飛宏 (2457)-元大-屏南券商分點個股進出

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
50.9
漲跌
▼0.1
漲幅
-0.20%
成交量
2,098張
產業
上市電子零組件類股
747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－元大-屏南券商分點個股進出

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-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0.2	50.90	3	51.23	50.90	-2.8	2,980	-0.09%
2024/05/30	0.2	51.07	0	0.00	51.00	0.2	3,038	0.00%
2024/05/29	0.1	51.50	0	0.00	51.40	0.1	3,185	0.00%
2024/05/28	1	51.99	1	51.30	52.00	0	3,223	0.00%
2024/05/27	0	50.60	1	51.00	51.10	-1	3,272	-0.03%
2024/05/24	0.2	50.00	0	0.00	50.20	0.2	3,332	0.01%
2024/05/23	1	50.40	1	51.00	50.60	0	3,409	0.00%
2024/05/22	0	50.57	9	50.50	50.50	-9	3,458	-0.26%
2024/05/21	2	50.20	0	0.00	50.40	2	3,522	0.06%
2024/05/20	1.1	49.79	0	0.00	49.50	1.1	3,587	0.03%
2024/05/17	0.1	49.75	0	0.00	49.70	0.1	3,782	0.00%
2024/05/16	0.1	49.55	6	49.54	49.45	-6	4,218	-0.14%
2024/05/15	1	49.60	0	0.00	49.50	1	4,296	0.02%
2024/05/14	1.1	49.85	3.5	49.86	49.70	-2.4	4,321	-0.06%
2024/05/13	0.4	48.15	5	48.72	49.00	-4.7	4,352	-0.11%
2024/05/10	1.3	48.28	0	0.00	48.45	1.3	4,334	0.03%
2024/05/09	0.3	50.26	0	0.00	49.95	0.3	4,257	0.01%
2024/05/08	0.1	50.50	0	0.00	50.60	0.1	4,236	0.00%
2024/05/07	0.1	50.70	0	0.00	51.00	0.1	4,257	0.00%
2024/05/06	0.1	51.08	9	51.10	50.80	-8.9	4,324	-0.21%
2024/05/03	2.1	51.75	10	52.24	51.50	-7.9	4,331	-0.18%
2024/05/02	1.1	52.51	0	0.00	52.80	1.1	4,380	0.02%
2024/04/30	4	53.73	7	52.69	53.50	-3	4,415	-0.07%
2024/04/29	1	51.00	1	51.50	51.50	0	4,310	0.00%
2024/04/26	11.1	50.86	0	0.00	50.70	11.1	4,314	0.26%
2024/04/25	2.1	51.60	0	0.00	51.20	2.1	4,328	0.05%
2024/04/24	0.2	51.88	2	51.90	52.30	-1.8	4,349	-0.04%
2024/04/23	0.1	51.30	0	0.00	51.00	0.1	4,409	0.00%
2024/04/22	2.1	51.85	20	51.30	51.00	-18	4,457	-0.40%
2024/04/19	31	52.90	0	0.00	52.50	31	4,465	0.69%
2024/04/18	2.2	55.98	1	55.50	54.50	1.2	4,481	0.03%
2024/04/17	0.1	52.60	2	52.80	53.30	-2	4,357	-0.04%
2024/04/16	0.1	50.70	4	50.90	51.00	-3.9	4,349	-0.09%
2024/04/15	3.1	52.32	0	0.00	52.30	3.1	4,370	0.07%
2024/04/12	5	54.38	4	52.58	53.80	1	4,423	0.02%
2024/04/11	12.3	52.96	0	0.00	52.50	12.3	4,364	0.28%
2024/04/10	1	54.60	0	0.00	54.10	1	4,349	0.02%
2024/04/09	10.2	53.91	0	0.00	54.00	10.2	4,362	0.23%
2024/04/08	1.1	53.91	0	0.00	53.70	1.1	4,448	0.02%
2024/04/03	0.1	53.80	0	0.00	53.30	0.1	4,456	0.00%
2024/04/02	1	54.00	0	0.00	54.30	1	4,476	0.02%
2024/04/01	30.1	54.80	0	0.00	54.60	30.1	4,509	0.67%
2024/03/29	1	53.40	0	0.00	53.30	1	4,529	0.02%
2024/03/28	0.1	53.30	2	52.90	53.00	-2	4,526	-0.04%
2024/03/27	13.1	53.52	0	0.00	53.30	13.1	4,531	0.29%
2024/03/26	1.1	54.40	0	0.00	53.30	1.1	4,547	0.02%
2024/03/22	0	0.00	13	54.52	54.30	-13	4,573	-0.28%
2024/03/21	0.1	53.50	34	53.51	53.80	-33.9	4,558	-0.74%
2024/03/20	3.2	53.26	0	0.00	53.00	3.2	4,653	0.07%
2024/03/19	20	54.30	0	0.00	54.30	20	4,634	0.43%
2024/03/18	0.1	54.29	0	0.00	54.40	0.1	4,682	0.00%
2024/03/15	1.1	54.81	20	55.20	55.00	-18.9	4,699	-0.40%
2024/03/13	0.1	55.45	4	55.00	55.00	-3.9	4,833	-0.08%
2024/03/12	3	56.57	1	56.90	56.40	2	4,881	0.04%
2024/03/11	1.1	55.90	1	56.00	56.30	0.1	4,964	0.00%
2024/03/08	4	56.84	7	56.40	55.90	-3	5,023	-0.06%
2024/03/07	11.1	58.48	4	58.61	58.00	7.1	5,013	0.14%
2024/03/05	10	60.16	0	0.00	60.00	10	5,096	0.20%
2024/03/04	12	61.29	7.1	61.96	60.60	4.9	5,211	0.09%
2024/03/01	11	60.82	0	0.00	60.30	11	5,228	0.21%
2024/02/27	2	60.50	0	0.00	60.20	2	6,506	0.03%
2024/02/26	6	61.20	18	61.18	61.20	-12	6,952	-0.17%
2024/02/23	1.4	60.27	0	0.00	59.70	1.4	6,907	0.02%
2024/02/22	13	61.32	29	61.50	61.30	-16	6,865	-0.23%
2024/02/21	7	61.76	5	62.10	61.50	2	6,858	0.03%
2024/02/20	2	62.00	1.1	62.00	61.80	1	6,946	0.01%
2024/02/19	20	62.18	5.3	61.17	62.30	14.7	6,809	0.22%
2024/02/16	1	57.50	1	58.00	58.70	0	6,414	0.00%
2024/02/15	2	56.10	0	0.00	56.20	2	6,380	0.03%
2024/02/05	5.5	55.91	3	56.10	56.10	2.5	6,399	0.04%
2024/02/02	0	0.00	5	57.60	57.00	-5	6,378	-0.08%
2024/02/01	0.1	56.80	0.5	56.80	57.20	-0.5	6,381	-0.01%
2024/01/31	0.1	57.50	0.1	57.40	57.00	0	6,377	0.00%
2024/01/29	0	0.00	4	58.78	58.80	-4	6,439	-0.06%
2024/01/26	1	57.31	1	56.80	56.90	0	6,422	0.00%
2024/01/25	3	58.07	0	0.00	58.00	3	6,482	0.05%
2024/01/24	1	58.20	5.1	58.54	58.60	-4.1	6,668	-0.06%
2024/01/23	0	0.00	1	57.80	57.30	-1	6,673	-0.01%
2024/01/22	1	56.70	3	56.70	57.00	-2	6,658	-0.03%
2024/01/19	1	56.70	1.4	56.98	56.50	-0.4	6,715	-0.01%
2024/01/18	0	0.00	1	55.10	56.00	-1	6,766	-0.01%
2024/01/17	5.1	55.98	0	0.00	55.30	5.1	6,908	0.07%
2024/01/16	2	57.95	0.3	58.50	57.60	1.7	7,033	0.02%
2024/01/15	1	57.40	4.2	58.05	58.30	-3.2	7,136	-0.04%
2024/01/12	5	57.12	3	56.53	56.90	2	7,196	0.03%
2024/01/11	0	0.00	7	56.09	57.10	-7	7,181	-0.10%
