飛宏 (2457)-第一金-彰化券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
50.6
漲跌
▲0.1
漲幅
+0.20%
成交量
3,372張
產業
上市電子零組件類股
746人加入追蹤

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－第一金-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-彰化券商分點個股進出
第一金-彰化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
2024/05/23	5	50.60	0	0.00	50.60	5	3,409	0.15%
2024/05/22	0	0.00	1	50.60	50.50	-1	3,458	-0.03%
2024/05/20	2	49.90	0	0.00	49.50	2	3,587	0.06%
2024/05/16	1	49.40	0	0.00	49.45	1	4,218	0.02%
2024/05/13	4	47.85	17	48.96	49.00	-13	4,352	-0.30%
2024/05/10	51	48.44	0	0.00	48.45	51	4,334	1.18%
2024/05/09	7.5	50.20	0	0.00	49.95	7.5	4,257	0.18%
2024/05/08	3	50.40	0	0.00	50.60	3	4,236	0.07%
2024/05/07	0.2	50.60	0	0.00	51.00	0.2	4,257	0.01%
2024/05/06	29	51.34	1	50.80	50.80	28	4,324	0.65%
2024/05/03	17	51.65	5	53.00	51.50	12	4,331	0.28%
2024/05/02	0	0.00	24	52.83	52.80	-24	4,380	-0.55%
2024/04/30	7	53.86	81	53.60	53.50	-74	4,415	-1.68%
2024/04/29	5	51.32	3	51.37	51.50	2	4,310	0.05%
2024/04/25	17	51.30	2	51.20	51.20	15	4,328	0.35%
2024/04/24	6.1	51.77	1	52.00	52.30	5.1	4,349	0.12%
2024/04/23	1	52.10	1	51.00	51.00	0	4,409	0.00%
2024/04/22	29	51.19	2	51.00	51.00	27	4,457	0.61%
2024/04/19	69	53.15	1	52.70	52.50	68	4,465	1.52%
2024/04/18	24	54.49	99	55.65	54.50	-75	4,481	-1.67%
2024/04/17	0	0.00	30	52.99	53.30	-30	4,357	-0.69%
2024/04/16	14	50.45	0	0.00	51.00	14	4,349	0.32%
2024/04/15	7	52.60	0.2	53.49	52.30	6.8	4,370	0.16%
2024/04/12	4	52.83	20	53.84	53.80	-16	4,423	-0.36%
2024/04/11	36	52.77	0	53.40	52.50	36	4,364	0.82%
2024/04/10	1	53.80	1	54.20	54.10	0	4,349	0.00%
2024/04/09	2	53.75	0	0.00	54.00	2	4,362	0.05%
2024/04/08	2	54.30	3	54.00	53.70	-1	4,448	-0.02%
2024/04/03	10	53.46	0	0.00	53.30	10	4,456	0.22%
2024/04/02	8	54.01	2	54.15	54.30	6	4,476	0.13%
2024/04/01	2	54.25	4	54.70	54.60	-2	4,509	-0.04%
2024/03/29	0	53.40	5	53.34	53.30	-5	4,529	-0.11%
2024/03/28	5	53.04	1	53.10	53.00	4	4,526	0.09%
2024/03/27	0	0.00	1	53.60	53.30	-1	4,531	-0.02%
2024/03/26	18	54.27	3	53.30	53.30	15	4,547	0.33%
2024/03/25	4	55.30	5	55.22	55.20	-1	4,531	-0.02%
2024/03/22	3	54.53	0	0.00	54.30	3	4,573	0.07%
2024/03/21	0	53.80	7	53.69	53.80	-7	4,558	-0.15%
2024/03/20	7	53.29	0	0.00	53.00	7	4,653	0.15%
2024/03/19	18	54.41	0	0.00	54.30	18	4,634	0.39%
2024/03/18	12	54.14	0	0.00	54.40	12	4,682	0.26%
2024/03/15	0	0.00	1	54.80	55.00	-1	4,699	-0.02%
2024/03/14	2	55.20	4	55.15	55.20	-2	4,778	-0.04%
2024/03/13	3	55.30	2	55.00	55.00	1	4,833	0.02%
2024/03/12	0	0.00	3	56.40	56.40	-3	4,881	-0.06%
2024/03/11	1	56.00	1	56.30	56.30	0	4,964	0.00%
2024/03/08	19	56.67	0	0.00	55.90	19	5,023	0.38%
2024/03/07	45	58.74	1	58.20	58.00	44	5,013	0.88%
2024/03/06	0	0.00	4	60.23	60.10	-4	4,997	-0.08%
2024/03/05	25	59.96	1	60.00	60.00	24	5,096	0.47%
2024/03/04	43	61.24	9	61.40	60.60	34	5,211	0.65%
2024/03/01	7	60.19	3	60.50	60.30	4	5,228	0.08%
2024/02/29	2	60.95	23	61.27	61.30	-21	5,690	-0.37%
2024/02/27	17	59.65	9	60.93	60.20	8	6,506	0.12%
2024/02/26	4.2	61.06	20	61.40	61.20	-15.8	6,952	-0.23%
2024/02/23	63	60.39	4	59.70	59.70	59	6,907	0.85%
2024/02/22	38	60.99	5	61.36	61.30	33	6,865	0.48%
2024/02/21	23	61.61	3	61.50	61.50	20	6,858	0.29%
2024/02/20	6	61.92	24	62.68	61.80	-18	6,946	-0.26%
2024/02/19	13.1	61.45	28	62.06	62.30	-15	6,809	-0.22%
2024/02/16	3	57.53	11	58.41	58.70	-8	6,414	-0.12%
2024/02/15	2	56.25	1	56.00	56.20	1	6,380	0.02%
2024/02/05	3	56.00	3	56.10	56.10	0	6,399	0.00%
2024/02/02	4	57.25	3	57.23	57.00	1	6,378	0.02%
2024/02/01	6	56.77	6	57.07	57.20	0	6,381	0.00%
2024/01/31	16	57.21	7	57.00	57.00	9	6,377	0.14%
2024/01/30	12	57.80	2	57.80	57.80	10	6,392	0.16%
2024/01/29	1	58.50	22	58.58	58.80	-21	6,439	-0.33%
2024/01/26	15.1	57.21	5	57.02	56.90	10.1	6,422	0.16%
2024/01/25	14	58.08	9	58.22	58.00	5	6,482	0.08%
2024/01/24	5.5	57.95	7	58.51	58.60	-1.5	6,668	-0.02%
2024/01/23	10	58.04	5	57.30	57.30	5	6,673	0.07%
2024/01/22	8.1	56.68	4	57.00	57.00	4.1	6,658	0.06%
2024/01/19	1	56.50	1	56.50	56.50	0	6,715	0.00%
2024/01/18	2	54.90	2.2	55.55	56.00	-0.2	6,766	0.00%
2024/01/17	12.1	55.63	2	55.30	55.30	10.1	6,908	0.15%
2024/01/16	4	58.08	4	57.60	57.60	0	7,033	0.00%
2024/01/15	0	0.00	1	58.40	58.30	-1	7,136	-0.01%
2024/01/12	14	56.89	12	57.41	56.90	2	7,196	0.03%
2024/01/11	0	0.00	36	56.75	57.10	-36	7,181	-0.50%
2024/01/10	26	55.32	1	55.00	55.00	25	7,209	0.35%
2024/01/09	26.1	57.16	3	56.50	56.50	23.1	7,231	0.32%
2024/01/08	1	59.20	15	59.50	58.90	-14	7,202	-0.19%
2024/01/05	0	0.00	56	59.20	58.30	-56	7,144	-0.78%
2024/01/04	8	57.83	0	0.00	57.60	8	7,137	0.11%
2024/01/03	4.1	58.48	0	0.00	58.80	4.1	7,155	0.06%
2024/01/02	1.1	60.10	25	60.00	59.30	-23.9	7,150	-0.33%
2023/12/29	7	58.53	2	58.90	58.90	5	7,180	0.07%
2023/12/28	1	58.80	19	59.05	59.00	-18	7,194	-0.25%
2023/12/27	24.1	58.54	16	58.79	58.40	8.1	7,222	0.11%
2023/12/26	4	57.50	17	59.12	59.00	-13	7,298	-0.18%
2023/12/25	1	56.80	3	57.00	57.00	-2	7,276	-0.03%
2023/12/22	15.1	56.45	5	56.40	56.40	10.1	7,282	0.14%
2023/12/21	44.1	56.93	2	56.60	56.60	42.1	7,287	0.58%
2023/12/20	9.1	57.44	14	57.70	57.80	-4.9	7,299	-0.07%
2023/12/19	35	57.42	6	57.30	57.30	29	7,311	0.40%
2023/12/18	16	59.17	2	59.00	59.00	14	7,300	0.19%
2023/12/15	25	59.29	28	59.50	59.10	-3	7,317	-0.04%
2023/12/14	12	58.36	5	58.32	58.20	7	7,234	0.10%
2023/12/13	19.1	58.53	3	58.30	58.30	16.1	7,219	0.22%
2023/12/12	6	59.78	8	59.00	59.00	-2	7,208	-0.03%
2023/12/11	9	59.59	5	59.60	59.60	4	7,208	0.06%
2023/12/08	5	60.22	14	60.99	61.00	-9	7,155	-0.13%
2023/12/07	20	60.96	4	61.23	60.50	16	7,155	0.22%
2023/12/06	27	61.74	5	61.60	61.60	22	7,150	0.31%
2023/12/05	1	61.10	5	61.36	62.80	-4	7,114	-0.06%
2023/12/04	16	62.82	9	61.80	61.80	7	7,125	0.10%
2023/12/01	8	61.95	6	62.50	62.50	2	7,404	0.03%
2023/11/30	77	62.56	55	63.90	62.20	22	7,390	0.30%
2023/11/29	7	63.59	5	63.58	63.50	2	7,352	0.03%
2023/11/28	7	62.76	8	62.89	62.80	-1	7,299	-0.01%
2023/11/27	59	62.97	10	63.60	62.90	49	7,315	0.67%
2023/11/24	48	63.09	115	63.79	63.20	-67	6,905	-0.97%	大賣/
2023/11/22	3	57.50	2	57.50	57.50	1	5,689	0.02%
2023/11/21	2	57.20	2	57.45	57.20	0	5,725	0.00%
