飛宏 (2457)-富邦-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
42.05
漲跌
▲1.65
漲幅
+4.08%
成交量
2,470張
產業
上市電子零組件類股
736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－富邦-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

富邦-彰化券商分點個股進出
富邦-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
2024/11/29	0	0.00	0	41.30	41.10	0	1,574	0.00%
2024/11/25	2	43.10	0	0.00	42.70	2	1,543	0.13%
2024/11/22	7	43.33	0	43.15	42.30	7	1,527	0.46%
2024/11/21	0	0.00	0	43.10	42.55	0	1,505	0.00%
2024/11/20	0	0.00	0	41.80	42.00	0	1,463	0.00%
2024/11/19	0	0.00	0	42.05	41.70	0	1,451	0.00%
2024/11/12	1	41.60	0	0.00	41.40	1	1,328	0.08%
2024/11/08	0	0.00	1	40.25	40.40	-1	1,309	-0.08%
2024/11/07	0	0.00	4	40.28	41.10	-4	1,306	-0.31%
2024/11/06	1	38.60	0	38.50	38.50	1	1,251	0.08%
2024/11/05	0	0.00	3	38.10	37.90	-3	1,304	-0.23%
2024/11/04	0	0.00	8	37.31	37.45	-8	1,397	-0.57%
2024/10/29	1	37.05	1	37.25	37.15	0	1,509	0.00%
2024/10/28	1	37.85	0	0.00	37.85	1	1,526	0.07%
2024/10/25	0	0.00	1	38.20	38.15	-1	1,548	-0.06%
2024/10/24	1	37.80	0	0.00	37.80	1	1,536	0.07%
2024/10/23	0	0.00	1	38.40	38.05	-1	1,553	-0.06%
2024/10/17	0	0.00	2	38.75	38.75	-2	1,755	-0.11%
2024/10/15	0	0.00	0.1	39.35	38.75	-0.1	1,795	-0.01%
2024/10/09	2	39.20	0	0.00	39.25	2	1,849	0.11%
2024/10/01	0	0.00	2	42.30	42.30	-2	2,017	-0.10%
2024/09/30	0.7	41.13	0.1	41.00	40.85	0.6	2,009	0.03%
2024/09/26	0	0.00	1	41.50	41.15	-1	2,052	-0.05%
2024/09/23	1	40.20	0	0.00	40.20	1	2,044	0.05%
2024/09/13	0	0.00	2	38.65	38.65	-2	2,120	-0.09%
2024/09/10	1	36.80	0.4	37.35	37.10	0.6	2,205	0.03%
2024/09/02	4	40.19	0	0.00	39.75	4	2,356	0.17%
2024/08/30	2	40.03	0	0.00	40.05	2	2,524	0.08%
2024/08/29	0	0.00	1	39.85	40.15	-1	2,605	-0.04%
2024/08/21	2	39.80	0	0.00	40.05	2	2,688	0.07%
2024/08/16	2	40.55	0	40.95	40.55	2	2,745	0.07%
2024/08/15	0	0.00	1	40.65	40.60	-1	2,770	-0.04%
2024/08/14	1	40.85	0	0.00	41.15	1	2,776	0.04%
2024/08/12	1	40.75	3	40.57	40.70	-2	2,764	-0.07%
2024/08/09	3	39.40	0	0.00	39.40	3	2,756	0.11%
2024/08/07	0	0.00	3	40.82	40.80	-3	2,744	-0.11%
2024/08/06	0	0.00	1	36.05	37.25	-1	2,791	-0.04%
2024/08/05	1	38.60	1	38.60	38.60	0	2,739	0.00%
2024/08/02	2	43.13	1	42.90	42.85	1	2,725	0.04%
2024/08/01	3	44.25	3	43.72	44.55	0	2,713	0.00%
2024/07/31	1	42.60	1	42.35	42.30	0	2,680	0.00%
2024/07/30	2	42.58	2	42.85	43.15	0	2,684	0.00%
2024/07/29	2	42.65	0	0.00	42.65	2	2,687	0.07%
2024/07/26	0.2	43.50	0	0.00	43.45	0.2	2,822	0.01%
2024/07/23	1	44.60	2	44.83	44.85	-1	2,819	-0.04%
2024/07/22	0	0.00	1	43.80	43.80	-1	2,805	-0.04%
2024/07/19	5	45.58	5	45.68	44.40	0	2,776	0.00%
2024/07/18	3.2	47.53	3	47.38	47.45	0.2	2,709	0.01%
2024/07/16	2.2	48.37	2	48.60	48.15	0.2	2,715	0.01%
2024/07/15	0.2	48.50	0	0.00	48.40	0.2	2,765	0.01%
2024/07/12	1.3	48.73	0	0.00	48.85	1.3	2,910	0.04%
2024/07/11	1	49.00	0	0.00	48.80	1	2,949	0.03%
2024/07/10	2	49.48	0	0.00	49.20	2	2,986	0.07%
2024/07/09	2	50.20	0	0.00	50.80	2	2,964	0.07%
2024/07/08	1	51.70	0	51.50	51.50	1	3,045	0.03%
2024/07/05	1	51.70	8	51.38	51.30	-7	3,042	-0.23%
2024/07/04	3	49.63	0	0.00	49.55	3	2,981	0.10%
2024/07/03	2	49.75	4	50.00	49.75	-2	2,982	-0.07%
2024/07/02	2	48.00	2	48.38	48.45	0	2,945	0.00%
2024/07/01	1	48.50	0	0.00	48.20	1	2,934	0.03%
2024/06/27	2.1	48.44	1	48.35	48.40	1.1	2,962	0.04%
2024/06/26	1	49.30	2	49.10	49.10	-1	2,955	-0.03%
2024/06/25	1	48.70	1	49.05	49.35	0	2,962	0.00%
2024/06/24	3	49.70	0	0.00	49.25	3	2,961	0.10%
2024/06/21	0	0.00	3	50.27	50.40	-3	2,974	-0.10%
2024/06/20	1	50.00	0	0.00	50.10	1	2,980	0.03%
2024/06/19	7	50.09	0	0.00	50.10	7	3,000	0.23%
2024/06/18	0	0.00	4	51.60	51.50	-4	2,976	-0.13%
2024/06/17	2	51.30	0	0.00	51.30	2	3,018	0.07%
2024/06/13	3	50.40	3	50.40	50.70	0	3,023	0.00%
2024/06/12	1	50.80	2	50.90	51.00	-1	2,984	-0.03%
2024/06/06	4	51.00	0	0.00	51.30	4	3,000	0.13%
2024/06/05	7.5	52.40	2	52.80	51.80	5.5	2,983	0.18%
2024/06/04	2	51.60	8.3	51.61	52.00	-6.3	2,931	-0.21%
2024/06/03	5	50.70	0	0.00	50.80	5	2,939	0.17%
2024/05/31	0	0.00	1	51.30	50.90	-1	2,980	-0.03%
2024/05/28	0	0.00	7	51.91	52.00	-7	3,223	-0.22%
2024/05/23	2	51.00	1	50.50	50.60	1	3,409	0.03%
2024/05/22	3	50.47	0	0.00	50.50	3	3,458	0.09%
2024/05/21	1	50.00	2	50.35	50.40	-1	3,522	-0.03%
2024/05/20	0	0.00	1	49.85	49.50	-1	3,587	-0.03%
2024/05/17	0	0.00	1	50.00	49.70	-1	3,782	-0.03%
2024/05/15	1	49.55	1	49.65	49.50	0	4,296	0.00%
2024/05/14	1	49.65	1	50.20	49.70	0	4,321	0.00%
2024/05/13	1	49.00	2	48.78	49.00	-1	4,352	-0.02%
2024/05/10	8	48.28	11	48.12	48.45	-3	4,334	-0.07%
2024/05/09	3.6	50.19	1	51.20	49.95	2.6	4,257	0.06%
2024/05/08	2	50.35	0	0.00	50.60	2	4,236	0.05%
2024/05/07	5	50.76	0	0.00	51.00	5	4,257	0.12%
2024/05/06	4.3	50.95	0	0.00	50.80	4.3	4,324	0.10%
2024/05/02	0	52.80	11	52.62	52.80	-11	4,380	-0.25%
2024/04/30	16.1	53.70	5	53.54	53.50	11.1	4,415	0.25%
2024/04/29	0	0.00	2.4	51.17	51.50	-2.4	4,310	-0.05%
2024/04/26	3	50.97	3	50.83	50.70	0	4,314	0.00%
2024/04/24	0	0.00	1	52.10	52.30	-1	4,349	-0.02%
2024/04/23	0	0.00	2	50.80	51.00	-2	4,409	-0.05%
2024/04/22	6	51.30	6.1	51.27	51.00	-0.1	4,457	0.00%
2024/04/19	4	52.90	3	54.30	52.50	1	4,465	0.02%
2024/04/18	11	54.96	11	54.77	54.50	0	4,481	0.00%
2024/04/17	1	53.30	3	52.87	53.30	-2	4,357	-0.05%
2024/04/16	2	50.65	1	50.70	51.00	1	4,349	0.02%
2024/04/15	1	52.90	0.5	52.80	52.30	0.5	4,370	0.01%
2024/04/12	3	52.80	7	54.09	53.80	-4	4,423	-0.09%
2024/04/11	4	52.73	0	0.00	52.50	4	4,364	0.09%
2024/04/10	1	53.70	1	54.30	54.10	0	4,349	0.00%
2024/04/09	2	53.85	2	53.95	54.00	0	4,362	0.00%
2024/04/03	1	53.70	0	0.00	53.30	1	4,456	0.02%
2024/04/02	0	54.20	0	0.00	54.30	0	4,476	0.00%
2024/04/01	0	0.00	3.2	54.48	54.60	-3.2	4,509	-0.07%
2024/03/29	0	0.00	1	53.20	53.30	-1	4,529	-0.02%
2024/03/28	2	53.10	0	0.00	53.00	2	4,526	0.04%
2024/03/27	0.1	53.40	0	0.00	53.30	0.1	4,531	0.00%
2024/03/26	1	54.30	0	0.00	53.30	1	4,547	0.02%
2024/03/25	0	0.00	12	55.25	55.20	-12	4,531	-0.26%
2024/03/22	2	55.30	5	55.14	54.30	-3	4,573	-0.07%
2024/03/21	1	53.00	2	53.60	53.80	-1	4,558	-0.02%
2024/03/20	4.2	53.47	0	0.00	53.00	4.2	4,653	0.09%
2024/03/19	4	54.45	0	0.00	54.30	4	4,634	0.09%
2024/03/18	1	54.10	1	54.40	54.40	0	4,682	0.00%
2024/03/15	10.3	54.81	0	0.00	55.00	10.3	4,699	0.22%
2024/03/13	3.2	55.36	3	55.00	55.00	0.2	4,833	0.00%
2024/03/12	2	56.75	0	0.00	56.40	2	4,881	0.04%
2024/03/11	3	56.13	7	56.34	56.30	-4	4,964	-0.08%
2024/03/08	8.1	56.44	0.2	56.80	55.90	7.9	5,023	0.16%
2024/03/07	2.3	59.42	4	58.25	58.00	-1.7	5,013	-0.03%
2024/03/06	1	60.20	4	59.80	60.10	-3	4,997	-0.06%
2024/03/05	7	60.53	1	60.30	60.00	6	5,096	0.12%
2024/03/01	1	60.60	0	0.00	60.30	1	5,228	0.02%
2024/02/29	5.2	61.11	9	60.69	61.30	-3.8	5,690	-0.07%
2024/02/27	0.5	60.00	2	61.25	60.20	-1.5	6,506	-0.02%
2024/02/26	3	60.53	3	60.97	61.20	0	6,952	0.00%
2024/02/23	5	61.24	4	59.70	59.70	1	6,907	0.01%
