08	16.3	67.58	15	66.00	66.00	1.3	12,596	0.01%
2023/09/07	5	68.50	6	68.25	68.00	-1	13,011	-0.01%
2023/09/06	10	67.60	37	67.47	67.80	-27	13,275	-0.20%
2023/09/05	9.1	69.02	14	70.09	70.70	-4.9	13,234	-0.04%
2023/09/04	16	70.07	16	69.14	69.10	0	13,658	0.00%
2023/09/01	17	72.67	20	71.15	71.10	-3	14,142	-0.02%
2023/08/31	8	71.83	10	72.76	73.00	-2	14,509	-0.01%
2023/08/30	12	71.62	20	71.12	71.00	-8	15,025	-0.05%
2023/08/29	5	70.40	14	71.06	71.50	-9	16,015	-0.06%
2023/08/28	7	69.34	6	70.05	70.00	1	17,175	0.01%
2023/08/25	23	69.51	24	69.86	69.90	-1	18,143	-0.01%
2023/08/24	22	69.58	13	69.20	69.00	9	18,544	0.05%
2023/08/23	11	69.02	11	68.65	68.60	0	18,973	0.00%
2023/08/22	16	68.28	11	68.43	68.50	5	19,242	0.03%
2023/08/21	33	70.06	24	68.87	68.70	9	19,614	0.05%
2023/08/18	12	70.01	13	70.22	69.80	-1	21,131	0.00%
2023/08/17	2	65.20	5	66.78	66.90	-3	21,030	-0.01%
2023/08/16	7	66.23	7	65.99	66.20	0	21,193	0.00%
2023/08/15	3	63.93	2	64.40	64.60	1	21,721	0.00%
2023/08/14	10.1	62.00	11	62.08	62.10	-1	22,208	0.00%
2023/08/11	1	63.60	0	0.00	63.50	1	22,801	0.00%
2023/08/10	20.3	62.69	34	61.80	61.60	-13.7	23,117	-0.06%
2023/08/09	10	64.25	22	63.45	63.50	-12	23,717	-0.05%
2023/08/08	18.3	64.74	16	64.39	64.40	2.3	24,317	0.01%
2023/08/07	10	64.65	7	64.99	65.20	3	24,618	0.01%
2023/08/04	5	65.00	5	65.40	65.40	0	25,312	0.00%
2023/08/02	20	65.96	16	65.29	65.30	4	25,743	0.02%
2023/08/01	6	66.25	8	66.36	66.50	-2	26,070	-0.01%
2023/07/31	29.3	69.39	16	67.66	67.50	13.3	26,375	0.05%
2023/07/28	5.3	68.51	6	69.30	69.50	-0.7	26,653	0.00%
2023/07/27	8.1	69.73	7	69.60	69.50	1.1	27,081	0.00%
2023/07/26	29	71.85	16	70.14	69.70	13	27,576	0.05%
2023/07/25	8.2	70.58	15	70.97	70.60	-6.8	27,814	-0.02%
2023/07/24	9	70.82	5	70.00	70.00	4	28,006	0.01%
2023/07/21	5.1	71.71	27.1	73.12	73.60	-22	28,207	-0.08%
2023/07/20	2	73.59	0	0.00	73.20	2	29,256	0.01%
2023/07/19	9.1	74.07	13	73.66	72.50	-4	29,584	-0.01%
2023/07/18	9	75.45	18	75.45	74.00	-9	30,150	-0.03%
2023/07/17	26	75.92	30	76.55	76.70	-4	30,543	-0.01%
2023/07/14	16	73.00	14	73.11	72.60	2	31,042	0.01%
2023/07/13	9	73.21	5	73.62	72.80	4	32,704	0.01%
2023/07/12	19	72.05	18	71.72	72.00	1	33,621	0.00%
2023/07/11	21.4	73.36	15.5	73.27	72.00	5.9	34,256	0.02%
2023/07/10	18.1	76.98	10	76.20	76.00	8.1	34,499	0.02%
2023/07/07	20.1	77.04	31	77.35	78.30	-11	34,755	-0.03%
2023/07/06	15	78.64	5	77.70	77.70	10	35,037	0.03%
2023/07/05	18	79.67	8	79.75	79.40	10	35,753	0.03%
2023/07/04	9	79.06	12	78.29	77.60	-3	35,789	-0.01%
2023/07/03	14	78.86	1	79.20	78.80	13	35,870	0.04%
2023/06/30	7	76.33	12	77.88	78.00	-5	36,476	-0.01%
2023/06/29	3	76.07	1	75.50	75.50	2	36,628	0.01%
2023/06/28	0	76.00	15	75.66	75.30	-15	36,905	-0.04%
2023/06/27	50.3	77.32	20.7	75.91	75.60	29.6	37,163	0.08%
2023/06/26	0	0.00	5	79.42	79.30	-5	37,281	-0.01%
2023/06/21	10	80.17	14.9	81.53	81.80	-4.9	37,430	-0.01%
2023/06/20	3	79.57	12	79.73	79.40	-9.1	37,547	-0.02%
2023/06/19	17	80.24	29	80.29	80.80	-12	38,426	-0.03%
2023/06/16	16	80.36	19	79.23	79.10	-3	39,863	-0.01%
2023/06/15	17.5	79.36	8	79.08	79.00	9.5	40,410	0.02%
2023/06/14	10	81.24	5	80.74	80.30	5	41,215	0.01%
2023/06/13	32.2	80.66	14.2	81.34	82.30	18	41,842	0.04%
2023/06/12	12	79.68	7	79.06	78.50	5	42,435	0.01%
2023/06/09	8	79.59	19.3	80.40	79.00	-11.3	43,618	-0.03%
2023/06/08	12.2	78.90	21	79.23	78.90	-8.9	44,550	-0.02%
2023/06/07	118	84.03	106	84.58	81.50	12	45,822	0.03%	大買/大賣/
2023/06/06	29	83.89	21	83.30	82.60	8	46,949	0.02%
2023/06/05	116	85.95	125	85.72	85.70	-9	47,549	-0.02%	大買/大賣/
2023/06/02	22.5	83.19	18	83.13	83.40	4.5	47,681	0.01%
2023/06/01	26.1	81.35	146.1	80.50	81.90	-120	47,138	-0.25%	大賣/鉅額交易
2023/05/31	108.1	79.14	12	76.43	78.40	96.1	46,628	0.21%	大買/
2023/05/30	13	77.48	5	77.50	76.60	8	45,748	0.02%
2023/05/29	12	75.71	33	76.45	76.40	-21	45,395	-0.05%
2023/05/26	7	74.73	0	0.00	73.70	7	45,058	0.02%
2023/05/25	20.8	74.79	3	74.64	74.50	17.8	44,998	0.04%
2023/05/24	178.1	78.67	184.8	80.01	75.80	-6.7	44,898	-0.01%	大買/大賣/
2023/05/23	13	75.19	6	75.43	75.50	7	44,540	0.02%
2023/05/22	9	74.02	11	75.06	75.30	-2	44,960	0.00%
2023/05/19	26	75.66	21	73.49	73.20	5	44,786	0.01%
2023/05/18	14	76.12	16	75.83	75.80	-2	44,433	0.00%
2023/05/17	14.5	75.46	16	75.34	74.10	-1.5	43,886	0.00%
2023/05/16	8	73.39	12	74.33	74.40	-4	43,212	-0.01%
2023/05/15	17	73.88	12	74.06	72.70	5	42,738	0.01%
2023/05/12	15	72.53	16	72.41	73.20	-1	42,094	0.00%
2023/05/11	8	69.66	11	69.80	68.90	-3	41,514	-0.01%
2023/05/10	20.1	69.19	35	69.49	70.00	-15	41,156	-0.04%
2023/05/09	17.2	72.49	15	72.46	71.70	2.2	40,450	0.01%
2023/05/08	4	72.80	10	72.82	73.80	-6	39,949	-0.02%
2023/05/05	16	72.00	12	72.18	71.20	4	39,498	0.01%
2023/05/04	6	75.15	8	75.74	74.00	-2	39,065	-0.01%
2023/05/03	15	75.05	16.2	75.83	76.00	-1.2	38,702	0.00%
2023/05/02	6	75.67	13.2	75.84	76.50	-7.2	38,138	-0.02%
2023/04/28	7.1	73.30	5	73.58	73.50	2.1	37,572	0.01%
2023/04/27	3	71.83	7	72.39	71.90	-4	37,132	-0.01%
2023/04/26	0	0.00	1	71.00	71.90	-1	36,803	0.00%
2023/04/25	54	73.85	39.1	72.50	72.70	14.9	36,370	0.04%
2023/04/24	25.3	73.14	10	73.45	73.30	15.3	35,247	0.04%
2023/04/21	42.3	73.40	9	74.49	72.50	33.2	34,861	0.10%
2023/04/20	10.3	75.94	31.5	77.10	74.60	-21.2	34,112	-0.06%