2023/11/20	5	56.82	8	56.90	56.70	-3	5,793	-0.05%
2023/11/17	31	56.76	19.1	57.82	56.20	12	5,768	0.21%
2023/11/16	3.1	55.36	1	55.50	56.40	2.1	5,691	0.04%
2023/11/15	3	55.27	3	54.60	54.60	0	5,899	0.00%
2023/11/14	1	54.90	2	54.80	54.80	-1	6,212	-0.02%
2023/11/13	1	52.40	10	53.95	54.00	-9	6,271	-0.14%
2023/11/09	7	53.41	2.1	53.45	53.20	4.9	6,463	0.08%
2023/11/08	1	54.50	4	54.20	54.20	-3	6,531	-0.05%
2023/11/07	2	54.50	2	54.20	54.20	0	6,689	0.00%
2023/11/06	3	55.00	9	54.93	54.90	-6	6,783	-0.09%
2023/11/03	4	53.48	5	53.46	53.30	-1	6,757	-0.01%
2023/11/02	6	52.82	5.1	53.01	52.80	0.9	6,792	0.01%
2023/11/01	6	52.02	7	51.97	51.80	-1	6,790	-0.01%
2023/10/31	2	53.70	2	52.50	52.50	0	6,621	0.00%
2023/10/30	7	55.57	6	54.83	54.60	1	6,706	0.01%
2023/10/27	25	56.27	7	55.40	55.40	18	6,836	0.26%
2023/10/26	29.1	57.63	6	57.07	57.00	23.1	6,903	0.33%
2023/10/25	11	58.69	22	59.17	59.10	-11	6,979	-0.16%
2023/10/24	3	55.70	25	56.38	56.80	-22	6,897	-0.32%
2023/10/23	2	53.60	2	54.05	53.60	0	6,906	0.00%
2023/10/20	4	54.48	20	55.21	55.00	-16	6,885	-0.23%
2023/10/19	9	56.69	4	56.10	56.10	5	7,039	0.07%
2023/10/18	30	58.15	3	57.63	57.70	27	7,065	0.38%
2023/10/17	2	60.10	5	60.54	60.60	-3	7,114	-0.04%
2023/10/16	8	59.46	4	58.85	58.70	4	7,238	0.06%
2023/10/13	15	61.83	3	61.87	61.50	12	7,546	0.16%
2023/10/12	5	62.28	4	62.55	62.50	1	8,089	0.01%
2023/10/11	3	61.23	2	61.70	61.70	1	8,216	0.01%
2023/10/06	11.1	61.33	2	61.85	61.60	9.1	8,402	0.11%
2023/10/05	11	62.01	11	62.94	61.80	0	8,712	0.00%
2023/10/04	4	60.85	3	60.80	60.80	1	9,087	0.01%
2023/10/03	15	62.23	3	61.90	62.00	12	9,280	0.13%
2023/10/02	22	62.85	6	62.35	63.00	16	9,528	0.17%
2023/09/28	2	58.90	2	59.60	58.90	0	9,613	0.00%
2023/09/27	1	58.10	0	0.00	58.30	1	9,991	0.01%
2023/09/26	0	0.00	6	58.75	58.50	-6	10,168	-0.06%
2023/09/25	5	59.06	0	0.00	58.80	5	10,308	0.05%
2023/09/22	3	59.63	1	59.70	59.70	2	10,443	0.02%
2023/09/21	6	60.08	5	60.24	59.60	1	10,508	0.01%
2023/09/19	2	61.95	2	61.35	61.30	0	10,873	0.00%
2023/09/18	9	62.58	0	0.00	62.50	9	11,060	0.08%
2023/09/15	6	62.48	3	62.97	63.60	3	11,386	0.03%
2023/09/14	2	62.80	2	62.70	62.70	0	11,551	0.00%
2023/09/13	10	62.31	3	62.20	62.10	7	11,775	0.06%
2023/09/12	24	62.20	5	62.00	62.00	19	12,067	0.16%
2023/09/11	6	63.65	1	63.40	63.40	5	12,282	0.04%
2023/09/08	6	66.35	0	0.00	66.00	6	12,596	0.05%
2023/09/07	1	68.20	2	68.55	68.00	-1	13,011	-0.01%
2023/09/06	12	65.94	5	66.12	67.80	7	13,275	0.05%
2023/09/05	0	0.00	3	70.70	70.70	-3	13,234	-0.02%
2023/09/04	11	69.45	3	69.10	69.10	8	13,658	0.06%
2023/09/01	15	71.87	1	73.90	71.10	14	14,142	0.10%
2023/08/31	4	72.78	6	72.68	73.00	-2	14,509	-0.01%
2023/08/30	0	71.30	3	71.30	71.00	-3	15,025	-0.02%
2023/08/29	2	70.95	1	70.70	71.50	1	16,015	0.01%
2023/08/28	2	68.90	5	69.46	70.00	-3	17,175	-0.02%
2023/08/25	2	68.50	2	69.70	69.90	0	18,143	0.00%
2023/08/24	5	69.70	6	69.77	69.00	-1	18,544	-0.01%
2023/08/23	2	68.70	3	68.60	68.60	-1	18,973	-0.01%
2023/08/22	1	67.50	1	68.50	68.50	0	19,242	0.00%
2023/08/21	9	69.82	5	69.46	68.70	4	19,614	0.02%
2023/08/18	6	68.53	27	69.49	69.80	-21	21,131	-0.10%
2023/08/17	4	65.15	31	66.84	66.90	-27	21,030	-0.13%
2023/08/16	1	66.30	16	66.33	66.20	-15	21,193	-0.07%
2023/08/15	0	0.00	14	64.51	64.60	-14	21,721	-0.06%
2023/08/11	5	63.56	3	63.50	63.50	2	22,801	0.01%
2023/08/10	0	0.00	4	61.95	61.60	-4	23,117	-0.02%
2023/08/09	1	63.30	0	0.00	63.50	1	23,717	0.00%
2023/08/08	3	65.23	2	64.40	64.40	1	24,317	0.00%
2023/08/07	1	65.00	2	65.10	65.20	-1	24,618	0.00%
2023/08/04	0	0.00	1	65.40	65.40	-1	25,312	0.00%
2023/08/02	2	66.10	1	66.90	65.30	1	25,743	0.00%
2023/08/01	4	66.45	3.1	66.37	66.50	0.9	26,070	0.00%
2023/07/31	89	67.76	6	68.10	67.50	83	26,375	0.31%
2023/07/28	7	68.71	5	68.90	69.50	2	26,653	0.01%
2023/07/27	3	69.93	2	69.50	69.50	1	27,081	0.00%
2023/07/26	4	71.35	2	71.50	69.70	2	27,576	0.01%
2023/07/25	3	70.60	4.1	70.66	70.60	-1.1	27,814	0.00%
2023/07/24	15	70.59	11	70.14	70.00	4	28,006	0.01%
2023/07/21	8	72.08	5	73.20	73.60	3	28,207	0.01%
2023/07/20	2	73.40	2	73.20	73.20	0	29,256	0.00%
2023/07/19	2.2	73.95	4	72.55	72.50	-1.8	29,584	-0.01%
2023/07/18	43.1	74.30	3	74.10	74.00	40.1	30,150	0.13%
2023/07/17	20	77.01	54	76.68	76.70	-34	30,543	-0.11%
2023/07/14	5	73.00	6	72.95	72.60	-1	31,042	0.00%
2023/07/13	10	73.15	6.9	73.01	72.80	3.1	32,704	0.01%
2023/07/12	12	71.27	6	71.68	72.00	6	33,621	0.02%
2023/07/11	29	73.38	19	72.46	72.00	10	34,256	0.03%
2023/07/10	25	76.31	4	76.00	76.00	21	34,499	0.06%
2023/07/07	23	76.50	13	78.11	78.30	10	34,755	0.03%
2023/07/06	21.1	78.26	7	77.71	77.70	14.1	35,037	0.04%
2023/07/05	7	80.13	38	80.47	79.40	-31	35,753	-0.09%
2023/07/04	7.1	78.64	7	79.21	77.60	0.1	35,789	0.00%
2023/07/03	5.1	78.61	7	78.86	78.80	-1.9	35,870	-0.01%
2023/06/30	6	77.05	13	77.46	78.00	-7	36,476	-0.02%
2023/06/29	4	75.65	5	75.60	75.50	-1	36,628	0.00%
2023/06/28	12	75.68	10	76.32	75.30	2	36,905	0.01%
2023/06/27	19.3	76.96	6	75.80	75.60	13.3	37,163	0.04%
2023/06/26	8.1	80.03	8	79.36	79.30	0.1	37,281	0.00%
2023/06/21	8	80.06	41	81.52	81.80	-33	37,430	-0.09%
2023/06/20	8.1	80.18	9	79.39	79.40	-0.9	37,547	0.00%
2023/06/19	11	79.82	9	80.84	80.80	2	38,426	0.01%
2023/06/16	11.1	79.83	20	79.29	79.10	-8.9	39,863	-0.02%
2023/06/15	21	79.38	7	79.06	79.00	14	40,410	0.03%
2023/06/14	26.2	80.79	13	81.07	80.30	13.2	41,215	0.03%
2023/06/13	14.1	81.22	61	81.04	82.30	-46.9	41,842	-0.11%
2023/06/12	19.1	78.81	5.6	78.89	78.50	13.5	42,435	0.03%
2023/06/09	5.5	79.78	7	79.66	79.00	-1.5	43,618	0.00%
2023/06/08	48.3	79.22	13	79.52	78.90	35.3	44,550	0.08%
2023/06/07	61	83.79	56	83.40	81.50	5	45,822	0.01%
2023/06/06	23	83.89	26	83.30	82.60	-3	46,949	-0.01%
2023/06/05	8	85.83	11	85.96	85.70	-3	47,549	-0.01%
2023/06/02	39	82.96	52	83.25	83.40	-13	47,681	-0.03%
2023/06/01	9.1	80.59	14	80.95	81.90	-4.9	47,138	-0.01%
2023/05/31	55	78.04	20	77.79	78.40	35	46,628	0.08%
2023/05/30	16	77.16	9	77.09	76.60	7	45,748	0.02%
2023/05/29	2	75.00	13	76.97	76.40	-11	45,395	-0.02%
2023/05/26	21	74.18	15	74.47	73.70	6	45,058	0.01%
2023/05/25	8	74.88	9	74.74	74.50	-1	44,998	0.00%
