飛宏 (2457)-凱基-中山券商分點個股進出

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
52.0
漲跌
▲0.9
漲幅
+1.76%
成交量
2,836張
產業
上市電子零組件類股
746人加入追蹤

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/24	0	0.00	1	49.95	50.20	-1	3,332	-0.03%
2024/05/23	1	50.80	1	50.60	50.60	0	3,409	0.00%
2024/05/22	0	0.00	6	50.52	50.50	-6	3,458	-0.17%
2024/05/21	1	50.20	0	0.00	50.40	1	3,522	0.03%
2024/05/20	1	49.85	1	49.60	49.50	0	3,587	0.00%
2024/05/17	2	49.80	0	0.00	49.70	2	3,782	0.05%
2024/05/15	1	49.65	0	0.00	49.50	1	4,296	0.02%
2024/05/14	5	49.95	1	50.20	49.70	4	4,321	0.09%
2024/05/13	0	0.00	22.5	48.10	49.00	-22.5	4,352	-0.52%
2024/05/10	1	48.10	4	48.50	48.45	-3	4,334	-0.07%
2024/05/09	1	50.30	0	0.00	49.95	1	4,257	0.02%
2024/05/08	1	50.50	0	0.00	50.60	1	4,236	0.02%
2024/05/07	12	50.85	2	50.80	51.00	10	4,257	0.23%
2024/05/03	9	51.71	30	52.00	51.50	-21	4,331	-0.48%
2024/05/02	2	52.50	0	0.00	52.80	2	4,380	0.05%
2024/04/30	13	54.08	18	53.33	53.50	-5	4,415	-0.11%
2024/04/29	2	51.50	0	0.00	51.50	2	4,310	0.05%
2024/04/25	0	0.00	20	51.20	51.20	-20	4,328	-0.46%
2024/04/24	2	51.85	0	0.00	52.30	2	4,349	0.05%
2024/04/23	1	51.50	28	50.80	51.00	-27	4,409	-0.61%
2024/04/22	0	0.00	2	51.65	51.00	-2	4,457	-0.04%
2024/04/19	11	53.51	5	52.64	52.50	6	4,465	0.13%
2024/04/18	2	55.10	11	55.58	54.50	-9	4,481	-0.20%
2024/04/17	2	52.45	2	52.95	53.30	0	4,357	0.00%
2024/04/16	1	50.70	5.2	50.53	51.00	-4.2	4,349	-0.10%
2024/04/15	3	52.80	1	53.20	52.30	2	4,370	0.05%
2024/04/12	22	53.93	7	54.37	53.80	15	4,423	0.34%
2024/04/11	2	53.10	0	0.00	52.50	2	4,364	0.05%
2024/04/10	0	0.00	2	54.10	54.10	-2	4,349	-0.05%
2024/04/08	0	54.10	0	0.00	53.70	0	4,448	0.00%
2024/04/03	2	53.50	1	53.40	53.30	1	4,456	0.02%
2024/04/02	6	54.00	1	54.00	54.30	5	4,476	0.11%
2024/04/01	0	0.00	3	54.63	54.60	-3	4,509	-0.07%
2024/03/28	5	53.26	0	0.00	53.00	5	4,526	0.11%
2024/03/27	5	53.30	1	53.90	53.30	4	4,531	0.09%
2024/03/26	2	54.15	0	0.00	53.30	2	4,547	0.04%
2024/03/25	1	55.20	1	55.50	55.20	0	4,531	0.00%
2024/03/22	1	54.89	3	54.60	54.30	-2	4,573	-0.04%
2024/03/21	2	53.55	3	53.77	53.80	-1	4,558	-0.02%
2024/03/20	23	53.53	0	0.00	53.00	23	4,653	0.49%
2024/03/19	2	54.55	15	54.40	54.30	-13	4,634	-0.28%
2024/03/18	2	54.30	0	0.00	54.40	2	4,682	0.04%
2024/03/15	0	0.00	1	54.80	55.00	-1	4,699	-0.02%
2024/03/14	2	55.00	0	0.00	55.20	2	4,778	0.04%
2024/03/13	2	55.00	0	0.00	55.00	2	4,833	0.04%
2024/03/11	1	56.20	16	56.22	56.30	-15	4,964	-0.30%
2024/03/08	10	55.96	0	0.00	55.90	10	5,023	0.20%
2024/03/07	9	58.48	8.7	59.14	58.00	0.3	5,013	0.01%
2024/03/06	6	60.12	0	0.00	60.10	6	4,997	0.12%
2024/03/05	6	59.98	0.3	60.00	60.00	5.7	5,096	0.11%
2024/03/04	14	61.43	3	61.37	60.60	11	5,211	0.21%
2024/03/01	3	60.53	0	0.00	60.30	3	5,228	0.06%
2024/02/29	6	60.67	4	60.90	61.30	2	5,690	0.04%
2024/02/27	6	59.88	0	0.00	60.20	6	6,506	0.09%
2024/02/26	7	61.24	2	61.60	61.20	5	6,952	0.07%
2024/02/23	3	60.17	8.6	60.41	59.70	-5.6	6,907	-0.08%
2024/02/22	3	61.37	17	61.64	61.30	-14	6,865	-0.20%
2024/02/21	12	61.64	4.3	61.85	61.50	7.7	6,858	0.11%
2024/02/20	5.2	61.94	10	62.39	61.80	-4.8	6,946	-0.07%
2024/02/19	22	61.48	15.1	61.94	62.30	6.9	6,809	0.10%
2024/02/16	1	58.30	8	57.96	58.70	-7	6,414	-0.11%
2024/02/05	1	55.70	0	0.00	56.10	1	6,399	0.02%
2024/02/02	3	57.07	0	0.00	57.00	3	6,378	0.05%
2024/02/01	0	0.00	7	56.76	57.20	-7	6,381	-0.11%
2024/01/31	0	0.00	8	57.11	57.00	-8	6,377	-0.13%
2024/01/30	7	57.79	5	58.08	57.80	2	6,392	0.03%
2024/01/29	9	58.61	17	58.64	58.80	-8	6,439	-0.12%
2024/01/26	2	57.20	0	0.00	56.90	2	6,422	0.03%
2024/01/25	3	58.17	4	58.10	58.00	-1	6,482	-0.02%
2024/01/24	0	0.00	5	58.50	58.60	-5	6,668	-0.07%
2024/01/23	0	0.00	9	57.67	57.30	-9	6,673	-0.13%
2024/01/22	0	0.00	4	56.70	57.00	-4	6,658	-0.06%
2024/01/19	6	56.07	2	56.80	56.50	4	6,715	0.06%
2024/01/18	2	55.80	8	55.33	56.00	-6	6,766	-0.09%
2024/01/17	2.1	56.46	0	0.00	55.30	2.1	6,908	0.03%
2024/01/16	4	57.98	4.9	58.00	57.60	-0.9	7,033	-0.01%
2024/01/15	3	57.33	4	58.00	58.30	-1	7,136	-0.01%
2024/01/12	1	57.10	2	57.75	56.90	-1	7,196	-0.01%
2024/01/11	1	55.40	2	56.30	57.10	-1	7,181	-0.01%
2024/01/10	7	55.13	0	0.00	55.00	7	7,209	0.10%
2024/01/09	3	57.07	2	57.70	56.50	1	7,231	0.01%
2024/01/08	3	59.60	1	59.70	58.90	2	7,202	0.03%
2023/12/29	8	58.70	8	58.90	58.90	0	7,180	0.00%
2023/12/27	3	59.13	2	58.60	58.40	1	7,222	0.01%
2023/12/26	1	58.80	5	58.12	59.00	-4	7,298	-0.05%
2023/12/25	1	57.00	1	57.10	57.00	0	7,276	0.00%
2023/12/22	2	56.40	20	56.30	56.40	-18	7,282	-0.25%
2023/12/21	6	56.62	2	56.70	56.60	4	7,287	0.05%
2023/12/19	12	57.24	10	58.40	57.30	2	7,311	0.03%
2023/12/18	12	59.18	0	0.00	59.00	12	7,300	0.16%
2023/12/15	45	59.49	20	59.60	59.10	25	7,317	0.34%
2023/12/14	1	58.80	1	58.70	58.20	0	7,234	0.00%
2023/12/13	16	58.69	3	58.60	58.30	13	7,219	0.18%
2023/12/12	5	59.30	0	0.00	59.00	5	7,208	0.07%
2023/12/11	1	59.90	0	0.00	59.60	1	7,208	0.01%
2023/12/08	4	60.82	8.5	60.52	61.00	-4.5	7,155	-0.06%
2023/12/07	3	60.77	2	62.15	60.50	1	7,155	0.01%
2023/12/06	3	62.73	2	61.50	61.60	1	7,150	0.01%
2023/12/05	2	61.80	5.1	61.85	62.80	-3.1	7,114	-0.04%
2023/12/04	2	62.25	0	0.00	61.80	2	7,125	0.03%
2023/12/01	12	62.39	2	62.40	62.50	10	7,404	0.14%
2023/11/30	3	63.90	16	64.03	62.20	-13	7,390	-0.18%
2023/11/29	28.3	63.73	8	63.23	63.50	20.3	7,352	0.28%
2023/11/28	6.5	63.30	4	62.93	62.80	2.5	7,299	0.03%
2023/11/27	13	64.23	34	64.19	62.90	-21	7,315	-0.29%
2023/11/24	17.1	64.00	31.3	63.28	63.20	-14.2	6,905	-0.21%
2023/11/22	3	57.70	4	57.43	57.50	-1	5,689	-0.02%
2023/11/20	3	55.80	3	57.50	56.70	0	5,793	0.00%
2023/11/17	8	57.68	8	56.90	56.20	0	5,768	0.00%
2023/11/16	3	55.30	6	55.60	56.40	-3	5,691	-0.05%
2023/11/15	0.1	54.80	0	0.00	54.60	0.1	5,899	0.00%
2023/11/13	1	53.00	2.7	53.66	54.00	-1.7	6,271	-0.03%
2023/11/09	3.4	53.31	0	0.00	53.20	3.4	6,463	0.05%
2023/11/08	10	54.33	3	54.23	54.20	7	6,531	0.11%
2023/11/07	1	54.20	1	54.70	54.20	0	6,689	0.00%
2023/11/06	2	53.95	13.7	54.94	54.90	-11.7	6,783	-0.17%
2023/11/03	4.7	53.67	25	53.57	53.30	-20.3	6,757	-0.30%
2023/11/02	1	52.90	3	52.87	52.80	-2	6,792	-0.03%
2023/11/01	4	52.03	3	52.00	51.80	1	6,790	0.01%
2023/10/31	0	0.00	7	53.30	52.50	-7	6,621	-0.11%
2023/10/30	10	55.79	6	55.55	54.60	4	6,706	0.06%
2023/10/27	5	55.92	6	56.95	55.40	-1	6,836	-0.01%
2023/10/26	11	58.26	2	58.35	57.00	9	6,903	0.13%
2023/10/25	5	59.10	5	58.94	59.10	0	6,979	0.00%
2023/10/24	7	56.03	3	57.00	56.80	4	6,897	0.06%
2023/10/23	5	54.24	1	53.60	53.60	4	6,906	0.06%
2023/10/20	0	0.00	2	54.60	55.00	-2	6,885	-0.03%
2023/10/19	7	56.47	4.4	56.37	56.10	2.6	7,039	0.04%
2023/10/18	1	58.30	0	0.00	57.70	1	7,065	0.01%
