飛宏 (2457)-華南永昌-朴子券商分點個股進出

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
50.5
漲跌
▲0.1
漲幅
+0.20%
成交量
1,763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:13:35(已收盤)

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

飛宏 (2457)籌碼相關－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/05/22	1	50.80	1	50.60	50.50	0	3,458	0.00%
2024/05/21	2.1	50.39	6.9	50.20	50.40	-4.9	3,522	-0.14%
2024/05/15	0	0.00	0	49.75	49.50	0	4,296	0.00%
2024/05/14	0	49.90	0	49.90	49.70	0	4,321	0.00%
2024/05/13	0	48.30	0	0.00	49.00	0	4,352	0.00%
2024/05/10	1.2	48.34	1	48.30	48.45	0.2	4,334	0.00%
2024/05/09	2	50.03	0	0.00	49.95	2	4,257	0.05%
2024/05/08	2	50.80	2.3	50.62	50.60	-0.3	4,236	-0.01%
2024/05/07	2	50.75	2	51.00	51.00	0	4,257	0.00%
2024/05/06	2.1	51.24	0	51.30	50.80	2.1	4,324	0.05%
2024/05/03	1	51.70	15	51.71	51.50	-14	4,331	-0.32%
2024/05/02	1	52.90	0.4	52.90	52.80	0.6	4,380	0.01%
2024/04/30	13	53.84	13	53.52	53.50	0	4,415	0.00%
2024/04/29	0	51.35	0	0.00	51.50	0	4,310	0.00%
2024/04/25	1.1	51.60	0	0.00	51.20	1.1	4,328	0.02%
2024/04/24	0	51.80	0	51.80	52.30	0	4,349	0.00%
2024/04/23	0	51.30	0	0.00	51.00	0	4,409	0.00%
2024/04/22	2	52.69	0.5	52.01	51.00	1.6	4,457	0.04%
2024/04/19	10	53.02	4	52.90	52.50	6	4,465	0.14%
2024/04/18	27.5	54.84	25.3	54.46	54.50	2.2	4,481	0.05%
2024/04/17	7.3	52.60	7.1	52.46	53.30	0.2	4,357	0.00%
2024/04/16	11.1	51.01	1	50.50	51.00	10.1	4,349	0.23%
2024/04/15	23.1	52.91	2.1	53.41	52.30	20.9	4,370	0.48%
2024/04/12	2.1	53.66	20.1	52.61	53.80	-18	4,423	-0.41%
2024/04/11	2	53.00	3.1	52.81	52.50	-1.1	4,364	-0.03%
2024/04/10	2.1	54.07	0	0.00	54.10	2.1	4,349	0.05%
2024/04/09	17	53.84	0	0.00	54.00	17	4,362	0.39%
2024/04/08	5	54.18	0	0.00	53.70	5	4,448	0.11%
2024/04/03	1	53.52	2	53.63	53.30	-0.9	4,456	-0.02%
2024/04/02	0	54.40	0	0.00	54.30	0	4,476	0.00%
2024/04/01	5	54.60	4	54.10	54.60	1	4,509	0.02%
2024/03/28	0	0.00	10	53.20	53.00	-10	4,526	-0.22%
2024/03/27	1	53.50	0	0.00	53.30	1	4,531	0.02%
2024/03/26	10	53.60	1	54.50	53.30	9	4,547	0.20%
2024/03/25	1	55.20	1	55.20	55.20	0	4,531	0.00%
2024/03/22	0	0.00	1	54.50	54.30	-1	4,573	-0.02%
2024/03/21	0	0.00	3	53.60	53.80	-3	4,558	-0.07%
2024/03/20	1	54.00	2	53.00	53.00	-1	4,653	-0.02%
2024/03/19	0	0.00	2	54.50	54.30	-2	4,634	-0.04%
2024/03/18	1.1	54.21	10.1	54.30	54.40	-9	4,682	-0.19%
2024/03/15	8	54.90	0	55.00	55.00	8	4,699	0.17%
2024/03/14	3.1	55.43	36	55.18	55.20	-33	4,778	-0.69%
2024/03/13	11	55.20	0	0.00	55.00	11	4,833	0.23%
2024/03/11	1.2	55.96	0	56.40	56.30	1.1	4,964	0.02%
2024/03/08	13.1	56.51	0	0.00	55.90	13.1	5,023	0.26%
2024/03/07	37	59.21	20	58.30	58.00	17	5,013	0.34%
2024/03/06	3	60.10	28	60.28	60.10	-25	4,997	-0.50%
2024/03/05	7.2	60.10	19	60.35	60.00	-11.8	5,096	-0.23%
2024/03/04	23	61.06	4	61.00	60.60	19	5,211	0.36%
2024/03/01	10	60.23	35	60.47	60.30	-25	5,228	-0.48%
2024/02/29	1	61.40	6	61.10	61.30	-5	5,690	-0.09%
2024/02/27	37	59.68	3	59.90	60.20	34	6,506	0.52%
2024/02/26	3	60.93	1	61.40	61.20	2	6,952	0.03%
2024/02/23	5.9	60.52	18	60.36	59.70	-12.1	6,907	-0.18%
2024/02/22	1	61.40	3.1	61.41	61.30	-2.1	6,865	-0.03%
2024/02/21	1	61.60	10	62.08	61.50	-9	6,858	-0.13%
2024/02/20	14	62.29	15	62.43	61.80	-1	6,946	-0.01%
2024/02/19	52.1	61.60	26.1	61.53	62.30	26	6,809	0.38%
2024/02/16	0	0.00	4	58.48	58.70	-4	6,414	-0.06%
2024/02/15	3	56.00	13	55.48	56.20	-10	6,380	-0.16%
2024/02/05	4	56.13	1	56.10	56.10	3	6,399	0.05%
2024/02/01	0	0.00	1	56.90	57.20	-1	6,381	-0.02%
2024/01/31	0	0.00	1	57.30	57.00	-1	6,377	-0.02%
2024/01/29	2	58.45	0	0.00	58.80	2	6,439	0.03%
2024/01/26	0.2	57.30	0	0.00	56.90	0.2	6,422	0.00%
2024/01/25	3.3	58.71	1.3	58.68	58.00	2	6,482	0.03%
2024/01/24	0	0.00	10	57.80	58.60	-10	6,668	-0.15%
2024/01/23	0	57.70	0	57.70	57.30	0	6,673	0.00%
2024/01/22	10	56.60	12	56.72	57.00	-2	6,658	-0.03%
2024/01/18	2	55.20	0	0.00	56.00	2	6,766	0.03%
2024/01/16	2	58.40	2	58.30	57.60	0	7,033	0.00%
2024/01/15	20.8	58.05	16.9	58.14	58.30	3.9	7,136	0.06%
2024/01/12	0	56.69	11	57.54	56.90	-11	7,196	-0.15%
2024/01/11	10	55.40	2	55.85	57.10	8	7,181	0.11%
2024/01/10	2	55.70	0.2	55.80	55.00	1.8	7,209	0.02%
2024/01/09	2	56.70	0	0.00	56.50	2	7,231	0.03%
2024/01/08	2	59.50	1	59.70	58.90	1	7,202	0.01%
2024/01/05	0	0.00	30	58.30	58.30	-30	7,144	-0.42%
2024/01/04	5	58.16	2	57.70	57.60	3	7,137	0.04%
2024/01/02	5	60.20	3	60.30	59.30	2	7,150	0.03%
2023/12/28	2	58.85	0	58.80	59.00	2	7,194	0.03%
2023/12/27	8	58.65	0	0.00	58.40	8	7,222	0.11%
2023/12/26	1	59.00	0	0.00	59.00	1	7,298	0.01%
2023/12/25	3	56.93	0	57.00	57.00	3	7,276	0.04%
2023/12/21	0	57.20	0	57.20	56.60	0	7,287	0.00%
2023/12/19	1	57.80	0	57.40	57.30	1	7,311	0.01%
2023/12/18	6	59.13	2	59.00	59.00	4	7,300	0.05%
2023/12/15	2	59.50	4	59.80	59.10	-2	7,317	-0.03%
2023/12/14	0	58.85	8	58.64	58.20	-8	7,234	-0.11%
2023/12/13	3	58.50	2	58.60	58.30	1	7,219	0.01%
2023/12/12	1	60.30	0	0.00	59.00	1	7,208	0.01%
2023/12/11	11	59.53	2	59.80	59.60	9	7,208	0.12%
2023/12/08	11	60.38	11	60.80	61.00	0	7,155	0.00%
2023/12/07	2	61.05	4	60.90	60.50	-2	7,155	-0.03%
2023/12/06	6	62.57	3.5	62.08	61.60	2.5	7,150	0.04%
2023/12/05	8	61.63	12	62.39	62.80	-4	7,114	-0.06%
2023/12/04	13	62.38	7	63.30	61.80	6	7,125	0.08%
2023/12/01	9	61.82	7	62.47	62.50	2	7,404	0.03%
2023/11/30	14	63.23	3	63.87	62.20	11	7,390	0.15%
2023/11/29	6	64.10	4.5	63.58	63.50	1.5	7,352	0.02%
2023/11/28	6	63.18	5	62.82	62.80	1	7,299	0.01%
2023/11/27	8	64.34	6	63.10	62.90	2	7,315	0.03%
2023/11/24	23.4	63.05	15	63.59	63.20	8.4	6,905	0.12%
2023/11/22	1	57.70	1	57.50	57.50	0	5,689	0.00%
2023/11/21	8	57.32	8.1	57.23	57.20	-0.1	5,725	0.00%
2023/11/20	3	56.93	12.5	57.25	56.70	-9.4	5,793	-0.16%
2023/11/17	9	56.82	5	56.48	56.20	4	5,768	0.07%
2023/11/16	1	55.40	13	55.65	56.40	-12	5,691	-0.21%
2023/11/15	12	54.70	12	55.50	54.60	0	5,899	0.00%
2023/11/14	0	0.00	15	54.75	54.80	-15	6,212	-0.24%
2023/11/13	0	0.00	1	53.10	54.00	-1	6,271	-0.02%
2023/11/10	8.8	52.55	9.1	52.55	52.50	-0.3	6,380	-0.01%
2023/11/09	6	53.30	2	53.60	53.20	4	6,463	0.06%
2023/11/07	18	54.34	6.4	54.61	54.20	11.7	6,689	0.17%
2023/11/06	0	0.00	10	54.20	54.90	-10	6,783	-0.15%
2023/11/03	4	53.43	2	53.35	53.30	2	6,757	0.03%
2023/11/02	14	52.57	1	52.70	52.80	13	6,792	0.19%
2023/11/01	8.1	51.92	3.4	52.74	51.80	4.7	6,790	0.07%
2023/10/31	0	0.00	1	53.80	52.50	-1	6,621	-0.02%
2023/10/30	0	55.15	0	54.90	54.60	0	6,706	0.00%