2024/02/22	4	61.23	7	61.24	61.30	-3	6,865	-0.04%
2024/02/21	0	61.70	16	61.84	61.50	-16	6,858	-0.23%
2024/02/20	14.1	62.11	11	61.99	61.80	3.1	6,946	0.04%
2024/02/19	22.1	61.81	6	61.47	62.30	16.1	6,809	0.24%
2024/02/16	0	58.60	3	57.57	58.70	-3	6,414	-0.05%
2024/02/15	1	56.00	2	55.90	56.20	-1	6,380	-0.02%
2024/02/05	8.9	56.17	23	55.86	56.10	-14.1	6,399	-0.22%
2024/02/02	0.2	57.60	3	57.63	57.00	-2.8	6,378	-0.04%
2024/02/01	3	56.90	6	56.70	57.20	-3	6,381	-0.05%
2024/01/31	2	57.50	0	0.00	57.00	2	6,377	0.03%
2024/01/30	5	58.30	10	58.10	57.80	-5	6,392	-0.08%
2024/01/29	1	58.50	2	58.10	58.80	-1	6,439	-0.02%
2024/01/26	8	58.18	4	57.20	56.90	4	6,422	0.06%
2024/01/25	0	0.00	3	58.60	58.00	-3	6,482	-0.05%
2024/01/24	0	0.00	4	58.43	58.60	-4	6,668	-0.06%
2024/01/23	4	57.58	1	58.30	57.30	3	6,673	0.04%
2024/01/22	0	0.00	2	56.70	57.00	-2	6,658	-0.03%
2024/01/17	3.5	55.99	2	55.70	55.30	1.5	6,908	0.02%
2024/01/16	9	58.52	4	58.75	57.60	5	7,033	0.07%
2024/01/15	5	58.20	9	57.80	58.30	-4	7,136	-0.06%
2024/01/12	27	57.26	0	0.00	56.90	27	7,196	0.38%
2024/01/11	6	56.00	4	56.55	57.10	2	7,181	0.03%
2024/01/10	5	55.64	10	55.41	55.00	-5	7,209	-0.07%
2024/01/09	3	57.17	16	56.81	56.50	-13	7,231	-0.18%
2024/01/08	14	60.06	3	59.67	58.90	11	7,202	0.15%
2024/01/05	1	59.30	4	58.83	58.30	-3	7,144	-0.04%
2024/01/04	4	57.80	26	58.20	57.60	-22	7,137	-0.31%
2024/01/03	0	0.00	1	58.90	58.80	-1	7,155	-0.01%
2024/01/02	0	0.00	1	60.30	59.30	-1	7,150	-0.01%
2023/12/28	10	59.00	3	58.94	59.00	7	7,194	0.10%
2023/12/26	32	57.87	3	58.03	59.00	29	7,298	0.40%
2023/12/25	0	0.00	2	57.05	57.00	-2	7,276	-0.03%
2023/12/22	1	56.40	0	0.00	56.40	1	7,282	0.01%
2023/12/21	1	57.00	1	56.60	56.60	0	7,287	0.00%
2023/12/20	2	57.45	5	57.80	57.80	-3	7,299	-0.04%
2023/12/19	5	57.32	6	57.18	57.30	-1	7,311	-0.01%
2023/12/18	3	59.20	2	59.00	59.00	1	7,300	0.01%
2023/12/15	8	59.90	3	60.07	59.10	5	7,317	0.07%
2023/12/14	7	59.06	43	58.90	58.20	-36	7,234	-0.50%
2023/12/13	11	58.45	0	0.00	58.30	11	7,219	0.15%
2023/12/12	3	59.67	3	59.63	59.00	0	7,208	0.00%
2023/12/11	12	59.56	2	59.60	59.60	10	7,208	0.14%
2023/12/08	1	60.70	1	60.90	61.00	0	7,155	0.00%
2023/12/07	2	61.25	1	61.00	60.50	1	7,155	0.01%
2023/12/06	5	61.66	1	62.60	61.60	4	7,150	0.06%
2023/12/05	1	61.00	5	62.24	62.80	-4	7,114	-0.06%
2023/12/04	19	62.77	30	62.32	61.80	-11	7,125	-0.15%
2023/12/01	1	62.60	42	62.01	62.50	-41	7,404	-0.55%
2023/11/30	13	63.00	7	63.76	62.20	6	7,390	0.08%
2023/11/29	4	63.20	4	63.73	63.50	0	7,352	0.00%
2023/11/28	18	62.99	0	63.10	62.80	18	7,299	0.25%
2023/11/27	6	64.12	3	64.93	62.90	3	7,315	0.04%
2023/11/24	14	63.99	13.1	63.71	63.20	0.9	6,905	0.01%
2023/11/22	2	57.50	4.1	57.58	57.50	-2.1	5,689	-0.04%
2023/11/21	11	57.31	3	57.20	57.20	8	5,725	0.14%
2023/11/20	32	57.40	4	57.35	56.70	28	5,793	0.48%
2023/11/17	38	57.42	12	56.89	56.20	26	5,768	0.45%
2023/11/16	1	55.10	1	55.61	56.40	0	5,691	0.00%
2023/11/15	2	55.15	5	55.16	54.60	-3	5,899	-0.05%
2023/11/14	0	0.00	1.4	54.81	54.80	-1.4	6,212	-0.02%
2023/11/13	0	0.00	1	53.60	54.00	-1	6,271	-0.02%
2023/11/10	0.3	52.70	5	52.92	52.50	-4.7	6,380	-0.07%
2023/11/08	0	0.00	1	54.30	54.20	-1	6,531	-0.02%
2023/11/07	4	54.40	0	0.00	54.20	4	6,689	0.06%
2023/11/06	0.9	55.00	4	54.68	54.90	-3.1	6,783	-0.05%
2023/11/03	3	53.20	6	53.80	53.30	-3	6,757	-0.04%
2023/11/02	1	53.00	2.1	52.65	52.80	-1.1	6,792	-0.02%
2023/11/01	9.1	51.93	6.2	52.39	51.80	2.9	6,790	0.04%
2023/10/31	7	53.74	1	52.80	52.50	6	6,621	0.09%
2023/10/30	2	55.00	2	55.65	54.60	0	6,706	0.00%
2023/10/27	0	0.00	3	56.37	55.40	-3	6,836	-0.04%
2023/10/26	2.5	57.80	1	58.20	57.00	1.5	6,903	0.02%
2023/10/25	0.5	59.60	2	58.75	59.10	-1.5	6,979	-0.02%
2023/10/24	5	56.78	6	56.18	56.80	-1	6,897	-0.01%
2023/10/23	2.3	53.62	0.1	54.00	53.60	2.2	6,906	0.03%
2023/10/20	0	0.00	3	54.93	55.00	-3	6,885	-0.04%
2023/10/19	2	56.65	1.9	56.86	56.10	0.1	7,039	0.00%
2023/10/18	4	58.40	0	0.00	57.70	4	7,065	0.06%
2023/10/17	0	0.00	2.1	60.13	60.60	-2.1	7,114	-0.03%
2023/10/16	4	59.50	52	60.17	58.70	-48	7,238	-0.66%
2023/10/13	4	61.90	0	0.00	61.50	4	7,546	0.05%
2023/10/11	0	0.00	1	62.10	61.70	-1	8,216	-0.01%
2023/10/06	0	0.00	5	61.30	61.60	-5	8,402	-0.06%
2023/10/05	0	0.00	2	63.20	61.80	-2	8,712	-0.02%
2023/10/04	1	61.00	0	0.00	60.80	1	9,087	0.01%
2023/10/03	1	62.60	2	61.70	62.00	-1	9,280	-0.01%
2023/10/02	2	62.65	2	63.00	63.00	0	9,528	0.00%
2023/09/28	0	0.00	3	59.10	58.90	-3	9,613	-0.03%
2023/09/27	0	0.00	15	58.18	58.30	-15	9,991	-0.15%
2023/09/26	33	59.37	2	59.50	58.50	31	10,168	0.30%
2023/09/25	25	59.26	1	59.00	58.80	24	10,308	0.23%
2023/09/22	2	59.20	1	60.00	59.70	1	10,443	0.01%
2023/09/21	5	59.98	6	59.73	59.60	-1	10,508	-0.01%
2023/09/20	12	61.18	36	60.65	60.90	-24	10,594	-0.23%
2023/09/19	2	61.35	0	0.00	61.30	2	10,873	0.02%
2023/09/18	5	63.10	29	62.86	62.50	-24	11,060	-0.22%
2023/09/15	22	63.12	3	63.20	63.60	19	11,386	0.17%
2023/09/14	32.2	63.08	1	63.10	62.70	31.2	11,551	0.27%
2023/09/13	20	63.12	11	62.31	62.10	9	11,775	0.08%
2023/09/12	12	62.23	5	62.04	62.00	7	12,067	0.06%
2023/09/11	6	64.20	124	64.85	63.40	-118	12,282	-0.96%	大賣/鉅額交易
2023/09/08	26	67.24	1	66.20	66.00	25	12,596	0.20%
2023/09/07	19	68.50	1	68.80	68.00	18	13,011	0.14%
2023/09/06	35	66.90	7	67.46	67.80	28	13,275	0.21%
2023/09/05	2	69.79	37	69.95	70.70	-35	13,234	-0.26%
2023/09/04	2	70.35	7	70.04	69.10	-5	13,658	-0.04%
2023/09/01	4	71.20	9	72.03	71.10	-5	14,142	-0.04%
2023/08/31	9	72.51	4	72.48	73.00	5	14,509	0.03%
2023/08/30	1	71.00	2	71.55	71.00	-1	15,025	-0.01%
2023/08/29	25	71.18	1	71.40	71.50	24	16,015	0.15%
2023/08/28	5	69.46	3	69.83	70.00	2	17,175	0.01%
2023/08/25	3	68.87	4	69.25	69.90	-1	18,143	-0.01%
2023/08/24	89	70.00	35	69.12	69.00	54	18,544	0.29%
2023/08/22	0	0.00	1	69.30	68.50	-1	19,242	-0.01%
2023/08/21	11	70.08	9	69.44	68.70	2	19,614	0.01%
2023/08/18	1	67.30	7	69.84	69.80	-6	21,131	-0.03%
2023/08/17	14	65.62	3	66.17	66.90	11	21,030	0.05%
2023/08/16	10	66.55	12	65.92	66.20	-2	21,193	-0.01%
2023/08/15	0	0.00	4	64.15	64.60	-4	21,721	-0.02%
2023/08/14	5	62.00	4	62.08	62.10	1	22,208	0.00%
2023/08/11	2	63.60	6	63.70	63.50	-4	22,801	-0.02%
2023/08/10	2	61.65	4	62.08	61.60	-2	23,117	-0.01%
2023/08/09	2	63.55	3	63.47	63.50	-1	23,717	0.00%
2023/08/08	4	64.52	0	0.00	64.40	4	24,317	0.02%
2023/08/07	1	64.90	0	0.00	65.20	1	24,618	0.00%
2023/08/04	5	65.40	0	0.00	65.40	5	25,312	0.02%
2023/08/02	2	66.74	0	0.00	65.30	2	25,743	0.01%
2023/08/01	1	67.20	4	66.28	66.50	-3	26,070	-0.01%
2023/07/31	4	69.15	1	67.50	67.50	3	26,375	0.01%
2023/07/28	3	68.33	3	68.60	69.50	0	26,653	0.00%
2023/07/27	5	69.76	7.4	69.85	69.50	-2.4	27,081	-0.01%
2023/07/26	2	69.61	0	0.00	69.70	2	27,576	0.01%
2023/07/25	2	70.60	4	70.45	70.60	-2	27,814	-0.01%
2023/07/24	20	70.30	2	70.00	70.00	18	28,006	0.06%