2024/01/10	2	56.10	1	55.20	55.00	1	7,209	0.01%
2024/01/09	0	0.00	0.1	58.50	56.50	-0.1	7,231	0.00%
2024/01/08	3	59.40	3	59.57	58.90	0	7,202	0.00%
2024/01/05	0	0.00	0.1	58.62	58.30	-0.1	7,144	0.00%
2024/01/04	0	0.00	2	58.60	57.60	-2	7,137	-0.03%
2024/01/03	3	58.63	10	59.00	58.80	-7	7,155	-0.10%
2024/01/02	2	59.90	7.2	59.92	59.30	-5.2	7,150	-0.07%
2023/12/29	1.1	58.69	0	0.00	58.90	1.1	7,180	0.02%
2023/12/28	0	0.00	4	59.00	59.00	-4	7,194	-0.06%
2023/12/27	1	58.40	0	0.00	58.40	1	7,222	0.01%
2023/12/26	2	58.00	1	58.70	59.00	1	7,298	0.01%
2023/12/22	0.1	56.50	0.1	57.00	56.40	-0.1	7,282	0.00%
2023/12/21	0	0.00	1	57.10	56.60	-1	7,287	-0.01%
2023/12/20	13	57.60	0	0.00	57.80	13	7,299	0.18%
2023/12/19	25	58.30	1.1	57.31	57.30	23.9	7,311	0.33%
2023/12/18	0	0.00	2	59.00	59.00	-2	7,300	-0.03%
2023/12/15	2	59.70	0.3	59.48	59.10	1.7	7,317	0.02%
2023/12/14	1	58.30	0	0.00	58.20	1	7,234	0.01%
2023/12/13	2	58.70	2	58.50	58.30	0	7,219	0.00%
2023/12/12	1	59.41	0	0.00	59.00	1	7,208	0.01%
2023/12/11	1.1	59.50	0	0.00	59.60	1.1	7,208	0.01%
2023/12/08	1	60.00	0.4	61.25	61.00	0.6	7,155	0.01%
2023/12/07	2	61.60	2	61.15	60.50	0	7,155	0.00%
2023/12/06	1	61.80	1	62.30	61.60	0	7,150	0.00%
2023/12/05	2	61.65	1.1	61.46	62.80	1	7,114	0.01%
2023/12/04	0	0.00	4.1	62.62	61.80	-4.1	7,125	-0.06%
2023/12/01	3	62.40	1.4	62.30	62.50	1.7	7,404	0.02%
2023/11/30	2	64.05	1.5	63.77	62.20	0.5	7,390	0.01%
2023/11/29	0	0.00	28.2	63.24	63.50	-28.2	7,352	-0.38%
2023/11/28	0	0.00	2	62.90	62.80	-2	7,299	-0.03%
2023/11/27	32	64.61	5.3	64.42	62.90	26.8	7,315	0.37%
2023/11/24	24.2	63.49	18.1	63.80	63.20	6.1	6,905	0.09%
2023/11/22	1	57.40	1	58.10	57.50	0	5,689	0.00%
2023/11/21	0	0.00	0.1	57.40	57.20	-0.1	5,725	0.00%
2023/11/20	2	57.45	2	57.40	56.70	0	5,793	0.00%
2023/11/17	2	56.60	1	56.00	56.20	1	5,768	0.02%
2023/11/16	0.6	55.88	1	56.30	56.40	-0.4	5,691	-0.01%
2023/11/14	0	0.00	0.8	54.78	54.80	-0.8	6,212	-0.01%
2023/11/13	2.2	53.68	2	53.75	54.00	0.2	6,271	0.00%
2023/11/10	0.1	52.90	0.8	53.06	52.50	-0.7	6,380	-0.01%
2023/11/08	0.1	54.60	0	0.00	54.20	0.1	6,531	0.00%
2023/11/07	0.1	54.45	4	54.40	54.20	-3.9	6,689	-0.06%
2023/11/06	0	55.10	0	0.00	54.90	0	6,783	0.00%
2023/11/03	0	53.40	26	53.90	53.30	-26	6,757	-0.38%
2023/11/02	2.1	53.64	1	52.90	52.80	1.1	6,792	0.02%
2023/11/01	31.1	52.13	6.6	51.95	51.80	24.5	6,790	0.36%
2023/10/31	6	53.00	0	0.00	52.50	6	6,621	0.09%
2023/10/30	2.1	55.39	2	55.80	54.60	0.1	6,706	0.00%
2023/10/27	10.4	56.77	10	55.46	55.40	0.4	6,836	0.01%
2023/10/26	1.1	58.10	0	0.00	57.00	1.1	6,903	0.02%
2023/10/25	8	57.82	10	59.10	59.10	-2	6,979	-0.03%
2023/10/24	3.1	56.57	3	56.83	56.80	0.1	6,897	0.00%
2023/10/23	4.1	54.52	8.5	54.36	53.60	-4.4	6,906	-0.06%
2023/10/20	2.1	54.70	4	54.80	55.00	-2	6,885	-0.03%
2023/10/19	0	56.50	0	0.00	56.10	0	7,039	0.00%
2023/10/18	0.1	58.26	0	0.00	57.70	0.1	7,065	0.00%
2023/10/17	0	0.00	20	60.44	60.60	-20	7,114	-0.28%
2023/10/16	0.1	59.25	1.1	60.39	58.70	-1	7,238	-0.01%
2023/10/13	4	62.49	1	61.30	61.50	3	7,546	0.04%
2023/10/11	3	62.10	2	62.10	61.70	1	8,216	0.01%
2023/10/06	0.1	61.20	2	61.80	61.60	-2	8,402	-0.02%
2023/10/05	0	0.00	6.1	63.24	61.80	-6.1	8,712	-0.07%
2023/10/04	0	0.00	1	61.00	60.80	-1	9,087	-0.01%
2023/10/03	2.1	62.78	4	62.30	62.00	-2	9,280	-0.02%
2023/10/02	3	62.67	6	62.67	63.00	-3	9,528	-0.03%
2023/09/28	11	59.00	1	58.80	58.90	10	9,613	0.10%
2023/09/27	0	0.00	3	58.10	58.30	-3	9,991	-0.03%
2023/09/26	0	0.00	1	58.60	58.50	-1	10,168	-0.01%
2023/09/25	4.5	59.18	4.1	58.81	58.80	0.4	10,308	0.00%
2023/09/22	6	59.32	7	59.70	59.70	-1	10,443	-0.01%
2023/09/21	2	59.90	2	59.60	59.60	0	10,508	0.00%
2023/09/20	7	60.96	14	61.05	60.90	-7	10,594	-0.07%
2023/09/19	5.1	61.61	4	61.83	61.30	1.1	10,873	0.01%
2023/09/18	1	62.82	2	63.25	62.50	-1	11,060	-0.01%
2023/09/15	2	62.70	3	62.90	63.60	-1	11,386	-0.01%
2023/09/14	3	62.77	3	63.17	62.70	0	11,551	0.00%
2023/09/13	2	62.50	5	63.30	62.10	-3	11,775	-0.03%
2023/09/12	2	62.40	2	62.00	62.00	0	12,067	0.00%
2023/09/11	5.2	64.59	7.1	63.92	63.40	-1.9	12,282	-0.02%
2023/09/08	6.1	66.99	0.1	66.40	66.00	6	12,596	0.05%
2023/09/07	3	68.73	11	68.16	68.00	-8	13,011	-0.06%
2023/09/06	8	66.85	12	67.53	67.80	-4	13,275	-0.03%
2023/09/05	7	69.90	2	69.40	70.70	5	13,234	0.04%
2023/09/04	0.1	69.50	0.1	70.00	69.10	-0.1	13,658	0.00%
2023/09/01	3.1	72.84	0.1	71.70	71.10	3	14,142	0.02%
2023/08/31	8.2	72.66	6.1	72.35	73.00	2.2	14,509	0.01%
2023/08/30	12	71.27	0	0.00	71.00	12	15,025	0.08%
2023/08/29	3	70.70	3	71.13	71.50	0	16,015	0.00%
2023/08/28	1	69.10	2	70.80	70.00	-1	17,175	-0.01%
2023/08/25	1	70.60	1	69.90	69.90	0	18,143	0.00%
2023/08/24	1	69.00	6	69.57	69.00	-5	18,544	-0.03%