2023/05/24	51	77.90	33.1	77.27	75.80	17.9	44,898	0.04%
2023/05/23	5	75.18	6	75.65	75.50	-1	44,540	0.00%
2023/05/22	2	74.90	3	74.37	75.30	-1	44,960	0.00%
2023/05/19	16.2	74.35	8	74.18	73.20	8.2	44,786	0.02%
2023/05/18	4	75.75	5	76.24	75.80	-1	44,433	0.00%
2023/05/17	5	74.86	6	75.13	74.10	-1	43,886	0.00%
2023/05/16	0	0.00	2	74.30	74.40	-2	43,212	0.00%
2023/05/15	4	74.15	6	74.42	72.70	-2	42,738	0.00%
2023/05/12	7	71.06	14.1	71.64	73.20	-7.1	42,094	-0.02%
2023/05/11	4.1	69.37	5	69.58	68.90	-0.9	41,514	0.00%
2023/05/10	16	69.13	10.5	69.44	70.00	5.5	41,156	0.01%
2023/05/09	8	73.24	7	72.21	71.70	1	40,450	0.00%
2023/05/08	5.1	73.03	7.1	73.02	73.80	-2	39,949	-0.01%
2023/05/05	8	72.00	3	71.13	71.20	5	39,498	0.01%
2023/05/04	10	75.33	7	75.03	74.00	3	39,065	0.01%
2023/05/03	8	75.85	7	76.14	76.00	1	38,702	0.00%
2023/05/02	9	75.21	11	75.81	76.50	-2	38,138	-0.01%
2023/04/28	7	73.37	6	73.45	73.50	1	37,572	0.00%
2023/04/27	10	72.16	5.1	71.59	71.90	5	37,132	0.01%
2023/04/26	5	71.80	6.1	71.77	71.90	-1.1	36,803	0.00%
2023/04/25	19	73.45	16	73.56	72.70	3	36,370	0.01%
2023/04/24	8	73.25	2	73.85	73.30	6	35,247	0.02%
2023/04/21	11	74.18	8	73.01	72.50	3	34,861	0.01%
2023/04/20	14	76.01	14	75.49	74.60	0	34,112	0.00%
2023/04/19	17	77.65	22	77.78	77.80	-5	33,376	-0.01%
2023/04/18	24	77.42	27	77.08	76.40	-3	32,320	-0.01%
2023/04/17	18	73.12	70	75.64	75.90	-52	30,534	-0.17%
2023/04/14	19	68.84	39	69.26	69.00	-20	29,403	-0.07%
2023/04/13	22.5	66.29	10.1	66.43	67.30	12.4	28,431	0.04%
2023/04/12	1.1	66.57	5	66.66	66.30	-3.9	27,694	-0.01%
2023/04/11	18	66.87	12	66.63	66.30	6	27,252	0.02%
2023/04/10	20	66.45	15	66.89	66.60	5	26,706	0.02%
2023/04/07	6	62.58	7	63.01	62.50	-1	25,805	0.00%
2023/04/06	4	59.48	2	61.85	61.60	2	25,429	0.01%
2023/03/31	6.2	62.95	7	61.74	60.30	-0.8	25,221	0.00%
2023/03/30	10	60.73	8	60.93	60.80	2	24,733	0.01%
2023/03/29	4	59.48	3	59.80	59.80	1	24,759	0.00%
2023/03/28	7	58.90	4	59.55	59.20	3	25,009	0.01%
2023/03/27	2	60.55	7	60.41	59.80	-5	24,753	-0.02%
2023/03/24	7	59.70	6	59.77	60.00	1	24,383	0.00%
2023/03/23	11	59.19	10	59.57	59.50	1	24,068	0.00%
2023/03/22	24	60.06	13.1	60.23	59.00	10.9	23,610	0.05%
2023/03/21	45	62.49	32	62.92	61.10	13	22,529	0.06%
2023/03/20	20	59.64	23	59.61	59.50	-3	20,843	-0.01%
2023/03/17	21	59.65	23	59.54	59.10	-2	20,016	-0.01%
2023/03/16	26	57.62	23	58.24	58.50	3	18,949	0.02%
2023/03/15	19	59.42	23	59.17	59.20	-4	18,059	-0.02%
2023/03/14	24	58.22	25	57.84	58.40	-1	17,276	-0.01%
2023/03/13	27	56.86	34	56.07	56.20	-7	15,806	-0.04%
2023/03/10	46.1	57.17	37	57.12	56.60	9.1	14,616	0.06%
2023/03/09	25	55.70	42	55.41	54.80	-17	13,026	-0.13%
2023/03/08	11	51.88	28	53.35	54.70	-17	11,630	-0.15%
2023/03/07	22	50.11	24	50.03	49.80	-2	10,742	-0.02%
2023/03/06	16	48.37	16	48.80	48.75	0	10,455	0.00%
2023/03/03	17	47.81	18	48.16	46.90	-1	10,502	-0.01%
2023/03/02	0	0.00	8	45.74	47.05	-8	10,050	-0.08%
2023/03/01	10	45.00	11	45.13	45.60	-1	9,884	-0.01%
2023/02/24	3	45.95	2	45.55	45.45	1	9,774	0.01%
2023/02/23	12	46.75	10	46.70	46.60	2	9,572	0.02%
2023/02/22	16	45.59	19	46.29	47.20	-3	9,388	-0.03%
2023/02/21	73	47.03	50	46.89	46.70	23	9,065	0.25%
2023/02/20	3	43.13	19	44.42	46.35	-16	7,673	-0.21%
2023/02/17	3	42.37	8	42.08	42.15	-5	7,037	-0.07%
2023/02/16	12	42.38	9	42.41	42.35	3	6,955	0.04%
2023/02/15	1	40.30	7	40.46	40.75	-6	6,725	-0.09%
2023/02/14	1	40.19	0	0.00	39.80	1	6,699	0.02%
2023/02/13	0	39.85	0	0.00	39.95	0	6,721	0.00%
2023/02/10	2	40.28	2	41.00	39.90	0	6,759	0.00%
2023/02/09	0	0.00	3	41.60	41.35	-3	6,706	-0.04%
2023/02/08	4	41.25	4	41.10	41.05	0	6,678	0.00%
2023/02/07	2	41.38	1	41.60	41.25	1	6,645	0.02%
2023/02/06	1	40.60	1	40.65	40.65	0	6,589	0.00%
2023/02/03	2	40.80	1	40.95	40.45	1	6,578	0.02%
2023/01/31	0	0.00	1	39.45	39.65	-1	6,526	-0.02%
2023/01/30	0	0.00	1	38.95	38.85	-1	6,526	-0.02%
2023/01/16	0	38.10	5	37.91	37.90	-5	6,518	-0.08%
2023/01/13	4	38.40	0	0.00	38.00	4	6,533	0.06%
2023/01/12	1	39.05	0	0.00	38.70	1	6,519	0.02%
2023/01/11	8	39.38	16	39.58	39.00	-8	6,554	-0.12%
2023/01/10	0	0.00	1	40.10	40.10	-1	6,526	-0.02%
2023/01/09	1	40.65	0	0.00	40.15	1	6,569	0.02%
2023/01/06	1	39.90	1	40.05	40.05	0	6,595	0.00%
2023/01/05	0	0.00	2	40.05	40.05	-2	6,654	-0.03%
2023/01/04	1	40.10	2	40.08	40.10	-1	6,663	-0.02%
2022/12/30	3	39.88	2	39.80	39.45	1	6,707	0.01%
2022/12/29	1	38.80	1	39.25	39.65	0	6,837	0.00%
2022/12/28	1	40.00	4	39.83	39.00	-3	6,845	-0.04%
2022/12/27	1	40.10	1	40.05	40.05	0	6,843	0.00%
2022/12/26	5	40.28	2	40.05	40.00	3	6,852	0.04%
2022/12/22	19	42.45	13	41.91	41.50	6	6,795	0.09%
2022/12/21	5	41.24	7	42.04	42.40	-2	6,585	-0.03%
2022/12/20	7	41.45	15	42.04	40.65	-8	6,274	-0.13%
2022/12/19	11	40.93	3	41.33	41.25	8	5,759	0.14%
2022/12/16	1	39.40	9	39.36	39.40	-8	5,685	-0.14%
2022/12/13	2	40.08	7	40.00	39.65	-5	5,901	-0.08%
2022/12/09	5	40.92	1	39.90	39.90	4	6,895	0.06%
2022/12/08	4	39.83	1	40.05	39.80	3	6,969	0.04%
2022/12/07	16	39.99	9	40.22	39.75	7	6,967	0.10%
2022/12/06	8	42.18	2	42.23	41.65	6	6,883	0.09%
2022/12/02	5	41.63	1	41.75	41.75	4	6,574	0.06%
2022/12/01	2	42.10	1	42.00	41.60	1	6,509	0.02%
2022/11/30	8	42.36	13	42.38	41.80	-5	6,398	-0.08%
2022/11/29	13	40.83	16	41.15	41.25	-3	6,186	-0.05%
2022/11/28	19	42.31	11	42.27	41.70	8	6,208	0.13%
2022/11/25	3	40.85	4	41.69	42.30	-1	5,779	-0.02%
2022/11/24	3	39.03	4	39.19	38.85	-1	5,224	-0.02%
2022/11/22	3	37.00	1	36.85	36.70	2	4,949	0.04%
2022/11/18	0	0.00	1	37.30	37.30	-1	5,005	-0.02%
2022/11/17	1	38.20	1	38.45	38.45	0	4,945	0.00%
2022/11/16	1	37.90	0	0.00	37.85	1	4,917	0.02%
2022/11/15	1	37.25	0	0.00	37.85	1	4,921	0.02%
2022/11/14	1	37.00	2	37.05	37.05	-1	4,925	-0.02%
2022/11/11	2	37.10	1	37.85	36.80	1	4,958	0.02%
2022/11/10	7	38.09	1	37.80	37.80	6	4,919	0.12%
2022/11/09	0	0.00	12	37.76	37.90	-12	4,957	-0.24%
2022/11/08	7	37.84	10	37.80	37.45	-3	4,996	-0.06%
2022/11/07	3	37.90	2	37.75	37.75	1	4,977	0.02%
2022/11/04	2	36.85	2	37.08	37.40	0	5,071	0.00%
2022/11/02	2	36.45	1	36.95	36.60	1	5,083	0.02%
2022/10/31	1	35.90	1	35.75	35.75	0	5,187	0.00%
2022/10/28	2	35.65	2	35.25	35.25	0	5,227	0.00%