2023/04/19	57.5	78.17	35	78.74	77.80	22.5	33,376	0.07%
2023/04/18	87	77.29	55	77.91	76.40	32	32,320	0.10%
2023/04/17	40	72.97	76.1	74.61	75.90	-36.1	30,534	-0.12%
2023/04/14	21.5	69.40	17	69.44	69.00	4.5	29,403	0.02%
2023/04/13	12	66.99	9	66.27	67.30	3	28,431	0.01%
2023/04/12	12	67.42	14	66.86	66.30	-2	27,694	-0.01%
2023/04/11	4	66.72	9	66.98	66.30	-5	27,252	-0.02%
2023/04/10	5.2	66.76	37.1	65.66	66.60	-31.9	26,706	-0.12%
2023/04/07	21	62.57	8	62.99	62.50	13	25,805	0.05%
2023/04/06	12	59.83	14	61.21	61.60	-2	25,429	-0.01%
2023/03/31	16	62.36	18	62.25	60.30	-2	25,221	-0.01%
2023/03/30	8	60.99	13	60.92	60.80	-5	24,733	-0.02%
2023/03/29	3	59.73	0	60.00	59.80	3	24,759	0.01%
2023/03/28	6	59.28	5.6	59.27	59.20	0.4	25,009	0.00%
2023/03/27	4	60.30	6	60.17	59.80	-2	24,753	-0.01%
2023/03/24	7	59.51	5	60.00	60.00	2	24,383	0.01%
2023/03/23	10	59.31	11	59.37	59.50	-1	24,068	0.00%
2023/03/22	29	60.38	20	60.12	59.00	9	23,610	0.04%
2023/03/21	54	62.66	60	63.00	61.10	-6	22,529	-0.03%
2023/03/20	110	59.57	80	59.08	59.50	30	20,843	0.14%	大買/
2023/03/17	57.5	59.47	77	59.70	59.10	-19.5	20,016	-0.10%
2023/03/16	16	57.51	16	57.77	58.50	0	18,949	0.00%
2023/03/15	37	59.42	17	59.46	59.20	20	18,059	0.11%
2023/03/14	22	58.07	28.5	58.02	58.40	-6.5	17,276	-0.04%
2023/03/13	46	56.69	24	55.96	56.20	22	15,806	0.14%
2023/03/10	36.5	57.65	34	57.40	56.60	2.5	14,616	0.02%
2023/03/09	8.1	55.46	8	55.44	54.80	0.1	13,026	0.00%
2023/03/08	4	51.13	37	53.65	54.70	-33	11,630	-0.28%
2023/03/07	27	49.97	45	50.42	49.80	-18	10,742	-0.17%
2023/03/06	20	47.84	14.1	48.77	48.75	5.9	10,455	0.06%
2023/03/03	37	47.96	39.1	48.11	46.90	-2.1	10,502	-0.02%
2023/03/02	15	45.96	14	46.74	47.05	1	10,050	0.01%
2023/03/01	5	45.65	21	45.74	45.60	-16	9,884	-0.16%
2023/02/24	3	45.72	2	46.05	45.45	1	9,774	0.01%
2023/02/23	8	46.81	12	46.98	46.60	-4	9,572	-0.04%
2023/02/22	20	46.56	42	46.16	47.20	-22	9,388	-0.23%
2023/02/21	47	46.66	65.3	46.09	46.70	-18.2	9,065	-0.20%
2023/02/20	12	44.10	35.3	45.74	46.35	-23.3	7,673	-0.30%
2023/02/17	5	42.23	0	0.00	42.15	5	7,037	0.07%
2023/02/16	17	42.42	22	42.25	42.35	-5	6,955	-0.07%
2023/02/15	3	40.73	8	40.54	40.75	-5	6,725	-0.07%
2023/02/13	1	39.95	6	39.69	39.95	-5	6,721	-0.07%
2023/02/10	5.3	40.10	6	40.20	39.90	-0.8	6,759	-0.01%
2023/02/09	1	41.50	6	41.25	41.35	-5	6,706	-0.07%
2023/02/08	2.1	41.22	11	41.25	41.05	-9	6,678	-0.13%
2023/02/07	0	0.00	21	40.97	41.25	-21	6,645	-0.32%
2023/02/06	3.1	40.77	0	0.00	40.65	3.1	6,589	0.05%
2023/02/03	9	40.83	10	40.76	40.45	-1	6,578	-0.02%
2023/02/02	3.1	40.68	12	40.66	40.60	-9	6,560	-0.14%
2023/02/01	8	39.88	7	40.29	40.45	1	6,540	0.02%
2023/01/31	10	39.55	0	0.00	39.65	10	6,526	0.15%
2023/01/12	0	0.00	5	39.00	38.70	-5	6,519	-0.08%
2023/01/11	5	39.40	0	0.00	39.00	5	6,554	0.08%
2023/01/10	2	40.05	1	40.25	40.10	1	6,526	0.02%
2023/01/09	1	40.40	0	0.00	40.15	1	6,569	0.02%
2023/01/05	0	0.00	2	41.05	40.05	-2	6,654	-0.03%
2023/01/04	4	40.50	0	0.00	40.10	4	6,663	0.06%
2023/01/03	5	39.65	0	0.00	39.95	5	6,679	0.07%
2022/12/30	1	39.75	0	0.00	39.45	1	6,707	0.01%
2022/12/29	6	39.32	1	39.65	39.65	5	6,837	0.07%
2022/12/28	0	0.00	4	39.73	39.00	-4	6,845	-0.06%
2022/12/27	0	0.00	4	40.18	40.05	-4	6,843	-0.06%
2022/12/23	2	41.10	2.2	41.11	41.00	-0.2	6,825	0.00%
2022/12/22	34	42.12	20	42.57	41.50	14	6,795	0.21%
2022/12/21	23.2	41.71	20	42.02	42.40	3.2	6,585	0.05%
2022/12/20	23	41.59	23	42.15	40.65	0	6,274	0.00%
2022/12/19	5	41.25	12	41.00	41.25	-7	5,759	-0.12%
2022/12/16	0	0.00	12	39.66	39.40	-12	5,685	-0.21%
2022/12/15	8	40.33	5	40.30	40.50	3	5,680	0.05%
2022/12/14	2	39.95	0	0.00	39.70	2	5,709	0.04%
2022/12/13	1	40.10	1	40.15	39.65	0	5,901	0.00%
2022/12/09	0	0.00	1	41.10	39.90	-1	6,895	-0.01%
2022/12/08	10	39.90	1	40.00	39.80	9	6,969	0.13%
2022/12/07	13	40.42	11	39.93	39.75	2	6,967	0.03%
2022/12/06	24	42.18	12	42.25	41.65	12	6,883	0.17%
2022/12/05	5	42.05	1	41.85	41.70	4	6,639	0.06%
2022/12/02	0	0.00	2	41.63	41.75	-2	6,574	-0.03%
2022/12/01	7	42.11	8	41.79	41.60	-1	6,509	-0.02%
2022/11/30	11	42.27	2	42.05	41.80	9	6,398	0.14%
2022/11/29	4	41.05	1	41.15	41.25	3	6,186	0.05%
2022/11/28	13	42.37	14	42.14	41.70	-1	6,208	-0.02%
2022/11/25	13	40.99	70.2	41.58	42.30	-57.2	5,779	-0.99%
2022/11/24	14	38.95	15	39.05	38.85	-1	5,224	-0.02%
2022/11/17	1	38.70	1	38.30	38.45	0	4,945	0.00%
2022/11/16	1.2	37.92	0	0.00	37.85	1.2	4,917	0.02%
2022/11/15	0	0.00	1	38.05	37.85	-1	4,921	-0.02%
2022/11/11	11	37.50	7	38.49	36.80	4	4,958	0.08%
2022/11/10	0	0.00	26	37.89	37.80	-26	4,919	-0.53%
2022/11/09	3	37.78	1	38.20	37.90	2	4,957	0.04%
2022/11/08	3	38.33	7	38.54	37.45	-4	4,996	-0.08%
2022/11/07	3	37.75	0	0.00	37.75	3	4,977	0.06%
2022/11/04	0	0.00	42	37.40	37.40	-42	5,071	-0.83%
2022/10/28	10	35.85	0	0.00	35.25	10	5,227	0.19%
2022/10/27	2	36.30	12	36.15	36.30	-10	5,247	-0.19%
2022/10/26	0	34.80	0	0.00	35.05	0	5,287	0.00%
2022/10/25	5	34.95	0	0.00	34.85	5	5,348	0.09%
2022/10/21	5	34.90	6	34.60	34.30	-1	5,389	-0.02%
2022/10/20	12	35.38	6	35.70	35.30	6	5,381	0.11%
2022/10/19	0	36.50	10	36.35	36.10	-10	5,391	-0.19%
2022/10/18	0	35.00	0	0.00	35.40	0	5,368	0.00%
2022/10/17	5	34.10	2	33.40	34.95	3	5,439	0.06%
2022/10/14	10	34.98	0	0.00	35.05	10	5,487	0.18%