2023/08/22	1.1	68.12	2	68.35	68.50	-1	19,242	0.00%
2023/08/21	11	69.93	10.3	70.03	68.70	0.8	19,614	0.00%
2023/08/18	6	70.18	14.8	69.37	69.80	-8.8	21,131	-0.04%
2023/08/17	0	0.00	5	65.10	66.90	-5	21,030	-0.02%
2023/08/16	2	64.80	20	65.94	66.20	-18	21,193	-0.08%
2023/08/15	0	0.00	2	63.60	64.60	-2	21,721	-0.01%
2023/08/14	23	62.53	7	62.37	62.10	16	22,208	0.07%
2023/08/11	17	63.67	3	63.57	63.50	14	22,801	0.06%
2023/08/09	0	64.20	16	64.44	63.50	-16	23,717	-0.07%
2023/08/08	5.1	65.12	6	64.10	64.40	-0.9	24,317	0.00%
2023/08/07	0	0.00	1.1	64.96	65.20	-1.1	24,618	0.00%
2023/08/04	0	65.40	0	0.00	65.40	0	25,312	0.00%
2023/08/02	0	0.00	1	65.70	65.30	-1	25,743	0.00%
2023/08/01	1.3	65.81	12	65.78	66.50	-10.7	26,070	-0.04%
2023/07/31	5.2	68.12	0	0.00	67.50	5.2	26,375	0.02%
2023/07/28	4.1	68.16	6	68.80	69.50	-1.9	26,653	-0.01%
2023/07/27	3.3	69.76	123	69.50	69.50	-119.7	27,081	-0.44%	大賣/鉅額交易
2023/07/26	5.3	71.56	53	69.99	69.70	-47.7	27,576	-0.17%
2023/07/25	1.1	70.25	4	71.00	70.60	-2.9	27,814	-0.01%
2023/07/24	13.4	70.84	3	70.13	70.00	10.4	28,006	0.04%
2023/07/21	8.1	72.85	8	72.90	73.60	0.1	28,207	0.00%
2023/07/20	8	73.55	5	73.32	73.20	3	29,256	0.01%
2023/07/19	6.5	72.78	3	73.87	72.50	3.5	29,584	0.01%
2023/07/18	26.1	74.89	8	75.81	74.00	18.1	30,150	0.06%
2023/07/17	8	75.86	49	77.34	76.70	-41	30,543	-0.13%
2023/07/14	1.3	73.21	7	73.33	72.60	-5.7	31,042	-0.02%
2023/07/13	8.2	73.73	3	73.50	72.80	5.2	32,704	0.02%
2023/07/12	10.2	71.28	7	71.23	72.00	3.2	33,621	0.01%
2023/07/11	30.5	73.89	2	72.70	72.00	28.5	34,256	0.08%
2023/07/10	7	77.26	3.1	76.06	76.00	4	34,499	0.01%
2023/07/07	14	77.60	7	79.47	78.30	7	34,755	0.02%
2023/07/06	91	79.32	1	78.00	77.70	90	35,037	0.26%
2023/07/05	105	80.38	65.6	80.48	79.40	39.4	35,753	0.11%	大買/
2023/07/04	9	78.74	16	78.60	77.60	-7	35,789	-0.02%
2023/07/03	10	79.00	12.1	78.78	78.80	-2.1	35,870	-0.01%
2023/06/30	11.1	76.64	11	76.54	78.00	0.1	36,476	0.00%
2023/06/29	0.1	76.03	1	75.90	75.50	-0.9	36,628	0.00%
2023/06/28	1.2	76.68	3	76.60	75.30	-1.8	36,905	0.00%
2023/06/27	17.2	76.87	50	75.97	75.60	-32.8	37,163	-0.09%
2023/06/26	30.1	79.82	2	80.65	79.30	28.1	37,281	0.08%
2023/06/21	9	79.98	23	81.29	81.80	-14	37,430	-0.04%
2023/06/20	11	79.96	8	80.56	79.40	3	37,547	0.01%
2023/06/19	5	80.74	20	80.77	80.80	-15	38,426	-0.04%
2023/06/16	15.1	79.71	18	80.31	79.10	-3	39,863	-0.01%
2023/06/15	31.1	79.69	10	79.31	79.00	21.1	40,410	0.05%
2023/06/14	16.3	80.83	14	81.70	80.30	2.3	41,215	0.01%
2023/06/13	18	81.77	31	81.64	82.30	-13	41,842	-0.03%
2023/06/12	36.1	79.70	11	79.44	78.50	25.1	42,435	0.06%
2023/06/09	11	79.93	9	80.60	79.00	2	43,618	0.00%
2023/06/08	27.1	79.16	3	78.30	78.90	24.1	44,550	0.05%
2023/06/07	33	83.74	18	82.84	81.50	15	45,822	0.03%
2023/06/06	30	84.04	15	83.13	82.60	15	46,949	0.03%
2023/06/05	21	85.53	29	86.05	85.70	-8	47,549	-0.02%
2023/06/02	41	83.77	34	83.46	83.40	7	47,681	0.01%
2023/06/01	54	80.82	88	80.82	81.90	-34	47,138	-0.07%
2023/05/31	30	77.94	25.2	77.79	78.40	4.9	46,628	0.01%
2023/05/30	13	77.52	12	77.63	76.60	1	45,748	0.00%
2023/05/29	16	76.63	34	76.52	76.40	-18	45,395	-0.04%
2023/05/26	22	74.19	2.2	73.72	73.70	19.8	45,058	0.04%
2023/05/25	29	74.80	16	74.54	74.50	13	44,998	0.03%
2023/05/24	108.2	78.14	107.2	78.34	75.80	1	44,898	0.00%	大買/大賣/
2023/05/23	3	75.70	13	75.46	75.50	-10	44,540	-0.02%
2023/05/22	14	74.56	18	74.34	75.30	-4	44,960	-0.01%
2023/05/19	47	74.89	25	73.82	73.20	22	44,786	0.05%
2023/05/18	16	75.55	17	76.09	75.80	-1	44,433	0.00%
2023/05/17	19	75.69	32	75.06	74.10	-13	43,886	-0.03%
2023/05/16	9	73.61	19	74.06	74.40	-10	43,212	-0.02%
2023/05/15	18	73.68	17	73.96	72.70	1	42,738	0.00%
2023/05/12	13	70.69	27	71.51	73.20	-14	42,094	-0.03%
2023/05/11	28	70.00	12	70.44	68.90	16	41,514	0.04%
2023/05/10	43	68.92	38	69.43	70.00	5	41,156	0.01%
2023/05/09	21	73.50	17	73.24	71.70	4	40,450	0.01%
2023/05/08	27	72.94	20	72.84	73.80	7	39,949	0.02%
2023/05/05	18.1	72.73	7.4	71.35	71.20	10.7	39,498	0.03%
2023/05/04	22.4	75.62	21	75.40	74.00	1.4	39,065	0.00%
2023/05/03	37	75.66	23	75.97	76.00	14	38,702	0.04%
2023/05/02	17	75.45	16.1	76.24	76.50	0.9	38,138	0.00%
2023/04/28	18	73.27	21	73.77	73.50	-3	37,572	-0.01%
2023/04/27	24	71.57	14	72.11	71.90	10	37,132	0.03%
2023/04/26	14	71.49	15	72.16	71.90	-1	36,803	0.00%
2023/04/25	13	73.49	39	71.58	72.70	-26	36,370	-0.07%
2023/04/24	5.1	73.40	3	72.67	73.30	2.1	35,247	0.01%
2023/04/21	12	74.13	12	72.89	72.50	0	34,861	0.00%
2023/04/20	14	76.19	12	75.07	74.60	2	34,112	0.01%
2023/04/19	29.1	78.17	21.3	78.57	77.80	7.8	33,376	0.02%
2023/04/18	53.1	77.67	31	77.69	76.40	22.1	32,320	0.07%
2023/04/17	24.4	71.45	42.4	74.02	75.90	-18	30,534	-0.06%