2023/07/21	3	72.77	1	73.60	73.60	2	28,207	0.01%
2023/07/20	0	0.00	2	73.80	73.20	-2	29,256	-0.01%
2023/07/19	6	74.65	5	74.12	72.50	1	29,584	0.00%
2023/07/18	6	75.05	3	75.33	74.00	3	30,150	0.01%
2023/07/17	8	76.31	14	76.39	76.70	-6	30,543	-0.02%
2023/07/14	5	73.64	4	73.73	72.60	1	31,042	0.00%
2023/07/13	11	73.56	12	73.11	72.80	-1	32,704	0.00%
2023/07/12	9	71.01	6	71.92	72.00	3	33,621	0.01%
2023/07/11	20	72.98	58	73.69	72.00	-38	34,256	-0.11%
2023/07/10	9	77.20	3	76.57	76.00	6	34,499	0.02%
2023/07/07	8	76.79	12	78.66	78.30	-4	34,755	-0.01%
2023/07/06	14	78.57	5	79.02	77.70	9	35,037	0.03%
2023/07/05	8	79.78	21	79.97	79.40	-13	35,753	-0.04%
2023/07/04	7	78.23	5	79.28	77.60	2	35,789	0.01%
2023/07/03	3	78.30	8	79.28	78.80	-5	35,870	-0.01%
2023/06/30	19	76.68	5	76.60	78.00	14	36,476	0.04%
2023/06/29	31	75.46	61	75.57	75.50	-30	36,628	-0.08%
2023/06/28	5	75.72	3	75.93	75.30	2	36,905	0.01%
2023/06/27	17	76.91	15	77.19	75.60	2	37,163	0.01%
2023/06/26	13	79.92	2	79.50	79.30	11	37,281	0.03%
2023/06/21	45	80.50	23	80.98	81.80	22	37,430	0.06%
2023/06/20	17	79.68	43	79.32	79.40	-26	37,547	-0.07%
2023/06/19	62	80.70	12	80.66	80.80	50	38,426	0.13%
2023/06/16	19	80.39	23	80.55	79.10	-4	39,863	-0.01%
2023/06/15	9	79.48	5	79.86	79.00	4	40,410	0.01%
2023/06/14	25	81.26	11	81.24	80.30	14	41,215	0.03%
2023/06/13	7	81.19	10	80.86	82.30	-3	41,842	-0.01%
2023/06/12	11	79.84	15	80.35	78.50	-4	42,435	-0.01%
2023/06/09	16	80.25	24	79.43	79.00	-8	43,618	-0.02%
2023/06/08	35	80.62	38	80.13	78.90	-3	44,550	-0.01%
2023/06/07	7	82.34	14	83.15	81.50	-7	45,822	-0.02%
2023/06/06	17	83.91	10	83.32	82.60	7	46,949	0.01%
2023/06/05	6	85.58	9	85.66	85.70	-3	47,549	-0.01%
2023/06/02	23	83.32	18	83.52	83.40	5	47,681	0.01%
2023/06/01	32	80.49	41	80.71	81.90	-9	47,138	-0.02%
2023/05/31	39	77.32	35	77.90	78.40	4	46,628	0.01%
2023/05/30	6	77.02	4	77.28	76.60	2	45,748	0.00%
2023/05/29	10	76.24	22	76.13	76.40	-12	45,395	-0.03%
2023/05/26	9	74.01	0	0.00	73.70	9	45,058	0.02%
2023/05/25	11	74.74	7	74.87	74.50	4	44,998	0.01%
2023/05/24	45	78.12	48	78.31	75.80	-3	44,898	-0.01%
2023/05/23	2	74.90	4	75.58	75.50	-2	44,540	0.00%
2023/05/22	0	0.00	9	74.59	75.30	-9	44,960	-0.02%
2023/05/19	12	74.47	7	74.80	73.20	5	44,786	0.01%
2023/05/18	7	75.84	20.5	75.66	75.80	-13.5	44,433	-0.03%
2023/05/17	19	75.34	4	75.40	74.10	15	43,886	0.03%
2023/05/16	4	72.85	9	73.66	74.40	-5	43,212	-0.01%
2023/05/15	6	73.78	10	74.40	72.70	-4	42,738	-0.01%
2023/05/12	10	72.61	18	72.19	73.20	-8	42,094	-0.02%
2023/05/11	6	69.33	8.1	70.17	68.90	-2.1	41,514	-0.01%
2023/05/10	26	68.83	16	69.04	70.00	10	41,156	0.02%
2023/05/09	22	73.29	17	73.82	71.70	5	40,450	0.01%
2023/05/08	7	72.83	19	72.42	73.80	-12	39,949	-0.03%
2023/05/05	8	72.49	9	71.87	71.20	-1	39,498	0.00%
2023/05/04	7	75.80	14	75.23	74.00	-7	39,065	-0.02%
2023/05/03	13	75.92	12.1	76.32	76.00	1	38,702	0.00%
2023/05/02	19	75.93	79	74.76	76.50	-60	38,138	-0.16%
2023/04/28	11	73.34	8	73.94	73.50	3	37,572	0.01%
2023/04/27	5	71.76	6	71.77	71.90	-1	37,132	0.00%
2023/04/26	6	71.50	25	71.58	71.90	-19	36,803	-0.05%
2023/04/25	52	72.27	21	72.84	72.70	31	36,370	0.09%
2023/04/24	19	73.37	15	73.66	73.30	4	35,247	0.01%
2023/04/21	28.1	73.57	20	73.49	72.50	8.1	34,861	0.02%
2023/04/20	19	75.69	8	76.25	74.60	11	34,112	0.03%
2023/04/19	51	77.85	26	78.33	77.80	25	33,376	0.07%
2023/04/18	175	77.37	253	77.06	76.40	-78	32,320	-0.24%	大買/大賣/
2023/04/17	68	74.09	82	73.95	75.90	-14	30,534	-0.05%
2023/04/14	38	69.23	25	69.14	69.00	13	29,403	0.04%
2023/04/13	8	66.81	6	67.97	67.30	2	28,431	0.01%
2023/04/12	19	67.33	17	67.42	66.30	2	27,694	0.01%
2023/04/11	9	66.76	5	66.96	66.30	4	27,252	0.01%
2023/04/10	27	65.83	24	66.12	66.60	3	26,706	0.01%
2023/04/07	7	62.81	5	62.80	62.50	2	25,805	0.01%
2023/04/06	5	60.42	3	60.50	61.60	2	25,429	0.01%
2023/03/31	8	61.65	12	63.38	60.30	-4	25,221	-0.02%
2023/03/30	1	60.80	5	60.70	60.80	-4	24,733	-0.02%
2023/03/29	22	59.33	10	59.44	59.80	12	24,759	0.05%
2023/03/28	2	59.00	6	59.40	59.20	-4	25,009	-0.02%
2023/03/27	5	59.90	7	60.43	59.80	-2	24,753	-0.01%
2023/03/24	6	59.65	19	59.87	60.00	-13	24,383	-0.05%
2023/03/23	6	59.50	5	59.14	59.50	1	24,068	0.00%
2023/03/22	40	60.32	22	60.30	59.00	18	23,610	0.08%
2023/03/21	19	62.93	21	62.66	61.10	-2	22,529	-0.01%
2023/03/20	24	59.55	27	59.80	59.50	-3	20,843	-0.01%
2023/03/17	25.1	59.73	8	59.44	59.10	17.1	20,016	0.09%
2023/03/16	4	58.30	6	58.07	58.50	-2	18,949	-0.01%
2023/03/15	9	59.42	15	59.29	59.20	-6	18,059	-0.03%
2023/03/14	43	57.48	70	57.53	58.40	-27	17,276	-0.16%
2023/03/13	51	56.24	36	55.99	56.20	15	15,806	0.09%
2023/03/10	48	57.09	53	56.92	56.60	-5	14,616	-0.03%
2023/03/09	176	55.33	145	55.58	54.80	31	13,026	0.24%	大買/大賣/
2023/03/08	33	51.18	41.1	51.89	54.70	-8.1	11,630	-0.07%
2023/03/07	11	49.31	30.1	49.75	49.80	-19.1	10,742	-0.18%
2023/03/06	23	48.77	17	48.53	48.75	6	10,455	0.06%
2023/03/03	20.1	47.31	16	48.01	46.90	4.1	10,502	0.04%
2023/03/02	27	45.92	9	46.27	47.05	18	10,050	0.18%
2023/03/01	21	45.36	5	45.94	45.60	16	9,884	0.16%
2023/02/24	36	46.41	6	45.99	45.45	30	9,774	0.31%
2023/02/23	26	46.84	6.9	46.87	46.60	19.1	9,572	0.20%
2023/02/22	33	46.30	3.1	47.20	47.20	30	9,388	0.32%
2023/02/21	19	46.61	19.5	46.90	46.70	-0.5	9,065	-0.01%
2023/02/20	12	44.85	28.6	45.35	46.35	-16.6	7,673	-0.22%
2023/02/17	5	42.31	6	42.17	42.15	-1	7,037	-0.01%
2023/02/16	2	42.38	10.3	42.41	42.35	-8.3	6,955	-0.12%
2023/02/15	0	0.00	2	40.53	40.75	-2	6,725	-0.03%
2023/02/14	2	40.10	0	0.00	39.80	2	6,699	0.03%
2023/02/13	2	39.90	7	39.88	39.95	-5	6,721	-0.07%
2023/02/10	3	40.20	1	40.10	39.90	2	6,759	0.03%
2023/02/09	7	41.24	6	41.13	41.35	1	6,706	0.01%
2023/02/08	2.2	41.05	0	41.30	41.05	2.1	6,678	0.03%
2023/02/07	1	41.45	3	41.33	41.25	-2	6,645	-0.03%
2023/02/06	4	40.90	0	40.65	40.65	4	6,589	0.06%
2023/02/03	0	0.00	4	40.68	40.45	-4	6,578	-0.06%
2023/02/02	8	40.54	0	0.00	40.60	8	6,560	0.12%
2023/02/01	0	0.00	14	40.24	40.45	-14	6,540	-0.21%
2023/01/30	2	38.85	0	0.00	38.85	2	6,526	0.03%
2023/01/17	0	38.00	6	38.08	38.00	-6	6,521	-0.09%
2023/01/16	0	38.00	0	0.00	37.90	0	6,518	0.00%
2023/01/13	8	38.12	0	0.00	38.00	8	6,533	0.12%
2023/01/12	0	0.00	2	39.40	38.70	-2	6,519	-0.03%
2023/01/11	2.2	39.01	0	0.00	39.00	2.2	6,554	0.03%
2023/01/10	9	40.13	6	40.25	40.10	3	6,526	0.05%
2023/01/09	4	40.33	4	40.45	40.15	0	6,569	0.00%
2023/01/06	2	40.05	2	40.25	40.05	0	6,595	0.00%
2023/01/05	4	40.30	4	40.78	40.05	0	6,654	0.00%
2023/01/03	0	0.00	6	39.80	39.95	-6	6,679	-0.09%
2022/12/30	4	39.58	2	40.00	39.45	2	6,707	0.03%
2022/12/29	8	38.96	10	39.03	39.65	-2	6,837	-0.03%
2022/12/28	9	39.50	0	0.00	39.00	9	6,845	0.13%
2022/12/27	3	40.25	8	40.20	40.05	-5	6,843	-0.07%
2022/12/26	4.2	39.99	0	0.00	40.00	4.2	6,852	0.06%
2022/12/23	1	41.05	0	0.00	41.00	1	6,825	0.01%
