飛宏 (2457)-第一金-自由券商分點個股進出

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
42.55
漲跌
▲0.55
漲幅
+1.31%
成交量
3,479張
產業
上市電子零組件類股
737人加入追蹤

立即追蹤
本地時間:14:30(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－第一金-自由券商分點個股進出

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-自由券商分點個股進出
第一金-自由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
2024/11/20	2	41.90	13	41.82	42.00	-11	1,463	-0.75%
2024/11/19	2	41.65	2	42.20	41.70	0	1,451	0.00%
2024/11/18	21	40.35	0	0.00	40.30	21	1,380	1.52%
2024/11/15	5	41.41	6	41.35	41.65	-1	1,367	-0.07%
2024/11/14	3	40.55	0	0.00	40.00	3	1,335	0.22%
2024/11/13	1	40.80	0.1	40.80	41.10	0.9	1,325	0.07%
2024/11/12	0	0.00	5	41.45	41.40	-5	1,328	-0.38%
2024/11/11	2	41.13	5	41.32	41.45	-3	1,313	-0.23%
2024/11/08	2	40.42	0	0.00	40.40	2	1,309	0.15%
2024/11/07	4	40.83	6	40.88	41.10	-2	1,306	-0.15%
2024/11/01	0	0.00	1	37.60	38.25	-1	1,433	-0.07%
2024/10/30	1	37.70	1	38.00	37.85	0	1,456	0.00%
2024/10/25	5	38.27	2	39.63	38.15	3	1,548	0.19%
2024/10/24	1.5	37.90	0	0.00	37.80	1.5	1,536	0.10%
2024/10/22	0	0.00	1	38.35	38.50	-1	1,589	-0.06%
2024/10/21	0.1	38.50	1	38.50	38.45	-0.9	1,633	-0.06%
2024/10/18	1	38.80	0	0.00	38.00	1	1,723	0.06%
2024/10/17	3	39.70	5	38.75	38.75	-2	1,755	-0.11%
2024/10/15	1	39.05	0	0.00	38.75	1	1,795	0.06%
2024/10/14	1	39.00	6	38.78	39.20	-5	1,814	-0.28%
2024/10/11	0	0.00	1	39.35	39.25	-1	1,827	-0.05%
2024/10/09	1	39.40	0	0.00	39.25	1	1,849	0.05%
2024/10/01	2	41.65	1	41.70	42.30	1	2,017	0.05%
2024/09/30	2	40.95	0	0.00	40.85	2	2,009	0.10%
2024/09/27	1	41.15	2	41.35	41.35	-1	2,046	-0.05%
2024/09/26	26	41.43	23	41.20	41.15	3	2,052	0.15%
2024/09/25	2	40.03	7	40.15	40.05	-5	2,012	-0.25%
2024/09/24	6	39.65	8	39.80	39.75	-2	2,021	-0.10%
2024/09/23	1	40.30	1	40.20	40.20	0	2,044	0.00%
2024/09/19	1	39.05	0	0.00	39.10	1	2,058	0.05%
2024/09/18	1	38.80	0	0.00	38.60	1	2,089	0.05%
2024/09/16	1	38.85	0	0.00	39.00	1	2,102	0.05%
2024/09/13	1	38.15	0	0.00	38.65	1	2,120	0.05%
2024/09/11	0	0.00	2	37.30	37.35	-2	2,194	-0.09%
2024/09/10	4	37.31	1	37.10	37.10	3	2,205	0.14%
2024/09/05	0	0.00	6	36.95	36.35	-6	2,285	-0.26%
2024/09/04	1	37.45	0	0.00	36.35	1	2,315	0.04%
2024/09/03	1	39.80	0	0.00	38.90	1	2,317	0.04%
2024/08/30	2	39.90	0	0.00	40.05	2	2,524	0.08%
2024/08/29	0	0.00	1	40.00	40.15	-1	2,605	-0.04%
2024/08/28	1	39.90	1	40.00	39.85	0	2,599	0.00%
2024/08/26	0	0.00	1	40.60	40.50	-1	2,630	-0.04%
2024/08/23	1	39.50	1.1	39.66	40.10	-0.1	2,644	0.00%
2024/08/16	1	40.65	1	40.65	40.55	0	2,745	0.00%
2024/08/14	1	41.15	2	41.15	41.15	-1	2,776	-0.04%
2024/08/09	1	39.55	1	39.50	39.40	0	2,756	0.00%
2024/08/08	17	40.43	3	39.40	38.80	14	2,742	0.51%
2024/08/06	1	36.40	5.1	35.40	37.25	-4.1	2,791	-0.15%
2024/08/02	0	0.00	1.1	43.61	42.85	-1.1	2,725	-0.04%
2024/08/01	1	44.40	0	0.00	44.55	1	2,713	0.04%
2024/07/31	0	42.70	0	0.00	42.30	0	2,680	0.00%
2024/07/30	0	0.00	3.1	43.10	43.15	-3.1	2,684	-0.12%
2024/07/29	0	0.00	11	42.87	42.65	-11	2,687	-0.41%
2024/07/26	1	43.35	0	0.00	43.45	1	2,822	0.04%
2024/07/23	40	45.06	45	44.70	44.85	-5	2,819	-0.18%
2024/07/22	40	44.36	40	43.80	43.80	0	2,805	0.00%
2024/07/19	2	44.30	40.5	45.90	44.40	-38.5	2,776	-1.39%
2024/07/18	0	0.00	0.5	47.30	47.45	-0.5	2,709	-0.02%
2024/07/15	1	48.55	4	48.50	48.40	-3	2,765	-0.11%
2024/07/11	40.1	49.20	0	0.00	48.80	40.1	2,949	1.36%
2024/07/10	0.1	49.55	0	0.00	49.20	0.1	2,986	0.00%
2024/07/08	1	51.50	0	0.00	51.50	1	3,045	0.03%
2024/07/05	13.1	50.75	11	50.95	51.30	2.1	3,042	0.07%
2024/07/04	0	0.00	2	49.83	49.55	-2	2,981	-0.07%
2024/07/03	0.4	49.85	0	49.80	49.75	0.4	2,982	0.01%
2024/07/02	0	48.55	2	47.90	48.45	-2	2,945	-0.07%
2024/07/01	0	0.00	1	48.25	48.20	-1	2,934	-0.03%
2024/06/28	1	49.10	0	0.00	48.70	1	2,939	0.03%
2024/06/24	1	49.70	1	49.70	49.25	0	2,961	0.00%
2024/06/21	0	0.00	2	50.40	50.40	-2	2,974	-0.07%
2024/06/20	1	50.10	10	50.11	50.10	-9	2,980	-0.30%
2024/06/19	0	0.00	2	50.30	50.10	-2	3,000	-0.07%
2024/06/18	0	0.00	2	51.20	51.50	-2	2,976	-0.07%
2024/06/17	0	0.00	6	50.98	51.30	-6	3,018	-0.20%
2024/06/14	0	0.00	4	50.70	50.70	-4	3,022	-0.13%
2024/06/13	0	0.00	7	51.10	50.70	-7	3,023	-0.23%
2024/06/12	0	0.00	1	51.50	51.00	-1	2,984	-0.03%
2024/06/11	2	52.20	1	52.30	52.00	1	2,991	0.03%
2024/06/06	20	51.30	1	50.71	51.30	19	3,000	0.63%
2024/06/05	12	52.68	3	51.70	51.80	9	2,983	0.30%
2024/06/04	27	51.09	22	52.29	52.00	5	2,931	0.17%
2024/06/03	0	0.00	0.1	51.30	50.80	-0.1	2,939	0.00%
2024/05/29	1	51.80	1	51.80	51.40	0	3,185	0.00%
2024/05/28	1	51.20	0	0.00	52.00	1	3,223	0.03%
2024/05/24	23	50.26	0	50.10	50.20	23	3,332	0.69%
2024/05/23	11	50.55	7	50.96	50.60	4	3,409	0.12%
2024/05/22	1	50.50	0	0.00	50.50	1	3,458	0.03%
2024/05/21	1	50.40	0.2	49.90	50.40	0.8	3,522	0.02%
2024/05/20	0	0.00	2	49.73	49.50	-2	3,587	-0.06%
2024/05/17	0	0.00	10	49.77	49.70	-10	3,782	-0.26%
2024/05/16	0	49.61	1	49.40	49.45	-1	4,218	-0.02%
2024/05/15	0	0.00	1	49.75	49.50	-1	4,296	-0.02%
2024/05/14	5	50.10	2	49.80	49.70	3	4,321	0.07%
2024/05/13	0	0.00	0	47.95	49.00	0	4,352	0.00%
2024/05/10	6.1	48.36	9	48.27	48.45	-2.9	4,334	-0.07%
2024/05/09	1	50.20	7	50.26	49.95	-6	4,257	-0.14%
2024/05/08	0.1	50.70	8	50.49	50.60	-7.9	4,236	-0.19%
2024/05/07	2	50.40	9	50.81	51.00	-7	4,257	-0.16%
2024/05/06	15	51.47	0	0.00	50.80	15	4,324	0.35%
2024/05/03	0	0.00	1	51.70	51.50	-1	4,331	-0.02%
2024/05/02	1	52.80	0	0.00	52.80	1	4,380	0.02%
2024/04/30	2	53.70	13	53.67	53.50	-11	4,415	-0.25%
2024/04/29	0	0.00	8	51.40	51.50	-8	4,310	-0.19%
2024/04/26	10.2	50.75	3	50.87	50.70	7.2	4,314	0.17%
2024/04/25	3	51.40	0	0.00	51.20	3	4,328	0.07%
2024/04/23	1	51.00	0	0.00	51.00	1	4,409	0.02%
2024/04/22	6.1	51.57	1	52.80	51.00	5.1	4,457	0.11%
2024/04/19	13	53.78	10	52.90	52.50	3	4,465	0.07%
2024/04/18	6	54.80	2	56.15	54.50	4	4,481	0.09%
2024/04/17	3	53.23	0	0.00	53.30	3	4,357	0.07%
2024/04/16	1	51.50	15	50.27	51.00	-14	4,349	-0.32%
2024/04/15	0	0.00	10	52.50	52.30	-10	4,370	-0.23%
2024/04/12	25	54.43	5	54.14	53.80	20	4,423	0.45%
2024/04/11	1	53.00	0	0.00	52.50	1	4,364	0.02%
2024/04/08	2	53.70	0	0.00	53.70	2	4,448	0.04%
2024/04/02	0	54.05	0	0.00	54.30	0	4,476	0.00%
2024/03/29	0	0.00	1	53.10	53.30	-1	4,529	-0.02%
2024/03/28	0.3	53.37	0	0.00	53.00	0.3	4,526	0.01%
2024/03/27	1	53.30	0	0.00	53.30	1	4,531	0.02%
2024/03/26	1	54.00	0	0.00	53.30	1	4,547	0.02%
2024/03/25	0	0.00	1	55.30	55.20	-1	4,531	-0.02%
2024/03/22	1	54.30	0	0.00	54.30	1	4,573	0.02%
2024/03/21	0	0.00	1	53.70	53.80	-1	4,558	-0.02%
2024/03/20	1	53.40	0	0.00	53.00	1	4,653	0.02%