2023/04/14	15.4	69.13	16	69.19	69.00	-0.6	29,403	0.00%
2023/04/13	38	66.73	31	67.10	67.30	7	28,431	0.02%
2023/04/12	15	67.19	7	67.46	66.30	8	27,694	0.03%
2023/04/11	15	66.87	9	66.88	66.30	6	27,252	0.02%
2023/04/10	16	65.71	23	66.15	66.60	-7	26,706	-0.03%
2023/04/07	10.4	62.70	10	62.83	62.50	0.4	25,805	0.00%
2023/04/06	12	60.53	13	61.27	61.60	-1	25,429	0.00%
2023/03/31	13	62.22	25	63.12	60.30	-12	25,221	-0.05%
2023/03/30	1	61.10	7	60.51	60.80	-6	24,733	-0.02%
2023/03/29	7	59.74	6	59.73	59.80	1	24,759	0.00%
2023/03/28	24	59.45	25	59.25	59.20	-1	25,009	0.00%
2023/03/27	31.4	60.29	5	60.06	59.80	26.4	24,753	0.11%
2023/03/24	2	59.90	7	59.63	60.00	-5	24,383	-0.02%
2023/03/23	10	59.26	4	58.90	59.50	6	24,068	0.02%
2023/03/22	26	60.36	20.3	60.39	59.00	5.7	23,610	0.02%
2023/03/21	45	61.87	46	62.56	61.10	-1	22,529	0.00%
2023/03/20	3.3	59.02	8.1	59.29	59.50	-4.8	20,843	-0.02%
2023/03/17	17.1	59.88	47.1	59.47	59.10	-30	20,016	-0.15%
2023/03/16	32.1	57.69	9	58.03	58.50	23.1	18,949	0.12%
2023/03/15	22	59.41	14	59.17	59.20	8	18,059	0.04%
2023/03/14	53	57.36	65.6	58.29	58.40	-12.6	17,276	-0.07%
2023/03/13	54.4	56.42	46	55.81	56.20	8.4	15,806	0.05%
2023/03/10	84.8	56.84	88	56.88	56.60	-3.3	14,616	-0.02%
2023/03/09	33	55.46	40	55.54	54.80	-7	13,026	-0.05%
2023/03/08	25	52.86	35	53.61	54.70	-10	11,630	-0.09%
2023/03/07	21	49.96	31	49.89	49.80	-10	10,742	-0.09%
2023/03/06	16	48.53	11	48.66	48.75	5	10,455	0.05%
2023/03/03	30	47.74	162.1	47.61	46.90	-132.1	10,502	-1.26%	大賣/鉅額交易
2023/03/02	2.1	45.74	3	46.07	47.05	-0.9	10,050	-0.01%
2023/03/01	3	45.18	3	45.53	45.60	0	9,884	0.00%
2023/02/24	16	45.61	0	0.00	45.45	16	9,774	0.16%
2023/02/23	4	46.75	1	46.60	46.60	3	9,572	0.03%
2023/02/22	6	46.02	8	45.99	47.20	-2	9,388	-0.02%
2023/02/21	180	46.77	55	46.79	46.70	125	9,065	1.38%	大買/鉅額交易
2023/02/20	8	44.41	15	44.12	46.35	-7	7,673	-0.09%
2023/02/17	10	42.17	4	42.30	42.15	6	7,037	0.09%
2023/02/16	11	42.40	24	42.23	42.35	-13	6,955	-0.19%
2023/02/15	1	40.75	4	40.60	40.75	-3	6,725	-0.04%
2023/02/10	7	40.11	0	0.00	39.90	7	6,759	0.10%
2023/02/08	1	41.05	0	0.00	41.05	1	6,678	0.01%
2023/02/07	3	41.35	3	41.50	41.25	0	6,645	0.00%
2023/02/06	1	40.65	0	0.00	40.65	1	6,589	0.02%
2023/02/03	1	40.70	0	0.00	40.45	1	6,578	0.02%
2023/02/02	1	40.70	0	0.00	40.60	1	6,560	0.02%
2023/02/01	0	0.00	2	40.10	40.45	-2	6,540	-0.03%
2023/01/31	0	0.00	26	39.50	39.65	-26	6,526	-0.40%
2023/01/17	1	38.00	1	38.00	38.00	0	6,521	0.00%
2023/01/16	20	38.05	1	38.00	37.90	19	6,518	0.29%
2023/01/13	4	38.03	0	0.00	38.00	4	6,533	0.06%
2023/01/11	5	39.55	1	39.05	39.00	4	6,554	0.06%
2023/01/10	1	40.05	0	0.00	40.10	1	6,526	0.02%
2023/01/05	3	40.30	3	40.80	40.05	0	6,654	0.00%
2023/01/04	7	40.52	2	40.50	40.10	5	6,663	0.08%
2023/01/03	7	39.95	0	0.00	39.95	7	6,679	0.10%
2022/12/30	0	0.00	2	39.90	39.45	-2	6,707	-0.03%
2022/12/27	0	0.00	5	40.15	40.05	-5	6,843	-0.07%
2022/12/23	1	40.80	10	41.10	41.00	-9	6,825	-0.13%
2022/12/22	9	42.53	6	42.24	41.50	3	6,795	0.04%
2022/12/21	7	41.88	25	42.04	42.40	-18	6,585	-0.27%
2022/12/20	49	41.55	43	42.62	40.65	6	6,274	0.10%
2022/12/19	0	0.00	13	41.02	41.25	-13	5,759	-0.23%
2022/12/16	4	39.48	0	0.00	39.40	4	5,685	0.07%
2022/12/15	2	40.45	4.1	40.45	40.50	-2.1	5,680	-0.04%
2022/12/14	1	39.75	2	39.75	39.70	-1	5,709	-0.02%
2022/12/13	0	0.00	0.5	40.20	39.65	-0.5	5,901	-0.01%
2022/12/09	12	40.03	10	40.50	39.90	2	6,895	0.03%
2022/12/08	10	39.88	0	0.00	39.80	10	6,969	0.14%
2022/12/07	2	39.75	36.7	39.92	39.75	-34.7	6,967	-0.50%
2022/12/06	11	42.08	9	42.68	41.65	2	6,883	0.03%
2022/12/05	22	41.78	2	42.35	41.70	20	6,639	0.30%
2022/12/01	22	41.96	1	42.30	41.60	21	6,509	0.32%
2022/11/30	2	41.90	1	42.60	41.80	1	6,398	0.02%
2022/11/29	9	40.82	6	41.15	41.25	3	6,186	0.05%
2022/11/28	8	41.93	2	41.70	41.70	6	6,208	0.10%
2022/11/25	13	41.28	39	41.15	42.30	-26	5,779	-0.45%
2022/11/24	7	38.95	42	38.91	38.85	-35	5,224	-0.67%
2022/11/23	4	36.66	0	0.00	36.65	4	4,905	0.08%
2022/11/22	11	36.86	0	0.00	36.70	11	4,949	0.22%
2022/11/21	0	0.00	101	37.50	37.10	-101	4,993	-2.02%	大賣/鉅額交易
2022/11/18	19	37.32	1	38.25	37.30	18	5,005	0.36%
2022/11/17	2	38.50	7	38.58	38.45	-5	4,945	-0.10%
2022/11/16	0	0.00	2	38.45	37.85	-2	4,917	-0.04%
2022/11/15	2	37.80	16	37.63	37.85	-14	4,921	-0.28%
2022/11/11	10	37.05	0	0.00	36.80	10	4,958	0.20%
2022/11/10	15	37.75	0	0.00	37.80	15	4,919	0.30%
2022/11/09	2	38.05	2	37.65	37.90	0	4,957	0.00%
2022/11/08	12	38.17	17	38.77	37.45	-5	4,996	-0.10%
2022/11/04	1	37.25	0	0.00	37.40	1	5,071	0.02%
2022/11/03	3	36.75	0	0.00	36.90	3	5,053	0.06%
2022/10/24	0	0.00	5	35.32	34.80	-5	5,376	-0.09%
2022/10/21	6	34.50	0	0.00	34.30	6	5,389	0.11%
2022/10/19	10	36.25	10	36.47	36.10	0	5,391	0.00%
