飛宏 (2457)-統一-彰化券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
39.65
漲跌
▼0.65
漲幅
-1.61%
成交量
1,937張
產業
上市電子零組件類股
735人加入追蹤

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－統一-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-彰化券商分點個股進出
統一-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	3	39.60	0	0.00	39.65	3	1,911	0.16%
2024/12/10	2	40.40	2	41.45	40.30	0	1,892	0.00%
2024/12/09	8	40.83	0	0.00	40.35	8	1,870	0.43%
2024/12/06	1	42.60	0	0.00	42.25	1	1,836	0.05%
2024/12/04	3	43.07	0	0.00	43.10	3	1,616	0.19%
2024/12/03	1	41.80	1	42.45	42.05	0	1,594	0.00%
2024/12/02	1	40.65	0	0.00	40.40	1	1,574	0.06%
2024/11/27	1	42.00	1	41.70	41.80	0	1,581	0.00%
2024/11/26	0	0.00	2	42.20	42.40	-2	1,555	-0.13%
2024/11/25	2	42.75	1	42.70	42.70	1	1,543	0.06%
2024/11/22	3	42.87	0	0.00	42.30	3	1,527	0.20%
2024/11/21	2	43.10	0	0.00	42.55	2	1,505	0.13%
2024/11/19	3	42.40	9	42.04	41.70	-6	1,451	-0.41%
2024/11/14	0	40.30	0	0.00	40.00	0	1,335	0.00%
2024/11/12	3	41.10	0	0.00	41.40	3	1,328	0.23%
2024/11/11	0	0.00	1	40.00	41.45	-1	1,313	-0.08%
2024/11/08	3	40.45	0	0.00	40.40	3	1,309	0.23%
2024/11/07	6	41.04	4	40.35	41.10	2	1,306	0.15%
2024/11/06	0	0.00	2	38.55	38.50	-2	1,251	-0.16%
2024/10/29	2	37.45	0	0.00	37.15	2	1,509	0.13%
2024/10/28	0	0.00	2	38.90	37.85	-2	1,526	-0.13%
2024/10/21	0	0.00	2.1	38.54	38.45	-2.1	1,633	-0.13%
2024/10/18	4	38.03	0	0.00	38.00	4	1,723	0.23%
2024/10/09	2	39.30	0	0.00	39.25	2	1,849	0.11%
2024/10/07	1	40.80	0	0.00	40.95	1	1,896	0.05%
2024/10/04	27	42.12	25	41.32	41.25	2	1,947	0.10%
2024/09/30	2	41.50	2	40.85	40.85	0	2,009	0.00%
2024/09/27	1	41.25	0	0.00	41.35	1	2,046	0.05%
2024/09/26	7	41.29	2	41.15	41.15	5	2,052	0.24%
2024/09/12	0	0.00	2	37.80	38.25	-2	2,173	-0.09%
2024/09/10	2	36.85	0	0.00	37.10	2	2,205	0.09%
2024/09/03	2	39.10	0	0.00	38.90	2	2,317	0.09%
2024/08/21	2	40.05	0	0.00	40.05	2	2,688	0.07%
2024/08/19	1	40.50	0	0.00	40.50	1	2,730	0.04%
2024/08/14	0	0.00	3	41.25	41.15	-3	2,776	-0.11%
2024/08/12	0	0.00	1	40.50	40.70	-1	2,764	-0.04%
2024/08/08	3	39.30	0	0.00	38.80	3	2,742	0.11%
2024/08/07	2	39.85	3	39.88	40.80	-1	2,744	-0.04%
2024/08/06	0	0.00	2	36.45	37.25	-2	2,791	-0.07%
2024/08/05	3.2	38.74	0	0.00	38.60	3.2	2,739	0.12%
2024/08/02	0	0.00	2.1	43.65	42.85	-2.1	2,725	-0.08%
2024/08/01	0	0.00	1	44.50	44.55	-1	2,713	-0.04%
2024/07/31	1	42.40	0	0.00	42.30	1	2,680	0.04%
2024/07/26	1	43.35	0	0.00	43.45	1	2,822	0.04%
2024/07/23	0.2	44.70	0	0.00	44.85	0.2	2,819	0.01%
2024/07/19	12	46.76	1	45.20	44.40	11	2,776	0.40%
2024/07/18	2	47.28	0	0.00	47.45	2	2,709	0.07%
2024/07/15	1	48.55	0	0.00	48.40	1	2,765	0.04%
2024/07/11	4	48.95	0	0.00	48.80	4	2,949	0.14%
2024/07/10	1	49.40	0	0.00	49.20	1	2,986	0.03%
2024/07/08	1	51.80	0	0.00	51.50	1	3,045	0.03%
2024/07/05	1	51.10	3	51.27	51.30	-2	3,042	-0.07%
2024/07/03	0	0.00	3	49.80	49.75	-3	2,982	-0.10%
2024/07/02	1	48.20	4	48.05	48.45	-3	2,945	-0.10%
2024/07/01	0.1	48.70	0	0.00	48.20	0.1	2,934	0.00%
2024/06/27	2	48.53	0	0.00	48.40	2	2,962	0.07%
2024/06/20	0	0.00	1	50.00	50.10	-1	2,980	-0.03%
2024/06/19	5	50.56	3	50.20	50.10	2	3,000	0.07%
2024/06/18	1	51.40	2	51.15	51.50	-1	2,976	-0.03%
2024/06/17	1	50.90	0.1	51.20	51.30	0.9	3,018	0.03%
2024/06/14	0.1	50.70	0	0.00	50.70	0.1	3,022	0.00%
2024/06/07	0	0.00	10	52.00	52.00	-10	3,002	-0.33%
2024/06/06	0	0.00	2	50.90	51.30	-2	3,000	-0.07%
2024/06/05	0	0.00	1	52.80	51.80	-1	2,983	-0.03%
2024/06/04	7	52.01	0	0.00	52.00	7	2,931	0.24%
2024/05/31	0	0.00	1	50.90	50.90	-1	2,980	-0.03%
2024/05/28	0	0.00	2	51.80	52.00	-2	3,223	-0.06%
2024/05/27	1	50.90	1	50.50	51.10	0	3,272	0.00%
2024/05/24	1	50.20	0	0.00	50.20	1	3,332	0.03%
2024/05/23	2	51.10	0.2	51.00	50.60	1.8	3,409	0.05%
2024/05/22	0	0.00	0	50.50	50.50	0	3,458	0.00%
2024/05/17	1	49.90	1	50.00	49.70	0	3,782	0.00%
2024/05/15	0	0.00	4	49.60	49.50	-4	4,296	-0.09%
2024/05/14	6	49.79	5	49.94	49.70	1	4,321	0.02%
2024/05/13	0.1	49.00	1	49.00	49.00	-0.9	4,352	-0.02%
2024/05/10	5	48.09	11	48.15	48.45	-6	4,334	-0.14%
2024/05/09	3	50.13	0	0.00	49.95	3	4,257	0.07%
2024/05/08	1	50.50	0	0.00	50.60	1	4,236	0.02%
2024/05/03	2	51.60	0	0.00	51.50	2	4,331	0.05%
2024/04/30	2.1	53.90	2	54.30	53.50	0.1	4,415	0.00%
2024/04/29	0	0.00	2	50.90	51.50	-2	4,310	-0.05%
2024/04/26	11	51.02	1	50.70	50.70	10	4,314	0.23%
2024/04/23	0	0.00	1	51.90	51.00	-1	4,409	-0.02%
2024/04/22	3	51.23	0	0.00	51.00	3	4,457	0.07%
2024/04/19	3	53.97	1	54.80	52.50	2	4,465	0.04%
2024/04/18	4	54.45	9	55.01	54.50	-5	4,481	-0.11%
2024/04/17	7	52.93	7	52.76	53.30	0	4,357	0.00%
2024/04/16	4	50.95	0	0.00	51.00	4	4,349	0.09%
2024/04/15	3	52.57	0	0.00	52.30	3	4,370	0.07%
2024/04/12	7	53.86	7	53.74	53.80	0	4,423	0.00%
2024/04/11	3	53.03	0	53.80	52.50	3	4,364	0.07%
2024/04/10	0	0.00	1	54.30	54.10	-1	4,349	-0.02%
2024/04/09	0	54.20	0	0.00	54.00	0	4,362	0.00%
2024/03/28	1	53.10	1	52.90	53.00	0	4,526	0.00%
2024/03/27	0	53.40	0	0.00	53.30	0	4,531	0.00%
2024/03/26	0.2	53.50	0	0.00	53.30	0.2	4,547	0.00%
2024/03/25	0	0.00	11	55.29	55.20	-11	4,531	-0.24%
2024/03/22	1	55.50	0	0.00	54.30	1	4,573	0.02%
2024/03/20	6	53.38	2	52.95	53.00	4	4,653	0.09%
2024/03/19	1	54.30	3	54.60	54.30	-2	4,634	-0.04%
2024/03/18	2	54.20	0	0.00	54.40	2	4,682	0.04%
2024/03/14	0	0.00	2	55.00	55.20	-2	4,778	-0.04%
2024/03/13	3	55.20	0	0.00	55.00	3	4,833	0.06%
2024/03/11	3	55.87	1	56.20	56.30	2	4,964	0.04%
2024/03/08	5	56.46	1	55.90	55.90	4	5,023	0.08%
2024/03/06	8	60.03	2	60.30	60.10	6	4,997	0.12%
2024/03/05	6	60.28	3	60.93	60.00	3	5,096	0.06%
2024/03/04	12	60.86	4.1	60.94	60.60	7.9	5,211	0.15%
2024/03/01	6	60.58	2	60.20	60.30	4	5,228	0.08%
2024/02/29	1	60.30	1	60.70	61.30	0	5,690	0.00%
2024/02/27	2	61.00	6	60.02	60.20	-4	6,506	-0.06%
2024/02/26	22	60.87	21.1	61.36	61.20	0.9	6,952	0.01%
2024/02/23	2.1	61.08	4	60.15	59.70	-1.9	6,907	-0.03%
2024/02/22	4	61.55	2.1	61.21	61.30	1.9	6,865	0.03%
2024/02/21	4	61.75	14	61.94	61.50	-10	6,858	-0.15%
2024/02/20	15	61.97	10	62.14	61.80	5	6,946	0.07%
2024/02/19	9.1	61.32	5.9	61.46	62.30	3.2	6,809	0.05%
2024/02/16	2	57.90	3	57.97	58.70	-1	6,414	-0.02%