2023/10/27	1	57.30	1	55.60	55.40	0	6,836	0.00%
2023/10/26	1	58.60	1	57.33	57.00	0	6,903	0.00%
2023/10/25	3	58.70	10	59.80	59.10	-7	6,979	-0.10%
2023/10/24	3	55.77	3	56.57	56.80	0	6,897	0.00%
2023/10/23	0.1	53.00	5	53.10	53.60	-4.9	6,906	-0.07%
2023/10/20	0.1	54.40	12	55.30	55.00	-11.9	6,885	-0.17%
2023/10/19	10.1	56.20	1	56.60	56.10	9.1	7,039	0.13%
2023/10/18	3.1	59.24	31	57.49	57.70	-27.9	7,065	-0.39%
2023/10/16	0.1	59.20	2	59.70	58.70	-1.9	7,238	-0.03%
2023/10/12	0	62.30	2	61.70	62.50	-2	8,089	-0.02%
2023/10/11	0	0.00	5	61.10	61.70	-5	8,216	-0.06%
2023/10/05	24.1	62.94	31.1	62.11	61.80	-7	8,712	-0.08%
2023/10/04	1	61.10	0	0.00	60.80	1	9,087	0.01%
2023/10/03	2	62.30	0	0.00	62.00	2	9,280	0.02%
2023/10/02	15.1	62.76	4.2	60.82	63.00	10.9	9,528	0.11%
2023/09/28	1	59.50	0	0.00	58.90	1	9,613	0.01%
2023/09/26	1	58.50	0	0.00	58.50	1	10,168	0.01%
2023/09/22	0	59.70	1	59.41	59.70	-1	10,443	-0.01%
2023/09/21	2	60.30	0	0.00	59.60	2	10,508	0.02%
2023/09/20	1	60.90	0.3	60.83	60.90	0.7	10,594	0.01%
2023/09/19	0	0.00	0.6	61.60	61.30	-0.6	10,873	-0.01%
2023/09/15	7	62.73	1	63.20	63.60	6	11,386	0.05%
2023/09/12	0	0.00	0.2	62.60	62.00	-0.2	12,067	0.00%
2023/09/11	3	63.97	0	0.00	63.40	3	12,282	0.02%
2023/09/08	1	67.20	0	0.00	66.00	1	12,596	0.01%
2023/09/07	0	0.00	6	68.75	68.00	-6	13,011	-0.05%
2023/09/06	11	66.97	6	67.43	67.80	5	13,275	0.04%
2023/09/05	0.2	70.04	1.1	70.01	70.70	-0.8	13,234	-0.01%
2023/09/04	2	69.15	0.5	69.20	69.10	1.5	13,658	0.01%
2023/09/01	2	73.60	1	71.54	71.10	1	14,142	0.01%
2023/08/31	0	0.00	3	72.67	73.00	-3	14,509	-0.02%
2023/08/30	0.2	71.32	14.1	71.20	71.00	-13.8	15,025	-0.09%
2023/08/29	1	70.70	9	70.59	71.50	-8	16,015	-0.05%
2023/08/28	0.2	69.50	0	0.00	70.00	0.2	17,175	0.00%
2023/08/25	0.2	69.90	0.1	69.90	69.90	0.2	18,143	0.00%
2023/08/24	0.4	69.60	0	0.00	69.00	0.4	18,544	0.00%
2023/08/21	8	70.02	2.8	70.12	68.70	5.3	19,614	0.03%
2023/08/18	10	69.28	7	69.44	69.80	3	21,131	0.01%
2023/08/16	1	64.00	2	66.05	66.20	-1	21,193	0.00%
2023/08/15	1	64.60	1	64.20	64.60	0	21,721	0.00%
2023/08/14	11.1	61.96	0	0.00	62.10	11.1	22,208	0.05%
2023/08/11	0.4	63.80	0	63.58	63.50	0.4	22,801	0.00%
2023/08/10	1.1	62.01	0	0.00	61.60	1.1	23,117	0.00%
2023/08/09	3	63.77	0	0.00	63.50	3	23,717	0.01%
2023/08/07	0.1	64.20	1	65.10	65.20	-0.9	24,618	0.00%
2023/08/04	0	65.30	0	65.30	65.40	0	25,312	0.00%
2023/08/02	1.2	65.25	1	65.10	65.30	0.2	25,743	0.00%
2023/08/01	0	0.00	1	66.90	66.50	-1	26,070	0.00%
2023/07/31	3.1	67.68	2	69.05	67.50	1.1	26,375	0.00%
2023/07/28	1	68.40	0	0.00	69.50	1	26,653	0.00%
2023/07/27	1	69.90	4	70.00	69.50	-3	27,081	-0.01%
2023/07/26	6	70.75	0	0.00	69.70	6	27,576	0.02%
2023/07/25	0	71.00	10	71.10	70.60	-10	27,814	-0.04%
2023/07/24	7.3	70.35	0	0.00	70.00	7.3	28,006	0.03%
2023/07/21	1	73.30	3	73.20	73.60	-2	28,207	-0.01%
2023/07/20	3	73.20	12	73.24	73.20	-9	29,256	-0.03%
2023/07/19	0	0.00	5	72.50	72.50	-5	29,584	-0.02%
2023/07/18	6	75.30	2	77.70	74.00	4	30,150	0.01%
2023/07/17	11	76.61	9	77.04	76.70	2	30,543	0.01%
2023/07/14	1	74.10	5	73.60	72.60	-4	31,042	-0.01%
2023/07/13	2	72.80	4	73.20	72.80	-2	32,704	-0.01%
2023/07/12	9	71.91	5	71.30	72.00	4	33,621	0.01%
2023/07/11	10.2	73.56	13.6	74.68	72.00	-3.4	34,256	-0.01%
2023/07/10	3	77.50	4	76.95	76.00	-1	34,499	0.00%
2023/07/07	10	76.57	2	78.05	78.30	8	34,755	0.02%
2023/07/06	9	78.47	5.8	77.94	77.70	3.2	35,037	0.01%
2023/07/05	15.9	79.86	20	80.13	79.40	-4.2	35,753	-0.01%
2023/07/04	3	78.27	1	80.20	77.60	2	35,789	0.01%
2023/07/03	1	78.80	2	79.60	78.80	-1	35,870	0.00%
2023/06/30	6	76.58	1	77.30	78.00	5	36,476	0.01%
2023/06/29	0	0.00	1	75.90	75.50	-1	36,628	0.00%
2023/06/28	2	75.50	1	76.90	75.30	1	36,905	0.00%
2023/06/27	6	76.82	5.1	77.24	75.60	0.9	37,163	0.00%
2023/06/26	14	80.63	2	79.30	79.30	12	37,281	0.03%
2023/06/21	4	80.35	11.2	81.16	81.80	-7.2	37,430	-0.02%
2023/06/20	6	79.77	15	79.37	79.40	-9	37,547	-0.02%
2023/06/19	18	80.05	11.1	80.66	80.80	6.9	38,426	0.02%
2023/06/16	6	80.43	9	80.50	79.10	-3	39,863	-0.01%
2023/06/15	22	79.58	10	79.65	79.00	12	40,410	0.03%
2023/06/14	12	81.07	3.8	80.82	80.30	8.2	41,215	0.02%
2023/06/13	21.1	80.58	26.1	81.17	82.30	-5	41,842	-0.01%
2023/06/12	16	79.70	17	80.60	78.50	-1	42,435	0.00%
2023/06/09	8.1	80.21	8	79.99	79.00	0	43,618	0.00%
2023/06/08	12	79.24	28	80.34	78.90	-16	44,550	-0.04%
2023/06/07	28	83.34	6.4	83.86	81.50	21.6	45,822	0.05%
2023/06/06	18	83.38	7.1	83.61	82.60	11	46,949	0.02%
2023/06/05	42	85.93	31	85.88	85.70	11	47,549	0.02%
2023/06/02	33.3	83.04	42.2	83.29	83.40	-9	47,681	-0.02%
2023/06/01	22	80.72	30	81.12	81.90	-8	47,138	-0.02%
2023/05/31	31.8	78.57	21.2	78.21	78.40	10.6	46,628	0.02%
2023/05/30	14	77.54	12	77.67	76.60	2	45,748	0.00%
2023/05/29	14.4	76.27	27	76.56	76.40	-12.6	45,395	-0.03%
2023/05/26	9	74.19	3	74.13	73.70	6	45,058	0.01%
2023/05/25	12.1	74.89	11	74.94	74.50	1.1	44,998	0.00%
2023/05/24	47.8	78.53	69.1	79.17	75.80	-21.2	44,898	-0.05%
2023/05/23	6	75.43	4	75.33	75.50	2	44,540	0.00%
2023/05/22	3	74.27	2	74.55	75.30	1	44,960	0.00%
2023/05/19	17.1	74.54	6	75.72	73.20	11.1	44,786	0.02%
2023/05/18	13.3	76.06	31.1	75.93	75.80	-17.8	44,433	-0.04%
2023/05/17	11	75.05	14	75.79	74.10	-3	43,886	-0.01%
2023/05/16	10	73.45	18.5	74.31	74.40	-8.4	43,212	-0.02%
2023/05/15	36	73.64	12	73.99	72.70	24	42,738	0.06%
2023/05/12	4	71.00	6	72.10	73.20	-2	42,094	0.00%
2023/05/11	7	70.20	9.1	69.44	68.90	-2.1	41,514	-0.01%
2023/05/10	14.2	69.31	26	68.66	70.00	-11.8	41,156	-0.03%
2023/05/09	19	73.01	17.5	72.41	71.70	1.5	40,450	0.00%
2023/05/08	21	73.10	22	73.32	73.80	-1	39,949	0.00%
2023/05/05	8	72.43	4.5	72.32	71.20	3.5	39,498	0.01%
2023/05/04	19	75.54	6	76.03	74.00	13	39,065	0.03%
2023/05/03	14	75.84	45	76.38	76.00	-31	38,702	-0.08%
2023/05/02	12	75.03	12	76.16	76.50	0	38,138	0.00%
2023/04/28	15	73.43	20	73.47	73.50	-5	37,572	-0.01%
2023/04/27	5	71.40	1	72.60	71.90	4	37,132	0.01%
2023/04/26	25	71.86	10	71.79	71.90	15	36,803	0.04%
2023/04/25	25.1	72.90	10	72.07	72.70	15.1	36,370	0.04%
2023/04/24	13	73.44	9	73.60	73.30	4	35,247	0.01%
2023/04/21	24.1	73.75	32	73.48	72.50	-8	34,861	-0.02%
2023/04/20	10.1	75.56	10	75.68	74.60	0.1	34,112	0.00%
2023/04/19	29.1	78.33	32	78.24	77.80	-2.9	33,376	-0.01%
2023/04/18	60	77.54	24.3	77.69	76.40	35.7	32,320	0.11%
2023/04/17	28.2	73.77	35.6	74.13	75.90	-7.3	30,534	-0.02%