2022/10/17	3	33.80	1	33.60	34.95	2	5,439	0.04%
2022/10/13	1	34.30	0	0.00	33.40	1	5,492	0.02%
2022/09/28	11	34.82	0	0.00	34.85	11	5,833	0.19%
2022/09/27	0	36.30	0	0.00	36.50	0	5,809	0.00%
2022/09/26	11	36.52	3	35.85	35.75	8	5,831	0.14%
2022/09/23	10	38.04	0	0.00	38.05	10	5,846	0.17%
2022/09/22	4	38.25	4	39.04	39.10	0	5,876	0.00%
2022/09/21	8	39.00	3	39.10	38.90	5	5,857	0.09%
2022/09/20	6	38.95	2	39.65	39.35	4	5,801	0.07%
2022/09/19	14	39.59	400	39.32	38.95	-386	5,647	-6.83%	大賣/鉅額交易
2022/09/16	409	41.45	33	41.00	41.60	376	5,366	7.01%	大買/鉅額交易
2022/09/15	10	39.37	21	40.16	39.20	-11	4,783	-0.23%
2022/09/13	0	0.00	2	39.75	39.15	-2	4,738	-0.04%
2022/09/12	1	39.20	3	38.63	39.20	-2	4,743	-0.04%
2022/09/07	0	36.60	0	0.00	36.60	0	4,787	0.00%
2022/09/06	7	37.41	3	37.65	37.00	4	4,806	0.08%
2022/09/05	5	38.47	10	38.70	38.15	-5	4,777	-0.10%
2022/09/02	9	40.50	14	40.30	40.30	-5	4,717	-0.11%
2022/09/01	11	39.57	2	40.30	39.55	9	4,520	0.20%
2022/08/31	21	39.59	22	39.21	39.15	-1	4,456	-0.02%
2022/08/30	10	38.14	2	38.10	38.15	8	4,752	0.17%
2022/08/29	1	38.25	1	38.25	37.80	0	4,845	0.00%
2022/08/25	1	38.75	10	38.80	38.75	-9	4,848	-0.19%
2022/08/23	10	38.20	0	0.00	38.35	10	5,152	0.19%
2022/08/18	2	39.90	18	39.83	39.90	-16	5,301	-0.30%
2022/08/17	2	39.70	25	39.36	39.70	-23	5,298	-0.43%
2022/08/16	2	39.15	25	39.22	39.15	-23	5,267	-0.44%
2022/08/15	7	38.71	10	38.77	39.10	-3	5,227	-0.06%
2022/08/12	0	0.00	1	38.15	38.05	-1	5,186	-0.02%
2022/08/11	0	0.00	6	37.85	37.90	-6	5,185	-0.12%
2022/08/10	0	0.00	1	38.15	38.25	-1	5,096	-0.02%
2022/08/09	9	37.96	1	37.85	37.95	8	5,102	0.16%
2022/08/05	2	37.33	6	37.55	37.60	-4	5,162	-0.08%
2022/08/04	3	35.18	507	35.44	35.95	-504	5,183	-9.72%	大賣/鉅額交易
2022/08/03	1	35.85	0	0.00	36.05	1	5,170	0.02%
2022/08/02	3	36.37	0	0.00	36.50	3	5,192	0.06%
2022/08/01	1	38.35	2	38.38	38.35	-1	5,145	-0.02%
2022/07/29	0	0.00	8	37.15	37.20	-8	5,100	-0.16%
2022/07/26	10	37.05	2	36.20	36.15	8	5,173	0.15%
2022/07/22	7	37.97	1	37.90	36.80	6	5,224	0.11%
2022/07/21	0	0.00	1	37.10	37.35	-1	5,315	-0.02%
2022/07/20	1	36.15	1	36.80	36.05	0	5,269	0.00%
2022/07/15	15	36.13	12	36.43	36.00	3	5,369	0.06%
2022/07/14	501	35.68	1	34.00	36.30	500	5,204	9.61%	大買/鉅額交易
2022/07/13	0	0.00	1	33.50	33.00	-1	5,084	-0.02%
2022/07/12	0	0.00	1	33.00	32.25	-1	5,178	-0.02%
2022/07/11	1	33.80	0	0.00	33.95	1	5,214	0.02%
2022/07/08	8	33.41	11	33.20	33.60	-3	5,283	-0.06%
2022/07/06	0	0.00	1	30.60	30.25	-1	5,275	-0.02%
2022/07/05	1	32.20	0	0.00	31.95	1	5,373	0.02%
2022/07/04	5	31.40	0	0.00	31.00	5	5,410	0.09%
2022/07/01	0	0.00	1	32.15	31.70	-1	5,539	-0.02%
2022/06/30	2	35.58	0	0.00	34.00	2	5,642	0.04%
2022/06/29	1	35.95	0	0.00	35.90	1	5,690	0.02%
2022/06/28	1	36.65	0	0.00	36.80	1	5,901	0.02%
2022/06/27	1	37.80	2	37.73	37.80	-1	6,692	-0.01%
2022/06/24	2	37.13	1	37.30	36.85	1	6,996	0.01%
2022/06/23	6	36.13	4	36.50	35.95	2	7,501	0.03%
2022/06/22	4	35.98	8	36.29	35.60	-4	8,370	-0.05%
2022/06/21	3	36.02	1	36.90	36.70	2	9,175	0.02%
2022/06/20	0	0.00	1	36.20	35.10	-1	9,495	-0.01%
2022/06/16	23	38.40	17	37.99	37.40	6	9,509	0.06%
2022/06/15	10	38.43	11	38.34	38.30	-1	9,536	-0.01%
2022/06/14	13	38.88	3	39.10	39.10	10	9,575	0.10%
2022/06/13	9	38.85	0	0.00	38.80	9	9,597	0.09%
2022/06/09	2	40.83	6	40.67	40.60	-4	9,630	-0.04%
2022/06/08	17	41.55	16	41.62	41.25	1	9,651	0.01%
2022/06/07	0	0.00	1	39.50	40.30	-1	9,377	-0.01%
2022/06/06	11	39.39	0	0.00	39.15	11	9,352	0.12%
2022/06/02	1	39.70	5	39.96	40.00	-4	9,466	-0.04%
2022/06/01	21	41.57	2	41.38	40.75	19	9,549	0.20%
2022/05/30	3	39.10	3	39.12	39.15	0	9,594	0.00%
2022/05/27	1	38.30	5	39.00	38.10	-4	9,640	-0.04%
2022/05/26	5	37.80	3	37.68	37.40	2	9,685	0.02%
2022/05/25	1	38.70	1	38.70	38.80	0	9,758	0.00%
2022/05/24	3	38.50	6	38.33	37.50	-3	9,920	-0.03%
2022/05/23	0	0.00	11	38.95	38.35	-11	10,009	-0.11%
2022/05/18	2	38.35	6	38.50	38.40	-4	10,582	-0.04%
2022/05/17	4	38.11	4	38.05	38.10	0	11,380	0.00%
2022/05/16	0	0.00	2	37.40	37.35	-2	11,789	-0.02%
2022/05/12	5	36.60	0	0.00	35.00	5	11,857	0.04%
2022/05/10	6	37.42	6	38.38	38.25	0	11,976	0.00%
2022/05/09	12	38.93	0	0.00	38.60	12	12,027	0.10%
2022/05/06	0	0.00	2	39.70	39.85	-2	12,155	-0.02%
2022/05/05	1	41.25	5	41.90	41.00	-4	12,278	-0.03%
2022/05/03	20	39.60	20	39.75	39.70	0	12,455	0.00%
2022/04/29	3	38.97	0	0.00	39.00	3	12,634	0.02%
2022/04/27	7	38.61	1	38.80	38.65	6	12,841	0.05%
2022/04/26	1	40.95	3	41.02	40.70	-2	12,772	-0.02%
2022/04/25	10	41.44	7	41.95	40.95	3	12,852	0.02%
2022/04/22	0	0.00	1	43.00	43.25	-1	12,957	-0.01%
2022/04/21	1	43.40	4	43.53	43.60	-3	13,093	-0.02%
2022/04/20	0	0.00	12	42.89	42.95	-12	13,319	-0.09%
2022/04/19	4	42.31	0	0.00	42.05	4	13,467	0.03%