2023/10/17	91	59.17	5	59.00	60.60	86	7,114	1.21%
2023/10/16	1	59.30	0	0.00	58.70	1	7,238	0.01%
2023/10/13	0	0.00	2	62.80	61.50	-2	7,546	-0.03%
2023/10/12	0	0.00	3	62.50	62.50	-3	8,089	-0.04%
2023/10/11	0	0.00	1	62.00	61.70	-1	8,216	-0.01%
2023/10/06	10	61.90	1	61.80	61.60	9	8,402	0.11%
2023/10/05	0	0.00	64	62.94	61.80	-64	8,712	-0.73%
2023/10/04	0	0.00	4	61.13	60.80	-4	9,087	-0.04%
2023/10/03	11	62.69	11	62.05	62.00	0	9,280	0.00%
2023/10/02	14	62.37	34	62.89	63.00	-20	9,528	-0.21%
2023/09/26	0.1	59.00	0	0.00	58.50	0.1	10,168	0.00%
2023/09/25	6	58.93	0	0.00	58.80	6	10,308	0.06%
2023/09/22	2	59.40	2	59.70	59.70	0	10,443	0.00%
2023/09/21	1	59.70	8	60.53	59.60	-7	10,508	-0.07%
2023/09/20	1	61.20	0	0.00	60.90	1	10,594	0.01%
2023/09/19	2	61.70	0	0.00	61.30	2	10,873	0.02%
2023/09/18	3	63.03	1	62.50	62.50	2	11,060	0.02%
2023/09/15	1	63.20	0	0.00	63.60	1	11,386	0.01%
2023/09/14	1	63.20	3	62.70	62.70	-2	11,551	-0.02%
2023/09/13	15	62.50	30	63.00	62.10	-15	11,775	-0.13%
2023/09/12	2	63.15	2	62.60	62.00	0	12,067	0.00%
2023/09/11	2	63.90	9	64.62	63.40	-7	12,282	-0.06%
2023/09/08	10	66.20	0	0.00	66.00	10	12,596	0.08%
2023/09/07	5	68.62	4	68.23	68.00	1	13,011	0.01%
2023/09/06	11	67.57	15	67.69	67.80	-4	13,275	-0.03%
2023/09/05	98	69.68	3	69.97	70.70	95	13,234	0.72%
2023/09/04	7	70.31	53	70.02	69.10	-46	13,658	-0.34%
2023/09/01	10	72.79	21	73.20	71.10	-11	14,142	-0.08%
2023/08/31	35	72.57	4	72.02	73.00	31	14,509	0.21%
2023/08/30	10	71.72	1	71.60	71.00	9	15,025	0.06%
2023/08/29	33	71.18	4	71.10	71.50	29	16,015	0.18%
2023/08/28	2	70.15	1	70.10	70.00	1	17,175	0.01%
2023/08/25	1	69.90	1	70.00	69.90	0	18,143	0.00%
2023/08/24	2	69.40	5	69.38	69.00	-3	18,544	-0.02%
2023/08/23	0	0.00	4	68.53	68.60	-4	18,973	-0.02%
2023/08/22	1	68.00	3	68.43	68.50	-2	19,242	-0.01%
2023/08/21	1	70.20	2	68.90	68.70	-1	19,614	-0.01%
2023/08/18	11	70.12	32	69.16	69.80	-21	21,131	-0.10%
2023/08/17	2	66.45	31.1	66.75	66.90	-29.1	21,030	-0.14%
2023/08/16	2	66.30	2	66.20	66.20	0	21,193	0.00%
2023/08/15	4	64.60	5	63.80	64.60	-1	21,721	0.00%
2023/08/14	62	61.80	0	0.00	62.10	62	22,208	0.28%
2023/08/11	10	63.45	3	63.77	63.50	7	22,801	0.03%
2023/08/10	90	61.98	3	62.90	61.60	87	23,117	0.38%
2023/08/09	0	0.00	7	63.64	63.50	-7	23,717	-0.03%
2023/08/08	11	63.66	0	0.00	64.40	11	24,317	0.05%
2023/08/07	3	65.00	0	0.00	65.20	3	24,618	0.01%
2023/08/04	2	65.40	0	0.00	65.40	2	25,312	0.01%
2023/08/02	20	65.10	3	66.50	65.30	17	25,743	0.07%
2023/08/01	41	66.26	4.5	66.97	66.50	36.5	26,070	0.14%
2023/07/31	31	67.78	16	69.55	67.50	15	26,375	0.06%
2023/07/28	0	0.00	2	68.70	69.50	-2	26,653	-0.01%
2023/07/27	3	70.17	0	0.00	69.50	3	27,081	0.01%
2023/07/26	3	70.60	1	69.60	69.70	2	27,576	0.01%
2023/07/25	4	71.00	20	70.45	70.60	-16	27,814	-0.06%
2023/07/24	37	70.06	46	70.19	70.00	-9	28,006	-0.03%
2023/07/21	23.2	72.75	14	73.56	73.60	9.2	28,207	0.03%
2023/07/20	4	72.80	0.5	73.50	73.20	3.5	29,256	0.01%
2023/07/19	43	73.35	6	74.80	72.50	37	29,584	0.13%
2023/07/18	44	74.41	51	75.53	74.00	-7	30,150	-0.02%
2023/07/17	37	76.73	40	74.92	76.70	-3	30,543	-0.01%
2023/07/14	3	74.13	9	73.21	72.60	-6	31,042	-0.02%
2023/07/13	9	73.29	3	73.60	72.80	6	32,704	0.02%
2023/07/12	71	71.42	16	71.46	72.00	55	33,621	0.16%
2023/07/11	76	72.53	8.2	73.07	72.00	67.8	34,256	0.20%
2023/07/10	42	77.03	0	0.00	76.00	42	34,499	0.12%
2023/07/07	2	78.85	1	79.00	78.30	1	34,755	0.00%
2023/07/06	29	78.59	21	79.18	77.70	8	35,037	0.02%
2023/07/05	19	79.91	19	80.27	79.40	0	35,753	0.00%
2023/07/04	5	77.92	15	79.31	77.60	-10	35,789	-0.03%
2023/07/03	4	78.63	11	78.95	78.80	-7	35,870	-0.02%
2023/06/30	62	77.14	3	77.60	78.00	59	36,476	0.16%
2023/06/29	7	75.63	7	75.31	75.50	0	36,628	0.00%
2023/06/28	14	76.19	8	76.05	75.30	6	36,905	0.02%
2023/06/27	4	77.15	24	76.98	75.60	-20	37,163	-0.05%
2023/06/21	12.2	80.83	21	81.19	81.80	-8.8	37,430	-0.02%
2023/06/20	17.1	79.44	4	79.90	79.40	13.1	37,547	0.03%
2023/06/19	14	80.26	25	80.80	80.80	-11	38,426	-0.03%
2023/06/16	27	80.71	22	80.05	79.10	5	39,863	0.01%
2023/06/15	14	79.55	2	79.05	79.00	12	40,410	0.03%
2023/06/14	11	81.08	29	81.63	80.30	-18	41,215	-0.04%
2023/06/13	19	81.67	34	80.99	82.30	-15	41,842	-0.04%
2023/06/12	36	79.28	21	79.05	78.50	15	42,435	0.04%
2023/06/09	18	80.32	27	79.84	79.00	-9	43,618	-0.02%
2023/06/08	22.2	79.36	8.4	79.79	78.90	13.8	44,550	0.03%
2023/06/07	18.1	83.12	37	83.32	81.50	-18.9	45,822	-0.04%
2023/06/06	13.1	83.29	10.2	84.15	82.60	2.9	46,949	0.01%
2023/06/05	44	85.70	26	85.40	85.70	18	47,549	0.04%
2023/06/02	45	82.91	43.2	82.93	83.40	1.8	47,681	0.00%
2023/06/01	71	81.09	99	80.07	81.90	-28	47,138	-0.06%
2023/05/31	31	77.66	11	78.13	78.40	20	46,628	0.04%
2023/05/30	15	77.58	35	77.68	76.60	-20	45,748	-0.04%
2023/05/29	17	76.65	34	76.28	76.40	-17	45,395	-0.04%
2023/05/26	96.1	74.48	18	73.93	73.70	78.1	45,058	0.17%
2023/05/25	22.2	75.10	16	74.68	74.50	6.2	44,998	0.01%
2023/05/24	62.6	76.76	36	79.54	75.80	26.6	44,898	0.06%
2023/05/23	55	75.07	23	75.23	75.50	32	44,540	0.07%
2023/05/22	4	74.40	7	74.13	75.30	-3	44,960	-0.01%
2023/05/19	33.3	76.01	27	73.94	73.20	6.3	44,786	0.01%
2023/05/18	25	76.00	85	76.15	75.80	-60	44,433	-0.14%
2023/05/17	24	75.20	26	75.22	74.10	-2	43,886	0.00%
2023/05/16	12	74.43	109	73.89	74.40	-97	43,212	-0.22%	大賣/
2023/05/15	39	73.93	120	74.11	72.70	-81	42,738	-0.19%	大賣/
2023/05/12	37	71.83	54	70.59	73.20	-17	42,094	-0.04%
2023/05/11	123	69.45	35	69.46	68.90	88	41,514	0.21%	大買/
2023/05/10	39.1	69.42	73.1	69.77	70.00	-34	41,156	-0.08%
2023/05/09	39	74.01	71	73.41	71.70	-32	40,450	-0.08%
2023/05/08	64.1	72.65	33	72.92	73.80	31.1	39,949	0.08%
2023/05/05	56.2	72.08	7	72.49	71.20	49.2	39,498	0.12%
2023/05/04	12.1	75.49	33	75.99	74.00	-20.9	39,065	-0.05%
2023/05/03	13	76.23	67	76.51	76.00	-54	38,702	-0.14%
2023/05/02	51	75.45	17	75.42	76.50	34	38,138	0.09%
2023/04/28	49	73.61	8	73.23	73.50	41	37,572	0.11%
2023/04/27	13	71.60	6	71.98	71.90	7	37,132	0.02%
2023/04/26	25	71.35	31	71.67	71.90	-6	36,803	-0.02%
2023/04/25	57.1	73.05	71	73.55	72.70	-13.9	36,370	-0.04%
2023/04/24	50	73.50	43.1	73.13	73.30	6.9	35,247	0.02%
2023/04/21	35	73.44	99	74.48	72.50	-64	34,861	-0.18%
2023/04/20	18	75.10	57	75.82	74.60	-39	34,112	-0.11%
2023/04/19	45.1	78.40	42	78.54	77.80	3.1	33,376	0.01%
2023/04/18	66.5	77.03	48.2	77.74	76.40	18.3	32,320	0.06%
2023/04/17	32.2	71.29	34	72.52	75.90	-1.8	30,534	-0.01%
2023/04/14	32	69.46	29	69.00	69.00	3	29,403	0.01%
2023/04/13	15	66.73	60	66.77	67.30	-45	28,431	-0.16%
2023/04/12	26	67.45	43	67.24	66.30	-17	27,694	-0.06%
2023/04/11	52	67.03	64	66.91	66.30	-12	27,252	-0.04%