2022/12/22	3.3	42.09	3	42.37	41.50	0.3	6,795	0.00%
2022/12/21	3	41.80	9.2	42.13	42.40	-6.2	6,585	-0.09%
2022/12/20	13.3	42.48	14	41.18	40.65	-0.7	6,274	-0.01%
2022/12/19	1	41.20	4	40.06	41.25	-3	5,759	-0.05%
2022/12/16	3	39.60	1	38.95	39.40	2	5,685	0.04%
2022/12/15	4	39.90	8	40.32	40.50	-4	5,680	-0.07%
2022/12/14	1	40.05	0	0.00	39.70	1	5,709	0.02%
2022/12/09	3	40.50	3	41.00	39.90	0	6,895	0.00%
2022/12/07	5	40.65	6	39.84	39.75	-1	6,967	-0.01%
2022/12/06	11	42.55	15.6	42.26	41.65	-4.6	6,883	-0.07%
2022/12/05	3	41.75	3	42.22	41.70	0	6,639	0.00%
2022/12/02	11	41.63	8	41.83	41.75	3	6,574	0.05%
2022/12/01	5	41.78	3	41.75	41.60	2	6,509	0.03%
2022/11/30	6	42.18	9	42.49	41.80	-3	6,398	-0.05%
2022/11/29	8	41.15	9	41.14	41.25	-1	6,186	-0.02%
2022/11/28	14.6	42.28	11	42.69	41.70	3.6	6,208	0.06%
2022/11/25	22	41.38	52	41.82	42.30	-30	5,779	-0.52%
2022/11/24	18	39.08	11	39.15	38.85	7	5,224	0.13%
2022/11/23	1	36.55	0	0.00	36.65	1	4,905	0.02%
2022/11/21	0.3	37.30	0	0.00	37.10	0.3	4,993	0.01%
2022/11/18	1	37.50	0	0.00	37.30	1	5,005	0.02%
2022/11/17	1	38.35	1	38.30	38.45	0	4,945	0.00%
2022/11/16	1	37.85	0	0.00	37.85	1	4,917	0.02%
2022/11/14	2	37.10	0	0.00	37.05	2	4,925	0.04%
2022/11/10	1	38.10	0	0.00	37.80	1	4,919	0.02%
2022/11/08	3	38.67	3	38.37	37.45	0	4,996	0.00%
2022/11/07	2	37.88	2	37.75	37.75	0	4,977	0.00%
2022/11/04	8	36.96	8	37.28	37.40	0	5,071	0.00%
2022/11/02	1	36.50	0	0.00	36.60	1	5,083	0.02%
2022/11/01	1	36.25	1	36.15	36.40	0	5,097	0.00%
2022/10/31	0	0.00	2	36.00	35.75	-2	5,187	-0.04%
2022/10/28	0	0.00	1	35.50	35.25	-1	5,227	-0.02%
2022/10/27	2	35.75	1	36.40	36.30	1	5,247	0.02%
2022/10/26	1	35.15	0	0.00	35.05	1	5,287	0.02%
2022/10/19	1	36.45	1	36.45	36.10	0	5,391	0.00%
2022/10/14	1	34.80	1	35.25	35.05	0	5,487	0.00%
2022/10/13	1	35.95	1	35.10	33.40	0	5,492	0.00%
2022/10/11	1	36.80	0	0.00	36.10	1	5,477	0.02%
2022/10/07	1	38.35	1	38.45	38.20	0	5,656	0.00%
2022/10/06	0	0.00	12	38.70	38.20	-12	5,817	-0.21%
2022/10/05	0	0.00	1	37.45	36.90	-1	5,703	-0.02%
2022/10/04	0	0.00	2	36.60	37.05	-2	5,697	-0.04%
2022/10/03	1	35.05	0	0.00	35.65	1	5,696	0.02%
2022/09/28	2	35.50	3	36.10	34.85	-1	5,833	-0.02%
2022/09/27	3	35.93	0	0.00	36.50	3	5,809	0.05%
2022/09/26	3	36.33	0	0.00	35.75	3	5,831	0.05%
2022/09/23	6	38.16	0	0.00	38.05	6	5,846	0.10%
2022/09/22	5	39.10	0	0.00	39.10	5	5,876	0.09%
2022/09/21	2	38.60	2	39.00	38.90	0	5,857	0.00%
2022/09/20	26.4	38.71	26	39.35	39.35	0.4	5,801	0.01%
2022/09/19	16	39.91	14	40.23	38.95	2	5,647	0.04%
2022/09/16	9	41.83	11	41.50	41.60	-2	5,366	-0.04%
2022/09/15	3	39.47	2	39.60	39.20	1	4,783	0.02%
2022/09/14	0	0.00	1	39.00	39.30	-1	4,728	-0.02%
2022/09/13	5	39.33	7	39.22	39.15	-2	4,738	-0.04%
2022/09/08	2	36.98	2	37.08	37.30	0	4,754	0.00%
2022/09/06	5.3	37.23	0	0.00	37.00	5.3	4,806	0.11%
2022/09/05	1	38.35	0	0.00	38.15	1	4,777	0.02%
2022/09/02	8	40.13	10	40.31	40.30	-2	4,717	-0.04%
2022/09/01	1	39.70	1	39.80	39.55	0	4,520	0.00%
2022/08/31	1	39.15	1	39.20	39.15	0	4,456	0.00%
2022/08/30	1	38.20	0	0.00	38.15	1	4,752	0.02%
2022/08/29	2	37.93	0	0.00	37.80	2	4,845	0.04%
2022/08/26	0	39.30	1	39.80	39.60	-1	4,835	-0.02%
2022/08/25	1	38.80	0	0.00	38.75	1	4,848	0.02%
2022/08/24	1	38.50	0	0.00	38.10	1	5,138	0.02%
2022/08/19	1	39.60	0	0.00	39.45	1	5,279	0.02%
2022/08/18	0	0.00	3	39.83	39.90	-3	5,301	-0.06%
2022/08/17	0	0.00	4	39.53	39.70	-4	5,298	-0.08%
2022/08/16	2	39.20	0	0.00	39.15	2	5,267	0.04%
2022/08/15	2	38.95	2	38.70	39.10	0	5,227	0.00%
2022/08/12	0	0.00	1	38.15	38.05	-1	5,186	-0.02%
2022/08/11	1	38.25	0	0.00	37.90	1	5,185	0.02%
2022/08/10	0	0.00	2	37.75	38.25	-2	5,096	-0.04%
2022/08/09	2	38.30	1	37.95	37.95	1	5,102	0.02%
2022/08/05	0	0.00	4	37.16	37.60	-4	5,162	-0.08%
2022/08/04	1	36.20	0	0.00	35.95	1	5,183	0.02%
2022/08/02	1	36.85	0	0.00	36.50	1	5,192	0.02%
2022/07/29	2	37.33	10	37.20	37.20	-8	5,100	-0.16%
2022/07/28	0	0.00	2	36.60	36.60	-2	5,127	-0.04%
2022/07/25	0	0.00	1	36.70	37.00	-1	5,183	-0.02%
2022/07/22	10	37.90	0	0.00	36.80	10	5,224	0.19%
2022/07/21	0	0.00	1	36.70	37.35	-1	5,315	-0.02%
2022/07/20	1	36.55	0	0.00	36.05	1	5,269	0.02%
2022/07/19	0	0.00	1	36.10	35.95	-1	5,357	-0.02%
2022/07/15	1	36.20	1	36.80	36.00	0	5,369	0.00%
2022/07/14	1	36.30	1	34.55	36.30	0	5,204	0.00%
2022/07/11	1	33.60	0	0.00	33.95	1	5,214	0.02%
2022/07/07	0	0.00	3	30.57	31.50	-3	5,211	-0.06%
2022/07/05	3	31.85	0	0.00	31.95	3	5,373	0.06%
2022/07/04	1	31.50	1	31.30	31.00	0	5,410	0.00%
2022/07/01	35	34.02	1	33.10	31.70	34	5,539	0.61%
2022/06/30	0	0.00	2	34.80	34.00	-2	5,642	-0.04%
2022/06/27	1	37.80	1	37.75	37.80	0	6,692	0.00%
2022/06/24	1	37.35	0	0.00	36.85	1	6,996	0.01%
2022/06/23	14	36.01	14	36.18	35.95	0	7,501	0.00%
2022/06/22	7	36.39	5	36.69	35.60	2	8,370	0.02%
2022/06/21	1	36.50	0	0.00	36.70	1	9,175	0.01%
2022/06/20	4.3	36.27	2	35.50	35.10	2.3	9,495	0.02%
2022/06/16	1	38.30	2	39.00	37.40	-1	9,509	-0.01%
2022/06/15	1	38.30	0	0.00	38.30	1	9,536	0.01%
2022/06/13	2	38.90	0	0.00	38.80	2	9,597	0.02%
2022/06/10	2	39.75	2	40.05	40.00	0	9,611	0.00%
2022/06/09	4	40.79	1	41.00	40.60	3	9,630	0.03%
2022/06/08	6	41.68	7	41.92	41.25	-1	9,651	-0.01%
2022/06/07	2	39.45	4	39.96	40.30	-2	9,377	-0.02%
2022/06/02	2	39.98	0	0.00	40.00	2	9,466	0.02%
2022/06/01	5	41.85	3	41.82	40.75	2	9,549	0.02%
2022/05/31	1	39.15	1	39.25	39.40	0	9,420	0.00%
2022/05/30	2	39.45	4	39.13	39.15	-2	9,594	-0.02%
2022/05/27	7	38.16	2	39.20	38.10	5	9,640	0.05%
2022/05/26	2	38.25	1	37.50	37.40	1	9,685	0.01%
2022/05/25	8	38.45	11	38.62	38.80	-3	9,758	-0.03%
2022/05/24	0	0.00	2	38.80	37.50	-2	9,920	-0.02%
2022/05/23	2	38.35	0	0.00	38.35	2	10,009	0.02%
2022/05/20	0	0.00	2	38.50	38.35	-2	10,206	-0.02%
2022/05/19	2	37.40	1	37.40	38.40	1	10,389	0.01%
2022/05/18	1	38.40	22	38.55	38.40	-21	10,582	-0.20%
2022/05/17	2	38.05	10	38.10	38.10	-8	11,380	-0.07%
2022/05/16	30	37.84	0	0.00	37.35	30	11,789	0.25%
2022/05/13	1	36.80	4	36.79	36.75	-3	11,807	-0.03%
2022/05/12	2	35.85	3	36.45	35.00	-1	11,857	-0.01%
2022/05/06	1	39.85	0	0.00	39.85	1	12,155	0.01%
2022/05/05	1.2	41.62	3	41.52	41.00	-1.8	12,278	-0.01%
2022/05/04	1	40.20	0	0.00	40.55	1	12,324	0.01%
2022/04/29	1	39.50	1	38.95	39.00	0	12,634	0.00%
2022/04/28	5	38.97	3	38.65	38.70	2	12,814	0.02%
2022/04/27	2	38.45	2	38.65	38.65	0	12,841	0.00%
2022/04/26	10	41.00	5	40.94	40.70	5	12,772	0.04%
2022/04/25	9	41.06	67	41.14	40.95	-58	12,852	-0.45%
2022/04/22	11	43.16	28	43.53	43.25	-17	12,957	-0.13%
2022/04/21	3	43.48	2	43.25	43.60	1	13,093	0.01%
2022/04/20	1	43.00	31	43.01	42.95	-30	13,319	-0.23%
2022/04/19	0	0.00	1	42.20	42.05	-1	13,467	-0.01%
2022/04/18	7	43.06	13	43.17	42.35	-6	13,793	-0.04%
2022/04/15	2.2	44.05	2	44.20	43.80	0.2	13,993	0.00%
2022/04/14	11	45.31	7	45.44	45.10	4	14,415	0.03%
2022/04/13	2	44.20	3	44.62	44.50	-1	14,620	-0.01%