2022/04/18	24	42.66	7	42.52	42.35	17	13,793	0.12%
2022/04/15	1	44.10	2	44.23	43.80	-1	13,993	-0.01%
2022/04/14	4	45.31	15	45.46	45.10	-11	14,415	-0.08%
2022/04/13	8	44.56	0.4	44.55	44.50	7.6	14,620	0.05%
2022/04/11	16.4	45.02	1	45.00	44.00	15.4	15,448	0.10%
2022/04/08	1	46.25	1	45.85	45.75	0	15,823	0.00%
2022/04/07	11	46.65	5	45.75	45.20	6	16,675	0.04%
2022/04/06	15	47.16	15	47.64	47.15	0	16,890	0.00%
2022/04/01	1	46.10	1	46.05	46.10	0	17,214	0.00%
2022/03/31	2	47.55	1	48.25	46.80	1	18,222	0.01%
2022/03/30	6	48.85	7	48.91	48.25	-1	19,103	-0.01%
2022/03/29	6	47.63	17.1	48.41	46.95	-11.1	21,757	-0.05%
2022/03/28	53	47.94	40	48.10	47.60	13	22,374	0.06%
2022/03/25	18.1	47.11	19	47.91	47.65	-0.9	22,255	0.00%
2022/03/24	15	46.49	12	47.20	45.90	3	21,832	0.01%
2022/03/23	4	44.26	7	44.85	45.75	-3	21,678	-0.01%
2022/03/22	4	43.24	11	43.05	43.00	-7	22,935	-0.03%
2022/03/17	5	42.68	4	42.60	42.55	1	25,932	0.00%
2022/03/16	2	41.55	0	0.00	41.40	2	26,305	0.01%
2022/03/15	0	0.00	1	42.25	41.90	-1	26,355	0.00%
2022/03/14	0	0.00	1	43.00	43.15	-1	26,570	0.00%
2022/03/11	1	42.30	1	42.05	42.10	0	27,074	0.00%
2022/03/10	0	43.55	0	0.00	43.35	0	27,079	0.00%
2022/03/09	1	42.20	12	42.50	42.65	-11	27,036	-0.04%
2022/03/08	2	41.95	1	43.30	41.75	1	27,012	0.00%
2022/03/07	1	43.60	0	0.00	43.00	1	26,897	0.00%
2022/03/04	4	46.11	2	45.80	45.50	2	26,779	0.01%
2022/03/03	5	46.60	0	0.00	46.55	5	26,680	0.02%
2022/03/01	0	0.00	5	46.50	46.85	-5	26,662	-0.02%
2022/02/25	1	44.75	0	0.00	44.80	1	26,695	0.00%
2022/02/24	2	44.73	5	44.15	44.05	-3	26,666	-0.01%
2022/02/23	2	46.55	2	46.60	46.50	0	26,540	0.00%
2022/02/22	3	46.17	0	0.00	45.40	3	26,548	0.01%
2022/02/21	8	47.84	3	47.55	47.75	5	26,443	0.02%
2022/02/18	1	47.20	210	46.99	47.95	-209	26,335	-0.79%	大賣/鉅額交易
2022/02/17	21.1	48.16	112	47.91	46.70	-90.9	26,355	-0.34%	大賣/
2022/02/16	286	46.31	24	45.41	48.15	262	25,774	1.02%	大買/鉅額交易
2022/02/15	23	44.20	7	44.09	43.80	16	25,474	0.06%
2022/02/14	29	44.25	27	43.67	43.50	2	25,529	0.01%
2022/02/11	15	45.30	5	45.56	45.70	10	25,612	0.04%
2022/02/10	9	45.68	3	45.07	45.20	6	25,949	0.02%
2022/02/09	15.1	45.09	13	45.20	45.20	2.1	25,870	0.01%
2022/02/08	0	0.00	1	44.50	44.95	-1	25,855	0.00%
2022/02/07	4	42.33	8	43.94	43.90	-4	25,760	-0.02%
2022/01/26	10	41.52	6	41.67	41.60	4	25,716	0.02%
2022/01/25	4	41.55	2	40.80	40.80	2	26,178	0.01%
2022/01/24	5	41.53	5	42.44	42.80	0	26,203	0.00%
2022/01/21	11.6	42.90	11	42.63	42.55	0.6	26,324	0.00%
2022/01/20	9	44.61	5	44.52	44.45	4	26,539	0.02%
2022/01/19	1.2	44.80	6	44.84	44.80	-4.8	27,174	-0.02%
2022/01/18	9	45.44	9	44.91	44.80	0	27,675	0.00%
2022/01/17	5	45.24	4	45.38	45.60	1	27,640	0.00%
2022/01/14	12	44.90	12	44.46	44.15	0	27,650	0.00%
2022/01/13	18	45.29	16	45.50	45.65	2	27,830	0.01%
2022/01/12	16	46.54	15	46.22	46.00	1	28,004	0.00%
2022/01/11	20.2	47.18	4.1	46.52	46.50	16.1	27,968	0.06%
2022/01/10	15	48.14	8	48.41	48.70	7	27,612	0.03%
2022/01/07	7	47.90	14	48.20	47.75	-7	27,341	-0.03%
2022/01/06	10	49.92	6	50.07	49.60	4	26,889	0.01%
2022/01/05	44.1	51.42	293	50.80	50.40	-248.9	26,623	-0.93%	大賣/鉅額交易
2022/01/04	10	50.99	29	52.00	52.10	-19	26,245	-0.07%
2022/01/03	11	50.14	3	50.00	50.70	8	25,790	0.03%
2021/12/30	27.5	51.35	7	51.69	50.30	20.5	25,335	0.08%
2021/12/29	3	50.37	4	50.35	50.60	-1	24,493	0.00%
2021/12/28	14	50.31	5	50.20	50.00	9	24,195	0.04%
2021/12/27	63	51.01	66	51.30	51.70	-3	23,728	-0.01%
2021/12/24	15	50.47	19	50.36	49.40	-4	22,652	-0.02%
2021/12/23	480	49.25	125	50.09	49.90	355	21,538	1.65%	大買/大賣/鉅額交易
2021/12/22	8	44.99	56	47.14	47.35	-48	18,101	-0.27%
2021/12/21	18	43.20	9	43.16	43.05	9	17,170	0.05%
2021/12/20	23	44.98	16	46.03	45.15	7	16,748	0.04%
2021/12/17	40	45.93	23	46.17	45.40	17	16,239	0.10%
2021/12/16	54	46.03	55	46.26	46.25	-1	15,573	-0.01%
2021/12/15	48	43.44	58	43.77	43.80	-10	13,999	-0.07%
2021/12/14	6	40.08	7	40.36	40.80	-1	12,584	-0.01%
2021/12/13	1	40.75	34	40.50	42.25	-33	11,852	-0.28%
2021/12/10	5	38.53	2	40.95	38.45	3	10,891	0.03%
2021/12/09	49	38.40	30	38.43	38.30	19	10,460	0.18%
2021/12/08	7	38.33	0	0.00	38.20	7	10,373	0.07%
2021/12/07	1	37.90	38	38.89	39.10	-37	10,132	-0.37%
2021/12/06	1	36.65	6	36.99	37.20	-5	9,605	-0.05%
2021/12/03	6	36.12	4	36.16	36.20	2	9,602	0.02%
2021/12/02	10	36.06	13	35.82	35.65	-3	9,638	-0.03%
2021/12/01	9	36.03	11.3	36.36	36.45	-2.3	9,665	-0.02%
2021/11/30	4	35.84	2	36.00	36.25	2	9,693	0.02%
2021/11/29	9	35.48	19	35.21	35.45	-10	9,748	-0.10%
2021/11/26	5	36.26	0	0.00	35.75	5	9,817	0.05%
2021/11/25	18	37.41	5	38.50	37.10	13	9,738	0.13%
2021/11/24	7	36.59	23	37.56	38.05	-16	9,614	-0.17%
2021/11/23	10	37.41	20	37.52	36.85	-10	9,542	-0.10%