2023/04/14	31.1	69.22	21	69.56	69.00	10.1	29,403	0.03%
2023/04/13	14	66.86	14.1	67.55	67.30	-0.1	28,431	0.00%
2023/04/12	12	67.30	14.3	67.60	66.30	-2.3	27,694	-0.01%
2023/04/11	10	67.11	3	66.77	66.30	7	27,252	0.03%
2023/04/10	22.5	66.54	51	66.78	66.60	-28.5	26,706	-0.11%
2023/04/07	4	63.40	14	62.82	62.50	-10	25,805	-0.04%
2023/04/06	4	60.97	5	60.26	61.60	-1	25,429	0.00%
2023/03/31	15	62.33	15.1	62.77	60.30	-0.1	25,221	0.00%
2023/03/30	5	61.02	2	61.30	60.80	3	24,733	0.01%
2023/03/29	1	60.50	11	59.91	59.80	-10	24,759	-0.04%
2023/03/28	2	58.75	1	59.20	59.20	1	25,009	0.00%
2023/03/27	3	60.33	11	60.36	59.80	-8	24,753	-0.03%
2023/03/24	11	59.75	2	59.65	60.00	9	24,383	0.04%
2023/03/23	5	58.92	12.1	59.07	59.50	-7.1	24,068	-0.03%
2023/03/22	35	60.20	28	60.04	59.00	7	23,610	0.03%
2023/03/21	67	62.41	42	62.40	61.10	25	22,529	0.11%
2023/03/20	14	59.41	10	59.44	59.50	4	20,843	0.02%
2023/03/17	12.2	59.88	14.1	59.84	59.10	-1.9	20,016	-0.01%
2023/03/16	14	57.96	15	57.79	58.50	-1	18,949	-0.01%
2023/03/15	31.9	59.68	14	59.32	59.20	18	18,059	0.10%
2023/03/14	14.1	56.94	37	57.92	58.40	-22.9	17,276	-0.13%
2023/03/13	35	56.78	25	56.16	56.20	10	15,806	0.06%
2023/03/10	38	57.40	36	56.49	56.60	2	14,616	0.01%
2023/03/09	38	55.62	36	55.24	54.80	2	13,026	0.02%
2023/03/08	14.2	50.67	36.3	52.12	54.70	-22.2	11,630	-0.19%
2023/03/07	31	50.35	33	50.19	49.80	-2	10,742	-0.02%
2023/03/06	20	48.60	31	48.74	48.75	-11	10,455	-0.11%
2023/03/03	18	48.52	40	48.03	46.90	-22	10,502	-0.21%
2023/03/02	10	46.31	0	0.00	47.05	10	10,050	0.10%
2023/03/01	2	45.88	0	0.00	45.60	2	9,884	0.02%
2023/02/24	3	45.90	6	45.39	45.45	-3	9,774	-0.03%
2023/02/23	5	46.76	8	46.86	46.60	-3	9,572	-0.03%
2023/02/22	4	45.73	18	46.22	47.20	-14	9,388	-0.15%
2023/02/21	59	46.85	35.2	46.50	46.70	23.8	9,065	0.26%
2023/02/20	37	43.80	43	44.25	46.35	-6	7,673	-0.08%
2023/02/17	7	42.21	4	42.26	42.15	3	7,037	0.04%
2023/02/16	8	42.30	11	42.49	42.35	-3	6,955	-0.04%
2023/02/15	11	40.39	11	40.63	40.75	0	6,725	0.00%
2023/02/14	0	39.95	0	0.00	39.80	0	6,699	0.00%
2023/02/09	1	41.35	2	41.50	41.35	-1	6,706	-0.01%
2023/02/08	0	0.00	1	41.40	41.05	-1	6,678	-0.01%
2023/02/07	3	41.10	4	41.33	41.25	-1	6,645	-0.02%
2023/02/06	1	40.80	0	0.00	40.65	1	6,589	0.02%
2023/02/03	1	40.50	8	40.36	40.45	-7	6,578	-0.11%
2023/02/02	2	41.00	4	40.75	40.60	-2	6,560	-0.03%
2023/02/01	3	40.20	5	40.12	40.45	-2	6,540	-0.03%
2023/01/31	3	39.48	0	0.00	39.65	3	6,526	0.05%
2023/01/30	0	0.00	1	38.50	38.85	-1	6,526	-0.02%
2023/01/13	1	38.30	0.3	38.45	38.00	0.7	6,533	0.01%
2023/01/11	0	39.30	10	39.05	39.00	-10	6,554	-0.15%
2023/01/10	0	40.30	0	0.00	40.10	0	6,526	0.00%
2023/01/09	0	40.45	0	40.45	40.15	0	6,569	0.00%
2023/01/06	1	40.25	0	40.15	40.05	1	6,595	0.02%
2023/01/05	0	40.60	0	40.60	40.05	0	6,654	0.00%
2022/12/29	2	39.65	2	39.45	39.65	0	6,837	0.00%
2022/12/28	1	39.20	3	39.60	39.00	-2	6,845	-0.03%
2022/12/27	1	40.05	0	0.00	40.05	1	6,843	0.01%
2022/12/26	2	40.33	10	40.29	40.00	-8	6,852	-0.12%
2022/12/23	1	41.30	0	0.00	41.00	1	6,825	0.01%
2022/12/22	4	41.62	2	42.30	41.50	2	6,795	0.03%
2022/12/21	1	42.50	20	42.31	42.40	-19	6,585	-0.29%
2022/12/20	35.2	42.74	6	42.80	40.65	29.2	6,274	0.46%
2022/12/19	5	39.56	8	41.05	41.25	-3	5,759	-0.05%
2022/12/16	1	39.00	2	38.95	39.40	-1	5,685	-0.02%
2022/12/15	5	40.55	3	40.45	40.50	2	5,680	0.04%
2022/12/14	5	39.75	0	0.00	39.70	5	5,709	0.09%
2022/12/13	0	0.00	3	40.10	39.65	-3	5,901	-0.05%
2022/12/12	4	40.08	0	0.00	39.95	4	6,241	0.06%
2022/12/09	1	40.70	0	0.00	39.90	1	6,895	0.01%
2022/12/08	5	39.95	0	0.00	39.80	5	6,969	0.07%
2022/12/07	3	40.72	2	39.80	39.75	1	6,967	0.01%
2022/12/06	20	42.41	21	42.31	41.65	-1	6,883	-0.01%
2022/12/05	0	42.00	0	0.00	41.70	0	6,639	0.00%
2022/12/02	21	41.90	1	41.85	41.75	20	6,574	0.30%
2022/12/01	0	0.00	2	41.60	41.60	-2	6,509	-0.03%
2022/11/30	9	42.22	4	42.63	41.80	5	6,398	0.08%
2022/11/29	2.1	40.81	2	41.20	41.25	0.1	6,186	0.00%
2022/11/28	18	42.08	9	41.88	41.70	9	6,208	0.14%
2022/11/25	18	40.77	16.4	42.06	42.30	1.6	5,779	0.03%
2022/11/24	7.1	39.22	9.1	38.91	38.85	-2	5,224	-0.04%
2022/11/22	1	36.95	0	0.00	36.70	1	4,949	0.02%
2022/11/21	0	0.00	0.1	37.50	37.10	-0.1	4,993	0.00%
2022/11/18	2.1	38.82	1.7	38.96	37.30	0.4	5,005	0.01%
2022/11/17	1	38.70	1	38.40	38.45	0	4,945	0.00%
2022/11/16	0.1	37.95	0.1	37.94	37.85	-0.1	4,917	0.00%
2022/11/15	0	37.85	1	36.83	37.85	-1	4,921	-0.02%
2022/11/14	0	0.00	11	37.02	37.05	-11	4,925	-0.22%
2022/11/11	1	37.35	1	38.60	36.80	0	4,958	0.00%
2022/11/09	0	0.00	11	38.30	37.90	-11	4,957	-0.22%
2022/11/08	1.1	37.55	11.1	37.70	37.45	-10	4,996	-0.20%
2022/11/04	1	37.40	28	37.22	37.40	-27	5,071	-0.53%
2022/11/03	0	0.00	2	36.70	36.90	-2	5,053	-0.04%
2022/11/02	0	36.50	0	36.50	36.60	0	5,083	0.00%
2022/11/01	0	36.40	0	36.40	36.40	0	5,097	0.00%
2022/10/27	1	35.85	1	36.40	36.30	0	5,247	0.00%
2022/10/25	0	0.00	2	35.03	34.85	-2	5,348	-0.04%
2022/10/24	0	0.00	4	35.20	34.80	-4	5,376	-0.07%
2022/10/20	1	35.10	12	35.35	35.30	-11	5,381	-0.20%
2022/10/19	0.1	36.42	1	36.25	36.10	-0.9	5,391	-0.02%
2022/10/18	0	35.15	0	35.15	35.40	0	5,368	0.00%
2022/10/17	3	33.62	5	33.47	34.95	-2	5,439	-0.04%
2022/10/14	3	35.18	1	35.15	35.05	2	5,487	0.04%
2022/10/13	12	34.50	2	34.28	33.40	10	5,492	0.18%
2022/10/11	19	36.95	9	36.97	36.10	10	5,477	0.18%
2022/10/07	5.1	38.25	0.1	38.49	38.20	5	5,656	0.09%
2022/10/06	28.1	38.36	18	38.42	38.20	10.1	5,817	0.17%
2022/10/05	2	37.49	2.3	37.53	36.90	-0.3	5,703	0.00%
2022/10/04	0.3	36.60	17	36.74	37.05	-16.7	5,697	-0.29%
2022/10/03	12	35.35	3	35.09	35.65	9	5,696	0.16%
2022/09/29	0	0.00	6	35.49	35.35	-6	5,817	-0.10%
2022/09/28	18	35.24	1	35.85	34.85	17	5,833	0.29%
2022/09/27	3	36.47	13.1	35.87	36.50	-10.1	5,809	-0.17%
2022/09/26	7	36.79	9	36.08	35.75	-2	5,831	-0.03%
2022/09/23	6	38.56	10	38.38	38.05	-4	5,846	-0.07%
2022/09/21	4	39.24	0	0.00	38.90	4	5,857	0.07%
2022/09/20	8	38.96	12	39.58	39.35	-4	5,801	-0.07%
2022/09/19	4	40.91	2	40.98	38.95	2	5,647	0.04%
2022/09/16	8.3	41.33	12	41.38	41.60	-3.7	5,366	-0.07%
2022/09/15	2.1	39.40	2	40.37	39.20	0	4,783	0.00%
2022/09/13	1.1	39.19	0.1	39.60	39.15	1	4,738	0.02%
2022/09/12	0	38.60	1	37.97	39.20	-1	4,743	-0.02%
2022/09/08	0	37.20	0	0.00	37.30	0	4,754	0.00%
2022/09/07	1	36.60	0	0.00	36.60	1	4,787	0.02%
2022/09/06	1	37.20	10	37.31	37.00	-9	4,806	-0.19%
2022/09/05	2	38.88	20	38.35	38.15	-18	4,777	-0.38%