2024/02/05	10	56.10	0	0.00	56.10	10	6,399	0.16%
2024/02/02	0	0.00	1	57.30	57.00	-1	6,378	-0.02%
2024/01/29	1	58.60	3	58.50	58.80	-2	6,439	-0.03%
2024/01/25	1	59.20	9	58.33	58.00	-8	6,482	-0.12%
2024/01/24	4	58.68	6	58.70	58.60	-2	6,668	-0.03%
2024/01/23	3	58.40	0	0.00	57.30	3	6,673	0.04%
2024/01/19	0	0.00	1	57.20	56.50	-1	6,715	-0.01%
2024/01/18	3	55.47	0	0.00	56.00	3	6,766	0.04%
2024/01/17	2	55.60	0	0.00	55.30	2	6,908	0.03%
2024/01/15	0	58.10	2	58.15	58.30	-2	7,136	-0.03%
2024/01/12	3	56.43	1	57.80	56.90	2	7,196	0.03%
2024/01/11	0	0.00	2	56.55	57.10	-2	7,181	-0.03%
2024/01/10	4	55.30	0	0.00	55.00	4	7,209	0.06%
2024/01/09	7	57.16	1.1	56.72	56.50	5.9	7,231	0.08%
2024/01/08	2	60.00	6	59.50	58.90	-4	7,202	-0.06%
2024/01/02	4	60.10	1	60.20	59.30	3	7,150	0.04%
2023/12/28	0.2	59.20	5	58.92	59.00	-4.8	7,194	-0.07%
2023/12/27	2	58.50	0	0.00	58.40	2	7,222	0.03%
2023/12/26	2	59.00	3	58.83	59.00	-1	7,298	-0.01%
2023/12/21	2	56.70	1	56.80	56.60	1	7,287	0.01%
2023/12/19	1	58.50	1	57.30	57.30	0	7,311	0.00%
2023/12/15	1	59.30	1	60.10	59.10	0	7,317	0.00%
2023/12/14	0.3	59.10	2	59.15	58.20	-1.7	7,234	-0.02%
2023/12/13	1	58.30	0	0.00	58.30	1	7,219	0.01%
2023/12/11	0	59.90	0	0.00	59.60	0	7,208	0.00%
2023/12/07	2	62.05	1	62.00	60.50	1	7,155	0.01%
2023/12/06	20	62.65	3	61.90	61.60	17	7,150	0.24%
2023/12/05	2	61.60	2	62.80	62.80	0	7,114	0.00%
2023/12/04	1	62.50	0	0.00	61.80	1	7,125	0.01%
2023/12/01	0.2	62.50	0	0.00	62.50	0.2	7,404	0.00%
2023/11/30	0	0.00	1	64.20	62.20	-1	7,390	-0.01%
2023/11/29	1	63.00	2	63.90	63.50	-1	7,352	-0.01%
2023/11/28	11	62.93	6	63.02	62.80	5	7,299	0.07%
2023/11/27	7	63.66	6.2	64.00	62.90	0.8	7,315	0.01%
2023/11/24	12	63.83	18	63.61	63.20	-6	6,905	-0.09%
2023/11/21	0	0.00	8.7	57.29	57.20	-8.7	5,725	-0.15%
2023/11/20	3	56.67	5	57.62	56.70	-2	5,793	-0.03%
2023/11/17	5.1	56.68	6	56.18	56.20	-0.9	5,768	-0.02%
2023/11/16	0.4	55.70	1	55.80	56.40	-0.6	5,691	-0.01%
2023/11/15	0	0.00	2	55.35	54.60	-2	5,899	-0.03%
2023/11/14	0.3	54.40	1	54.50	54.80	-0.7	6,212	-0.01%
2023/11/13	1	53.70	2	53.75	54.00	-1	6,271	-0.02%
2023/11/09	1	53.50	0	0.00	53.20	1	6,463	0.02%
2023/11/08	1	54.20	0	0.00	54.20	1	6,531	0.02%
2023/11/07	0	0.00	0.1	54.70	54.20	-0.1	6,689	0.00%
2023/11/06	5	54.90	5	54.82	54.90	0	6,783	0.00%
2023/11/03	1	53.00	1	53.90	53.30	0	6,757	0.00%
2023/11/02	0	0.00	1	53.00	52.80	-1	6,792	-0.01%
2023/11/01	7	52.39	2	51.90	51.80	5	6,790	0.07%
2023/10/31	2	52.95	0.1	53.40	52.50	1.9	6,621	0.03%
2023/10/30	2	54.95	0	0.00	54.60	2	6,706	0.03%
2023/10/27	2	56.05	1	55.40	55.40	1	6,836	0.01%
2023/10/26	1	58.30	0	0.00	57.00	1	6,903	0.01%
2023/10/25	1	59.40	10	59.31	59.10	-9	6,979	-0.13%
2023/10/24	4	56.13	5	56.46	56.80	-1	6,897	-0.01%
2023/10/23	2	54.10	0	0.00	53.60	2	6,906	0.03%
2023/10/20	2	54.60	2	55.05	55.00	0	6,885	0.00%
2023/10/19	2	56.50	0	0.00	56.10	2	7,039	0.03%
2023/10/18	3	57.83	0.2	58.70	57.70	2.8	7,065	0.04%
2023/10/17	1	61.00	3	60.67	60.60	-2	7,114	-0.03%
2023/10/16	3	58.90	0	0.00	58.70	3	7,238	0.04%
2023/10/06	1	61.60	1	61.40	61.60	0	8,402	0.00%
2023/10/05	2	63.10	4	63.15	61.80	-2	8,712	-0.02%
2023/10/03	4	62.93	0	0.00	62.00	4	9,280	0.04%
2023/10/02	0	0.00	2	62.35	63.00	-2	9,528	-0.02%
2023/09/27	3	58.30	0	0.00	58.30	3	9,991	0.03%
2023/09/26	1	59.00	0	0.00	58.50	1	10,168	0.01%
2023/09/18	3	62.87	2	62.60	62.50	1	11,060	0.01%
2023/09/14	1	62.80	0	0.00	62.70	1	11,551	0.01%
2023/09/13	5	63.50	0	0.00	62.10	5	11,775	0.04%
2023/09/12	1	62.20	0	0.00	62.00	1	12,067	0.01%
2023/09/11	2	64.05	0	0.00	63.40	2	12,282	0.02%
2023/09/08	1	67.80	0	0.00	66.00	1	12,596	0.01%
2023/09/07	1	69.50	3	68.87	68.00	-2	13,011	-0.02%
2023/09/06	6.1	66.36	8	67.33	67.80	-2	13,275	-0.01%
2023/09/05	1	68.00	2	69.00	70.70	-1	13,234	-0.01%
2023/09/04	1.2	69.55	1	70.60	69.10	0.2	13,658	0.00%
2023/09/01	3	72.20	10	71.71	71.10	-7	14,142	-0.05%
2023/08/31	0	0.00	2	72.45	73.00	-2	14,509	-0.01%
2023/08/30	1	71.10	2	71.60	71.00	-1	15,025	-0.01%
2023/08/29	0	0.00	1	70.80	71.50	-1	16,015	-0.01%
2023/08/28	1	69.30	0	0.00	70.00	1	17,175	0.01%
2023/08/25	4	69.98	2	69.85	69.90	2	18,143	0.01%
2023/08/24	4	69.60	4	69.33	69.00	0	18,544	0.00%
2023/08/23	1	68.60	0	0.00	68.60	1	18,973	0.01%
2023/08/22	20	68.60	122	68.17	68.50	-102	19,242	-0.53%	大賣/鉅額交易
2023/08/21	5	69.60	6	70.35	68.70	-1	19,614	-0.01%
2023/08/18	103	69.81	3	70.10	69.80	100	21,131	0.47%	大買/
2023/08/17	1	66.70	1	67.00	66.90	0	21,030	0.00%
2023/08/16	1	66.20	1	66.00	66.20	0	21,193	0.00%
2023/08/15	2	63.30	1	63.50	64.60	1	21,721	0.00%
2023/08/14	1	61.30	0	0.00	62.10	1	22,208	0.00%
2023/08/11	3	63.33	1	64.00	63.50	2	22,801	0.01%
2023/08/10	0	0.00	1	62.00	61.60	-1	23,117	0.00%
2023/08/08	1	64.40	1.2	64.17	64.40	-0.2	24,317	0.00%
2023/08/07	0	0.00	1	64.80	65.20	-1	24,618	0.00%
2023/08/02	0	0.00	1	65.80	65.30	-1	25,743	0.00%
2023/07/31	2	67.65	1	70.50	67.50	1	26,375	0.00%
2023/07/28	1	68.00	2	69.00	69.50	-1	26,653	0.00%
2023/07/27	0	0.00	1.6	69.91	69.50	-1.6	27,081	-0.01%
2023/07/26	3	71.70	4	72.50	69.70	-1	27,576	0.00%
2023/07/25	21	70.43	21	71.09	70.60	0	27,814	0.00%
2023/07/24	0	0.00	1	70.10	70.00	-1	28,006	0.00%
2023/07/21	2	72.70	3	73.17	73.60	-1	28,207	0.00%
2023/07/20	5	73.56	4	73.25	73.20	1	29,256	0.00%
2023/07/19	7	74.64	117	73.58	72.50	-110	29,584	-0.37%	大賣/鉅額交易
2023/07/18	19.1	75.95	9	76.23	74.00	10.1	30,150	0.03%
2023/07/17	119.5	76.12	8	77.33	76.70	111.5	30,543	0.36%	大買/鉅額交易
2023/07/14	1	74.30	11	72.97	72.60	-10	31,042	-0.03%
2023/07/13	0	0.00	1	73.10	72.80	-1	32,704	0.00%
2023/07/12	6	71.15	2	72.95	72.00	4	33,621	0.01%
2023/07/11	20.2	75.20	19	72.32	72.00	1.2	34,256	0.00%
2023/07/10	1	76.80	0	0.00	76.00	1	34,499	0.00%
2023/07/07	1	76.80	1	76.50	78.30	0	34,755	0.00%
2023/07/06	1	79.10	0	0.00	77.70	1	35,037	0.00%
2023/07/05	6	79.48	4	79.85	79.40	2	35,753	0.01%
2023/07/04	2	78.10	1	79.80	77.60	1	35,789	0.00%
2023/07/03	1	79.20	0	0.00	78.80	1	35,870	0.00%
2023/06/30	1	77.90	1	77.40	78.00	0	36,476	0.00%
2023/06/29	2	76.20	0	0.00	75.50	2	36,628	0.01%
2023/06/28	1	76.50	2	75.30	75.30	-1	36,905	0.00%
2023/06/27	3	77.20	1	76.00	75.60	2	37,163	0.01%