2022/10/13	5	33.70	12	34.40	33.40	-7	5,492	-0.13%
2022/10/12	2	36.15	0	0.00	35.70	2	5,461	0.04%
2022/10/11	7	36.79	0	0.00	36.10	7	5,477	0.13%
2022/10/06	4	38.48	4	38.10	38.20	0	5,817	0.00%
2022/10/05	35	37.42	5	37.25	36.90	30	5,703	0.53%
2022/10/04	0	0.00	10	36.72	37.05	-10	5,697	-0.18%
2022/10/03	5	35.25	0	0.00	35.65	5	5,696	0.09%
2022/09/30	5.1	34.40	0	0.00	35.50	5.1	5,806	0.09%
2022/09/29	0	0.00	5	35.60	35.35	-5	5,817	-0.09%
2022/09/28	15	35.91	0	0.00	34.85	15	5,833	0.26%
2022/09/27	13	36.22	0	0.00	36.50	13	5,809	0.22%
2022/09/26	19	36.41	11	36.72	35.75	8	5,831	0.14%
2022/09/23	1	38.30	0	0.00	38.05	1	5,846	0.02%
2022/09/22	5	38.15	0	0.00	39.10	5	5,876	0.09%
2022/09/21	11	39.10	6	38.45	38.90	5	5,857	0.09%
2022/09/20	39	38.80	19	39.26	39.35	20	5,801	0.34%
2022/09/19	20	40.28	9	40.39	38.95	11	5,647	0.19%
2022/09/16	21	41.58	42.5	41.89	41.60	-21.5	5,366	-0.40%
2022/09/15	10	39.40	35	39.26	39.20	-25	4,783	-0.52%
2022/09/14	0	0.00	43	38.30	39.30	-43	4,728	-0.91%
2022/09/13	1.1	39.71	0	0.00	39.15	1.1	4,738	0.02%
2022/09/12	1	38.10	14	38.77	39.20	-13	4,743	-0.27%
2022/09/08	72	37.07	0	0.00	37.30	72	4,754	1.51%
2022/09/07	11.1	37.11	0	0.00	36.60	11.1	4,787	0.23%
2022/09/06	25.1	37.05	0.5	37.80	37.00	24.6	4,806	0.51%
2022/09/05	1	38.85	0	0.00	38.15	1	4,777	0.02%
2022/09/02	28.1	40.49	19	40.65	40.30	9.1	4,717	0.19%
2022/09/01	1	39.85	17	39.29	39.55	-16	4,520	-0.35%
2022/08/31	1	38.65	0	0.00	39.15	1	4,456	0.02%
2022/08/26	1	39.50	2	40.30	39.60	-1	4,835	-0.02%
2022/08/25	5	38.80	0	0.00	38.75	5	4,848	0.10%
2022/08/24	1	38.35	0	0.00	38.10	1	5,138	0.02%
2022/08/22	1	38.95	5	38.25	38.40	-4	5,192	-0.08%
2022/08/19	4	39.96	8	39.75	39.45	-4	5,279	-0.08%
2022/08/17	1	39.50	20	39.80	39.70	-19	5,298	-0.36%
2022/08/15	5	39.10	11	38.89	39.10	-6	5,227	-0.11%
2022/08/11	25	38.30	0	0.00	37.90	25	5,185	0.48%
2022/08/09	1	38.10	0	0.00	37.95	1	5,102	0.02%
2022/08/08	1	36.60	1	37.30	37.55	0	5,119	0.00%
2022/08/05	0	0.00	17	37.21	37.60	-17	5,162	-0.33%
2022/08/03	15	35.90	1	35.95	36.05	14	5,170	0.27%
2022/08/02	2	37.00	0	0.00	36.50	2	5,192	0.04%
2022/07/28	25	37.01	0	0.00	36.60	25	5,127	0.49%
2022/07/27	0	36.30	0	0.00	36.65	0	5,139	0.00%
2022/07/26	1	36.15	39	36.40	36.15	-38	5,173	-0.73%
2022/07/25	0	0.00	5	36.90	37.00	-5	5,183	-0.10%
2022/07/22	0	0.00	3	37.30	36.80	-3	5,224	-0.06%
2022/07/21	8	36.76	0	0.00	37.35	8	5,315	0.15%
2022/07/18	1	35.55	1	35.95	36.10	0	5,373	0.00%
2022/07/15	2	36.20	15	36.29	36.00	-13	5,369	-0.24%
2022/07/14	12	34.17	61	36.30	36.30	-49	5,204	-0.94%
2022/07/13	10	33.53	11	33.05	33.00	-1	5,084	-0.02%
2022/07/12	1	32.25	10	32.80	32.25	-9	5,178	-0.17%
2022/07/08	1	33.60	33	33.68	33.60	-32	5,283	-0.61%
2022/07/07	60	30.40	0	0.00	31.50	60	5,211	1.15%
2022/07/05	31.1	31.25	6	31.66	31.95	25.1	5,373	0.47%
2022/07/04	20	31.05	35	31.85	31.00	-15	5,410	-0.28%
2022/07/01	0	0.00	8	32.15	31.70	-8	5,539	-0.14%
2022/06/30	20	34.40	10	35.30	34.00	10	5,642	0.18%
2022/06/28	0	0.00	1	37.45	36.80	-1	5,901	-0.02%
2022/06/27	1	37.70	0	0.00	37.80	1	6,692	0.01%
2022/06/24	1	37.30	24	37.29	36.85	-23	6,996	-0.33%
2022/06/23	20	36.35	2	36.90	35.95	18	7,501	0.24%
2022/06/22	0	0.00	5.1	36.98	35.60	-5.1	8,370	-0.06%
2022/06/20	1	36.40	1	36.90	35.10	0	9,495	0.00%
2022/06/17	1	37.10	1	36.65	36.95	0	9,504	0.00%
2022/06/15	2	39.05	0	0.00	38.30	2	9,536	0.02%
2022/06/14	0	0.00	20	39.10	39.10	-20	9,575	-0.21%
2022/06/13	2	38.80	19	39.20	38.80	-17	9,597	-0.18%
2022/06/10	2	39.93	3	39.82	40.00	-1	9,611	-0.01%
2022/06/09	0	0.00	10	41.00	40.60	-10	9,630	-0.10%
2022/06/08	12.1	41.67	11	42.11	41.25	1.1	9,651	0.01%
2022/06/07	66	40.32	7	40.30	40.30	59	9,377	0.63%
2022/06/06	1	39.45	2	39.35	39.15	-1	9,352	-0.01%
2022/06/02	25	39.97	22	40.36	40.00	3	9,466	0.03%
2022/06/01	13	41.95	23	41.23	40.75	-10	9,549	-0.10%
2022/05/27	1	38.10	2	38.40	38.10	-1	9,640	-0.01%
2022/05/26	8	37.71	0	0.00	37.40	8	9,685	0.08%
2022/05/25	0	0.00	2	38.60	38.80	-2	9,758	-0.02%
2022/05/24	7	38.02	0	0.00	37.50	7	9,920	0.07%
2022/05/19	0	0.00	9	38.40	38.40	-9	10,389	-0.09%
2022/05/17	0	0.00	1	38.20	38.10	-1	11,380	-0.01%
2022/05/16	101	37.90	1	38.15	37.35	100	11,789	0.85%	大買/
2022/05/13	2	36.95	4	36.19	36.75	-2	11,807	-0.02%
2022/05/12	1	36.80	10	36.55	35.00	-9	11,857	-0.08%
2022/05/11	10.1	37.75	0	0.00	37.30	10.1	11,831	0.08%
2022/05/10	11	37.89	10	38.45	38.25	1	11,976	0.01%
2022/05/09	3	38.75	0	0.00	38.60	3	12,027	0.02%
2022/05/06	8	39.57	8.2	39.93	39.85	-0.2	12,155	0.00%
2022/05/05	11	41.39	14	41.65	41.00	-3	12,278	-0.02%
2022/05/04	10	40.15	23	40.43	40.55	-13	12,324	-0.11%
2022/05/03	9	39.69	7	39.40	39.70	2	12,455	0.02%
2022/04/29	11	39.50	2	39.50	39.00	9	12,634	0.07%
2022/04/28	2	38.98	1	38.65	38.70	1	12,814	0.01%
2022/04/27	12.1	38.41	43	37.18	38.65	-31	12,841	-0.24%
2022/04/26	0	0.00	0.2	40.70	40.70	-0.2	12,772	0.00%
2022/04/25	2	42.00	2	40.85	40.95	0	12,852	0.00%
2022/04/21	3	43.50	0	0.00	43.60	3	13,093	0.02%
2022/04/20	0	0.00	4	43.10	42.95	-4	13,319	-0.03%
2022/04/19	3.1	42.81	2	42.55	42.05	1.1	13,467	0.01%
2022/04/18	18	42.71	6	43.05	42.35	12	13,793	0.09%
2022/04/15	2.1	43.81	10	44.09	43.80	-8	13,993	-0.06%
2022/04/14	19	45.22	4	45.36	45.10	15	14,415	0.10%
2022/04/13	0.1	44.45	3	44.50	44.50	-3	14,620	-0.02%