2024/03/18	1.1	54.25	1	54.30	54.40	0.1	4,682	0.00%
2024/03/14	0	0.00	1	55.10	55.20	-1	4,778	-0.02%
2024/03/13	3	56.23	0	0.00	55.00	3	4,833	0.06%
2024/03/12	2	56.40	0	0.00	56.40	2	4,881	0.04%
2024/03/11	1	56.00	0	0.00	56.30	1	4,964	0.02%
2024/03/08	11.1	56.76	22	56.07	55.90	-11	5,023	-0.22%
2024/03/07	9.5	58.66	1	59.60	58.00	8.5	5,013	0.17%
2024/03/06	6	60.02	7	60.50	60.10	-1	4,997	-0.02%
2024/03/05	13	60.17	1	60.80	60.00	12	5,096	0.24%
2024/03/04	11.5	61.91	3	60.32	60.60	8.5	5,211	0.16%
2024/03/01	2	60.70	4	60.15	60.30	-2	5,228	-0.04%
2024/02/29	10	60.94	10	61.30	61.30	0	5,690	0.00%
2024/02/27	10	61.40	2	60.10	60.20	8	6,506	0.12%
2024/02/26	0	0.00	17.3	61.45	61.20	-17.3	6,952	-0.25%
2024/02/23	10.3	60.68	7	60.43	59.70	3.3	6,907	0.05%
2024/02/22	10	61.01	9	61.49	61.30	1	6,865	0.01%
2024/02/21	18	61.78	2.2	61.79	61.50	15.9	6,858	0.23%
2024/02/20	12	61.63	7	62.71	61.80	5	6,946	0.07%
2024/02/19	134	59.45	132	59.82	62.30	2	6,809	0.03%	大買/大賣/
2024/02/16	2	58.00	3	58.27	58.70	-1	6,414	-0.02%
2024/02/15	0	0.00	1	55.50	56.20	-1	6,380	-0.02%
2024/02/05	1	56.10	1	56.10	56.10	0	6,399	0.00%
2024/01/31	0	0.00	5	57.30	57.00	-5	6,377	-0.08%
2024/01/30	2	57.75	0.1	58.11	57.80	1.9	6,392	0.03%
2024/01/26	1	56.80	0	0.00	56.90	1	6,422	0.02%
2024/01/25	6	58.72	0	0.00	58.00	6	6,482	0.09%
2024/01/24	3	58.73	1	58.60	58.60	2	6,668	0.03%
2024/01/23	1	58.20	1	57.80	57.30	0	6,673	0.00%
2024/01/19	1	56.90	2	56.50	56.50	-1	6,715	-0.01%
2024/01/18	1	55.40	3	55.47	56.00	-2	6,766	-0.03%
2024/01/17	2.5	57.12	6	55.30	55.30	-3.5	6,908	-0.05%
2024/01/16	0.1	58.01	0	0.00	57.60	0.1	7,033	0.00%
2024/01/15	1	57.31	1	58.20	58.30	0	7,136	0.00%
2024/01/12	1	57.60	1	58.00	56.90	0	7,196	0.00%
2024/01/10	1.1	55.54	1	55.60	55.00	0.1	7,209	0.00%
2024/01/09	1	58.50	1	56.90	56.50	0	7,231	0.00%
2024/01/08	7	60.01	2.2	59.65	58.90	4.8	7,202	0.07%
2024/01/05	2	59.40	1	58.40	58.30	1	7,144	0.01%
2024/01/04	1.1	57.90	0	0.00	57.60	1.1	7,137	0.01%
2024/01/03	0	0.00	1	58.90	58.80	-1	7,155	-0.01%
2024/01/02	2	60.10	0	0.00	59.30	2	7,150	0.03%
2023/12/29	0.1	58.70	2	58.70	58.90	-1.9	7,180	-0.03%
2023/12/28	0	0.00	0.2	59.00	59.00	-0.2	7,194	0.00%
2023/12/27	3.1	58.82	1.2	58.67	58.40	1.9	7,222	0.03%
2023/12/25	1	56.80	1.2	57.00	57.00	-0.2	7,276	0.00%
2023/12/22	1	56.70	1.2	56.70	56.40	-0.2	7,282	0.00%
2023/12/21	0	0.00	4	56.85	56.60	-4	7,287	-0.05%
2023/12/20	0.2	57.80	0.2	57.50	57.80	-0.1	7,299	0.00%
2023/12/18	0	0.00	1	59.10	59.00	-1	7,300	-0.01%
2023/12/15	6	59.65	1	60.50	59.10	5	7,317	0.07%
2023/12/14	0	0.00	1	58.60	58.20	-1	7,234	-0.01%
2023/12/13	8.1	58.58	0	0.00	58.30	8.1	7,219	0.11%
2023/12/12	0.1	59.30	51	59.49	59.00	-50.9	7,208	-0.71%
2023/12/11	3	59.57	1	59.50	59.60	2	7,208	0.03%
2023/12/08	1	60.00	2	60.55	61.00	-1	7,155	-0.01%
2023/12/07	3	61.50	3.3	61.59	60.50	-0.3	7,155	0.00%
2023/12/06	1	62.50	1.2	62.93	61.60	-0.2	7,150	0.00%
2023/12/05	1	61.00	6	62.13	62.80	-5	7,114	-0.07%
2023/12/04	9.2	62.50	9	63.07	61.80	0.2	7,125	0.00%
2023/12/01	1.3	62.14	3.1	62.47	62.50	-1.8	7,404	-0.02%
2023/11/30	14.1	63.86	34.4	62.57	62.20	-20.3	7,390	-0.27%
2023/11/29	39.4	64.01	12.1	63.57	63.50	27.4	7,352	0.37%
2023/11/28	7	63.11	14	62.65	62.80	-7	7,299	-0.10%
2023/11/27	19.3	63.84	22.1	64.54	62.90	-2.8	7,315	-0.04%
2023/11/24	34	63.25	57.1	63.81	63.20	-23.1	6,905	-0.33%
2023/11/22	20	57.50	0.1	57.50	57.50	19.9	5,689	0.35%
2023/11/21	0	0.00	1.1	57.29	57.20	-1.1	5,725	-0.02%
2023/11/17	14	57.03	4	57.43	56.20	10	5,768	0.17%
2023/11/16	0	56.10	3	55.23	56.40	-3	5,691	-0.05%
2023/11/15	2	55.30	0.5	55.00	54.60	1.5	5,899	0.03%
2023/11/13	0	0.00	0.8	53.50	54.00	-0.8	6,271	-0.01%
2023/11/10	0.3	52.90	10	52.50	52.50	-9.7	6,380	-0.15%
2023/11/07	1.1	54.11	1	54.40	54.20	0.1	6,689	0.00%
2023/11/06	1	55.40	2	55.10	54.90	-1	6,783	-0.01%
2023/11/03	2	53.30	21	53.42	53.30	-19	6,757	-0.28%
2023/11/02	29	53.08	0	0.00	52.80	29	6,792	0.43%
2023/11/01	21	51.85	5	52.10	51.80	16	6,790	0.24%
2023/10/31	0	0.00	2	54.10	52.50	-2	6,621	-0.03%
2023/10/27	20	55.70	0	0.00	55.40	20	6,836	0.29%
2023/10/26	12	58.25	0	0.00	57.00	12	6,903	0.17%
2023/10/25	11	59.55	5	57.50	59.10	6	6,979	0.09%
2023/10/24	9	56.41	1	55.60	56.80	8	6,897	0.12%
2023/10/23	0	0.00	199	53.46	53.60	-199	6,906	-2.88%	大賣/鉅額交易
2023/10/20	0.1	54.70	10	55.00	55.00	-9.9	6,885	-0.14%
2023/10/19	11	56.28	0	0.00	56.10	11	7,039	0.16%
2023/10/18	0	0.00	1	57.40	57.70	-1	7,065	-0.01%
2023/10/17	0	0.00	0.2	60.10	60.60	-0.2	7,114	0.00%
2023/10/16	0.1	59.46	0	0.00	58.70	0.1	7,238	0.00%
2023/10/12	0	0.00	2.2	62.50	62.50	-2.2	8,089	-0.03%
2023/10/11	0	0.00	1.2	61.97	61.70	-1.2	8,216	-0.01%
2023/10/05	3	62.33	3	63.57	61.80	0	8,712	0.00%
2023/10/04	1	61.60	1	60.70	60.80	0	9,087	0.00%
2023/10/03	2	62.85	1	61.80	62.00	1	9,280	0.01%
2023/10/02	4	62.18	3.6	62.37	63.00	0.5	9,528	0.00%
2023/09/28	0	0.00	0.3	59.41	58.90	-0.3	9,613	0.00%
2023/09/27	1	58.10	2.9	58.19	58.30	-1.9	9,991	-0.02%
2023/09/26	0	59.00	0	0.00	58.50	0	10,168	0.00%
2023/09/25	0	59.50	35	59.09	58.80	-35	10,308	-0.34%
2023/09/22	1.1	59.61	50.6	59.52	59.70	-49.5	10,443	-0.47%
2023/09/21	2.1	59.68	2	59.90	59.60	0.1	10,508	0.00%
2023/09/20	1.1	60.97	5	61.50	60.90	-3.9	10,594	-0.04%
2023/09/19	2.1	61.99	10	61.50	61.30	-7.9	10,873	-0.07%
2023/09/18	1.1	62.59	1	62.80	62.50	0.1	11,060	0.00%
2023/09/15	2	63.00	0	0.00	63.60	2	11,386	0.02%
2023/09/14	4	62.85	0.3	63.30	62.70	3.7	11,551	0.03%
2023/09/13	3	62.70	0	0.00	62.10	3	11,775	0.03%
2023/09/12	0.1	62.90	0	0.00	62.00	0.1	12,067	0.00%
2023/09/11	3.1	64.51	13	63.96	63.40	-10	12,282	-0.08%
2023/09/08	3	66.40	0	0.00	66.00	3	12,596	0.02%
2023/09/07	14	69.31	8	68.43	68.00	6	13,011	0.05%
2023/09/06	22.4	67.56	15	67.63	67.80	7.4	13,275	0.06%
2023/09/05	3	69.50	0	0.00	70.70	3	13,234	0.02%
2023/09/01	81	73.82	80	71.65	71.10	1	14,142	0.01%
2023/08/31	0	0.00	0.1	72.00	73.00	-0.1	14,509	0.00%
2023/08/30	0	0.00	5.3	71.83	71.00	-5.3	15,025	-0.04%
2023/08/29	7	70.94	7	70.93	71.50	0	16,015	0.00%
2023/08/25	1	69.10	3	70.07	69.90	-2	18,143	-0.01%
2023/08/24	13	70.50	18	69.28	69.00	-5	18,544	-0.03%
2023/08/23	6	68.85	0	0.00	68.60	6	18,973	0.03%
2023/08/22	1.1	68.05	12	68.50	68.50	-10.9	19,242	-0.06%
2023/08/21	12	69.97	22	69.02	68.70	-10	19,614	-0.05%
2023/08/18	25.4	69.90	10.1	69.73	69.80	15.3	21,131	0.07%
2023/08/17	1	66.90	2	66.15	66.90	-1	21,030	0.00%
2023/08/16	7	66.47	10	64.80	66.20	-3	21,193	-0.01%
2023/08/15	1	64.20	3	63.43	64.60	-2	21,721	-0.01%
2023/08/14	0.3	61.68	1	62.40	62.10	-0.7	22,208	0.00%