2022/04/12	2	44.40	1	44.30	44.20	1	14,967	0.01%
2022/04/11	2	44.88	15	45.57	44.00	-13	15,448	-0.08%
2022/04/08	7	46.25	8	46.15	45.75	-1	15,823	-0.01%
2022/04/07	10	46.64	5.2	46.45	45.20	4.9	16,675	0.03%
2022/04/06	3	46.95	16	47.55	47.15	-13	16,890	-0.08%
2022/04/01	7	46.35	15	46.36	46.10	-8	17,214	-0.05%
2022/03/31	17.1	48.00	14	48.01	46.80	3.1	18,222	0.02%
2022/03/30	43	48.54	59	48.29	48.25	-16	19,103	-0.08%
2022/03/29	19	47.59	26	48.35	46.95	-7	21,757	-0.03%
2022/03/28	19	47.86	16	48.42	47.60	3	22,374	0.01%
2022/03/25	90	48.01	90	47.99	47.65	0	22,255	0.00%
2022/03/24	20	47.05	26	46.94	45.90	-6	21,832	-0.03%
2022/03/23	34	45.39	38.3	45.52	45.75	-4.3	21,678	-0.02%
2022/03/22	9	43.03	6	42.87	43.00	3	22,935	0.01%
2022/03/21	7	42.81	2	43.45	42.65	5	24,311	0.02%
2022/03/18	2	43.15	1	43.35	43.30	1	25,021	0.00%
2022/03/17	4	42.53	3	42.42	42.55	1	25,932	0.00%
2022/03/16	3	42.23	3	42.33	41.40	0	26,305	0.00%
2022/03/15	0	0.00	2	41.90	41.90	-2	26,355	-0.01%
2022/03/14	2	42.58	2	43.05	43.15	0	26,570	0.00%
2022/03/11	1.3	42.39	5	42.44	42.10	-3.7	27,074	-0.01%
2022/03/10	1	43.70	3	43.83	43.35	-2	27,079	-0.01%
2022/03/09	5	42.50	0	0.00	42.65	5	27,036	0.02%
2022/03/08	3.1	42.50	3	42.45	41.75	0.1	27,012	0.00%
2022/03/07	12.4	43.56	2	43.53	43.00	10.4	26,897	0.04%
2022/03/04	1.2	46.07	0	0.00	45.50	1.2	26,779	0.00%
2022/03/03	2	47.00	3	47.65	46.55	-1	26,680	0.00%
2022/03/02	12	46.13	12	46.45	46.90	0	26,600	0.00%
2022/03/01	4	46.84	2	46.35	46.85	2	26,662	0.01%
2022/02/25	7	45.24	3.3	45.35	44.80	3.8	26,695	0.01%
2022/02/24	5.3	44.72	1	45.40	44.05	4.3	26,666	0.02%
2022/02/23	5	46.20	0	0.00	46.50	5	26,540	0.02%
2022/02/22	4	46.93	4	45.91	45.40	0	26,548	0.00%
2022/02/21	3	47.95	5	47.75	47.75	-2	26,443	-0.01%
2022/02/18	19	47.03	11.3	46.28	47.95	7.8	26,335	0.03%
2022/02/17	114.3	48.45	104	47.69	46.70	10.3	26,355	0.04%	大買/大賣/
2022/02/16	14	46.53	26	45.68	48.15	-12	25,774	-0.05%
2022/02/14	4	43.75	1	44.30	43.50	3	25,529	0.01%
2022/02/11	0	0.00	1	45.40	45.70	-1	25,612	0.00%
2022/02/10	10	45.86	3	45.87	45.20	7	25,949	0.03%
2022/02/09	0	0.00	3	45.15	45.20	-3	25,870	-0.01%
2022/02/08	13	43.94	12	43.37	44.95	1	25,855	0.00%
2022/02/07	2	42.70	1	42.45	43.90	1	25,760	0.00%
2022/01/26	1.1	41.05	0.1	41.60	41.60	1	25,716	0.00%
2022/01/25	5	40.80	5	41.00	40.80	0	26,178	0.00%
2022/01/24	2.2	42.77	0	0.00	42.80	2.2	26,203	0.01%
2022/01/21	6	43.46	0	0.00	42.55	6	26,324	0.02%
2022/01/20	0	0.00	2.2	44.68	44.45	-2.2	26,539	-0.01%
2022/01/19	1	45.00	1.2	45.16	44.80	-0.2	27,174	0.00%
2022/01/18	18	45.47	18	45.81	44.80	0	27,675	0.00%
2022/01/17	3	45.77	2	46.03	45.60	1	27,640	0.00%
2022/01/14	2.2	44.54	0	0.00	44.15	2.2	27,650	0.01%
2022/01/13	2.4	45.55	6	45.04	45.65	-3.7	27,830	-0.01%
2022/01/12	3.3	46.35	0	0.00	46.00	3.3	28,004	0.01%
2022/01/11	20	47.35	34	47.06	46.50	-14	27,968	-0.05%
2022/01/10	4	48.94	1	46.85	48.70	3	27,612	0.01%
2022/01/07	15	48.08	15	48.03	47.75	0	27,341	0.00%
2022/01/06	5.1	50.02	2	49.95	49.60	3.1	26,889	0.01%
2022/01/05	21	50.88	6	51.33	50.40	15	26,623	0.06%
2022/01/04	6	51.55	8	51.81	52.10	-2	26,245	-0.01%
2022/01/03	49	49.83	33	50.26	50.70	16	25,790	0.06%
2021/12/30	23	51.78	27	51.23	50.30	-4	25,335	-0.02%
2021/12/29	4	50.25	2	50.45	50.60	2	24,493	0.01%
2021/12/28	28	50.48	9	50.22	50.00	19	24,195	0.08%
2021/12/27	29.2	50.94	22	50.87	51.70	7.2	23,728	0.03%
2021/12/24	39	50.39	53	50.04	49.40	-14	22,652	-0.06%
2021/12/23	143	49.28	131.1	49.86	49.90	12	21,538	0.06%	大買/大賣/
2021/12/22	30	45.20	38.3	46.08	47.35	-8.3	18,101	-0.05%
2021/12/21	39	43.10	40.5	43.61	43.05	-1.5	17,170	-0.01%
2021/12/20	79	45.03	64	44.95	45.15	15	16,748	0.09%
2021/12/17	93	45.58	59.3	45.29	45.40	33.8	16,239	0.21%
2021/12/16	116.5	45.95	89.2	46.33	46.25	27.3	15,573	0.18%	大買/
2021/12/15	53.5	43.59	36.5	43.58	43.80	17	13,999	0.12%
2021/12/14	15.5	40.30	9	40.88	40.80	6.5	12,584	0.05%
2021/12/13	4	40.25	23.6	41.61	42.25	-19.6	11,852	-0.17%
2021/12/10	6.5	39.25	2	38.95	38.45	4.5	10,891	0.04%
2021/12/09	1	38.30	0.1	38.25	38.30	0.9	10,460	0.01%
2021/12/08	3	38.60	1	38.90	38.20	2	10,373	0.02%
2021/12/07	1.1	39.25	13	39.08	39.10	-11.9	10,132	-0.12%
2021/12/06	1	37.00	4	37.06	37.20	-3	9,605	-0.03%
2021/12/03	0	0.00	1	36.20	36.20	-1	9,602	-0.01%
2021/12/02	0	0.00	2	36.08	35.65	-2	9,638	-0.02%
2021/12/01	0	0.00	5	36.20	36.45	-5	9,665	-0.05%
2021/11/30	1.2	35.78	0	0.00	36.25	1.2	9,693	0.01%
2021/11/29	1	34.50	0	0.00	35.45	1	9,748	0.01%
2021/11/26	2	36.45	1	36.05	35.75	1	9,817	0.01%
2021/11/25	6	37.67	12	37.39	37.10	-6	9,738	-0.06%
2021/11/24	1	35.85	5	37.62	38.05	-4	9,614	-0.04%
2021/11/23	4	37.48	1	37.95	36.85	3	9,542	0.03%
2021/11/22	2	37.63	2	37.80	37.70	0	9,567	0.00%
2021/11/19	3	37.42	19	37.68	37.35	-16	9,684	-0.17%
2021/11/18	1	37.55	4	37.86	37.55	-3	9,701	-0.03%
2021/11/17	5	37.77	2	37.48	37.15	3	9,687	0.03%
2021/11/16	5	38.52	0	0.00	37.30	5	9,737	0.05%
2021/11/15	3	38.03	2	38.15	38.40	1	9,596	0.01%
2021/11/12	0	0.00	1	37.80	37.20	-1	9,510	-0.01%
2021/11/11	11	37.18	8	36.99	36.55	3	9,519	0.03%
2021/11/10	4	37.56	16	37.55	37.30	-12	9,529	-0.13%
2021/11/09	23	36.72	15	37.42	37.70	8	9,481	0.08%
2021/11/08	10	35.02	6	35.45	35.50	4	9,209	0.04%
2021/11/05	2	34.55	2	34.68	34.40	0	9,380	0.00%
2021/11/04	2	35.35	2	35.43	35.25	0	9,424	0.00%
2021/11/03	5	35.87	41	35.65	35.20	-36	9,455	-0.38%
2021/11/02	27	37.54	20.1	37.73	35.45	6.9	9,494	0.07%
2021/11/01	4	37.15	12	36.95	36.80	-8	9,020	-0.09%
2021/10/29	13.1	37.32	20	36.64	36.80	-6.9	8,881	-0.08%
2021/10/28	30	36.66	14	37.14	36.30	16	8,571	0.19%
2021/10/27	36	36.95	23	37.37	36.30	13	8,202	0.16%
2021/10/26	9	36.02	16	36.37	37.25	-7	7,558	-0.09%
2021/10/25	4	34.10	1	34.00	33.90	3	7,035	0.04%
2021/10/22	1	34.75	2	35.05	34.80	-1	7,167	-0.01%
2021/10/21	38	35.30	6	35.24	35.30	32	7,157	0.45%
2021/10/20	22	34.70	26	34.96	35.30	-4	7,123	-0.06%
2021/10/19	1	33.60	3.5	32.97	33.00	-2.5	6,882	-0.04%
2021/10/18	4	31.95	2	31.80	32.20	2	6,882	0.03%
2021/10/15	0	0.00	5	31.36	31.85	-5	7,015	-0.07%
2021/10/14	5	30.85	0	0.00	30.85	5	7,241	0.07%
2021/10/13	1	30.05	0	0.00	29.90	1	7,365	0.01%
2021/10/12	1	30.55	1	30.70	30.75	0	7,493	0.00%
2021/10/08	2	31.90	1	31.90	31.30	1	7,645	0.01%
2021/10/07	1	31.10	3	31.70	31.65	-2	7,809	-0.03%
2021/10/06	0	0.00	2	30.73	30.55	-2	8,574	-0.02%
2021/10/05	2	29.50	0	0.00	30.60	2	9,372	0.02%
2021/10/04	2	29.78	2	29.15	29.00	0	9,871	0.00%
2021/10/01	2	30.80	4	30.64	30.45	-2	10,423	-0.02%
2021/09/28	1	33.70	1	32.50	32.35	0	12,399	0.00%
2021/09/27	1	33.65	1	33.35	33.25	0	12,598	0.00%
2021/09/24	0	0.00	20	32.40	32.70	-20	12,832	-0.16%
2021/09/23	3	33.15	0	0.00	32.05	3	13,219	0.02%
2021/09/22	1	31.70	1	31.60	31.50	0	13,700	0.00%
2021/09/17	0.6	32.50	0	0.00	32.35	0.6	15,407	0.00%
2021/09/16	0.2	32.80	2	32.95	32.65	-1.8	15,957	-0.01%
