飛宏 (2457)-元大-北府券商分點個股進出

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
52.3
漲跌
▲1.3
漲幅
+2.55%
成交量
2,048張
產業
上市電子零組件類股
751人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

飛宏 (2457)籌碼相關－元大-北府券商分點個股進出

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

元大-北府券商分點個股進出
元大-北府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
2024/04/24	2	51.85	0	0.00	52.30	2	4,349	0.05%
2024/04/23	1	50.80	3	51.37	51.00	-2	4,409	-0.05%
2024/04/22	2	52.70	0.2	52.05	51.00	1.8	4,457	0.04%
2024/04/19	1	52.20	3	52.40	52.50	-2	4,465	-0.04%
2024/04/18	11.1	54.85	6	55.38	54.50	5.1	4,481	0.11%
2024/04/17	1	53.30	3	52.97	53.30	-2	4,357	-0.05%
2024/04/16	3	50.63	0.4	50.79	51.00	2.7	4,349	0.06%
2024/04/15	1	52.50	0	0.00	52.30	1	4,370	0.02%
2024/04/12	4	54.00	1	52.40	53.80	3	4,423	0.07%
2024/04/11	0.3	52.90	1	53.20	52.50	-0.8	4,364	-0.02%
2024/04/10	0	54.00	1	54.10	54.10	-1	4,349	-0.02%
2024/04/09	1	53.80	0	0.00	54.00	1	4,362	0.02%
2024/04/08	0	54.00	0	0.00	53.70	0	4,448	0.00%
2024/04/03	1	53.30	0	0.00	53.30	1	4,456	0.02%
2024/04/01	3	54.50	1	54.40	54.60	2	4,509	0.04%
2024/03/29	0	0.00	1	53.20	53.30	-1	4,529	-0.02%
2024/03/28	0	0.00	2	52.90	53.00	-2	4,526	-0.04%
2024/03/26	3	54.13	10	53.60	53.30	-7	4,547	-0.15%
2024/03/25	1	55.30	3	55.23	55.20	-2	4,531	-0.04%
2024/03/22	1	54.60	1	54.51	54.30	0	4,573	0.00%
2024/03/21	1.3	53.70	1	53.50	53.80	0.3	4,558	0.01%
2024/03/20	5	53.20	3	53.00	53.00	2	4,653	0.04%
2024/03/19	1	54.70	1	54.70	54.30	0	4,634	0.00%
2024/03/15	1	54.80	0	0.00	55.00	1	4,699	0.02%
2024/03/13	1	55.20	0	0.00	55.00	1	4,833	0.02%
2024/03/11	2	56.05	1	56.30	56.30	1	4,964	0.02%
2024/03/08	4	56.08	15	56.95	55.90	-11	5,023	-0.22%
2024/03/07	4.1	58.75	3.2	59.19	58.00	0.9	5,013	0.02%
2024/03/06	4	60.40	4	60.38	60.10	0	4,997	0.00%
2024/03/05	20	60.38	3	60.10	60.00	17	5,096	0.33%
2024/03/04	5	61.24	3	61.13	60.60	2	5,211	0.04%
2024/03/01	5	60.22	1.2	60.20	60.30	3.8	5,228	0.07%
2024/02/29	2	61.05	4	60.90	61.30	-2	5,690	-0.04%
2024/02/27	8	60.63	2	60.80	60.20	6	6,506	0.09%
2024/02/26	2.1	61.30	2	61.20	61.20	0.1	6,952	0.00%
2024/02/23	7	61.03	2.1	59.74	59.70	4.9	6,907	0.07%
2024/02/22	1	61.20	3	61.43	61.30	-2	6,865	-0.03%
2024/02/21	4	62.03	5	61.58	61.50	-1	6,858	-0.01%
2024/02/20	4	62.13	8	62.38	61.80	-4	6,946	-0.06%
2024/02/19	24.5	61.88	13	61.65	62.30	11.5	6,809	0.17%
2024/02/16	2	58.70	3	58.40	58.70	-1	6,414	-0.02%
2024/02/15	0.3	56.00	0	0.00	56.20	0.3	6,380	0.00%
2024/02/05	1.1	56.13	0.5	56.20	56.10	0.6	6,399	0.01%
2024/02/02	1	57.20	0	0.00	57.00	1	6,378	0.02%
2024/01/31	0	0.00	4	57.13	57.00	-4	6,377	-0.06%
2024/01/29	1	58.10	1	58.40	58.80	0	6,439	0.00%
2024/01/26	1	57.40	0	0.00	56.90	1	6,422	0.02%
2024/01/25	5.6	59.04	2	58.00	58.00	3.6	6,482	0.06%
2024/01/24	0	0.00	4	58.35	58.60	-4	6,668	-0.06%
2024/01/22	1	56.70	0	56.50	57.00	1	6,658	0.01%
2024/01/17	2	56.44	0.7	55.70	55.30	1.3	6,908	0.02%
2024/01/16	2	58.45	0	0.00	57.60	2	7,033	0.03%
2024/01/15	1.3	58.40	2	58.20	58.30	-0.8	7,136	-0.01%
2024/01/12	1	58.00	1	57.10	56.90	0	7,196	0.00%
2024/01/11	1	55.40	3	56.07	57.10	-2	7,181	-0.03%
2024/01/10	0.2	55.30	0	0.00	55.00	0.2	7,209	0.00%
2024/01/09	2.1	56.72	0	0.00	56.50	2.1	7,231	0.03%
2024/01/08	2.2	60.25	5	60.06	58.90	-2.8	7,202	-0.04%
2024/01/04	0	58.00	0	0.00	57.60	0	7,137	0.00%
2024/01/03	2	58.40	0	0.00	58.80	2	7,155	0.03%
2024/01/02	3.1	59.58	3	60.00	59.30	0.1	7,150	0.00%
2023/12/29	0	0.00	0.1	58.70	58.90	-0.1	7,180	0.00%
2023/12/27	0	58.70	2	58.40	58.40	-2	7,222	-0.03%
2023/12/26	2	58.65	0	0.00	59.00	2	7,298	0.03%
2023/12/22	2	56.75	3	56.50	56.40	-1	7,282	-0.01%
2023/12/21	1	56.90	1	56.60	56.60	0	7,287	0.00%
2023/12/20	1	57.70	1	57.70	57.80	0	7,299	0.00%
2023/12/19	1	57.30	1.1	57.31	57.30	-0.1	7,311	0.00%
2023/12/18	2	59.20	3	59.20	59.00	-1	7,300	-0.01%
2023/12/15	6.2	59.78	4	59.75	59.10	2.2	7,317	0.03%
2023/12/14	0	0.00	1	58.60	58.20	-1	7,234	-0.01%
2023/12/13	3	58.50	0	0.00	58.30	3	7,219	0.04%
2023/12/12	1	59.40	2	60.15	59.00	-1	7,208	-0.01%
2023/12/11	2	59.85	1.1	59.64	59.60	0.9	7,208	0.01%
2023/12/08	1	60.00	0	0.00	61.00	1	7,155	0.01%
2023/12/07	4	61.80	1.3	61.09	60.50	2.7	7,155	0.04%
2023/12/06	2	61.66	2	61.50	61.60	0	7,150	0.00%
2023/12/05	1	62.80	1	61.50	62.80	0	7,114	0.00%
2023/12/04	1	62.10	0	0.00	61.80	1	7,125	0.01%
2023/12/01	3	62.23	5.3	62.40	62.50	-2.3	7,404	-0.03%
2023/11/30	1.1	62.80	2	63.65	62.20	-0.9	7,390	-0.01%
2023/11/29	2	63.95	11	63.52	63.50	-9	7,352	-0.12%
2023/11/28	4	63.00	10.3	62.92	62.80	-6.3	7,299	-0.09%
2023/11/27	36	63.97	22.5	64.45	62.90	13.5	7,315	0.18%
2023/11/24	35	63.61	39	64.21	63.20	-4	6,905	-0.06%
2023/11/22	5	57.40	6	57.67	57.50	-1	5,689	-0.02%
2023/11/21	0	0.00	2	57.40	57.20	-2	5,725	-0.03%
2023/11/20	1	56.80	1	57.50	56.70	0	5,793	0.00%
2023/11/17	1	56.40	1	57.00	56.20	0	5,768	0.00%
2023/11/16	2	56.20	1	55.30	56.40	1	5,691	0.02%
2023/11/15	0	0.00	2	55.05	54.60	-2	5,899	-0.03%
2023/11/10	1	52.50	0	0.00	52.50	1	6,380	0.02%
2023/11/08	0	0.00	1	54.60	54.20	-1	6,531	-0.02%
2023/11/06	0	0.00	1	54.50	54.90	-1	6,783	-0.01%
2023/11/03	1	53.40	1	54.00	53.30	0	6,757	0.00%
2023/11/02	3	52.97	7	52.96	52.80	-4	6,792	-0.06%
2023/11/01	0	52.00	2.8	52.00	51.80	-2.8	6,790	-0.04%
2023/10/31	0	54.80	31	53.03	52.50	-31	6,621	-0.47%
2023/10/30	1	55.60	0	0.00	54.60	1	6,706	0.01%
2023/10/27	1	55.50	0	0.00	55.40	1	6,836	0.01%
2023/10/26	1	57.00	0	0.00	57.00	1	6,903	0.01%
2023/10/25	5	58.86	7	59.26	59.10	-2	6,979	-0.03%
2023/10/24	12.1	56.73	3	56.63	56.80	9.1	6,897	0.13%
2023/10/23	1	53.90	1	54.40	53.60	0	6,906	0.00%
2023/10/19	1	56.80	0	0.00	56.10	1	7,039	0.01%
2023/10/18	1	58.00	0	0.00	57.70	1	7,065	0.01%
2023/10/16	5	59.56	0	0.00	58.70	5	7,238	0.07%
2023/10/13	0	0.00	1	62.50	61.50	-1	7,546	-0.01%
2023/10/11	0	0.00	12	61.58	61.70	-12	8,216	-0.15%
2023/10/06	0	0.00	1.1	61.41	61.60	-1.1	8,402	-0.01%
2023/10/05	6	63.27	4	62.65	61.80	2	8,712	0.02%
2023/10/03	0.2	62.70	1	63.10	62.00	-0.8	9,280	-0.01%
2023/10/02	0.2	63.20	2	61.50	63.00	-1.9	9,528	-0.02%
2023/09/28	1	59.00	0	0.00	58.90	1	9,613	0.01%
2023/09/26	0	0.00	1	58.80	58.50	-1	10,168	-0.01%
2023/09/25	0	0.00	4	59.13	58.80	-4	10,308	-0.04%
2023/09/22	5	59.66	0	0.00	59.70	5	10,443	0.05%
2023/09/21	1	59.70	4	59.75	59.60	-3	10,508	-0.03%
2023/09/20	0	0.00	8	61.18	60.90	-8	10,594	-0.08%
2023/09/19	3.3	61.77	0	0.00	61.30	3.3	10,873	0.03%
2023/09/18	1	62.30	0	0.00	62.50	1	11,060	0.01%
2023/09/15	0	63.00	0	0.00	63.60	0	11,386	0.00%