2022/04/12	2	44.35	18	43.88	44.20	-16	14,967	-0.11%
2022/04/11	37.1	44.05	1	45.15	44.00	36.1	15,448	0.23%
2022/04/08	0	0.00	1	46.05	45.75	-1	15,823	-0.01%
2022/04/07	12	46.61	3.3	45.45	45.20	8.7	16,675	0.05%
2022/04/06	2	47.78	6	47.30	47.15	-4	16,890	-0.02%
2022/04/01	5	46.47	3	46.20	46.10	2	17,214	0.01%
2022/03/31	21	48.18	11.3	48.11	46.80	9.7	18,222	0.05%
2022/03/30	22	48.51	36	48.39	48.25	-14	19,103	-0.07%
2022/03/29	23	47.52	16	48.10	46.95	7	21,757	0.03%
2022/03/28	61.1	48.04	45	47.85	47.60	16.1	22,374	0.07%
2022/03/25	23	47.50	101	47.88	47.65	-78	22,255	-0.35%	大賣/
2022/03/24	20	46.37	44	47.45	45.90	-24	21,832	-0.11%
2022/03/23	1	44.10	1	45.80	45.75	0	21,678	0.00%
2022/03/21	5	42.91	6	43.03	42.65	-1	24,311	0.00%
2022/03/18	7	42.71	4	42.48	43.30	3	25,021	0.01%
2022/03/17	2	42.40	2	43.10	42.55	0	25,932	0.00%
2022/03/16	2	42.10	1	42.80	41.40	1	26,305	0.00%
2022/03/15	35	42.19	0	0.00	41.90	35	26,355	0.13%
2022/03/14	9	42.45	8	42.56	43.15	1	26,570	0.00%
2022/03/11	1.1	42.57	0	0.00	42.10	1.1	27,074	0.00%
2022/03/10	2	43.95	20	44.10	43.35	-18	27,079	-0.07%
2022/03/08	0	0.00	2	41.83	41.75	-2	27,012	-0.01%
2022/03/07	5	43.49	0	0.00	43.00	5	26,897	0.02%
2022/03/04	9	46.26	3	46.80	45.50	6	26,779	0.02%
2022/03/03	19	47.18	15	47.24	46.55	4	26,680	0.01%
2022/03/02	1	45.90	1.6	46.06	46.90	-0.6	26,600	0.00%
2022/03/01	10.5	46.81	10	45.80	46.85	0.5	26,662	0.00%
2022/02/25	63	44.99	15	45.16	44.80	48	26,695	0.18%
2022/02/24	14	45.20	11	44.69	44.05	3	26,666	0.01%
2022/02/23	0	0.00	7	46.41	46.50	-7	26,540	-0.03%
2022/02/22	21	46.34	9	47.09	45.40	12	26,548	0.05%
2022/02/21	2	47.75	5.2	47.76	47.75	-3.2	26,443	-0.01%
2022/02/18	16	46.56	18	46.79	47.95	-2	26,335	-0.01%
2022/02/17	19.2	48.43	7.2	48.10	46.70	12	26,355	0.05%
2022/02/16	10.2	46.80	20.5	46.98	48.15	-10.3	25,774	-0.04%
2022/02/15	2	44.05	1	44.55	43.80	1	25,474	0.00%
2022/02/14	10	43.93	55	44.08	43.50	-45	25,529	-0.18%
2022/02/11	7	45.31	5.3	45.56	45.70	1.8	25,612	0.01%
2022/02/10	15	45.51	13	46.00	45.20	2	25,949	0.01%
2022/02/09	24	45.18	7	44.96	45.20	17	25,870	0.07%
2022/02/08	7	44.21	8	44.39	44.95	-1	25,855	0.00%
2022/02/07	2	43.28	2	43.00	43.90	0	25,760	0.00%
2022/01/26	4	41.51	4	41.71	41.60	0	25,716	0.00%
2022/01/25	2	41.10	0	0.00	40.80	2	26,178	0.01%
2022/01/24	4	41.86	90	41.54	42.80	-86	26,203	-0.33%
2022/01/21	4	44.03	28	43.13	42.55	-24	26,324	-0.09%
2022/01/20	1	44.85	5	44.40	44.45	-4	26,539	-0.02%
2022/01/19	0	0.00	1	45.00	44.80	-1	27,174	0.00%
2022/01/18	8	45.39	5.5	45.50	44.80	2.5	27,675	0.01%
2022/01/17	1.5	45.80	6	45.93	45.60	-4.5	27,640	-0.02%
2022/01/14	13	44.27	1	44.35	44.15	12	27,650	0.04%
2022/01/13	7.1	45.78	23	45.41	45.65	-15.9	27,830	-0.06%
2022/01/12	1	46.50	8	46.52	46.00	-7	28,004	-0.02%
2022/01/11	16	47.33	81	46.47	46.50	-65	27,968	-0.23%
2022/01/10	10	48.07	21.1	48.69	48.70	-11	27,612	-0.04%
2022/01/07	5.2	48.25	20	48.99	47.75	-14.9	27,341	-0.05%
2022/01/06	7	50.37	4	49.54	49.60	3	26,889	0.01%
2022/01/05	17	51.46	7	51.17	50.40	10	26,623	0.04%
2022/01/04	26	51.43	26	51.33	52.10	0	26,245	0.00%
2022/01/03	25.1	50.28	49	50.02	50.70	-24	25,790	-0.09%
2021/12/30	82	51.48	37	51.35	50.30	45	25,335	0.18%
2021/12/29	28.1	50.60	8.1	50.67	50.60	20	24,493	0.08%
2021/12/28	17	50.54	18	50.12	50.00	-1	24,195	0.00%
2021/12/27	142	50.91	95	51.11	51.70	47	23,728	0.20%	大買/
2021/12/24	24	50.24	29.5	50.20	49.40	-5.5	22,652	-0.02%
2021/12/23	99.6	49.96	192.6	50.31	49.90	-93	21,538	-0.43%	大賣/
2021/12/22	32.4	46.55	43.8	45.92	47.35	-11.4	18,101	-0.06%
2021/12/21	25.6	43.59	13	44.05	43.05	12.6	17,170	0.07%
2021/12/20	7.2	45.07	22.2	45.02	45.15	-15	16,748	-0.09%
2021/12/17	14.4	45.74	17	45.80	45.40	-2.6	16,239	-0.02%
2021/12/16	85.3	46.20	51.1	46.15	46.25	34.2	15,573	0.22%
2021/12/15	130.2	43.03	129.1	43.50	43.80	1.1	13,999	0.01%	大買/大賣/
2021/12/14	36.4	40.23	30	40.54	40.80	6.4	12,584	0.05%
2021/12/13	25.1	41.11	84.2	41.53	42.25	-59.1	11,852	-0.50%
2021/12/10	29	39.66	17	39.61	38.45	12	10,891	0.11%
2021/12/09	0	0.00	21	38.59	38.30	-21	10,460	-0.20%
2021/12/08	10.5	38.61	8	39.07	38.20	2.5	10,373	0.02%
2021/12/07	37	38.82	49.1	38.83	39.10	-12.1	10,132	-0.12%
2021/12/06	5	37.01	1	36.95	37.20	4	9,605	0.04%
2021/12/01	5	36.55	0	0.00	36.45	5	9,665	0.05%
2021/11/30	10	35.95	0	0.00	36.25	10	9,693	0.10%
2021/11/26	0	0.00	6	36.10	35.75	-6	9,817	-0.06%
2021/11/25	17	37.52	17	37.80	37.10	0	9,738	0.00%
2021/11/24	1	35.90	9	37.52	38.05	-8	9,614	-0.08%
2021/11/23	5	37.54	4	38.20	36.85	1	9,542	0.01%
2021/11/22	1	37.45	46	37.70	37.70	-45	9,567	-0.47%
2021/11/19	1.1	38.03	6	37.86	37.35	-4.9	9,684	-0.05%
2021/11/18	0	0.00	4	37.96	37.55	-4	9,701	-0.04%
2021/11/17	14	37.69	4	37.94	37.15	10	9,687	0.10%
2021/11/16	5	38.45	1	39.00	37.30	4	9,737	0.04%
2021/11/15	38	38.17	7	37.93	38.40	31	9,596	0.32%
2021/11/12	22.1	37.59	7	37.78	37.20	15.1	9,510	0.16%
2021/11/11	16	37.42	10	36.90	36.55	6	9,519	0.06%
2021/11/10	11	37.51	7	37.86	37.30	4	9,529	0.04%
2021/11/09	10.1	37.17	19	37.17	37.70	-8.9	9,481	-0.09%
2021/11/08	2	35.75	20	35.50	35.50	-18	9,209	-0.20%
2021/11/05	4	34.58	8	34.61	34.40	-4	9,380	-0.04%
2021/11/04	4	35.40	1	35.25	35.25	3	9,424	0.03%
2021/11/03	11	36.15	21	35.47	35.20	-10	9,455	-0.11%