2022/10/27	11	35.73	1	36.35	36.30	10	5,247	0.19%
2022/10/26	1	34.85	1	35.05	35.05	0	5,287	0.00%
2022/10/24	0	0.00	1	34.80	34.80	-1	5,376	-0.02%
2022/10/19	1	36.40	1	36.10	36.10	0	5,391	0.00%
2022/10/18	1	35.30	3	35.40	35.40	-2	5,368	-0.04%
2022/10/17	0	0.00	6	34.45	34.95	-6	5,439	-0.11%
2022/10/14	3	35.25	0	0.00	35.05	3	5,487	0.05%
2022/10/13	3	34.70	0	0.00	33.40	3	5,492	0.05%
2022/10/12	1	36.50	1	35.70	35.70	0	5,461	0.00%
2022/10/11	2	36.85	2	37.18	36.10	0	5,477	0.00%
2022/10/07	0	0.00	1	38.15	38.20	-1	5,656	-0.02%
2022/10/06	2	38.25	2	38.38	38.20	0	5,817	0.00%
2022/10/05	1	37.45	1	36.90	36.90	0	5,703	0.00%
2022/10/04	1	36.65	1	37.05	37.05	0	5,697	0.00%
2022/10/03	0	0.00	1	35.55	35.65	-1	5,696	-0.02%
2022/09/30	3	34.98	1	35.50	35.50	2	5,806	0.03%
2022/09/29	0	0.00	1	35.70	35.35	-1	5,817	-0.02%
2022/09/28	1	35.50	0	0.00	34.85	1	5,833	0.02%
2022/09/26	4	36.54	4	35.90	35.75	0	5,831	0.00%
2022/09/23	1	38.90	2	38.50	38.05	-1	5,846	-0.02%
2022/09/22	4	38.64	4	38.88	39.10	0	5,876	0.00%
2022/09/21	5	39.10	5	38.99	38.90	0	5,857	0.00%
2022/09/20	18	38.91	15	39.47	39.35	3	5,801	0.05%
2022/09/19	26	40.66	21	39.15	38.95	5	5,647	0.09%
2022/09/16	10	41.28	27	41.28	41.60	-17	5,366	-0.32%
2022/09/15	5	39.88	3	39.28	39.20	2	4,783	0.04%
2022/09/14	5	39.30	0	0.00	39.30	5	4,728	0.11%
2022/09/13	2	39.28	10	39.20	39.15	-8	4,738	-0.17%
2022/09/12	1	38.10	3	38.68	39.20	-2	4,743	-0.04%
2022/09/08	11	37.09	11	37.19	37.30	0	4,754	0.00%
2022/09/07	1	37.00	1	36.60	36.60	0	4,787	0.00%
2022/09/06	13	37.95	11	37.14	37.00	2	4,806	0.04%
2022/09/02	15	40.34	16	40.31	40.30	-1	4,717	-0.02%
2022/09/01	13	40.39	3	40.68	39.55	10	4,520	0.22%
2022/08/31	1	38.30	1	39.15	39.15	0	4,456	0.00%
2022/08/26	4	39.35	0	0.00	39.60	4	4,835	0.08%
2022/08/24	11	38.68	1	38.10	38.10	10	5,138	0.19%
2022/08/23	0	0.00	1	38.35	38.35	-1	5,152	-0.02%
2022/08/19	2	39.85	3	39.57	39.45	-1	5,279	-0.02%
2022/08/18	2	39.85	1	39.95	39.90	1	5,301	0.02%
2022/08/17	2	39.43	3	39.65	39.70	-1	5,298	-0.02%
2022/08/16	1	39.20	2	39.33	39.15	-1	5,267	-0.02%
2022/08/15	2	38.65	3	39.10	39.10	-1	5,227	-0.02%
2022/08/11	2	38.68	2	38.30	37.90	0	5,185	0.00%
2022/08/10	0	0.00	1	38.30	38.25	-1	5,096	-0.02%
2022/08/09	4	37.79	6	37.77	37.95	-2	5,102	-0.04%
2022/08/08	0	0.00	2	37.10	37.55	-2	5,119	-0.04%
2022/08/05	1	36.90	6	37.14	37.60	-5	5,162	-0.10%
2022/08/04	5	35.50	2	36.10	35.95	3	5,183	0.06%
2022/08/03	8	36.34	3	36.42	36.05	5	5,170	0.10%
2022/08/02	3	36.77	0	0.00	36.50	3	5,192	0.06%
2022/08/01	0	0.00	3	38.47	38.35	-3	5,145	-0.06%
2022/07/29	3	37.28	2	37.35	37.20	1	5,100	0.02%
2022/07/28	1	36.65	1	36.60	36.60	0	5,127	0.00%
2022/07/27	1	36.35	1	36.65	36.65	0	5,139	0.00%
2022/07/26	0	0.00	1	36.40	36.15	-1	5,173	-0.02%
2022/07/22	2	37.60	2	37.48	36.80	0	5,224	0.00%
2022/07/21	1	36.95	21	37.07	37.35	-20	5,315	-0.38%
2022/07/20	1	36.50	2	36.05	36.05	-1	5,269	-0.02%
2022/07/15	7	36.36	3	36.00	36.00	4	5,369	0.07%
2022/07/14	3	33.67	6	35.74	36.30	-3	5,204	-0.06%
2022/07/12	1	32.50	1	32.25	32.25	0	5,178	0.00%
2022/07/11	3	33.85	3	33.98	33.95	0	5,214	0.00%
2022/07/08	5	33.39	4	33.95	33.60	1	5,283	0.02%
2022/07/07	1	31.40	0	0.00	31.50	1	5,211	0.02%
2022/07/05	0	0.00	3	31.53	31.95	-3	5,373	-0.06%
2022/07/04	3	31.87	2	31.20	31.00	1	5,410	0.02%
2022/07/01	0	0.00	2	33.80	31.70	-2	5,539	-0.04%
2022/06/30	17	34.74	4	34.74	34.00	13	5,642	0.23%
2022/06/29	4	36.04	1	35.90	35.90	3	5,690	0.05%
2022/06/27	1	37.30	1	37.80	37.80	0	6,692	0.00%
2022/06/24	1	37.15	12	37.21	36.85	-11	6,996	-0.16%
2022/06/23	1	36.75	1	36.30	35.95	0	7,501	0.00%
2022/06/22	2	36.60	1	35.60	35.60	1	8,370	0.01%
2022/06/20	9	35.47	1	35.10	35.10	8	9,495	0.08%
2022/06/17	3	37.03	2	36.98	36.95	1	9,504	0.01%
2022/06/16	2	37.85	3	38.15	37.40	-1	9,509	-0.01%
2022/06/15	4	38.69	2	38.30	38.30	2	9,536	0.02%
2022/06/14	1	38.65	1	39.05	39.10	0	9,575	0.00%
2022/06/10	1	40.00	1	40.00	40.00	0	9,611	0.00%
2022/06/09	2	40.78	2	40.78	40.60	0	9,630	0.00%
2022/06/08	5	41.79	6	41.54	41.25	-1	9,651	-0.01%
2022/06/07	4	39.73	13	39.93	40.30	-9	9,377	-0.10%
2022/06/06	10	39.50	0	0.00	39.15	10	9,352	0.11%
2022/06/02	2	40.25	1	40.00	40.00	1	9,466	0.01%
2022/06/01	1.3	40.75	3	41.42	40.75	-1.7	9,549	-0.02%
2022/05/31	0	0.00	1	39.05	39.40	-1	9,420	-0.01%
2022/05/30	0	0.00	1	39.20	39.15	-1	9,594	-0.01%
2022/05/27	4	38.43	21	38.88	38.10	-17	9,640	-0.18%
2022/05/26	20	38.25	16	37.65	37.40	4	9,685	0.04%
2022/05/25	2	38.13	1	38.80	38.80	1	9,758	0.01%
2022/05/24	18	38.06	5	37.50	37.50	13	9,920	0.13%
2022/05/23	4	38.90	1	38.40	38.35	3	10,009	0.03%
2022/05/20	1	38.60	1	38.70	38.35	0	10,206	0.00%
2022/05/19	2	37.30	2	38.43	38.40	0	10,389	0.00%
2022/05/18	1	38.50	2	38.28	38.40	-1	10,582	-0.01%
2022/05/17	1	37.95	1	38.10	38.10	0	11,380	0.00%
2022/05/16	3	37.63	9	37.51	37.35	-6	11,789	-0.05%
2022/05/13	1	35.70	23	36.53	36.75	-22	11,807	-0.19%
2022/05/12	22	35.48	5	36.45	35.00	17	11,857	0.14%
2022/05/11	2	38.30	2	37.35	37.30	0	11,831	0.00%
2022/05/09	0	0.00	1	38.90	38.60	-1	12,027	-0.01%
2022/05/06	2	39.65	1	39.85	39.85	1	12,155	0.01%
2022/05/05	2	41.38	1	41.00	41.00	1	12,278	0.01%
2022/05/04	2	40.18	2	40.55	40.55	0	12,324	0.00%
2022/05/03	1	39.20	16	39.57	39.70	-15	12,455	-0.12%
2022/04/29	2	39.68	3	38.95	39.00	-1	12,634	-0.01%
2022/04/28	2	38.85	2	38.98	38.70	0	12,814	0.00%
2022/04/27	22	38.57	1	38.80	38.65	21	12,841	0.16%
2022/04/26	2	41.23	4	41.11	40.70	-2	12,772	-0.02%
2022/04/25	13	41.01	12	40.89	40.95	1	12,852	0.01%
2022/04/22	13	42.96	23	43.44	43.25	-10	12,957	-0.08%
2022/04/21	16	43.33	11	43.42	43.60	5	13,093	0.04%
2022/04/20	1	43.00	3	42.92	42.95	-2	13,319	-0.02%
2022/04/19	5	42.78	1	42.05	42.05	4	13,467	0.03%
2022/04/18	12.1	42.49	12	42.43	42.35	0.1	13,793	0.00%
2022/04/15	3	43.98	3	44.23	43.80	0	13,993	0.00%
2022/04/14	4	45.34	3	45.03	45.10	1	14,415	0.01%
2022/04/13	13	44.75	9	44.45	44.50	4	14,620	0.03%
2022/04/12	3	44.17	15	43.80	44.20	-12	14,967	-0.08%
2022/04/11	12	45.40	11.1	44.11	44.00	0.9	15,448	0.01%
2022/04/08	1	46.25	3	45.93	45.75	-2	15,823	-0.01%
2022/04/07	17	47.35	6	45.66	45.20	11	16,675	0.07%
2022/04/06	6	47.03	4	47.33	47.15	2	16,890	0.01%