2021/11/22	9	37.79	4	38.04	37.70	5	9,567	0.05%
2021/11/19	1	37.00	6	37.88	37.35	-5	9,684	-0.05%
2021/11/18	4	37.53	2	37.70	37.55	2	9,701	0.02%
2021/11/17	13	37.50	8	37.50	37.15	5	9,687	0.05%
2021/11/16	44	37.87	1	38.60	37.30	43	9,737	0.44%
2021/11/15	1	37.80	43	38.39	38.40	-42	9,596	-0.44%
2021/11/12	32	37.61	2	37.70	37.20	30	9,510	0.32%
2021/11/11	4	37.50	5	37.44	36.55	-1	9,519	-0.01%
2021/11/10	4	38.00	2	37.63	37.30	2	9,529	0.02%
2021/11/09	0	0.00	25	36.63	37.70	-25	9,481	-0.26%
2021/11/08	27	34.84	0	0.00	35.50	27	9,209	0.29%
2021/11/05	4	34.35	5	34.42	34.40	-1	9,380	-0.01%
2021/11/04	4	35.75	5	35.33	35.25	-1	9,424	-0.01%
2021/11/03	2	35.90	2.1	35.75	35.20	-0.1	9,455	0.00%
2021/11/02	28	38.32	9.1	37.31	35.45	18.9	9,494	0.20%
2021/11/01	6	36.92	9	37.04	36.80	-3	9,020	-0.03%
2021/10/29	42	37.15	118	37.26	36.80	-76	8,881	-0.86%	大賣/
2021/10/28	90	36.72	26	37.29	36.30	64	8,571	0.75%
2021/10/27	7	37.00	15.2	36.71	36.30	-8.2	8,202	-0.10%
2021/10/26	20.1	36.28	75.2	36.01	37.25	-55.1	7,558	-0.73%
2021/10/25	50	34.13	0.2	34.25	33.90	49.8	7,035	0.71%
2021/10/22	12	35.25	9	35.07	34.80	3	7,167	0.04%
2021/10/21	20	34.72	16	35.10	35.30	4	7,157	0.06%
2021/10/20	7	35.10	64	35.04	35.30	-57	7,123	-0.80%
2021/10/19	27	33.39	4	33.40	33.00	23	6,882	0.33%
2021/10/18	4	32.10	0.2	32.00	32.20	3.9	6,882	0.06%
2021/10/14	0	0.00	4	30.40	30.85	-4	7,241	-0.06%
2021/10/13	4	30.53	1	31.00	29.90	3	7,365	0.04%
2021/10/12	7	30.66	5	30.90	30.75	2	7,493	0.03%
2021/10/08	1	32.50	12	32.44	31.30	-11	7,645	-0.14%
2021/10/07	3	31.25	7.1	31.60	31.65	-4.1	7,809	-0.05%
2021/10/06	13	31.25	17	30.94	30.55	-4	8,574	-0.05%
2021/10/05	17	30.09	7	29.95	30.60	10	9,372	0.11%
2021/10/04	7	29.42	10	29.60	29.00	-3	9,871	-0.03%
2021/10/01	1	30.95	105	30.40	30.45	-104	10,423	-1.00%	大賣/鉅額交易
2021/09/29	1	31.40	0	0.00	31.30	1	11,934	0.01%
2021/09/28	16	33.32	0	0.00	32.35	16	12,399	0.13%
2021/09/27	40	33.55	0	0.00	33.25	40	12,598	0.32%
2021/09/23	0	0.00	5	32.20	32.05	-5	13,219	-0.04%
2021/09/22	0.1	31.55	0	0.00	31.50	0.1	13,700	0.00%
2021/09/15	10	32.60	5	32.60	32.60	5	16,277	0.03%
2021/09/13	1	32.65	5	33.45	32.65	-4	16,735	-0.02%
2021/09/09	2	32.50	0	0.00	33.00	2	17,150	0.01%
2021/09/08	11	32.61	0	0.00	32.05	11	17,334	0.06%
2021/09/06	2	34.24	0	0.00	33.45	2	18,298	0.01%
2021/09/03	0.1	34.95	0	0.00	34.90	0.1	18,328	0.00%
2021/09/02	1	34.60	16	34.98	34.45	-15	18,386	-0.08%
2021/09/01	67	36.35	0	0.00	35.80	67	18,456	0.36%
2021/08/30	5	36.10	5	36.17	35.90	0	18,637	0.00%
2021/08/26	10	36.30	10	36.57	36.85	0	19,040	0.00%
2021/08/25	0.1	35.15	21	35.92	36.10	-20.9	19,122	-0.11%
2021/08/24	10	34.45	5	35.80	34.25	5	19,301	0.03%
2021/08/23	0.1	34.80	40	34.69	34.90	-40	19,627	-0.20%
2021/08/20	22.1	33.82	42	33.77	34.05	-19.9	19,925	-0.10%
2021/08/19	33	33.60	1	34.10	32.50	32	20,009	0.16%
2021/08/18	26.2	32.06	15	33.24	34.45	11.2	20,301	0.05%
2021/08/17	15	33.90	0	0.00	31.80	15	20,427	0.07%
2021/08/16	22	34.63	0	0.00	34.10	22	20,432	0.11%
2021/08/13	3.1	35.94	0	0.00	35.80	3.1	20,452	0.01%
2021/08/12	0	0.00	1	39.10	38.25	-1	20,523	0.00%
2021/08/11	10	38.34	40	38.61	38.95	-30	20,594	-0.15%
2021/08/09	0	0.00	20	37.75	37.05	-20	20,854	-0.10%
2021/08/06	3	37.55	1	38.50	37.60	2	21,081	0.01%
2021/08/05	3	36.87	1	36.55	36.60	2	21,273	0.01%
2021/07/30	5	38.07	2	38.18	37.90	3	22,477	0.01%
2021/07/29	8	38.43	0	0.00	38.40	8	22,689	0.04%
2021/07/28	4	37.64	3	38.00	38.10	1	22,900	0.00%
2021/07/27	10	40.31	9.3	40.95	39.65	0.7	23,195	0.00%
2021/07/26	2	41.20	21	41.60	41.60	-19	23,492	-0.08%
2021/07/23	9	40.22	17	39.97	40.05	-8	24,314	-0.03%
2021/07/22	6	39.15	5	39.53	38.90	1	24,927	0.00%
2021/07/21	5	38.33	0	0.00	37.75	5	25,844	0.02%
2021/07/20	36	38.30	17	38.31	37.75	19	25,772	0.07%
2021/07/19	9	40.09	16	39.97	39.80	-7	25,664	-0.03%
2021/07/16	14	41.03	5	41.67	40.50	9	25,559	0.04%
2021/07/15	0	0.00	10	40.75	40.90	-10	25,443	-0.04%
2021/07/14	17	40.61	3	40.92	40.45	14	25,327	0.06%
2021/07/13	21	43.45	22.3	42.88	41.35	-1.3	25,095	-0.01%
2021/07/12	102	42.72	70	42.72	43.15	32	24,316	0.13%	大買/
2021/07/09	7	42.34	25	41.86	41.20	-18	23,498	-0.08%
2021/07/08	33	41.18	36	41.90	42.40	-3	22,982	-0.01%
2021/07/07	37	41.41	47	41.15	40.80	-10	22,452	-0.04%
2021/07/06	1	41.25	17.2	42.73	43.00	-16.2	21,586	-0.08%
2021/07/05	27	39.60	23	39.30	39.10	4	21,259	0.02%
2021/07/02	15	37.40	21	38.07	37.60	-6	21,926	-0.03%
2021/07/01	6	37.40	7	36.79	36.90	-1	21,974	0.00%
2021/06/30	21	38.71	22	38.62	38.15	-1	21,976	0.00%
2021/06/29	22	38.19	25	39.84	37.25	-3	21,852	-0.01%
2021/06/28	95	40.34	63	40.02	39.75	32	21,547	0.15%
2021/06/25	9	38.89	22	39.49	39.80	-13	20,099	-0.06%
2021/06/24	5	35.81	11	35.41	36.20	-6	19,674	-0.03%