2023/08/11	8	63.78	1	63.60	63.50	7	22,801	0.03%
2023/08/10	1.3	62.18	1	61.90	61.60	0.3	23,117	0.00%
2023/08/09	2.1	64.38	0	0.00	63.50	2.1	23,717	0.01%
2023/08/08	0.1	63.90	0	0.00	64.40	0.1	24,317	0.00%
2023/08/07	0	65.10	1	65.00	65.20	-1	24,618	0.00%
2023/08/04	0	0.00	6	65.30	65.40	-6	25,312	-0.02%
2023/08/02	23.1	67.01	26	66.48	65.30	-3	25,743	-0.01%
2023/08/01	3.1	66.57	4	66.50	66.50	-0.9	26,070	0.00%
2023/07/31	5.8	68.52	4	69.15	67.50	1.8	26,375	0.01%
2023/07/28	14.6	68.57	22	68.63	69.50	-7.4	26,653	-0.03%
2023/07/27	1.1	69.99	8	70.29	69.50	-6.9	27,081	-0.03%
2023/07/26	11.1	71.58	3	70.67	69.70	8.1	27,576	0.03%
2023/07/25	3.1	70.43	6	70.60	70.60	-3	27,814	-0.01%
2023/07/24	10.2	70.86	9	70.39	70.00	1.2	28,006	0.00%
2023/07/21	2	72.15	2	72.85	73.60	0	28,207	0.00%
2023/07/20	3	73.30	7	72.91	73.20	-4	29,256	-0.01%
2023/07/19	10.2	73.86	15	74.12	72.50	-4.9	29,584	-0.02%
2023/07/18	24.3	74.94	18.1	74.71	74.00	6.2	30,150	0.02%
2023/07/17	20	77.25	12.1	76.21	76.70	7.9	30,543	0.03%
2023/07/14	13.1	73.44	10	73.46	72.60	3.1	31,042	0.01%
2023/07/13	7.1	73.22	15.1	73.32	72.80	-7.9	32,704	-0.02%
2023/07/12	54.5	71.12	16	71.64	72.00	38.5	33,621	0.11%
2023/07/11	13.2	73.46	36	72.73	72.00	-22.9	34,256	-0.07%
2023/07/10	6.1	76.79	17	76.44	76.00	-10.9	34,499	-0.03%
2023/07/07	19	77.94	17	77.89	78.30	2	34,755	0.01%
2023/07/06	9	78.78	17	78.07	77.70	-8	35,037	-0.02%
2023/07/05	41	80.19	37	79.49	79.40	4	35,753	0.01%
2023/07/04	48	78.63	19	78.57	77.60	29	35,789	0.08%
2023/07/03	32.2	78.64	50	78.94	78.80	-17.8	35,870	-0.05%
2023/06/30	24	77.50	4	76.98	78.00	20	36,476	0.05%
2023/06/29	17	75.57	2	75.55	75.50	15	36,628	0.04%
2023/06/28	3	76.23	1	75.50	75.30	2	36,905	0.01%
2023/06/27	55	77.79	53	76.80	75.60	2	37,163	0.01%
2023/06/26	28	79.56	13	79.33	79.30	15	37,281	0.04%
2023/06/21	10	80.15	44	80.49	81.80	-34	37,430	-0.09%
2023/06/20	12	79.59	2	81.25	79.40	10	37,547	0.03%
2023/06/19	15	80.31	8	80.65	80.80	7	38,426	0.02%
2023/06/16	19	80.73	7	79.71	79.10	12	39,863	0.03%
2023/06/15	5	79.46	16	79.66	79.00	-11	40,410	-0.03%
2023/06/14	42	80.45	34	82.20	80.30	8	41,215	0.02%
2023/06/13	32	81.30	19	80.81	82.30	13	41,842	0.03%
2023/06/12	62	79.65	25	78.94	78.50	37	42,435	0.09%
2023/06/09	12	80.63	14	79.60	79.00	-2	43,618	0.00%
2023/06/08	23.3	79.76	7	79.43	78.90	16.3	44,550	0.04%
2023/06/07	66	83.50	26	83.33	81.50	40	45,822	0.09%
2023/06/06	40	84.69	60	83.99	82.60	-20	46,949	-0.04%
2023/06/05	30.2	86.05	43	85.80	85.70	-12.9	47,549	-0.03%
2023/06/02	66.1	83.13	47	83.47	83.40	19.1	47,681	0.04%
2023/06/01	31	81.55	57	80.86	81.90	-26	47,138	-0.06%
2023/05/31	43	78.10	16	78.53	78.40	27	46,628	0.06%
2023/05/30	17	77.28	31.1	77.52	76.60	-14.1	45,748	-0.03%
2023/05/29	49	76.28	42	76.63	76.40	7	45,395	0.02%
2023/05/26	47	74.68	51	74.24	73.70	-4	45,058	-0.01%
2023/05/25	65	75.02	74.1	74.80	74.50	-9.1	44,998	-0.02%
2023/05/24	59.1	77.97	50.1	78.07	75.80	9	44,898	0.02%
2023/05/23	49.3	75.11	66	75.60	75.50	-16.7	44,540	-0.04%
2023/05/22	29.1	74.10	45	74.75	75.30	-15.9	44,960	-0.04%
2023/05/19	68	75.69	71	74.36	73.20	-3	44,786	-0.01%
2023/05/18	57	75.80	52	75.82	75.80	5	44,433	0.01%
2023/05/17	76	75.52	44.2	74.91	74.10	31.8	43,886	0.07%
2023/05/16	64	73.09	95	73.92	74.40	-31	43,212	-0.07%
2023/05/15	60	73.53	64	73.77	72.70	-4	42,738	-0.01%
2023/05/12	61	71.27	48	71.58	73.20	13	42,094	0.03%
2023/05/11	39	69.64	26	69.58	68.90	13	41,514	0.03%
2023/05/10	70	68.55	84	68.86	70.00	-14	41,156	-0.03%
2023/05/09	36.2	72.73	36	73.16	71.70	0.2	40,450	0.00%
2023/05/08	20	73.21	9.1	73.23	73.80	10.9	39,949	0.03%
2023/05/05	29.1	72.32	56.1	72.71	71.20	-27	39,498	-0.07%
2023/05/04	35.1	75.81	25.2	75.55	74.00	9.9	39,065	0.03%
2023/05/03	28.2	75.91	27.2	76.57	76.00	1	38,702	0.00%
2023/05/02	88.2	75.75	58	75.34	76.50	30.2	38,138	0.08%
2023/04/28	29	73.43	19	73.72	73.50	10	37,572	0.03%
2023/04/27	19	71.99	19	72.00	71.90	0	37,132	0.00%
2023/04/26	63	71.26	46	71.96	71.90	17	36,803	0.05%
2023/04/25	103	72.91	154	73.84	72.70	-51	36,370	-0.14%	大買/大賣/
2023/04/24	82	73.20	9	73.40	73.30	73	35,247	0.21%
2023/04/21	95	72.97	123	74.19	72.50	-28	34,861	-0.08%	大賣/
2023/04/20	65.1	75.40	99.4	75.78	74.60	-34.3	34,112	-0.10%
2023/04/19	57.1	78.03	35	78.64	77.80	22.1	33,376	0.07%
2023/04/18	55.1	77.14	72.1	76.90	76.40	-17	32,320	-0.05%
2023/04/17	36.1	70.71	89	72.01	75.90	-52.9	30,534	-0.17%
2023/04/14	164.2	69.20	136.2	68.50	69.00	28	29,403	0.10%	大買/大賣/
2023/04/13	136	66.58	96.3	66.89	67.30	39.7	28,431	0.14%	大買/
2023/04/12	35.2	66.79	28	67.09	66.30	7.1	27,694	0.03%
2023/04/11	45.2	66.67	31.2	66.93	66.30	14	27,252	0.05%
2023/04/10	35.4	66.59	40.5	65.91	66.60	-5.1	26,706	-0.02%
2023/04/07	18.5	62.94	51.2	62.69	62.50	-32.7	25,805	-0.13%
2023/04/06	14.1	60.40	24	60.82	61.60	-10	25,429	-0.04%
2023/03/31	48	62.03	29	62.00	60.30	19	25,221	0.08%
2023/03/30	24	60.78	23.2	60.92	60.80	0.8	24,733	0.00%
2023/03/29	12	59.65	12	59.75	59.80	0	24,759	0.00%
2023/03/28	50	59.38	17	59.65	59.20	33	25,009	0.13%
2023/03/27	6.1	60.80	30	60.29	59.80	-23.9	24,753	-0.10%
2023/03/24	9	59.91	42.7	60.07	60.00	-33.7	24,383	-0.14%
2023/03/23	32.7	58.99	31.2	59.57	59.50	1.5	24,068	0.01%
2023/03/22	110	59.94	30.2	59.81	59.00	79.8	23,610	0.34%	大買/
2023/03/21	64.6	61.87	75	62.37	61.10	-10.4	22,529	-0.05%
2023/03/20	22	59.11	33.1	59.62	59.50	-11.1	20,843	-0.05%
2023/03/17	54	59.49	52	60.04	59.10	2	20,016	0.01%
2023/03/16	18	58.02	62	58.03	58.50	-44	18,949	-0.23%
2023/03/15	92	59.23	133.1	59.35	59.20	-41.1	18,059	-0.23%	大賣/
2023/03/14	103.1	57.95	98.3	57.77	58.40	4.8	17,276	0.03%	大買/
2023/03/13	33.1	56.51	33	55.75	56.20	0.1	15,806	0.00%
2023/03/10	82	56.45	80	57.24	56.60	2	14,616	0.01%
2023/03/09	202.2	55.13	197.8	55.15	54.80	4.4	13,026	0.03%	大買/大賣/
2023/03/08	42	51.38	117	52.43	54.70	-75	11,630	-0.64%	大賣/
2023/03/07	64.1	49.74	83	50.34	49.80	-18.9	10,742	-0.18%
2023/03/06	113.1	48.74	97	48.54	48.75	16.1	10,455	0.15%	大買/
2023/03/03	105.1	47.84	75	47.56	46.90	30.1	10,502	0.29%	大買/
2023/03/02	40.1	46.44	25	46.71	47.05	15.1	10,050	0.15%
2023/03/01	6.4	45.52	16	45.35	45.60	-9.6	9,884	-0.10%
2023/02/24	13.1	46.63	53	45.52	45.45	-39.9	9,774	-0.41%
2023/02/23	10	46.73	17	46.63	46.60	-7	9,572	-0.07%
2023/02/22	38	46.58	58	46.45	47.20	-20	9,388	-0.21%
2023/02/21	89	46.94	51	46.63	46.70	38	9,065	0.42%
2023/02/20	29	44.48	44	45.52	46.35	-15	7,673	-0.20%
2023/02/17	30	42.25	22	42.23	42.15	8	7,037	0.11%
2023/02/16	31	42.26	9	42.32	42.35	22	6,955	0.32%