2023/04/10	47	66.45	161	64.74	66.60	-114	26,706	-0.43%	大賣/鉅額交易
2023/04/07	20	62.83	124	62.83	62.50	-104	25,805	-0.40%	大賣/鉅額交易
2023/04/06	20	60.46	7	60.54	61.60	13	25,429	0.05%
2023/03/31	33	62.72	25	62.40	60.30	8	25,221	0.03%
2023/03/30	9	60.62	2	60.75	60.80	7	24,733	0.03%
2023/03/29	6	59.52	6	59.95	59.80	0	24,759	0.00%
2023/03/28	28	59.54	30.7	59.53	59.20	-2.7	25,009	-0.01%
2023/03/27	21	60.49	15	60.01	59.80	6	24,753	0.02%
2023/03/24	17	59.79	13	59.56	60.00	4	24,383	0.02%
2023/03/23	8	59.05	30	59.23	59.50	-22	24,068	-0.09%
2023/03/22	59.1	60.69	53	59.59	59.00	6.1	23,610	0.03%
2023/03/21	34	62.30	28	62.68	61.10	6	22,529	0.03%
2023/03/20	59	59.59	20	59.74	59.50	39	20,843	0.19%
2023/03/17	38	60.09	18	59.59	59.10	20	20,016	0.10%
2023/03/16	42	57.44	32	57.74	58.50	10	18,949	0.05%
2023/03/15	34	59.27	26	59.48	59.20	8	18,059	0.04%
2023/03/14	59	56.59	49	56.80	58.40	10	17,276	0.06%
2023/03/13	50	56.54	62	56.20	56.20	-12	15,806	-0.08%
2023/03/10	112	56.18	144	57.01	56.60	-32	14,616	-0.22%	大買/大賣/
2023/03/09	90	55.46	33	55.50	54.80	57	13,026	0.44%
2023/03/08	22	51.14	26	53.45	54.70	-4	11,630	-0.03%
2023/03/07	19	49.97	17	49.74	49.80	2	10,742	0.02%
2023/03/06	24	48.54	30.1	48.74	48.75	-6.1	10,455	-0.06%
2023/03/03	26	47.73	34	47.96	46.90	-8	10,502	-0.08%
2023/03/02	16	46.71	3	45.95	47.05	13	10,050	0.13%
2023/03/01	8	45.43	5	45.78	45.60	3	9,884	0.03%
2023/02/24	5	45.48	23	45.72	45.45	-18	9,774	-0.18%
2023/02/23	5	46.71	8	46.93	46.60	-3	9,572	-0.03%
2023/02/22	43	46.06	24	46.08	47.20	19	9,388	0.20%
2023/02/21	71	46.91	65	46.19	46.70	6	9,065	0.07%
2023/02/20	14	45.02	27.6	45.05	46.35	-13.6	7,673	-0.18%
2023/02/17	10	42.35	2	42.20	42.15	8	7,037	0.11%
2023/02/16	10	42.46	27	42.46	42.35	-17	6,955	-0.24%
2023/02/15	0	0.00	1	40.50	40.75	-1	6,725	-0.01%
2023/02/14	0	0.00	1	39.85	39.80	-1	6,699	-0.01%
2023/02/13	2	39.98	0	0.00	39.95	2	6,721	0.03%
2023/02/10	1	39.85	3	39.90	39.90	-2	6,759	-0.03%
2023/02/09	1	41.50	1	41.65	41.35	0	6,706	0.00%
2023/02/08	2	41.35	1	41.15	41.05	1	6,678	0.01%
2023/02/07	6	41.39	5	41.05	41.25	1	6,645	0.02%
2023/02/06	1	40.90	0	0.00	40.65	1	6,589	0.02%
2023/02/03	2.5	40.88	1	40.70	40.45	1.5	6,578	0.02%
2023/02/02	0	0.00	1	40.70	40.60	-1	6,560	-0.02%
2023/02/01	1	40.10	7	40.16	40.45	-6	6,540	-0.09%
2023/01/30	1	38.70	2	38.88	38.85	-1	6,526	-0.02%
2023/01/16	0	0.00	0.6	38.00	37.90	-0.6	6,518	-0.01%
2023/01/13	2	38.10	0	0.00	38.00	2	6,533	0.03%
2023/01/10	0.1	40.10	0	0.00	40.10	0.1	6,526	0.00%
2023/01/09	1	40.30	0	0.00	40.15	1	6,569	0.02%
2023/01/06	0	0.00	2	40.23	40.05	-2	6,595	-0.03%
2023/01/05	1	40.95	0	0.00	40.05	1	6,654	0.02%
2023/01/03	1	39.30	0	0.00	39.95	1	6,679	0.01%
2022/12/28	1	39.55	0	0.00	39.00	1	6,845	0.01%
2022/12/26	0	0.00	0.1	40.25	40.00	-0.1	6,852	0.00%
2022/12/23	9	41.29	0	0.00	41.00	9	6,825	0.13%
2022/12/22	4	42.28	6	41.86	41.50	-2	6,795	-0.03%
2022/12/21	8	42.35	9	42.08	42.40	-1	6,585	-0.02%
2022/12/20	5	42.53	18	41.82	40.65	-13	6,274	-0.21%
2022/12/19	0	0.00	3	40.37	41.25	-3	5,759	-0.05%
2022/12/16	1	39.10	7	39.39	39.40	-6	5,685	-0.11%
2022/12/15	1	40.50	0	0.00	40.50	1	5,680	0.02%
2022/12/14	1	39.70	0	0.00	39.70	1	5,709	0.02%
2022/12/09	5	40.15	1	40.15	39.90	4	6,895	0.06%
2022/12/08	1	40.00	0	0.00	39.80	1	6,969	0.01%
2022/12/07	4	40.46	1	40.90	39.75	3	6,967	0.04%
2022/12/06	43	42.81	51	41.77	41.65	-8	6,883	-0.12%
2022/12/05	1	42.10	5	41.65	41.70	-4	6,639	-0.06%
2022/12/02	15	41.75	0	0.00	41.75	15	6,574	0.23%
2022/12/01	1.2	41.98	4	41.70	41.60	-2.8	6,509	-0.04%
2022/11/30	7.7	42.29	6	42.26	41.80	1.7	6,398	0.03%
2022/11/29	26.4	41.07	39	40.93	41.25	-12.7	6,186	-0.20%
2022/11/28	14	42.43	2	41.70	41.70	12	6,208	0.19%
2022/11/25	16	42.01	17.9	41.73	42.30	-1.9	5,779	-0.03%
2022/11/24	11	39.11	15	39.21	38.85	-4	5,224	-0.08%
2022/11/23	2	36.70	0	0.00	36.65	2	4,905	0.04%
2022/11/22	1	36.90	0	0.00	36.70	1	4,949	0.02%
2022/11/18	3	37.93	1	39.00	37.30	2	5,005	0.04%
2022/11/17	7	38.42	8	38.63	38.45	-1	4,945	-0.02%
2022/11/16	3	37.97	0	0.00	37.85	3	4,917	0.06%
2022/11/14	1	37.00	5	37.06	37.05	-4	4,925	-0.08%
2022/11/10	2	37.70	0	0.00	37.80	2	4,919	0.04%
2022/11/08	0	0.00	1	38.45	37.45	-1	4,996	-0.02%
2022/11/04	3	37.50	4	37.41	37.40	-1	5,071	-0.02%
2022/11/02	0	0.00	2	37.00	36.60	-2	5,083	-0.04%
2022/10/31	0	0.00	1	35.90	35.75	-1	5,187	-0.02%
2022/10/27	0	0.00	2	35.73	36.30	-2	5,247	-0.04%
2022/10/26	1	34.90	1	35.30	35.05	0	5,287	0.00%
2022/10/25	0	0.00	2	34.95	34.85	-2	5,348	-0.04%
2022/10/24	1	34.80	1	35.40	34.80	0	5,376	0.00%
2022/10/21	1	34.60	0	0.00	34.30	1	5,389	0.02%
2022/10/19	0	0.00	1	36.35	36.10	-1	5,391	-0.02%
2022/10/17	1	33.80	1	34.55	34.95	0	5,439	0.00%
2022/10/14	7	34.87	4	35.18	35.05	3	5,487	0.05%
2022/10/13	1	34.10	0	0.00	33.40	1	5,492	0.02%
2022/10/12	1	35.65	0	0.00	35.70	1	5,461	0.02%
2022/10/11	3	36.82	2	37.08	36.10	1	5,477	0.02%
2022/10/07	1	38.20	4	38.31	38.20	-3	5,656	-0.05%
2022/10/06	2	38.53	3	38.32	38.20	-1	5,817	-0.02%
2022/10/05	0	0.00	1	37.60	36.90	-1	5,703	-0.02%
2022/10/04	1	37.05	3	36.83	37.05	-2	5,697	-0.04%
2022/10/03	1	35.30	0	0.00	35.65	1	5,696	0.02%
2022/09/30	1	34.15	6	34.55	35.50	-5	5,806	-0.09%
2022/09/28	0	0.00	3	35.25	34.85	-3	5,833	-0.05%
2022/09/27	1	36.00	0	0.00	36.50	1	5,809	0.02%
2022/09/26	8	35.65	1	37.05	35.75	7	5,831	0.12%
2022/09/23	0	0.00	12	38.22	38.05	-12	5,846	-0.21%
2022/09/22	1	38.00	1	39.10	39.10	0	5,876	0.00%
2022/09/21	1	38.60	1	39.35	38.90	0	5,857	0.00%
2022/09/20	4	38.11	0	0.00	39.35	4	5,801	0.07%
2022/09/19	1	41.60	0	0.00	38.95	1	5,647	0.02%
2022/09/16	22	41.42	25	41.86	41.60	-3	5,366	-0.06%
2022/09/15	3	39.93	1	39.65	39.20	2	4,783	0.04%
2022/09/14	0	0.00	1	38.70	39.30	-1	4,728	-0.02%
2022/09/13	2	39.05	9	39.34	39.15	-7	4,738	-0.15%
2022/09/12	0	0.00	2	38.83	39.20	-2	4,743	-0.04%
2022/09/06	4	37.16	1	37.10	37.00	3	4,806	0.06%
2022/09/05	7	39.09	4	38.88	38.15	3	4,777	0.06%
2022/09/02	5	40.54	3	40.15	40.30	2	4,717	0.04%
2022/09/01	1	39.60	0	0.00	39.55	1	4,520	0.02%
2022/08/31	1	38.25	3	39.17	39.15	-2	4,456	-0.04%
2022/08/30	1	38.10	0	0.00	38.15	1	4,752	0.02%
2022/08/29	4	37.94	0	0.00	37.80	4	4,845	0.08%
2022/08/26	2	39.13	3	39.63	39.60	-1	4,835	-0.02%
2022/08/25	0	0.00	10	38.49	38.75	-10	4,848	-0.21%
2022/08/24	1	38.55	0	0.00	38.10	1	5,138	0.02%
2022/08/22	11	38.42	4	38.60	38.40	7	5,192	0.13%
2022/08/19	1	39.60	0	0.00	39.45	1	5,279	0.02%
2022/08/18	1	40.15	2	40.18	39.90	-1	5,301	-0.02%
2022/08/17	1	39.60	3	39.52	39.70	-2	5,298	-0.04%
2022/08/16	0	0.00	2	39.33	39.15	-2	5,267	-0.04%
2022/08/15	0	0.00	4	38.84	39.10	-4	5,227	-0.08%
2022/08/12	1	37.95	0	0.00	38.05	1	5,186	0.02%