2023/06/26	3	80.03	4	79.78	79.30	-1	37,281	0.00%
2023/06/21	3.2	80.77	3	81.13	81.80	0.2	37,430	0.00%
2023/06/20	4.2	79.28	2	79.80	79.40	2.2	37,547	0.01%
2023/06/19	0	0.00	5	80.52	80.80	-5	38,426	-0.01%
2023/06/16	4	80.20	3	79.80	79.10	1	39,863	0.00%
2023/06/15	3	79.83	3	79.17	79.00	0	40,410	0.00%
2023/06/14	5.1	81.16	3	80.57	80.30	2.1	41,215	0.01%
2023/06/13	17	81.57	17	81.52	82.30	0	41,842	0.00%
2023/06/12	2	78.90	2	80.30	78.50	0	42,435	0.00%
2023/06/09	6.1	79.96	7	80.34	79.00	-0.9	43,618	0.00%
2023/06/08	9.2	80.32	11	79.05	78.90	-1.9	44,550	0.00%
2023/06/07	21	83.82	6	83.03	81.50	15	45,822	0.03%
2023/06/06	9.2	84.78	5	84.30	82.60	4.2	46,949	0.01%
2023/06/05	49	85.94	49	86.28	85.70	0	47,549	0.00%
2023/06/02	47	83.53	56	83.22	83.40	-9	47,681	-0.02%
2023/06/01	9	81.23	16.2	80.75	81.90	-7.2	47,138	-0.02%
2023/05/31	22	78.99	20	78.51	78.40	2	46,628	0.00%
2023/05/30	4	77.10	23	76.94	76.60	-19	45,748	-0.04%
2023/05/29	21	76.96	65.1	76.83	76.40	-44.1	45,395	-0.10%
2023/05/26	50	74.32	72	74.30	73.70	-22	45,058	-0.05%
2023/05/25	15	74.91	12	74.72	74.50	3	44,998	0.01%
2023/05/24	83	77.94	38.2	77.89	75.80	44.8	44,898	0.10%
2023/05/23	23	75.29	11	75.55	75.50	12	44,540	0.03%
2023/05/22	15.3	74.48	16	75.00	75.30	-0.7	44,960	0.00%
2023/05/19	184.1	75.73	154	76.03	73.20	30.1	44,786	0.07%	大買/大賣/
2023/05/18	81	75.78	70.1	76.30	75.80	10.9	44,433	0.02%
2023/05/17	27	75.80	18	74.83	74.10	9	43,886	0.02%
2023/05/16	31	73.59	39	74.20	74.40	-8	43,212	-0.02%
2023/05/15	14	74.16	23	73.18	72.70	-9	42,738	-0.02%
2023/05/12	16	72.33	13	71.49	73.20	3	42,094	0.01%
2023/05/11	4	70.23	9	69.41	68.90	-5	41,514	-0.01%
2023/05/10	169	69.37	170	70.00	70.00	-1	41,156	0.00%	大買/大賣/
2023/05/09	6	73.17	6	72.93	71.70	0	40,450	0.00%
2023/05/08	13	72.54	22	73.13	73.80	-9	39,949	-0.02%
2023/05/05	31	72.30	14	71.08	71.20	17	39,498	0.04%
2023/05/04	23	76.65	31	74.70	74.00	-8	39,065	-0.02%
2023/05/03	37	75.86	33.2	76.45	76.00	3.8	38,702	0.01%
2023/05/02	13	75.28	19.1	76.04	76.50	-6.1	38,138	-0.02%
2023/04/28	16	73.20	17	73.61	73.50	-1	37,572	0.00%
2023/04/27	12	71.18	11	72.17	71.90	1	37,132	0.00%
2023/04/26	11.1	72.05	12	71.85	71.90	-0.9	36,803	0.00%
2023/04/25	26.1	72.67	18	72.80	72.70	8.1	36,370	0.02%
2023/04/24	6	73.55	6	73.77	73.30	0	35,247	0.00%
2023/04/21	16.2	74.08	11	72.66	72.50	5.2	34,861	0.01%
2023/04/20	26.1	76.51	24	74.76	74.60	2.1	34,112	0.01%
2023/04/19	21	78.14	15	78.83	77.80	6	33,376	0.02%
2023/04/18	90	78.07	79	77.91	76.40	11	32,320	0.03%
2023/04/17	26	74.06	21.2	74.30	75.90	4.8	30,534	0.02%
2023/04/14	5	68.98	3	69.27	69.00	2	29,403	0.01%
2023/04/13	23.2	66.57	17	67.69	67.30	6.2	28,431	0.02%
2023/04/12	16	66.58	17	67.42	66.30	-1	27,694	0.00%
2023/04/11	19	66.81	14	66.35	66.30	5	27,252	0.02%
2023/04/10	20	66.03	30.1	66.76	66.60	-10.1	26,706	-0.04%
2023/04/07	8.1	62.17	27	62.62	62.50	-18.9	25,805	-0.07%
2023/04/06	16	61.56	3	60.13	61.60	13	25,429	0.05%
2023/03/31	10	62.08	13.1	61.43	60.30	-3.1	25,221	-0.01%
2023/03/30	3.1	61.04	4	61.03	60.80	-0.9	24,733	0.00%
2023/03/29	3	59.77	2	59.30	59.80	1	24,759	0.00%
2023/03/28	1	59.80	19	59.32	59.20	-18	25,009	-0.07%
2023/03/27	51	60.97	53	60.56	59.80	-2	24,753	-0.01%
2023/03/24	15	59.51	15	60.12	60.00	0	24,383	0.00%
2023/03/23	58	59.13	59	59.32	59.50	-1	24,068	0.00%
2023/03/22	29	60.59	29	60.05	59.00	0	23,610	0.00%
2023/03/21	42	61.76	23	62.57	61.10	19	22,529	0.08%
2023/03/20	13	58.77	14	59.89	59.50	-1	20,843	0.00%
2023/03/17	30	59.42	29	59.64	59.10	1	20,016	0.00%
2023/03/16	28	58.03	29	58.07	58.50	-1	18,949	-0.01%
2023/03/15	12	59.55	15.1	59.21	59.20	-3.1	18,059	-0.02%
2023/03/14	19.1	56.86	18	57.89	58.40	1.1	17,276	0.01%
2023/03/13	28	55.80	34	56.10	56.20	-6	15,806	-0.04%
2023/03/10	76	56.39	80	56.73	56.60	-4	14,616	-0.03%
2023/03/09	112	55.26	120.2	55.53	54.80	-8.2	13,026	-0.06%	大買/大賣/
2023/03/08	13	50.42	26	52.97	54.70	-13	11,630	-0.11%
2023/03/07	12	50.13	12	50.10	49.80	0	10,742	0.00%
2023/03/06	16	48.42	10	48.50	48.75	6	10,455	0.06%
2023/03/03	10	47.12	20.4	47.05	46.90	-10.4	10,502	-0.10%
2023/03/02	0.1	45.65	0	0.00	47.05	0.1	10,050	0.00%
2023/03/01	0	0.00	2	45.70	45.60	-2	9,884	-0.02%
2023/02/24	4.1	45.99	20	45.76	45.45	-15.9	9,774	-0.16%
2023/02/23	8	46.74	8	46.78	46.60	0	9,572	0.00%
2023/02/22	17.2	46.03	8	46.29	47.20	9.2	9,388	0.10%
2023/02/21	80.2	46.89	65	47.04	46.70	15.2	9,065	0.17%
2023/02/20	2	45.93	15	45.92	46.35	-13	7,673	-0.17%
2023/02/17	0	0.00	2	42.10	42.15	-2	7,037	-0.03%
2023/02/16	0	0.00	3	42.30	42.35	-3	6,955	-0.04%
2023/02/15	10	40.45	1	40.35	40.75	9	6,725	0.13%
2023/02/14	1	39.90	0	0.00	39.80	1	6,699	0.01%
2023/02/10	5	40.10	0	0.00	39.90	5	6,759	0.07%
2023/02/08	5	41.35	2	41.30	41.05	3	6,678	0.04%
2023/02/07	3	41.25	0	0.00	41.25	3	6,645	0.05%
2023/02/06	1	40.80	0	0.00	40.65	1	6,589	0.02%
2023/02/02	0	0.00	3	40.80	40.60	-3	6,560	-0.05%
2023/02/01	0	0.00	4	40.25	40.45	-4	6,540	-0.06%
2023/01/31	3	39.55	1	39.70	39.65	2	6,526	0.03%
2023/01/30	3	38.60	1	38.90	38.85	2	6,526	0.03%
2023/01/13	1	37.95	1	38.50	38.00	0	6,533	0.00%
2023/01/12	2	38.88	0	0.00	38.70	2	6,519	0.03%
2023/01/09	0	0.00	5	40.15	40.15	-5	6,569	-0.08%
2023/01/06	0	0.00	2	40.08	40.05	-2	6,595	-0.03%
2023/01/04	1	40.15	3	40.43	40.10	-2	6,663	-0.03%
2022/12/29	0	0.00	1	39.65	39.65	-1	6,837	-0.01%
2022/12/28	1.5	39.33	0	0.00	39.00	1.5	6,845	0.02%
2022/12/27	1	40.15	0	0.00	40.05	1	6,843	0.01%
2022/12/26	1	40.30	0	0.00	40.00	1	6,852	0.01%
2022/12/22	3	42.77	2	42.23	41.50	1	6,795	0.01%
2022/12/21	9	42.18	9	42.38	42.40	0	6,585	0.00%
2022/12/20	12	42.21	2	41.90	40.65	10	6,274	0.16%
2022/12/19	0	0.00	6	41.40	41.25	-6	5,759	-0.10%
2022/12/16	0.2	39.50	2	39.40	39.40	-1.8	5,685	-0.03%
2022/12/15	0	0.00	3	39.90	40.50	-3	5,680	-0.05%
2022/12/14	6	39.90	2	39.90	39.70	4	5,709	0.07%
2022/12/12	2	40.20	0	0.00	39.95	2	6,241	0.03%
2022/12/09	1	40.75	1	40.80	39.90	0	6,895	0.00%
2022/12/08	1	40.00	1	39.85	39.80	0	6,969	0.00%
2022/12/07	1.3	40.75	3	40.23	39.75	-1.7	6,967	-0.02%
2022/12/06	15	42.82	15	42.09	41.65	0	6,883	0.00%
2022/12/05	1	41.60	3	42.30	41.70	-2	6,639	-0.03%