2022/09/02	35	40.27	8	40.54	40.30	27	4,717	0.57%
2022/09/01	4	39.79	5	40.19	39.55	-1	4,520	-0.02%
2022/08/31	0	0.00	1	38.90	39.15	-1	4,456	-0.02%
2022/08/30	0	0.00	115	38.07	38.15	-115	4,752	-2.42%	大賣/鉅額交易
2022/08/29	3	38.02	1	38.30	37.80	2	4,845	0.04%
2022/08/26	1	39.95	1	40.20	39.60	0	4,835	0.00%
2022/08/24	4	38.23	0	0.00	38.10	4	5,138	0.08%
2022/08/23	1	38.10	0	38.20	38.35	1	5,152	0.02%
2022/08/22	2	38.35	1	38.55	38.40	1	5,192	0.02%
2022/08/19	22	39.50	0	0.00	39.45	22	5,279	0.42%
2022/08/18	1	40.20	31	39.95	39.90	-30	5,301	-0.57%
2022/08/17	0	0.00	1	39.30	39.70	-1	5,298	-0.02%
2022/08/16	1	38.95	80	39.21	39.15	-79	5,267	-1.50%
2022/08/15	2	38.75	3	38.77	39.10	-1	5,227	-0.02%
2022/08/12	0	0.00	110	38.19	38.05	-110	5,186	-2.12%	大賣/鉅額交易
2022/08/11	9	38.14	4	38.16	37.90	5	5,185	0.10%
2022/08/10	3.1	37.99	1.2	38.03	38.25	1.9	5,096	0.04%
2022/08/09	0	38.00	0.1	37.91	37.95	-0.1	5,102	0.00%
2022/08/05	8	37.54	6	37.71	37.60	2	5,162	0.04%
2022/08/03	0	36.05	0	0.00	36.05	0	5,170	0.00%
2022/08/02	2.2	36.55	2	36.80	36.50	0.2	5,192	0.00%
2022/08/01	155	38.49	3	37.78	38.35	152	5,145	2.95%	大買/鉅額交易
2022/07/29	1	37.20	1	37.20	37.20	0	5,100	0.00%
2022/07/28	1	36.60	1	37.15	36.60	0	5,127	0.00%
2022/07/27	0	0.00	0	36.90	36.65	0	5,139	0.00%
2022/07/26	1	36.35	40	36.30	36.15	-39	5,173	-0.75%
2022/07/22	1	37.40	1	37.80	36.80	0	5,224	0.00%
2022/07/21	46	37.13	6.1	37.26	37.35	40	5,315	0.75%
2022/07/19	0	36.10	0	0.00	35.95	0	5,357	0.00%
2022/07/18	0	36.35	3	36.18	36.10	-3	5,373	-0.06%
2022/07/15	4	36.45	4	36.33	36.00	0	5,369	0.00%
2022/07/14	188	34.94	6	35.23	36.30	182	5,204	3.50%	大買/鉅額交易
2022/07/13	1	33.60	0	0.00	33.00	1	5,084	0.02%
2022/07/12	1.1	32.55	0	0.00	32.25	1.1	5,178	0.02%
2022/07/11	0	0.00	2	34.00	33.95	-2	5,214	-0.04%
2022/07/08	3	33.53	15	33.62	33.60	-12	5,283	-0.23%
2022/07/07	0	31.50	1	31.10	31.50	-1	5,211	-0.02%
2022/07/06	2	31.08	1	30.45	30.25	1	5,275	0.02%
2022/07/05	1	31.10	3	32.00	31.95	-2	5,373	-0.04%
2022/07/04	1	31.00	1	31.95	31.00	0	5,410	0.00%
2022/07/01	10	33.02	2	34.03	31.70	8	5,539	0.14%
2022/06/30	2	35.12	1	35.50	34.00	1	5,642	0.02%
2022/06/29	2	35.93	0	0.00	35.90	2	5,690	0.04%
2022/06/28	1	36.75	0	0.00	36.80	1	5,901	0.02%
2022/06/24	2	37.23	8	37.29	36.85	-6	6,996	-0.09%
2022/06/22	1	37.05	1	35.95	35.60	0	8,370	0.00%
2022/06/21	1.1	35.95	2	36.05	36.70	-0.9	9,175	-0.01%
2022/06/20	2	35.91	0	35.85	35.10	2	9,495	0.02%
2022/06/17	2	37.10	0	0.00	36.95	2	9,504	0.02%
2022/06/16	0	38.40	2	37.40	37.40	-2	9,509	-0.02%
2022/06/15	5	38.90	0	0.00	38.30	5	9,536	0.05%
2022/06/14	1	38.60	3	38.35	39.10	-2	9,575	-0.02%
2022/06/13	7.1	38.89	0	0.00	38.80	7.1	9,597	0.07%
2022/06/10	1	39.85	4	39.94	40.00	-3	9,611	-0.03%
2022/06/09	1	41.09	2	40.95	40.60	-1	9,630	-0.01%
2022/06/08	4.1	41.62	7.1	41.80	41.25	-3	9,651	-0.03%
2022/06/07	2	40.35	4	40.45	40.30	-2	9,377	-0.02%
2022/06/06	40	39.33	5	39.30	39.15	35	9,352	0.37%
2022/06/02	9	39.97	2	40.45	40.00	7	9,466	0.07%
2022/06/01	15.3	41.67	13.2	41.75	40.75	2.1	9,549	0.02%
2022/05/31	2	39.18	0	0.00	39.40	2	9,420	0.02%
2022/05/30	1.1	39.32	0.1	39.05	39.15	1	9,594	0.01%
2022/05/27	1.1	38.77	56	38.70	38.10	-54.9	9,640	-0.57%
2022/05/26	51	37.94	5	37.76	37.40	46	9,685	0.47%
2022/05/25	5.1	38.36	10	38.30	38.80	-4.9	9,758	-0.05%
2022/05/24	14	38.66	5	37.62	37.50	9	9,920	0.09%
2022/05/23	5	38.35	0	0.00	38.35	5	10,009	0.05%
2022/05/20	2	38.60	2	38.50	38.35	0	10,206	0.00%
2022/05/13	22	36.75	3	36.62	36.75	19	11,807	0.16%
2022/05/12	1	36.35	21	35.26	35.00	-20	11,857	-0.17%
2022/05/11	5	38.50	5	37.55	37.30	0	11,831	0.00%
2022/05/10	2	38.45	0	0.00	38.25	2	11,976	0.02%
2022/05/06	1	39.75	0	0.00	39.85	1	12,155	0.01%
2022/05/05	2	41.60	1	41.80	41.00	1	12,278	0.01%
2022/05/04	0	0.00	3	40.40	40.55	-3	12,324	-0.02%
2022/05/03	0	0.00	1	39.50	39.70	-1	12,455	-0.01%
2022/04/29	3	39.08	1	39.00	39.00	2	12,634	0.02%
2022/04/28	2	39.25	1	39.00	38.70	1	12,814	0.01%
2022/04/27	2	37.80	1	38.50	38.65	1	12,841	0.01%
2022/04/26	2	41.10	6	40.98	40.70	-4	12,772	-0.03%
2022/04/25	4	41.34	0	0.00	40.95	4	12,852	0.03%
2022/04/22	6	43.47	0	0.00	43.25	6	12,957	0.05%
2022/04/21	1	43.10	12	43.52	43.60	-11	13,093	-0.08%
2022/04/20	7	42.82	4	42.96	42.95	3	13,319	0.02%
2022/04/19	7	42.76	12	42.46	42.05	-5	13,467	-0.04%
2022/04/18	13	42.83	6	42.60	42.35	7	13,793	0.05%
2022/04/15	9.1	44.33	10	43.93	43.80	-0.9	13,993	-0.01%
2022/04/14	6	45.42	7.2	45.25	45.10	-1.1	14,415	-0.01%
2022/04/13	17.1	44.58	3.1	44.65	44.50	14	14,620	0.10%
2022/04/12	7	43.65	6	43.91	44.20	1	14,967	0.01%
2022/04/11	4	44.63	2	44.15	44.00	2	15,448	0.01%
2022/04/08	7	45.99	4	46.10	45.75	3	15,823	0.02%
2022/04/07	55.1	47.05	5.3	46.30	45.20	49.8	16,675	0.30%
2022/04/06	64	47.20	2	46.98	47.15	62	16,890	0.37%
2022/04/01	36	46.51	4	46.30	46.10	32	17,214	0.19%
2022/03/31	92	48.15	0	0.00	46.80	92	18,222	0.50%
2022/03/30	98	48.58	15	48.72	48.25	83	19,103	0.43%
2022/03/29	18	48.03	21	47.62	46.95	-3	21,757	-0.01%
2022/03/28	17	47.97	7	47.72	47.60	10	22,374	0.04%
2022/03/25	27	47.64	21	47.64	47.65	6	22,255	0.03%
2022/03/24	13	46.97	32.1	46.94	45.90	-19	21,832	-0.09%
2022/03/23	27	44.29	13	44.62	45.75	14	21,678	0.06%
2022/03/22	3	42.82	5	43.06	43.00	-2	22,935	-0.01%
2022/03/21	2	42.88	4	43.49	42.65	-2	24,311	-0.01%
2022/03/18	3	42.65	7	42.84	43.30	-4	25,021	-0.02%
2022/03/17	4	42.81	7	42.61	42.55	-3	25,932	-0.01%
2022/03/16	1	41.90	11	42.35	41.40	-10	26,305	-0.04%
2022/03/15	2	41.95	4	42.10	41.90	-2	26,355	-0.01%
2022/03/14	3	42.62	2	42.68	43.15	1	26,570	0.00%
2022/03/11	2	42.25	3	42.57	42.10	-1	27,074	0.00%
2022/03/10	4	43.86	6	44.15	43.35	-2	27,079	-0.01%
2022/03/09	0	0.00	1	42.70	42.65	-1	27,036	0.00%
2022/03/08	11	42.12	19	42.19	41.75	-8	27,012	-0.03%
2022/03/07	4	43.78	1	43.35	43.00	3	26,897	0.01%
2022/03/04	14	46.68	9	46.84	45.50	5	26,779	0.02%
2022/03/03	8	47.08	11.1	47.07	46.55	-3	26,680	-0.01%
2022/03/02	5	46.15	3.5	46.26	46.90	1.5	26,600	0.01%
2022/03/01	16.5	46.30	17	46.71	46.85	-0.5	26,662	0.00%
2022/02/25	2	45.52	6	45.52	44.80	-4	26,695	-0.01%
2022/02/24	8	44.63	12	44.75	44.05	-4	26,666	-0.02%
2022/02/23	16	46.26	5	46.29	46.50	11	26,540	0.04%
2022/02/22	7	45.81	0	0.00	45.40	7	26,548	0.03%
2022/02/21	39	48.06	4	48.05	47.75	35	26,443	0.13%
2022/02/18	4	46.98	1	47.15	47.95	3	26,335	0.01%
2022/02/17	20	48.02	14	48.03	46.70	6	26,355	0.02%