2023/09/14	1.3	63.28	1	63.00	62.70	0.3	11,551	0.00%
2023/09/13	3	62.80	0	0.00	62.10	3	11,775	0.03%
2023/09/12	5	62.42	0	0.00	62.00	5	12,067	0.04%
2023/09/11	9.1	64.66	0	0.00	63.40	9.1	12,282	0.07%
2023/09/08	8.2	66.68	2	66.20	66.00	6.2	12,596	0.05%
2023/09/07	11	68.53	24	68.23	68.00	-13	13,011	-0.10%
2023/09/06	17.5	66.76	19.4	67.58	67.80	-1.9	13,275	-0.01%
2023/09/05	5	68.40	1	70.70	70.70	4	13,234	0.03%
2023/09/04	0	69.30	4	69.45	69.10	-4	13,658	-0.03%
2023/09/01	4	73.00	16	72.64	71.10	-12	14,142	-0.08%
2023/08/31	6	72.52	10.2	72.47	73.00	-4.2	14,509	-0.03%
2023/08/30	11	71.49	1	71.50	71.00	10	15,025	0.07%
2023/08/29	3	70.87	4	70.85	71.50	-1	16,015	-0.01%
2023/08/28	5	69.40	1	69.90	70.00	4	17,175	0.02%
2023/08/25	0	0.00	2	70.50	69.90	-2	18,143	-0.01%
2023/08/24	2	69.25	2.2	69.76	69.00	-0.2	18,544	0.00%
2023/08/23	4	68.83	1	68.90	68.60	3	18,973	0.02%
2023/08/22	5.3	68.64	7	68.23	68.50	-1.7	19,242	-0.01%
2023/08/21	7	69.84	2	70.80	68.70	5	19,614	0.03%
2023/08/18	8.2	69.23	18	70.03	69.80	-9.8	21,131	-0.05%
2023/08/17	4	65.10	4	66.43	66.90	0	21,030	0.00%
2023/08/16	4	65.75	4	65.95	66.20	0	21,193	0.00%
2023/08/15	4	64.08	1	64.40	64.60	3	21,721	0.01%
2023/08/14	0	0.00	20	62.00	62.10	-20	22,208	-0.09%
2023/08/11	3	63.63	0	0.00	63.50	3	22,801	0.01%
2023/08/10	0	62.50	0	0.00	61.60	0	23,117	0.00%
2023/08/09	0	63.60	1	64.20	63.50	-1	23,717	0.00%
2023/08/08	2.1	63.70	0	0.00	64.40	2.1	24,317	0.01%
2023/08/07	2	65.19	2	64.60	65.20	0	24,618	0.00%
2023/08/04	20	66.00	4	65.58	65.40	16	25,312	0.06%
2023/08/02	1.1	65.48	4	67.38	65.30	-3	25,743	-0.01%
2023/08/01	1.1	66.22	2	66.70	66.50	-1	26,070	0.00%
2023/07/31	4.2	68.32	0	0.00	67.50	4.2	26,375	0.02%
2023/07/28	0	68.70	0	0.00	69.50	0	26,653	0.00%
2023/07/27	3	69.90	13	69.90	69.50	-10	27,081	-0.04%
2023/07/26	5	71.46	3	73.00	69.70	2	27,576	0.01%
2023/07/25	4	70.40	8	70.58	70.60	-4	27,814	-0.01%
2023/07/24	15.1	70.31	22.1	69.99	70.00	-7	28,006	-0.03%
2023/07/20	2	73.10	1	74.00	73.20	1	29,256	0.00%
2023/07/19	6	74.23	25	73.96	72.50	-19	29,584	-0.06%
2023/07/18	23	77.15	8	75.22	74.00	15	30,150	0.05%
2023/07/17	25	76.39	19	76.93	76.70	6	30,543	0.02%
2023/07/14	1.1	72.99	2	73.65	72.60	-0.9	31,042	0.00%
2023/07/13	0	0.00	1	73.70	72.80	-1	32,704	0.00%
2023/07/12	7	71.24	9	71.67	72.00	-2	33,621	-0.01%
2023/07/11	18.1	73.96	9	74.53	72.00	9.1	34,256	0.03%
2023/07/10	6.3	76.47	1	77.00	76.00	5.3	34,499	0.02%
2023/07/07	13	78.03	6	78.50	78.30	7	34,755	0.02%
2023/07/06	2	78.70	1	78.20	77.70	1	35,037	0.00%
2023/07/05	2	80.06	14	80.53	79.40	-12	35,753	-0.03%
2023/07/04	1	78.00	3	79.80	77.60	-2	35,789	-0.01%
2023/07/03	3	78.80	6.6	78.87	78.80	-3.5	35,870	-0.01%
2023/06/30	9.1	77.62	3	77.07	78.00	6.1	36,476	0.02%
2023/06/29	1.1	75.73	0	0.00	75.50	1.1	36,628	0.00%
2023/06/28	1	76.40	1	75.70	75.30	0	36,905	0.00%
2023/06/27	11	76.95	6	77.43	75.60	5	37,163	0.01%
2023/06/26	46	80.12	2	79.30	79.30	44	37,281	0.12%
2023/06/21	9	80.73	19.1	80.93	81.80	-10.1	37,430	-0.03%
2023/06/20	4	80.13	0	0.00	79.40	4	37,547	0.01%
2023/06/19	30	81.02	32	80.70	80.80	-2	38,426	-0.01%
2023/06/16	5	81.34	8	80.14	79.10	-3	39,863	-0.01%
2023/06/15	7	79.50	6	79.35	79.00	1	40,410	0.00%
2023/06/14	30	80.97	17	80.58	80.30	13	41,215	0.03%
2023/06/13	51	80.60	23.2	81.63	82.30	27.8	41,842	0.07%
2023/06/12	29.2	79.17	30	78.73	78.50	-0.8	42,435	0.00%
2023/06/09	8	80.41	11	79.89	79.00	-3	43,618	-0.01%
2023/06/08	21.2	79.95	18	79.07	78.90	3.2	44,550	0.01%
2023/06/07	65.6	82.46	9	84.52	81.50	56.6	45,822	0.12%
2023/06/06	9	83.59	1	83.90	82.60	8	46,949	0.02%
2023/06/05	36.1	86.51	36	85.83	85.70	0.1	47,549	0.00%
2023/06/02	28	83.03	26.1	83.77	83.40	1.9	47,681	0.00%
2023/06/01	28	80.59	77.5	81.06	81.90	-49.5	47,138	-0.10%
2023/05/31	29	77.87	26	78.49	78.40	3	46,628	0.01%
2023/05/30	13	77.28	13	77.19	76.60	0	45,748	0.00%
2023/05/29	31	76.80	56.5	76.82	76.40	-25.5	45,395	-0.06%
2023/05/26	31	74.20	33	74.02	73.70	-2	45,058	0.00%
2023/05/25	17.1	75.01	6	74.77	74.50	11.1	44,998	0.02%
2023/05/24	51	77.83	70	79.12	75.80	-19	44,898	-0.04%
2023/05/23	3.8	75.06	3	75.10	75.50	0.8	44,540	0.00%
2023/05/22	5	74.98	3	74.53	75.30	2	44,960	0.00%
2023/05/19	20	74.68	4	74.68	73.20	16	44,786	0.04%
2023/05/18	24	76.01	31	75.87	75.80	-7	44,433	-0.02%
2023/05/17	43	75.27	47.3	74.96	74.10	-4.3	43,886	-0.01%
2023/05/16	14	73.71	22.2	73.91	74.40	-8.2	43,212	-0.02%
2023/05/15	63	73.76	43	73.05	72.70	20	42,738	0.05%
2023/05/12	11	71.27	12	72.33	73.20	-1	42,094	0.00%
2023/05/11	13.1	70.11	13.1	69.39	68.90	0	41,514	0.00%
2023/05/10	37.2	69.43	55	69.56	70.00	-17.9	41,156	-0.04%
2023/05/09	9.1	72.82	4	72.53	71.70	5.1	40,450	0.01%
2023/05/08	24	73.31	18	72.66	73.80	6	39,949	0.02%
2023/05/05	67.6	72.17	21	72.03	71.20	46.6	39,498	0.12%
2023/05/04	11	75.85	2	75.70	74.00	9	39,065	0.02%
2023/05/03	23	76.42	8	75.95	76.00	15	38,702	0.04%
2023/05/02	32	75.83	85	75.67	76.50	-53	38,138	-0.14%
2023/04/28	53	73.37	12	73.40	73.50	41	37,572	0.11%
2023/04/27	7.3	71.96	4	72.30	71.90	3.3	37,132	0.01%
2023/04/26	24.3	71.54	34	71.71	71.90	-9.7	36,803	-0.03%
2023/04/25	39.1	72.47	22	72.40	72.70	17.1	36,370	0.05%
2023/04/24	13	73.04	0	0.00	73.30	13	35,247	0.04%
2023/04/21	9.3	74.29	29	73.01	72.50	-19.7	34,861	-0.06%
2023/04/20	5.2	75.60	14	75.34	74.60	-8.8	34,112	-0.03%
2023/04/19	34	78.32	29	78.42	77.80	5	33,376	0.01%
2023/04/18	69.3	77.76	58.1	77.16	76.40	11.3	32,320	0.03%
2023/04/17	26	73.39	48	73.77	75.90	-22	30,534	-0.07%
2023/04/14	70.1	69.15	44.5	69.33	69.00	25.6	29,403	0.09%
2023/04/13	21	67.00	27	67.46	67.30	-6	28,431	-0.02%
2023/04/12	33	67.17	37	67.10	66.30	-4	27,694	-0.01%
2023/04/11	19.1	66.82	15.1	67.15	66.30	4	27,252	0.01%
2023/04/10	28.1	66.00	18	66.79	66.60	10.1	26,706	0.04%
2023/04/07	6	63.02	13.1	62.90	62.50	-7.1	25,805	-0.03%
2023/04/06	3	59.90	4.7	61.22	61.60	-1.7	25,429	-0.01%
2023/03/31	19.1	62.40	16	62.06	60.30	3.1	25,221	0.01%
2023/03/30	10	61.00	15	60.33	60.80	-5	24,733	-0.02%
2023/03/29	6	59.30	10	59.62	59.80	-4	24,759	-0.02%
2023/03/28	3.5	59.24	3	59.00	59.20	0.5	25,009	0.00%
2023/03/27	6	59.98	12	59.53	59.80	-6	24,753	-0.02%
2023/03/24	10	59.76	4	59.98	60.00	6	24,383	0.02%
2023/03/23	7	59.26	18	59.05	59.50	-11	24,068	-0.05%
2023/03/22	32.1	60.48	24	60.13	59.00	8.1	23,610	0.03%
2023/03/21	100	62.61	153	63.10	61.10	-53	22,529	-0.24%	大賣/
2023/03/20	25	59.52	26	59.59	59.50	-1	20,843	0.00%