2022/12/02	1	41.40	0	0.00	41.75	1	6,574	0.02%
2022/12/01	9	42.08	16	41.91	41.60	-7	6,509	-0.11%
2022/11/30	55	42.06	48	41.87	41.80	7	6,398	0.11%
2022/11/29	24	41.04	21	40.51	41.25	3	6,186	0.05%
2022/11/28	22	42.69	2	42.55	41.70	20	6,208	0.32%
2022/11/25	10	41.04	20.3	40.89	42.30	-10.3	5,779	-0.18%
2022/11/24	14	38.83	15	39.25	38.85	-1	5,224	-0.02%
2022/11/22	1	36.85	0	0.00	36.70	1	4,949	0.02%
2022/11/18	1	38.00	1	39.10	37.30	0	5,005	0.00%
2022/11/17	2	38.50	3	38.40	38.45	-1	4,945	-0.02%
2022/11/16	0	0.00	10	38.00	37.85	-10	4,917	-0.20%
2022/11/15	1	37.35	0	0.00	37.85	1	4,921	0.02%
2022/11/08	0	0.00	1	38.40	37.45	-1	4,996	-0.02%
2022/11/04	0	0.00	1	37.30	37.40	-1	5,071	-0.02%
2022/11/01	0	0.00	3	36.20	36.40	-3	5,097	-0.06%
2022/10/27	1	36.55	1	36.35	36.30	0	5,247	0.00%
2022/10/26	3	34.80	3	35.15	35.05	0	5,287	0.00%
2022/10/25	3.3	34.90	0	0.00	34.85	3.3	5,348	0.06%
2022/10/18	1	35.35	0	0.00	35.40	1	5,368	0.02%
2022/10/12	0	0.00	1	36.00	35.70	-1	5,461	-0.02%
2022/10/11	4	36.89	3	36.50	36.10	1	5,477	0.02%
2022/10/07	0	0.00	1	38.25	38.20	-1	5,656	-0.02%
2022/10/06	0	0.00	2	38.30	38.20	-2	5,817	-0.03%
2022/10/05	1	37.70	3	36.80	36.90	-2	5,703	-0.04%
2022/09/30	0	0.00	1	34.60	35.50	-1	5,806	-0.02%
2022/09/29	10	35.70	1	35.80	35.35	9	5,817	0.15%
2022/09/28	3	35.72	3	34.87	34.85	0	5,833	0.00%
2022/09/27	1	36.60	2	36.25	36.50	-1	5,809	-0.02%
2022/09/26	2	36.10	1	36.15	35.75	1	5,831	0.02%
2022/09/23	1	38.00	0	0.00	38.05	1	5,846	0.02%
2022/09/22	1	38.00	5	38.82	39.10	-4	5,876	-0.07%
2022/09/21	4	39.50	4	38.53	38.90	0	5,857	0.00%
2022/09/20	128	39.34	128	38.55	39.35	0	5,801	0.00%	大買/大賣/
2022/09/19	27	40.21	21	40.64	38.95	6	5,647	0.11%
2022/09/16	5	41.94	7.3	42.44	41.60	-2.3	5,366	-0.04%
2022/09/15	8	39.90	10	39.43	39.20	-2	4,783	-0.04%
2022/09/14	3	38.65	0	0.00	39.30	3	4,728	0.06%
2022/09/13	5	39.29	6	39.15	39.15	-1	4,738	-0.02%
2022/09/12	0	0.00	1	39.05	39.20	-1	4,743	-0.02%
2022/09/08	1	37.15	0	0.00	37.30	1	4,754	0.02%
2022/09/06	1	37.70	0	0.00	37.00	1	4,806	0.02%
2022/09/05	0	0.00	10	38.40	38.15	-10	4,777	-0.21%
2022/09/02	19	40.59	5	40.59	40.30	14	4,717	0.30%
2022/09/01	1	40.25	0	0.00	39.55	1	4,520	0.02%
2022/08/31	3	38.30	4	39.08	39.15	-1	4,456	-0.02%
2022/08/30	2	37.90	2	38.20	38.15	0	4,752	0.00%
2022/08/26	3	39.85	3	39.90	39.60	0	4,835	0.00%
2022/08/25	0	0.00	2	38.68	38.75	-2	4,848	-0.04%
2022/08/24	2	38.38	0	0.00	38.10	2	5,138	0.04%
2022/08/23	1	37.95	0	0.00	38.35	1	5,152	0.02%
2022/08/15	0	0.00	2	38.75	39.10	-2	5,227	-0.04%
2022/08/12	2	38.00	0	0.00	38.05	2	5,186	0.04%
2022/08/11	10	39.18	10	38.00	37.90	0	5,185	0.00%
2022/08/09	1	37.90	2	37.80	37.95	-1	5,102	-0.02%
2022/08/08	1	37.35	2	37.20	37.55	-1	5,119	-0.02%
2022/08/05	1	38.00	6	37.66	37.60	-5	5,162	-0.10%
2022/08/04	0	0.00	1	35.85	35.95	-1	5,183	-0.02%
2022/08/03	5	36.20	3	35.93	36.05	2	5,170	0.04%
2022/08/01	3	38.72	2	38.60	38.35	1	5,145	0.02%
2022/07/29	0	0.00	1	37.45	37.20	-1	5,100	-0.02%
2022/07/28	1	36.85	5	36.70	36.60	-4	5,127	-0.08%
2022/07/25	1	36.60	0	0.00	37.00	1	5,183	0.02%
2022/07/22	2	38.03	4	37.89	36.80	-2	5,224	-0.04%
2022/07/21	5	36.99	2	37.15	37.35	3	5,315	0.06%
2022/07/15	6	36.43	0	0.00	36.00	6	5,369	0.11%
2022/07/14	1	34.60	3	35.38	36.30	-2	5,204	-0.04%
2022/07/13	1	33.05	5	33.37	33.00	-4	5,084	-0.08%
2022/07/12	5	33.12	1	32.40	32.25	4	5,178	0.08%
2022/07/11	3	33.58	7	33.90	33.95	-4	5,214	-0.08%
2022/07/08	5	33.14	14	33.54	33.60	-9	5,283	-0.17%
2022/07/07	1	30.40	1	31.05	31.50	0	5,211	0.00%
2022/07/06	0	0.00	5	30.40	30.25	-5	5,275	-0.09%
2022/07/05	5	31.62	4	31.85	31.95	1	5,373	0.02%
2022/07/01	4	33.23	7	32.58	31.70	-3	5,539	-0.05%
2022/06/30	0	0.00	3	34.75	34.00	-3	5,642	-0.05%
2022/06/29	3	35.95	0	0.00	35.90	3	5,690	0.05%
2022/06/24	0	0.00	1	37.35	36.85	-1	6,996	-0.01%
2022/06/23	2	36.45	4	36.10	35.95	-2	7,501	-0.03%
2022/06/22	0	0.00	10	35.60	35.60	-10	8,370	-0.12%
2022/06/21	7	35.71	7	36.25	36.70	0	9,175	0.00%
2022/06/20	6	36.64	6	35.43	35.10	0	9,495	0.00%
2022/06/16	1	38.05	2	39.20	37.40	-1	9,509	-0.01%
2022/06/15	1	38.20	1	39.35	38.30	0	9,536	0.00%
2022/06/13	4	38.88	1	38.80	38.80	3	9,597	0.03%
2022/06/10	2	39.85	0	0.00	40.00	2	9,611	0.02%
2022/06/09	1	40.70	0	0.00	40.60	1	9,630	0.01%
2022/06/08	3	41.70	4	41.80	41.25	-1	9,651	-0.01%
2022/06/07	0.2	40.20	0	0.00	40.30	0.2	9,377	0.00%
2022/06/02	1	40.10	0	0.00	40.00	1	9,466	0.01%
2022/06/01	1	40.60	1	41.70	40.75	0	9,549	0.00%
2022/05/30	1	39.05	0	0.00	39.15	1	9,594	0.01%
2022/05/27	0	0.00	2	38.65	38.10	-2	9,640	-0.02%
2022/05/23	0	0.00	1	38.75	38.35	-1	10,009	-0.01%
2022/05/17	0	0.00	1	38.15	38.10	-1	11,380	-0.01%
2022/05/16	1	37.45	2	37.95	37.35	-1	11,789	-0.01%
2022/05/13	0	0.00	1	36.95	36.75	-1	11,807	-0.01%
2022/05/12	5	36.29	2	35.25	35.00	3	11,857	0.03%
2022/05/11	1	38.20	1	37.55	37.30	0	11,831	0.00%
2022/05/10	1	38.20	0	0.00	38.25	1	11,976	0.01%
2022/05/09	1	38.70	2	38.75	38.60	-1	12,027	-0.01%
2022/05/06	1	39.35	1	40.10	39.85	0	12,155	0.00%
2022/05/05	4	41.56	3	41.58	41.00	1	12,278	0.01%
2022/05/04	1	40.40	3	40.22	40.55	-2	12,324	-0.02%
2022/04/29	0	0.00	1	39.45	39.00	-1	12,634	-0.01%
2022/04/28	3	38.97	0	0.00	38.70	3	12,814	0.02%
2022/04/27	2	39.00	0	0.00	38.65	2	12,841	0.02%
2022/04/25	1	41.15	1	41.20	40.95	0	12,852	0.00%
2022/04/22	2	43.00	22	43.00	43.25	-20	12,957	-0.15%
2022/04/21	4	43.39	4	43.55	43.60	0	13,093	0.00%
2022/04/18	3	42.67	0	0.00	42.35	3	13,793	0.02%
2022/04/15	19	44.44	0	0.00	43.80	19	13,993	0.14%
2022/04/14	10	45.27	7	45.09	45.10	3	14,415	0.02%
2022/04/13	2	44.63	2	44.53	44.50	0	14,620	0.00%
2022/04/12	5	43.83	5	44.06	44.20	0	14,967	0.00%
2022/04/11	2	44.25	0	0.00	44.00	2	15,448	0.01%
2022/04/08	10	45.90	0	0.00	45.75	10	15,823	0.06%
2022/04/07	1	45.90	9	46.08	45.20	-8	16,675	-0.05%
2022/04/06	5	47.10	5	47.41	47.15	0	16,890	0.00%
2022/04/01	6	46.58	4	46.74	46.10	2	17,214	0.01%
2022/03/31	22	47.90	12	48.20	46.80	10	18,222	0.05%
2022/03/30	29	48.86	24	48.65	48.25	5	19,103	0.03%
2022/03/29	30	47.98	7	47.81	46.95	23	21,757	0.11%
2022/03/28	18.3	47.93	16	48.44	47.60	2.3	22,374	0.01%