2022/02/16	14	46.60	14	46.73	48.15	0	25,774	0.00%
2022/02/15	0	0.00	1	44.45	43.80	-1	25,474	0.00%
2022/02/14	33	43.83	62	43.53	43.50	-29	25,529	-0.11%
2022/02/11	2	45.10	8	45.71	45.70	-6	25,612	-0.02%
2022/02/10	3	45.50	0	0.00	45.20	3	25,949	0.01%
2022/02/09	0	0.00	2	44.98	45.20	-2	25,870	-0.01%
2022/02/08	2	44.60	2	44.35	44.95	0	25,855	0.00%
2022/02/07	5	43.30	5	42.74	43.90	0	25,760	0.00%
2022/01/26	2	41.60	4	41.50	41.60	-2	25,716	-0.01%
2022/01/25	3	40.97	20	42.43	40.80	-17	26,178	-0.06%
2022/01/24	6	42.32	10	41.75	42.80	-4	26,203	-0.02%
2022/01/21	10	43.07	8	43.24	42.55	2	26,324	0.01%
2022/01/20	1	44.70	10	44.50	44.45	-9	26,539	-0.03%
2022/01/19	4	44.90	2	44.80	44.80	2	27,174	0.01%
2022/01/18	15	45.93	11	45.66	44.80	4	27,675	0.01%
2022/01/17	15	45.62	16	46.03	45.60	-1	27,640	0.00%
2022/01/14	8	44.45	174	44.72	44.15	-166	27,650	-0.60%	大賣/鉅額交易
2022/01/13	1	44.35	18	45.91	45.65	-17	27,830	-0.06%
2022/01/12	16	46.15	16	47.03	46.00	0	28,004	0.00%
2022/01/11	20	46.63	4	46.80	46.50	16	27,968	0.06%
2022/01/10	4	47.48	18	48.53	48.70	-14	27,612	-0.05%
2022/01/07	16	48.61	6.3	48.75	47.75	9.8	27,341	0.04%
2022/01/06	8	50.19	8	50.05	49.60	0	26,889	0.00%
2022/01/05	10.8	51.28	6.8	51.56	50.40	4	26,623	0.02%
2022/01/04	17	51.79	12.1	51.82	52.10	4.9	26,245	0.02%
2022/01/03	17.4	50.60	11	50.90	50.70	6.4	25,790	0.02%
2021/12/30	25.5	51.58	22.5	51.33	50.30	3	25,335	0.01%
2021/12/29	8	50.91	11	50.46	50.60	-3	24,493	-0.01%
2021/12/28	10	50.34	2	50.10	50.00	8	24,195	0.03%
2021/12/27	22	51.02	17.1	51.21	51.70	4.9	23,728	0.02%
2021/12/24	37	50.52	40.2	49.92	49.40	-3.2	22,652	-0.01%
2021/12/23	96.2	50.03	93	50.08	49.90	3.2	21,538	0.01%
2021/12/22	18.3	46.14	54.4	45.70	47.35	-36.1	18,101	-0.20%
2021/12/21	14	43.48	28	43.66	43.05	-14	17,170	-0.08%
2021/12/20	9.1	44.93	10	45.06	45.15	-1	16,748	-0.01%
2021/12/17	35	45.79	20	45.69	45.40	15	16,239	0.09%
2021/12/16	55	46.13	83	46.04	46.25	-28	15,573	-0.18%
2021/12/15	85	43.54	64	43.32	43.80	21	13,999	0.15%
2021/12/14	188	40.14	9	40.67	40.80	179	12,584	1.42%	大買/鉅額交易
2021/12/13	22	41.45	62	40.96	42.25	-40	11,852	-0.34%
2021/12/10	43.4	39.26	22.2	39.16	38.45	21.2	10,891	0.19%
2021/12/09	2	38.75	4	38.50	38.30	-2	10,460	-0.02%
2021/12/08	11	39.18	22.7	39.60	38.20	-11.7	10,373	-0.11%
2021/12/07	39.8	38.88	105.2	38.81	39.10	-65.4	10,132	-0.65%	大賣/
2021/12/06	51	37.20	1	36.66	37.20	50	9,605	0.52%
2021/12/03	0	0.00	2	36.25	36.20	-2	9,602	-0.02%
2021/12/02	7	35.82	0	0.00	35.65	7	9,638	0.07%
2021/12/01	1	35.85	1	36.30	36.45	0	9,665	0.00%
2021/11/30	2	35.78	2.8	35.93	36.25	-0.8	9,693	-0.01%
2021/11/29	3	35.12	3	34.98	35.45	0	9,748	0.00%
2021/11/26	7	36.27	13	36.66	35.75	-6	9,817	-0.06%
2021/11/25	13	37.70	11	37.17	37.10	2	9,738	0.02%
2021/11/24	1	36.55	5	37.94	38.05	-4	9,614	-0.04%
2021/11/23	1	37.30	1	37.95	36.85	0	9,542	0.00%
2021/11/22	6	37.98	1	38.05	37.70	5	9,567	0.05%
2021/11/19	2	37.28	2	37.85	37.35	0	9,684	0.00%
2021/11/18	7	37.91	2	37.88	37.55	5	9,701	0.05%
2021/11/17	1	37.15	5	37.59	37.15	-4	9,687	-0.04%
2021/11/16	19	38.49	7	38.27	37.30	12	9,737	0.12%
2021/11/15	15	37.91	25.1	38.29	38.40	-10.1	9,596	-0.11%
2021/11/12	8.1	37.44	15	37.74	37.20	-6.9	9,510	-0.07%
2021/11/11	14	37.76	7	37.29	36.55	7	9,519	0.07%
2021/11/10	11	37.94	63	37.69	37.30	-52	9,529	-0.55%
2021/11/09	36	37.36	41	37.17	37.70	-5	9,481	-0.05%
2021/11/08	5	35.42	3	35.70	35.50	2	9,209	0.02%
2021/11/05	0	0.00	15	34.72	34.40	-15	9,380	-0.16%
2021/11/04	22	35.33	0	0.00	35.25	22	9,424	0.23%
2021/11/03	2	35.88	0	0.00	35.20	2	9,455	0.02%
2021/11/02	42.2	37.85	11.2	37.69	35.45	31	9,494	0.33%
2021/11/01	20	37.22	7	36.95	36.80	13	9,020	0.14%
2021/10/29	11	37.06	10	36.92	36.80	1	8,881	0.01%
2021/10/28	2.1	36.66	52.1	36.50	36.30	-50	8,571	-0.58%
2021/10/27	56	36.39	43	37.23	36.30	13	8,202	0.16%
2021/10/26	63.2	36.32	26.2	37.20	37.25	37	7,558	0.49%
2021/10/25	3	34.25	7	34.09	33.90	-4	7,035	-0.06%
2021/10/22	1	35.20	1	35.10	34.80	0	7,167	0.00%
2021/10/21	17	35.21	6	34.64	35.30	11	7,157	0.15%
2021/10/20	5	35.28	33.1	34.10	35.30	-28.1	7,123	-0.39%
2021/10/19	1	33.75	10	33.04	33.00	-9	6,882	-0.13%
2021/10/18	5	32.30	0	0.00	32.20	5	6,882	0.07%
2021/10/15	0	0.00	1	31.60	31.85	-1	7,015	-0.01%
2021/10/14	0	0.00	1	30.80	30.85	-1	7,241	-0.01%
2021/10/13	10	31.35	43	30.93	29.90	-33	7,365	-0.45%
2021/10/08	8	32.28	6	31.55	31.30	2	7,645	0.03%
2021/10/06	31	31.18	0	0.00	30.55	31	8,574	0.36%
2021/10/05	10	29.40	0	0.00	30.60	10	9,372	0.11%
2021/10/04	1	29.25	0	0.00	29.00	1	9,871	0.01%
2021/10/01	0	0.00	3	30.28	30.45	-3	10,423	-0.03%
2021/09/29	9	31.46	0	0.00	31.30	9	11,934	0.08%
2021/09/27	0	33.40	0	33.40	33.25	0	12,598	0.00%
2021/09/24	0	0.00	0	32.80	32.70	0	12,832	0.00%
2021/09/22	1	31.70	11	31.40	31.50	-10	13,700	-0.07%
2021/09/17	11	32.60	0	0.00	32.35	11	15,407	0.07%
2021/09/16	0	0.00	11	33.50	32.65	-11	15,957	-0.07%
2021/09/14	0	32.55	0	0.00	32.15	0	16,573	0.00%
2021/09/13	2	32.90	1	32.80	32.65	1	16,735	0.01%
2021/09/09	10	32.50	0	0.00	33.00	10	17,150	0.06%
2021/09/08	1	32.50	16	32.75	32.05	-15	17,334	-0.09%
2021/09/07	1	33.10	0	0.00	33.45	1	17,836	0.01%
2021/09/06	1	34.05	0	0.00	33.45	1	18,298	0.01%
2021/09/03	1	34.20	0	0.00	34.90	1	18,328	0.01%
2021/09/02	12	34.69	0	0.00	34.45	12	18,386	0.07%
2021/09/01	3	36.83	2	36.30	35.80	1	18,456	0.01%
2021/08/30	0	36.15	0	36.15	35.90	0	18,637	0.00%
2021/08/27	8	35.92	1.1	36.09	35.65	7	18,817	0.04%
2021/08/26	3	35.98	7	36.65	36.85	-4	19,040	-0.02%
2021/08/25	20	35.74	44	36.20	36.10	-24	19,122	-0.13%
2021/08/24	2	34.18	0	0.00	34.25	2	19,301	0.01%
2021/08/23	1	34.56	1.1	34.42	34.90	-0.1	19,627	0.00%
2021/08/20	10	33.00	11	33.56	34.05	-1	19,925	-0.01%
2021/08/19	6	33.43	1	34.25	32.50	5	20,009	0.02%
2021/08/18	16	32.38	1	32.50	34.45	15	20,301	0.07%
2021/08/17	0	0.00	10	33.90	31.80	-10	20,427	-0.05%
2021/08/16	9	34.76	2	34.20	34.10	7	20,432	0.03%
2021/08/13	12	36.55	5	36.91	35.80	7	20,452	0.03%
2021/08/12	2	38.00	0	38.35	38.25	2	20,523	0.01%
2021/08/11	4	38.08	10	38.34	38.95	-6	20,594	-0.03%
2021/08/10	1	38.35	3	37.67	37.65	-2	20,667	-0.01%
2021/08/09	16	37.99	0	0.00	37.05	16	20,854	0.08%
2021/08/06	13.1	38.15	5	37.64	37.60	8.1	21,081	0.04%
2021/08/05	2	36.65	2	36.90	36.60	0	21,273	0.00%
2021/08/04	2	37.50	0.1	37.65	37.45	2	21,764	0.01%
2021/08/02	3.1	37.95	0	0.00	38.00	3.1	22,273	0.01%
2021/07/30	4	37.93	4	38.10	37.90	0	22,477	0.00%