2021/11/02	23	38.09	56	37.99	35.45	-33	9,494	-0.35%
2021/11/01	11	37.04	20	37.04	36.80	-9	9,020	-0.10%
2021/10/29	54	36.79	38	36.82	36.80	16	8,881	0.18%
2021/10/28	20	37.07	31.1	37.05	36.30	-11.1	8,571	-0.13%
2021/10/27	46.1	36.96	11	36.92	36.30	35.1	8,202	0.43%
2021/10/26	30	36.34	10.1	36.81	37.25	19.9	7,558	0.26%
2021/10/25	3.1	34.74	8	34.19	33.90	-5	7,035	-0.07%
2021/10/22	7.1	35.04	1	35.05	34.80	6.1	7,167	0.08%
2021/10/21	26	35.09	18	35.23	35.30	8	7,157	0.11%
2021/10/20	39	35.32	18.7	34.78	35.30	20.3	7,123	0.28%
2021/10/19	24	33.34	12	32.84	33.00	12	6,882	0.17%
2021/10/18	5	32.40	5	32.10	32.20	0	6,882	0.00%
2021/10/15	5	31.40	0	0.00	31.85	5	7,015	0.07%
2021/10/14	0.2	30.75	4	30.54	30.85	-3.8	7,241	-0.05%
2021/10/13	2.1	29.88	0	0.00	29.90	2.1	7,365	0.03%
2021/10/12	3	31.00	4	30.80	30.75	-1	7,493	-0.01%
2021/10/08	11	32.67	11	31.53	31.30	0	7,645	0.00%
2021/10/07	9	31.60	9	31.00	31.65	0	7,809	0.00%
2021/10/05	0	0.00	7	29.54	30.60	-7	9,372	-0.07%
2021/10/04	15	30.39	9	30.26	29.00	6	9,871	0.06%
2021/10/01	10.1	30.94	15	30.77	30.45	-4.9	10,423	-0.05%
2021/09/30	10	32.10	1	32.00	32.15	9	11,451	0.08%
2021/09/29	7	31.91	2	31.40	31.30	5	11,934	0.04%
2021/09/28	3	32.50	0.8	33.40	32.35	2.2	12,399	0.02%
2021/09/27	6	33.48	0	0.00	33.25	6	12,598	0.05%
2021/09/24	8	32.64	0	0.00	32.70	8	12,832	0.06%
2021/09/22	4	31.49	0	0.00	31.50	4	13,700	0.03%
2021/09/17	1	32.35	0.2	35.00	32.35	0.8	15,407	0.01%
2021/09/15	1	32.40	1	32.55	32.60	0	16,277	0.00%
2021/09/14	21	32.64	7	32.88	32.15	14	16,573	0.08%
2021/09/13	9	33.00	2	33.05	32.65	7	16,735	0.04%
2021/09/10	2	32.58	4	32.75	32.85	-2	16,909	-0.01%
2021/09/09	12	32.87	6	32.36	33.00	6	17,150	0.03%
2021/09/08	0.1	32.90	14	32.11	32.05	-13.9	17,334	-0.08%
2021/09/07	0.1	33.00	4.2	32.84	33.45	-4.1	17,836	-0.02%
2021/09/06	12.1	34.48	3	33.95	33.45	9.1	18,298	0.05%
2021/09/03	1	35.10	0	0.00	34.90	1	18,328	0.01%
2021/09/02	9.1	34.70	4.3	34.97	34.45	4.8	18,386	0.03%
2021/09/01	16.1	36.48	2	36.60	35.80	14.1	18,456	0.08%
2021/08/31	3	35.95	8	35.90	35.95	-5	18,438	-0.03%
2021/08/30	10	36.23	1.5	36.02	35.90	8.5	18,637	0.05%
2021/08/27	14	36.13	10	35.90	35.65	4	18,817	0.02%
2021/08/26	10	36.00	12.5	36.65	36.85	-2.5	19,040	-0.01%
2021/08/25	21	35.50	51	36.62	36.10	-30	19,122	-0.16%
2021/08/24	1	34.15	5	34.20	34.25	-4	19,301	-0.02%
2021/08/23	5	34.68	0	0.00	34.90	5	19,627	0.03%
2021/08/20	3	34.00	14	33.89	34.05	-11	19,925	-0.06%
2021/08/19	15	33.29	0	0.00	32.50	15	20,009	0.07%
2021/08/18	18	32.03	30	32.32	34.45	-12	20,301	-0.06%
2021/08/17	9	32.69	9	32.40	31.80	0	20,427	0.00%
2021/08/16	6	34.40	4	34.71	34.10	2	20,432	0.01%
2021/08/13	16	36.46	5	36.15	35.80	11	20,452	0.05%
2021/08/12	12	38.32	11	38.77	38.25	1	20,523	0.00%
2021/08/11	3	38.28	12	38.22	38.95	-9	20,594	-0.04%
2021/08/10	2	38.18	0	0.00	37.65	2	20,667	0.01%
2021/08/09	17	37.50	0	0.00	37.05	17	20,854	0.08%
2021/08/06	20	37.65	28	37.88	37.60	-8	21,081	-0.04%
2021/08/05	13.1	36.72	12	36.63	36.60	1.1	21,273	0.01%
2021/08/04	10	37.80	1	37.60	37.45	9	21,764	0.04%
2021/08/03	15	37.68	1	37.90	37.65	14	22,054	0.06%
2021/08/02	1	37.85	10	37.85	38.00	-9	22,273	-0.04%
2021/07/30	4	38.26	20	38.68	37.90	-16	22,477	-0.07%
2021/07/29	24	38.45	0	0.00	38.40	24	22,689	0.11%
2021/07/28	2	37.63	1	37.55	38.10	1	22,900	0.00%
2021/07/27	4	41.06	6	41.24	39.65	-2	23,195	-0.01%
2021/07/26	24.4	41.30	43	41.63	41.60	-18.6	23,492	-0.08%
2021/07/23	17	40.11	27	40.27	40.05	-10	24,314	-0.04%
2021/07/22	18	38.94	21	39.41	38.90	-3	24,927	-0.01%
2021/07/21	26	38.17	9	38.42	37.75	17	25,844	0.07%
2021/07/20	22	38.37	2	38.23	37.75	20	25,772	0.08%
2021/07/19	28	40.12	10	39.99	39.80	18	25,664	0.07%
2021/07/16	13	40.68	1	40.50	40.50	12	25,559	0.05%
2021/07/15	7	40.86	12	41.09	40.90	-5	25,443	-0.02%
2021/07/14	25	40.79	28	41.21	40.45	-3	25,327	-0.01%
2021/07/13	36	43.32	56	43.88	41.35	-20	25,095	-0.08%
2021/07/12	18	42.77	101	43.18	43.15	-83	24,316	-0.34%	大賣/
2021/07/09	21.1	42.09	13	42.78	41.20	8.1	23,498	0.03%
2021/07/08	40	41.76	44.2	41.84	42.40	-4.2	22,982	-0.02%
2021/07/07	130.5	41.64	60	40.82	40.80	70.5	22,452	0.31%	大買/
2021/07/06	11	41.08	75	41.61	43.00	-64	21,586	-0.30%
2021/07/05	63	38.89	60	39.26	39.10	3	21,259	0.01%
2021/07/02	14.1	37.39	36	38.14	37.60	-21.9	21,926	-0.10%
2021/07/01	14.1	37.55	7	37.66	36.90	7.1	21,974	0.03%
2021/06/30	35.1	38.45	90.5	39.18	38.15	-55.4	21,976	-0.25%
2021/06/29	54.1	39.22	31	39.97	37.25	23.1	21,852	0.11%
2021/06/28	94	40.25	48.3	40.43	39.75	45.7	21,547	0.21%
2021/06/25	0	0.00	31	38.14	39.80	-31	20,099	-0.15%
2021/06/24	4	36.33	3	36.40	36.20	1	19,674	0.01%
2021/06/23	4	35.43	4	35.29	35.80	0	19,435	0.00%
2021/06/22	9	33.83	8	34.16	33.40	1	19,356	0.01%
2021/06/21	3	34.25	1.2	34.42	34.05	1.8	19,369	0.01%
2021/06/18	27	36.18	14	36.58	35.85	13	19,561	0.07%
2021/06/17	10	36.13	4	36.25	36.30	6	21,100	0.03%
2021/06/16	24	36.20	2	36.13	35.25	22	22,480	0.10%
2021/06/15	14	36.43	10	36.44	36.55	4	23,594	0.02%
2021/06/11	0.1	33.85	0	0.00	33.25	0.1	24,009	0.00%
2021/06/10	7	33.25	1	34.20	33.20	6	24,903	0.02%
2021/06/09	6	33.96	32	33.62	33.25	-26	25,010	-0.10%
2021/06/08	0	0.00	1	34.90	34.75	-1	24,966	0.00%
2021/06/07	3	34.77	25	36.30	34.30	-22	24,939	-0.09%