2022/03/25	18	47.48	12	47.62	47.65	6	22,255	0.03%
2022/03/24	9	47.09	5	47.36	45.90	4	21,832	0.02%
2022/03/23	8	44.10	7	44.07	45.75	1	21,678	0.00%
2022/03/16	0	0.00	6	42.65	41.40	-6	26,305	-0.02%
2022/03/09	3	42.57	0	0.00	42.65	3	27,036	0.01%
2022/03/07	0	0.00	2	43.55	43.00	-2	26,897	-0.01%
2022/03/04	5	46.04	4	46.98	45.50	1	26,779	0.00%
2022/03/03	16	47.37	2	46.50	46.55	14	26,680	0.05%
2022/03/02	2	46.95	0	0.00	46.90	2	26,600	0.01%
2022/02/25	5	45.56	7	45.55	44.80	-2	26,695	-0.01%
2022/02/24	7	44.79	1	44.20	44.05	6	26,666	0.02%
2022/02/23	8	46.28	10	46.53	46.50	-2	26,540	-0.01%
2022/02/22	4	45.70	6	46.00	45.40	-2	26,548	-0.01%
2022/02/21	16	47.82	11	47.65	47.75	5	26,443	0.02%
2022/02/18	21	46.41	13.1	46.92	47.95	8	26,335	0.03%
2022/02/17	57	47.84	45	47.00	46.70	12	26,355	0.05%
2022/02/16	3	47.55	5	47.65	48.15	-2	25,774	-0.01%
2022/02/15	0	0.00	2	44.50	43.80	-2	25,474	-0.01%
2022/02/14	2	43.50	0	0.00	43.50	2	25,529	0.01%
2022/02/11	5	44.93	7	45.79	45.70	-2	25,612	-0.01%
2022/02/10	10	46.03	2	46.10	45.20	8	25,949	0.03%
2022/02/09	10	45.00	0	0.00	45.20	10	25,870	0.04%
2022/02/08	7	44.09	10	44.60	44.95	-3	25,855	-0.01%
2022/02/07	2	42.23	1	42.80	43.90	1	25,760	0.00%
2022/01/25	1	41.80	0	0.00	40.80	1	26,178	0.00%
2022/01/24	0	0.00	1	41.30	42.80	-1	26,203	0.00%
2022/01/21	1	42.45	0	0.00	42.55	1	26,324	0.00%
2022/01/20	1	44.60	0	0.00	44.45	1	26,539	0.00%
2022/01/19	0	0.00	1	44.40	44.80	-1	27,174	0.00%
2022/01/18	5	45.86	0	0.00	44.80	5	27,675	0.02%
2022/01/17	3	45.72	1	45.80	45.60	2	27,640	0.01%
2022/01/13	0	0.00	12	44.80	45.65	-12	27,830	-0.04%
2022/01/12	10	46.75	3	46.60	46.00	7	28,004	0.02%
2022/01/11	20	47.33	20	46.55	46.50	0	27,968	0.00%
2022/01/10	5	47.86	6	49.43	48.70	-1	27,612	0.00%
2022/01/07	7	49.33	4	47.90	47.75	3	27,341	0.01%
2022/01/06	27	50.10	16	49.83	49.60	11	26,889	0.04%
2022/01/05	6	51.83	1	52.00	50.40	5	26,623	0.02%
2022/01/04	8	50.88	20	52.03	52.10	-12	26,245	-0.05%
2022/01/03	8.4	50.03	31	50.36	50.70	-22.6	25,790	-0.09%
2021/12/30	26	51.37	18	51.63	50.30	8	25,335	0.03%
2021/12/29	8	50.68	5	50.64	50.60	3	24,493	0.01%
2021/12/28	13	50.32	49	50.19	50.00	-36	24,195	-0.15%
2021/12/27	58	51.55	18	51.04	51.70	40	23,728	0.17%
2021/12/24	27.6	50.51	55	49.98	49.40	-27.4	22,652	-0.12%
2021/12/23	61	49.82	41	49.57	49.90	20	21,538	0.09%
2021/12/22	9	45.42	48	46.40	47.35	-39	18,101	-0.22%
2021/12/21	8	43.38	2	44.20	43.05	6	17,170	0.03%
2021/12/20	8	44.81	5	45.26	45.15	3	16,748	0.02%
2021/12/17	10	45.94	8	45.81	45.40	2	16,239	0.01%
2021/12/16	37	46.36	29	46.15	46.25	8	15,573	0.05%
2021/12/15	27	43.18	43	42.86	43.80	-16	13,999	-0.11%
2021/12/14	6	40.14	3	40.15	40.80	3	12,584	0.02%
2021/12/13	28	41.68	25	41.38	42.25	3	11,852	0.03%
2021/12/10	8	39.94	3	39.63	38.45	5	10,891	0.05%
2021/12/08	2	38.48	0	0.00	38.20	2	10,373	0.02%
2021/12/07	1	39.25	5	39.11	39.10	-4	10,132	-0.04%
2021/12/03	0	0.00	0	36.20	36.20	0	9,602	0.00%
2021/11/30	0	0.00	22	35.75	36.25	-22	9,693	-0.23%
2021/11/29	6	34.60	0	0.00	35.45	6	9,748	0.06%
2021/11/26	0	0.00	1	36.05	35.75	-1	9,817	-0.01%
2021/11/24	1	37.80	1	37.50	38.05	0	9,614	0.00%
2021/11/23	6	36.90	0	0.00	36.85	6	9,542	0.06%
2021/11/22	11	37.70	0	0.00	37.70	11	9,567	0.11%
2021/11/19	0	0.00	10	37.25	37.35	-10	9,684	-0.10%
2021/11/17	10	37.55	0	0.00	37.15	10	9,687	0.10%
2021/11/16	6	38.21	1	38.20	37.30	5	9,737	0.05%
2021/11/15	0	0.00	1	37.70	38.40	-1	9,596	-0.01%
2021/11/12	1	37.60	1	37.95	37.20	0	9,510	0.00%
2021/11/11	3	37.22	0	0.00	36.55	3	9,519	0.03%
2021/11/10	2	37.43	2	37.88	37.30	0	9,529	0.00%
2021/11/09	1	36.90	26	37.67	37.70	-25	9,481	-0.26%
2021/11/08	0	0.00	3	34.75	35.50	-3	9,209	-0.03%
2021/11/02	30	37.01	15	39.04	35.45	15	9,494	0.16%
2021/11/01	2	36.75	0	0.00	36.80	2	9,020	0.02%
2021/10/29	4	36.83	4	37.12	36.80	0	8,881	0.00%
2021/10/28	0	0.00	4	37.16	36.30	-4	8,571	-0.05%
2021/10/27	11	36.83	7	36.19	36.30	4	8,202	0.05%
2021/10/26	11	36.73	18	37.02	37.25	-7	7,558	-0.09%
2021/10/25	1	33.90	1	34.35	33.90	0	7,035	0.00%
2021/10/22	4	35.03	3	35.02	34.80	1	7,167	0.01%
2021/10/21	8	35.10	0	0.00	35.30	8	7,157	0.11%
2021/10/20	0	0.00	1	32.90	35.30	-1	7,123	-0.01%
2021/10/13	0	0.00	1	31.05	29.90	-1	7,365	-0.01%
2021/10/12	2	31.00	0	0.00	30.75	2	7,493	0.03%
2021/10/08	1	32.30	1	31.60	31.30	0	7,645	0.00%
2021/10/07	3	31.00	3	31.12	31.65	0	7,809	0.00%
2021/10/06	2	30.40	0	0.00	30.55	2	8,574	0.02%
2021/10/05	5	29.20	2	29.35	30.60	3	9,372	0.03%
2021/09/27	0	0.00	1	33.40	33.25	-1	12,598	-0.01%
2021/09/24	1	32.50	2	33.00	32.70	-1	12,832	-0.01%
2021/09/13	1	32.90	1	32.65	32.65	0	16,735	0.00%
2021/09/06	2	33.83	0	0.00	33.45	2	18,298	0.01%
2021/09/02	0	0.00	1	34.75	34.45	-1	18,386	-0.01%
2021/09/01	1	35.90	3	35.80	35.80	-2	18,456	-0.01%
2021/08/31	2	36.15	0	0.00	35.95	2	18,438	0.01%
2021/08/27	1	36.65	0	0.00	35.65	1	18,817	0.01%
2021/08/26	3	36.60	11.1	36.77	36.85	-8.1	19,040	-0.04%
2021/08/25	0	0.00	4	37.11	36.10	-4	19,122	-0.02%
2021/08/24	0	0.00	4	34.30	34.25	-4	19,301	-0.02%
2021/08/23	0	0.00	0.1	34.95	34.90	-0.1	19,627	0.00%
2021/08/20	3	33.83	2	33.80	34.05	1	19,925	0.01%
2021/08/19	5	33.45	5	32.83	32.50	0	20,009	0.00%
2021/08/18	2	33.00	0	0.00	34.45	2	20,301	0.01%
2021/08/17	2.3	34.16	0	0.00	31.80	2.3	20,427	0.01%
2021/08/13	5	36.48	0	0.00	35.80	5	20,452	0.02%
2021/08/12	0	0.00	1	38.25	38.25	-1	20,523	0.00%
2021/08/11	4	38.30	6	38.31	38.95	-2	20,594	-0.01%
2021/08/10	1	37.85	1	38.10	37.65	0	20,667	0.00%
2021/08/06	6	37.54	3	37.78	37.60	3	21,081	0.01%
2021/08/05	1	36.70	0	0.00	36.60	1	21,273	0.00%
2021/08/04	1	37.55	499.9	37.77	37.45	-498.9	21,764	-2.29%	大賣/鉅額交易
2021/08/02	1	37.70	0	0.00	38.00	1	22,273	0.00%
2021/07/29	10	38.07	10	38.47	38.40	0	22,689	0.00%
2021/07/28	6	38.63	3	38.20	38.10	3	22,900	0.01%
2021/07/27	5	41.85	2	40.50	39.65	3	23,195	0.01%
2021/07/26	561	41.78	77	41.77	41.60	484	23,492	2.06%	大買/鉅額交易
2021/07/23	1	40.20	13	40.03	40.05	-12	24,314	-0.05%
2021/07/22	1	38.85	9	39.18	38.90	-8	24,927	-0.03%
2021/07/21	23	38.55	10	38.44	37.75	13	25,844	0.05%
2021/07/20	2	37.80	271	38.32	37.75	-269	25,772	-1.04%	大賣/鉅額交易