2023/02/15	10	40.31	2	40.83	40.75	8	6,725	0.12%
2023/02/14	22	39.80	3.8	39.80	39.80	18.2	6,699	0.27%
2023/02/13	1	39.80	0	0.00	39.95	1	6,721	0.01%
2023/02/10	3	39.88	10	40.28	39.90	-7	6,759	-0.10%
2023/02/09	1	41.35	3	41.68	41.35	-2	6,706	-0.03%
2023/02/08	0	41.15	4.4	41.28	41.05	-4.4	6,678	-0.07%
2023/02/07	10	41.65	10	41.25	41.25	0	6,645	0.00%
2023/02/06	0	0.00	1	40.65	40.65	-1	6,589	-0.02%
2023/02/03	2	41.10	2	40.50	40.45	0	6,578	0.00%
2023/02/02	4	40.74	0	0.00	40.60	4	6,560	0.06%
2023/02/01	0	0.00	4	40.16	40.45	-4	6,540	-0.06%
2023/01/31	1	39.50	0	0.00	39.65	1	6,526	0.02%
2023/01/16	0.1	37.95	0	0.00	37.90	0.1	6,518	0.00%
2023/01/12	4	39.15	0	0.00	38.70	4	6,519	0.06%
2023/01/11	4.1	39.19	14	39.10	39.00	-9.9	6,554	-0.15%
2023/01/10	1	40.20	0	0.00	40.10	1	6,526	0.02%
2023/01/06	2.1	40.05	0	0.00	40.05	2.1	6,595	0.03%
2023/01/04	1	40.15	4	40.36	40.10	-3	6,663	-0.05%
2023/01/03	1	39.85	2	39.78	39.95	-1	6,679	-0.01%
2022/12/30	1	39.70	1	39.70	39.45	0	6,707	0.00%
2022/12/28	0.2	39.65	0.3	39.80	39.00	-0.1	6,845	0.00%
2022/12/27	0.1	40.20	0	0.00	40.05	0.1	6,843	0.00%
2022/12/23	2.2	41.00	0	0.00	41.00	2.2	6,825	0.03%
2022/12/22	30	42.11	10	41.78	41.50	20	6,795	0.29%
2022/12/21	6	41.44	22	41.99	42.40	-16	6,585	-0.24%
2022/12/20	30.3	42.03	31	42.44	40.65	-0.7	6,274	-0.01%
2022/12/19	0	0.00	6	40.99	41.25	-6	5,759	-0.10%
2022/12/16	3	39.57	0	0.00	39.40	3	5,685	0.05%
2022/12/15	12	40.12	2	40.40	40.50	10	5,680	0.18%
2022/12/14	0	0.00	5	39.93	39.70	-5	5,709	-0.09%
2022/12/13	2	39.85	2	39.70	39.65	0	5,901	0.00%
2022/12/08	0	0.00	3	40.03	39.80	-3	6,969	-0.04%
2022/12/07	5	40.12	0	0.00	39.75	5	6,967	0.07%
2022/12/06	26	42.13	40	42.58	41.65	-14	6,883	-0.20%
2022/12/05	5	41.78	1	42.20	41.70	4	6,639	0.06%
2022/12/02	22	41.50	22	41.63	41.75	0	6,574	0.00%
2022/12/01	29	41.78	27	42.02	41.60	2	6,509	0.03%
2022/11/30	31	42.02	21	42.65	41.80	10	6,398	0.16%
2022/11/29	15	41.05	0	0.00	41.25	15	6,186	0.24%
2022/11/28	110	42.30	119	42.32	41.70	-9	6,208	-0.14%	大買/大賣/
2022/11/25	19	41.85	20	41.29	42.30	-1	5,779	-0.02%
2022/11/24	3	39.12	9	39.08	38.85	-6	5,224	-0.11%
2022/11/23	1	36.65	0	0.00	36.65	1	4,905	0.02%
2022/11/21	1	37.45	0	0.00	37.10	1	4,993	0.02%
2022/11/18	1	37.90	0	0.00	37.30	1	5,005	0.02%
2022/11/17	29	38.38	2	38.38	38.45	27	4,945	0.55%
2022/11/16	1	38.00	0	0.00	37.85	1	4,917	0.02%
2022/11/15	1	37.55	5	37.73	37.85	-4	4,921	-0.08%
2022/11/14	0	0.00	9	37.17	37.05	-9	4,925	-0.18%
2022/11/11	0	0.00	15	36.80	36.80	-15	4,958	-0.30%
2022/11/09	2	38.30	16	38.04	37.90	-14	4,957	-0.28%
2022/11/08	0	0.00	1	38.55	37.45	-1	4,996	-0.02%
2022/11/07	0	0.00	18	37.91	37.75	-18	4,977	-0.36%
2022/11/04	1	37.50	0	0.00	37.40	1	5,071	0.02%
2022/11/03	1	36.75	2	36.83	36.90	-1	5,053	-0.02%
2022/11/02	2	36.65	7	36.80	36.60	-5	5,083	-0.10%
2022/10/28	0	0.00	2	35.90	35.25	-2	5,227	-0.04%
2022/10/26	1	34.85	0	0.00	35.05	1	5,287	0.02%
2022/10/25	5	35.05	0	0.00	34.85	5	5,348	0.09%
2022/10/24	0	0.00	3	35.23	34.80	-3	5,376	-0.06%
2022/10/21	0	0.00	53	34.58	34.30	-53	5,389	-0.98%
2022/10/20	0	0.00	2	35.65	35.30	-2	5,381	-0.04%
2022/10/19	2	35.75	4	36.30	36.10	-2	5,391	-0.04%
2022/10/17	0	0.00	1	34.30	34.95	-1	5,439	-0.02%
2022/10/14	0	0.00	1	35.10	35.05	-1	5,487	-0.02%
2022/10/13	4	34.06	0	0.00	33.40	4	5,492	0.07%
2022/10/12	7	35.91	0	0.00	35.70	7	5,461	0.13%
2022/10/11	4	37.10	0	0.00	36.10	4	5,477	0.07%
2022/10/07	1	38.20	0	0.00	38.20	1	5,656	0.02%
2022/10/06	2	38.45	5	38.40	38.20	-3	5,817	-0.05%
2022/10/05	1	37.35	0	0.00	36.90	1	5,703	0.02%
2022/09/30	4	34.19	6	35.03	35.50	-2	5,806	-0.03%
2022/09/29	10	35.56	3	35.65	35.35	7	5,817	0.12%
2022/09/28	25	36.18	0	0.00	34.85	25	5,833	0.43%
2022/09/27	1	35.70	0	0.00	36.50	1	5,809	0.02%
2022/09/26	10	36.09	0	0.00	35.75	10	5,831	0.17%
2022/09/23	41	38.79	0	0.00	38.05	41	5,846	0.70%
2022/09/22	1	38.85	0	0.00	39.10	1	5,876	0.02%
2022/09/21	2	39.45	2	38.45	38.90	0	5,857	0.00%
2022/09/19	8	40.31	2	39.78	38.95	6	5,647	0.11%
2022/09/16	6	41.38	12.1	41.17	41.60	-6.1	5,366	-0.11%
2022/09/15	5	39.65	5	40.35	39.20	0	4,783	0.00%
2022/09/14	1	39.30	0	0.00	39.30	1	4,728	0.02%
2022/09/12	1	38.80	2	39.08	39.20	-1	4,743	-0.02%
2022/09/07	1	36.85	2	36.83	36.60	-1	4,787	-0.02%
2022/09/06	5	37.06	1	37.65	37.00	4	4,806	0.08%
2022/09/05	9	39.14	10	38.49	38.15	-1	4,777	-0.02%
2022/09/02	7.1	40.59	7	40.60	40.30	0.1	4,717	0.00%
2022/09/01	0	0.00	5.1	39.88	39.55	-5.1	4,520	-0.11%
2022/08/30	0	0.00	3	38.15	38.15	-3	4,752	-0.06%
2022/08/29	12	38.15	10	37.88	37.80	2	4,845	0.04%
2022/08/26	5	39.30	8	40.08	39.60	-3	4,835	-0.06%
2022/08/25	11	38.65	12	38.88	38.75	-1	4,848	-0.02%
2022/08/24	0	0.00	1	38.20	38.10	-1	5,138	-0.02%
2022/08/23	3	37.98	0	0.00	38.35	3	5,152	0.06%
2022/08/22	0.1	38.45	0	0.00	38.40	0.1	5,192	0.00%
2022/08/18	0	0.00	10	39.94	39.90	-10	5,301	-0.19%
2022/08/17	5	39.61	6	39.53	39.70	-1	5,298	-0.02%
2022/08/16	0	0.00	1	39.50	39.15	-1	5,267	-0.02%
2022/08/15	4	38.85	2	38.90	39.10	2	5,227	0.04%
2022/08/12	1	37.50	3	37.88	38.05	-2	5,186	-0.04%
2022/08/11	4	38.61	0	0.00	37.90	4	5,185	0.08%
2022/08/10	0	0.00	5	38.18	38.25	-5	5,096	-0.10%
2022/08/09	3	37.85	3	37.78	37.95	0	5,102	0.00%
2022/08/08	2	37.15	2	37.45	37.55	0	5,119	0.00%
2022/08/05	1	37.65	11	37.40	37.60	-10	5,162	-0.19%
2022/08/04	1	36.20	0	0.00	35.95	1	5,183	0.02%
2022/08/03	7	36.01	0	0.00	36.05	7	5,170	0.14%
2022/08/02	3	36.97	0	0.00	36.50	3	5,192	0.06%
2022/08/01	0	0.00	3	38.37	38.35	-3	5,145	-0.06%
2022/07/29	4	37.25	3	37.27	37.20	1	5,100	0.02%
2022/07/28	2	37.00	0	0.00	36.60	2	5,127	0.04%
2022/07/27	0	0.00	2	36.60	36.65	-2	5,139	-0.04%
2022/07/25	0	0.00	1	37.10	37.00	-1	5,183	-0.02%
2022/07/22	3	37.33	1	37.10	36.80	2	5,224	0.04%
2022/07/21	12	37.02	3	37.12	37.35	9	5,315	0.17%
2022/07/20	0	0.00	1	36.70	36.05	-1	5,269	-0.02%
2022/07/19	0	0.00	3	36.15	35.95	-3	5,357	-0.06%
2022/07/18	2	36.23	10	36.00	36.10	-8	5,373	-0.15%
2022/07/15	10	36.04	6	36.35	36.00	4	5,369	0.07%
2022/07/14	2	34.65	11	35.70	36.30	-9	5,204	-0.17%
2022/07/12	0	0.00	2	32.30	32.25	-2	5,178	-0.04%
2022/07/11	10	34.10	0	0.00	33.95	10	5,214	0.19%
2022/07/08	0	0.00	1	33.50	33.60	-1	5,283	-0.02%
2022/07/06	0	0.00	2	30.50	30.25	-2	5,275	-0.04%
2022/07/04	1	31.65	0	0.00	31.00	1	5,410	0.02%
2022/07/01	2	33.85	9	32.91	31.70	-7	5,539	-0.13%
2022/06/30	4	34.75	3	35.00	34.00	1	5,642	0.02%
2022/06/29	1	35.80	20	35.90	35.90	-19	5,690	-0.33%
2022/06/28	2	36.60	1	36.60	36.80	1	5,901	0.02%
2022/06/27	3	37.65	5	37.67	37.80	-2	6,692	-0.03%