2022/08/11	0	0.00	1	39.75	37.90	-1	5,185	-0.02%
2022/08/10	0	0.00	1	38.20	38.25	-1	5,096	-0.02%
2022/08/09	1	37.60	1	38.20	37.95	0	5,102	0.00%
2022/08/08	1	36.80	0	0.00	37.55	1	5,119	0.02%
2022/08/05	0	0.00	1	37.90	37.60	-1	5,162	-0.02%
2022/08/02	3	36.52	0	0.00	36.50	3	5,192	0.06%
2022/08/01	0.5	38.50	6	38.28	38.35	-5.5	5,145	-0.11%
2022/07/29	0	0.00	11	37.13	37.20	-11	5,100	-0.22%
2022/07/27	1	36.35	0	0.00	36.65	1	5,139	0.02%
2022/07/22	7	37.41	6	37.91	36.80	1	5,224	0.02%
2022/07/21	1	36.85	3	36.90	37.35	-2	5,315	-0.04%
2022/07/20	0	0.00	22	36.50	36.05	-22	5,269	-0.42%
2022/07/19	1	36.00	0	0.00	35.95	1	5,357	0.02%
2022/07/18	0	0.00	1	36.30	36.10	-1	5,373	-0.02%
2022/07/15	4	36.19	2	36.25	36.00	2	5,369	0.04%
2022/07/14	2	34.23	4	35.83	36.30	-2	5,204	-0.04%
2022/07/08	0	0.00	4	33.81	33.60	-4	5,283	-0.08%
2022/07/07	1	30.75	14	30.73	31.50	-13	5,211	-0.25%
2022/07/06	1	30.55	0	0.00	30.25	1	5,275	0.02%
2022/07/04	2	31.10	5	31.82	31.00	-3	5,410	-0.06%
2022/07/01	8	32.01	45	32.49	31.70	-37	5,539	-0.67%
2022/06/30	7	34.83	0	0.00	34.00	7	5,642	0.12%
2022/06/28	4	36.49	0	0.00	36.80	4	5,901	0.07%
2022/06/24	0	0.00	3.1	37.29	36.85	-3.1	6,996	-0.04%
2022/06/22	0	0.00	1	35.70	35.60	-1	8,370	-0.01%
2022/06/20	1	36.20	0	0.00	35.10	1	9,495	0.01%
2022/06/16	1	37.60	0	0.00	37.40	1	9,509	0.01%
2022/06/15	13	38.40	1	38.90	38.30	12	9,536	0.13%
2022/06/14	4	38.31	0	0.00	39.10	4	9,575	0.04%
2022/06/13	1	38.70	2	39.00	38.80	-1	9,597	-0.01%
2022/06/10	1	39.85	0	0.00	40.00	1	9,611	0.01%
2022/06/09	3	40.73	11	40.64	40.60	-8	9,630	-0.08%
2022/06/08	16	42.17	5	41.30	41.25	11	9,651	0.11%
2022/06/07	0	0.00	2	39.30	40.30	-2	9,377	-0.02%
2022/06/06	2	39.40	3	39.35	39.15	-1	9,352	-0.01%
2022/06/02	5	40.22	1	40.55	40.00	4	9,466	0.04%
2022/06/01	16	41.71	9	41.28	40.75	7	9,549	0.07%
2022/05/31	3	39.30	3	39.13	39.40	0	9,420	0.00%
2022/05/30	2	39.25	4	38.99	39.15	-2	9,594	-0.02%
2022/05/27	0	0.00	1	39.30	38.10	-1	9,640	-0.01%
2022/05/26	1	38.30	7	37.88	37.40	-6	9,685	-0.06%
2022/05/25	4	38.75	0	0.00	38.80	4	9,758	0.04%
2022/05/23	1	38.75	1	38.85	38.35	0	10,009	0.00%
2022/05/20	2	38.55	3	38.60	38.35	-1	10,206	-0.01%
2022/05/19	3	37.35	0	0.00	38.40	3	10,389	0.03%
2022/05/18	7	38.65	5	38.52	38.40	2	10,582	0.02%
2022/05/17	1	38.10	4	37.94	38.10	-3	11,380	-0.03%
2022/05/16	2	37.38	2	37.45	37.35	0	11,789	0.00%
2022/05/12	2	36.35	0	0.00	35.00	2	11,857	0.02%
2022/05/11	1	37.30	1	37.95	37.30	0	11,831	0.00%
2022/05/10	1	37.30	0	0.00	38.25	1	11,976	0.01%
2022/05/09	1	38.90	0	0.00	38.60	1	12,027	0.01%
2022/05/06	1	39.85	1	39.70	39.85	0	12,155	0.00%
2022/05/05	2	41.15	2	41.70	41.00	0	12,278	0.00%
2022/05/04	4	40.23	3	40.50	40.55	1	12,324	0.01%
2022/05/03	7	39.69	7	39.55	39.70	0	12,455	0.00%
2022/04/28	1	38.10	0	0.00	38.70	1	12,814	0.01%
2022/04/27	3	38.43	0	0.00	38.65	3	12,841	0.02%
2022/04/25	15	40.95	10	41.22	40.95	5	12,852	0.04%
2022/04/22	1	42.95	1	43.50	43.25	0	12,957	0.00%
2022/04/21	2	43.35	1	43.45	43.60	1	13,093	0.01%
2022/04/19	1	42.40	2	42.65	42.05	-1	13,467	-0.01%
2022/04/18	3	42.43	6	42.78	42.35	-3	13,793	-0.02%
2022/04/15	2	43.98	30	44.34	43.80	-28	13,993	-0.20%
2022/04/14	13	45.65	2	45.15	45.10	11	14,415	0.08%
2022/04/13	16	44.59	5	44.60	44.50	11	14,620	0.08%
2022/04/12	2	44.20	1	43.40	44.20	1	14,967	0.01%
2022/04/11	23	44.45	27	44.73	44.00	-4	15,448	-0.03%
2022/04/08	33	46.07	38	45.99	45.75	-5	15,823	-0.03%
2022/04/07	37	46.22	33	46.79	45.20	4	16,675	0.02%
2022/04/06	57	47.55	48	47.64	47.15	9	16,890	0.05%
2022/04/01	2	46.20	1	46.30	46.10	1	17,214	0.01%
2022/03/31	5	47.51	12	47.82	46.80	-7	18,222	-0.04%
2022/03/30	66	48.56	32	48.51	48.25	34	19,103	0.18%
2022/03/29	14	47.11	20	48.15	46.95	-6	21,757	-0.03%
2022/03/28	21	48.29	24	47.91	47.60	-3	22,374	-0.01%
2022/03/25	15	47.83	41	47.47	47.65	-26	22,255	-0.12%
2022/03/24	36	46.80	30.1	47.17	45.90	5.9	21,832	0.03%
2022/03/23	16	44.53	4	45.69	45.75	12	21,678	0.06%
2022/03/21	1	42.85	1	43.55	42.65	0	24,311	0.00%
2022/03/18	1	43.35	2.5	43.01	43.30	-1.5	25,021	-0.01%
2022/03/15	5	42.02	1	41.95	41.90	4	26,355	0.02%
2022/03/14	1	42.00	3	42.85	43.15	-2	26,570	-0.01%
2022/03/11	0.1	42.10	2	42.40	42.10	-1.9	27,074	-0.01%
2022/03/10	0	0.00	2	43.40	43.35	-2	27,079	-0.01%
2022/03/09	0	0.00	1	42.35	42.65	-1	27,036	0.00%
2022/03/08	5	41.98	1	42.90	41.75	4	27,012	0.01%
2022/03/07	7	43.59	2	43.50	43.00	5	26,897	0.02%
2022/03/04	21	45.71	14.2	46.12	45.50	6.8	26,779	0.03%
2022/03/03	11	47.15	7	46.90	46.55	4	26,680	0.01%
2022/03/02	2	46.15	0	0.00	46.90	2	26,600	0.01%
2022/03/01	25	46.38	23	46.72	46.85	2	26,662	0.01%
2022/02/25	1	45.20	11	45.10	44.80	-10	26,695	-0.04%
2022/02/24	7	44.07	1	45.75	44.05	6	26,666	0.02%
2022/02/23	21	46.41	0	0.00	46.50	21	26,540	0.08%
2022/02/22	4	45.43	1	47.10	45.40	3	26,548	0.01%
2022/02/21	7	47.89	11.2	48.24	47.75	-4.2	26,443	-0.02%
2022/02/18	2	46.83	1.7	47.45	47.95	0.3	26,335	0.00%
2022/02/17	16	48.03	13	48.30	46.70	3	26,355	0.01%
2022/02/16	40	45.89	97	47.31	48.15	-57	25,774	-0.22%
2022/02/15	12	44.67	12	44.25	43.80	0	25,474	0.00%
2022/02/14	3	43.75	0	0.00	43.50	3	25,529	0.01%
2022/02/11	0	0.00	1	45.65	45.70	-1	25,612	0.00%
2022/02/10	13	45.60	2	45.45	45.20	11	25,949	0.04%
2022/02/09	1	45.05	2	45.45	45.20	-1	25,870	0.00%
2022/02/08	20	44.51	12	44.05	44.95	8	25,855	0.03%
2022/02/07	3	43.20	5	42.50	43.90	-2	25,760	-0.01%
2022/01/26	30	41.59	30	41.40	41.60	0	25,716	0.00%
2022/01/25	4	41.26	2	42.40	40.80	2	26,178	0.01%
2022/01/24	13	42.77	6	42.11	42.80	7	26,203	0.03%
2022/01/21	5	43.23	6	42.89	42.55	-1	26,324	0.00%
2022/01/20	6	44.98	5	44.50	44.45	1	26,539	0.00%
2022/01/19	2	44.80	7	44.68	44.80	-5	27,174	-0.02%
2022/01/18	3	45.42	5	45.72	44.80	-2	27,675	-0.01%
2022/01/17	4	45.54	1.3	45.85	45.60	2.7	27,640	0.01%
2022/01/14	3	44.60	5	44.43	44.15	-2	27,650	-0.01%
2022/01/13	68	45.44	74	45.21	45.65	-6	27,830	-0.02%
2022/01/12	35	46.11	32	46.84	46.00	3	28,004	0.01%
2022/01/11	8	47.46	74	47.48	46.50	-66	27,968	-0.24%
2022/01/10	5	48.26	13	47.00	48.70	-8	27,612	-0.03%
2022/01/07	87.2	48.15	78	48.60	47.75	9.2	27,341	0.03%
2022/01/06	39	49.92	40	50.39	49.60	-1	26,889	0.00%
2022/01/05	29	50.55	35	51.09	50.40	-6	26,623	-0.02%
2022/01/04	214.7	51.98	213	51.15	52.10	1.7	26,245	0.01%	大買/大賣/
2022/01/03	8	50.44	22	50.41	50.70	-14	25,790	-0.05%
2021/12/30	60	51.69	63	50.97	50.30	-3	25,335	-0.01%
2021/12/29	140	50.55	116	50.60	50.60	24	24,493	0.10%	大買/大賣/
2021/12/28	91	50.08	81	50.09	50.00	10	24,195	0.04%
2021/12/27	75	51.28	80	51.17	51.70	-5	23,728	-0.02%
2021/12/24	99	49.99	111	50.01	49.40	-12	22,652	-0.05%	大賣/