2021/09/14	1	32.35	0	0.00	32.15	1	16,573	0.01%
2021/09/13	1.3	32.94	1	32.60	32.65	0.3	16,735	0.00%
2021/09/10	4	32.71	3	32.65	32.85	1	16,909	0.01%
2021/09/09	5	32.60	0	0.00	33.00	5	17,150	0.03%
2021/09/08	1	32.80	2	32.05	32.05	-1	17,334	-0.01%
2021/09/07	0	0.00	6	33.34	33.45	-6	17,836	-0.03%
2021/09/06	3	34.42	1	34.20	33.45	2	18,298	0.01%
2021/09/03	2	34.85	5	34.96	34.90	-3	18,328	-0.02%
2021/09/02	6	35.71	5	35.93	34.45	1	18,386	0.01%
2021/09/01	8	36.44	3	37.10	35.80	5	18,456	0.03%
2021/08/31	3	35.95	6	36.13	35.95	-3	18,438	-0.02%
2021/08/30	4	35.90	5	36.32	35.90	-1	18,637	-0.01%
2021/08/27	8	35.85	1	36.90	35.65	7	18,817	0.04%
2021/08/26	5	36.58	3	36.13	36.85	2	19,040	0.01%
2021/08/25	1	36.15	4	35.68	36.10	-3	19,122	-0.02%
2021/08/24	2	34.55	11	35.02	34.25	-9	19,301	-0.05%
2021/08/23	15	34.57	5	34.95	34.90	10	19,627	0.05%
2021/08/20	0	0.00	2	33.45	34.05	-2	19,925	-0.01%
2021/08/19	10	32.91	15	33.81	32.50	-5	20,009	-0.02%
2021/08/18	1	33.45	7	33.64	34.45	-6	20,301	-0.03%
2021/08/17	2	32.73	3	32.18	31.80	-1	20,427	0.00%
2021/08/16	5	34.45	0	0.00	34.10	5	20,432	0.02%
2021/08/13	10	36.75	28	35.99	35.80	-18	20,452	-0.09%
2021/08/12	1	38.20	0	0.00	38.25	1	20,523	0.00%
2021/08/11	21	38.22	10	38.58	38.95	11	20,594	0.05%
2021/08/10	0	0.00	1	38.05	37.65	-1	20,667	0.00%
2021/08/09	1	37.40	2	37.90	37.05	-1	20,854	0.00%
2021/08/06	1	37.45	16	38.02	37.60	-15	21,081	-0.07%
2021/08/05	2	37.00	0	0.00	36.60	2	21,273	0.01%
2021/08/04	7	37.53	1	37.95	37.45	6	21,764	0.03%
2021/08/03	6	37.64	0	0.00	37.65	6	22,054	0.03%
2021/08/02	5	37.79	0	0.00	38.00	5	22,273	0.02%
2021/07/30	9	38.16	1	38.55	37.90	8	22,477	0.04%
2021/07/29	4	38.05	1	38.45	38.40	3	22,689	0.01%
2021/07/28	3	37.50	2	37.73	38.10	1	22,900	0.00%
2021/07/27	33	40.52	16	40.85	39.65	17	23,195	0.07%
2021/07/26	15	41.59	9	41.43	41.60	6	23,492	0.03%
2021/07/23	5	39.93	20	40.20	40.05	-15	24,314	-0.06%
2021/07/22	13	38.65	19	38.94	38.90	-6	24,927	-0.02%
2021/07/21	6.1	37.78	5	38.58	37.75	1.1	25,844	0.00%
2021/07/20	9	38.32	21.3	37.47	37.75	-12.3	25,772	-0.05%
2021/07/19	4.1	39.96	3	40.03	39.80	1.1	25,664	0.00%
2021/07/16	2.3	40.85	4	41.18	40.50	-1.7	25,559	-0.01%
2021/07/15	6	41.12	8	40.97	40.90	-2	25,443	-0.01%
2021/07/14	6	40.51	4	41.10	40.45	2	25,327	0.01%
2021/07/13	36	43.39	28	43.62	41.35	8	25,095	0.03%
2021/07/12	14.2	42.23	32.1	43.02	43.15	-17.9	24,316	-0.07%
2021/07/09	19.1	41.60	17	42.34	41.20	2.1	23,498	0.01%
2021/07/08	9.1	41.62	51	42.24	42.40	-41.9	22,982	-0.18%
2021/07/07	52	41.58	21	40.95	40.80	31	22,452	0.14%
2021/07/06	12	40.96	25.2	42.96	43.00	-13.2	21,586	-0.06%
2021/07/05	46	39.09	6	39.58	39.10	40	21,259	0.19%
2021/07/02	0	0.00	2	37.83	37.60	-2	21,926	-0.01%
2021/07/01	4	36.93	20	37.52	36.90	-16	21,974	-0.07%
2021/06/30	7	38.10	5	38.98	38.15	2	21,976	0.01%
2021/06/29	19	38.95	84	38.59	37.25	-65	21,852	-0.30%
2021/06/28	52.2	40.32	52	39.79	39.75	0.2	21,547	0.00%
2021/06/25	2	36.95	11	39.16	39.80	-9	20,099	-0.04%
2021/06/24	1	35.35	1	35.40	36.20	0	19,674	0.00%
2021/06/23	2	35.28	11	35.41	35.80	-9	19,435	-0.05%
2021/06/22	4	33.95	2	34.20	33.40	2	19,356	0.01%
2021/06/21	5	34.74	3	34.48	34.05	2	19,369	0.01%
2021/06/18	1	36.10	5	36.72	35.85	-4	19,561	-0.02%
2021/06/17	7	35.92	3	36.28	36.30	4	21,100	0.02%
2021/06/16	56	36.35	55	36.48	35.25	1	22,480	0.00%
2021/06/15	2	36.00	9	36.33	36.55	-7	23,594	-0.03%
2021/06/11	1	33.20	0	0.00	33.25	1	24,009	0.00%
2021/06/10	3	33.53	16	33.27	33.20	-13	24,903	-0.05%
2021/06/09	3	33.62	4	33.19	33.25	-1	25,010	0.00%
2021/06/08	1	34.00	1	34.60	34.75	0	24,966	0.00%
2021/06/07	8	34.41	4	35.28	34.30	4	24,939	0.02%
2021/06/04	3	36.07	5	36.58	36.10	-2	24,757	-0.01%
2021/06/03	9	36.42	9	36.69	36.20	0	24,630	0.00%
2021/06/02	10	35.83	5	35.86	35.40	5	24,417	0.02%
2021/06/01	4	36.45	2	37.13	36.70	2	24,292	0.01%
2021/05/31	5	36.02	13	36.00	36.40	-8	24,079	-0.03%
2021/05/28	4	33.25	5	32.76	33.80	-1	24,205	0.00%
2021/05/27	5.5	30.77	1	30.90	30.75	4.5	24,751	0.02%
2021/05/26	12	30.43	9	30.19	30.40	3	24,713	0.01%
2021/05/25	0	0.00	11	29.20	31.15	-11	24,380	-0.05%
2021/05/24	0	0.00	2	28.30	28.35	-2	24,247	-0.01%
2021/05/21	5	27.92	14	27.81	27.90	-9	24,179	-0.04%
2021/05/20	3	27.28	1	28.00	26.65	2	24,303	0.01%
2021/05/19	13	27.58	4	27.80	27.65	9	24,174	0.04%
2021/05/18	16	27.96	5	27.83	28.15	11	24,050	0.05%
2021/05/17	10	25.87	9	26.33	25.60	1	23,768	0.00%
2021/05/14	12	29.15	7	28.81	28.40	5	23,502	0.02%
2021/05/13	3	29.87	0	0.00	29.85	3	23,224	0.01%
2021/05/12	6	30.83	5	30.95	30.40	1	22,926	0.00%
2021/05/11	7	32.76	2	32.10	32.10	5	22,378	0.02%
2021/05/10	12	35.63	2	34.90	35.30	10	22,094	0.05%
2021/05/07	13	35.08	10	35.28	36.95	3	21,966	0.01%
2021/05/06	13	35.07	12	34.77	34.30	1	21,867	0.00%
2021/05/05	17.5	36.41	21	35.68	34.45	-3.5	21,673	-0.02%
2021/05/04	20	36.16	11	36.40	36.10	9	21,592	0.04%
2021/05/03	28.2	38.87	6	40.26	38.70	22.2	21,235	0.10%
2021/04/29	37	45.64	22	44.96	42.95	15	20,791	0.07%
2021/04/28	29	43.38	53.8	43.49	45.10	-24.8	19,829	-0.12%
2021/04/27	68	42.55	37	41.85	41.00	31	19,229	0.16%
2021/04/26	6	39.90	3	39.90	39.90	3	18,422	0.02%
2021/04/23	3	34.93	2	36.30	36.30	1	18,508	0.01%
2021/04/22	4	35.10	3	34.40	33.00	1	18,616	0.01%
2021/04/21	1	33.45	3	33.67	34.40	-2	18,814	-0.01%
2021/04/20	2	34.05	0	0.00	34.15	2	18,976	0.01%
2021/04/19	9	35.52	6	35.23	34.50	3	19,413	0.02%
2021/04/16	4	36.26	1	35.70	36.40	3	20,088	0.01%
2021/04/15	7	35.13	2	34.45	35.70	5	20,268	0.02%
2021/04/14	10	35.25	9	35.32	35.10	1	20,395	0.00%
2021/04/13	5	38.24	7	37.19	37.00	-2	20,488	-0.01%
2021/04/12	17	35.60	61	35.23	38.00	-44	20,566	-0.21%
2021/04/09	3	37.80	48	37.80	37.80	-45	20,758	-0.22%
2021/04/08	40.5	42.02	7	42.14	41.95	33.5	20,895	0.16%
2021/04/07	15	38.10	3	38.18	38.90	12	19,783	0.06%
2021/04/06	8	34.87	15	34.59	35.40	-7	19,602	-0.04%
2021/04/01	13	30.97	4	30.88	32.20	9	19,483	0.05%
2021/03/31	8	29.19	27.1	29.48	29.30	-19.1	19,341	-0.10%
2021/03/30	18	28.58	45	29.01	29.30	-27	19,307	-0.14%
2021/03/29	26	26.69	1	26.80	26.95	25	19,141	0.13%
2021/03/26	27	26.09	2	26.20	26.20	25	19,240	0.13%
2021/03/25	4	26.19	2	25.90	25.75	2	19,364	0.01%
2021/03/24	2	25.35	9	24.12	25.30	-7	20,185	-0.03%
2021/03/23	10.1	24.22	4	24.34	24.45	6.1	20,830	0.03%
2021/03/22	60	26.79	27	27.00	26.00	33	20,580	0.16%
2021/03/19	73	24.48	43	25.02	25.55	30	19,048	0.16%
2021/03/18	29	22.70	27	23.09	23.25	2	17,938	0.01%
2021/03/17	6	20.43	8	20.81	21.15	-2	16,444	-0.01%
2021/03/16	7	19.80	38	19.56	19.25	-31	15,750	-0.20%
2021/03/15	0	0.00	4	18.54	18.50	-4	14,969	-0.03%
2021/03/12	1	17.75	1	17.75	17.90	0	15,063	0.00%
2021/03/11	3	17.60	0	0.00	17.70	3	15,623	0.02%
2021/03/10	3	17.27	1	17.05	17.00	2	15,916	0.01%
2021/03/09	2	16.63	13	16.48	17.10	-11	16,439	-0.07%