2022/04/01	11	46.15	3	46.10	46.10	8	17,214	0.05%
2022/03/31	34	47.60	48	47.25	46.80	-14	18,222	-0.08%
2022/03/30	34	48.52	24	48.43	48.25	10	19,103	0.05%
2022/03/29	14	47.72	7	47.69	46.95	7	21,757	0.03%
2022/03/28	30	48.20	20	47.98	47.60	10	22,374	0.04%
2022/03/25	15	47.16	21	47.50	47.65	-6	22,255	-0.03%
2022/03/24	10	46.68	57	47.54	45.90	-47	21,832	-0.22%
2022/03/23	9	45.44	16	45.11	45.75	-7	21,678	-0.03%
2022/03/22	1	42.90	8	43.19	43.00	-7	22,935	-0.03%
2022/03/21	5	43.00	13	43.28	42.65	-8	24,311	-0.03%
2022/03/18	10	43.25	0	0.00	43.30	10	25,021	0.04%
2022/03/17	0	0.00	1	42.60	42.55	-1	25,932	0.00%
2022/03/16	2	42.35	0	0.00	41.40	2	26,305	0.01%
2022/03/15	10	42.20	14	41.98	41.90	-4	26,355	-0.02%
2022/03/14	2	42.53	3	43.03	43.15	-1	26,570	0.00%
2022/03/11	0	0.00	4	42.58	42.10	-4	27,074	-0.01%
2022/03/10	2	43.88	17	43.57	43.35	-15	27,079	-0.06%
2022/03/09	3.3	42.52	1	42.65	42.65	2.3	27,036	0.01%
2022/03/08	24.3	42.67	7	41.76	41.75	17.3	27,012	0.06%
2022/03/07	6.7	44.10	1	43.00	43.00	5.7	26,897	0.02%
2022/03/04	47	45.79	30	46.64	45.50	17	26,779	0.06%
2022/03/03	17	46.66	2	47.28	46.55	15	26,680	0.06%
2022/03/02	1	46.15	1	46.80	46.90	0	26,600	0.00%
2022/03/01	15	45.92	35	46.46	46.85	-20	26,662	-0.08%
2022/02/25	1	44.80	4	45.10	44.80	-3	26,695	-0.01%
2022/02/24	46.1	45.31	25	44.96	44.05	21.1	26,666	0.08%
2022/02/23	14	46.42	11	46.56	46.50	3	26,540	0.01%
2022/02/22	6	46.19	4	46.41	45.40	2	26,548	0.01%
2022/02/21	14	47.75	6	47.88	47.75	8	26,443	0.03%
2022/02/18	7	46.46	12	46.70	47.95	-5	26,335	-0.02%
2022/02/17	14	48.12	8.3	47.83	46.70	5.7	26,355	0.02%
2022/02/16	6	46.93	7	47.14	48.15	-1	25,774	0.00%
2022/02/15	0	0.00	2	44.28	43.80	-2	25,474	-0.01%
2022/02/14	6	44.13	4	43.85	43.50	2	25,529	0.01%
2022/02/11	16	45.25	19	45.59	45.70	-3	25,612	-0.01%
2022/02/10	7	45.81	4	45.99	45.20	3	25,949	0.01%
2022/02/09	17	45.14	11	45.11	45.20	6	25,870	0.02%
2022/02/08	14	43.86	28	44.80	44.95	-14	25,855	-0.05%
2022/02/07	8	42.55	7	43.34	43.90	1	25,760	0.00%
2022/01/26	11.4	41.15	0	0.00	41.60	11.4	25,716	0.04%
2022/01/25	4	41.80	1	40.80	40.80	3	26,178	0.01%
2022/01/24	4	41.71	3	42.17	42.80	1	26,203	0.00%
2022/01/21	71	42.97	18	42.76	42.55	53	26,324	0.20%
2022/01/20	19	44.73	16	44.50	44.45	3	26,539	0.01%
2022/01/19	4	45.23	4	44.94	44.80	0	27,174	0.00%
2022/01/18	3	45.70	3	45.12	44.80	0	27,675	0.00%
2022/01/17	3	44.45	4	45.38	45.60	-1	27,640	0.00%
2022/01/14	4	45.06	24	44.43	44.15	-20	27,650	-0.07%
2022/01/13	16	45.61	15	45.60	45.65	1	27,830	0.00%
2022/01/12	1.3	46.94	3	46.53	46.00	-1.7	28,004	-0.01%
2022/01/11	17	47.55	14.5	46.78	46.50	2.6	27,968	0.01%
2022/01/10	7	48.80	1	49.80	48.70	6	27,612	0.02%
2022/01/07	37	48.35	43	48.10	47.75	-6	27,341	-0.02%
2022/01/06	3	50.05	7	49.87	49.60	-4	26,889	-0.01%
2022/01/05	35	51.62	16	50.58	50.40	19	26,623	0.07%
2022/01/04	17	50.99	42	51.60	52.10	-25	26,245	-0.10%
2022/01/03	29	50.40	30	50.68	50.70	-1	25,790	0.00%
2021/12/30	82	51.07	91	51.07	50.30	-9	25,335	-0.04%
2021/12/29	16	50.84	5	50.44	50.60	11	24,493	0.04%
2021/12/28	41	50.24	10	50.04	50.00	31	24,195	0.13%
2021/12/27	39	50.65	54.5	51.57	51.70	-15.5	23,728	-0.07%
2021/12/24	32	50.25	37.1	50.04	49.40	-5	22,652	-0.02%
2021/12/23	50	49.47	76.1	51.03	49.90	-26.1	21,538	-0.12%
2021/12/22	22	44.94	29.4	45.49	47.35	-7.4	18,101	-0.04%
2021/12/21	29	43.81	5	43.61	43.05	24	17,170	0.14%
2021/12/20	7	45.54	10	45.66	45.15	-3	16,748	-0.02%
2021/12/17	10	45.57	14	45.50	45.40	-4	16,239	-0.02%
2021/12/16	42	46.03	34	46.20	46.25	8	15,573	0.05%
2021/12/15	62	42.97	68	42.99	43.80	-6	13,999	-0.04%
2021/12/14	39	40.52	34	40.36	40.80	5	12,584	0.04%
2021/12/13	40	40.38	121	41.18	42.25	-81	11,852	-0.68%	大賣/
2021/12/10	17	39.04	30	38.74	38.45	-13	10,891	-0.12%
2021/12/09	12	38.33	14	38.79	38.30	-2	10,460	-0.02%
2021/12/08	16	38.46	1	38.20	38.20	15	10,373	0.14%
2021/12/07	4	38.76	6.4	38.77	39.10	-2.4	10,132	-0.02%
2021/12/06	3	36.82	11	37.18	37.20	-8	9,605	-0.08%
2021/12/03	0	0.00	4	36.20	36.20	-4	9,602	-0.04%
2021/12/02	2	36.05	0	0.00	35.65	2	9,638	0.02%
2021/12/01	11	36.57	1	36.50	36.45	10	9,665	0.10%
2021/11/30	1	35.90	6	35.94	36.25	-5	9,693	-0.05%
2021/11/29	0	0.00	1	35.45	35.45	-1	9,748	-0.01%
2021/11/26	4.3	36.51	2	36.35	35.75	2.3	9,817	0.02%
2021/11/25	7.1	37.53	6	37.13	37.10	1.1	9,738	0.01%
2021/11/24	2	37.98	7	37.52	38.05	-5	9,614	-0.05%
2021/11/23	1	38.00	0	0.00	36.85	1	9,542	0.01%
2021/11/22	61	37.57	2	37.70	37.70	59	9,567	0.62%
2021/11/19	6	37.76	1	37.35	37.35	5	9,684	0.05%
2021/11/18	1	38.05	4	37.65	37.55	-3	9,701	-0.03%
2021/11/17	1	37.50	4	37.18	37.15	-3	9,687	-0.03%
2021/11/16	29	37.69	1	37.30	37.30	28	9,737	0.29%
2021/11/15	5	37.95	8	38.34	38.40	-3	9,596	-0.03%
2021/11/12	2	37.23	2	37.18	37.20	0	9,510	0.00%
2021/11/11	2	37.65	1	36.55	36.55	1	9,519	0.01%
2021/11/10	15	37.75	21	37.55	37.30	-6	9,529	-0.06%
2021/11/09	26	37.08	9	37.64	37.70	17	9,481	0.18%
2021/11/08	24	35.10	24	35.35	35.50	0	9,209	0.00%
2021/11/05	11	34.52	8	34.81	34.40	3	9,380	0.03%
2021/11/04	0	0.00	3	35.23	35.25	-3	9,424	-0.03%
2021/11/03	3	35.80	1	35.20	35.20	2	9,455	0.02%
2021/11/02	39	38.50	35	36.72	35.45	4	9,494	0.04%
2021/11/01	2	37.20	8	37.02	36.80	-6	9,020	-0.07%
2021/10/29	4	36.65	5	36.96	36.80	-1	8,881	-0.01%
2021/10/28	3	36.90	19	36.67	36.30	-16	8,571	-0.19%
2021/10/27	20	36.48	36	36.96	36.30	-16	8,202	-0.20%
2021/10/26	22	36.16	23	37.22	37.25	-1	7,558	-0.01%
2021/10/25	26	34.12	20	34.25	33.90	6	7,035	0.09%
2021/10/22	34	35.44	4	34.80	34.80	30	7,167	0.42%
2021/10/21	9	35.16	5	35.22	35.30	4	7,157	0.06%
2021/10/20	2	33.28	2	35.25	35.30	0	7,123	0.00%
2021/10/19	3	32.53	3	33.20	33.00	0	6,882	0.00%
2021/10/18	2	31.90	4	32.20	32.20	-2	6,882	-0.03%
2021/10/15	2	31.30	2	31.85	31.85	0	7,015	0.00%
2021/10/14	0	0.00	2	30.73	30.85	-2	7,241	-0.03%
2021/10/13	2	30.65	0	0.00	29.90	2	7,365	0.03%
2021/10/12	2	31.30	2	30.75	30.75	0	7,493	0.00%
2021/10/08	2	32.50	2	31.30	31.30	0	7,645	0.00%
2021/10/07	1	31.25	3	31.58	31.65	-2	7,809	-0.03%
2021/10/06	3	30.63	3	30.97	30.55	0	8,574	0.00%
2021/10/05	2	28.65	3	29.78	30.60	-1	9,372	-0.01%