2023/03/17	32	59.57	36	59.35	59.10	-4	20,016	-0.02%
2023/03/16	16	57.89	17	57.85	58.50	-1	18,949	-0.01%
2023/03/15	60	59.64	55	59.15	59.20	5	18,059	0.03%
2023/03/14	47	56.89	55.3	58.41	58.40	-8.3	17,276	-0.05%
2023/03/13	86	55.78	51	56.20	56.20	35	15,806	0.22%
2023/03/10	179.1	57.57	176	55.93	56.60	3.1	14,616	0.02%	大買/大賣/
2023/03/09	68	55.69	57.1	55.46	54.80	10.9	13,026	0.08%
2023/03/08	31	52.68	40	53.21	54.70	-9	11,630	-0.08%
2023/03/07	21.2	50.00	34.4	50.18	49.80	-13.2	10,742	-0.12%
2023/03/06	44	48.45	50.1	48.67	48.75	-6.1	10,455	-0.06%
2023/03/03	25	47.47	33.2	47.69	46.90	-8.2	10,502	-0.08%
2023/03/02	5.2	46.16	8	46.80	47.05	-2.8	10,050	-0.03%
2023/03/01	15.1	45.72	18.1	45.74	45.60	-3	9,884	-0.03%
2023/02/24	4.2	46.14	1	46.60	45.45	3.2	9,774	0.03%
2023/02/23	77.6	47.01	75	47.02	46.60	2.6	9,572	0.03%
2023/02/22	54.3	47.10	56	46.11	47.20	-1.7	9,388	-0.02%
2023/02/21	89	46.69	86.1	46.99	46.70	2.9	9,065	0.03%
2023/02/20	30	44.58	56.5	45.16	46.35	-26.5	7,673	-0.35%
2023/02/17	1	42.00	0	0.00	42.15	1	7,037	0.01%
2023/02/16	19	42.33	67	42.46	42.35	-48	6,955	-0.69%
2023/02/15	3	40.68	5	40.38	40.75	-2	6,725	-0.03%
2023/02/13	1	40.20	2	39.88	39.95	-1	6,721	-0.01%
2023/02/10	12.2	40.03	0.1	40.10	39.90	12.1	6,759	0.18%
2023/02/09	1	41.10	1	41.50	41.35	0	6,706	0.00%
2023/02/08	8	41.42	12	41.30	41.05	-4	6,678	-0.06%
2023/02/07	4	41.33	1	41.40	41.25	3	6,645	0.05%
2023/02/06	2	40.68	7	40.76	40.65	-5	6,589	-0.08%
2023/02/03	10	40.81	5	40.60	40.45	5	6,578	0.08%
2023/02/02	1	40.50	2.4	40.68	40.60	-1.4	6,560	-0.02%
2023/02/01	1	40.20	3.1	40.36	40.45	-2.1	6,540	-0.03%
2023/01/31	1	39.30	1.3	39.58	39.65	-0.3	6,526	0.00%
2023/01/30	1	38.85	0.3	38.80	38.85	0.8	6,526	0.01%
2023/01/17	2	37.98	5	37.95	38.00	-3	6,521	-0.05%
2023/01/16	1	37.85	13	37.90	37.90	-12	6,518	-0.18%
2023/01/13	1.2	38.03	0	0.00	38.00	1.2	6,533	0.02%
2023/01/12	6.3	38.94	1	39.25	38.70	5.3	6,519	0.08%
2023/01/11	2	39.05	13	39.25	39.00	-11	6,554	-0.17%
2023/01/09	7	40.44	2	40.48	40.15	5	6,569	0.08%
2023/01/06	2	40.00	0	0.00	40.05	2	6,595	0.03%
2023/01/05	1	41.00	2	40.60	40.05	-1	6,654	-0.02%
2023/01/04	10.1	40.67	4	40.44	40.10	6.1	6,663	0.09%
2023/01/03	1	39.45	0	0.00	39.95	1	6,679	0.01%
2022/12/30	0	0.00	22	39.75	39.45	-22	6,707	-0.33%
2022/12/28	5	39.43	0	0.00	39.00	5	6,845	0.07%
2022/12/27	25	40.16	1	40.10	40.05	24	6,843	0.35%
2022/12/26	3	40.20	2	40.23	40.00	1	6,852	0.01%
2022/12/23	1	40.95	1	40.95	41.00	0	6,825	0.00%
2022/12/22	17	42.03	14	41.87	41.50	3	6,795	0.04%
2022/12/21	18	41.78	21.1	42.27	42.40	-3.1	6,585	-0.05%
2022/12/20	30	42.47	86	42.25	40.65	-56	6,274	-0.89%
2022/12/19	1	41.29	6	41.28	41.25	-5	5,759	-0.09%
2022/12/16	4	39.49	30	39.51	39.40	-26	5,685	-0.46%
2022/12/15	18	40.14	4	40.60	40.50	14	5,680	0.25%
2022/12/14	1	39.70	11	39.93	39.70	-10	5,709	-0.17%
2022/12/13	5	40.07	7	39.78	39.65	-2	5,901	-0.03%
2022/12/12	1	40.05	11	40.17	39.95	-10	6,241	-0.16%
2022/12/09	33	40.29	1	40.70	39.90	32	6,895	0.46%
2022/12/08	1	40.05	0	0.00	39.80	1	6,969	0.01%
2022/12/07	6	40.47	15	40.58	39.75	-9	6,967	-0.13%
2022/12/06	52	42.78	10	42.67	41.65	42	6,883	0.61%
2022/12/05	19	42.04	14	41.81	41.70	5	6,639	0.08%
2022/12/02	6	41.73	7	41.74	41.75	-1	6,574	-0.02%
2022/12/01	25	41.85	13	41.99	41.60	12	6,509	0.18%
2022/11/30	14	42.74	3	42.80	41.80	11	6,398	0.17%
2022/11/29	13	41.00	22	40.82	41.25	-9	6,186	-0.15%
2022/11/28	48	42.56	35	41.99	41.70	13	6,208	0.21%
2022/11/25	15	41.87	39	41.80	42.30	-24	5,779	-0.42%
2022/11/24	29	38.99	30	39.10	38.85	-1	5,224	-0.02%
2022/11/23	2	36.70	1	36.65	36.65	1	4,905	0.02%
2022/11/22	3	37.27	16	36.99	36.70	-13	4,949	-0.26%
2022/11/21	2	37.23	0	0.00	37.10	2	4,993	0.04%
2022/11/18	22	38.60	3	38.40	37.30	19	5,005	0.38%
2022/11/17	4	38.33	17	38.29	38.45	-13	4,945	-0.26%
2022/11/16	26	38.08	15	37.90	37.85	11	4,917	0.22%
2022/11/15	5	37.21	7	37.69	37.85	-2	4,921	-0.04%
2022/11/14	15	37.00	0	0.00	37.05	15	4,925	0.30%
2022/11/11	5	37.14	2	38.45	36.80	3	4,958	0.06%
2022/11/10	5	37.74	0	0.00	37.80	5	4,919	0.10%
2022/11/08	4	38.46	7	37.76	37.45	-3	4,996	-0.06%
2022/11/07	11	37.77	6	37.96	37.75	5	4,977	0.10%
2022/11/04	24	37.50	6	37.10	37.40	18	5,071	0.35%
2022/11/02	3	36.65	0	0.00	36.60	3	5,083	0.06%
2022/11/01	2	36.30	0.5	36.25	36.40	1.5	5,097	0.03%
2022/10/27	0	0.00	1.3	36.40	36.30	-1.3	5,247	-0.02%
2022/10/21	0.1	34.25	0	0.00	34.30	0.1	5,389	0.00%
2022/10/19	4	36.50	4	36.10	36.10	0	5,391	0.00%
2022/10/14	0	0.00	3	35.07	35.05	-3	5,487	-0.05%
2022/10/13	1.1	33.85	0	0.00	33.40	1.1	5,492	0.02%
2022/10/12	1	35.60	0	0.00	35.70	1	5,461	0.02%
2022/10/11	1	36.50	0	0.00	36.10	1	5,477	0.02%
2022/10/06	5	38.36	16	38.43	38.20	-11	5,817	-0.19%
2022/10/05	0	0.00	3	37.33	36.90	-3	5,703	-0.05%
2022/10/04	1	36.80	3	36.95	37.05	-2	5,697	-0.04%
2022/10/03	2	35.15	2	35.15	35.65	0	5,696	0.00%
2022/09/30	3	35.25	1	35.55	35.50	2	5,806	0.03%
2022/09/29	4	35.78	4	35.35	35.35	0	5,817	0.00%
2022/09/28	2	34.85	1	37.00	34.85	1	5,833	0.02%
2022/09/27	7	35.94	4	36.23	36.50	3	5,809	0.05%
2022/09/26	19.1	36.26	3.7	35.95	35.75	15.4	5,831	0.26%
2022/09/23	3	38.07	3	38.87	38.05	0	5,846	0.00%
2022/09/22	1	39.00	2	38.55	39.10	-1	5,876	-0.02%
2022/09/21	3	39.45	5	38.91	38.90	-2	5,857	-0.03%
2022/09/20	8	39.36	1	39.15	39.35	7	5,801	0.12%
2022/09/19	7.1	40.10	5	40.27	38.95	2.1	5,647	0.04%
2022/09/16	8	41.23	30	41.15	41.60	-22	5,366	-0.41%
2022/09/15	4	39.68	23	39.50	39.20	-19	4,783	-0.40%
2022/09/14	4	37.85	0	0.00	39.30	4	4,728	0.08%
2022/09/12	0	0.00	6	38.63	39.20	-6	4,743	-0.13%
2022/09/08	3	37.10	0	0.00	37.30	3	4,754	0.06%
2022/09/07	3	36.77	1	36.65	36.60	2	4,787	0.04%
2022/09/06	4	37.05	0	0.00	37.00	4	4,806	0.08%
2022/09/05	4	38.70	2	38.65	38.15	2	4,777	0.04%
2022/09/02	8	40.37	4	40.60	40.30	4	4,717	0.08%
2022/09/01	3	40.10	3	40.40	39.55	0	4,520	0.00%
2022/08/31	2	38.75	9.5	38.93	39.15	-7.5	4,456	-0.17%
2022/08/30	3	38.15	0	0.00	38.15	3	4,752	0.06%
2022/08/29	3	38.08	0	0.00	37.80	3	4,845	0.06%
2022/08/26	1	39.65	1	39.85	39.60	0	4,835	0.00%
2022/08/25	6	38.71	6	38.75	38.75	0	4,848	0.00%
2022/08/24	6	38.38	0	0.00	38.10	6	5,138	0.12%
2022/08/22	5	38.45	0	0.00	38.40	5	5,192	0.10%
2022/08/19	8	39.63	0	0.00	39.45	8	5,279	0.15%
2022/08/18	20	39.93	10	39.84	39.90	10	5,301	0.19%
2022/08/17	5	39.65	10	39.72	39.70	-5	5,298	-0.09%
2022/08/16	53	39.26	22	39.26	39.15	31	5,267	0.59%
2022/08/15	11	39.05	13.1	39.09	39.10	-2.1	5,227	-0.04%