2021/06/04	0	0.00	2	36.88	36.10	-2	24,757	-0.01%
2021/06/03	35	36.83	10	36.60	36.20	25	24,630	0.10%
2021/06/02	3	35.73	5	35.85	35.40	-2	24,417	-0.01%
2021/06/01	1	36.90	6.5	36.95	36.70	-5.5	24,292	-0.02%
2021/05/31	5	36.11	7.5	36.38	36.40	-2.5	24,079	-0.01%
2021/05/28	32	33.30	39	33.22	33.80	-7	24,205	-0.03%
2021/05/27	13	30.20	11	30.75	30.75	2	24,751	0.01%
2021/05/26	29	30.28	23	30.04	30.40	6	24,713	0.02%
2021/05/25	3	31.15	19	30.45	31.15	-16	24,380	-0.07%
2021/05/24	21	27.70	14	28.30	28.35	7	24,247	0.03%
2021/05/21	17	27.44	17	27.86	27.90	0	24,179	0.00%
2021/05/19	13	28.30	30	28.06	27.65	-17	24,174	-0.07%
2021/05/18	33	27.60	17	27.54	28.15	16	24,050	0.07%
2021/05/17	4	26.20	16	26.13	25.60	-12	23,768	-0.05%
2021/05/14	22.1	29.15	8	28.68	28.40	14.1	23,502	0.06%
2021/05/13	16	29.55	27	29.99	29.85	-11	23,224	-0.05%
2021/05/12	7.1	30.81	12	30.21	30.40	-4.9	22,926	-0.02%
2021/05/11	12.1	32.70	7	32.76	32.10	5.1	22,378	0.02%
2021/05/10	8.1	35.25	4.1	35.82	35.30	4.1	22,094	0.02%
2021/05/07	2.1	34.74	4	35.64	36.95	-1.9	21,966	-0.01%
2021/05/06	4.1	34.81	5	34.82	34.30	-1	21,867	0.00%
2021/05/05	101.2	35.60	5.5	36.32	34.45	95.7	21,673	0.44%	大買/
2021/05/04	27.1	36.69	117	40.41	36.10	-89.9	21,592	-0.42%	大賣/
2021/05/03	45.1	39.65	27	40.12	38.70	18.1	21,235	0.09%
2021/04/29	39.8	45.77	50.9	45.32	42.95	-11.1	20,791	-0.05%
2021/04/28	20	43.16	127.3	42.47	45.10	-107.3	19,829	-0.54%	大賣/鉅額交易
2021/04/27	131.3	42.28	49.6	41.68	41.00	81.7	19,229	0.43%	大買/
2021/04/26	84	39.90	3.4	39.90	39.90	80.6	18,422	0.44%
2021/04/23	7	35.31	20	36.30	36.30	-13	18,508	-0.07%
2021/04/22	2	35.40	0	0.00	33.00	2	18,616	0.01%
2021/04/21	9	34.18	3.7	33.83	34.40	5.3	18,814	0.03%
2021/04/20	4	33.89	4	34.05	34.15	0	18,976	0.00%
2021/04/19	17	36.05	0.1	35.60	34.50	16.9	19,413	0.09%
2021/04/16	0	0.00	1	36.40	36.40	-1	20,088	0.00%
2021/04/15	0.4	35.95	0	0.00	35.70	0.4	20,268	0.00%
2021/04/14	1.5	35.05	2	33.30	35.10	-0.5	20,395	0.00%
2021/04/13	25	38.79	0	0.00	37.00	25	20,488	0.12%
2021/04/12	5.5	35.25	21	35.19	38.00	-15.5	20,566	-0.08%
2021/04/09	1	37.80	24	37.81	37.80	-23	20,758	-0.11%
2021/04/08	78	41.76	31	41.83	41.95	47	20,895	0.23%
2021/04/07	17	38.57	6	38.12	38.90	11	19,783	0.06%
2021/04/06	4	34.78	0	0.00	35.40	4	19,602	0.02%
2021/04/01	12	31.34	3.7	30.13	32.20	8.3	19,483	0.04%
2021/03/31	3	29.35	9	29.41	29.30	-6	19,341	-0.03%
2021/03/30	7	28.99	13	28.67	29.30	-6	19,307	-0.03%
2021/03/29	0	0.00	10	26.84	26.95	-10	19,141	-0.05%
2021/03/26	1	26.00	3.1	26.03	26.20	-2.1	19,240	-0.01%
2021/03/25	27	26.15	13	26.21	25.75	14	19,364	0.07%
2021/03/24	2	25.40	2	24.90	25.30	0	20,185	0.00%
2021/03/23	2	24.28	13	24.47	24.45	-11	20,830	-0.05%
2021/03/22	111	27.15	27.1	27.01	26.00	83.9	20,580	0.41%	大買/
2021/03/19	87	25.09	72.2	24.92	25.55	14.8	19,048	0.08%
2021/03/18	62	22.33	97.2	22.93	23.25	-35.2	17,938	-0.20%
2021/03/17	24	20.52	29.5	20.38	21.15	-5.5	16,444	-0.03%
2021/03/16	21	20.05	51	19.24	19.25	-30	15,750	-0.19%
2021/03/15	5.2	18.50	22	18.60	18.50	-16.8	14,969	-0.11%
2021/03/12	59	17.84	11	17.83	17.90	48	15,063	0.32%
2021/03/11	3	17.60	6	17.54	17.70	-3	15,623	-0.02%
2021/03/10	1	17.15	1	17.05	17.00	0	15,916	0.00%
2021/03/08	2	16.98	65	17.24	16.80	-63	17,152	-0.37%
2021/03/05	102	17.29	1	17.45	17.30	101	17,645	0.57%	大買/鉅額交易
2021/03/04	6	17.32	0	0.00	17.35	6	17,670	0.03%
2021/03/03	63	18.22	29.7	18.16	17.80	33.4	17,605	0.19%
2021/03/02	100.8	19.33	60	19.52	19.45	40.8	17,445	0.23%
2021/02/26	10	17.98	27	17.71	17.85	-17	16,612	-0.10%
2021/02/25	27	17.77	0	0.00	17.55	27	16,460	0.16%
2021/02/24	2	17.85	23	17.95	17.50	-21	16,430	-0.13%
2021/02/23	0	0.00	37	17.58	17.50	-37	16,298	-0.23%
2021/02/22	15	17.93	12	17.90	17.70	3	16,355	0.02%
2021/02/19	0	0.00	2	17.10	17.25	-2	16,104	-0.01%
2021/02/18	12	16.89	10	16.92	16.85	2	16,065	0.01%
2021/02/17	2	16.25	0	0.00	16.60	2	15,983	0.01%
2021/02/05	2	15.98	5	15.95	15.80	-3	15,950	-0.02%
2021/02/04	1	16.05	0	0.00	16.10	1	16,037	0.01%
2021/02/03	2	16.15	0	0.00	16.10	2	16,018	0.01%
2021/02/02	7	16.14	0	0.00	16.15	7	16,054	0.04%
2021/02/01	0	0.00	0.6	16.05	16.20	-0.6	16,069	0.00%
2021/01/29	5	17.39	24.2	17.19	16.50	-19.2	16,124	-0.12%
2021/01/28	0	0.00	30	16.85	17.05	-30	16,239	-0.18%
2021/01/27	0	0.00	3	16.70	16.65	-3	16,178	-0.02%
2021/01/26	8	16.59	0	0.00	16.25	8	16,403	0.05%
2021/01/25	10	15.80	0	0.00	15.95	10	16,194	0.06%
2021/01/22	20	16.00	25	16.00	15.95	-5	16,058	-0.03%
2021/01/21	5	16.55	1.7	16.03	15.90	3.3	16,017	0.02%
2021/01/20	7	16.71	22	17.38	16.40	-15	15,875	-0.09%
2021/01/19	41	17.60	24	17.58	17.55	17	15,684	0.11%
2021/01/18	22	17.25	0	0.00	17.20	22	15,497	0.14%
2021/01/15	34	17.87	5	17.73	17.80	29	15,367	0.19%
2021/01/14	6	17.83	10	17.83	18.25	-4	15,141	-0.03%
2021/01/13	73	17.63	3	17.50	17.45	70	14,972	0.47%
2021/01/12	16	17.75	5	18.00	17.10	11	14,844	0.07%
2021/01/11	7	17.83	6	17.91	18.25	1	14,511	0.01%
2021/01/08	0	0.00	6	16.65	16.75	-6	14,277	-0.04%
2021/01/07	143	16.48	104	16.75	16.70	39	14,733	0.26%	大買/大賣/
2021/01/06	7	16.01	3	15.97	16.00	4	14,688	0.03%
2021/01/05	34	16.66	15	16.94	16.55	19	14,508	0.13%
2021/01/04	3	17.05	13	16.85	16.95	-10	14,338	-0.07%
2020/12/31	30	16.74	57.5	16.74	16.30	-27.5	13,928	-0.20%