2021/12/23	333.2	50.27	304	49.88	49.90	29.2	21,538	0.14%	大買/大賣/
2021/12/22	7	46.64	22.3	46.67	47.35	-15.3	18,101	-0.08%
2021/12/21	13	43.17	29	43.41	43.05	-16	17,170	-0.09%
2021/12/20	18	44.96	16	45.15	45.15	2	16,748	0.01%
2021/12/17	16	45.67	19	45.83	45.40	-3	16,239	-0.02%
2021/12/16	211	45.85	192.3	46.19	46.25	18.7	15,573	0.12%	大買/大賣/
2021/12/15	49	42.93	39	43.18	43.80	10	13,999	0.07%
2021/12/14	45	41.51	5	40.34	40.80	40	12,584	0.32%
2021/12/13	17	41.43	82	41.72	42.25	-65	11,852	-0.55%
2021/12/10	7	39.92	5	39.16	38.45	2	10,891	0.02%
2021/12/09	3	38.77	5	38.37	38.30	-2	10,460	-0.02%
2021/12/08	9	38.54	1	38.20	38.20	8	10,373	0.08%
2021/12/07	1	39.10	9	38.99	39.10	-8	10,132	-0.08%
2021/12/06	0	36.20	2	36.60	37.20	-2	9,605	-0.02%
2021/12/03	0	0.00	1	36.15	36.20	-1	9,602	-0.01%
2021/12/02	3	36.12	1	36.65	35.65	2	9,638	0.02%
2021/12/01	1	36.30	0	0.00	36.45	1	9,665	0.01%
2021/11/30	10	35.95	1	36.25	36.25	9	9,693	0.09%
2021/11/29	1	35.40	4	35.03	35.45	-3	9,748	-0.03%
2021/11/26	2	36.28	0	0.00	35.75	2	9,817	0.02%
2021/11/25	2	38.10	0	0.00	37.10	2	9,738	0.02%
2021/11/24	0	0.00	3	37.85	38.05	-3	9,614	-0.03%
2021/11/22	0	0.00	1	37.70	37.70	-1	9,567	-0.01%
2021/11/19	0	0.00	3	37.50	37.35	-3	9,684	-0.03%
2021/11/18	63	37.72	10	37.67	37.55	53	9,701	0.55%
2021/11/17	5	37.32	2	37.78	37.15	3	9,687	0.03%
2021/11/16	2	38.30	13	38.44	37.30	-11	9,737	-0.11%
2021/11/15	0	0.00	1	38.00	38.40	-1	9,596	-0.01%
2021/11/12	1	37.80	33	37.24	37.20	-32	9,510	-0.34%
2021/11/11	2	37.13	4	37.40	36.55	-2	9,519	-0.02%
2021/11/10	13	38.04	2	37.85	37.30	11	9,529	0.12%
2021/11/09	49	37.72	61	37.67	37.70	-12	9,481	-0.13%
2021/11/05	2	34.53	0	0.00	34.40	2	9,380	0.02%
2021/11/03	1	35.60	0	0.00	35.20	1	9,455	0.01%
2021/11/02	23	37.00	7	36.71	35.45	16	9,494	0.17%
2021/11/01	3	37.10	2	37.43	36.80	1	9,020	0.01%
2021/10/29	7	36.98	7	36.82	36.80	0	8,881	0.00%
2021/10/28	11	36.79	12	37.12	36.30	-1	8,571	-0.01%
2021/10/27	2	36.60	2	37.43	36.30	0	8,202	0.00%
2021/10/26	22	36.43	27	36.79	37.25	-5	7,558	-0.07%
2021/10/22	1	34.80	16.3	35.17	34.80	-15.3	7,167	-0.21%
2021/10/21	0	0.00	2	35.20	35.30	-2	7,157	-0.03%
2021/10/20	1	35.45	10	34.15	35.30	-9	7,123	-0.13%
2021/10/19	23	33.45	3	33.20	33.00	20	6,882	0.29%
2021/10/15	0	0.00	1	31.55	31.85	-1	7,015	-0.01%
2021/10/14	0	0.00	3	30.40	30.85	-3	7,241	-0.04%
2021/10/13	1	30.05	0	0.00	29.90	1	7,365	0.01%
2021/10/12	0	0.00	2	30.85	30.75	-2	7,493	-0.03%
2021/10/08	9	31.71	2	32.90	31.30	7	7,645	0.09%
2021/10/07	0	0.00	2	31.48	31.65	-2	7,809	-0.03%
2021/10/06	1	31.05	0	0.00	30.55	1	8,574	0.01%
2021/10/05	7	29.87	2	29.98	30.60	5	9,372	0.05%
2021/10/04	11	30.16	3	29.50	29.00	8	9,871	0.08%
2021/10/01	25	30.67	5	30.25	30.45	20	10,423	0.19%
2021/09/30	0	0.00	2	31.95	32.15	-2	11,451	-0.02%
2021/09/29	4	31.53	10	31.28	31.30	-6	11,934	-0.05%
2021/09/28	1	32.60	0	0.00	32.35	1	12,399	0.01%
2021/09/27	2	33.25	2	33.50	33.25	0	12,598	0.00%
2021/09/23	1	32.40	0	0.00	32.05	1	13,219	0.01%
2021/09/22	2	30.80	1	31.60	31.50	1	13,700	0.01%
2021/09/17	1	32.20	0	0.00	32.35	1	15,407	0.01%
2021/09/16	1	32.80	1	33.20	32.65	0	15,957	0.00%
2021/09/15	0	0.00	0.2	32.45	32.60	-0.2	16,277	0.00%
2021/09/14	1	32.35	2	32.55	32.15	-1	16,573	-0.01%
2021/09/13	0	0.00	20	33.01	32.65	-20	16,735	-0.12%
2021/09/10	0	0.00	1	32.85	32.85	-1	16,909	-0.01%
2021/09/08	1	32.20	5	32.20	32.05	-4	17,334	-0.02%
2021/09/07	3	32.83	0	0.00	33.45	3	17,836	0.02%
2021/09/06	1.2	34.04	0	0.00	33.45	1.2	18,298	0.01%
2021/09/03	3	34.90	2	34.93	34.90	1	18,328	0.01%
2021/09/02	1	34.80	0	0.00	34.45	1	18,386	0.01%
2021/09/01	85	36.52	67	35.81	35.80	18	18,456	0.10%
2021/08/31	2	36.10	3	35.92	35.95	-1	18,438	-0.01%
2021/08/30	0	0.00	1	36.55	35.90	-1	18,637	-0.01%
2021/08/27	3	36.25	3	36.98	35.65	0	18,817	0.00%
2021/08/26	3	36.18	6	36.53	36.85	-3	19,040	-0.02%
2021/08/25	3	36.65	5	35.59	36.10	-2	19,122	-0.01%
2021/08/24	9	34.77	1	35.50	34.25	8	19,301	0.04%
2021/08/23	2	34.38	2	34.65	34.90	0	19,627	0.00%
2021/08/20	0.3	34.05	1	32.20	34.05	-0.7	19,925	0.00%
2021/08/19	2	33.13	0	0.00	32.50	2	20,009	0.01%
2021/08/18	1	30.70	35	32.13	34.45	-34	20,301	-0.17%
2021/08/17	4	32.71	34	32.33	31.80	-30	20,427	-0.15%
2021/08/16	3	34.58	2	34.80	34.10	1	20,432	0.00%
2021/08/13	3	36.25	4	37.01	35.80	-1	20,452	0.00%
2021/08/12	17	38.31	16	38.30	38.25	1	20,523	0.00%
2021/08/11	52	38.49	60	37.88	38.95	-8	20,594	-0.04%
2021/08/10	22	37.61	18.5	37.89	37.65	3.5	20,667	0.02%
2021/08/09	1	38.25	1	38.55	37.05	0	20,854	0.00%
2021/08/06	0	0.00	2	37.98	37.60	-2	21,081	-0.01%
2021/08/05	3.5	36.78	4	36.85	36.60	-0.5	21,273	0.00%
2021/08/04	6	37.90	0	0.00	37.45	6	21,764	0.03%
2021/08/03	2	38.10	2	38.05	37.65	0	22,054	0.00%
2021/08/02	1	37.60	3	37.78	38.00	-2	22,273	-0.01%
2021/07/30	1	37.85	4	38.10	37.90	-3	22,477	-0.01%
2021/07/29	0	0.00	10	38.44	38.40	-10	22,689	-0.04%
2021/07/28	6	37.83	2	38.28	38.10	4	22,900	0.02%
2021/07/27	5.1	40.56	3	39.58	39.65	2.1	23,195	0.01%
2021/07/26	35	41.39	37	41.53	41.60	-2	23,492	-0.01%
2021/07/23	2	39.85	8	39.99	40.05	-6	24,314	-0.02%
2021/07/22	1	38.50	3	38.90	38.90	-2	24,927	-0.01%
2021/07/21	16	38.15	3	38.98	37.75	13	25,844	0.05%
2021/07/20	8	38.29	11	37.76	37.75	-3	25,772	-0.01%
2021/07/19	6	40.22	1	40.60	39.80	5	25,664	0.02%
2021/07/16	5	41.00	2	41.40	40.50	3	25,559	0.01%
2021/07/15	1	40.90	0	0.00	40.90	1	25,443	0.00%
2021/07/14	6	40.81	18	40.90	40.45	-12	25,327	-0.05%
2021/07/13	57	42.69	51	43.48	41.35	6	25,095	0.02%
2021/07/12	52	42.08	39	42.45	43.15	13	24,316	0.05%
2021/07/09	56	43.03	68	42.14	41.20	-12	23,498	-0.05%
2021/07/08	74	41.94	30	41.26	42.40	44	22,982	0.19%
2021/07/07	48.2	41.57	65	40.97	40.80	-16.8	22,452	-0.07%
2021/07/06	0	0.00	33.8	42.94	43.00	-33.8	21,586	-0.16%
2021/07/05	23	39.25	17	39.17	39.10	6	21,259	0.03%
2021/07/02	43	37.57	24	37.36	37.60	19	21,926	0.09%
2021/07/01	8	37.01	19	37.24	36.90	-11	21,974	-0.05%
2021/06/30	84	38.93	57.2	38.32	38.15	26.8	21,976	0.12%
2021/06/29	5	39.06	14	38.04	37.25	-9	21,852	-0.04%
2021/06/28	44	40.40	84	40.54	39.75	-40	21,547	-0.19%
2021/06/25	10	38.75	33	39.66	39.80	-23	20,099	-0.11%
2021/06/24	9	36.42	4	36.01	36.20	5	19,674	0.03%
2021/06/23	45	35.32	46.6	35.52	35.80	-1.6	19,435	-0.01%
2021/06/22	2	33.73	20	33.83	33.40	-18	19,356	-0.09%
2021/06/21	2	34.70	0	0.00	34.05	2	19,369	0.01%
2021/06/18	13	36.27	11	36.90	35.85	2	19,561	0.01%
2021/06/17	10	36.45	0	0.00	36.30	10	21,100	0.05%
2021/06/16	28	36.36	12	36.70	35.25	16	22,480	0.07%
2021/06/15	60.2	35.60	10	36.35	36.55	50.2	23,594	0.21%
2021/06/11	1	33.25	1	33.55	33.25	0	24,009	0.00%