2021/10/01	3	30.83	1	31.65	30.45	2	10,423	0.02%
2021/09/30	0	0.00	1	32.15	32.15	-1	11,451	-0.01%
2021/09/29	2	31.45	0	0.00	31.30	2	11,934	0.02%
2021/09/28	6	33.28	4	32.91	32.35	2	12,399	0.02%
2021/09/27	3	33.27	6	33.39	33.25	-3	12,598	-0.02%
2021/09/24	0	0.00	2	32.78	32.70	-2	12,832	-0.02%
2021/09/23	0	0.00	6	32.24	32.05	-6	13,219	-0.05%
2021/09/22	1	31.55	0	0.00	31.50	1	13,700	0.01%
2021/09/17	1	32.10	0	0.00	32.35	1	15,407	0.01%
2021/09/16	1	32.95	0	0.00	32.65	1	15,957	0.01%
2021/09/15	1	32.20	2	32.60	32.60	-1	16,277	-0.01%
2021/09/14	0	0.00	2	32.15	32.15	-2	16,573	-0.01%
2021/09/13	2	33.15	4	32.75	32.65	-2	16,735	-0.01%
2021/09/10	2	32.58	4	32.79	32.85	-2	16,909	-0.01%
2021/09/09	3	32.18	2	32.90	33.00	1	17,150	0.01%
2021/09/08	5	32.21	1	32.05	32.05	4	17,334	0.02%
2021/09/07	1	33.80	1	33.45	33.45	0	17,836	0.00%
2021/09/06	5	34.37	2	34.10	33.45	3	18,298	0.02%
2021/09/03	6	34.92	5	34.93	34.90	1	18,328	0.01%
2021/09/02	2	35.23	0	0.00	34.45	2	18,386	0.01%
2021/09/01	4	36.69	1	35.80	35.80	3	18,456	0.02%
2021/08/31	1	35.90	1	35.95	35.95	0	18,438	0.00%
2021/08/30	2	36.05	3	35.90	35.90	-1	18,637	-0.01%
2021/08/27	7	36.27	3	36.08	35.65	4	18,817	0.02%
2021/08/26	6	36.55	2	36.63	36.85	4	19,040	0.02%
2021/08/25	2	36.20	6	35.97	36.10	-4	19,122	-0.02%
2021/08/24	6	34.83	0	0.00	34.25	6	19,301	0.03%
2021/08/23	4	34.28	3	34.75	34.90	1	19,627	0.01%
2021/08/20	3	33.23	3	33.78	34.05	0	19,925	0.00%
2021/08/19	2	33.85	1	32.90	32.50	1	20,009	0.00%
2021/08/18	4	32.18	6	32.99	34.45	-2	20,301	-0.01%
2021/08/17	3	34.00	3	32.55	31.80	0	20,427	0.00%
2021/08/16	5	35.41	4	34.10	34.10	1	20,432	0.00%
2021/08/13	5	36.76	2	36.10	35.80	3	20,452	0.01%
2021/08/12	2	38.20	5	38.41	38.25	-3	20,523	-0.01%
2021/08/11	12	38.46	13	38.82	38.95	-1	20,594	0.00%
2021/08/10	4	37.78	4	37.78	37.65	0	20,667	0.00%
2021/08/09	5	37.69	6	37.70	37.05	-1	20,854	0.00%
2021/08/06	3	36.98	10	38.00	37.60	-7	21,081	-0.03%
2021/08/05	2	36.68	4	36.60	36.60	-2	21,273	-0.01%
2021/08/04	3	37.83	5	37.45	37.45	-2	21,764	-0.01%
2021/08/03	3	38.00	3	37.87	37.65	0	22,054	0.00%
2021/08/02	5	37.65	12	37.86	38.00	-7	22,273	-0.03%
2021/07/30	3	38.52	4	37.90	37.90	-1	22,477	0.00%
2021/07/29	4	38.50	3	38.40	38.40	1	22,689	0.00%
2021/07/28	2	37.90	7	38.22	38.10	-5	22,900	-0.02%
2021/07/27	3	41.37	6	39.63	39.65	-3	23,195	-0.01%
2021/07/26	9	41.29	5	41.64	41.60	4	23,492	0.02%
2021/07/23	6	39.72	10	39.77	40.05	-4	24,314	-0.02%
2021/07/22	3	38.92	9.2	39.06	38.90	-6.2	24,927	-0.02%
2021/07/21	8	38.45	2	38.38	37.75	6	25,844	0.02%
2021/07/20	8	38.16	1	37.75	37.75	7	25,772	0.03%
2021/07/19	7	40.62	6	40.09	39.80	1	25,664	0.00%
2021/07/16	3	41.07	6	40.72	40.50	-3	25,559	-0.01%
2021/07/15	17	41.05	3	41.20	40.90	14	25,443	0.06%
2021/07/14	9	41.43	11	40.63	40.45	-2	25,327	-0.01%
2021/07/13	9	43.48	6	42.68	41.35	3	25,095	0.01%
2021/07/12	27	42.87	22	43.20	43.15	5	24,316	0.02%
2021/07/09	4	42.76	27	41.71	41.20	-23	23,498	-0.10%
2021/07/08	20	41.72	26	41.77	42.40	-6	22,982	-0.03%
2021/07/07	48.2	41.76	24	41.28	40.80	24.2	22,452	0.11%
2021/07/06	1	40.85	30	42.28	43.00	-29	21,586	-0.13%
2021/07/05	5	39.23	16	39.38	39.10	-11	21,259	-0.05%
2021/07/02	2	37.63	3	37.73	37.60	-1	21,926	0.00%
2021/07/01	5	37.12	0	0.00	36.90	5	21,974	0.02%
2021/06/30	31	38.49	23	38.60	38.15	8	21,976	0.04%
2021/06/29	18	38.68	24	38.49	37.25	-6	21,852	-0.03%
2021/06/28	49	40.39	38	40.40	39.75	11	21,547	0.05%
2021/06/25	14	38.77	21	39.58	39.80	-7	20,099	-0.03%
2021/06/24	0	0.00	7	35.67	36.20	-7	19,674	-0.04%
2021/06/23	12	34.84	21.3	35.09	35.80	-9.3	19,435	-0.05%
2021/06/22	13	33.78	4	33.56	33.40	9	19,356	0.05%
2021/06/21	4	34.53	2	34.65	34.05	2	19,369	0.01%
2021/06/18	3	36.42	10	36.49	35.85	-7	19,561	-0.04%
2021/06/17	56	35.48	44	35.89	36.30	12	21,100	0.06%
2021/06/16	19	36.83	17	35.61	35.25	2	22,480	0.01%
2021/06/15	6	35.88	33	36.45	36.55	-27	23,594	-0.11%
2021/06/11	1	34.30	8	33.31	33.25	-7	24,009	-0.03%
2021/06/10	2	33.70	50	33.17	33.20	-48	24,903	-0.19%
2021/06/09	63	34.78	33	33.27	33.25	30	25,010	0.12%
2021/06/08	31	35.08	2	34.75	34.75	29	24,966	0.12%
2021/06/07	6	35.22	18.3	34.08	34.30	-12.3	24,939	-0.05%
2021/06/04	15	36.63	10	36.52	36.10	5	24,757	0.02%
2021/06/03	17	36.62	66	36.02	36.20	-49	24,630	-0.20%
2021/06/02	10.1	36.17	3	35.75	35.40	7.1	24,417	0.03%
2021/06/01	33	36.70	10	36.64	36.70	23	24,292	0.09%
2021/05/31	27	36.16	25	35.82	36.40	2	24,079	0.01%
2021/05/28	27	32.44	16	33.67	33.80	11	24,205	0.05%
2021/05/27	2	30.75	1	30.75	30.75	1	24,751	0.00%
2021/05/26	5	30.50	13	30.20	30.40	-8	24,713	-0.03%
2021/05/25	1.2	29.86	1	31.15	31.15	0.2	24,380	0.00%
2021/05/24	16	28.25	4	28.45	28.35	12	24,247	0.05%
2021/05/21	6	27.89	13	27.58	27.90	-7	24,179	-0.03%
2021/05/20	4	27.20	1	28.00	26.65	3	24,303	0.01%
2021/05/19	33.1	27.92	3	27.57	27.65	30.1	24,174	0.12%
2021/05/18	39	27.23	8	27.00	28.15	31	24,050	0.13%
2021/05/17	0	0.00	1	25.65	25.60	-1	23,768	0.00%
2021/05/14	4	30.68	9	29.63	28.40	-5	23,502	-0.02%
2021/05/13	4	29.44	5	29.76	29.85	-1	23,224	0.00%
2021/05/12	41.1	32.33	46	32.35	30.40	-4.9	22,926	-0.02%
2021/05/11	8	32.64	7	32.56	32.10	1	22,378	0.00%
2021/05/10	6	35.98	14	35.95	35.30	-8	22,094	-0.04%
2021/05/07	37	34.84	36	35.57	36.95	1	21,966	0.00%
2021/05/06	14	34.65	8	34.84	34.30	6	21,867	0.03%
2021/05/05	16	35.64	33	35.51	34.45	-17	21,673	-0.08%
2021/05/04	20	36.28	18	36.63	36.10	2	21,592	0.01%
2021/05/03	6	40.55	14	39.99	38.70	-8	21,235	-0.04%
2021/04/29	59	45.26	43	45.82	42.95	16	20,791	0.08%
2021/04/28	36	43.58	26	43.90	45.10	10	19,829	0.05%
2021/04/27	16	42.74	5	41.96	41.00	11	19,229	0.06%
2021/04/26	3	39.90	0	0.00	39.90	3	18,422	0.02%
2021/04/23	8	34.69	1	36.30	36.30	7	18,508	0.04%
2021/04/21	5	33.45	0	0.00	34.40	5	18,814	0.03%
2021/04/19	4	34.50	3	35.13	34.50	1	19,413	0.01%
2021/04/16	0	0.00	1	35.70	36.40	-1	20,088	0.00%
2021/04/15	2	35.58	1	34.30	35.70	1	20,268	0.00%
2021/04/12	0	0.00	1	36.20	38.00	-1	20,566	0.00%
2021/04/09	2	37.80	0	0.00	37.80	2	20,758	0.01%
2021/04/08	46.1	41.32	48	41.58	41.95	-1.9	20,895	-0.01%
2021/04/07	5	37.70	1	37.10	38.90	4	19,783	0.02%