2020/12/30	1	16.30	21	16.25	16.15	-20	13,640	-0.15%
2020/12/29	2	16.15	2	16.35	16.15	0	13,589	0.00%
2020/12/28	19	16.23	6	16.10	16.15	13	13,565	0.10%
2020/12/25	4	16.30	2	16.55	16.50	2	13,417	0.01%
2020/12/24	31	16.20	9	16.60	16.30	22	13,307	0.17%
2020/12/23	50	15.80	0	0.00	15.85	50	13,152	0.38%
2020/12/22	43	16.27	16.5	16.51	15.70	26.5	13,100	0.20%
2020/12/21	22	16.52	40	16.90	16.55	-18	12,998	-0.14%
2020/12/18	50	17.15	31.6	17.03	16.70	18.4	13,098	0.14%
2020/12/17	35.6	16.66	29	17.18	17.35	6.6	12,820	0.05%
2020/12/16	0	0.00	20	16.05	15.80	-20	12,522	-0.16%
2020/12/15	0	0.00	10	15.80	15.80	-10	12,475	-0.08%
2020/12/14	11.8	16.39	24	16.31	16.20	-12.2	12,329	-0.10%
2020/12/11	20	15.43	5	15.35	15.30	15	11,888	0.13%
2020/12/10	3	15.65	15	15.58	15.45	-12	11,707	-0.10%
2020/12/09	13	15.33	1	15.45	15.35	12	11,550	0.10%
2020/12/08	6	15.72	0	0.00	15.80	6	11,360	0.05%
2020/12/07	2	15.60	118.5	15.67	16.00	-116.5	11,045	-1.05%	大賣/鉅額交易
2020/12/04	18	15.37	11	15.16	15.50	7	10,384	0.07%
2020/12/03	38	14.90	21.3	15.23	15.15	16.7	10,014	0.17%
2020/12/02	75	14.40	23	14.69	14.60	52	9,500	0.55%
2020/12/01	21	13.55	33	14.05	14.20	-12	8,759	-0.14%
2020/11/30	7	12.95	0	0.00	12.95	7	8,208	0.09%
2020/11/27	13	12.32	0	0.00	12.60	13	8,177	0.16%
2020/11/26	14	12.92	18	12.49	12.35	-4	8,290	-0.05%
2020/11/25	0	0.00	10	12.35	12.00	-10	7,863	-0.13%
2020/11/19	1	12.20	0	0.00	11.95	1	7,714	0.01%
2020/11/18	2	11.55	2	11.70	11.50	0	7,661	0.00%
2020/11/16	0	0.00	10	11.40	11.35	-10	7,756	-0.13%
2020/11/12	2	11.45	0	0.00	11.40	2	7,793	0.03%
2020/11/10	2	11.95	0	0.00	11.60	2	7,638	0.03%
2020/11/09	0	0.00	7	12.10	11.95	-7	7,582	-0.09%
2020/11/06	2	12.43	0	0.00	12.15	2	7,633	0.03%
2020/11/05	5	12.55	0	0.00	12.40	5	7,524	0.07%
2020/11/04	1	12.10	10	12.15	12.15	-9	7,283	-0.12%
2020/11/03	4	12.33	9	12.05	12.05	-5	7,167	-0.07%
2020/11/02	2	11.68	2	11.65	11.80	0	6,852	0.00%
2020/10/29	3	11.65	0	0.00	11.90	3	6,819	0.04%
2020/10/28	10	11.80	26	11.79	11.55	-16	6,764	-0.24%
2020/10/27	0	0.00	22	11.94	11.85	-22	6,709	-0.33%
2020/10/26	11	12.25	2	12.23	11.95	9	6,669	0.13%
2020/10/23	2	12.10	2	11.95	12.00	0	6,583	0.00%
2020/10/22	1	12.10	2	11.80	11.95	-1	6,535	-0.02%
2020/10/21	10	11.99	4	12.10	12.05	6	6,496	0.09%
2020/10/20	0	0.00	9	11.96	12.20	-9	6,428	-0.14%
2020/10/19	9	11.88	6	11.99	12.25	3	6,340	0.05%
2020/10/16	14	12.15	9	11.72	11.50	5	6,182	0.08%
2020/10/15	63	12.36	37	12.40	12.40	26	5,884	0.44%
2020/10/14	12	10.62	24	10.91	11.30	-12	5,207	-0.23%
2020/10/12	30	10.57	0	0.00	10.40	30	5,080	0.59%
2020/10/08	8	10.61	0	0.00	10.45	8	5,104	0.16%
2020/10/07	2	10.55	0	0.00	10.55	2	5,218	0.04%
2020/10/06	0	0.00	40	10.40	10.40	-40	5,482	-0.73%
2020/09/28	4	10.14	20	9.96	10.20	-16	5,547	-0.29%
2020/09/25	21	10.03	0	0.00	9.73	21	5,558	0.38%
2020/09/24	3	10.15	0	0.00	9.90	3	5,572	0.05%
2020/09/23	10	10.84	7	10.51	10.50	3	5,481	0.05%
2020/09/22	39	12.02	22	11.86	11.50	17	5,275	0.32%
2020/09/21	49	11.96	7	11.89	12.00	42	4,595	0.91%
2020/09/17	22	10.75	21	10.57	10.50	1	3,951	0.03%
2020/09/16	4	10.28	0	0.00	10.40	4	3,812	0.10%
2020/09/15	0	0.00	10	10.16	10.15	-10	3,766	-0.27%
2020/09/14	10	10.25	0	0.00	10.10	10	3,746	0.27%
2020/09/11	0	0.00	2	9.81	9.75	-2	3,660	-0.05%
2020/09/09	2	10.05	0	0.00	10.15	2	3,622	0.06%
2020/09/08	0	0.00	4	10.05	10.00	-4	3,600	-0.11%
2020/09/07	0	0.00	2	10.20	10.15	-2	3,584	-0.06%
2020/09/04	2	10.10	0	0.00	10.15	2	3,526	0.06%
2020/09/03	7	10.21	5	10.14	10.10	2	3,464	0.06%
2020/09/02	6	10.03	5	10.12	10.05	1	3,440	0.03%
2020/09/01	16	10.19	0	0.00	10.35	16	3,458	0.46%
2020/08/25	3	9.69	0	0.00	9.68	3	3,253	0.09%
2020/08/21	0	0.00	2	9.86	9.86	-2	3,349	-0.06%
2020/08/20	0	0.00	2	9.04	9.03	-2	3,197	-0.06%
2020/08/18	0	0.00	30	9.61	9.59	-30	3,095	-0.97%
2020/08/14	0	0.00	10	9.35	9.32	-10	3,027	-0.33%
2020/08/12	12	9.52	0	0.00	9.47	12	2,993	0.40%
2020/08/10	0	0.00	4	9.18	9.07	-4	2,871	-0.14%
2020/08/03	0	0.00	0.1	8.98	8.98	-0.1	2,838	0.00%
2020/07/31	1	9.04	0	0.00	8.94	1	2,842	0.04%
2020/07/30	1	8.92	0	0.00	8.96	1	2,841	0.04%
2020/07/29	2	8.75	0	0.00	8.75	2	2,840	0.07%
2020/07/27	0	0.00	1	8.88	8.76	-1	2,827	-0.04%
2020/07/24	0	0.00	10	8.99	8.95	-10	2,825	-0.35%
2020/07/23	1	9.37	0	0.00	9.28	1	2,798	0.04%
2020/07/21	3	9.80	0	0.00	9.20	3	2,765	0.11%
2020/07/20	1	9.29	0	0.00	9.20	1	2,543	0.04%
2020/07/16	5	9.36	0	0.00	9.35	5	2,500	0.20%
2020/07/15	2	9.29	0	0.00	9.29	2	2,486	0.08%
2020/07/14	11	9.88	6	9.94	9.51	5	2,461	0.20%
2020/07/13	7	9.84	0	0.00	10.00	7	2,334	0.30%
2020/07/10	2	9.50	7	9.26	9.12	-5	2,047	-0.24%
2020/07/08	0	0.00	2	9.34	9.28	-2	1,897	-0.11%
2020/07/07	4	9.26	0	0.00	9.26	4	1,865	0.21%
2020/07/06	20	9.25	0	0.00	9.23	20	1,816	1.10%
2020/07/03	2	9.42	0	0.00	9.44	2	1,763	0.11%
2020/07/02	0	0.00	2	9.32	9.23	-2	1,668	-0.12%
2020/07/01	7	9.05	4	9.12	9.10	3	1,598	0.19%
2020/06/22	0	0.00	4	8.15	8.03	-4	1,329	-0.30%
2020/06/19	1	8.09	0	0.00	8.03	1	1,321	0.08%
2020/06/15	3	7.77	0	0.00	7.69	3	1,361	0.22%
2020/06/11	0	0.00	2	7.95	7.90	-2	1,374	-0.15%
2020/06/10	0	0.00	3	8.25	8.26	-3	1,361	-0.22%
2020/06/02	2	7.58	0	0.00	7.75	2	1,177	0.17%
2020/05/29	2	7.51	0	0.00	7.50	2	1,105	0.18%
2020/05/27	1	7.15	0	0.00	7.15	1	877	0.11%
2020/05/08	4	7.22	0	0.00	7.17	4	772	0.52%
2020/04/29	0	0.00	2	7.01	7.20	-2	743	-0.27%