2021/07/29	5	38.70	0	0.00	38.40	5	22,689	0.02%
2021/07/28	13	38.01	2	37.65	38.10	11	22,900	0.05%
2021/07/27	0	0.00	3	41.15	39.65	-3	23,195	-0.01%
2021/07/26	13	41.32	10.2	41.54	41.60	2.9	23,492	0.01%
2021/07/23	1.1	39.77	3	39.93	40.05	-1.9	24,314	-0.01%
2021/07/22	4.1	38.76	3	39.12	38.90	1.1	24,927	0.00%
2021/07/21	7	37.81	4	38.78	37.75	3	25,844	0.01%
2021/07/20	35	38.12	35	37.87	37.75	0	25,772	0.00%
2021/07/19	48	40.40	47	39.81	39.80	1	25,664	0.00%
2021/07/16	5	41.09	27.1	40.68	40.50	-22.1	25,559	-0.09%
2021/07/15	7	41.07	22	40.77	40.90	-15	25,443	-0.06%
2021/07/14	36	41.07	37.1	40.83	40.45	-1	25,327	0.00%
2021/07/13	124.1	43.50	36.1	42.01	41.35	88	25,095	0.35%	大買/
2021/07/12	44.2	42.21	49	42.81	43.15	-4.8	24,316	-0.02%
2021/07/09	2	41.85	6	42.74	41.20	-4	23,498	-0.02%
2021/07/08	56.8	41.59	43	41.88	42.40	13.8	22,982	0.06%
2021/07/07	20	42.14	13.6	41.71	40.80	6.4	22,452	0.03%
2021/07/06	3	41.22	17	42.56	43.00	-14	21,586	-0.06%
2021/07/05	32	38.52	38	39.14	39.10	-6	21,259	-0.03%
2021/07/02	46	37.63	43	37.88	37.60	3	21,926	0.01%
2021/07/01	35	38.08	33	36.86	36.90	2	21,974	0.01%
2021/06/30	34	38.52	29.1	38.31	38.15	4.9	21,976	0.02%
2021/06/29	13	39.10	74.3	38.44	37.25	-61.3	21,852	-0.28%
2021/06/28	32.1	40.30	21.9	40.03	39.75	10.2	21,547	0.05%
2021/06/25	58	38.93	8	39.45	39.80	50	20,099	0.25%
2021/06/24	6	35.83	9.7	36.10	36.20	-3.7	19,674	-0.02%
2021/06/23	4	35.46	5.4	35.38	35.80	-1.4	19,435	-0.01%
2021/06/22	1	34.18	3.2	33.97	33.40	-2.2	19,356	-0.01%
2021/06/21	2	34.46	3	34.20	34.05	-1	19,369	-0.01%
2021/06/18	8.7	36.15	6.4	36.41	35.85	2.3	19,561	0.01%
2021/06/17	1	36.06	29	35.35	36.30	-28	21,100	-0.13%
2021/06/16	24	36.36	11	35.93	35.25	13	22,480	0.06%
2021/06/15	9	34.53	20	36.26	36.55	-11	23,594	-0.05%
2021/06/11	30	33.44	5	33.86	33.25	25	24,009	0.10%
2021/06/10	3	33.58	3	33.45	33.20	0	24,903	0.00%
2021/06/09	22.2	34.47	18.2	34.08	33.25	4	25,010	0.02%
2021/06/08	3.2	34.73	1.2	34.98	34.75	2	24,966	0.01%
2021/06/07	0	0.00	6	34.68	34.30	-6	24,939	-0.02%
2021/06/04	3	36.35	0	0.00	36.10	3	24,757	0.01%
2021/06/03	8	36.45	361	36.11	36.20	-353	24,630	-1.43%	大賣/鉅額交易
2021/06/02	17.1	35.64	9	35.76	35.40	8.1	24,417	0.03%
2021/06/01	10	36.63	8.3	36.48	36.70	1.6	24,292	0.01%
2021/05/31	19	36.20	14	36.55	36.40	5	24,079	0.02%
2021/05/28	1	31.50	39	33.20	33.80	-38	24,205	-0.16%
2021/05/27	16	30.65	17	30.44	30.75	-1	24,751	0.00%
2021/05/26	12	30.45	0	30.30	30.40	12	24,713	0.05%
2021/05/25	11	29.70	0	0.00	31.15	11	24,380	0.05%
2021/05/24	16	28.20	5	28.47	28.35	11	24,247	0.05%
2021/05/21	0	27.55	3	27.83	27.90	-3	24,179	-0.01%
2021/05/20	4	27.74	1.9	27.60	26.65	2.1	24,303	0.01%
2021/05/19	5	27.64	4.2	27.38	27.65	0.8	24,174	0.00%
2021/05/18	3.5	27.55	6.4	27.22	28.15	-3	24,050	-0.01%
2021/05/17	15	25.70	0	0.00	25.60	15	23,768	0.06%
2021/05/14	15.1	29.43	0	0.00	28.40	15.1	23,502	0.06%
2021/05/13	9.1	29.97	2	29.85	29.85	7.1	23,224	0.03%
2021/05/12	5	30.66	23	31.56	30.40	-18	22,926	-0.08%
2021/05/11	24	31.98	2	32.35	32.10	22	22,378	0.10%
2021/05/10	9	35.28	7	35.83	35.30	2	22,094	0.01%
2021/05/07	5	35.40	10	35.32	36.95	-5	21,966	-0.02%
2021/05/06	7	34.54	0	0.00	34.30	7	21,867	0.03%
2021/05/05	6	36.81	42	36.38	34.45	-36	21,673	-0.17%
2021/05/04	27	35.07	2	35.50	36.10	25	21,592	0.12%
2021/05/03	10	39.77	5	42.00	38.70	5	21,235	0.02%
2021/04/29	13	47.00	27	46.67	42.95	-14	20,791	-0.07%
2021/04/28	17	43.74	24.1	44.21	45.10	-7.1	19,829	-0.04%
2021/04/27	23	42.19	9	42.60	41.00	14	19,229	0.07%
2021/04/26	1	39.90	2	39.90	39.90	-1	18,422	-0.01%
2021/04/23	1	36.00	4	36.30	36.30	-3	18,508	-0.02%
2021/04/22	0	0.00	13	33.95	33.00	-13	18,616	-0.07%
2021/04/21	0	0.00	2	33.85	34.40	-2	18,814	-0.01%
2021/04/20	1	34.15	0	0.00	34.15	1	18,976	0.01%
2021/04/19	1	34.50	2	37.40	34.50	-1	19,413	-0.01%
2021/04/16	0	0.00	13	36.06	36.40	-13	20,088	-0.06%
2021/04/15	0	0.00	5	34.27	35.70	-5	20,268	-0.02%
2021/04/14	1	33.30	6	35.35	35.10	-5	20,395	-0.02%
2021/04/13	5	37.80	1	37.00	37.00	4	20,488	0.02%
2021/04/12	0	0.00	9	34.90	38.00	-9	20,566	-0.04%
2021/04/09	5	38.90	0	0.00	37.80	5	20,758	0.02%
2021/04/08	39.2	41.51	142	41.51	41.95	-102.8	20,895	-0.49%	大賣/鉅額交易
2021/04/07	6	38.10	89	38.81	38.90	-83	19,783	-0.42%
2021/04/06	26.2	34.07	3	33.70	35.40	23.2	19,602	0.12%
2021/04/01	15	31.52	3	31.98	32.20	12	19,483	0.06%
2021/03/31	21	29.48	49	29.35	29.30	-28	19,341	-0.14%
2021/03/30	14	28.04	53	28.62	29.30	-39	19,307	-0.20%
2021/03/29	59	26.57	26	26.66	26.95	33	19,141	0.17%
2021/03/26	11	26.25	46.5	25.69	26.20	-35.5	19,240	-0.18%
2021/03/25	59	26.37	25	26.06	25.75	34	19,364	0.18%
2021/03/24	30	24.80	15	24.84	25.30	15	20,185	0.07%
2021/03/23	20	24.14	53.2	24.53	24.45	-33.2	20,830	-0.16%
2021/03/22	182	26.68	85	26.47	26.00	97	20,580	0.47%	大買/
2021/03/19	156.8	24.57	146.3	24.64	25.55	10.5	19,048	0.06%	大買/大賣/
2021/03/18	36	22.50	54.1	22.81	23.25	-18.1	17,938	-0.10%
2021/03/17	55.4	20.57	28	20.77	21.15	27.4	16,444	0.17%
2021/03/16	79	19.63	72.5	19.60	19.25	6.5	15,750	0.04%
2021/03/15	8	18.44	35	18.45	18.50	-27	14,969	-0.18%
2021/03/12	2	17.73	34	17.89	17.90	-32	15,063	-0.21%
2021/03/11	24	17.50	2	17.70	17.70	22	15,623	0.14%
2021/03/10	4	17.05	0	0.00	17.00	4	15,916	0.03%
2021/03/09	32	16.36	2	16.98	17.10	30	16,439	0.18%
2021/03/08	10	16.95	0	0.00	16.80	10	17,152	0.06%
2021/03/05	26	17.42	0	0.00	17.30	26	17,645	0.15%
2021/03/04	4.2	17.35	1	17.35	17.35	3.2	17,670	0.02%
2021/03/03	93	18.41	47	18.28	17.80	46	17,605	0.26%
2021/03/02	120	19.37	79.2	19.24	19.45	40.8	17,445	0.23%	大買/
2021/02/26	10	17.95	215.9	17.93	17.85	-205.9	16,612	-1.24%	大賣/鉅額交易
2021/02/25	34.1	17.55	20.8	17.57	17.55	13.3	16,460	0.08%
2021/02/24	4.4	17.73	13.6	17.95	17.50	-9.2	16,430	-0.06%
2021/02/23	5.2	17.63	3	17.65	17.50	2.2	16,298	0.01%
2021/02/22	9	17.99	54.1	17.94	17.70	-45.1	16,355	-0.28%
2021/02/19	191.1	17.06	25	17.18	17.25	166.1	16,104	1.03%	大買/鉅額交易
2021/02/18	1.1	17.13	27	16.81	16.85	-25.9	16,065	-0.16%
2021/02/17	2	16.45	19	16.42	16.60	-17	15,983	-0.11%
2021/02/05	6.7	16.03	7.4	15.90	15.80	-0.6	15,950	0.00%
2021/02/04	11.1	16.05	0.4	16.11	16.10	10.7	16,037	0.07%
2021/02/03	38	16.14	2.1	16.30	16.10	35.9	16,018	0.22%
2021/02/02	11.2	16.20	5.2	16.23	16.15	6	16,054	0.04%
2021/02/01	5	16.17	0	0.00	16.20	5	16,069	0.03%
2021/01/29	50	17.29	23	16.75	16.50	27	16,124	0.17%