2022/08/11	2	38.25	4	38.54	37.90	-2	5,185	-0.04%
2022/08/10	9	38.18	11	38.22	38.25	-2	5,096	-0.04%
2022/08/09	14	38.11	13	37.95	37.95	1	5,102	0.02%
2022/08/08	0	0.00	2	37.20	37.55	-2	5,119	-0.04%
2022/08/05	5	36.90	14	37.06	37.60	-9	5,162	-0.17%
2022/08/04	1.1	35.59	5	35.15	35.95	-3.9	5,183	-0.08%
2022/08/03	2	36.10	1	35.95	36.05	1	5,170	0.02%
2022/08/02	3	36.75	6	36.58	36.50	-3	5,192	-0.06%
2022/08/01	19	37.96	5	38.27	38.35	14	5,145	0.27%
2022/07/29	0	0.00	3	37.30	37.20	-3	5,100	-0.06%
2022/07/28	3	37.08	3	36.72	36.60	0	5,127	0.00%
2022/07/27	0	0.00	2	36.40	36.65	-2	5,139	-0.04%
2022/07/26	1	37.05	5	36.39	36.15	-4	5,173	-0.08%
2022/07/25	3	37.00	0	0.00	37.00	3	5,183	0.06%
2022/07/22	6	37.67	4	37.50	36.80	2	5,224	0.04%
2022/07/21	3	36.93	3	37.13	37.35	0	5,315	0.00%
2022/07/20	0	0.00	2	36.18	36.05	-2	5,269	-0.04%
2022/07/19	0	0.00	10	36.13	35.95	-10	5,357	-0.19%
2022/07/18	3	36.02	2	36.00	36.10	1	5,373	0.02%
2022/07/15	24	36.35	10	36.21	36.00	14	5,369	0.26%
2022/07/14	3	34.97	4	35.55	36.30	-1	5,204	-0.02%
2022/07/12	0.3	32.75	0	0.00	32.25	0.3	5,178	0.01%
2022/07/11	3	33.97	0	0.00	33.95	3	5,214	0.06%
2022/07/08	7	33.71	9	33.66	33.60	-2	5,283	-0.04%
2022/07/07	0	0.00	5	31.45	31.50	-5	5,211	-0.10%
2022/07/06	1	30.65	3	30.65	30.25	-2	5,275	-0.04%
2022/07/05	0	0.00	10	31.55	31.95	-10	5,373	-0.19%
2022/07/04	1	31.05	19	31.47	31.00	-18	5,410	-0.33%
2022/07/01	0	0.00	10	33.08	31.70	-10	5,539	-0.18%
2022/06/30	10	34.10	0	0.00	34.00	10	5,642	0.18%
2022/06/29	5	35.74	0	0.00	35.90	5	5,690	0.09%
2022/06/28	1	36.50	0	0.00	36.80	1	5,901	0.02%
2022/06/27	2	37.65	12	37.63	37.80	-10	6,692	-0.15%
2022/06/24	2	37.23	7	36.86	36.85	-5	6,996	-0.07%
2022/06/23	4	36.25	4	36.70	35.95	0	7,501	0.00%
2022/06/22	1	35.75	0	0.00	35.60	1	8,370	0.01%
2022/06/20	1	35.85	0	0.00	35.10	1	9,495	0.01%
2022/06/17	1	36.95	0	0.00	36.95	1	9,504	0.01%
2022/06/16	1	37.45	0.1	38.60	37.40	0.9	9,509	0.01%
2022/06/15	1	39.15	2	38.20	38.30	-1	9,536	-0.01%
2022/06/14	1	38.90	0	0.00	39.10	1	9,575	0.01%
2022/06/13	1.1	39.03	1	39.00	38.80	0.1	9,597	0.00%
2022/06/10	1	39.90	0	0.00	40.00	1	9,611	0.01%
2022/06/09	1	41.10	0	0.00	40.60	1	9,630	0.01%
2022/06/08	11.1	41.47	13	41.66	41.25	-1.9	9,651	-0.02%
2022/06/07	4	40.44	4	40.58	40.30	0	9,377	0.00%
2022/06/06	3.3	39.19	0	0.00	39.15	3.3	9,352	0.04%
2022/06/02	3	39.93	0	0.00	40.00	3	9,466	0.03%
2022/06/01	13	41.34	8	41.46	40.75	5	9,549	0.05%
2022/05/27	0	0.00	3	38.77	38.10	-3	9,640	-0.03%
2022/05/26	6	38.19	0	0.00	37.40	6	9,685	0.06%
2022/05/24	0.3	37.65	0	0.00	37.50	0.3	9,920	0.00%
2022/05/20	0	0.00	2	38.43	38.35	-2	10,206	-0.02%
2022/05/19	1	37.20	0	0.00	38.40	1	10,389	0.01%
2022/05/17	1	37.85	0	0.00	38.10	1	11,380	0.01%
2022/05/13	10	36.20	11	36.78	36.75	-1	11,807	-0.01%
2022/05/12	3.1	36.08	0	0.00	35.00	3.1	11,857	0.03%
2022/05/11	1.1	38.35	0	0.00	37.30	1.1	11,831	0.01%
2022/05/10	4	38.08	0	0.00	38.25	4	11,976	0.03%
2022/05/09	1.1	38.66	0	0.00	38.60	1.1	12,027	0.01%
2022/05/05	11	41.75	9	41.30	41.00	2	12,278	0.02%
2022/05/04	4	40.43	4	40.51	40.55	0	12,324	0.00%
2022/05/03	4	39.75	2	39.70	39.70	2	12,455	0.02%
2022/04/29	3	39.15	2	38.95	39.00	1	12,634	0.01%
2022/04/28	2	38.93	1	39.15	38.70	1	12,814	0.01%
2022/04/27	6	38.41	14	38.37	38.65	-8	12,841	-0.06%
2022/04/26	4	41.45	1	41.10	40.70	3	12,772	0.02%
2022/04/25	11	41.15	1	41.15	40.95	10	12,852	0.08%
2022/04/22	3	43.47	0	0.00	43.25	3	12,957	0.02%
2022/04/21	1	43.60	0.1	43.45	43.60	1	13,093	0.01%
2022/04/20	0	0.00	1	42.90	42.95	-1	13,319	-0.01%
2022/04/19	5	42.77	1	42.50	42.05	4	13,467	0.03%
2022/04/18	11	42.84	7	42.89	42.35	4	13,793	0.03%
2022/04/15	3	44.25	20	43.97	43.80	-17	13,993	-0.12%
2022/04/14	19	45.21	22	45.27	45.10	-3	14,415	-0.02%
2022/04/13	12	44.65	9	44.48	44.50	3	14,620	0.02%
2022/04/12	8	43.73	12	44.01	44.20	-4	14,967	-0.03%
2022/04/11	9	44.60	5	44.57	44.00	4	15,448	0.03%
2022/04/08	5	46.16	10	45.84	45.75	-5	15,823	-0.03%
2022/04/07	15	46.38	6	45.64	45.20	9	16,675	0.05%
2022/04/06	14	47.37	25	47.06	47.15	-11	16,890	-0.07%
2022/04/01	26	46.40	11	46.25	46.10	15	17,214	0.09%
2022/03/31	23.1	47.80	11	47.44	46.80	12.1	18,222	0.07%
2022/03/30	77	48.35	54	48.51	48.25	23	19,103	0.12%
2022/03/29	15	48.10	14	47.74	46.95	1	21,757	0.00%
2022/03/28	59	48.04	48	47.86	47.60	11	22,374	0.05%
2022/03/25	24.5	47.46	45.1	47.95	47.65	-20.6	22,255	-0.09%
2022/03/24	70	47.34	86	46.64	45.90	-16	21,832	-0.07%
2022/03/23	22	44.53	17	44.82	45.75	5	21,678	0.02%
2022/03/21	2	43.10	1	42.65	42.65	1	24,311	0.00%
2022/03/18	3	42.97	1.5	43.16	43.30	1.5	25,021	0.01%
2022/03/17	1	42.80	2.3	42.77	42.55	-1.3	25,932	0.00%
2022/03/16	0	0.00	0.5	42.02	41.40	-0.5	26,305	0.00%
2022/03/15	2	42.05	1	42.10	41.90	1	26,355	0.00%
2022/03/14	2	42.13	2	42.85	43.15	0	26,570	0.00%
2022/03/11	2	42.08	3	42.80	42.10	-1	27,074	0.00%
2022/03/08	3	43.17	4	42.28	41.75	-1	27,012	0.00%
2022/03/07	7	43.80	2	44.40	43.00	5	26,897	0.02%
2022/03/04	4	46.49	3	46.10	45.50	1	26,779	0.00%
2022/03/03	9	47.47	7	47.26	46.55	2	26,680	0.01%
2022/03/02	2.1	46.68	6	46.20	46.90	-3.9	26,600	-0.01%
2022/03/01	3	45.93	9	46.61	46.85	-6	26,662	-0.02%
2022/02/25	8	45.28	7	45.33	44.80	1	26,695	0.00%
2022/02/24	10	44.53	5	44.56	44.05	5	26,666	0.02%
2022/02/23	2	46.05	7	46.64	46.50	-5	26,540	-0.02%
2022/02/22	16	45.95	5.5	46.88	45.40	10.5	26,548	0.04%
2022/02/21	9	48.31	7	48.06	47.75	2	26,443	0.01%
2022/02/18	3	46.95	5	46.98	47.95	-2	26,335	-0.01%
2022/02/17	19.6	47.90	17	48.44	46.70	2.6	26,355	0.01%
2022/02/16	9	46.34	19	47.25	48.15	-10	25,774	-0.04%
2022/02/15	13	44.30	15	44.26	43.80	-2	25,474	-0.01%
2022/02/14	6	43.68	0	0.00	43.50	6	25,529	0.02%
2022/02/11	16	45.58	22	45.83	45.70	-6	25,612	-0.02%
2022/02/10	24	45.50	18	45.79	45.20	6	25,949	0.02%
2022/02/09	9	44.98	2	45.55	45.20	7	25,870	0.03%
2022/02/08	5	44.09	5	44.94	44.95	0	25,855	0.00%
2022/02/07	4	42.68	0	0.00	43.90	4	25,760	0.02%
2022/01/26	26	41.43	29	41.56	41.60	-3	25,716	-0.01%
2022/01/25	10	41.66	8	40.90	40.80	2	26,178	0.01%
2022/01/24	12	42.22	12.3	42.76	42.80	-0.3	26,203	0.00%
2022/01/21	13.3	43.78	15	43.01	42.55	-1.7	26,324	-0.01%
2022/01/20	1	44.45	19	44.55	44.45	-18	26,539	-0.07%
2022/01/18	5	45.81	0.2	45.00	44.80	4.8	27,675	0.02%
2022/01/17	5	45.55	6	46.06	45.60	-1	27,640	0.00%
2022/01/14	5	44.82	3	45.30	44.15	2	27,650	0.01%
2022/01/13	11	45.46	67	45.75	45.65	-56	27,830	-0.20%
2022/01/12	4	46.88	2	46.15	46.00	2	28,004	0.01%