2021/04/06	3	34.05	1	35.40	35.40	2	19,602	0.01%
2021/04/01	1	31.95	6	31.03	32.20	-5	19,483	-0.03%
2021/03/31	9	29.70	7	28.83	29.30	2	19,341	0.01%
2021/03/30	3	29.20	3	29.13	29.30	0	19,307	0.00%
2021/03/29	2	26.30	2	26.80	26.95	0	19,141	0.00%
2021/03/25	0	0.00	2	26.00	25.75	-2	19,364	-0.01%
2021/03/24	1	24.00	0	0.00	25.30	1	20,185	0.00%
2021/03/22	51	26.86	56	27.07	26.00	-5	20,580	-0.02%
2021/03/19	7	24.48	37	25.06	25.55	-30	19,048	-0.16%
2021/03/18	37	22.77	48	23.15	23.25	-11	17,938	-0.06%
2021/03/17	14	20.76	33	20.89	21.15	-19	16,444	-0.12%
2021/03/16	12	19.50	19	19.50	19.25	-7	15,750	-0.04%
2021/03/15	14	18.50	3	18.45	18.50	11	14,969	0.07%
2021/03/12	1	17.75	1	17.95	17.90	0	15,063	0.00%
2021/03/11	1	17.70	2	17.55	17.70	-1	15,623	-0.01%
2021/03/10	2	17.25	0	0.00	17.00	2	15,916	0.01%
2021/03/09	1	16.40	0	0.00	17.10	1	16,439	0.01%
2021/03/08	1	17.10	9	17.09	16.80	-8	17,152	-0.05%
2021/03/05	4	17.55	4	17.38	17.30	0	17,645	0.00%
2021/03/04	0	0.00	2	17.23	17.35	-2	17,670	-0.01%
2021/03/03	14	18.08	2	18.00	17.80	12	17,605	0.07%
2021/03/02	9	18.59	20	19.32	19.45	-11	17,445	-0.06%
2021/02/25	1	17.55	0	0.00	17.55	1	16,460	0.01%
2021/02/24	2	17.65	4	17.83	17.50	-2	16,430	-0.01%
2021/02/23	2	17.65	0	0.00	17.50	2	16,298	0.01%
2021/02/22	4	18.04	8	17.84	17.70	-4	16,355	-0.02%
2021/02/19	5	17.20	0	0.00	17.25	5	16,104	0.03%
2021/02/18	1	16.70	2	17.15	16.85	-1	16,065	-0.01%
2021/02/03	4	16.25	22	16.35	16.10	-18	16,018	-0.11%
2021/02/01	2	16.55	2	16.40	16.20	0	16,069	0.00%
2021/01/28	5	17.25	6	17.13	17.05	-1	16,239	-0.01%
2021/01/27	2	16.60	0	0.00	16.65	2	16,178	0.01%
2021/01/22	30	15.92	0	0.00	15.95	30	16,058	0.19%
2021/01/21	8	16.99	13	16.36	15.90	-5	16,017	-0.03%
2021/01/20	6	16.53	3	16.95	16.40	3	15,875	0.02%
2021/01/19	2	17.45	9	17.53	17.55	-7	15,684	-0.04%
2021/01/18	2	17.10	2	17.20	17.20	0	15,497	0.00%
2021/01/15	1	17.90	10	17.86	17.80	-9	15,367	-0.06%
2021/01/14	7	18.10	10	17.97	18.25	-3	15,141	-0.02%
2021/01/13	4	17.70	0	0.00	17.45	4	14,972	0.03%
2021/01/12	34	17.90	14	18.00	17.10	20	14,844	0.13%
2021/01/11	13	17.82	25.5	17.91	18.25	-12.5	14,511	-0.09%
2021/01/08	0	0.00	2	17.10	16.75	-2	14,277	-0.01%
2021/01/07	0	0.00	16	16.70	16.70	-16	14,733	-0.11%
2021/01/06	1	16.70	20	16.15	16.00	-19	14,688	-0.13%
2021/01/05	23.5	17.01	21	16.96	16.55	2.5	14,508	0.02%
2021/01/04	4	16.69	0	0.00	16.95	4	14,338	0.03%
2020/12/31	15	16.74	12	16.82	16.30	3	13,928	0.02%
2020/12/30	23	16.21	0	0.00	16.15	23	13,640	0.17%
2020/12/29	1	16.20	2	16.30	16.15	-1	13,589	-0.01%
2020/12/28	3	16.07	3	16.03	16.15	0	13,565	0.00%
2020/12/25	1	15.95	1	16.65	16.50	0	13,417	0.00%
2020/12/24	2	16.15	2	16.30	16.30	0	13,307	0.00%
2020/12/23	0	0.00	8	16.00	15.85	-8	13,152	-0.06%
2020/12/22	3	16.27	4	16.05	15.70	-1	13,100	-0.01%
2020/12/21	4	16.55	0	0.00	16.55	4	12,998	0.03%
2020/12/18	18	17.19	9	16.96	16.70	9	13,098	0.07%
2020/12/17	4	17.08	5	17.19	17.35	-1	12,820	-0.01%
2020/12/16	3	15.90	1	15.85	15.80	2	12,522	0.02%
2020/12/15	6	16.21	2	15.70	15.80	4	12,475	0.03%
2020/12/14	2	16.40	2	15.90	16.20	0	12,329	0.00%
2020/12/11	1	15.70	2	15.80	15.30	-1	11,888	-0.01%
2020/12/10	2	15.58	1	15.80	15.45	1	11,707	0.01%
2020/12/09	8	15.42	0	0.00	15.35	8	11,550	0.07%
2020/12/08	0	0.00	13	15.68	15.80	-13	11,360	-0.11%
2020/12/07	10	14.80	13	15.43	16.00	-3	11,045	-0.03%
2020/12/04	1	15.45	24	15.22	15.50	-23	10,384	-0.22%
2020/12/03	11	15.44	9	15.19	15.15	2	10,014	0.02%
2020/12/02	22	14.44	24	14.70	14.60	-2	9,500	-0.02%
2020/12/01	4	13.65	121	13.66	14.20	-117	8,759	-1.34%	大賣/鉅額交易
2020/11/26	17	12.43	15	12.80	12.35	2	8,290	0.02%
2020/11/12	5	11.20	0	0.00	11.40	5	7,793	0.06%
2020/11/11	0	0.00	2	11.80	12.00	-2	7,663	-0.03%
2020/11/09	10	12.00	0	0.00	11.95	10	7,582	0.13%
2020/11/06	10	12.50	12	12.08	12.15	-2	7,633	-0.03%
2020/11/05	0	0.00	10	12.50	12.40	-10	7,524	-0.13%
2020/11/04	25	12.25	0	0.00	12.15	25	7,283	0.34%
2020/11/03	0	0.00	1	12.05	12.05	-1	7,167	-0.01%
2020/11/02	0	0.00	1	11.55	11.80	-1	6,852	-0.01%
2020/10/28	0	0.00	11	11.82	11.55	-11	6,764	-0.16%
2020/10/27	25	12.00	0	0.00	11.85	25	6,709	0.37%
2020/10/22	0	0.00	1	11.85	11.95	-1	6,535	-0.02%
2020/10/21	50	12.00	0	0.00	12.05	50	6,496	0.77%
2020/10/19	10	11.70	0	0.00	12.25	10	6,340	0.16%
2020/10/16	24	12.13	15	11.91	11.50	9	6,182	0.15%
2020/10/15	29	12.37	25	12.28	12.40	4	5,884	0.07%
2020/10/14	0	0.00	2	11.20	11.30	-2	5,207	-0.04%
2020/10/13	10	10.35	0	0.00	10.40	10	5,081	0.20%
2020/10/12	0	0.00	5	10.65	10.40	-5	5,080	-0.10%
2020/09/29	10	10.00	1	10.00	10.05	9	5,539	0.16%
2020/09/24	0	0.00	2	10.15	9.90	-2	5,572	-0.04%
2020/09/23	0	0.00	2	10.45	10.50	-2	5,481	-0.04%
2020/09/22	13	12.24	5	11.81	11.50	8	5,275	0.15%
2020/09/21	26	11.64	20	12.00	12.00	6	4,595	0.13%
2020/09/04	0	0.00	1	10.20	10.15	-1	3,526	-0.03%
2020/09/03	0	0.00	1	9.98	10.10	-1	3,464	-0.03%
2020/08/28	0	0.00	1	9.65	9.61	-1	3,232	-0.03%
2020/08/27	1	9.55	1	9.67	9.52	0	3,220	0.00%
2020/08/24	42	9.89	42	9.80	9.75	0	3,292	0.00%
2020/07/31	0	0.00	10	8.88	8.94	-10	2,842	-0.35%
2020/07/28	0	0.00	4	8.83	8.47	-4	2,838	-0.14%
2020/07/22	0	0.00	10	9.31	9.35	-10	2,797	-0.36%
2020/07/21	10	9.51	0	0.00	9.20	10	2,765	0.36%
2020/07/14	4	9.81	0	0.00	9.51	4	2,461	0.16%
2020/07/13	1	9.98	3	9.68	10.00	-2	2,334	-0.09%
2020/07/10	3	9.32	9	9.22	9.12	-6	2,047	-0.29%
2020/07/09	0	0.00	4	9.42	9.34	-4	1,934	-0.21%
2020/07/08	0	0.00	2	9.40	9.28	-2	1,897	-0.11%
2020/07/07	1	9.33	0	0.00	9.26	1	1,865	0.05%
2020/07/01	5	8.79	0	0.00	9.10	5	1,598	0.31%
2020/06/23	1	7.97	0	0.00	7.95	1	1,332	0.08%
2020/06/19	0	0.00	5	8.07	8.03	-5	1,321	-0.38%
2020/06/17	7	8.01	0	0.00	8.01	7	1,316	0.53%
2020/06/11	0	0.00	3	8.02	7.90	-3	1,374	-0.22%
2020/06/09	2	8.25	0	0.00	8.19	2	1,376	0.15%
2020/06/08	3	8.54	0	0.00	8.54	3	1,319	0.23%
2020/06/04	0	0.00	2	7.75	7.75	-2	1,207	-0.17%
2020/05/28	3	7.82	0	0.00	7.86	3	1,033	0.29%
2020/05/27	0	0.00	2	7.15	7.15	-2	877	-0.23%
2020/05/26	1	6.95	0	0.00	6.95	1	866	0.12%
2020/05/21	1	7.07	1	7.25	7.06	0	855	0.00%
2020/05/20	0	0.00	2	7.03	7.04	-2	847	-0.24%
2020/04/30	1	7.30	0	0.00	7.35	1	746	0.13%