2021/03/08	13	16.97	13	16.92	16.80	0	17,152	0.00%
2021/03/05	0	0.00	1	17.30	17.30	-1	17,645	-0.01%
2021/03/04	1	17.35	10	17.29	17.35	-9	17,670	-0.05%
2021/03/03	17	17.96	4.2	18.09	17.80	12.8	17,605	0.07%
2021/03/02	25	19.07	67	19.42	19.45	-42	17,445	-0.24%
2021/02/26	1	17.30	7	18.00	17.85	-6	16,612	-0.04%
2021/02/25	0	17.50	0	0.00	17.55	0	16,460	0.00%
2021/02/24	20	17.99	2	17.60	17.50	18	16,430	0.11%
2021/02/23	0	0.00	9	17.60	17.50	-9	16,298	-0.06%
2021/02/22	9	18.02	5	17.77	17.70	4	16,355	0.02%
2021/02/19	1	16.95	4	17.11	17.25	-3	16,104	-0.02%
2021/02/18	2	16.73	1	16.90	16.85	1	16,065	0.01%
2021/02/17	1	16.60	4	16.60	16.60	-3	15,983	-0.02%
2021/02/05	1.2	15.92	0	16.10	15.80	1.2	15,950	0.01%
2021/02/04	1	16.05	1	16.05	16.10	0	16,037	0.00%
2021/02/03	2	16.38	6	16.32	16.10	-4	16,018	-0.02%
2021/02/02	2	16.20	0	0.00	16.15	2	16,054	0.01%
2021/02/01	2.1	16.27	1	16.40	16.20	1.1	16,069	0.01%
2021/01/29	1.2	16.60	0	0.00	16.50	1.2	16,124	0.01%
2021/01/28	1	16.75	1	16.90	17.05	0	16,239	0.00%
2021/01/27	0	0.00	3	16.58	16.65	-3	16,178	-0.02%
2021/01/26	17.2	16.40	13	16.57	16.25	4.2	16,403	0.03%
2021/01/25	15	15.80	0	0.00	15.95	15	16,194	0.09%
2021/01/22	8	16.04	2	15.98	15.95	6	16,058	0.04%
2021/01/21	6	16.18	1	15.90	15.90	5	16,017	0.03%
2021/01/20	5	16.75	1	16.40	16.40	4	15,875	0.03%
2021/01/19	2	17.43	2	17.68	17.55	0	15,684	0.00%
2021/01/18	5	17.25	1	17.70	17.20	4	15,497	0.03%
2021/01/15	5	17.80	4	17.61	17.80	1	15,367	0.01%
2021/01/14	2	18.00	5	18.07	18.25	-3	15,141	-0.02%
2021/01/13	2	17.50	0	0.00	17.45	2	14,972	0.01%
2021/01/12	3	17.87	0	0.00	17.10	3	14,844	0.02%
2021/01/11	11	17.76	7	18.04	18.25	4	14,511	0.03%
2021/01/08	0	0.00	2	16.75	16.75	-2	14,277	-0.01%
2021/01/07	1	16.35	0	0.00	16.70	1	14,733	0.01%
2021/01/06	1	16.40	0	0.00	16.00	1	14,688	0.01%
2021/01/05	1	17.00	0	0.00	16.55	1	14,508	0.01%
2021/01/04	9	16.53	11	16.97	16.95	-2	14,338	-0.01%
2020/12/31	5	16.70	0	0.00	16.30	5	13,928	0.04%
2020/12/30	0	0.00	6	16.35	16.15	-6	13,640	-0.04%
2020/12/29	0	0.00	1	16.20	16.15	-1	13,589	-0.01%
2020/12/28	3	16.05	0	0.00	16.15	3	13,565	0.02%
2020/12/23	10	15.90	0	0.00	15.85	10	13,152	0.08%
2020/12/22	4	16.23	0	0.00	15.70	4	13,100	0.03%
2020/12/18	53	17.37	47	16.93	16.70	6	13,098	0.05%
2020/12/17	6	16.13	14	16.51	17.35	-8	12,820	-0.06%
2020/12/16	0	0.00	3	16.17	15.80	-3	12,522	-0.02%
2020/12/15	1	16.25	1	15.80	15.80	0	12,475	0.00%
2020/12/14	0	0.00	28	16.25	16.20	-28	12,329	-0.23%
2020/12/11	0	0.00	110	15.35	15.30	-110	11,888	-0.93%	大賣/鉅額交易
2020/12/10	5	15.72	6	15.68	15.45	-1	11,707	-0.01%
2020/12/09	0	0.00	2	15.60	15.35	-2	11,550	-0.02%
2020/12/08	0	0.00	2	16.10	15.80	-2	11,360	-0.02%
2020/12/07	4	15.11	41	14.90	16.00	-37	11,045	-0.33%
2020/12/04	1	15.20	11	15.44	15.50	-10	10,384	-0.10%
2020/12/03	3	15.07	20	15.36	15.15	-17	10,014	-0.17%
2020/12/02	53	14.69	72	14.50	14.60	-19	9,500	-0.20%
2020/12/01	24	13.48	49	13.94	14.20	-25	8,759	-0.29%
2020/11/30	5	12.65	0	0.00	12.95	5	8,208	0.06%
2020/11/27	2	12.35	0	0.00	12.60	2	8,177	0.02%
2020/11/26	0	0.00	7	12.54	12.35	-7	8,290	-0.08%
2020/11/25	0	0.00	11	12.30	12.00	-11	7,863	-0.14%
2020/11/24	0	0.00	1	12.10	11.90	-1	7,777	-0.01%
2020/11/19	1	12.10	10	12.00	11.95	-9	7,714	-0.12%
2020/11/16	1	11.40	0	0.00	11.35	1	7,756	0.01%
2020/11/10	20	11.98	0	0.00	11.60	20	7,638	0.26%
2020/11/05	31	12.49	1	12.40	12.40	30	7,524	0.40%
2020/11/04	0	0.00	1	12.15	12.15	-1	7,283	-0.01%
2020/11/03	2	12.25	1	12.60	12.05	1	7,167	0.01%
2020/10/28	20	11.63	2	11.60	11.55	18	6,764	0.27%
2020/10/21	10	12.00	0	0.00	12.05	10	6,496	0.15%
2020/10/20	20	12.10	7	12.00	12.20	13	6,428	0.20%
2020/10/19	1	12.05	0	0.00	12.25	1	6,340	0.02%
2020/10/16	27	11.87	16	12.22	11.50	11	6,182	0.18%
2020/10/15	8	12.28	1	12.35	12.40	7	5,884	0.12%
2020/10/14	5	10.70	0	0.00	11.30	5	5,207	0.10%
2020/10/08	6	10.35	0	0.00	10.45	6	5,104	0.12%
2020/10/05	6	10.40	0	0.00	10.40	6	5,580	0.11%
2020/09/29	1	9.98	0	0.00	10.05	1	5,539	0.02%
2020/09/28	2	9.95	0	0.00	10.20	2	5,547	0.04%
2020/09/24	10	10.30	19	10.01	9.90	-9	5,572	-0.16%
2020/09/23	2	11.03	6	10.95	10.50	-4	5,481	-0.07%
2020/09/22	44	11.83	31	12.24	11.50	13	5,275	0.25%
2020/09/21	1	11.55	8	12.00	12.00	-7	4,595	-0.15%
2020/09/18	3	10.85	0	0.00	10.95	3	4,053	0.07%
2020/09/16	0	0.00	4	10.30	10.40	-4	3,812	-0.10%
2020/09/07	0	0.00	5	10.45	10.15	-5	3,584	-0.14%
2020/09/04	6	10.20	0	0.00	10.15	6	3,526	0.17%
2020/08/21	0	0.00	1	9.82	9.86	-1	3,349	-0.03%
2020/08/20	1	9.58	1	9.70	9.03	0	3,197	0.00%
2020/08/19	2	9.60	7	9.66	9.58	-5	3,148	-0.16%
2020/08/18	1	9.59	1	9.74	9.59	0	3,095	0.00%
2020/08/17	0	0.00	4	9.50	9.42	-4	3,046	-0.13%
2020/08/14	1	9.35	1	9.46	9.32	0	3,027	0.00%
2020/08/13	2	9.40	0	0.00	9.26	2	3,027	0.07%
2020/08/12	4	9.18	7	9.55	9.47	-3	2,993	-0.10%
2020/08/11	1	9.18	1	9.35	9.11	0	2,878	0.00%
2020/08/05	1	9.25	1	9.40	9.29	0	2,857	0.00%
2020/08/04	1	9.15	1	9.32	9.11	0	2,843	0.00%
2020/07/23	0	0.00	1	9.27	9.28	-1	2,798	-0.04%
2020/07/21	4	9.42	10	9.72	9.20	-6	2,765	-0.22%
2020/07/20	1	9.23	2	9.39	9.20	-1	2,543	-0.04%
2020/07/15	2	9.36	0	0.00	9.29	2	2,486	0.08%
2020/07/13	10	9.26	1	9.58	10.00	9	2,334	0.39%
2020/07/10	20	9.24	1	9.46	9.12	19	2,047	0.93%
2020/07/09	1	9.40	1	9.58	9.34	0	1,934	0.00%
2020/07/08	1	9.29	1	9.45	9.28	0	1,897	0.00%
2020/07/07	1	9.35	1	9.50	9.26	0	1,865	0.00%
2020/07/06	1	9.24	0	0.00	9.23	1	1,816	0.06%
2020/07/03	0	0.00	1	9.50	9.44	-1	1,763	-0.06%
2020/07/02	2	9.18	2	9.35	9.23	0	1,668	0.00%
2020/06/29	2	7.89	2	8.09	7.85	0	1,339	0.00%
2020/06/22	1	8.10	1	8.24	8.03	0	1,329	0.00%
2020/06/15	0	0.00	0.4	7.60	7.69	-0.4	1,361	-0.03%
2020/06/09	2	8.25	0	0.00	8.19	2	1,376	0.15%
2020/06/08	0	0.00	1	7.98	8.54	-1	1,319	-0.08%
2020/06/04	1	7.76	0	0.00	7.75	1	1,207	0.08%
2020/05/26	8	7.00	0	0.00	6.95	8	866	0.92%
2020/04/01	0	0.00	5	5.90	5.93	-5	844	-0.59%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/27	0	0.00	5	5.86	5.82	-5	913	-0.55%
2020/03/25	0	5.72	0	0.00	5.76	0	1,015	0.00%
2020/03/19	5	5.05	0	0.00	5.04	5	1,011	0.49%
2020/03/18	0	0.00	1	5.56	5.59	-1	983	-0.10%
2020/03/17	5	5.83	0	0.00	5.68	5	985	0.51%
2020/02/05	1	8.70	0	0.00	8.83	1	1,323	0.08%
2020/01/08	0	0.00	64	9.64	9.62	-64	1,176	-5.44%
2020/01/07	0	0.00	2	9.58	9.57	-2	1,156	-0.17%
2019/12/30	0	0.00	3	10.30	10.30	-3	1,094	-0.27%
2019/12/20	0	0.00	4	10.20	10.15	-4	935	-0.43%
2019/12/13	0	0.00	35	9.82	9.83	-35	901	-3.88%
2019/12/06	5	9.95	5	9.88	9.88	0	843	0.00%
2019/12/05	0	0.00	3	10.07	9.98	-3	820	-0.37%
2019/12/02	28	9.55	0	0.00	9.43	28	685	4.08%
2019/11/29	5	9.62	0	0.00	9.51	5	671	0.74%
2019/11/28	51	9.79	20	9.85	9.65	31	654	4.74%
2019/11/27	5	9.58	5	9.47	9.65	0	559	0.00%
2019/11/12	0	0.00	2	8.86	8.97	-2	493	-0.41%
2019/11/11	1	8.68	0	0.00	8.47	1	480	0.21%
2019/11/06	0	0.00	1	8.83	8.83	-1	487	-0.21%
2019/11/04	1	8.56	1	8.70	8.63	0	491	0.00%