2022/01/11	28	46.66	17	47.55	46.50	11	27,968	0.04%
2022/01/10	24	48.91	27	48.86	48.70	-3	27,612	-0.01%
2022/01/07	27	48.19	7	48.89	47.75	20	27,341	0.07%
2022/01/06	12	49.61	7	49.74	49.60	5	26,889	0.02%
2022/01/05	12	51.38	10	50.96	50.40	2	26,623	0.01%
2022/01/04	23	51.23	21	51.41	52.10	2	26,245	0.01%
2022/01/03	17.5	50.08	37	49.62	50.70	-19.5	25,790	-0.08%
2021/12/30	73	51.81	52	51.84	50.30	21	25,335	0.08%
2021/12/29	14	50.59	11	50.27	50.60	3	24,493	0.01%
2021/12/28	26	50.24	60	50.18	50.00	-34	24,195	-0.14%
2021/12/27	34	51.17	95	50.56	51.70	-61	23,728	-0.26%
2021/12/24	136	50.06	108	49.80	49.40	28	22,652	0.12%	大買/大賣/
2021/12/23	229.7	49.70	329	49.91	49.90	-99.3	21,538	-0.46%	大買/大賣/
2021/12/22	128	45.04	30	46.06	47.35	98	18,101	0.54%	大買/
2021/12/21	44	43.20	31	43.20	43.05	13	17,170	0.08%
2021/12/20	44	45.08	165	44.99	45.15	-121	16,748	-0.72%	大賣/鉅額交易
2021/12/17	120	46.04	63	45.81	45.40	57	16,239	0.35%	大買/
2021/12/16	113	46.50	69.2	46.25	46.25	43.8	15,573	0.28%	大買/
2021/12/15	46.1	43.22	55	43.33	43.80	-8.9	13,999	-0.06%
2021/12/14	12	39.88	3	40.60	40.80	9	12,584	0.07%
2021/12/13	11	41.21	43.4	41.40	42.25	-32.4	11,852	-0.27%
2021/12/10	15	39.05	7	39.81	38.45	8	10,891	0.07%
2021/12/09	8	38.41	10	38.70	38.30	-2	10,460	-0.02%
2021/12/08	23	38.36	2	39.45	38.20	21	10,373	0.20%
2021/12/07	23	38.48	23	38.95	39.10	0	10,132	0.00%
2021/12/06	29	36.67	6	36.90	37.20	23	9,605	0.24%
2021/12/02	12	36.45	2	36.33	35.65	10	9,638	0.10%
2021/12/01	3	36.05	13	35.85	36.45	-10	9,665	-0.10%
2021/11/30	1	36.05	2	36.13	36.25	-1	9,693	-0.01%
2021/11/26	26	36.13	5	36.00	35.75	21	9,817	0.21%
2021/11/25	6	37.44	1	37.80	37.10	5	9,738	0.05%
2021/11/24	24	37.40	31	36.98	38.05	-7	9,614	-0.07%
2021/11/23	41	37.71	3	37.85	36.85	38	9,542	0.40%
2021/11/22	23	37.86	4	37.91	37.70	19	9,567	0.20%
2021/11/19	29	37.71	15	37.56	37.35	14	9,684	0.14%
2021/11/18	4	37.58	17	37.64	37.55	-13	9,701	-0.13%
2021/11/17	3	37.22	2	37.68	37.15	1	9,687	0.01%
2021/11/16	7	37.94	1	37.50	37.30	6	9,737	0.06%
2021/11/15	0	0.00	12	38.50	38.40	-12	9,596	-0.13%
2021/11/12	1	37.35	4	37.39	37.20	-3	9,510	-0.03%
2021/11/11	4	37.00	1	38.25	36.55	3	9,519	0.03%
2021/11/10	1	37.70	5	37.85	37.30	-4	9,529	-0.04%
2021/11/09	14	37.47	18	37.31	37.70	-4	9,481	-0.04%
2021/11/08	5	34.70	13	35.57	35.50	-8	9,209	-0.09%
2021/11/05	3	34.50	0	0.00	34.40	3	9,380	0.03%
2021/11/04	3	35.23	0	0.00	35.25	3	9,424	0.03%
2021/11/03	5	35.70	5	35.75	35.20	0	9,455	0.00%
2021/11/02	25	37.17	32.5	37.69	35.45	-7.5	9,494	-0.08%
2021/11/01	12	37.07	3	36.98	36.80	9	9,020	0.10%
2021/10/29	19	37.05	10	36.92	36.80	9	8,881	0.10%
2021/10/28	15	36.86	19	36.71	36.30	-4	8,571	-0.05%
2021/10/27	14	36.58	19	36.51	36.30	-5	8,202	-0.06%
2021/10/26	5	36.03	34	36.32	37.25	-29	7,558	-0.38%
2021/10/25	5	33.90	0	0.00	33.90	5	7,035	0.07%
2021/10/22	12	35.03	5	34.75	34.80	7	7,167	0.10%
2021/10/21	30	34.92	13.3	35.31	35.30	16.7	7,157	0.23%
2021/10/20	24	34.98	32	35.26	35.30	-8	7,123	-0.11%
2021/10/19	8	33.38	1	33.30	33.00	7	6,882	0.10%
2021/10/18	0	0.00	1	32.50	32.20	-1	6,882	-0.01%
2021/10/15	2	31.35	4	31.73	31.85	-2	7,015	-0.03%
2021/10/14	2	30.85	0	0.00	30.85	2	7,241	0.03%
2021/10/12	1	30.70	0	0.00	30.75	1	7,493	0.01%
2021/10/08	8	31.70	3.5	32.04	31.30	4.5	7,645	0.06%
2021/10/07	1	31.35	0	0.00	31.65	1	7,809	0.01%
2021/10/06	0	0.00	1	31.30	30.55	-1	8,574	-0.01%
2021/10/05	1	30.55	0.1	30.40	30.60	0.9	9,372	0.01%
2021/10/01	0	0.00	6	30.62	30.45	-6	10,423	-0.06%
2021/09/29	1	31.80	0	0.00	31.30	1	11,934	0.01%
2021/09/28	2	33.25	2	33.55	32.35	0	12,399	0.00%
2021/09/24	0	0.00	1	33.00	32.70	-1	12,832	-0.01%
2021/09/23	3	32.40	3	32.85	32.05	0	13,219	0.00%
2021/09/22	3	31.15	1	31.25	31.50	2	13,700	0.01%
2021/09/16	0	0.00	2	32.60	32.65	-2	15,957	-0.01%
2021/09/15	1	32.65	6	32.19	32.60	-5	16,277	-0.03%
2021/09/14	3	32.68	0	0.00	32.15	3	16,573	0.02%
2021/09/13	0	0.00	4	32.96	32.65	-4	16,735	-0.02%
2021/09/10	3	32.75	0	0.00	32.85	3	16,909	0.02%
2021/09/09	0	0.00	4	32.53	33.00	-4	17,150	-0.02%
2021/09/07	1	33.60	2	32.80	33.45	-1	17,836	-0.01%
2021/09/06	4	34.16	0	0.00	33.45	4	18,298	0.02%
2021/09/02	4	34.64	0	0.00	34.45	4	18,386	0.02%
2021/09/01	1	36.45	0	0.00	35.80	1	18,456	0.01%
2021/08/31	2	35.85	0	0.00	35.95	2	18,438	0.01%
2021/08/27	1	36.00	0	0.00	35.65	1	18,817	0.01%
2021/08/26	7	35.83	7	36.65	36.85	0	19,040	0.00%
2021/08/25	1	35.75	28	36.30	36.10	-27	19,122	-0.14%
2021/08/24	14	34.74	3	34.10	34.25	11	19,301	0.06%
2021/08/23	3	34.90	0	0.00	34.90	3	19,627	0.02%
2021/08/20	6	33.55	4	33.44	34.05	2	19,925	0.01%
2021/08/19	2	33.68	1	34.10	32.50	1	20,009	0.00%
2021/08/18	5	33.04	8	32.42	34.45	-3	20,301	-0.01%
2021/08/17	6	33.24	14	31.94	31.80	-8	20,427	-0.04%
2021/08/16	2	34.50	3	35.25	34.10	-1	20,432	0.00%
2021/08/13	13	36.60	0	0.00	35.80	13	20,452	0.06%
2021/08/12	7	38.18	8	38.34	38.25	-1	20,523	0.00%
2021/08/11	8	38.14	10	38.39	38.95	-2	20,594	-0.01%
2021/08/10	3	37.92	3	38.02	37.65	0	20,667	0.00%
2021/08/09	3	38.15	3	37.90	37.05	0	20,854	0.00%
2021/08/06	2.1	37.37	7	38.00	37.60	-4.9	21,081	-0.02%
2021/08/05	3	36.90	2.1	36.70	36.60	0.9	21,273	0.00%
2021/08/04	1	37.60	1	37.45	37.45	0	21,764	0.00%
2021/08/03	1	37.60	0	0.00	37.65	1	22,054	0.00%
2021/08/02	3	38.10	6	37.79	38.00	-3	22,273	-0.01%
2021/07/30	7	38.44	7	38.00	37.90	0	22,477	0.00%
2021/07/29	12	38.46	2	38.63	38.40	10	22,689	0.04%
2021/07/28	8	37.50	8	37.83	38.10	0	22,900	0.00%
2021/07/27	5	40.20	6	39.83	39.65	-1	23,195	0.00%
2021/07/26	2	41.28	14	41.49	41.60	-12	23,492	-0.05%
2021/07/23	2	39.85	2	39.53	40.05	0	24,314	0.00%
2021/07/22	14	38.87	23	38.94	38.90	-9	24,927	-0.04%
2021/07/21	30	38.47	24	38.49	37.75	6	25,844	0.02%
2021/07/20	20	38.11	11	37.76	37.75	9	25,772	0.03%
2021/07/19	14	40.09	2	40.15	39.80	12	25,664	0.05%
2021/07/16	9	40.57	10	40.64	40.50	-1	25,559	0.00%
2021/07/15	14	40.92	16	40.97	40.90	-2	25,443	-0.01%
2021/07/14	11	41.39	21	40.30	40.45	-10	25,327	-0.04%
2021/07/13	46	43.57	57	43.79	41.35	-11	25,095	-0.04%
2021/07/12	35	42.83	36	43.03	43.15	-1	24,316	0.00%
2021/07/09	18	42.00	21	41.88	41.20	-3	23,498	-0.01%
2021/07/08	7	41.59	9	41.75	42.40	-2	22,982	-0.01%
2021/07/07	88	41.50	59	41.00	40.80	29	22,452	0.13%
2021/07/06	11	43.00	79	43.00	43.00	-68	21,586	-0.32%
2021/07/05	3	39.45	33	38.96	39.10	-30	21,259	-0.14%
2021/07/02	8	37.93	2	37.48	37.60	6	21,926	0.03%
2021/07/01	16	37.27	18	37.05	36.90	-2	21,974	-0.01%
2021/06/30	15	38.78	16	38.99	38.15	-1	21,976	0.00%