2022/06/24	2	37.05	0	0.00	36.85	2	6,996	0.03%
2022/06/22	2	36.25	1	36.05	35.60	1	8,370	0.01%
2022/06/17	0	0.00	5	37.40	36.95	-5	9,504	-0.05%
2022/06/16	1	37.60	0	0.00	37.40	1	9,509	0.01%
2022/06/15	0	0.00	10	38.60	38.30	-10	9,536	-0.10%
2022/06/14	3	38.60	0	0.00	39.10	3	9,575	0.03%
2022/06/09	3	40.85	1	40.55	40.60	2	9,630	0.02%
2022/06/08	14	41.31	9	41.74	41.25	5	9,651	0.05%
2022/06/07	0	0.00	5	40.43	40.30	-5	9,377	-0.05%
2022/06/02	5	39.98	0	0.00	40.00	5	9,466	0.05%
2022/06/01	14	41.29	14.1	41.43	40.75	-0.1	9,549	0.00%
2022/05/30	0	0.00	3	39.23	39.15	-3	9,594	-0.03%
2022/05/27	3	38.60	1	38.60	38.10	2	9,640	0.02%
2022/05/26	11	38.79	1	37.50	37.40	10	9,685	0.10%
2022/05/25	0	0.00	5	37.79	38.80	-5	9,758	-0.05%
2022/05/24	0	0.00	1	37.65	37.50	-1	9,920	-0.01%
2022/05/23	4	38.93	3	38.63	38.35	1	10,009	0.01%
2022/05/20	0	0.00	1	38.40	38.35	-1	10,206	-0.01%
2022/05/19	0	0.00	4	37.98	38.40	-4	10,389	-0.04%
2022/05/18	0	0.00	3	38.47	38.40	-3	10,582	-0.03%
2022/05/17	0	0.00	0.1	37.87	38.10	-0.1	11,380	0.00%
2022/05/13	0	0.00	1	36.75	36.75	-1	11,807	-0.01%
2022/05/12	0.1	36.95	3	35.55	35.00	-3	11,857	-0.02%
2022/05/11	1	37.70	0	0.00	37.30	1	11,831	0.01%
2022/05/10	1	38.35	5	38.10	38.25	-4	11,976	-0.03%
2022/05/09	2	38.75	0	0.00	38.60	2	12,027	0.02%
2022/05/05	2	41.75	1	41.25	41.00	1	12,278	0.01%
2022/04/29	0	0.00	3	39.08	39.00	-3	12,634	-0.02%
2022/04/28	0	0.00	4	39.10	38.70	-4	12,814	-0.03%
2022/04/27	17	38.43	25	38.80	38.65	-8	12,841	-0.06%
2022/04/25	11	41.10	4	41.13	40.95	7	12,852	0.05%
2022/04/22	5	43.00	5	43.55	43.25	0	12,957	0.00%
2022/04/20	2	42.85	3	42.75	42.95	-1	13,319	-0.01%
2022/04/19	3	42.05	15	42.65	42.05	-12	13,467	-0.09%
2022/04/18	14.1	42.79	10	42.75	42.35	4.1	13,793	0.03%
2022/04/15	3	44.20	7	43.85	43.80	-4	13,993	-0.03%
2022/04/14	23	45.22	6	45.18	45.10	17	14,415	0.12%
2022/04/13	1	44.65	0	0.00	44.50	1	14,620	0.01%
2022/04/12	6	44.27	2	43.85	44.20	4	14,967	0.03%
2022/04/11	7	45.21	10	44.43	44.00	-3	15,448	-0.02%
2022/04/08	13	46.02	5.1	46.00	45.75	7.9	15,823	0.05%
2022/04/07	4	46.38	5	47.24	45.20	-1	16,675	-0.01%
2022/04/06	9	47.10	20	47.19	47.15	-11	16,890	-0.07%
2022/04/01	13	46.18	6	46.23	46.10	7	17,214	0.04%
2022/03/31	65	47.62	2	46.80	46.80	63	18,222	0.35%
2022/03/30	58	48.53	42.1	48.69	48.25	15.9	19,103	0.08%
2022/03/29	19.1	47.87	30	47.79	46.95	-10.9	21,757	-0.05%
2022/03/28	17	48.02	5	47.84	47.60	12	22,374	0.05%
2022/03/25	12	47.72	23	47.85	47.65	-11	22,255	-0.05%
2022/03/24	28	47.19	30	46.83	45.90	-2	21,832	-0.01%
2022/03/23	14	44.82	30	44.43	45.75	-16	21,678	-0.07%
2022/03/22	2	43.00	1	43.15	43.00	1	22,935	0.00%
2022/03/21	2	42.78	115	43.19	42.65	-113	24,311	-0.46%	大賣/鉅額交易
2022/03/18	10	43.28	4	42.75	43.30	6	25,021	0.02%
2022/03/17	24	42.67	0	0.00	42.55	24	25,932	0.09%
2022/03/14	110	42.69	1	42.65	43.15	109	26,570	0.41%	大買/鉅額交易
2022/03/10	3	43.82	1	43.50	43.35	2	27,079	0.01%
2022/03/09	2	42.70	0	0.00	42.65	2	27,036	0.01%
2022/03/08	2	42.55	22	41.76	41.75	-20	27,012	-0.07%
2022/03/07	4	43.49	9	43.83	43.00	-5	26,897	-0.02%
2022/03/04	7	46.07	1	45.85	45.50	6	26,779	0.02%
2022/03/03	16	47.57	11	46.83	46.55	5	26,680	0.02%
2022/03/02	2	46.45	2	46.75	46.90	0	26,600	0.00%
2022/03/01	2	46.95	0	0.00	46.85	2	26,662	0.01%
2022/02/25	1	45.45	4	45.41	44.80	-3	26,695	-0.01%
2022/02/24	1	43.85	0	0.00	44.05	1	26,666	0.00%
2022/02/23	14	46.48	14	46.61	46.50	0	26,540	0.00%
2022/02/22	21	45.94	13	46.90	45.40	8	26,548	0.03%
2022/02/21	15	48.34	3.1	47.85	47.75	12	26,443	0.05%
2022/02/18	16	46.26	0	0.00	47.95	16	26,335	0.06%
2022/02/17	47.1	48.49	79	47.97	46.70	-32	26,355	-0.12%
2022/02/16	39	46.70	46.1	46.78	48.15	-7.1	25,774	-0.03%
2022/02/15	11	44.32	36	43.90	43.80	-25	25,474	-0.10%
2022/02/14	3	43.80	2	43.50	43.50	1	25,529	0.00%
2022/02/11	40	45.58	23	45.06	45.70	17	25,612	0.07%
2022/02/10	13.1	46.32	13	45.23	45.20	0.1	25,949	0.00%
2022/02/09	13	45.00	2	45.00	45.20	11	25,870	0.04%
2022/02/07	1	43.40	0	0.00	43.90	1	25,760	0.00%
2022/01/26	10	41.50	13	41.64	41.60	-3	25,716	-0.01%
2022/01/25	10	41.71	4	40.85	40.80	6	26,178	0.02%
2022/01/24	4	42.86	223	42.74	42.80	-219	26,203	-0.84%	大賣/鉅額交易
2022/01/21	5	43.00	59	42.65	42.55	-54	26,324	-0.21%
2022/01/19	15	44.83	0	0.00	44.80	15	27,174	0.06%
2022/01/18	21	45.79	10	45.05	44.80	11	27,675	0.04%
2022/01/17	0	0.00	3	46.37	45.60	-3	27,640	-0.01%
2022/01/14	7	44.71	16	44.72	44.15	-9	27,650	-0.03%
2022/01/13	82	45.73	40	46.00	45.65	42	27,830	0.15%
2022/01/12	26	46.36	27	46.69	46.00	-1	28,004	0.00%
2022/01/11	62	46.73	12	47.30	46.50	50	27,968	0.18%
2022/01/10	26	49.15	26	48.46	48.70	0	27,612	0.00%
2022/01/07	66	48.06	83	48.07	47.75	-17	27,341	-0.06%
2022/01/06	1	50.60	12	50.00	49.60	-11	26,889	-0.04%
2022/01/05	79	51.23	15	51.06	50.40	64	26,623	0.24%
2022/01/04	45	51.48	32.1	51.88	52.10	13	26,245	0.05%
2022/01/03	59	49.88	9	50.42	50.70	50	25,790	0.19%
2021/12/30	60	51.57	70.1	51.20	50.30	-10.1	25,335	-0.04%
2021/12/29	50	50.29	12	50.63	50.60	38	24,493	0.16%
2021/12/28	5.1	50.14	7	50.06	50.00	-1.9	24,195	-0.01%
2021/12/27	33.1	50.72	108	50.95	51.70	-74.9	23,728	-0.32%	大賣/
2021/12/24	103.1	49.98	130.1	50.71	49.40	-27	22,652	-0.12%	大買/大賣/
2021/12/23	212.1	49.59	166.1	50.10	49.90	46	21,538	0.21%	大買/大賣/
2021/12/22	35	45.97	93.1	45.23	47.35	-58.1	18,101	-0.32%
2021/12/21	109.2	43.24	67	44.15	43.05	42.2	17,170	0.25%	大買/
2021/12/20	50.1	45.54	44	45.35	45.15	6.1	16,748	0.04%
2021/12/17	134	45.64	81	45.85	45.40	53	16,239	0.33%	大買/
2021/12/16	213.1	46.12	223.1	46.31	46.25	-10	15,573	-0.06%	大買/大賣/
2021/12/15	55.2	43.14	34	43.83	43.80	21.2	13,999	0.15%
2021/12/14	109	40.48	7	40.11	40.80	102	12,584	0.81%	大買/鉅額交易
2021/12/13	37	40.86	107	41.81	42.25	-70	11,852	-0.59%	大賣/
2021/12/10	9	39.03	3	39.73	38.45	6	10,891	0.06%
2021/12/09	2	38.43	0	0.00	38.30	2	10,460	0.02%
2021/12/08	45	38.68	10	38.44	38.20	35	10,373	0.34%
2021/12/07	8	38.86	27	38.89	39.10	-19	10,132	-0.19%
2021/12/06	2	36.45	0	0.00	37.20	2	9,605	0.02%
2021/12/03	1	36.00	0	0.00	36.20	1	9,602	0.01%
2021/12/02	0	0.00	6	36.05	35.65	-6	9,638	-0.06%
2021/12/01	2	36.10	1	35.85	36.45	1	9,665	0.01%
2021/11/29	1	35.45	1	34.75	35.45	0	9,748	0.00%
2021/11/26	12	35.99	0	0.00	35.75	12	9,817	0.12%
2021/11/25	18	38.01	9	37.31	37.10	9	9,738	0.09%
2021/11/24	5	38.00	0	0.00	38.05	5	9,614	0.05%
2021/11/23	1	36.85	1	37.35	36.85	0	9,542	0.00%
2021/11/22	1	37.80	1	37.80	37.70	0	9,567	0.00%
2021/11/19	10	37.54	2	37.50	37.35	8	9,684	0.08%
2021/11/18	1	38.05	5	37.80	37.55	-4	9,701	-0.04%