2020/03/24	2	5.42	0	0.00	5.42	2	1,009	0.20%
2020/02/26	1	8.38	0	0.00	8.40	1	1,286	0.08%
2020/02/05	0	0.00	1	8.71	8.83	-1	1,323	-0.08%
2020/02/04	0	0.00	9	8.74	8.70	-9	1,314	-0.68%
2020/01/30	2	8.87	0	0.00	8.83	2	1,283	0.16%
2020/01/08	2	9.82	0	0.00	9.62	2	1,176	0.17%
2020/01/03	0	0.00	2	9.95	9.90	-2	1,139	-0.18%
2019/12/20	0	0.00	2	10.10	10.15	-2	935	-0.21%
2019/12/18	0	0.00	5	9.91	9.92	-5	898	-0.56%
2019/12/11	0	0.00	5	10.00	9.98	-5	885	-0.56%
2019/12/06	0	0.00	10	9.92	9.88	-10	843	-1.19%
2019/12/05	7	10.01	2	10.05	9.98	5	820	0.61%
2019/12/04	4	9.92	1	9.60	9.92	3	719	0.42%
2019/12/02	3	9.43	0	0.00	9.43	3	685	0.44%
2019/11/29	0	0.00	1	9.55	9.51	-1	671	-0.15%
2019/11/28	1	9.80	2	9.73	9.65	-1	654	-0.15%
2019/11/27	1	9.65	2	9.50	9.65	-1	559	-0.18%
2019/11/18	0	0.00	1	9.12	9.08	-1	470	-0.21%
2019/11/14	2	9.00	0	0.00	8.96	2	486	0.41%
2019/10/15	0	0.00	4	8.66	8.79	-4	525	-0.76%
2019/10/04	2	8.63	5	8.64	8.65	-3	530	-0.57%
2019/09/10	0	0.00	1	9.01	9.00	-1	511	-0.20%
2019/09/04	1	9.04	0	0.00	8.99	1	510	0.20%
2019/08/20	2	8.97	1	8.87	8.87	1	514	0.19%
2019/07/30	0	0.00	1	8.94	8.94	-1	505	-0.20%
2019/07/18	5	9.05	0	0.00	9.04	5	533	0.94%
2019/07/17	0	9.06	0	0.00	9.11	0	539	0.00%
2019/07/15	0	0.00	10	9.11	9.12	-10	551	-1.81%
2019/07/09	0	0.00	1	9.20	9.19	-1	637	-0.16%
2019/06/21	2	9.43	0	0.00	9.42	2	746	0.27%
2019/05/23	3	8.95	0	0.00	8.93	3	1,785	0.17%
2019/05/20	3	8.90	0	0.00	8.96	3	1,808	0.17%
2019/05/09	0	0.00	1	9.92	9.82	-1	1,845	-0.05%
2019/05/06	3	10.10	0	0.00	10.05	3	1,866	0.16%
2019/05/02	1	10.35	0	0.00	10.25	1	1,870	0.05%
2019/04/26	2	10.45	0	0.00	10.45	2	1,878	0.11%
2019/04/22	1	10.85	0	0.00	10.75	1	1,879	0.05%
2019/04/18	0	0.00	5	10.60	10.55	-5	1,948	-0.26%
2019/04/16	7	11.15	0	0.00	11.05	7	1,916	0.37%
2019/04/09	0	0.00	5	10.55	10.50	-5	1,859	-0.27%
2019/03/20	0	0.00	1	10.80	10.85	-1	2,014	-0.05%
2019/03/14	0	0.00	5	11.50	11.45	-5	1,864	-0.27%
2019/03/13	1	11.60	1	11.65	11.60	0	1,866	0.00%
2019/03/12	6	12.46	1	12.60	11.80	5	1,863	0.27%
2019/03/11	0	0.00	38	11.90	11.85	-38	1,734	-2.19%
2019/03/08	0	0.00	35	11.60	12.00	-35	1,706	-2.05%
2019/03/06	0	0.00	1	11.25	11.45	-1	1,629	-0.06%
2019/03/04	71	11.30	5	11.30	11.25	66	1,493	4.42%
2019/02/20	0	0.00	7	10.54	10.55	-7	1,373	-0.51%
2019/02/18	1	10.70	2	10.60	10.55	-1	1,369	-0.07%
2019/02/15	2	10.35	0	0.00	10.25	2	1,309	0.15%
2019/01/30	0	0.00	1	10.15	10.05	-1	1,296	-0.08%
2019/01/23	0	0.00	1	10.10	10.10	-1	1,262	-0.08%
2019/01/17	0	0.00	1	10.25	10.25	-1	1,286	-0.08%
2019/01/11	25	10.73	0	0.00	10.40	25	1,273	1.96%
2019/01/10	1	10.45	0	0.00	10.50	1	1,197	0.08%
2019/01/09	0	0.00	9	10.30	10.30	-9	1,191	-0.76%
2018/12/28	0	0.00	3	10.30	10.65	-3	1,260	-0.24%
2018/12/18	0	0.00	4	10.58	10.45	-4	1,195	-0.33%
2018/12/17	7	11.33	3	11.10	11.10	4	1,163	0.34%
2018/12/06	0	0.00	1	10.10	10.10	-1	882	-0.11%
2018/12/04	0	0.00	2	10.15	10.20	-2	845	-0.24%
2018/12/03	6	10.18	0	0.00	10.10	6	850	0.71%
2018/11/27	0	0.00	1	9.80	9.79	-1	848	-0.12%
2018/11/22	5	9.61	8	9.75	9.58	-3	836	-0.36%
2018/11/19	3	9.04	0	0.00	9.11	3	808	0.37%
2018/11/16	2	8.92	0	0.00	8.81	2	863	0.23%
2018/08/27	5	11.25	0	0.00	11.20	5	1,549	0.32%
2018/08/24	20	11.50	20	11.65	11.50	0	1,574	0.00%
2018/08/10	0	0.00	16	11.16	11.10	-16	1,486	-1.08%
2018/08/09	0	0.00	6	11.10	11.30	-6	1,473	-0.41%
2018/08/02	21	10.75	21	10.80	10.75	0	1,549	0.00%
2018/07/20	17	10.89	1	10.90	10.90	16	1,578	1.01%
2018/07/05	0	0.00	1	10.45	10.20	-1	1,703	-0.06%
2018/07/04	0	0.00	1	10.60	10.55	-1	1,708	-0.06%
2018/06/28	0	0.00	1	11.20	11.05	-1	1,750	-0.06%
2018/06/15	0	0.00	5	11.60	11.40	-5	1,701	-0.29%
2018/06/13	1	11.55	0	0.00	11.55	1	1,709	0.06%
2018/06/12	13	11.55	13	11.55	11.55	0	1,636	0.00%
2018/06/07	5	11.35	7	11.45	11.75	-2	1,481	-0.14%
2018/06/06	5	10.60	0	0.00	10.70	5	1,304	0.38%
2018/06/05	0	0.00	5	10.45	10.45	-5	1,300	-0.38%
2018/06/04	5	10.80	5	10.65	10.55	0	1,357	0.00%
2018/06/01	3	10.15	0	0.00	10.60	3	1,363	0.22%
2018/05/24	2	10.05	0	0.00	10.00	2	1,362	0.15%
2018/05/08	0	0.00	1	10.85	10.85	-1	1,411	-0.07%
2018/04/26	1	10.95	0	0.00	10.60	1	1,500	0.07%
2018/04/16	0	0.00	1	11.60	11.60	-1	1,633	-0.06%
2018/04/11	1	12.45	0	0.00	12.20	1	1,777	0.06%
2018/04/02	0	0.00	1	11.80	11.85	-1	1,932	-0.05%
2018/03/29	0	0.00	20	11.80	11.70	-20	2,057	-0.97%
2018/03/19	3	12.40	0	0.00	12.30	3	3,171	0.09%
2018/03/15	0	0.00	1	12.80	12.85	-1	3,273	-0.03%
2018/03/12	2	12.80	1	12.75	12.70	1	3,344	0.03%
2018/03/07	0	0.00	2	12.90	12.75	-2	3,312	-0.06%
2018/03/05	2	12.80	1	12.75	12.65	1	3,683	0.03%
2018/02/06	6	11.78	0	0.00	11.85	6	3,663	0.16%
2018/02/02	1	13.15	0	0.00	13.30	1	3,622	0.03%
2018/01/31	0	0.00	2	13.25	13.30	-2	3,775	-0.05%
2018/01/29	2	13.10	0	0.00	13.05	2	3,769	0.05%
2018/01/25	4	13.25	0	0.00	13.20	4	3,905	0.10%
2018/01/19	0	0.00	1	13.70	13.50	-1	3,934	-0.03%
2018/01/16	0	0.00	2	13.60	13.60	-2	3,926	-0.05%
2018/01/15	2	13.55	0	0.00	13.55	2	3,962	0.05%
2018/01/12	19	13.65	19	13.60	13.65	0	3,959	0.00%
2018/01/08	6	13.75	20	14.05	13.75	-14	4,234	-0.33%
2018/01/05	20	14.70	0	0.00	14.45	20	4,151	0.48%
2018/01/04	1	14.40	8	14.50	14.60	-7	4,111	-0.17%
2018/01/03	0	0.00	30	14.28	14.10	-30	4,052	-0.74%
2018/01/02	43	14.35	12	14.30	14.25	31	4,014	0.77%