2021/01/28	10	16.98	93	16.96	17.05	-83	16,239	-0.51%
2021/01/27	5	16.80	31	16.67	16.65	-26	16,178	-0.16%
2021/01/26	5	16.61	115.4	16.64	16.25	-110.4	16,403	-0.67%	大賣/鉅額交易
2021/01/25	3	15.82	3	16.03	15.95	0	16,194	0.00%
2021/01/22	24	15.93	0	0.00	15.95	24	16,058	0.15%
2021/01/21	118	16.39	0	0.00	15.90	118	16,017	0.74%	大買/鉅額交易
2021/01/20	64	16.84	0	0.00	16.40	64	15,875	0.40%
2021/01/19	6	17.43	19	17.67	17.55	-13	15,684	-0.08%
2021/01/18	24	17.29	8.1	17.27	17.20	15.9	15,497	0.10%
2021/01/15	105	17.79	122	17.56	17.80	-17	15,367	-0.11%	大買/大賣/
2021/01/14	8	18.02	72	18.03	18.25	-64	15,141	-0.42%
2021/01/13	6	17.47	12	17.78	17.45	-6	14,972	-0.04%
2021/01/12	155	17.38	109	17.52	17.10	46	14,844	0.31%	大買/大賣/
2021/01/11	51	17.80	70	17.56	18.25	-19	14,511	-0.13%
2021/01/08	37	16.85	1	17.35	16.75	36	14,277	0.25%
2021/01/07	144	16.71	106	16.65	16.70	38	14,733	0.26%	大買/大賣/
2021/01/06	59	16.23	321	16.09	16.00	-262	14,688	-1.78%	大賣/鉅額交易
2021/01/05	23	16.70	6	16.62	16.55	17	14,508	0.12%
2021/01/04	79	16.93	6	17.13	16.95	73	14,338	0.51%
2020/12/31	127	16.54	43	16.66	16.30	84	13,928	0.60%	大買/
2020/12/30	12	16.15	6	16.20	16.15	6	13,640	0.04%
2020/12/29	15	16.32	8	16.36	16.15	7	13,589	0.05%
2020/12/28	18	16.03	2	16.20	16.15	16	13,565	0.12%
2020/12/25	11	16.34	5	16.43	16.50	6	13,417	0.04%
2020/12/24	56	16.50	15	16.56	16.30	41	13,307	0.31%
2020/12/23	17.5	15.68	4	15.91	15.85	13.5	13,152	0.10%
2020/12/22	37	16.32	24	16.19	15.70	13	13,100	0.10%
2020/12/21	91	16.81	25	16.62	16.55	66	12,998	0.51%
2020/12/18	89	17.00	9	16.86	16.70	80	13,098	0.61%
2020/12/17	53	16.98	30	16.59	17.35	23	12,820	0.18%
2020/12/16	5	15.92	5	16.20	15.80	0	12,522	0.00%
2020/12/15	60	15.87	7	15.80	15.80	53	12,475	0.42%
2020/12/14	8	15.73	1	15.55	16.20	7	12,329	0.06%
2020/12/11	29	15.18	0	0.00	15.30	29	11,888	0.24%
2020/12/10	5	15.70	15	15.68	15.45	-10	11,707	-0.09%
2020/12/09	14	15.50	23	15.55	15.35	-9	11,550	-0.08%
2020/12/08	17	15.87	8	15.70	15.80	9	11,360	0.08%
2020/12/07	83	15.32	31	15.21	16.00	52	11,045	0.47%
2020/12/04	3	15.40	0	0.00	15.50	3	10,384	0.03%
2020/12/03	3	15.50	25	15.20	15.15	-22	10,014	-0.22%
2020/12/02	21	14.54	7	14.71	14.60	14	9,500	0.15%
2020/12/01	25	13.63	10	13.59	14.20	15	8,759	0.17%
2020/11/30	0	0.00	3.2	12.94	12.95	-3.2	8,208	-0.04%
2020/11/27	11	12.31	0	0.00	12.60	11	8,177	0.13%
2020/11/26	8	12.64	17	12.69	12.35	-9	8,290	-0.11%
2020/11/23	0	0.00	15	11.85	11.90	-15	7,737	-0.19%
2020/11/19	0	0.00	5	11.91	11.95	-5	7,714	-0.06%
2020/11/18	5	11.60	0	0.00	11.50	5	7,661	0.07%
2020/11/17	12	11.53	0	0.00	11.70	12	7,784	0.15%
2020/11/12	0	0.00	40	11.21	11.40	-40	7,793	-0.51%
2020/11/10	3	11.60	0	0.00	11.60	3	7,638	0.04%
2020/11/06	10	12.16	0	0.00	12.15	10	7,633	0.13%
2020/11/05	2	12.68	9	12.56	12.40	-7	7,524	-0.09%
2020/11/04	0	0.00	45	12.01	12.15	-45	7,283	-0.62%
2020/11/03	34.2	12.57	8	12.36	12.05	26.2	7,167	0.37%
2020/10/30	0.3	11.70	0	0.00	11.70	0.3	6,847	0.00%
2020/10/29	2.4	11.33	0	0.00	11.90	2.4	6,819	0.03%
2020/10/28	2	11.60	0	0.00	11.55	2	6,764	0.03%
2020/10/26	0	0.00	5	12.35	11.95	-5	6,669	-0.07%
2020/10/23	0	0.00	8	12.12	12.00	-8	6,583	-0.12%
2020/10/22	7	11.94	1	11.85	11.95	6	6,535	0.09%
2020/10/20	0	0.00	3	12.20	12.20	-3	6,428	-0.05%
2020/10/19	6	12.03	34	11.74	12.25	-28	6,340	-0.44%
2020/10/16	54	12.59	36	12.08	11.50	18	6,182	0.29%
2020/10/15	81	12.34	22	12.40	12.40	59	5,884	1.00%
2020/10/14	1	11.30	1	11.30	11.30	0	5,207	0.00%
2020/10/12	0	0.00	3	10.40	10.40	-3	5,080	-0.06%
2020/10/08	3	10.52	0	0.00	10.45	3	5,104	0.06%
2020/10/07	0	0.00	2	10.45	10.55	-2	5,218	-0.04%
2020/10/06	2	10.35	0	0.00	10.40	2	5,482	0.04%
2020/09/30	0	0.00	1	10.05	10.05	-1	5,524	-0.02%
2020/09/25	0	0.00	1	10.00	9.73	-1	5,558	-0.02%
2020/09/23	3	11.13	2	10.55	10.50	1	5,481	0.02%
2020/09/22	6	11.84	6	11.69	11.50	0	5,275	0.00%
2020/09/21	4	11.98	2	12.00	12.00	2	4,595	0.04%
2020/09/17	0	0.00	1	10.70	10.50	-1	3,951	-0.03%
2020/09/16	1	10.35	1	10.40	10.40	0	3,812	0.00%
2020/09/14	2	10.25	2	10.35	10.10	0	3,746	0.00%
2020/09/03	0	0.00	1	10.00	10.10	-1	3,464	-0.03%
2020/09/01	4	10.25	8	10.23	10.35	-4	3,458	-0.12%
2020/08/28	1	9.70	1	9.83	9.61	0	3,232	0.00%
2020/08/21	1	9.87	2	9.83	9.86	-1	3,349	-0.03%
2020/08/19	2	9.71	3	9.73	9.58	-1	3,148	-0.03%
2020/08/18	2	9.72	0	0.00	9.59	2	3,095	0.06%
2020/08/17	1	9.37	0	0.00	9.42	1	3,046	0.03%
2020/08/12	0	0.00	2	9.38	9.47	-2	2,993	-0.07%
2020/07/30	0	0.00	0.2	8.91	8.96	-0.2	2,841	-0.01%
2020/07/21	3	9.43	1	10.10	9.20	2	2,765	0.07%
2020/07/10	0	0.00	2	9.05	9.12	-2	2,047	-0.10%
2020/07/06	5	9.35	10	9.36	9.23	-5	1,816	-0.28%
2020/07/03	2	9.35	2	9.39	9.44	0	1,763	0.00%
2020/07/01	0	0.00	0.3	9.10	9.10	-0.3	1,598	-0.02%
2020/06/22	0	0.00	0.2	8.03	8.03	-0.2	1,329	-0.02%
2020/06/18	0	0.00	0	8.05	8.07	0	1,322	0.00%
2020/06/16	0	0.00	2	7.80	7.94	-2	1,327	-0.15%
2020/06/12	2	7.77	0	0.00	7.80	2	1,365	0.15%
2020/06/10	0	0.00	5	8.26	8.26	-5	1,361	-0.37%
2020/05/28	2	7.66	2	7.75	7.86	0	1,033	0.00%
2020/05/25	0	0.00	0	6.82	6.84	0	867	0.00%
2020/05/19	10	6.89	0	0.00	6.88	10	831	1.20%
2020/05/18	0	0.00	10	6.72	6.73	-10	827	-1.21%
2020/05/15	2	6.90	0	0.00	6.74	2	817	0.24%
2020/05/11	0	0.00	0	7.40	7.19	0	782	0.00%
2020/05/07	0	0.00	1	7.14	7.17	-1	763	-0.13%
2020/04/22	0.2	6.53	0	0.00	6.53	0.2	747	0.02%
2020/03/24	0	5.63	0	0.00	5.42	0	1,009	0.00%
2020/03/09	0	7.92	0	0.00	7.92	0	1,085	0.00%
2020/02/07	0	0.00	0	8.60	8.61	0	1,333	0.00%
2020/02/06	0	0.00	7.5	8.89	8.81	-7.5	1,331	-0.56%
2020/02/05	7	8.82	0	0.00	8.83	7	1,323	0.53%
2020/01/16	0	0.00	0.2	9.72	9.72	-0.2	1,258	-0.01%
2020/01/15	0	0.00	1	9.75	9.84	-1	1,273	-0.08%
2020/01/14	0	0.00	0.2	9.43	9.43	-0.2	1,218	-0.01%
2020/01/10	5	9.48	0	0.00	9.52	5	1,179	0.42%
2020/01/09	10	9.72	0	0.00	9.62	10	1,177	0.85%
2020/01/08	1	9.73	0	0.00	9.62	1	1,176	0.08%
2019/12/26	0	0.00	2	10.30	10.25	-2	1,063	-0.19%
2019/12/23	0	0.00	3	10.15	10.10	-3	994	-0.30%
2019/12/13	2	9.82	0	0.00	9.83	2	901	0.22%
2019/12/09	1	9.83	1	9.93	9.98	0	852	0.00%
2019/12/04	0	0.00	0.3	9.87	9.92	-0.3	719	-0.05%
2019/11/28	0	0.00	1	9.80	9.65	-1	654	-0.15%
2019/11/27	0	0.00	2	9.60	9.65	-2	559	-0.36%
2019/10/14	0	0.00	1	8.51	8.57	-1	521	-0.19%
2019/09/09	1	9.02	0	0.00	9.03	1	505	0.20%
2019/09/06	3	9.02	0	0.00	9.01	3	505	0.59%
2019/09/04	0	0.00	3	8.99	8.99	-3	510	-0.59%
2019/08/30	5	8.93	0	0.00	8.87	5	510	0.98%
2019/08/16	3	8.28	0	0.00	8.25	3	485	0.62%