2021/06/10	2	33.23	1	33.50	33.20	1	24,903	0.00%
2021/06/09	4	33.58	3	33.78	33.25	1	25,010	0.00%
2021/06/08	3	34.77	2	34.30	34.75	1	24,966	0.00%
2021/06/07	5	33.80	2	34.50	34.30	3	24,939	0.01%
2021/06/04	1	36.25	1	36.90	36.10	0	24,757	0.00%
2021/06/03	10	37.02	8	36.46	36.20	2	24,630	0.01%
2021/06/02	0	0.00	1	36.15	35.40	-1	24,417	0.00%
2021/06/01	11	36.12	30	36.85	36.70	-19	24,292	-0.08%
2021/05/31	5.2	36.39	35	36.61	36.40	-29.8	24,079	-0.12%
2021/05/28	81	32.34	32	32.58	33.80	49	24,205	0.20%
2021/05/27	23	31.46	22	31.08	30.75	1	24,751	0.00%
2021/05/26	3	30.02	1	30.50	30.40	2	24,713	0.01%
2021/05/25	40	29.22	42	31.12	31.15	-2	24,380	-0.01%
2021/05/24	1	28.60	1	28.40	28.35	0	24,247	0.00%
2021/05/20	1	26.90	1	27.60	26.65	0	24,303	0.00%
2021/05/19	6.1	28.15	0	0.00	27.65	6.1	24,174	0.03%
2021/05/18	14	27.51	13	27.90	28.15	1	24,050	0.00%
2021/05/17	8	25.69	22	25.72	25.60	-14	23,768	-0.06%
2021/05/14	12	29.08	5	28.72	28.40	7	23,502	0.03%
2021/05/13	1	29.95	2	29.43	29.85	-1	23,224	0.00%
2021/05/12	35	32.56	30.2	31.94	30.40	4.8	22,926	0.02%
2021/05/11	14.1	32.67	10	33.35	32.10	4.1	22,378	0.02%
2021/05/10	4	35.50	1	35.15	35.30	3	22,094	0.01%
2021/05/07	13	35.64	14	36.69	36.95	-1	21,966	0.00%
2021/05/06	4	35.18	16	35.09	34.30	-12	21,867	-0.05%
2021/05/05	4	35.25	1	34.40	34.45	3	21,673	0.01%
2021/05/04	16	35.78	8	36.49	36.10	8	21,592	0.04%
2021/05/03	48	40.56	65	39.98	38.70	-17	21,235	-0.08%
2021/04/29	48	46.34	52	46.03	42.95	-4	20,791	-0.02%
2021/04/28	11	43.63	38	44.73	45.10	-27	19,829	-0.14%
2021/04/27	55	42.56	42	42.63	41.00	13	19,229	0.07%
2021/04/26	8	39.90	2	39.90	39.90	6	18,422	0.03%
2021/04/23	2	35.80	0	0.00	36.30	2	18,508	0.01%
2021/04/22	5.1	34.44	3	34.72	33.00	2.1	18,616	0.01%
2021/04/20	2	33.80	0	0.00	34.15	2	18,976	0.01%
2021/04/19	22	35.34	0	0.00	34.50	22	19,413	0.11%
2021/04/16	5	36.00	4.6	36.37	36.40	0.4	20,088	0.00%
2021/04/15	4	34.64	0	0.00	35.70	4	20,268	0.02%
2021/04/14	21	35.49	1	35.10	35.10	20	20,395	0.10%
2021/04/13	3	37.47	0	0.00	37.00	3	20,488	0.01%
2021/04/12	2	34.90	76	35.01	38.00	-74	20,566	-0.36%
2021/04/09	26	40.38	8	37.80	37.80	18	20,758	0.09%
2021/04/08	42.5	41.91	61	41.86	41.95	-18.5	20,895	-0.09%
2021/04/07	42	38.75	10	38.13	38.90	32	19,783	0.16%
2021/04/06	20	35.05	41.5	34.20	35.40	-21.5	19,602	-0.11%
2021/04/01	20	30.35	16.2	31.68	32.20	3.9	19,483	0.02%
2021/03/31	23	29.23	32	29.20	29.30	-9	19,341	-0.05%
2021/03/30	65.3	28.71	17	28.80	29.30	48.3	19,307	0.25%
2021/03/29	0	0.00	32	26.57	26.95	-32	19,141	-0.17%
2021/03/26	7	25.71	43	26.01	26.20	-36	19,240	-0.19%
2021/03/25	3	26.37	22	26.18	25.75	-19	19,364	-0.10%
2021/03/24	60	25.14	0	0.00	25.30	60	20,185	0.30%
2021/03/23	26	24.19	32	24.51	24.45	-6	20,830	-0.03%
2021/03/22	153	26.92	173	26.43	26.00	-20	20,580	-0.10%	大買/大賣/
2021/03/19	79	24.55	67	24.96	25.55	12	19,048	0.06%
2021/03/18	56	22.99	45	22.67	23.25	11	17,938	0.06%
2021/03/17	6	20.73	19	20.94	21.15	-13	16,444	-0.08%
2021/03/16	74	19.56	52	19.67	19.25	22	15,750	0.14%
2021/03/15	3	18.40	25	18.46	18.50	-22	14,969	-0.15%
2021/03/12	1	17.85	27	17.78	17.90	-26	15,063	-0.17%
2021/03/11	3	17.53	37	17.33	17.70	-34	15,623	-0.22%
2021/03/10	6	17.12	0	0.00	17.00	6	15,916	0.04%
2021/03/09	6	16.53	9	16.67	17.10	-3	16,439	-0.02%
2021/03/08	37	16.92	8	16.83	16.80	29	17,152	0.17%
2021/03/05	37	17.43	6	17.40	17.30	31	17,645	0.18%
2021/03/04	22	17.29	2	17.43	17.35	20	17,670	0.11%
2021/03/03	30	18.06	1	17.75	17.80	29	17,605	0.16%
2021/03/02	51	19.38	25	19.34	19.45	26	17,445	0.15%
2021/02/26	6	18.14	9	17.85	17.85	-3	16,612	-0.02%
2021/02/24	10	17.93	2	18.00	17.50	8	16,430	0.05%
2021/02/23	2	17.40	1	17.65	17.50	1	16,298	0.01%
2021/02/22	40	18.06	48	17.79	17.70	-8	16,355	-0.05%
2021/02/19	12	17.22	12	17.07	17.25	0	16,104	0.00%
2021/02/18	0	0.00	2	17.00	16.85	-2	16,065	-0.01%
2021/02/17	0	0.00	10	16.25	16.60	-10	15,983	-0.06%
2021/02/05	3	15.95	23	16.03	15.80	-20	15,950	-0.13%
2021/02/04	2	16.08	0	0.00	16.10	2	16,037	0.01%
2021/02/03	2	16.33	0	0.00	16.10	2	16,018	0.01%
2021/02/02	2	16.20	3	16.25	16.15	-1	16,054	-0.01%
2021/02/01	5	16.35	0	0.00	16.20	5	16,069	0.03%
2021/01/29	11	17.09	1	17.60	16.50	10	16,124	0.06%
2021/01/28	3	17.05	2	17.08	17.05	1	16,239	0.01%
2021/01/27	18	16.63	0	0.00	16.65	18	16,178	0.11%
2021/01/26	35	16.82	15	16.73	16.25	20	16,403	0.12%
2021/01/25	0	0.00	9	16.10	15.95	-9	16,194	-0.06%
2021/01/22	7	15.99	0	0.00	15.95	7	16,058	0.04%
2021/01/21	0	0.00	56	16.03	15.90	-56	16,017	-0.35%
2021/01/20	21	16.51	33	16.83	16.40	-12	15,875	-0.08%
2021/01/18	6	17.15	2	16.85	17.20	4	15,497	0.03%
2021/01/15	7	17.54	0.1	18.00	17.80	6.9	15,367	0.04%
2021/01/14	43	18.13	7	18.03	18.25	36	15,141	0.24%
2021/01/13	1	17.45	4	17.75	17.45	-3	14,972	-0.02%
2021/01/12	14	17.58	2	17.60	17.10	12	14,844	0.08%
2021/01/11	40	17.62	12.5	17.72	18.25	27.5	14,511	0.19%
2021/01/08	5	16.75	1	17.25	16.75	4	14,277	0.03%
2021/01/07	1	16.25	1	16.55	16.70	0	14,733	0.00%
2021/01/06	6	16.02	10	16.45	16.00	-4	14,688	-0.03%
2021/01/05	5	16.83	0	0.00	16.55	5	14,508	0.03%
2021/01/04	3	17.35	14	17.43	16.95	-11	14,338	-0.08%
2020/12/31	2	16.60	3	16.82	16.30	-1	13,928	-0.01%
2020/12/29	8	16.28	2	16.20	16.15	6	13,589	0.04%
2020/12/28	7	16.21	20	16.10	16.15	-13	13,565	-0.10%
2020/12/25	1.5	16.20	0.4	16.40	16.50	1.1	13,417	0.01%
2020/12/24	2	16.70	2	16.65	16.30	0	13,307	0.00%
2020/12/23	1	15.75	1	15.85	15.85	0	13,152	0.00%
2020/12/22	3	16.03	3	16.30	15.70	0	13,100	0.00%
2020/12/21	2	16.60	20	16.80	16.55	-18	12,998	-0.14%
2020/12/18	40.5	16.97	45	16.93	16.70	-4.5	13,098	-0.03%
2020/12/17	49	16.75	148	17.05	17.35	-99	12,820	-0.77%	大賣/
2020/12/16	30	16.10	10	16.05	15.80	20	12,522	0.16%
2020/12/15	12	16.34	2	15.75	15.80	10	12,475	0.08%
2020/12/14	4	16.23	12.5	16.17	16.20	-8.5	12,329	-0.07%
2020/12/11	22	15.28	20	15.30	15.30	2	11,888	0.02%
2020/12/10	1	15.45	5	15.70	15.45	-4	11,707	-0.03%
2020/12/09	1	15.35	3	15.35	15.35	-2	11,550	-0.02%
2020/12/08	40	15.70	42	15.81	15.80	-2	11,360	-0.02%
2020/12/07	23	15.08	13	14.95	16.00	10	11,045	0.09%
2020/12/04	2	15.20	3	15.30	15.50	-1	10,384	-0.01%
2020/12/03	17	15.45	38	15.28	15.15	-21	10,014	-0.21%
2020/12/02	6	14.58	17	14.68	14.60	-11	9,500	-0.12%
2020/12/01	21	13.47	12	13.78	14.20	9	8,759	0.10%
2020/11/30	10	12.87	0	0.00	12.95	10	8,208	0.12%
2020/11/27	1	12.40	10	12.40	12.60	-9	8,177	-0.11%
2020/11/26	39	12.61	12	12.71	12.35	27	8,290	0.33%
2020/11/25	15	12.26	1	12.45	12.00	14	7,863	0.18%
2020/11/23	20	11.90	0	0.00	11.90	20	7,737	0.26%
2020/11/20	0	0.00	10	11.90	11.85	-10	7,713	-0.13%
2020/11/19	0	0.00	1	11.95	11.95	-1	7,714	-0.01%