2021/07/19	14	40.05	5	40.16	39.80	9	25,664	0.04%
2021/07/16	5	40.98	5	41.50	40.50	0	25,559	0.00%
2021/07/15	13	40.90	6	40.86	40.90	7	25,443	0.03%
2021/07/14	14	41.89	0	0.00	40.45	14	25,327	0.06%
2021/07/13	52	43.70	16	44.05	41.35	36	25,095	0.14%
2021/07/12	291	43.93	105	42.80	43.15	186	24,316	0.76%	大買/大賣/鉅額交易
2021/07/09	40	42.47	28	42.56	41.20	12	23,498	0.05%
2021/07/08	47	41.97	31	41.80	42.40	16	22,982	0.07%
2021/07/07	28	41.79	18	41.13	40.80	10	22,452	0.04%
2021/07/06	86	42.47	115	42.80	43.00	-29	21,586	-0.13%	大賣/
2021/07/05	7	39.44	23	39.58	39.10	-16	21,259	-0.08%
2021/07/02	4	37.76	2	37.45	37.60	2	21,926	0.01%
2021/07/01	22	38.43	3	37.53	36.90	19	21,974	0.09%
2021/06/30	13	38.76	54	38.69	38.15	-41	21,976	-0.19%
2021/06/29	8	38.21	1	39.85	37.25	7	21,852	0.03%
2021/06/28	26	39.87	34	40.65	39.75	-8	21,547	-0.04%
2021/06/25	1	37.30	10	39.54	39.80	-9	20,099	-0.04%
2021/06/24	51	36.21	3	36.15	36.20	48	19,674	0.24%
2021/06/23	10	34.94	21	35.39	35.80	-11	19,435	-0.06%
2021/06/22	10	34.60	1,085	33.74	33.40	-1,075	19,356	-5.55%	大賣/鉅額交易
2021/06/21	8	34.80	8	34.23	34.05	0	19,369	0.00%
2021/06/18	28	36.36	2	36.83	35.85	26	19,561	0.13%
2021/06/17	4	36.28	677	35.54	36.30	-673	21,100	-3.19%	大賣/鉅額交易
2021/06/16	778	36.28	1,023	36.72	35.25	-245	22,480	-1.09%	大買/大賣/鉅額交易
2021/06/15	2,021	36.54	27	36.46	36.55	1,994	23,594	8.45%	大買/鉅額交易
2021/06/11	15	33.45	2	33.25	33.25	13	24,009	0.05%
2021/06/09	2	33.53	1	33.20	33.25	1	25,010	0.00%
2021/06/08	8	34.51	5	34.95	34.75	3	24,966	0.01%
2021/06/07	3	33.70	5	34.91	34.30	-2	24,939	-0.01%
2021/06/04	1	36.95	8	36.46	36.10	-7	24,757	-0.03%
2021/06/03	8	36.56	2	36.45	36.20	6	24,630	0.02%
2021/06/02	5	36.11	2	36.18	35.40	3	24,417	0.01%
2021/06/01	5	36.50	13.1	36.50	36.70	-8.1	24,292	-0.03%
2021/05/31	8	36.27	13	36.43	36.40	-5	24,079	-0.02%
2021/05/28	1	32.45	4	33.79	33.80	-3	24,205	-0.01%
2021/05/27	4	30.59	6	30.90	30.75	-2	24,751	-0.01%
2021/05/26	24	30.16	2	30.23	30.40	22	24,713	0.09%
2021/05/25	5	30.43	6.1	31.08	31.15	-1.1	24,380	0.00%
2021/05/24	0	0.00	21	28.25	28.35	-21	24,247	-0.09%
2021/05/21	25	27.81	3	27.53	27.90	22	24,179	0.09%
2021/05/20	1	26.90	3	26.65	26.65	-2	24,303	-0.01%
2021/05/19	3	27.15	0	0.00	27.65	3	24,174	0.01%
2021/05/18	3	27.40	0	0.00	28.15	3	24,050	0.01%
2021/05/17	1	27.00	5	25.83	25.60	-4	23,768	-0.02%
2021/05/14	13.1	28.63	15	28.73	28.40	-1.9	23,502	-0.01%
2021/05/13	13	30.17	56	28.96	29.85	-43	23,224	-0.19%
2021/05/12	13	31.57	7	29.99	30.40	6	22,926	0.03%
2021/05/11	4	32.20	1	32.55	32.10	3	22,378	0.01%
2021/05/10	4	35.03	2	36.10	35.30	2	22,094	0.01%
2021/05/07	0	0.00	5	35.91	36.95	-5	21,966	-0.02%
2021/05/06	16	34.98	8	34.93	34.30	8	21,867	0.04%
2021/05/05	13	36.16	3	36.10	34.45	10	21,673	0.05%
2021/05/04	20	38.41	9	38.10	36.10	11	21,592	0.05%
2021/05/03	30	40.34	11	40.10	38.70	19	21,235	0.09%
2021/04/29	33	45.03	19	46.88	42.95	14	20,791	0.07%
2021/04/28	13	44.33	18	44.01	45.10	-5	19,829	-0.03%
2021/04/27	43	42.38	30	43.14	41.00	13	19,229	0.07%
2021/04/26	0	0.00	0.8	39.90	39.90	-0.8	18,422	0.00%
2021/04/23	1	34.55	0	0.00	36.30	1	18,508	0.01%
2021/04/20	1	34.05	0	0.00	34.15	1	18,976	0.01%
2021/04/19	1	37.40	0	0.00	34.50	1	19,413	0.01%
2021/04/16	0	0.00	7	35.87	36.40	-7	20,088	-0.03%
2021/04/15	0	0.00	7	35.70	35.70	-7	20,268	-0.03%
2021/04/12	0	0.00	3	34.90	38.00	-3	20,566	-0.01%
2021/04/08	605	42.05	439.8	41.93	41.95	165.2	20,895	0.79%	大買/大賣/鉅額交易
2021/04/07	22	38.14	58	37.93	38.90	-36	19,783	-0.18%
2021/04/06	21	33.95	119	35.12	35.40	-98	19,602	-0.50%	大賣/
2021/04/01	19	30.31	30.2	31.68	32.20	-11.2	19,483	-0.06%
2021/03/31	1	29.55	11	28.92	29.30	-10	19,341	-0.05%
2021/03/30	16	29.12	33	28.41	29.30	-17	19,307	-0.09%
2021/03/29	0	0.00	48	26.58	26.95	-48	19,141	-0.25%
2021/03/26	8	26.08	7	26.14	26.20	1	19,240	0.01%
2021/03/25	11	26.54	6	26.28	25.75	5	19,364	0.03%
2021/03/24	4	25.18	28	24.54	25.30	-24	20,185	-0.12%
2021/03/23	39	24.06	60	24.07	24.45	-21	20,830	-0.10%
2021/03/22	160.7	26.85	106	26.42	26.00	54.7	20,580	0.27%	大買/大賣/
2021/03/19	102	24.38	69	24.78	25.55	33	19,048	0.17%	大買/
2021/03/18	106	22.26	82	23.15	23.25	24	17,938	0.13%	大買/
2021/03/17	29	20.47	34	20.99	21.15	-5	16,444	-0.03%
2021/03/16	17	19.40	28	19.93	19.25	-11	15,750	-0.07%
2021/03/15	12	18.40	47.5	18.53	18.50	-35.5	14,969	-0.24%
2021/03/12	0	0.00	5	17.78	17.90	-5	15,063	-0.03%
2021/03/10	5	17.25	0	0.00	17.00	5	15,916	0.03%
2021/03/09	0	0.00	5	16.60	17.10	-5	16,439	-0.03%
2021/03/08	35	16.75	32	16.95	16.80	3	17,152	0.02%
2021/03/05	0	0.00	4	17.50	17.30	-4	17,645	-0.02%
2021/03/04	2	17.30	1	17.25	17.35	1	17,670	0.01%
2021/03/03	14	17.99	2	18.10	17.80	12	17,605	0.07%
2021/03/02	11	19.36	6	19.34	19.45	5	17,445	0.03%
2021/02/26	1	18.10	10	17.96	17.85	-9	16,612	-0.05%
2021/02/24	0	0.00	2	17.85	17.50	-2	16,430	-0.01%
2021/02/23	3	17.83	10	17.50	17.50	-7	16,298	-0.04%
2021/02/22	3	18.03	0	0.00	17.70	3	16,355	0.02%
2021/02/19	34	17.24	7	17.14	17.25	27	16,104	0.17%
2021/02/17	1	16.60	0.3	16.50	16.60	0.7	15,983	0.00%
2021/02/05	2	16.00	10	15.98	15.80	-8	15,950	-0.05%
2021/02/04	0	0.00	8	16.05	16.10	-8	16,037	-0.05%
2021/02/03	3	16.35	1	16.35	16.10	2	16,018	0.01%
2021/02/02	0	0.00	14	16.15	16.15	-14	16,054	-0.09%
2021/02/01	0	0.00	32	16.30	16.20	-32	16,069	-0.20%
2021/01/29	4	16.50	3	16.90	16.50	1	16,124	0.01%
2021/01/28	12	16.97	16	16.81	17.05	-4	16,239	-0.02%
2021/01/27	1	16.40	27	16.58	16.65	-26	16,178	-0.16%
2021/01/26	2	16.65	14	16.38	16.25	-12	16,403	-0.07%
2021/01/25	12	15.98	10	16.00	15.95	2	16,194	0.01%
2021/01/22	4	15.98	0	0.00	15.95	4	16,058	0.02%
2021/01/21	33	16.52	2	16.90	15.90	31	16,017	0.19%
2021/01/20	11	16.42	2	16.75	16.40	9	15,875	0.06%
2021/01/19	1	17.00	85	17.16	17.55	-84	15,684	-0.54%
2021/01/18	31	17.36	81	17.17	17.20	-50	15,497	-0.32%
2021/01/15	12	17.80	3	17.52	17.80	9	15,367	0.06%
2021/01/14	9	18.14	6	17.98	18.25	3	15,141	0.02%
2021/01/13	5	17.90	10	17.54	17.45	-5	14,972	-0.03%
2021/01/12	35	17.55	43	18.10	17.10	-8	14,844	-0.05%
2021/01/11	65	17.79	29	18.10	18.25	36	14,511	0.25%
2021/01/08	22	16.99	12	16.71	16.75	10	14,277	0.07%