2019/08/06	3	8.13	0	0.00	8.21	3	494	0.61%
2019/07/30	0.2	8.93	0	0.00	8.94	0.2	505	0.03%
2019/07/09	0	0.00	19	9.23	9.19	-19	637	-2.98%
2019/06/27	0.2	9.35	0	0.00	9.36	0.2	729	0.02%
2019/04/29	0	0.00	10	10.40	10.15	-10	1,868	-0.54%
2019/04/23	1.1	10.74	0	0.00	10.60	1.1	1,874	0.06%
2019/04/16	0	0.00	0.2	11.00	11.05	-0.2	1,916	-0.01%
2019/04/03	0	0.00	1	10.55	10.60	-1	1,847	-0.05%
2019/04/01	1.1	10.30	5	10.45	10.35	-3.9	1,846	-0.21%
2019/03/25	0.1	10.45	0	0.00	10.45	0.1	1,913	0.01%
2019/03/15	2.1	11.72	2	11.10	11.05	0.1	2,071	0.01%
2019/03/13	20.1	11.65	0	0.00	11.60	20.1	1,866	1.08%
2019/03/12	4	11.84	1	12.20	11.80	3	1,863	0.16%
2019/03/11	0	0.00	2	11.85	11.85	-2	1,734	-0.12%
2019/03/08	1	11.05	1	11.25	12.00	0	1,706	0.00%
2019/03/07	1.5	11.30	0	0.00	11.30	1.5	1,642	0.09%
2019/03/06	0	0.00	0.5	11.40	11.45	-0.5	1,629	-0.03%
2019/03/05	0	0.00	28	11.40	11.30	-28	1,589	-1.76%
2019/03/04	0.5	11.25	16	11.34	11.25	-15.5	1,493	-1.04%
2019/02/27	0.5	10.60	0	0.00	10.60	0.5	1,369	0.04%
2019/02/26	1.2	10.69	0	10.65	10.65	1.2	1,372	0.09%
2019/02/25	0.5	10.80	2	10.90	10.85	-1.5	1,429	-0.10%
2019/02/22	0	0.00	4	10.76	10.70	-4	1,403	-0.29%
2019/02/20	0	0.00	0.2	10.50	10.55	-0.2	1,373	-0.01%
2019/02/18	2	10.60	3	10.70	10.55	-1	1,369	-0.07%
2019/02/14	1	10.35	0	0.00	10.35	1	1,313	0.08%
2019/01/28	0	0.00	0	10.30	10.20	0	1,295	0.00%
2019/01/24	0.2	10.15	0	0.00	10.10	0.2	1,268	0.01%
2019/01/18	0	0.00	2	10.35	10.30	-2	1,281	-0.16%
2019/01/16	2	10.25	0	0.00	10.25	2	1,284	0.16%
2019/01/11	2	10.80	0	0.00	10.40	2	1,273	0.16%
2019/01/07	0	0.00	0	10.25	10.25	0	1,197	0.00%
2019/01/02	5	10.35	0	0.00	10.30	5	1,269	0.39%
2018/12/25	0	0.00	0	10.30	10.25	0	1,275	0.00%
2018/12/20	1	10.40	0	0.00	10.15	1	1,220	0.08%
2018/12/18	0.3	10.65	5	10.65	10.45	-4.7	1,195	-0.39%
2018/12/17	0.1	11.00	1	11.10	11.10	-0.9	1,163	-0.07%
2018/12/13	2	10.75	0	0.00	10.50	2	1,022	0.20%
2018/12/12	0.1	10.65	2	10.60	10.70	-1.9	1,017	-0.18%
2018/12/11	0	0.00	1	10.75	10.60	-1	988	-0.10%
2018/12/10	5	10.00	0	0.00	10.40	5	934	0.53%
2018/12/06	2	10.78	0	0.00	10.10	2	882	0.23%
2018/12/05	0	0.00	0.8	11.05	11.05	-0.8	858	-0.09%
2018/11/29	0.2	9.81	0	0.00	9.81	0.2	848	0.02%
2018/11/27	0	0.00	1	9.84	9.79	-1	848	-0.12%
2018/11/26	0	0.00	0.2	9.60	9.61	-0.2	841	-0.02%
2018/11/23	0	0.00	0.2	9.40	9.47	-0.2	844	-0.02%
2018/11/22	4	9.67	2	9.69	9.58	2	836	0.24%
2018/11/21	0.2	9.18	0	0.00	9.16	0.2	773	0.02%
2018/11/19	0	0.00	0.1	9.08	9.11	-0.1	808	-0.01%
2018/11/16	1	8.93	1	8.99	8.81	0	863	0.00%
2018/11/14	0.2	8.44	0	0.00	8.44	0.2	873	0.02%
2018/10/11	10	8.64	0	0.00	8.64	10	1,004	1.00%
2018/10/08	0.1	9.92	0	0.00	9.89	0.1	960	0.01%
2018/10/05	2	10.08	1	9.89	9.89	1	965	0.10%
2018/10/04	1	10.35	0	0.00	10.20	1	941	0.11%
2018/10/02	0.1	10.40	0	0.00	10.40	0.1	931	0.02%
2018/10/01	0	0.00	1	10.55	10.50	-1	942	-0.11%
2018/09/27	0.1	10.30	0	0.00	10.35	0.1	954	0.02%
2018/09/25	0.1	10.25	0	0.00	10.30	0.1	975	0.01%
2018/09/12	0.1	10.30	0	0.00	10.35	0.1	1,055	0.01%
2018/09/07	1	10.45	0	0.00	10.35	1	1,112	0.09%
2018/09/06	0.1	10.75	0	0.00	10.75	0.1	1,110	0.01%
2018/08/31	1	11.15	0	0.00	11.30	1	1,316	0.08%
2018/08/29	0	0.00	0.3	11.20	11.25	-0.3	1,523	-0.02%
2018/08/27	0.3	11.30	0	0.00	11.20	0.3	1,549	0.02%
2018/08/24	1.3	11.50	0	0.00	11.50	1.3	1,574	0.08%
2018/08/23	0.3	11.60	1	11.65	11.70	-0.7	1,561	-0.05%
2018/08/22	0	0.00	1	11.40	11.30	-1	1,510	-0.07%
2018/08/15	0	0.00	1	10.75	11.05	-1	1,490	-0.07%
2018/08/14	1	10.60	5	10.70	10.65	-4	1,472	-0.27%
2018/08/10	2	11.48	0	0.00	11.10	2	1,486	0.13%
2018/08/01	5	10.80	1	10.70	10.80	4	1,548	0.26%
2018/07/31	1.3	10.64	1	10.75	10.60	0.3	1,547	0.02%
2018/07/30	0	0.00	1	10.75	10.65	-1	1,546	-0.06%
2018/07/27	0	0.00	1	10.75	10.65	-1	1,550	-0.06%
2018/07/26	0	0.00	2	10.68	10.65	-2	1,549	-0.13%
2018/07/25	1	10.50	0	0.00	10.55	1	1,545	0.06%
2018/07/20	7	11.05	6	10.94	10.90	1	1,578	0.06%
2018/07/16	1	10.60	7	10.65	10.55	-6	1,586	-0.38%
2018/07/13	0	0.00	1	10.55	10.70	-1	1,588	-0.06%
2018/07/12	1	10.50	0	0.00	10.55	1	1,598	0.06%
2018/07/11	0	0.00	1	10.45	10.50	-1	1,616	-0.06%
2018/07/04	0	0.00	2	10.60	10.55	-2	1,708	-0.12%
2018/06/29	5	11.19	0	0.00	11.15	5	1,752	0.29%
2018/06/28	0	0.00	2	11.10	11.05	-2	1,750	-0.11%
2018/06/25	0	0.00	1	11.20	11.50	-1	1,741	-0.06%
2018/06/21	1	11.10	0	0.00	11.05	1	1,707	0.06%
2018/06/13	0	0.00	2	11.65	11.55	-2	1,709	-0.12%
2018/06/12	0	0.00	2	11.60	11.55	-2	1,636	-0.12%
2018/06/11	9	11.77	0	0.00	11.45	9	1,621	0.55%
2018/06/08	2	11.40	0	0.00	11.45	2	1,541	0.13%
2018/06/07	0	0.00	10	11.55	11.75	-10	1,481	-0.68%
2018/06/04	1	10.55	0	0.00	10.55	1	1,357	0.07%
2018/06/01	0	0.00	4	10.35	10.60	-4	1,363	-0.29%
2018/05/30	5	10.05	0	0.00	10.05	5	1,328	0.38%
2018/05/28	6	10.22	0	0.00	10.20	6	1,324	0.45%
2018/05/21	0	0.00	30	10.05	10.15	-30	1,408	-2.13%
2018/05/18	30	10.15	0	0.00	10.05	30	1,400	2.14%
2018/05/16	2	9.70	0	0.00	9.60	2	1,411	0.14%
2018/05/14	3	10.30	10	10.35	10.10	-7	1,446	-0.48%
2018/05/11	7	10.87	0	0.00	10.75	7	1,416	0.49%
2018/05/10	0	0.00	1	11.00	10.90	-1	1,416	-0.07%
2018/05/09	0	0.00	3	10.80	10.75	-3	1,406	-0.21%
2018/05/08	0	0.00	1	10.70	10.85	-1	1,411	-0.07%
2018/04/30	3	10.78	0	0.00	10.85	3	1,481	0.20%
2018/04/24	5	10.75	0	0.00	10.70	5	1,547	0.32%
2018/04/23	5	11.30	0	0.00	11.10	5	1,545	0.32%
2018/04/17	5	11.38	0	0.00	11.30	5	1,626	0.31%
2018/04/13	0	0.00	2	11.98	11.95	-2	1,650	-0.12%
2018/04/12	4	12.11	0	0.00	12.00	4	1,740	0.23%
2018/04/09	1	11.80	1	12.15	12.00	0	1,872	0.00%
2018/03/27	2	11.90	0	0.00	11.90	2	2,196	0.09%
2018/03/22	0	0.00	0	11.85	11.85	0	2,722	0.00%
2018/03/21	0	12.00	0	0.00	12.00	0	2,885	0.00%
2018/03/13	1	12.75	0	0.00	12.75	1	3,328	0.03%
2018/03/09	0	0.00	5	13.15	12.90	-5	3,342	-0.15%
2018/03/07	0	0.00	1	13.00	12.75	-1	3,312	-0.03%
2018/02/27	2	12.90	0	0.00	12.90	2	3,731	0.05%
2018/02/26	1	13.15	0	0.00	13.25	1	3,706	0.03%
2018/02/12	0	0.00	10	12.00	12.05	-10	3,707	-0.27%
2018/02/09	5	11.25	1	11.60	11.60	4	3,697	0.11%
2018/02/08	0	0.00	1	12.05	12.05	-1	3,688	-0.03%
2018/02/07	2	12.15	0	0.00	12.00	2	3,672	0.05%
2018/02/05	2	13.00	0	0.00	13.00	2	3,609	0.06%
2018/01/19	0	0.00	1	13.55	13.50	-1	3,934	-0.03%
2018/01/10	10	13.48	0	0.00	13.45	10	3,973	0.25%
2018/01/08	12	13.88	3	13.90	13.75	9	4,234	0.21%
2018/01/04	3	14.35	1	14.50	14.60	2	4,111	0.05%
2018/01/03	0	0.00	6	14.30	14.10	-6	4,052	-0.15%