2020/04/20	1	6.88	0	0.00	6.89	1	788	0.13%
2020/04/16	0	0.00	2	7.00	7.12	-2	792	-0.25%
2020/04/15	0	0.00	5	6.66	6.96	-5	783	-0.64%
2020/04/07	0	0.00	1	6.20	6.16	-1	829	-0.12%
2020/04/06	0	0.00	1	5.94	5.98	-1	833	-0.12%
2020/04/01	0	5.88	0	0.00	5.93	0	844	0.00%
2020/03/25	1	5.75	0	0.00	5.76	1	1,015	0.10%
2020/03/24	0	5.63	0	0.00	5.42	0	1,009	0.00%
2020/02/10	1	8.46	1	8.55	8.49	0	1,332	0.00%
2020/02/07	0	0.00	2	8.65	8.61	-2	1,333	-0.15%
2020/02/06	1	8.81	0	0.00	8.81	1	1,331	0.08%
2020/01/17	3	9.71	0	0.00	9.73	3	1,266	0.24%
2020/01/15	4	9.81	1	9.80	9.84	3	1,273	0.24%
2020/01/14	1	9.46	0	0.00	9.43	1	1,218	0.08%
2020/01/13	1	9.36	0	0.00	9.40	1	1,205	0.08%
2020/01/03	1	9.98	0	0.00	9.90	1	1,139	0.09%
2019/12/24	1	10.15	2	10.38	10.20	-1	1,038	-0.10%
2019/12/23	3	10.37	1	10.35	10.10	2	994	0.20%
2019/12/20	1	10.10	4	10.08	10.15	-3	935	-0.32%
2019/12/17	3	9.96	4	10.03	9.92	-1	906	-0.11%
2019/12/09	1	9.98	0	0.00	9.98	1	852	0.12%
2019/12/06	1	9.94	0	0.00	9.88	1	843	0.12%
2019/12/05	0	0.00	1	10.00	9.98	-1	820	-0.12%
2019/12/04	0	0.00	1	9.85	9.92	-1	719	-0.14%
2019/11/28	2	9.68	0	0.00	9.65	2	654	0.31%
2019/11/27	2	9.63	0	0.00	9.65	2	559	0.36%
2019/11/14	0	0.00	1	8.97	8.96	-1	486	-0.21%
2019/11/12	0	0.00	1	8.80	8.97	-1	493	-0.20%
2019/11/11	1	8.60	0	0.00	8.47	1	480	0.21%
2019/10/23	0	0.00	1	8.95	8.96	-1	542	-0.18%
2019/10/01	2	8.47	0	0.00	8.47	2	538	0.37%
2019/09/19	0	0.00	7	9.16	9.22	-7	513	-1.36%
2019/09/10	0	0.00	1	9.03	9.00	-1	511	-0.20%
2019/09/04	1	8.99	0	0.00	8.99	1	510	0.20%
2019/08/30	5	9.00	0	0.00	8.87	5	510	0.98%
2019/08/28	1	8.90	0	0.00	8.88	1	508	0.20%
2019/08/21	0	0.00	1	8.91	8.92	-1	515	-0.19%
2019/08/20	1	8.87	1	9.06	8.87	0	514	0.00%
2019/08/19	1	8.71	0	0.00	8.71	1	493	0.20%
2019/07/01	0	0.00	2	9.34	9.35	-2	707	-0.28%
2019/06/20	0	0.00	1	9.18	9.22	-1	759	-0.13%
2019/06/04	1	9.01	0	0.00	9.01	1	1,413	0.07%
2019/05/16	0	0.00	20	9.16	9.05	-20	1,859	-1.08%
2019/04/26	0	0.00	1	10.45	10.45	-1	1,878	-0.05%
2019/04/25	1	10.60	0	0.00	10.60	1	1,879	0.05%
2019/04/22	1	10.75	0	0.00	10.75	1	1,879	0.05%
2019/04/17	1	11.00	0	0.00	10.90	1	1,936	0.05%
2019/04/16	21	10.86	1	11.15	11.05	20	1,916	1.04%
2019/03/18	1	10.80	0	0.00	10.90	1	2,071	0.05%
2019/03/15	2	11.03	2	11.68	11.05	0	2,071	0.00%
2019/03/14	2	11.50	2	11.65	11.45	0	1,864	0.00%
2019/03/13	0	0.00	2	11.75	11.60	-2	1,866	-0.11%
2019/03/12	3	12.18	8	11.99	11.80	-5	1,863	-0.27%
2019/03/11	2	11.85	5	11.80	11.85	-3	1,734	-0.17%
2019/03/08	5	11.15	0	0.00	12.00	5	1,706	0.29%
2019/03/05	1	11.25	1	11.20	11.30	0	1,589	0.00%
2019/03/04	2	11.28	2	11.50	11.25	0	1,493	0.00%
2019/02/27	0	0.00	1	10.65	10.60	-1	1,369	-0.07%
2019/02/25	0	0.00	8	10.90	10.85	-8	1,429	-0.56%
2019/02/22	0	0.00	3	10.77	10.70	-3	1,403	-0.21%
2019/02/18	2	10.60	1	10.75	10.55	1	1,369	0.07%
2019/02/13	5	10.25	0	0.00	10.25	5	1,317	0.38%
2019/02/12	0	0.00	1	10.00	10.15	-1	1,309	-0.08%
2019/01/25	2	10.35	0	0.00	10.30	2	1,292	0.15%
2019/01/18	3	10.45	0	0.00	10.30	3	1,281	0.23%
2019/01/14	0	0.00	10	10.25	10.25	-10	1,279	-0.78%
2019/01/11	1	10.55	0	0.00	10.40	1	1,273	0.08%
2018/12/24	0	0.00	4	10.65	10.55	-4	1,267	-0.32%
2018/12/22	0	0.00	6	10.25	10.75	-6	1,263	-0.47%
2018/12/20	1	10.15	30	10.30	10.15	-29	1,220	-2.38%
2018/12/18	1	10.45	0	0.00	10.45	1	1,195	0.08%
2018/12/17	10	11.28	0	0.00	11.10	10	1,163	0.86%
2018/12/14	0	0.00	1	10.50	10.45	-1	1,023	-0.10%
2018/12/12	30	10.60	0	0.00	10.70	30	1,017	2.95%
2018/12/10	1	10.00	0	0.00	10.40	1	934	0.11%
2018/11/30	1	9.92	0	0.00	9.95	1	831	0.12%
2018/11/29	1	10.00	0	0.00	9.81	1	848	0.12%
2018/11/16	10	8.75	0	0.00	8.81	10	863	1.16%
2018/11/09	1	8.50	0	0.00	8.51	1	917	0.11%
2018/10/25	10	7.95	0	0.00	7.77	10	1,033	0.97%
2018/10/23	11	8.68	0	0.00	8.55	11	1,008	1.09%
2018/10/01	4	10.55	4	10.60	10.50	0	942	0.00%
2018/09/07	0	0.00	10	10.47	10.35	-10	1,112	-0.90%
2018/09/03	4	11.30	1	11.30	11.15	3	1,260	0.24%
2018/08/27	0	0.00	2	11.40	11.20	-2	1,549	-0.13%
2018/08/23	2	11.75	0	0.00	11.70	2	1,561	0.13%
2018/08/16	0	0.00	1	10.90	11.20	-1	1,503	-0.07%
2018/08/13	1	10.50	1	11.05	10.50	0	1,501	0.00%
2018/08/09	3	11.05	3	11.25	11.30	0	1,473	0.00%
2018/08/02	0	0.00	2	10.80	10.75	-2	1,549	-0.13%
2018/07/27	5	10.70	0	0.00	10.65	5	1,550	0.32%
2018/07/09	0.8	10.40	0	0.00	10.25	0.8	1,638	0.05%
2018/07/02	5	11.20	0	0.00	11.05	5	1,718	0.29%
2018/06/20	0	0.00	19	11.06	11.00	-19	1,721	-1.10%
2018/06/14	1	11.50	0	0.00	11.50	1	1,695	0.06%
2018/06/11	10	11.70	1	11.40	11.45	9	1,621	0.55%
2018/06/08	1	11.30	0	0.00	11.45	1	1,541	0.06%
2018/06/07	0	0.00	10	11.75	11.75	-10	1,481	-0.68%
2018/06/06	0	0.00	1	10.80	10.70	-1	1,304	-0.08%
2018/05/28	10	10.28	1	10.10	10.20	9	1,324	0.68%
2018/05/11	1	10.75	0	0.00	10.75	1	1,416	0.07%
2018/05/10	0	0.00	1	10.95	10.90	-1	1,416	-0.07%
2018/05/09	1	10.80	0	0.00	10.75	1	1,406	0.07%
2018/04/23	0	0.00	78	11.24	11.10	-78	1,545	-5.05%
2018/04/17	0	0.00	0.1	11.40	11.30	-0.1	1,626	-0.01%
2018/04/11	4	12.45	4	12.40	12.20	0	1,777	0.00%
2018/03/31	0.1	11.70	0	0.00	11.60	0.1	1,950	0.01%
2018/03/20	0	12.15	0	0.00	12.20	0	2,933	0.00%
2018/03/12	0	0.00	5	12.75	12.70	-5	3,344	-0.15%
2018/03/08	5	13.15	0	0.00	13.10	5	3,355	0.15%
2018/03/05	10	12.75	0	0.00	12.65	10	3,683	0.27%
2018/03/02	0	0.00	2	12.85	12.85	-2	3,726	-0.05%
2018/03/01	1	13.00	10	12.90	13.00	-9	3,728	-0.24%
2018/02/22	2	12.30	0	0.00	12.45	2	3,667	0.05%
2018/02/05	3	12.95	0	0.00	13.00	3	3,609	0.08%
2018/02/02	0	0.00	6	13.15	13.30	-6	3,622	-0.17%
2018/02/01	0	0.00	1	13.20	13.15	-1	3,670	-0.03%
2018/01/31	2	13.15	0	0.00	13.30	2	3,775	0.05%
2018/01/24	2	13.25	0	0.00	13.30	2	3,915	0.05%
2018/01/23	6	13.33	0	0.00	13.25	6	3,914	0.15%
2018/01/22	3	13.20	0	0.00	13.25	3	3,927	0.08%
2018/01/19	0	0.00	2	13.60	13.50	-2	3,934	-0.05%
2018/01/18	2	13.65	0	0.00	13.50	2	3,936	0.05%
2018/01/17	2	13.60	32	13.62	13.60	-30	3,925	-0.76%
2018/01/16	3	13.65	12	13.60	13.60	-9	3,926	-0.23%
2018/01/12	3	13.65	0	0.00	13.65	3	3,959	0.08%
2018/01/09	2	13.65	0	0.00	13.60	2	4,228	0.05%
2018/01/08	3	13.85	3	13.83	13.75	0	4,234	0.00%
2018/01/05	1	14.60	0	0.00	14.45	1	4,151	0.02%
2018/01/03	1	14.35	0	0.00	14.10	1	4,052	0.02%