2020/11/18	1	11.65	50	11.59	11.50	-49	7,661	-0.64%
2020/11/17	0	0.00	43	11.65	11.70	-43	7,784	-0.55%
2020/11/16	21	11.35	0	0.00	11.35	21	7,756	0.27%
2020/11/13	2	11.20	0	0.00	11.40	2	7,779	0.03%
2020/11/12	84	11.36	250	11.17	11.40	-166	7,793	-2.13%	大賣/鉅額交易
2020/11/10	106	11.72	0	0.00	11.60	106	7,638	1.39%	大買/鉅額交易
2020/11/09	70	11.96	0	0.00	11.95	70	7,582	0.92%
2020/11/06	67	12.14	7	12.18	12.15	60	7,633	0.79%
2020/11/05	50	12.27	3	12.43	12.40	47	7,524	0.62%
2020/11/04	10	12.15	2	12.15	12.15	8	7,283	0.11%
2020/11/03	11	12.05	15	12.17	12.05	-4	7,167	-0.06%
2020/10/26	2	12.08	10	12.20	11.95	-8	6,669	-0.12%
2020/10/23	0	0.00	1	11.95	12.00	-1	6,583	-0.02%
2020/10/21	0	0.00	2	11.90	12.05	-2	6,496	-0.03%
2020/10/20	0	0.00	1	12.20	12.20	-1	6,428	-0.02%
2020/10/19	1	12.00	0	0.00	12.25	1	6,340	0.02%
2020/10/16	26	12.30	6	12.06	11.50	20	6,182	0.32%
2020/10/15	5	12.38	7	12.39	12.40	-2	5,884	-0.03%
2020/10/06	15	10.38	1	10.40	10.40	14	5,482	0.26%
2020/10/05	10	10.25	15	10.32	10.40	-5	5,580	-0.09%
2020/09/30	10	10.01	0	0.00	10.05	10	5,524	0.18%
2020/09/28	1	10.20	0	0.00	10.20	1	5,547	0.02%
2020/09/25	3	9.96	5	10.10	9.73	-2	5,558	-0.04%
2020/09/24	10	9.90	0	0.00	9.90	10	5,572	0.18%
2020/09/23	10	11.45	1	11.30	10.50	9	5,481	0.16%
2020/09/22	1	12.20	0	0.00	11.50	1	5,275	0.02%
2020/09/21	24	11.27	41	11.63	12.00	-17	4,595	-0.37%
2020/09/18	0	0.00	4	10.93	10.95	-4	4,053	-0.10%
2020/09/17	0	0.00	1	10.80	10.50	-1	3,951	-0.03%
2020/09/16	0	0.00	2	10.25	10.40	-2	3,812	-0.05%
2020/09/14	20	10.05	20	10.33	10.10	0	3,746	0.00%
2020/09/11	2	9.82	4	9.78	9.75	-2	3,660	-0.05%
2020/09/08	5	10.35	0	0.00	10.00	5	3,600	0.14%
2020/09/04	0	0.00	2	10.05	10.15	-2	3,526	-0.06%
2020/09/03	0	0.00	1	10.15	10.10	-1	3,464	-0.03%
2020/09/02	0	0.00	3	10.03	10.05	-3	3,440	-0.09%
2020/09/01	3	10.55	70	10.39	10.35	-67	3,458	-1.94%
2020/08/31	10	9.65	2	9.67	9.74	8	3,241	0.25%
2020/08/28	60	9.78	0	0.00	9.61	60	3,232	1.86%
2020/08/27	0	0.00	7.3	9.58	9.52	-7.3	3,220	-0.23%
2020/08/26	0	0.00	17	9.61	9.60	-17	3,253	-0.52%
2020/08/25	5	9.74	0	0.00	9.68	5	3,253	0.15%
2020/08/24	10	9.96	1	9.82	9.75	9	3,292	0.27%
2020/08/21	0	0.00	1	9.85	9.86	-1	3,349	-0.03%
2020/08/20	1	9.00	3	9.21	9.03	-2	3,197	-0.06%
2020/08/18	10	9.59	0	0.00	9.59	10	3,095	0.32%
2020/08/17	2	9.41	0	0.00	9.42	2	3,046	0.07%
2020/08/12	2	9.50	1	9.56	9.47	1	2,993	0.03%
2020/08/11	3	9.26	0	0.00	9.11	3	2,878	0.10%
2020/07/28	0	0.00	3	8.63	8.47	-3	2,838	-0.11%
2020/07/27	0	0.00	4.2	8.78	8.76	-4.2	2,827	-0.15%
2020/07/22	2	9.36	0	0.00	9.35	2	2,797	0.07%
2020/07/21	0	0.00	5	9.40	9.20	-5	2,765	-0.18%
2020/07/17	0	0.00	4	9.20	9.01	-4	2,529	-0.16%
2020/07/16	4	9.36	0	0.00	9.35	4	2,500	0.16%
2020/07/15	0	0.00	20	9.52	9.29	-20	2,486	-0.80%
2020/07/14	3	9.54	6	9.67	9.51	-3	2,461	-0.12%
2020/07/13	20	9.66	2	9.60	10.00	18	2,334	0.77%
2020/07/09	8	9.38	0	0.00	9.34	8	1,934	0.41%
2020/07/06	3	9.32	0	0.00	9.23	3	1,816	0.17%
2020/07/03	1	9.52	0.4	9.40	9.44	0.6	1,763	0.03%
2020/07/02	2	9.23	0	0.00	9.23	2	1,668	0.12%
2020/06/30	1	8.30	1	8.63	8.63	0	1,448	0.00%
2020/06/17	0	0.00	3	8.05	8.01	-3	1,316	-0.23%
2020/06/11	3	7.92	1	8.02	7.90	2	1,374	0.15%
2020/06/10	11	8.25	0	0.00	8.26	11	1,361	0.81%
2020/06/09	10	8.26	0	0.00	8.19	10	1,376	0.73%
2020/06/08	1	7.73	5	8.07	8.54	-4	1,319	-0.30%
2020/06/05	5	7.75	0	0.00	7.77	5	1,214	0.41%
2020/06/04	25	7.79	4	7.77	7.75	21	1,207	1.74%
2020/06/02	4	7.76	0	0.00	7.75	4	1,177	0.34%
2020/06/01	0	0.00	1	7.55	7.42	-1	1,126	-0.09%
2020/05/29	5	7.71	2	7.50	7.50	3	1,105	0.27%
2020/05/28	1	7.75	4	7.74	7.86	-3	1,033	-0.29%
2020/05/22	2	7.00	1	6.95	6.95	1	864	0.12%
2020/05/20	1	7.07	20	7.02	7.04	-19	847	-2.24%
2020/05/11	0	0.00	2	7.19	7.19	-2	782	-0.26%
2020/04/29	2	7.21	0	0.00	7.20	2	743	0.27%
2020/04/23	0	0.00	0.1	6.56	6.56	-0.1	742	-0.01%
2020/04/16	2	6.75	0	0.00	7.12	2	792	0.25%
2020/04/15	2	7.03	0	0.00	6.96	2	783	0.26%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/04/06	0	5.98	0	0.00	5.98	0	833	0.00%
2020/03/20	20	5.36	0	0.00	5.36	20	1,033	1.94%
2020/03/18	0	0.00	1.4	5.64	5.59	-1.4	983	-0.14%
2020/03/16	2	6.52	0	0.00	6.17	2	970	0.21%
2020/03/10	0	0.00	2	7.60	7.85	-2	1,055	-0.19%
2020/02/27	3	8.31	0	0.00	8.20	3	1,286	0.23%
2020/02/24	0	0.00	1	8.52	8.49	-1	1,284	-0.08%
2020/02/19	1	8.72	0	0.00	8.69	1	1,295	0.08%
2020/02/14	2	8.53	0	0.00	8.49	2	1,317	0.15%
2020/01/17	1	9.74	1	9.70	9.73	0	1,266	0.00%
2020/01/15	1	9.78	1	9.83	9.84	0	1,273	0.00%
2020/01/08	1	9.70	1	9.62	9.62	0	1,176	0.00%
2020/01/03	0	0.00	10	10.10	9.90	-10	1,139	-0.88%
2019/12/27	0	0.00	0	10.20	10.20	0	1,078	0.00%
2019/12/26	1	10.20	2	10.20	10.25	-1	1,063	-0.09%
2019/12/24	10	10.35	0	0.00	10.20	10	1,038	0.96%
2019/12/23	1	10.20	1	10.10	10.10	0	994	0.00%
2019/12/18	1	9.95	0	0.00	9.92	1	898	0.11%
2019/12/17	0	0.00	0.1	9.91	9.92	-0.1	906	-0.01%
2019/12/10	1	10.05	0	0.00	10.00	1	871	0.11%
2019/12/09	1	10.05	1	10.00	9.98	0	852	0.00%
2019/12/05	1	10.05	21	10.15	9.98	-20	820	-2.44%
2019/11/29	1	9.65	2	9.57	9.51	-1	671	-0.15%
2019/11/28	24	9.82	0	0.00	9.65	24	654	3.67%
2019/11/27	1	9.58	1	9.45	9.65	0	559	0.00%
2019/11/26	1	9.24	2	9.46	9.46	-1	516	-0.19%
2019/11/25	10	9.06	0	0.00	9.09	10	463	2.16%
2019/11/15	1	9.10	1	9.04	9.04	0	489	0.00%
2019/11/13	0	0.00	1	8.92	8.89	-1	495	-0.20%
2019/11/12	1	8.97	0	0.00	8.97	1	493	0.20%
2019/10/24	0	0.00	1	8.90	8.90	-1	533	-0.19%
2019/10/23	1	9.04	0	0.00	8.96	1	542	0.18%
2019/10/01	0	0.00	30	8.42	8.47	-30	538	-5.58%
2019/09/20	0	0.00	1	9.14	9.14	-1	525	-0.19%
2019/09/19	1	9.15	0	0.00	9.22	1	513	0.19%
2019/09/10	1	9.13	1	9.01	9.00	0	511	0.00%
2019/09/06	1	9.05	0	0.00	9.01	1	505	0.20%
2019/08/27	0	0.00	1	8.81	8.81	-1	517	-0.19%
2019/08/23	1	9.01	0	0.00	9.03	1	522	0.19%
2019/08/21	0	0.00	1	8.82	8.92	-1	515	-0.19%
2019/08/20	1	9.04	0	0.00	8.87	1	514	0.19%
2019/08/19	31	8.42	2	8.47	8.71	29	493	5.87%
2019/08/16	1	8.27	0	0.00	8.25	1	485	0.21%
2019/08/14	1	8.17	1	8.05	8.05	0	474	0.00%
2019/08/07	0	0.00	30	8.21	8.19	-30	482	-6.21%
2019/07/19	0	0.00	0	9.02	9.06	0	527	0.00%
2019/07/12	1	9.29	1	9.22	9.22	0	565	0.00%
2019/06/27	0	0.00	1	9.36	9.36	-1	729	-0.14%
2019/06/26	1	9.36	0	0.00	9.27	1	736	0.14%
2019/06/24	0	0.00	1	9.46	9.47	-1	744	-0.13%
2019/06/21	1	9.42	0	0.00	9.42	1	746	0.13%
2019/06/19	0	0.00	1	9.07	9.06	-1	765	-0.13%
2019/06/18	1	9.07	0	0.00	9.02	1	775	0.13%
2019/06/14	0	0.00	4	9.02	9.02	-4	813	-0.49%
2019/06/13	0	0.00	1	9.01	9.01	-1	864	-0.12%
2019/06/12	5	9.09	0	0.00	9.07	5	1,086	0.46%
2019/06/04	0	0.00	1	9.01	9.01	-1	1,413	-0.07%
2019/05/31	1	9.32	0	0.00	9.28	1	1,480	0.07%
2019/05/30	0	0.00	1	9.16	9.19	-1	1,586	-0.06%