2021/06/29	21	38.35	12	39.05	37.25	9	21,852	0.04%
2021/06/28	150	40.67	101	40.29	39.75	49	21,547	0.23%	大買/大賣/
2021/06/25	21	37.84	47	39.09	39.80	-26	20,099	-0.13%
2021/06/24	23	36.08	17	35.80	36.20	6	19,674	0.03%
2021/06/23	12	35.38	6	35.43	35.80	6	19,435	0.03%
2021/06/22	5	34.60	6	33.47	33.40	-1	19,356	-0.01%
2021/06/21	13	34.68	14	34.70	34.05	-1	19,369	-0.01%
2021/06/18	14	36.33	3	36.37	35.85	11	19,561	0.06%
2021/06/17	18	36.08	13	36.03	36.30	5	21,100	0.02%
2021/06/16	52	37.15	9	36.15	35.25	43	22,480	0.19%
2021/06/15	4	35.66	42	36.23	36.55	-38	23,594	-0.16%
2021/06/11	1	33.20	5	33.68	33.25	-4	24,009	-0.02%
2021/06/10	3	33.28	3	33.92	33.20	0	24,903	0.00%
2021/06/09	13	34.05	11	34.42	33.25	2	25,010	0.01%
2021/06/08	6	34.84	5	34.83	34.75	1	24,966	0.00%
2021/06/07	5	34.64	10	34.88	34.30	-5	24,939	-0.02%
2021/06/04	21	36.54	22	36.45	36.10	-1	24,757	0.00%
2021/06/03	20	36.55	21	36.80	36.20	-1	24,630	0.00%
2021/06/02	23	36.03	25	36.03	35.40	-2	24,417	-0.01%
2021/06/01	45	36.21	16	36.81	36.70	29	24,292	0.12%
2021/05/31	30	35.95	23	36.32	36.40	7	24,079	0.03%
2021/05/28	22	31.57	12	32.87	33.80	10	24,205	0.04%
2021/05/27	5	31.15	6	31.05	30.75	-1	24,751	0.00%
2021/05/26	12	30.53	9	30.42	30.40	3	24,713	0.01%
2021/05/25	3	30.48	2	30.15	31.15	1	24,380	0.00%
2021/05/24	1	28.50	1	28.60	28.35	0	24,247	0.00%
2021/05/21	4	27.95	16	27.95	27.90	-12	24,179	-0.05%
2021/05/20	3	27.23	2	28.30	26.65	1	24,303	0.00%
2021/05/19	12	27.46	5	27.70	27.65	7	24,174	0.03%
2021/05/18	16	27.12	12	27.73	28.15	4	24,050	0.02%
2021/05/17	0	0.00	6	25.94	25.60	-6	23,768	-0.03%
2021/05/14	13	28.86	0	0.00	28.40	13	23,502	0.06%
2021/05/13	8.1	30.16	3	30.40	29.85	5.1	23,224	0.02%
2021/05/12	4	32.38	6	32.02	30.40	-2	22,926	-0.01%
2021/05/11	16.2	32.60	17	32.63	32.10	-0.8	22,378	0.00%
2021/05/10	11	35.41	12	35.31	35.30	-1	22,094	0.00%
2021/05/07	2	34.80	1.3	35.30	36.95	0.7	21,966	0.00%
2021/05/06	2	34.23	0	0.00	34.30	2	21,867	0.01%
2021/05/04	12	35.48	44	37.68	36.10	-32	21,592	-0.15%
2021/05/03	12	39.08	6	39.83	38.70	6	21,235	0.03%
2021/04/29	9.1	46.25	7	44.67	42.95	2.1	20,791	0.01%
2021/04/28	14	42.75	38	44.59	45.10	-24	19,829	-0.12%
2021/04/27	50	42.46	25	42.35	41.00	25	19,229	0.13%
2021/04/26	9	39.90	3	39.90	39.90	6	18,422	0.03%
2021/04/23	7	35.50	2	35.65	36.30	5	18,508	0.03%
2021/04/22	2	33.00	0	0.00	33.00	2	18,616	0.01%
2021/04/21	15	33.47	4	34.15	34.40	11	18,814	0.06%
2021/04/20	18	33.38	1	34.10	34.15	17	18,976	0.09%
2021/04/19	6	35.33	6	37.40	34.50	0	19,413	0.00%
2021/04/15	4	35.40	1	35.10	35.70	3	20,268	0.01%
2021/04/14	4	33.30	6	34.90	35.10	-2	20,395	-0.01%
2021/04/13	10	38.13	1	37.90	37.00	9	20,488	0.04%
2021/04/12	6	36.63	5	34.92	38.00	1	20,566	0.00%
2021/04/09	7	37.80	36	38.26	37.80	-29	20,758	-0.14%
2021/04/08	56.3	41.70	35	41.85	41.95	21.3	20,895	0.10%
2021/04/07	19	38.31	4.1	38.85	38.90	14.9	19,783	0.08%
2021/04/06	11	34.60	14	34.28	35.40	-3	19,602	-0.02%
2021/04/01	9.1	30.34	12	30.93	32.20	-2.9	19,483	-0.01%
2021/03/31	14	29.46	7	29.29	29.30	7	19,341	0.04%
2021/03/30	51	29.14	16	28.78	29.30	35	19,307	0.18%
2021/03/29	2	26.60	5	26.75	26.95	-3	19,141	-0.02%
2021/03/26	3	26.20	4	26.13	26.20	-1	19,240	-0.01%
2021/03/25	3.1	26.61	2	26.90	25.75	1.1	19,364	0.01%
2021/03/24	3	25.05	18	24.54	25.30	-15	20,185	-0.07%
2021/03/23	12	24.05	143	24.18	24.45	-131	20,830	-0.63%	大賣/鉅額交易
2021/03/22	85	27.32	80.2	26.67	26.00	4.8	20,580	0.02%
2021/03/19	75	24.85	71	25.04	25.55	4	19,048	0.02%
2021/03/18	78	22.47	100.4	23.02	23.25	-22.4	17,938	-0.12%
2021/03/17	35.6	20.79	77	20.98	21.15	-41.4	16,444	-0.25%
2021/03/16	106	19.93	65	19.73	19.25	41	15,750	0.26%	大買/
2021/03/15	67	18.55	40	18.49	18.50	27	14,969	0.18%
2021/03/12	2	17.75	15	17.90	17.90	-13	15,063	-0.09%
2021/03/11	2	17.48	11	17.64	17.70	-9	15,623	-0.06%
2021/03/10	2	17.00	0	0.00	17.00	2	15,916	0.01%
2021/03/09	0	0.00	1	16.35	17.10	-1	16,439	-0.01%
2021/03/08	6	16.81	0	0.00	16.80	6	17,152	0.03%
2021/03/05	1	17.55	1	17.50	17.30	0	17,645	0.00%
2021/03/04	19	17.43	5	17.25	17.35	14	17,670	0.08%
2021/03/03	23	18.31	16	18.35	17.80	7	17,605	0.04%
2021/03/02	104	19.00	52	19.08	19.45	52	17,445	0.30%	大買/
2021/02/26	3	18.07	80	17.88	17.85	-77	16,612	-0.46%
2021/02/25	20	17.70	17	17.69	17.55	3	16,460	0.02%
2021/02/24	34	17.71	50	18.08	17.50	-16	16,430	-0.10%
2021/02/23	30	17.51	20	17.84	17.50	10	16,298	0.06%
2021/02/22	78	17.85	29	17.94	17.70	49	16,355	0.30%
2021/02/19	20	17.00	36	17.13	17.25	-16	16,104	-0.10%
2021/02/18	1	17.05	6	16.87	16.85	-5	16,065	-0.03%
2021/02/17	5	16.00	38	16.15	16.60	-33	15,983	-0.21%
2021/02/05	38	15.94	0	0.00	15.80	38	15,950	0.24%
2021/02/04	0	0.00	2	16.25	16.10	-2	16,037	-0.01%
2021/02/03	2	16.08	4	16.45	16.10	-2	16,018	-0.01%
2021/02/02	10	16.25	0	0.00	16.15	10	16,054	0.06%
2021/02/01	0	0.00	10	16.40	16.20	-10	16,069	-0.06%
2021/01/29	43	17.07	28	16.94	16.50	15	16,124	0.09%
2021/01/28	44	17.04	6	17.01	17.05	38	16,239	0.23%
2021/01/27	2	16.65	3	16.52	16.65	-1	16,178	-0.01%
2021/01/26	25	16.65	32	16.30	16.25	-7	16,403	-0.04%
2021/01/25	28	15.99	23	16.09	15.95	5	16,194	0.03%
2021/01/22	9	15.92	2	15.98	15.95	7	16,058	0.04%
2021/01/21	7	16.28	34	16.69	15.90	-27	16,017	-0.17%
2021/01/20	22	16.58	22	16.73	16.40	0	15,875	0.00%
2021/01/19	20	17.28	20	17.04	17.55	0	15,684	0.00%
2021/01/18	0	0.00	3	17.32	17.20	-3	15,497	-0.02%
2021/01/15	40	18.01	0	0.00	17.80	40	15,367	0.26%
2021/01/14	18	18.15	39	17.87	18.25	-21	15,141	-0.14%
2021/01/13	14	17.69	0	0.00	17.45	14	14,972	0.09%
2021/01/12	12	17.87	64	17.39	17.10	-52	14,844	-0.35%
2021/01/11	87	17.46	55	18.06	18.25	32	14,511	0.22%
2021/01/08	22	16.82	14	16.95	16.75	8	14,277	0.06%
2021/01/07	14	16.62	22	16.39	16.70	-8	14,733	-0.05%
2021/01/06	4	16.06	54	16.01	16.00	-50	14,688	-0.34%
2021/01/05	7	16.66	0	0.00	16.55	7	14,508	0.05%
2021/01/04	18	17.21	31	16.96	16.95	-13	14,338	-0.09%
2020/12/31	54	16.70	3	16.70	16.30	51	13,928	0.37%
2020/12/29	5	16.35	2	16.40	16.15	3	13,589	0.02%
2020/12/28	5	16.08	0	0.00	16.15	5	13,565	0.04%
2020/12/25	7	16.44	2	16.35	16.50	5	13,417	0.04%
2020/12/24	1	16.55	4	16.50	16.30	-3	13,307	-0.02%
2020/12/23	3	15.87	21	15.52	15.85	-18	13,152	-0.14%
2020/12/22	4	16.55	11	16.25	15.70	-7	13,100	-0.05%
2020/12/21	2	16.75	4	16.80	16.55	-2	12,998	-0.02%
2020/12/18	19	16.91	7	16.99	16.70	12	13,098	0.09%
2020/12/17	8	16.46	12	16.48	17.35	-4	12,820	-0.03%