2021/01/07	8	16.73	4	16.80	16.70	4	14,733	0.03%
2021/01/06	2	16.00	10	16.29	16.00	-8	14,688	-0.05%
2021/01/05	2	16.63	4	16.55	16.55	-2	14,508	-0.01%
2021/01/04	13	17.13	22	16.78	16.95	-9	14,338	-0.06%
2020/12/31	29	16.64	0	0.00	16.30	29	13,928	0.21%
2020/12/30	0	0.00	3	16.20	16.15	-3	13,640	-0.02%
2020/12/29	0	0.00	2	16.15	16.15	-2	13,589	-0.01%
2020/12/28	24	16.27	14	16.15	16.15	10	13,565	0.07%
2020/12/25	20.3	16.39	0	0.00	16.50	20.3	13,417	0.15%
2020/12/24	11	16.50	8.9	16.60	16.30	2.1	13,307	0.02%
2020/12/23	18	15.93	9	15.86	15.85	9	13,152	0.07%
2020/12/22	12	16.30	21	16.23	15.70	-9	13,100	-0.07%
2020/12/21	16	16.71	6	16.69	16.55	10	12,998	0.08%
2020/12/18	68	17.17	9	17.02	16.70	59	13,098	0.45%
2020/12/17	43	16.48	57	16.92	17.35	-14	12,820	-0.11%
2020/12/15	5	16.00	8	15.75	15.80	-3	12,475	-0.02%
2020/12/14	16	16.40	1	16.20	16.20	15	12,329	0.12%
2020/12/11	1	15.30	5	15.05	15.30	-4	11,888	-0.03%
2020/12/10	5	15.71	3	15.85	15.45	2	11,707	0.02%
2020/12/09	6	15.59	0	0.00	15.35	6	11,550	0.05%
2020/12/08	33	15.90	7	15.79	15.80	26	11,360	0.23%
2020/12/07	9	15.69	13	14.87	16.00	-4	11,045	-0.04%
2020/12/04	14	15.34	13	15.26	15.50	1	10,384	0.01%
2020/12/03	13	15.22	17	15.37	15.15	-4	10,014	-0.04%
2020/12/02	41	14.68	41	14.36	14.60	0	9,500	0.00%
2020/12/01	22	13.64	2	13.58	14.20	20	8,759	0.23%
2020/11/30	2	12.75	3	12.78	12.95	-1	8,208	-0.01%
2020/11/27	1	12.60	2	12.60	12.60	-1	8,177	-0.01%
2020/11/26	6	12.59	63	12.89	12.35	-57	8,290	-0.69%
2020/11/24	1	11.90	0	0.00	11.90	1	7,777	0.01%
2020/11/20	3	11.85	0	0.00	11.85	3	7,713	0.04%
2020/11/19	0	0.00	16	12.02	11.95	-16	7,714	-0.21%
2020/11/18	31	11.60	5	11.60	11.50	26	7,661	0.34%
2020/11/17	10	11.50	6	11.68	11.70	4	7,784	0.05%
2020/11/13	1	11.45	0	0.00	11.40	1	7,779	0.01%
2020/11/12	11	11.35	0	0.00	11.40	11	7,793	0.14%
2020/11/11	6	11.71	10	11.90	12.00	-4	7,663	-0.05%
2020/11/10	11	11.92	5	12.15	11.60	6	7,638	0.08%
2020/11/06	1	12.15	0	0.00	12.15	1	7,633	0.01%
2020/11/05	12	12.40	1	12.40	12.40	11	7,524	0.15%
2020/11/03	0	0.00	10	12.03	12.05	-10	7,167	-0.14%
2020/11/02	1	11.80	0	0.00	11.80	1	6,852	0.01%
2020/10/29	6	11.95	41	11.20	11.90	-35	6,819	-0.51%
2020/10/28	0	0.00	2	11.85	11.55	-2	6,764	-0.03%
2020/10/27	0	0.00	10	11.90	11.85	-10	6,709	-0.15%
2020/10/26	10	12.35	0	0.00	11.95	10	6,669	0.15%
2020/10/23	0	0.00	4	12.00	12.00	-4	6,583	-0.06%
2020/10/22	1	11.95	0	0.00	11.95	1	6,535	0.02%
2020/10/21	1	12.05	0	0.00	12.05	1	6,496	0.02%
2020/10/20	2	12.20	0	0.00	12.20	2	6,428	0.03%
2020/10/19	0	0.00	2	12.25	12.25	-2	6,340	-0.03%
2020/10/16	1	11.50	1	11.90	11.50	0	6,182	0.00%
2020/10/15	0	0.00	27	12.39	12.40	-27	5,884	-0.46%
2020/10/14	1	11.00	9	11.26	11.30	-8	5,207	-0.15%
2020/10/13	1	10.40	0	0.00	10.40	1	5,081	0.02%
2020/10/12	10	10.45	0	0.00	10.40	10	5,080	0.20%
2020/10/06	2	10.43	0	0.00	10.40	2	5,482	0.04%
2020/10/05	2	10.20	0	0.00	10.40	2	5,580	0.04%
2020/09/25	1	9.73	0	0.00	9.73	1	5,558	0.02%
2020/09/24	4	10.04	0	0.00	9.90	4	5,572	0.07%
2020/09/23	2	10.80	0	0.00	10.50	2	5,481	0.04%
2020/09/22	2	11.55	0	0.00	11.50	2	5,275	0.04%
2020/09/21	0	0.00	11	11.90	12.00	-11	4,595	-0.24%
2020/09/16	1	10.20	0	0.00	10.40	1	3,812	0.03%
2020/09/11	5	10.00	0	0.00	9.75	5	3,660	0.14%
2020/09/07	41	10.35	0.8	10.10	10.15	40.2	3,584	1.12%
2020/09/04	5	10.12	0	0.00	10.15	5	3,526	0.14%
2020/09/02	2	10.05	2	9.94	10.05	0	3,440	0.00%
2020/09/01	0	0.00	5	9.99	10.35	-5	3,458	-0.14%
2020/08/31	0	0.00	2	9.74	9.74	-2	3,241	-0.06%
2020/08/28	0	0.00	2	9.60	9.61	-2	3,232	-0.06%
2020/08/24	0	0.00	3	9.98	9.75	-3	3,292	-0.09%
2020/08/19	0	0.00	10	9.75	9.58	-10	3,148	-0.32%
2020/08/13	0	0.00	30	9.37	9.26	-30	3,027	-0.99%
2020/08/12	0	0.00	31	9.52	9.47	-31	2,993	-1.04%
2020/08/11	10	9.13	0	0.00	9.11	10	2,878	0.35%
2020/08/07	0	0.00	1	9.11	9.14	-1	2,864	-0.03%
2020/07/28	1	8.60	0	0.00	8.47	1	2,838	0.04%
2020/07/27	0	0.00	40	8.77	8.76	-40	2,827	-1.41%
2020/07/24	11	9.27	0	0.00	8.95	11	2,825	0.39%
2020/07/23	30	9.30	0	0.00	9.28	30	2,798	1.07%
2020/07/22	0	0.00	1	9.34	9.35	-1	2,797	-0.04%
2020/07/21	11	9.27	33	9.91	9.20	-22	2,765	-0.80%
2020/07/20	1	9.01	0	0.00	9.20	1	2,543	0.04%
2020/07/17	0	0.00	68	9.09	9.01	-68	2,529	-2.69%
2020/07/15	0	0.00	25	9.46	9.29	-25	2,486	-1.01%
2020/07/14	5	9.56	8	9.69	9.51	-3	2,461	-0.12%
2020/07/13	75	10.00	0	0.00	10.00	75	2,334	3.21%
2020/07/10	2	9.40	0	0.00	9.12	2	2,047	0.10%
2020/07/09	20	9.41	0	0.00	9.34	20	1,934	1.03%
2020/07/08	0	0.00	20	9.24	9.28	-20	1,897	-1.05%
2020/07/07	20	9.54	0	0.00	9.26	20	1,865	1.07%
2020/07/06	0	0.00	30	9.31	9.23	-30	1,816	-1.65%
2020/07/03	30	9.35	20	9.27	9.44	10	1,763	0.57%
2020/07/02	12	9.29	10	9.20	9.23	2	1,668	0.12%
2020/07/01	48	8.65	50	8.48	9.10	-2	1,598	-0.13%
2020/06/30	20	8.52	0	0.00	8.63	20	1,448	1.38%
2020/06/24	0	0.00	5	7.91	7.94	-5	1,326	-0.38%
2020/06/22	7	8.09	8	8.09	8.03	-1	1,329	-0.08%
2020/06/19	8	8.10	0	0.00	8.03	8	1,321	0.61%
2020/06/18	17	8.19	0	0.00	8.07	17	1,322	1.29%
2020/06/17	31	8.04	0	0.00	8.01	31	1,316	2.35%
2020/06/16	19	7.94	0	0.00	7.94	19	1,327	1.43%
2020/06/11	0	0.00	20	8.01	7.90	-20	1,374	-1.46%
2020/06/10	30	8.28	0	0.00	8.26	30	1,361	2.20%
2020/06/05	5	7.81	0	0.00	7.77	5	1,214	0.41%
2020/06/02	3	7.66	0	0.00	7.75	3	1,177	0.25%
2020/04/22	0	0.00	3	6.56	6.53	-3	747	-0.40%
2020/04/16	2	6.74	0	0.00	7.12	2	792	0.25%
2020/04/13	1	6.35	0	0.00	6.34	1	797	0.13%
2020/04/09	0	0.00	4	6.51	6.37	-4	832	-0.48%
2020/03/24	2	5.42	0	0.00	5.42	2	1,009	0.20%
2020/03/23	0	0.00	6	5.10	5.12	-6	1,004	-0.60%
2020/03/20	2	5.31	1	5.36	5.36	1	1,033	0.10%
2020/03/19	1	5.05	2	5.05	5.04	-1	1,011	-0.10%
2020/03/18	2	5.52	2	5.68	5.59	0	983	0.00%
2020/03/17	1	5.65	1	5.73	5.68	0	985	0.00%
2020/03/13	0	0.00	5	6.53	6.57	-5	980	-0.51%
2020/03/12	0	0.00	2	7.27	7.17	-2	958	-0.21%
2020/03/10	0	0.00	2	7.81	7.85	-2	1,055	-0.19%
2020/03/09	3	7.98	0	0.00	7.92	3	1,085	0.28%
2020/03/02	2	7.97	0	0.00	8.10	2	1,242	0.16%
2020/02/13	0	0.00	1	8.60	8.53	-1	1,331	-0.08%
2020/02/04	4	8.66	0	0.00	8.70	4	1,314	0.30%
2020/01/30	0	0.00	4	9.20	8.83	-4	1,283	-0.31%