2021/11/17	4	37.64	6	37.45	37.15	-2	9,687	-0.02%
2021/11/16	6	37.55	11	38.54	37.30	-5	9,737	-0.05%
2021/11/15	5	37.89	7	38.39	38.40	-2	9,596	-0.02%
2021/11/12	2	37.25	0	0.00	37.20	2	9,510	0.02%
2021/11/11	5	37.74	3	37.65	36.55	2	9,519	0.02%
2021/11/10	2	37.75	3	37.63	37.30	-1	9,529	-0.01%
2021/11/09	14	36.93	20	37.23	37.70	-6	9,481	-0.06%
2021/11/05	3	34.70	9	34.59	34.40	-6	9,380	-0.06%
2021/11/03	5	35.85	5	35.22	35.20	0	9,455	0.00%
2021/11/02	21	37.08	17	36.87	35.45	4	9,494	0.04%
2021/11/01	5	36.79	4	37.01	36.80	1	9,020	0.01%
2021/10/29	4	36.96	6	37.37	36.80	-2	8,881	-0.02%
2021/10/28	11	36.91	8	37.21	36.30	3	8,571	0.04%
2021/10/27	11	36.55	2	37.15	36.30	9	8,202	0.11%
2021/10/26	8	36.36	50.1	36.99	37.25	-42.1	7,558	-0.56%
2021/10/25	3.1	34.40	1	34.40	33.90	2.1	7,035	0.03%
2021/10/22	3	35.07	1	34.80	34.80	2	7,167	0.03%
2021/10/21	2	35.23	0	0.00	35.30	2	7,157	0.03%
2021/10/20	5	33.85	17	35.37	35.30	-12	7,123	-0.17%
2021/10/19	6	33.23	2	33.10	33.00	4	6,882	0.06%
2021/10/14	0	0.00	1	30.85	30.85	-1	7,241	-0.01%
2021/10/13	2	30.85	2	29.95	29.90	0	7,365	0.00%
2021/10/12	1	31.00	0	0.00	30.75	1	7,493	0.01%
2021/10/06	3	31.12	3	30.92	30.55	0	8,574	0.00%
2021/10/05	0	0.00	1	30.70	30.60	-1	9,372	-0.01%
2021/10/04	1	29.80	2	29.00	29.00	-1	9,871	-0.01%
2021/10/01	1	30.90	14.4	30.38	30.45	-13.4	10,423	-0.13%
2021/09/30	0	0.00	1	31.65	32.15	-1	11,451	-0.01%
2021/09/29	1	31.25	2	31.90	31.30	-1	11,934	-0.01%
2021/09/27	2	33.55	0	0.00	33.25	2	12,598	0.02%
2021/09/24	1.1	32.38	0	0.00	32.70	1.1	12,832	0.01%
2021/09/23	0	0.00	10	32.08	32.05	-10	13,219	-0.08%
2021/09/22	0	0.00	2	31.55	31.50	-2	13,700	-0.01%
2021/09/17	1	32.30	0	0.00	32.35	1	15,407	0.01%
2021/09/15	0	0.00	2	32.40	32.60	-2	16,277	-0.01%
2021/09/14	0	0.00	1	32.70	32.15	-1	16,573	-0.01%
2021/09/10	1	32.80	0	0.00	32.85	1	16,909	0.01%
2021/09/09	0	0.00	2	33.00	33.00	-2	17,150	-0.01%
2021/09/08	8	32.79	0	0.00	32.05	8	17,334	0.05%
2021/09/07	1	32.95	0	0.00	33.45	1	17,836	0.01%
2021/09/06	2	34.08	0	0.00	33.45	2	18,298	0.01%
2021/09/03	1	34.35	1	35.00	34.90	0	18,328	0.00%
2021/09/02	13	34.83	2	34.60	34.45	11	18,386	0.06%
2021/09/01	6	36.03	1	35.95	35.80	5	18,456	0.03%
2021/08/30	4	36.03	2	36.40	35.90	2	18,637	0.01%
2021/08/27	14.1	35.76	4	36.75	35.65	10.1	18,817	0.05%
2021/08/26	4	36.85	10	36.29	36.85	-6	19,040	-0.03%
2021/08/25	13	35.95	12	36.20	36.10	1	19,122	0.01%
2021/08/24	4.1	35.31	0	0.00	34.25	4.1	19,301	0.02%
2021/08/23	1.1	34.42	1	34.80	34.90	0.1	19,627	0.00%
2021/08/20	1	33.20	1	33.55	34.05	0	19,925	0.00%
2021/08/19	4.1	33.41	0	0.00	32.50	4.1	20,009	0.02%
2021/08/17	8.1	33.34	0	0.00	31.80	8.1	20,427	0.04%
2021/08/16	8	34.31	1	34.80	34.10	7	20,432	0.03%
2021/08/13	9	36.52	3	36.07	35.80	6	20,452	0.03%
2021/08/12	1	39.05	5	38.70	38.25	-4	20,523	-0.02%
2021/08/11	9	38.20	22	38.28	38.95	-13	20,594	-0.06%
2021/08/10	2	37.93	2	37.38	37.65	0	20,667	0.00%
2021/08/09	8	37.79	4	37.84	37.05	4	20,854	0.02%
2021/08/06	3	37.45	4	37.88	37.60	-1	21,081	0.00%
2021/08/05	3	36.63	1	36.65	36.60	2	21,273	0.01%
2021/08/04	2	37.90	1	37.75	37.45	1	21,764	0.00%
2021/08/03	6	37.65	31	38.00	37.65	-25	22,054	-0.11%
2021/08/02	3	37.67	7	37.97	38.00	-4	22,273	-0.02%
2021/07/30	7	37.94	0	0.00	37.90	7	22,477	0.03%
2021/07/29	3	38.38	5	37.60	38.40	-2	22,689	-0.01%
2021/07/28	6	38.13	4	38.65	38.10	2	22,900	0.01%
2021/07/27	0	0.00	2	39.40	39.65	-2	23,195	-0.01%
2021/07/26	26	41.48	22	41.66	41.60	4	23,492	0.02%
2021/07/23	3	39.87	4	39.60	40.05	-1	24,314	0.00%
2021/07/22	6	39.18	4	39.05	38.90	2	24,927	0.01%
2021/07/21	2	38.60	19	38.58	37.75	-17	25,844	-0.07%
2021/07/20	7.1	37.95	9	37.60	37.75	-1.9	25,772	-0.01%
2021/07/19	3.1	40.30	5	40.04	39.80	-1.9	25,664	-0.01%
2021/07/16	18	41.41	22	40.83	40.50	-4	25,559	-0.02%
2021/07/15	2	40.55	3.2	41.05	40.90	-1.2	25,443	0.00%
2021/07/14	6	40.74	0	0.00	40.45	6	25,327	0.02%
2021/07/13	43.1	43.00	38	43.14	41.35	5.1	25,095	0.02%
2021/07/12	42	42.79	39	43.27	43.15	3	24,316	0.01%
2021/07/09	10	42.33	20.5	42.07	41.20	-10.5	23,498	-0.04%
2021/07/08	11	41.53	19	41.64	42.40	-8	22,982	-0.03%
2021/07/07	49	41.14	11	40.60	40.80	38	22,452	0.17%
2021/07/06	26	41.75	50	42.55	43.00	-24	21,586	-0.11%
2021/07/05	11	38.69	6	39.42	39.10	5	21,259	0.02%
2021/07/02	9	37.88	8	37.48	37.60	1	21,926	0.00%
2021/07/01	4	37.49	1	37.90	36.90	3	21,974	0.01%
2021/06/30	3	38.90	8	38.34	38.15	-5	21,976	-0.02%
2021/06/29	11	38.87	14	39.18	37.25	-3	21,852	-0.01%
2021/06/28	95.2	40.33	59	39.81	39.75	36.2	21,547	0.17%
2021/06/25	14	37.23	62	38.56	39.80	-48	20,099	-0.24%
2021/06/24	20	35.83	17	36.14	36.20	3	19,674	0.02%
2021/06/23	8	34.43	32	34.89	35.80	-24	19,435	-0.12%
2021/06/22	2	33.98	2	33.25	33.40	0	19,356	0.00%
2021/06/21	3	34.72	0	0.00	34.05	3	19,369	0.02%
2021/06/18	0	0.00	1	36.90	35.85	-1	19,561	-0.01%
2021/06/17	2	36.38	3	35.40	36.30	-1	21,100	0.00%
2021/06/16	16	35.91	11	35.69	35.25	5	22,480	0.02%
2021/06/15	4	35.08	19	36.50	36.55	-15	23,594	-0.06%
2021/06/11	1	33.75	0	0.00	33.25	1	24,009	0.00%
2021/06/10	0	0.00	2	33.45	33.20	-2	24,903	-0.01%
2021/06/09	11	34.30	1	34.30	33.25	10	25,010	0.04%
2021/06/07	5	34.96	7	35.20	34.30	-2	24,939	-0.01%
2021/06/04	7	36.39	2	36.20	36.10	5	24,757	0.02%
2021/06/03	6	37.13	5	36.32	36.20	1	24,630	0.00%
2021/06/02	7	36.87	11	35.87	35.40	-4	24,417	-0.02%
2021/06/01	37	36.57	5.1	36.35	36.70	32	24,292	0.13%
2021/05/31	45	36.71	9	36.27	36.40	36	24,079	0.15%
2021/05/28	8.1	33.67	7	33.69	33.80	1.1	24,205	0.00%
2021/05/27	5	31.33	19	30.93	30.75	-14	24,751	-0.06%
2021/05/26	31	30.25	8	30.38	30.40	23	24,713	0.09%
2021/05/25	10	30.92	12	31.08	31.15	-2	24,380	-0.01%
2021/05/24	0	27.90	0	0.00	28.35	0	24,247	0.00%
2021/05/21	4	27.95	1	27.90	27.90	3	24,179	0.01%
2021/05/20	2	27.30	0	0.00	26.65	2	24,303	0.01%
2021/05/19	7	27.44	11	27.54	27.65	-4	24,174	-0.02%
2021/05/18	11	27.60	12	28.05	28.15	-1	24,050	0.00%
2021/05/17	25	26.63	5.1	25.71	25.60	20	23,768	0.08%
2021/05/14	8	29.24	13	28.45	28.40	-5	23,502	-0.02%
2021/05/13	5	30.34	0	0.00	29.85	5	23,224	0.02%
2021/05/12	2	31.58	8	31.24	30.40	-6	22,926	-0.03%
2021/05/11	11.7	32.71	7	32.64	32.10	4.7	22,378	0.02%
2021/05/10	3.2	35.72	3	37.00	35.30	0.2	22,094	0.00%
2021/05/07	5	35.78	3	36.03	36.95	2	21,966	0.01%
2021/05/06	1	35.40	2	33.93	34.30	-1	21,867	0.00%
2021/05/05	17	36.24	10.2	35.94	34.45	6.8	21,673	0.03%
2021/05/04	14	36.17	13	36.12	36.10	1	21,592	0.00%
2021/05/03	41.3	40.02	26	39.69	38.70	15.3	21,235	0.07%