2020/12/16	1	16.00	11	16.13	15.80	-10	12,522	-0.08%
2020/12/15	15	16.40	18	15.88	15.80	-3	12,475	-0.02%
2020/12/14	0	0.00	1	16.30	16.20	-1	12,329	-0.01%
2020/12/11	1	15.00	1	15.25	15.30	0	11,888	0.00%
2020/12/10	20	15.65	17	15.87	15.45	3	11,707	0.03%
2020/12/09	0	0.00	2	15.30	15.35	-2	11,550	-0.02%
2020/12/08	3	15.70	8	15.90	15.80	-5	11,360	-0.04%
2020/12/07	15	14.87	13	15.13	16.00	2	11,045	0.02%
2020/12/04	8	15.33	5	15.43	15.50	3	10,384	0.03%
2020/12/03	28	15.29	53	15.29	15.15	-25	10,014	-0.25%
2020/12/02	68	14.38	75	14.48	14.60	-7	9,500	-0.07%
2020/12/01	33	13.51	35	13.86	14.20	-2	8,759	-0.02%
2020/11/30	30	12.87	3	12.65	12.95	27	8,208	0.33%
2020/11/27	0	0.00	17	12.41	12.60	-17	8,177	-0.21%
2020/11/26	88	12.71	81	12.59	12.35	7	8,290	0.08%
2020/11/25	2	12.18	7	12.36	12.00	-5	7,863	-0.06%
2020/11/24	25	11.90	25	12.00	11.90	0	7,777	0.00%
2020/11/23	2	11.95	27	11.81	11.90	-25	7,737	-0.32%
2020/11/20	24	11.90	1	11.90	11.85	23	7,713	0.30%
2020/11/19	29	12.03	4	11.99	11.95	25	7,714	0.32%
2020/11/17	1	11.70	1	11.60	11.70	0	7,784	0.00%
2020/11/16	3	11.55	0	0.00	11.35	3	7,756	0.04%
2020/11/12	3	12.05	0	0.00	11.40	3	7,793	0.04%
2020/11/11	0	0.00	20	11.71	12.00	-20	7,663	-0.26%
2020/11/10	25	11.95	48	11.85	11.60	-23	7,638	-0.30%
2020/11/09	25	12.10	25	12.25	11.95	0	7,582	0.00%
2020/11/06	18	12.38	15	12.05	12.15	3	7,633	0.04%
2020/11/05	50	12.49	36	12.22	12.40	14	7,524	0.19%
2020/11/04	0	0.00	5	12.20	12.15	-5	7,283	-0.07%
2020/11/03	54	12.19	19	12.39	12.05	35	7,167	0.49%
2020/10/30	2	11.85	0	0.00	11.70	2	6,847	0.03%
2020/10/27	1	12.10	1	11.95	11.85	0	6,709	0.00%
2020/10/23	1	12.10	6	12.09	12.00	-5	6,583	-0.08%
2020/10/21	11	12.15	0	0.00	12.05	11	6,496	0.17%
2020/10/19	6	11.88	3	12.00	12.25	3	6,340	0.05%
2020/10/16	10	12.30	23	12.11	11.50	-13	6,182	-0.21%
2020/10/15	25	11.92	99	12.18	12.40	-74	5,884	-1.26%
2020/10/14	33	11.11	41	10.90	11.30	-8	5,207	-0.15%
2020/10/12	30	10.60	0	0.00	10.40	30	5,080	0.59%
2020/10/08	0	0.00	8	10.60	10.45	-8	5,104	-0.16%
2020/10/07	13	10.52	0	0.00	10.55	13	5,218	0.25%
2020/09/30	2	10.10	2	10.10	10.05	0	5,524	0.00%
2020/09/28	0	0.00	15	9.99	10.20	-15	5,547	-0.27%
2020/09/25	3	9.75	0	0.00	9.73	3	5,558	0.05%
2020/09/24	10	10.05	10	9.94	9.90	0	5,572	0.00%
2020/09/23	71	11.20	34	11.03	10.50	37	5,481	0.67%
2020/09/22	60	11.91	40	11.86	11.50	20	5,275	0.38%
2020/09/21	43	11.69	85	11.86	12.00	-42	4,595	-0.91%
2020/09/18	0	0.00	1	10.55	10.95	-1	4,053	-0.02%
2020/09/17	9	10.91	74	10.76	10.50	-65	3,951	-1.65%
2020/09/16	23	10.40	1	10.40	10.40	22	3,812	0.58%
2020/09/15	30	10.18	0	0.00	10.15	30	3,766	0.80%
2020/09/14	10	10.30	0	0.00	10.10	10	3,746	0.27%
2020/09/11	1	9.92	0	0.00	9.75	1	3,660	0.03%
2020/09/07	0	0.00	12	10.25	10.15	-12	3,584	-0.33%
2020/09/04	1	9.90	1	10.00	10.15	0	3,526	0.00%
2020/09/03	2	10.00	5	10.20	10.10	-3	3,464	-0.09%
2020/09/02	13	10.05	0	0.00	10.05	13	3,440	0.38%
2020/09/01	12	10.33	0	0.00	10.35	12	3,458	0.35%
2020/08/21	1	9.78	7	9.73	9.86	-6	3,349	-0.18%
2020/08/19	11	9.65	2	9.78	9.58	9	3,148	0.29%
2020/08/18	2	9.60	0	0.00	9.59	2	3,095	0.06%
2020/08/10	30	9.15	0	0.00	9.07	30	2,871	1.04%
2020/08/03	0	0.00	1	9.00	8.98	-1	2,838	-0.04%
2020/07/27	1	8.66	0	0.00	8.76	1	2,827	0.04%
2020/07/24	0	0.00	30	9.26	8.95	-30	2,825	-1.06%
2020/07/22	0	0.00	1	9.25	9.35	-1	2,797	-0.04%
2020/07/21	1	9.20	0	0.00	9.20	1	2,765	0.04%
2020/07/17	0	0.00	1	9.23	9.01	-1	2,529	-0.04%
2020/07/15	1	9.57	3	9.29	9.29	-2	2,486	-0.08%
2020/07/14	10	9.79	3	9.61	9.51	7	2,461	0.28%
2020/07/13	24	9.95	0	0.00	10.00	24	2,334	1.03%
2020/07/10	0	0.00	1	9.22	9.12	-1	2,047	-0.05%
2020/07/09	0	0.00	4	9.40	9.34	-4	1,934	-0.21%
2020/07/08	1	9.26	0	0.00	9.28	1	1,897	0.05%
2020/07/07	0	0.00	1.3	9.23	9.26	-1.3	1,865	-0.07%
2020/07/06	16	9.38	5	9.31	9.23	11	1,816	0.61%
2020/07/03	0	0.00	37	9.33	9.44	-37	1,763	-2.10%
2020/07/02	1	9.21	1	9.23	9.23	0	1,668	0.00%
2020/07/01	2	8.63	1	9.12	9.10	1	1,598	0.06%
2020/06/30	45	8.51	15	8.63	8.63	30	1,448	2.07%
2020/06/22	0	0.00	11	8.02	8.03	-11	1,329	-0.83%
2020/06/19	0	0.00	1	8.10	8.03	-1	1,321	-0.08%
2020/06/15	1	7.83	0	0.00	7.69	1	1,361	0.07%
2020/06/10	0	0.00	1	8.26	8.26	-1	1,361	-0.07%
2020/06/09	6	8.35	2	8.29	8.19	4	1,376	0.29%
2020/06/08	2	8.54	0	0.00	8.54	2	1,319	0.15%
2020/06/05	0	0.00	11	7.75	7.77	-11	1,214	-0.91%
2020/06/02	10	7.64	0	0.00	7.75	10	1,177	0.85%
2020/06/01	10	7.47	0	0.00	7.42	10	1,126	0.89%
2020/05/28	2	7.54	0	0.00	7.86	2	1,033	0.19%
2020/05/05	1	7.15	0	0.00	7.09	1	761	0.13%
2020/04/06	0	5.98	0	0.00	5.98	0	833	0.00%
2020/03/25	2	5.78	2	5.76	5.76	0	1,015	0.00%
2020/03/20	2	5.43	0	0.00	5.36	2	1,033	0.19%
2020/03/19	0	0.00	1	5.04	5.04	-1	1,011	-0.10%
2020/02/26	0.2	8.35	0	0.00	8.40	0.2	1,286	0.02%
2020/02/25	0	8.45	0	0.00	8.45	0	1,286	0.00%
2020/02/11	2	8.55	0	0.00	8.53	2	1,333	0.15%
2020/02/03	0	0.00	1	8.40	8.50	-1	1,311	-0.08%
2020/01/30	0	0.00	3	9.11	8.83	-3	1,283	-0.23%
2020/01/17	0	0.00	2	9.76	9.73	-2	1,266	-0.16%
2020/01/15	7	9.80	2	9.66	9.84	5	1,273	0.39%
2020/01/14	0	0.00	1	9.49	9.43	-1	1,218	-0.08%
2020/01/09	0	0.00	2	9.69	9.62	-2	1,177	-0.17%
2020/01/02	5	10.25	0	0.00	10.25	5	1,107	0.45%
2019/12/23	3	10.20	0	0.00	10.10	3	994	0.30%
2019/12/06	0	0.00	4	9.83	9.88	-4	843	-0.47%
2019/12/05	7	10.01	3	9.99	9.98	4	820	0.49%
2019/11/27	3	9.66	3	9.50	9.65	0	559	0.00%
2019/11/14	0	0.00	1	8.97	8.96	-1	486	-0.21%
2019/11/13	1	8.90	0	0.00	8.89	1	495	0.20%
2019/10/30	0	0.00	3	8.80	8.80	-3	508	-0.59%
2019/08/13	0	0.00	2	8.03	8.02	-2	476	-0.42%
2019/08/12	2	8.21	0.1	8.21	8.21	1.9	474	0.40%
2019/08/05	0	0.00	10	8.51	8.40	-10	501	-1.99%
2019/08/02	0	0.00	2	8.62	8.62	-2	505	-0.40%
2019/07/30	0	0.00	13	8.95	8.94	-13	505	-2.57%
2019/07/26	2	9.18	0	0.00	9.13	2	508	0.39%
2019/07/08	2	9.33	0	0.00	9.31	2	643	0.31%
2019/07/01	0	0.00	19	9.34	9.35	-19	707	-2.69%
2019/06/21	1	9.41	1	9.43	9.42	0	746	0.00%
2019/06/20	20	9.22	21	9.15	9.22	-1	759	-0.13%
2019/06/14	0	0.00	0.1	8.98	9.02	-0.1	813	-0.01%
2019/06/11	1	8.96	0	0.00	8.96	1	1,113	0.09%
2019/05/29	8	9.01	0	0.00	9.06	8	1,711	0.47%
2019/05/27	0	0.00	1	9.02	9.01	-1	1,730	-0.06%
2019/05/17	1	9.11	1	8.95	8.93	0	1,863	0.00%
2019/05/16	3	9.22	25	9.15	9.05	-22	1,859	-1.18%
2019/05/10	1	9.88	1	9.68	9.75	0	1,852	0.00%
2019/05/08	0	0.00	2	10.10	10.10	-2	1,834	-0.11%
2019/05/06	1	10.20	0	0.00	10.05	1	1,866	0.05%
2019/05/03	1	10.30	0	0.00	10.25	1	1,870	0.05%
2019/04/30	1	10.15	1	10.20	10.25	0	1,870	0.00%