2020/01/09	4	9.78	0	0.00	9.62	4	1,177	0.34%
2019/12/31	0	0.00	4	10.20	10.20	-4	1,104	-0.36%
2019/12/24	0	0.00	24	10.30	10.20	-24	1,038	-2.31%
2019/12/23	4	10.20	0	0.00	10.10	4	994	0.40%
2019/12/20	24	10.20	3	10.20	10.15	21	935	2.25%
2019/12/18	0	0.00	4	9.93	9.92	-4	898	-0.45%
2019/12/17	5	9.99	0	0.00	9.92	5	906	0.55%
2019/12/11	0	0.00	3	10.00	9.98	-3	885	-0.34%
2019/12/05	0	0.00	2	10.15	9.98	-2	820	-0.24%
2019/12/04	2	9.92	0	0.00	9.92	2	719	0.28%
2019/11/28	1	9.78	0	0.00	9.65	1	654	0.15%
2019/11/26	1	9.50	0	0.00	9.46	1	516	0.19%
2019/11/22	0	0.00	4	8.96	8.95	-4	460	-0.87%
2019/09/09	0	0.00	1	9.00	9.03	-1	505	-0.20%
2019/09/06	0	0.00	20	9.04	9.01	-20	505	-3.95%
2019/09/05	4	9.04	0	0.00	9.03	4	504	0.79%
2019/08/26	0	0.00	4	8.76	8.74	-4	518	-0.77%
2019/08/20	1	8.93	0	0.00	8.87	1	514	0.19%
2019/08/19	0	0.00	3	8.57	8.71	-3	493	-0.61%
2019/08/13	2	8.00	0	0.00	8.02	2	476	0.42%
2019/08/07	1	8.22	0	0.00	8.19	1	482	0.21%
2019/07/25	4	9.05	0	0.00	9.14	4	510	0.78%
2019/07/11	0	0.00	4	9.24	9.24	-4	587	-0.68%
2019/06/25	0	0.00	10	9.41	9.28	-10	745	-1.34%
2019/06/21	10	9.42	0	0.00	9.42	10	746	1.34%
2019/06/20	0	0.00	1	9.12	9.22	-1	759	-0.13%
2019/06/10	0	0.00	1	8.93	8.99	-1	1,149	-0.09%
2019/06/03	0	0.00	15	9.00	9.00	-15	1,439	-1.04%
2019/05/20	0	0.00	1	8.97	8.96	-1	1,808	-0.06%
2019/05/17	1	8.93	0	0.00	8.93	1	1,863	0.05%
2019/05/10	15	9.81	0	0.00	9.75	15	1,852	0.81%
2019/04/30	3	10.15	0	0.00	10.25	3	1,870	0.16%
2019/04/22	0	0.00	9	10.80	10.75	-9	1,879	-0.48%
2019/04/19	0	0.00	1	10.80	10.70	-1	1,946	-0.05%
2019/04/18	0	0.00	20	10.75	10.55	-20	1,948	-1.03%
2019/04/16	16	11.10	0	0.00	11.05	16	1,916	0.83%
2019/04/15	5	10.75	10	10.75	10.75	-5	1,877	-0.27%
2019/04/10	1	10.60	4	10.70	10.70	-3	1,860	-0.16%
2019/04/08	1	10.65	2	10.65	10.60	-1	1,860	-0.05%
2019/04/03	1	10.55	0	0.00	10.60	1	1,847	0.05%
2019/04/02	5	10.35	0	0.00	10.35	5	1,837	0.27%
2019/04/01	5	10.35	0	0.00	10.35	5	1,846	0.27%
2019/03/29	1	10.45	10	10.35	10.45	-9	1,864	-0.48%
2019/03/28	3	10.40	0	0.00	10.35	3	1,871	0.16%
2019/03/15	10	11.65	0	0.00	11.05	10	2,071	0.48%
2019/03/06	0	0.00	1	11.45	11.45	-1	1,629	-0.06%
2019/03/04	0	0.00	1	11.30	11.25	-1	1,493	-0.07%
2019/02/27	0	0.00	1	10.60	10.60	-1	1,369	-0.07%
2019/02/25	1	10.95	2	10.85	10.85	-1	1,429	-0.07%
2019/02/22	1	10.70	0	0.00	10.70	1	1,403	0.07%
2019/02/19	0	0.00	3	10.50	10.40	-3	1,377	-0.22%
2019/02/18	0	0.00	3	10.70	10.55	-3	1,369	-0.22%
2019/02/15	4	10.20	0	0.00	10.25	4	1,309	0.31%
2019/01/14	3	10.30	0	0.00	10.25	3	1,279	0.23%
2019/01/11	0	0.00	3	10.75	10.40	-3	1,273	-0.24%
2019/01/08	0	0.00	3	10.35	10.25	-3	1,191	-0.25%
2019/01/07	0	0.00	2	10.33	10.25	-2	1,197	-0.17%
2019/01/04	0	0.00	3	10.10	10.10	-3	1,227	-0.24%
2018/12/28	0	0.00	1	10.30	10.65	-1	1,260	-0.08%
2018/12/25	3	10.35	0	0.00	10.25	3	1,275	0.24%
2018/12/22	2	10.65	3	10.75	10.75	-1	1,263	-0.08%
2018/12/18	3	10.60	0	0.00	10.45	3	1,195	0.25%
2018/12/17	6	11.23	5	10.98	11.10	1	1,163	0.09%
2018/12/12	3	10.75	0	0.00	10.70	3	1,017	0.29%
2018/11/27	0	0.00	1	9.80	9.79	-1	848	-0.12%
2018/11/01	0	0.00	4	8.43	8.43	-4	1,051	-0.38%
2018/10/09	1	9.69	0	0.00	9.60	1	972	0.10%
2018/09/10	4	10.20	0	0.00	10.10	4	1,114	0.36%
2018/09/07	0	0.00	1	10.30	10.35	-1	1,112	-0.09%
2018/09/04	7	11.10	0	0.00	11.05	7	1,180	0.59%
2018/08/31	1	11.20	0	0.00	11.30	1	1,316	0.08%
2018/08/28	3	11.30	0	0.00	11.20	3	1,526	0.20%
2018/08/17	0	0.00	3	11.38	11.15	-3	1,529	-0.20%
2018/08/16	1	10.95	1	11.15	11.20	0	1,503	0.00%
2018/08/15	0	0.00	8	10.93	11.05	-8	1,490	-0.54%
2018/08/13	2	10.83	0	0.00	10.50	2	1,501	0.13%
2018/08/10	6	11.18	0	0.00	11.10	6	1,486	0.40%
2018/08/06	1	10.75	0	0.00	10.70	1	1,531	0.07%
2018/06/27	0	0.00	8	11.20	11.15	-8	1,746	-0.46%
2018/06/25	8	11.49	0	0.00	11.50	8	1,741	0.46%
2018/06/20	0	0.00	2	11.15	11.00	-2	1,721	-0.12%
2018/06/19	2	11.55	0	0.00	11.20	2	1,721	0.12%
2018/06/15	2	11.50	0	0.00	11.40	2	1,701	0.12%
2018/06/14	1	11.50	0	0.00	11.50	1	1,695	0.06%
2018/06/13	0	0.00	7	11.60	11.55	-7	1,709	-0.41%
2018/06/12	0	0.00	3	11.52	11.55	-3	1,636	-0.18%
2018/06/11	2	11.45	27	11.48	11.45	-25	1,621	-1.54%
2018/06/08	4	11.45	11	11.45	11.45	-7	1,541	-0.45%
2018/06/07	44	11.68	12	11.55	11.75	32	1,481	2.16%
2018/06/06	5	10.70	0	0.00	10.70	5	1,304	0.38%
2018/06/04	0	0.00	2	10.63	10.55	-2	1,357	-0.15%
2018/05/31	2	10.13	0	0.00	10.05	2	1,325	0.15%
2018/05/28	0	0.00	1	10.40	10.20	-1	1,324	-0.08%
2018/05/25	1	10.00	0	0.00	10.00	1	1,311	0.08%
2018/05/23	0	0.00	2	10.00	9.93	-2	1,399	-0.14%
2018/05/22	0	0.00	4	10.05	10.00	-4	1,403	-0.28%
2018/05/21	2	10.20	0	0.00	10.15	2	1,408	0.14%
2018/05/14	1	10.15	0	0.00	10.10	1	1,446	0.07%
2018/05/10	0.1	10.90	0	0.00	10.90	0.1	1,416	0.01%
2018/05/09	0	0.00	1	10.80	10.75	-1	1,406	-0.07%
2018/05/07	0	0.00	1	10.85	10.70	-1	1,440	-0.07%
2018/05/04	5	10.75	0	0.00	10.70	5	1,455	0.34%
2018/04/27	1	10.75	10	10.65	10.65	-9	1,468	-0.61%
2018/04/19	3	11.43	0	0.00	11.40	3	1,561	0.19%
2018/04/10	2	12.05	0	0.00	12.00	2	1,840	0.11%
2018/03/30	0	0.00	1	11.85	11.70	-1	1,977	-0.05%
2018/03/29	1	11.70	0	0.00	11.70	1	2,057	0.05%
2018/03/20	20	12.20	0	0.00	12.20	20	2,933	0.68%
2018/03/19	0	0.00	3	12.60	12.30	-3	3,171	-0.09%
2018/03/13	0	0.00	10	12.75	12.75	-10	3,328	-0.30%
2018/03/07	0	0.00	1	13.00	12.75	-1	3,312	-0.03%
2018/03/05	1	12.80	1	12.80	12.65	0	3,683	0.00%
2018/02/27	0	0.00	1	13.20	12.90	-1	3,731	-0.03%
2018/02/26	0	0.00	2	13.23	13.25	-2	3,706	-0.05%
2018/02/23	1	12.80	0	0.00	12.80	1	3,688	0.03%
2018/02/12	1	11.95	0	0.00	12.05	1	3,707	0.03%
2018/02/08	2	12.15	0	0.00	12.05	2	3,688	0.05%
2018/02/05	2	12.90	0	0.00	13.00	2	3,609	0.06%
2018/01/30	4	13.15	0	0.00	13.20	4	3,786	0.11%
2018/01/25	2	13.30	0	0.00	13.20	2	3,905	0.05%
2018/01/23	0	0.00	2	13.40	13.25	-2	3,914	-0.05%
2018/01/19	0	0.00	5	13.70	13.50	-5	3,934	-0.13%
2018/01/10	1	13.65	0	0.00	13.45	1	3,973	0.03%
2018/01/08	0	0.00	23	14.30	13.75	-23	4,234	-0.54%
2018/01/05	0	0.00	5	14.60	14.45	-5	4,151	-0.12%
2018/01/04	5	14.50	7	14.53	14.60	-2	4,111	-0.05%
2018/01/03	3	14.10	0	0.00	14.10	3	4,052	0.07%
2018/01/02	10	14.25	1	14.35	14.25	9	4,014	0.22%