2019/10/15	0	0.00	1	8.79	8.79	-1	525	-0.19%
2019/09/26	1	8.72	0	0.00	8.69	1	543	0.18%
2019/09/25	0	0.00	5	8.92	8.86	-5	540	-0.92%
2019/09/24	1	9.05	0	0.00	9.05	1	535	0.19%
2019/09/19	0	0.00	5	9.15	9.22	-5	513	-0.97%
2019/09/12	0	0.00	4	8.96	8.95	-4	509	-0.78%
2019/09/06	0	0.00	2	9.02	9.01	-2	505	-0.40%
2019/09/05	2	9.06	0	0.00	9.03	2	504	0.40%
2019/08/16	0	0.00	1	8.26	8.25	-1	485	-0.21%
2019/07/31	10	8.88	0	0.00	8.72	10	518	1.93%
2019/07/29	1	9.08	0	0.00	9.06	1	508	0.20%
2019/06/21	0	0.00	1	9.32	9.42	-1	746	-0.13%
2019/05/22	1	9.17	0	0.00	9.16	1	1,791	0.06%
2019/05/10	3	9.70	5	9.80	9.75	-2	1,852	-0.11%
2019/05/09	6	9.98	0	0.00	9.82	6	1,845	0.33%
2019/05/08	0	0.00	2	10.15	10.10	-2	1,834	-0.11%
2019/05/06	2	10.10	0	0.00	10.05	2	1,866	0.11%
2019/04/26	0	0.00	2	10.45	10.45	-2	1,878	-0.11%
2019/04/19	0	0.00	5	10.65	10.70	-5	1,946	-0.26%
2019/04/18	5	10.75	0	0.00	10.55	5	1,948	0.26%
2019/04/16	5	11.05	0	0.00	11.05	5	1,916	0.26%
2019/04/10	100	10.60	0	0.00	10.70	100	1,860	5.37%
2019/04/03	0	0.00	4	10.45	10.60	-4	1,847	-0.22%
2019/04/01	4	10.35	0	0.00	10.35	4	1,846	0.22%
2019/03/28	1	10.35	0	0.00	10.35	1	1,871	0.05%
2019/03/25	1	10.35	1	10.50	10.45	0	1,913	0.00%
2019/03/20	0	10.80	0	0.00	10.85	0	2,014	0.00%
2019/03/19	0	10.85	0	0.00	10.85	0	2,024	0.00%
2019/03/18	10	10.85	10	10.90	10.90	0	2,071	0.00%
2019/03/15	22	11.05	20	11.05	11.05	2	2,071	0.10%
2019/03/13	0	0.00	20	11.65	11.60	-20	1,866	-1.07%
2019/03/12	32	12.18	0	0.00	11.80	32	1,863	1.72%
2019/03/08	10	12.00	0	0.00	12.00	10	1,706	0.59%
2019/03/05	26	11.52	26	11.46	11.30	0	1,589	0.00%
2019/03/04	3	11.38	7	11.19	11.25	-4	1,493	-0.27%
2019/02/27	0	0.00	0.5	10.60	10.60	-0.5	1,369	-0.04%
2019/02/26	2	10.70	0.1	10.65	10.65	1.9	1,372	0.14%
2019/02/25	0	0.00	11	10.85	10.85	-11	1,429	-0.77%
2019/02/22	10	10.75	1	10.85	10.70	9	1,403	0.64%
2019/02/19	1	10.40	50	10.51	10.40	-49	1,377	-3.56%
2019/02/18	50	10.75	7	10.51	10.55	43	1,369	3.14%
2019/02/15	0	0.00	4	10.35	10.25	-4	1,309	-0.31%
2019/02/11	1	10.10	0	0.00	10.05	1	1,299	0.08%
2019/01/29	1	10.10	1	10.25	10.15	0	1,294	0.00%
2019/01/28	2	10.20	0	0.00	10.20	2	1,295	0.15%
2019/01/25	7	10.29	0	0.00	10.30	7	1,292	0.54%
2019/01/21	2	10.25	0	0.00	10.25	2	1,274	0.16%
2019/01/18	1	10.35	3	10.47	10.30	-2	1,281	-0.16%
2019/01/17	1	10.25	0	0.00	10.25	1	1,286	0.08%
2019/01/16	0	0.00	3	10.25	10.25	-3	1,284	-0.23%
2019/01/15	0	0.00	7	10.35	10.25	-7	1,282	-0.55%
2019/01/14	2	10.25	0	0.00	10.25	2	1,279	0.16%
2019/01/11	15	10.60	2	10.78	10.40	13	1,273	1.02%
2019/01/10	0	0.00	2	10.45	10.50	-2	1,197	-0.17%
2019/01/09	2	10.30	5	10.44	10.30	-3	1,191	-0.25%
2019/01/08	2	10.25	2	10.35	10.25	0	1,191	0.00%
2019/01/07	2	10.25	0	0.00	10.25	2	1,197	0.17%
2019/01/04	2	10.15	0	0.00	10.10	2	1,227	0.16%
2019/01/03	3	10.32	0	0.00	10.25	3	1,255	0.24%
2019/01/02	14	10.53	8	10.54	10.30	6	1,269	0.47%
2018/12/28	0	0.00	1	10.65	10.65	-1	1,260	-0.08%
2018/12/27	32	10.48	30	10.20	10.20	2	1,269	0.16%
2018/12/26	1	10.30	0	0.00	10.20	1	1,274	0.08%
2018/12/24	1	10.55	0	0.00	10.55	1	1,267	0.08%
2018/12/22	0	0.00	3	10.48	10.75	-3	1,263	-0.24%
2018/12/20	2	10.05	0	0.00	10.15	2	1,220	0.16%
2018/12/19	1	10.50	0	0.00	10.55	1	1,202	0.08%
2018/12/17	20	10.75	20	11.07	11.10	0	1,163	0.00%
2018/12/13	0	0.00	1	10.75	10.50	-1	1,022	-0.10%
2018/12/12	0	0.00	1	10.65	10.70	-1	1,017	-0.10%
2018/12/11	1	10.45	27	10.67	10.60	-26	988	-2.63%
2018/12/10	1	10.10	2	10.40	10.40	-1	934	-0.11%
2018/12/07	24	10.29	1	10.20	10.25	23	890	2.58%
2018/12/06	5	10.42	0	0.00	10.10	5	882	0.57%
2018/11/23	0	0.00	23	9.47	9.47	-23	844	-2.72%
2018/11/16	0	0.00	1	9.05	8.81	-1	863	-0.12%
2018/11/08	0	0.00	2	8.65	8.60	-2	940	-0.21%
2018/11/05	4	8.41	5	8.51	8.43	-1	1,002	-0.10%
2018/10/25	0	0.00	5	7.94	7.77	-5	1,033	-0.48%
2018/10/23	19	8.60	0	0.00	8.55	19	1,008	1.88%
2018/10/22	1	8.70	1	8.70	8.68	0	1,013	0.00%
2018/10/16	2	8.63	0	0.00	8.61	2	1,019	0.20%
2018/10/12	7	8.38	7	8.46	8.51	0	1,034	0.00%
2018/10/09	0	0.00	5	9.66	9.60	-5	972	-0.51%
2018/10/08	0	0.00	5	9.88	9.89	-5	960	-0.52%
2018/10/05	0	0.00	10	10.08	9.89	-10	965	-1.04%
2018/09/05	1	10.85	0	0.00	10.70	1	1,182	0.08%
2018/08/27	0	0.00	0	11.30	11.20	0	1,549	0.00%
2018/08/24	0	0.00	0	11.50	11.50	0	1,574	0.00%
2018/08/23	0	0.00	1	11.70	11.70	-1	1,561	-0.06%
2018/08/15	0	0.00	1	11.10	11.05	-1	1,490	-0.07%
2018/08/13	1	10.75	0	0.00	10.50	1	1,501	0.07%
2018/08/09	0	0.00	1	11.10	11.30	-1	1,473	-0.07%
2018/08/08	0	0.00	10	10.85	10.80	-10	1,477	-0.68%
2018/08/02	1	10.65	0	0.00	10.75	1	1,549	0.06%
2018/07/30	0	0.00	1	10.80	10.65	-1	1,546	-0.06%
2018/07/26	0	10.60	0	0.00	10.65	0	1,549	0.00%
2018/07/20	1	10.85	1	11.10	10.90	0	1,578	0.00%
2018/07/19	0	0.00	5	10.75	10.65	-5	1,565	-0.32%
2018/07/04	11.3	10.59	1	10.65	10.55	10.3	1,708	0.60%
2018/06/29	0	0.00	4	11.20	11.15	-4	1,752	-0.23%
2018/06/25	45	11.50	45	11.49	11.50	0	1,741	0.00%
2018/06/15	1	11.50	0	0.00	11.40	1	1,701	0.06%
2018/06/14	0	0.00	1	11.50	11.50	-1	1,695	-0.06%
2018/06/13	1	11.85	0	0.00	11.55	1	1,709	0.06%
2018/06/08	1	11.60	1	11.35	11.45	0	1,541	0.00%
2018/06/07	35	11.32	33	11.37	11.75	2	1,481	0.14%
2018/06/06	0	0.00	1	10.80	10.70	-1	1,304	-0.08%
2018/06/01	0	0.00	1	10.20	10.60	-1	1,363	-0.07%
2018/05/29	0	0.00	2	10.25	10.25	-2	1,324	-0.15%
2018/05/18	0	0.00	0	10.05	10.05	0	1,400	0.00%
2018/05/14	32	10.54	0	0.00	10.10	32	1,446	2.21%
2018/05/10	5	11.00	35	10.90	10.90	-30	1,416	-2.12%
2018/05/07	3	10.85	0	0.00	10.70	3	1,440	0.21%
2018/04/27	0	0.00	7	10.69	10.65	-7	1,468	-0.48%
2018/04/13	5	12.05	0	0.00	11.95	5	1,650	0.30%
2018/04/12	0	0.00	2	12.15	12.00	-2	1,740	-0.11%
2018/04/11	15	12.43	11	12.45	12.20	4	1,777	0.23%
2018/04/10	0	0.00	5	12.05	12.00	-5	1,840	-0.27%
2018/04/02	5	11.90	7	11.87	11.85	-2	1,932	-0.10%
2018/03/27	1	12.00	1	11.95	11.90	0	2,196	0.00%
2018/03/26	0	0.00	4	11.75	11.75	-4	2,578	-0.16%
2018/03/22	5	11.94	0	0.00	11.85	5	2,722	0.18%
2018/03/19	2	12.55	2	12.45	12.30	0	3,171	0.00%
2018/03/09	2	12.95	0	0.00	12.90	2	3,342	0.06%
2018/03/08	0	0.00	2	13.18	13.10	-2	3,355	-0.06%
2018/03/05	1	12.75	0	0.00	12.65	1	3,683	0.03%
2018/03/02	2	12.80	0	0.00	12.85	2	3,726	0.05%
2018/03/01	2	13.00	0	0.00	13.00	2	3,728	0.05%
2018/02/26	1	13.30	0	0.00	13.25	1	3,706	0.03%
2018/02/06	3	11.85	0	0.00	11.85	3	3,663	0.08%
2018/01/30	5	13.25	0	0.00	13.20	5	3,786	0.13%
2018/01/26	0	0.00	1	13.20	13.15	-1	3,800	-0.03%
2018/01/12	2	13.65	2	13.85	13.65	0	3,959	0.00%
2018/01/10	0	0.00	5	13.45	13.45	-5	3,973	-0.13%
2018/01/09	0	0.00	4	13.65	13.60	-4	4,228	-0.09%
2018/01/08	5	14.01	20	14.18	13.75	-15	4,234	-0.35%
2018/01/05	5	14.46	3	14.62	14.45	2	4,151	0.05%
2018/01/04	3	14.53	20	14.39	14.60	-17	4,111	-0.41%
2018/01/03	5	14.06	0	0.00	14.10	5	4,052	0.12%
2018/01/02	6	14.20	12	14.39	14.25	-6	4,014	-0.15%