2019/05/29	1	9.08	10	8.93	9.06	-9	1,711	-0.53%
2019/05/27	0	0.00	1	9.01	9.01	-1	1,730	-0.06%
2019/05/24	1	9.05	0	0.00	8.93	1	1,759	0.06%
2019/05/23	0	0.00	1	8.96	8.93	-1	1,785	-0.06%
2019/05/22	1	9.14	0	0.00	9.16	1	1,791	0.06%
2019/05/20	0	0.00	5	9.00	8.96	-5	1,808	-0.28%
2019/05/17	1	9.11	0	0.00	8.93	1	1,863	0.05%
2019/05/16	0	0.00	2	9.21	9.05	-2	1,859	-0.11%
2019/05/15	1	9.37	0	0.00	9.36	1	1,860	0.05%
2019/05/14	1	9.12	0	0.00	9.24	1	1,864	0.05%
2019/05/10	2	9.81	1	9.73	9.75	1	1,852	0.05%
2019/05/02	0	0.00	1	10.30	10.25	-1	1,870	-0.05%
2019/04/30	1	10.30	0	0.00	10.25	1	1,870	0.05%
2019/04/25	0	0.00	1	10.60	10.60	-1	1,879	-0.05%
2019/04/24	1	10.65	0	0.00	10.50	1	1,876	0.05%
2019/04/22	0	0.00	20	10.75	10.75	-20	1,879	-1.06%
2019/04/19	0	0.00	20	10.65	10.70	-20	1,946	-1.03%
2019/04/18	5	10.95	0	0.00	10.55	5	1,948	0.26%
2019/04/17	10	11.05	0	0.00	10.90	10	1,936	0.52%
2019/04/16	1	10.85	1	11.05	11.05	0	1,916	0.00%
2019/04/11	31	10.75	2	10.70	10.70	29	1,867	1.55%
2019/04/10	1	10.65	0	0.00	10.70	1	1,860	0.05%
2019/04/08	4	10.60	1	10.65	10.60	3	1,860	0.16%
2019/04/03	1	10.60	0	0.00	10.60	1	1,847	0.05%
2019/04/01	0	0.00	11.8	10.47	10.35	-11.8	1,846	-0.64%
2019/03/29	1	10.45	0	0.00	10.45	1	1,864	0.05%
2019/03/27	0	0.00	1	10.45	10.50	-1	1,882	-0.05%
2019/03/26	1	10.60	0	0.00	10.55	1	1,882	0.05%
2019/03/20	0	0.00	1	10.80	10.85	-1	2,014	-0.05%
2019/03/19	1	10.95	0	0.00	10.85	1	2,024	0.05%
2019/03/18	2	10.95	1	10.85	10.90	1	2,071	0.05%
2019/03/15	1	11.60	15	10.90	11.05	-14	2,071	-0.68%
2019/03/14	2	11.65	11	11.50	11.45	-9	1,864	-0.48%
2019/03/13	2	11.68	6	11.68	11.60	-4	1,866	-0.21%
2019/03/12	8	12.33	0	0.00	11.80	8	1,863	0.43%
2019/03/11	10	11.90	0	0.00	11.85	10	1,734	0.58%
2019/03/08	0	0.00	1	12.00	12.00	-1	1,706	-0.06%
2019/03/06	0	0.00	1	11.15	11.45	-1	1,629	-0.06%
2019/03/05	1	11.55	0	0.00	11.30	1	1,589	0.06%
2019/02/22	1	10.75	1	10.70	10.70	0	1,403	0.00%
2019/02/20	1	10.55	0	0.00	10.55	1	1,373	0.07%
2019/02/18	0	0.00	1	10.50	10.55	-1	1,369	-0.07%
2019/01/11	6	10.83	7	10.66	10.40	-1	1,273	-0.08%
2019/01/07	1	10.35	1	10.25	10.25	0	1,197	0.00%
2018/12/27	1	10.40	1	10.20	10.20	0	1,269	0.00%
2018/12/21	15	10.10	0	0.00	10.15	15	1,233	1.22%
2018/12/19	0	0.00	4	10.55	10.55	-4	1,202	-0.33%
2018/12/18	4	10.58	0	0.00	10.45	4	1,195	0.33%
2018/12/11	6	10.73	6	10.85	10.60	0	988	0.00%
2018/11/29	0	0.00	1	10.00	9.81	-1	848	-0.12%
2018/11/27	0	0.00	1	9.79	9.79	-1	848	-0.12%
2018/11/26	1	9.74	0	0.00	9.61	1	841	0.12%
2018/11/21	0	0.00	1	9.20	9.16	-1	773	-0.13%
2018/11/20	1	9.27	0	0.00	9.17	1	788	0.13%
2018/11/16	1	8.78	1	8.90	8.81	0	863	0.00%
2018/09/11	0	0.00	0.1	10.30	10.40	-0.1	1,070	-0.01%
2018/09/07	5	10.60	1	10.30	10.35	4	1,112	0.36%
2018/09/06	1	10.80	0	0.00	10.75	1	1,110	0.09%
2018/09/05	5	10.80	0	0.00	10.70	5	1,182	0.42%
2018/08/20	2	11.25	2	11.25	11.30	0	1,537	0.00%
2018/08/17	2	11.40	2	11.25	11.15	0	1,529	0.00%
2018/08/16	1	11.15	10	11.11	11.20	-9	1,503	-0.60%
2018/08/15	9	11.00	2	11.10	11.05	7	1,490	0.47%
2018/08/14	5	10.60	0	0.00	10.65	5	1,472	0.34%
2018/08/13	2	11.05	2	10.50	10.50	0	1,501	0.00%
2018/08/09	4	11.11	6	11.21	11.30	-2	1,473	-0.14%
2018/08/08	0	0.00	1	10.85	10.80	-1	1,477	-0.07%
2018/08/07	1	10.85	0	0.00	10.75	1	1,479	0.07%
2018/08/03	0	0.00	45	10.62	10.70	-45	1,535	-2.93%
2018/07/27	40	10.79	0	0.00	10.65	40	1,550	2.58%
2018/07/24	1	10.60	1	10.60	10.65	0	1,572	0.00%
2018/07/20	1	10.90	1	10.90	10.90	0	1,578	0.00%
2018/07/19	3	10.75	3	10.62	10.65	0	1,565	0.00%
2018/07/18	1	10.60	1	10.60	10.60	0	1,580	0.00%
2018/07/12	0	0.00	17	10.60	10.55	-17	1,598	-1.06%
2018/07/11	1	10.55	0	0.00	10.50	1	1,616	0.06%
2018/07/10	0	0.00	2	10.45	10.45	-2	1,629	-0.12%
2018/07/09	1	10.40	2	10.15	10.25	-1	1,638	-0.06%
2018/07/04	0	0.00	19	10.60	10.55	-19	1,708	-1.11%
2018/07/03	2	11.20	10	10.75	10.70	-8	1,726	-0.46%
2018/06/26	4	11.36	2	11.25	11.20	2	1,747	0.11%
2018/06/25	49.1	11.46	0	0.00	11.50	49.1	1,741	2.82%
2018/06/22	1	11.10	1	11.05	11.00	0	1,694	0.00%
2018/06/19	2	11.60	0	0.00	11.20	2	1,721	0.12%
2018/06/13	1	11.85	11	11.88	11.55	-10	1,709	-0.59%
2018/06/12	0	0.00	1	11.45	11.55	-1	1,636	-0.06%
2018/06/11	6	11.80	0.2	11.45	11.45	5.8	1,621	0.36%
2018/06/08	0	0.00	1	11.35	11.45	-1	1,541	-0.06%
2018/06/07	29	11.17	48	11.68	11.75	-19	1,481	-1.28%
2018/06/06	21.2	10.71	0	0.00	10.70	21.2	1,304	1.62%
2018/06/01	1	10.40	3	10.43	10.60	-2	1,363	-0.15%
2018/05/30	4	10.05	0	0.00	10.05	4	1,328	0.30%
2018/05/29	0	10.15	1	10.20	10.25	-1	1,324	-0.08%
2018/05/28	1	10.40	0	0.00	10.20	1	1,324	0.08%
2018/05/24	0	0.00	1	10.00	10.00	-1	1,362	-0.07%
2018/05/21	0	0.00	0.3	10.10	10.15	-0.3	1,408	-0.02%
2018/05/18	0	0.00	1	10.05	10.05	-1	1,400	-0.07%
2018/05/17	1	9.88	0	0.00	9.92	1	1,404	0.07%
2018/05/15	10	10.15	0	0.00	10.10	10	1,384	0.72%
2018/05/07	0	0.00	1	10.75	10.70	-1	1,440	-0.07%
2018/05/04	1	10.90	0	0.00	10.70	1	1,455	0.07%
2018/04/30	0	0.00	0.2	10.80	10.85	-0.2	1,481	-0.01%
2018/04/20	3	11.35	0	0.00	11.35	3	1,553	0.19%
2018/04/19	0	0.00	6	11.45	11.40	-6	1,561	-0.38%
2018/04/16	2	11.60	3	11.75	11.60	-1	1,633	-0.06%
2018/04/13	0	0.00	8	11.90	11.95	-8	1,650	-0.48%
2018/04/12	3	12.40	0	0.00	12.00	3	1,740	0.17%
2018/04/11	20	12.44	0	0.00	12.20	20	1,777	1.13%
2018/04/10	0	0.00	1	12.00	12.00	-1	1,840	-0.05%
2018/04/09	1	12.10	1	12.00	12.00	0	1,872	0.00%
2018/04/03	2	11.75	0	0.00	11.80	2	1,905	0.10%
2018/04/02	1	11.90	6	12.11	11.85	-5	1,932	-0.26%
2018/03/26	1	11.80	0	0.00	11.75	1	2,578	0.04%
2018/03/16	0	0.00	30	12.80	12.70	-30	3,272	-0.92%
2018/03/14	0	0.00	0.3	12.75	12.80	-0.3	3,301	-0.01%
2018/03/12	0	0.00	8	12.75	12.70	-8	3,344	-0.24%
2018/03/09	19	12.95	0	0.00	12.90	19	3,342	0.57%
2018/03/08	12	13.20	1.3	13.09	13.10	10.7	3,355	0.32%
2018/03/07	9	13.01	1	12.75	12.75	8	3,312	0.24%
2018/02/27	0	0.00	1	12.95	12.90	-1	3,731	-0.03%
2018/02/26	2	13.20	1	13.15	13.25	1	3,706	0.03%
2018/02/21	5	12.25	0	0.00	12.30	5	3,674	0.14%
2018/02/12	0	0.00	1	12.05	12.05	-1	3,707	-0.03%
2018/02/05	0	0.00	10	12.90	13.00	-10	3,609	-0.28%
2018/02/02	1	13.30	1	13.20	13.30	0	3,622	0.00%
2018/01/30	1	13.40	1	13.25	13.20	0	3,786	0.00%
2018/01/23	5	13.55	0	0.00	13.25	5	3,914	0.13%
2018/01/19	1	13.70	1	13.55	13.50	0	3,934	0.00%
2018/01/17	0	0.00	4	13.60	13.60	-4	3,925	-0.10%
2018/01/12	0	0.00	5	13.65	13.65	-5	3,959	-0.13%
2018/01/11	0	0.00	2	13.65	13.60	-2	3,957	-0.05%
2018/01/10	0	0.00	7	13.51	13.45	-7	3,973	-0.18%
2018/01/08	5	13.95	1	14.00	13.75	4	4,234	0.09%
2018/01/04	3	14.40	11.1	14.46	14.60	-8.1	4,111	-0.20%
2018/01/03	2	14.10	0	0.00	14.10	2	4,052	0.05%
2018/01/02	0	0.00	5	14.25	14.25	-5	4,014	-0.12%