2021/04/29	52.1	46.05	10	46.27	42.95	42.1	20,791	0.20%
2021/04/28	33	42.41	45.8	42.65	45.10	-12.8	19,829	-0.06%
2021/04/27	26.5	42.37	37	42.01	41.00	-10.5	19,229	-0.05%
2021/04/26	2	39.90	2	39.90	39.90	0	18,422	0.00%
2021/04/23	2	34.30	2	36.30	36.30	0	18,508	0.00%
2021/04/22	11	35.18	0	0.00	33.00	11	18,616	0.06%
2021/04/21	1	34.25	0	0.00	34.40	1	18,814	0.01%
2021/04/20	0	0.00	1	34.10	34.15	-1	18,976	-0.01%
2021/04/19	0	0.00	2	37.40	34.50	-2	19,413	-0.01%
2021/04/15	0	0.00	1	36.05	35.70	-1	20,268	0.00%
2021/04/14	7	34.39	2	33.30	35.10	5	20,395	0.02%
2021/04/13	5	38.14	0	0.00	37.00	5	20,488	0.02%
2021/04/09	5	37.80	12	38.49	37.80	-7	20,758	-0.03%
2021/04/08	26.2	41.84	9	42.36	41.95	17.2	20,895	0.08%
2021/04/07	8	38.06	7	37.93	38.90	1	19,783	0.01%
2021/04/06	4	34.74	7	34.06	35.40	-3	19,602	-0.02%
2021/04/01	14	30.34	15	31.96	32.20	-1	19,483	-0.01%
2021/03/31	8	29.29	2	29.05	29.30	6	19,341	0.03%
2021/03/30	2	29.05	3	28.60	29.30	-1	19,307	-0.01%
2021/03/29	4	26.71	10	26.95	26.95	-6	19,141	-0.03%
2021/03/26	10	25.25	7	25.90	26.20	3	19,240	0.02%
2021/03/25	6	25.74	31	26.07	25.75	-25	19,364	-0.13%
2021/03/24	9	25.27	1	25.35	25.30	8	20,185	0.04%
2021/03/23	15	24.15	15	24.03	24.45	0	20,830	0.00%
2021/03/22	93.2	26.71	34	26.30	26.00	59.2	20,580	0.29%
2021/03/19	246	24.93	278	24.57	25.55	-32	19,048	-0.17%	大買/大賣/
2021/03/18	126	22.80	140	22.56	23.25	-14	17,938	-0.08%	大買/大賣/
2021/03/17	28	20.47	52	20.27	21.15	-24	16,444	-0.15%
2021/03/16	28	19.39	49	19.71	19.25	-21	15,750	-0.13%
2021/03/15	6	18.48	2	18.65	18.50	4	14,969	0.03%
2021/03/12	7	17.91	18	17.83	17.90	-11	15,063	-0.07%
2021/03/11	6	17.60	0	0.00	17.70	6	15,623	0.04%
2021/03/10	3	17.28	0	0.00	17.00	3	15,916	0.02%
2021/03/09	1	16.60	2	16.50	17.10	-1	16,439	-0.01%
2021/03/08	4	16.73	10	16.73	16.80	-6	17,152	-0.03%
2021/03/05	5	17.59	0	0.00	17.30	5	17,645	0.03%
2021/03/04	13	17.35	15	17.29	17.35	-2	17,670	-0.01%
2021/03/03	24	18.15	38.2	18.40	17.80	-14.2	17,605	-0.08%
2021/03/02	60.2	19.27	61	19.30	19.45	-0.8	17,445	0.00%
2021/02/26	17	17.74	42	17.96	17.85	-25	16,612	-0.15%
2021/02/25	6	17.56	31	17.57	17.55	-25	16,460	-0.15%
2021/02/24	5	17.81	2	17.88	17.50	3	16,430	0.02%
2021/02/23	2	17.75	7	17.58	17.50	-5	16,298	-0.03%
2021/02/22	37	17.80	39	17.97	17.70	-2	16,355	-0.01%
2021/02/19	0	0.00	12	17.04	17.25	-12	16,104	-0.07%
2021/02/17	30	16.60	8	16.60	16.60	22	15,983	0.14%
2021/02/05	2	15.90	54	15.97	15.80	-52	15,950	-0.33%
2021/02/04	3	16.17	1	16.10	16.10	2	16,037	0.01%
2021/02/03	2	16.30	0	0.00	16.10	2	16,018	0.01%
2021/02/01	7	16.25	0	0.00	16.20	7	16,069	0.04%
2021/01/29	0	0.00	4	16.75	16.50	-4	16,124	-0.02%
2021/01/28	4	17.20	9	16.86	17.05	-5	16,239	-0.03%
2021/01/27	7	16.65	16	16.63	16.65	-9	16,178	-0.06%
2021/01/26	13	16.51	15	16.58	16.25	-2	16,403	-0.01%
2021/01/25	77	16.07	10	16.03	15.95	67	16,194	0.41%
2021/01/22	13	16.13	4	16.05	15.95	9	16,058	0.06%
2021/01/21	12	16.54	14	16.01	15.90	-2	16,017	-0.01%
2021/01/20	15	17.09	11	16.70	16.40	4	15,875	0.03%
2021/01/19	13	17.58	10	17.00	17.55	3	15,684	0.02%
2021/01/18	11	17.25	4	17.29	17.20	7	15,497	0.05%
2021/01/15	20	17.88	7	17.70	17.80	13	15,367	0.08%
2021/01/14	24	17.84	37	18.00	18.25	-13	15,141	-0.09%
2021/01/13	38	17.61	39	17.69	17.45	-1	14,972	-0.01%
2021/01/12	41	17.75	113	17.16	17.10	-72	14,844	-0.49%	大賣/
2021/01/11	121	18.12	46	17.43	18.25	75	14,511	0.52%	大買/
2021/01/08	8	16.84	2	16.65	16.75	6	14,277	0.04%
2021/01/07	5	16.58	4	16.48	16.70	1	14,733	0.01%
2021/01/06	1	16.00	2	15.95	16.00	-1	14,688	-0.01%
2021/01/05	7	16.81	2	16.70	16.55	5	14,508	0.03%
2021/01/04	10	16.80	2	17.05	16.95	8	14,338	0.06%
2020/12/31	5	16.61	1	16.80	16.30	4	13,928	0.03%
2020/12/30	1	16.20	0	0.00	16.15	1	13,640	0.01%
2020/12/28	11	16.05	6	16.14	16.15	5	13,565	0.04%
2020/12/25	4	16.41	0	0.00	16.50	4	13,417	0.03%
2020/12/24	7	16.49	43	16.58	16.30	-36	13,307	-0.27%
2020/12/23	0	0.00	0.6	15.79	15.85	-0.6	13,152	0.00%
2020/12/22	20	16.29	71	16.02	15.70	-51	13,100	-0.39%
2020/12/21	12.3	16.71	8	16.60	16.55	4.3	12,998	0.03%
2020/12/18	36.3	17.07	16	17.06	16.70	20.3	13,098	0.15%
2020/12/17	98	17.01	50	17.07	17.35	48	12,820	0.37%
2020/12/16	2	16.05	0	0.00	15.80	2	12,522	0.02%
2020/12/15	10	16.08	19	15.96	15.80	-9	12,475	-0.07%
2020/12/14	17	16.34	42	16.18	16.20	-25	12,329	-0.20%
2020/12/11	20	15.56	26	15.27	15.30	-6	11,888	-0.05%
2020/12/10	29	15.48	10	15.70	15.45	19	11,707	0.16%
2020/12/08	16	15.55	0	0.00	15.80	16	11,360	0.14%
2020/12/07	8	15.94	2	16.05	16.00	6	11,045	0.05%
2020/12/04	1	15.50	5	15.45	15.50	-4	10,384	-0.04%
2020/12/03	19	15.02	27	15.28	15.15	-8	10,014	-0.08%
2020/12/02	4	14.84	30	15.00	14.60	-26	9,500	-0.27%
2020/12/01	16	13.73	26	13.86	14.20	-10	8,759	-0.11%
2020/11/30	25	12.78	10	12.80	12.95	15	8,208	0.18%
2020/11/27	0	0.00	4	12.54	12.60	-4	8,177	-0.05%
2020/11/26	0	0.00	5	12.50	12.35	-5	8,290	-0.06%
2020/11/25	52	12.11	28	12.34	12.00	24	7,863	0.31%
2020/11/19	0	0.00	2	11.98	11.95	-2	7,714	-0.03%
2020/11/17	0	0.00	1	11.60	11.70	-1	7,784	-0.01%
2020/11/16	5	11.35	1	11.40	11.35	4	7,756	0.05%
2020/11/13	5	11.30	0	0.00	11.40	5	7,779	0.06%
2020/11/12	31	11.39	0	0.00	11.40	31	7,793	0.40%
2020/11/10	1	12.05	1	12.15	11.60	0	7,638	0.00%
2020/11/09	0	0.00	2	12.10	11.95	-2	7,582	-0.03%
2020/11/05	1	12.50	15	12.50	12.40	-14	7,524	-0.19%
2020/11/04	5	11.90	22	12.30	12.15	-17	7,283	-0.23%
2020/11/03	22	12.08	8	12.21	12.05	14	7,167	0.20%
2020/11/02	11	11.60	0	0.00	11.80	11	6,852	0.16%
2020/10/30	5	11.80	30	11.95	11.70	-25	6,847	-0.37%
2020/10/29	0	0.00	1	11.70	11.90	-1	6,819	-0.01%
2020/10/28	0	0.00	2	11.60	11.55	-2	6,764	-0.03%
2020/10/27	0	0.00	5	12.05	11.85	-5	6,709	-0.07%
2020/10/26	5	11.95	0	0.00	11.95	5	6,669	0.07%
2020/10/22	0	0.00	6	11.85	11.95	-6	6,535	-0.09%
2020/10/21	7	12.01	0	0.00	12.05	7	6,496	0.11%
2020/10/20	6	12.05	2	12.05	12.20	4	6,428	0.06%
2020/10/19	2	12.25	0	0.00	12.25	2	6,340	0.03%
2020/10/16	34	11.98	3	12.05	11.50	31	6,182	0.50%
2020/10/15	16	12.40	34.1	12.36	12.40	-18.1	5,884	-0.31%
2020/10/14	8	11.03	14	11.07	11.30	-6	5,207	-0.12%
2020/10/13	4	10.30	0.3	10.30	10.40	3.7	5,081	0.07%
2020/10/12	0	0.00	4	10.45	10.40	-4	5,080	-0.08%
2020/10/08	0	0.00	17	10.44	10.45	-17	5,104	-0.33%
2020/10/07	0	0.00	20	10.50	10.55	-20	5,218	-0.38%
2020/10/05	7	10.20	0	0.00	10.40	7	5,580	0.13%
2020/09/24	10	10.05	1	10.20	9.90	9	5,572	0.16%
2020/09/23	3	11.20	22	10.46	10.50	-19	5,481	-0.35%
2020/09/22	24	11.86	6	11.73	11.50	18	5,275	0.34%
2020/09/21	4	11.91	16	11.62	12.00	-12	4,595	-0.26%