2019/04/25	2	10.60	0	0.00	10.60	2	1,879	0.11%
2019/04/24	37	10.65	1	10.50	10.50	36	1,876	1.92%
2019/04/23	0	0.00	1	10.60	10.60	-1	1,874	-0.05%
2019/04/18	1	10.90	3	10.55	10.55	-2	1,948	-0.10%
2019/04/17	0	0.00	3	10.90	10.90	-3	1,936	-0.15%
2019/04/16	5	11.15	3	11.03	11.05	2	1,916	0.10%
2019/04/11	2	10.75	36	10.70	10.70	-34	1,867	-1.82%
2019/04/02	0	0.00	2	10.35	10.35	-2	1,837	-0.11%
2019/04/01	2	10.43	1	10.35	10.35	1	1,846	0.05%
2019/03/27	0	0.00	1	10.50	10.50	-1	1,882	-0.05%
2019/03/25	36	10.46	2	10.45	10.45	34	1,913	1.78%
2019/03/22	3	10.88	0	0.00	10.75	3	2,028	0.15%
2019/03/18	4	10.93	0	0.00	10.90	4	2,071	0.19%
2019/03/14	1	11.50	0	0.00	11.45	1	1,864	0.05%
2019/03/13	1	11.80	1	11.65	11.60	0	1,866	0.00%
2019/03/12	2	11.95	2	12.48	11.80	0	1,863	0.00%
2019/03/11	10	11.88	2	11.85	11.85	8	1,734	0.46%
2019/03/08	54	11.85	27	11.21	12.00	27	1,706	1.58%
2019/03/07	3	11.28	3	11.38	11.30	0	1,642	0.00%
2019/03/06	5	11.24	10	11.36	11.45	-5	1,629	-0.31%
2019/03/05	31	11.30	30	11.42	11.30	1	1,589	0.06%
2019/03/04	37	11.14	41	11.30	11.25	-4	1,493	-0.27%
2019/02/27	1	10.60	1	10.70	10.60	0	1,369	0.00%
2019/02/26	5	10.65	5	10.82	10.65	0	1,372	0.00%
2019/02/25	14	10.85	22	10.88	10.85	-8	1,429	-0.56%
2019/02/22	3	10.80	5	10.80	10.70	-2	1,403	-0.14%
2019/02/21	2	10.60	2	10.55	10.60	0	1,376	0.00%
2019/02/20	3	10.55	0	0.00	10.55	3	1,373	0.22%
2019/02/18	1	10.80	3	10.72	10.55	-2	1,369	-0.15%
2019/02/12	0	0.00	3	10.10	10.15	-3	1,309	-0.23%
2019/01/30	3	10.10	3	10.10	10.05	0	1,296	0.00%
2019/01/29	3	10.15	0	0.00	10.15	3	1,294	0.23%
2019/01/28	1	10.20	0	0.00	10.20	1	1,295	0.08%
2019/01/24	1	10.20	0	0.00	10.10	1	1,268	0.08%
2019/01/23	0	0.00	10	10.15	10.10	-10	1,262	-0.79%
2019/01/21	1	10.25	0	0.00	10.25	1	1,274	0.08%
2019/01/18	2	10.50	1	10.45	10.30	1	1,281	0.08%
2019/01/15	0	0.00	1	10.35	10.25	-1	1,282	-0.08%
2019/01/07	10	10.25	10	10.31	10.25	0	1,197	0.00%
2019/01/04	0	0.00	1	10.05	10.10	-1	1,227	-0.08%
2019/01/03	6	10.18	5	10.33	10.25	1	1,255	0.08%
2019/01/02	2	10.45	2	10.60	10.30	0	1,269	0.00%
2018/12/28	2	10.15	2	10.30	10.65	0	1,260	0.00%
2018/12/27	2	10.40	4	10.43	10.20	-2	1,269	-0.16%
2018/12/26	6	10.23	5	10.41	10.20	1	1,274	0.08%
2018/12/24	0	0.00	3	10.60	10.55	-3	1,267	-0.24%
2018/12/22	3	10.30	0	0.00	10.75	3	1,263	0.24%
2018/12/21	13	10.09	13	10.08	10.15	0	1,233	0.00%
2018/12/20	10	10.21	30	10.20	10.15	-20	1,220	-1.64%
2018/12/19	25	10.54	26	10.60	10.55	-1	1,202	-0.08%
2018/12/17	12	11.27	0	0.00	11.10	12	1,163	1.03%
2018/12/14	0	0.00	20	10.50	10.45	-20	1,023	-1.95%
2018/12/12	0	0.00	3	10.70	10.70	-3	1,017	-0.29%
2018/12/11	5	10.77	0	0.00	10.60	5	988	0.51%
2018/12/03	0	0.00	3	10.15	10.10	-3	850	-0.35%
2018/11/30	0	0.00	6	9.95	9.95	-6	831	-0.72%
2018/11/28	1	9.90	0	0.00	9.88	1	843	0.12%
2018/11/23	4	9.47	1	9.48	9.47	3	844	0.36%
2018/11/19	0	0.00	2	9.00	9.11	-2	808	-0.25%
2018/11/12	2	8.57	0	0.00	8.46	2	912	0.22%
2018/10/31	10	8.10	0	0.00	8.22	10	1,041	0.96%
2018/10/25	1	7.90	3	7.99	7.77	-2	1,033	-0.19%
2018/09/25	0	0.00	3	10.30	10.30	-3	975	-0.31%
2018/09/10	0	0.00	1	10.50	10.10	-1	1,114	-0.09%
2018/08/31	0	0.00	1	11.20	11.30	-1	1,316	-0.08%
2018/08/29	21	11.23	0	0.00	11.25	21	1,523	1.38%
2018/08/28	23	11.25	0	0.00	11.20	23	1,526	1.51%
2018/08/27	10	11.25	0	0.00	11.20	10	1,549	0.65%
2018/08/23	0	0.00	7	11.69	11.70	-7	1,561	-0.45%
2018/08/22	6	11.40	0	0.00	11.30	6	1,510	0.40%
2018/08/17	1	11.20	3	11.35	11.15	-2	1,529	-0.13%
2018/08/16	0	0.00	1	11.05	11.20	-1	1,503	-0.07%
2018/08/09	0	0.00	40	11.15	11.30	-40	1,473	-2.72%
2018/08/06	0	0.00	9	10.75	10.70	-9	1,531	-0.59%
2018/07/27	0	0.00	2	10.65	10.65	-2	1,550	-0.13%
2018/07/25	0	0.00	2	10.55	10.55	-2	1,545	-0.13%
2018/07/11	0	0.00	2	10.50	10.50	-2	1,616	-0.12%
2018/07/05	0	0.00	10	10.34	10.20	-10	1,703	-0.59%
2018/07/04	3	10.75	0	0.00	10.55	3	1,708	0.18%
2018/07/02	1	11.05	0	0.00	11.05	1	1,718	0.06%
2018/06/29	0	0.00	3	11.30	11.15	-3	1,752	-0.17%
2018/06/28	1	11.10	1	11.05	11.05	0	1,750	0.00%
2018/06/27	3	11.15	0	0.00	11.15	3	1,746	0.17%
2018/06/25	0	0.00	4	11.51	11.50	-4	1,741	-0.23%
2018/06/20	43	11.15	0	0.00	11.00	43	1,721	2.50%
2018/06/19	24	11.55	4	11.54	11.20	20	1,721	1.16%
2018/06/13	0	0.00	41	11.70	11.55	-41	1,709	-2.40%
2018/06/12	0	0.00	1	11.40	11.55	-1	1,636	-0.06%
2018/06/11	8	11.67	40	11.30	11.45	-32	1,621	-1.97%
2018/06/07	3	11.47	6	11.70	11.75	-3	1,481	-0.20%
2018/06/06	40	10.75	2	10.80	10.70	38	1,304	2.91%
2018/06/04	2	10.50	1	10.65	10.55	1	1,357	0.07%
2018/06/01	0	0.00	10	10.35	10.60	-10	1,363	-0.73%
2018/05/30	0	0.00	1	10.20	10.05	-1	1,328	-0.08%
2018/05/29	0	0.00	3	10.15	10.25	-3	1,324	-0.23%
2018/05/28	3	10.30	0	0.00	10.20	3	1,324	0.23%
2018/05/25	1	10.00	10	10.00	10.00	-9	1,311	-0.69%
2018/05/23	10	9.95	0	0.00	9.93	10	1,399	0.71%
2018/05/21	0	0.00	1	9.96	10.15	-1	1,408	-0.07%
2018/05/14	5	10.30	3	10.45	10.10	2	1,446	0.14%
2018/05/11	3	11.00	0	0.00	10.75	3	1,416	0.21%
2018/05/10	5	10.95	8	10.93	10.90	-3	1,416	-0.21%
2018/05/09	3	10.77	22	10.80	10.75	-19	1,406	-1.35%
2018/05/08	0	0.00	2	10.80	10.85	-2	1,411	-0.14%
2018/04/30	2	10.95	0	0.00	10.85	2	1,481	0.14%
2018/04/24	0	0.00	5	10.85	10.70	-5	1,547	-0.32%
2018/04/20	1	11.35	0	0.00	11.35	1	1,553	0.06%
2018/04/12	1	12.05	44	12.06	12.00	-43	1,740	-2.47%
2018/04/11	1	12.45	0	0.00	12.20	1	1,777	0.06%
2018/04/10	0	0.00	1	12.10	12.00	-1	1,840	-0.05%
2018/04/09	2	12.00	1	12.00	12.00	1	1,872	0.05%
2018/04/02	1	12.05	1	11.85	11.85	0	1,932	0.00%
2018/03/21	2	12.30	0	0.00	12.00	2	2,885	0.07%
2018/03/20	4	12.20	0	0.00	12.20	4	2,933	0.14%
2018/03/13	2	12.80	0	0.00	12.75	2	3,328	0.06%
2018/02/21	0	0.00	3	12.20	12.30	-3	3,674	-0.08%
2018/02/12	10	12.10	15	12.02	12.05	-5	3,707	-0.13%
2018/02/05	0	0.00	10	12.90	13.00	-10	3,609	-0.28%
2018/02/01	5	13.30	0	0.00	13.15	5	3,670	0.14%
2018/01/31	0	0.00	10	13.30	13.30	-10	3,775	-0.26%
2018/01/24	6	13.28	2	13.30	13.30	4	3,915	0.10%
2018/01/22	2	13.20	0	0.00	13.25	2	3,927	0.05%
2018/01/18	22	13.60	0	0.00	13.50	22	3,936	0.56%
2018/01/17	29	13.60	4	13.60	13.60	25	3,925	0.64%
2018/01/16	0	0.00	2	13.60	13.60	-2	3,926	-0.05%
2018/01/11	2	13.60	1	13.55	13.60	1	3,957	0.03%
2018/01/09	0	0.00	3	13.65	13.60	-3	4,228	-0.07%
2018/01/08	6	14.06	5	13.85	13.75	1	4,234	0.02%
2018/01/05	2	14.45	4	14.60	14.45	-2	4,151	-0.05%
2018/01/04	5	14.63	3	14.53	14.60	2	4,111	0.05%
2018/01/03	7	14.11	0	0.00	14.10	7	4,052	0.17%
2018/01/02	0	0.00	6	14.39	14.25	-6	4,014	-0.15%