2020/09/18	26	10.77	5	10.82	10.95	21	4,053	0.52%
2020/09/17	24	10.56	3	10.75	10.50	21	3,951	0.53%
2020/09/16	3	10.40	0	0.00	10.40	3	3,812	0.08%
2020/09/14	10	10.15	0	0.00	10.10	10	3,746	0.27%
2020/09/01	5	9.83	2	10.00	10.35	3	3,458	0.09%
2020/08/28	0	0.00	10	9.53	9.61	-10	3,232	-0.31%
2020/08/27	2	9.42	0	0.00	9.52	2	3,220	0.06%
2020/08/26	8	9.60	0	0.00	9.60	8	3,253	0.25%
2020/08/24	2	9.85	0	0.00	9.75	2	3,292	0.06%
2020/08/21	0	0.00	1	9.88	9.86	-1	3,349	-0.03%
2020/08/12	3	9.36	3	9.49	9.47	0	2,993	0.00%
2020/08/04	0	0.00	10	9.20	9.11	-10	2,843	-0.35%
2020/07/27	2	8.79	0	0.00	8.76	2	2,827	0.07%
2020/07/24	10	8.97	0	0.00	8.95	10	2,825	0.35%
2020/07/21	1	9.97	0	0.00	9.20	1	2,765	0.04%
2020/07/15	2	9.45	0	0.00	9.29	2	2,486	0.08%
2020/07/14	1	9.98	1	10.00	9.51	0	2,461	0.00%
2020/07/13	4	9.90	4	9.98	10.00	0	2,334	0.00%
2020/07/10	2	9.42	2	9.25	9.12	0	2,047	0.00%
2020/07/09	0	0.00	7	9.36	9.34	-7	1,934	-0.36%
2020/06/30	0	0.00	12	8.63	8.63	-12	1,448	-0.83%
2020/06/22	8	8.18	0	0.00	8.03	8	1,329	0.60%
2020/06/09	12	8.32	0	0.00	8.19	12	1,376	0.87%
2020/06/08	0	0.00	1	8.54	8.54	-1	1,319	-0.08%
2020/05/29	20	7.50	0	0.00	7.50	20	1,105	1.81%
2020/05/28	0	0.00	1	7.86	7.86	-1	1,033	-0.10%
2020/05/27	1	7.16	1	7.15	7.15	0	877	0.00%
2020/04/20	0	0.00	1	6.90	6.89	-1	788	-0.13%
2020/04/08	1	6.31	0	0.00	6.36	1	828	0.12%
2020/03/19	1	5.04	0	0.00	5.04	1	1,011	0.10%
2020/03/05	2	8.35	0	0.00	8.33	2	1,091	0.18%
2020/03/03	0	0.00	5	8.26	8.21	-5	1,205	-0.41%
2020/01/31	0	0.00	1	8.77	8.77	-1	1,299	-0.08%
2020/01/30	0	0.00	10	9.10	8.83	-10	1,283	-0.78%
2020/01/15	10	9.77	0	0.00	9.84	10	1,273	0.78%
2020/01/14	0	0.00	10	9.50	9.43	-10	1,218	-0.82%
2020/01/13	3	9.36	3	9.55	9.40	0	1,205	0.00%
2020/01/06	0	0.00	0	9.71	9.76	0	1,147	0.00%
2020/01/03	10	9.94	0	0.00	9.90	10	1,139	0.88%
2019/12/31	0	0.00	10	10.35	10.20	-10	1,104	-0.91%
2019/12/30	0	0.00	1	10.30	10.30	-1	1,094	-0.09%
2019/12/27	10	10.25	0	0.00	10.20	10	1,078	0.93%
2019/12/26	0	0.00	10	10.30	10.25	-10	1,063	-0.94%
2019/12/24	0	0.00	10	10.30	10.20	-10	1,038	-0.96%
2019/12/20	0	0.00	25	10.04	10.15	-25	935	-2.67%
2019/12/17	1	9.99	0	0.00	9.92	1	906	0.11%
2019/12/13	0	0.00	1	9.86	9.83	-1	901	-0.11%
2019/12/11	0	0.00	1	10.00	9.98	-1	885	-0.11%
2019/12/06	25	10.02	30	9.94	9.88	-5	843	-0.59%
2019/12/05	25	10.03	20	10.10	9.98	5	820	0.61%
2019/11/28	20	9.84	0	0.00	9.65	20	654	3.06%
2019/11/27	0	0.00	1	9.60	9.65	-1	559	-0.18%
2019/11/25	1	9.05	0	0.00	9.09	1	463	0.22%
2019/09/02	0	0.00	0	8.86	8.91	0	505	-0.01%
2019/08/30	0	0.00	1	8.90	8.87	-1	510	-0.20%
2019/08/19	0	0.00	7	8.55	8.71	-7	493	-1.42%
2019/08/14	0	0.00	1	8.16	8.05	-1	474	-0.21%
2019/08/08	0	0.00	0	8.19	8.20	0	480	0.00%
2019/07/18	2	9.05	4	9.04	9.04	-2	533	-0.37%
2019/07/15	0	0.00	0	9.08	9.12	0	551	0.00%
2019/07/12	1	9.20	0	0.00	9.22	1	565	0.18%
2019/07/02	2	9.33	0	0.00	9.32	2	691	0.29%
2019/06/24	1	9.47	0	0.00	9.47	1	744	0.13%
2019/05/03	0	0.00	20	10.25	10.25	-20	1,870	-1.07%
2019/04/26	0	0.00	3	10.45	10.45	-3	1,878	-0.16%
2019/04/18	4	10.60	0	0.00	10.55	4	1,948	0.21%
2019/04/16	3	11.10	0	0.00	11.05	3	1,916	0.16%
2019/04/03	20	10.60	0	0.00	10.60	20	1,847	1.08%
2019/03/15	3	11.00	0	0.00	11.05	3	2,071	0.14%
2019/03/14	1	11.65	0	0.00	11.45	1	1,864	0.05%
2019/03/12	10	12.35	10	11.95	11.80	0	1,863	0.00%
2019/03/11	0	0.00	3	11.80	11.85	-3	1,734	-0.17%
2019/03/07	0	0.00	1	11.40	11.30	-1	1,642	-0.06%
2019/03/06	5	11.20	0	0.00	11.45	5	1,629	0.31%
2019/03/05	11	11.40	11	11.50	11.30	0	1,589	0.00%
2019/03/04	1	11.25	1	11.35	11.25	0	1,493	0.00%
2019/02/25	0	0.00	1	10.95	10.85	-1	1,429	-0.07%
2019/02/14	0	0.00	1	10.40	10.35	-1	1,313	-0.08%
2019/02/13	0	0.00	4	10.30	10.25	-4	1,317	-0.30%
2019/02/11	2	10.10	3	10.10	10.05	-1	1,299	-0.08%
2019/01/28	2	10.25	0	0.00	10.20	2	1,295	0.15%
2019/01/18	2	10.45	2	10.30	10.30	0	1,281	0.00%
2018/12/17	0	0.00	1	11.35	11.10	-1	1,163	-0.09%
2018/10/19	0	0.00	10	8.46	8.48	-10	1,019	-0.98%
2018/10/16	1	8.61	0	0.00	8.61	1	1,019	0.10%
2018/10/02	1	10.50	0	0.00	10.40	1	931	0.11%
2018/09/10	2	10.00	1	10.10	10.10	1	1,114	0.09%
2018/08/29	0	0.00	1	11.25	11.25	-1	1,523	-0.07%
2018/08/23	1	11.65	0	0.00	11.70	1	1,561	0.06%
2018/08/22	0	0.00	1	11.35	11.30	-1	1,510	-0.07%
2018/08/13	0	0.00	4	10.58	10.50	-4	1,501	-0.27%
2018/08/10	1	11.10	3	11.48	11.10	-2	1,486	-0.13%
2018/08/09	7	11.21	0	11.20	11.30	7	1,473	0.48%
2018/07/27	0	0.00	20	10.70	10.65	-20	1,550	-1.29%
2018/07/05	0	0.00	1	10.50	10.20	-1	1,703	-0.06%
2018/06/28	0	0.00	6	11.05	11.05	-6	1,750	-0.34%
2018/06/25	6	11.50	0	0.00	11.50	6	1,741	0.34%
2018/06/12	1	11.60	0	0.00	11.55	1	1,636	0.06%
2018/06/07	0	0.00	3	11.40	11.75	-3	1,481	-0.20%
2018/06/06	1	10.70	0	0.00	10.70	1	1,304	0.08%
2018/06/04	0	0.00	10	10.55	10.55	-10	1,357	-0.74%
2018/06/01	0	0.00	1	10.35	10.60	-1	1,363	-0.07%
2018/05/25	0	0.00	1	10.05	10.00	-1	1,311	-0.08%
2018/05/21	0	0.00	1	9.99	10.15	-1	1,408	-0.07%
2018/05/17	0	0.00	2	9.91	9.92	-2	1,404	-0.14%
2018/05/02	0	0.00	0	10.75	10.80	0	1,471	0.00%
2018/04/27	0	0.00	0	10.75	10.65	0	1,468	0.00%
2018/04/19	0	0.00	16	11.40	11.40	-16	1,561	-1.02%
2018/04/12	3	12.10	0	0.00	12.00	3	1,740	0.17%
2018/04/11	20	12.30	0	0.00	12.20	20	1,777	1.13%
2018/04/09	0	0.00	30	12.05	12.00	-30	1,872	-1.60%
2018/04/02	0	0.00	1	11.95	11.85	-1	1,932	-0.05%
2018/03/27	30	11.95	0	0.00	11.90	30	2,196	1.37%
2018/03/21	0	12.00	0	0.00	12.00	0	2,885	0.00%
2018/03/19	2	12.30	0	0.00	12.30	2	3,171	0.06%
2018/03/16	1	12.85	0	0.00	12.70	1	3,272	0.03%
2018/03/14	3	12.70	0	0.00	12.80	3	3,301	0.09%
2018/03/12	0	0.00	2	12.85	12.70	-2	3,344	-0.06%
2018/03/06	2	12.65	0	0.00	12.70	2	3,351	0.06%
2018/02/09	1	11.65	2	11.50	11.60	-1	3,697	-0.03%
2018/02/07	0	0.00	20	12.05	12.00	-20	3,672	-0.54%
2018/02/05	0	0.00	5	13.00	13.00	-5	3,609	-0.14%
2018/01/31	0	0.00	10	13.30	13.30	-10	3,775	-0.26%
2018/01/30	17	13.29	6	13.18	13.20	11	3,786	0.29%
2018/01/29	10	13.15	1	13.10	13.05	9	3,769	0.24%
2018/01/23	1	13.35	0	0.00	13.25	1	3,914	0.03%
2018/01/18	5	13.75	55	13.57	13.50	-50	3,936	-1.27%
2018/01/17	0	0.00	7	13.60	13.60	-7	3,925	-0.18%
2018/01/15	0	0.00	1	13.55	13.55	-1	3,962	-0.03%
2018/01/12	1	13.65	0	0.00	13.65	1	3,959	0.03%
2018/01/10	0	0.00	5	13.67	13.45	-5	3,973	-0.13%
2018/01/08	11	13.89	22	13.98	13.75	-11	4,234	-0.26%
2018/01/05	2	14.65	3	14.45	14.45	-1	4,151	-0.02%
2018/01/04	2	14.40	3	14.50	14.60	-1	4,111	-0.02%
2018/01/03	0	0.00	68	14.05	14.10	-68	4,052	-1.68%
2018/01/02	1	14.20	12	14.25	14.25	-11	4,014	-0.27%