2021/06/23	64	34.45	63	35.20	35.80	1	19,435	0.01%
2021/06/22	18	34.03	16	34.18	33.40	2	19,356	0.01%
2021/06/21	2	34.50	9.5	34.23	34.05	-7.5	19,369	-0.04%
2021/06/18	19	36.32	9	36.42	35.85	10	19,561	0.05%
2021/06/17	9	35.62	11	36.36	36.30	-2	21,100	-0.01%
2021/06/16	6	36.33	5	35.82	35.25	1	22,480	0.00%
2021/06/15	16.5	36.40	46	35.08	36.55	-29.5	23,594	-0.13%
2021/06/11	22	33.40	2	34.15	33.25	20	24,009	0.08%
2021/06/10	1	34.20	3	33.25	33.20	-2	24,903	-0.01%
2021/06/09	13	34.20	5	34.47	33.25	8	25,010	0.03%
2021/06/08	15	34.39	10	34.93	34.75	5	24,966	0.02%
2021/06/07	6	35.18	0	0.00	34.30	6	24,939	0.02%
2021/06/04	47	36.55	1	36.85	36.10	46	24,757	0.19%
2021/06/03	11	36.23	7	36.21	36.20	4	24,630	0.02%
2021/06/02	5	35.66	11	36.85	35.40	-6	24,417	-0.02%
2021/06/01	18	36.71	10	36.74	36.70	8	24,292	0.03%
2021/05/31	11	35.88	44	36.55	36.40	-33	24,079	-0.14%
2021/05/28	3	33.53	20	32.21	33.80	-17	24,205	-0.07%
2021/05/27	5	30.75	4	30.90	30.75	1	24,751	0.00%
2021/05/26	10	30.53	5	30.02	30.40	5	24,713	0.02%
2021/05/25	10	29.05	0	0.00	31.15	10	24,380	0.04%
2021/05/24	7	28.31	14	28.31	28.35	-7	24,247	-0.03%
2021/05/21	32	27.56	6	28.02	27.90	26	24,179	0.11%
2021/05/20	23	27.86	8	26.65	26.65	15	24,303	0.06%
2021/05/19	2	27.45	6	27.38	27.65	-4	24,174	-0.02%
2021/05/18	12	27.19	10	27.60	28.15	2	24,050	0.01%
2021/05/17	11	26.45	10.3	26.40	25.60	0.7	23,768	0.00%
2021/05/14	22	30.08	8.4	28.94	28.40	13.6	23,502	0.06%
2021/05/13	39	29.51	44	30.21	29.85	-5	23,224	-0.02%
2021/05/12	16	32.66	16.5	30.43	30.40	-0.5	22,926	0.00%
2021/05/11	6	32.82	22.3	32.49	32.10	-16.3	22,378	-0.07%
2021/05/10	16	36.27	313	35.36	35.30	-297	22,094	-1.34%	大賣/鉅額交易
2021/05/07	305	36.07	2	36.03	36.95	303	21,966	1.38%	大買/鉅額交易
2021/05/06	163	35.38	166	34.69	34.30	-3	21,867	-0.01%	大買/大賣/
2021/05/05	9	35.83	7	36.04	34.45	2	21,673	0.01%
2021/05/04	13	35.71	11	37.30	36.10	2	21,592	0.01%
2021/05/03	16.5	39.53	304	38.74	38.70	-287.5	21,235	-1.35%	大賣/鉅額交易
2021/04/29	68.5	46.09	48	45.66	42.95	20.5	20,791	0.10%
2021/04/28	299	44.01	23	43.77	45.10	276	19,829	1.39%	大買/鉅額交易
2021/04/27	13	41.57	16	42.55	41.00	-3	19,229	-0.02%
2021/04/26	12	39.90	1	39.90	39.90	11	18,422	0.06%
2021/04/23	3	35.75	6	36.30	36.30	-3	18,508	-0.02%
2021/04/22	2.1	33.00	0	0.00	33.00	2.1	18,616	0.01%
2021/04/21	0	0.00	1	34.05	34.40	-1	18,814	-0.01%
2021/04/20	2	33.50	1	34.50	34.15	1	18,976	0.01%
2021/04/19	11	36.25	0	0.00	34.50	11	19,413	0.06%
2021/04/16	0	0.00	3	36.10	36.40	-3	20,088	-0.01%
2021/04/15	0	0.00	10	35.40	35.70	-10	20,268	-0.05%
2021/04/14	4.1	34.46	13	34.13	35.10	-8.9	20,395	-0.04%
2021/04/13	3.1	37.52	0	0.00	37.00	3.1	20,488	0.02%
2021/04/12	2	35.33	17	34.93	38.00	-15	20,566	-0.07%
2021/04/09	7.1	37.80	1	37.80	37.80	6.1	20,758	0.03%
2021/04/08	56.4	41.64	24.5	42.00	41.95	31.9	20,895	0.15%
2021/04/07	14	38.02	2	38.85	38.90	12	19,783	0.06%
2021/04/06	3	33.93	2.3	34.64	35.40	0.7	19,602	0.00%
2021/04/01	2	31.13	22	32.20	32.20	-20	19,483	-0.10%
2021/03/31	7.5	29.00	10	29.05	29.30	-2.5	19,341	-0.01%
2021/03/30	5	29.00	1	27.40	29.30	4	19,307	0.02%
2021/03/29	6	26.53	5	26.87	26.95	1	19,141	0.01%
2021/03/26	0	0.00	0	26.20	26.20	0	19,240	0.00%
2021/03/25	3	25.78	201	26.00	25.75	-198	19,364	-1.02%	大賣/鉅額交易
2021/03/24	3	24.28	0	0.00	25.30	3	20,185	0.01%
2021/03/23	22	24.44	4	23.99	24.45	18	20,830	0.09%
2021/03/22	41	27.21	25	26.79	26.00	16	20,580	0.08%
2021/03/19	109	24.75	79	25.01	25.55	30	19,048	0.16%	大買/
2021/03/18	26	22.55	63	23.00	23.25	-37	17,938	-0.21%
2021/03/17	15	20.16	29	20.81	21.15	-14	16,444	-0.09%
2021/03/16	13	19.28	10	19.58	19.25	3	15,750	0.02%
2021/03/15	4	18.45	2	18.48	18.50	2	14,969	0.01%
2021/03/12	0	0.00	3	17.88	17.90	-3	15,063	-0.02%
2021/03/10	1	16.95	0	0.00	17.00	1	15,916	0.01%
2021/03/08	3	16.85	0	0.00	16.80	3	17,152	0.02%
2021/03/05	3	17.50	0	0.00	17.30	3	17,645	0.02%
2021/03/03	11	17.75	1	18.05	17.80	10	17,605	0.06%
2021/03/02	2	19.43	20	19.59	19.45	-18	17,445	-0.10%
2021/02/26	0	0.00	3	18.00	17.85	-3	16,612	-0.02%
2021/02/23	0	0.00	2	17.40	17.50	-2	16,298	-0.01%
2021/02/22	4	17.83	0	0.00	17.70	4	16,355	0.02%
2021/02/19	1	17.10	10	17.20	17.25	-9	16,104	-0.06%
2021/02/17	0	0.00	1	16.25	16.60	-1	15,983	-0.01%
2021/02/04	0	0.00	1	16.10	16.10	-1	16,037	-0.01%
2021/02/03	0	0.00	21	16.30	16.10	-21	16,018	-0.13%
2021/02/02	2	16.28	0	0.00	16.15	2	16,054	0.01%
2021/02/01	2	16.20	0	0.00	16.20	2	16,069	0.01%
2021/01/29	5	17.05	14	16.71	16.50	-9	16,124	-0.06%
2021/01/28	14	17.05	32	16.80	17.05	-18	16,239	-0.11%
2021/01/27	2	16.60	0	0.00	16.65	2	16,178	0.01%
2021/01/26	1	16.85	0	0.00	16.25	1	16,403	0.01%
2021/01/25	10	16.10	0	0.00	15.95	10	16,194	0.06%
2021/01/22	1	15.95	1	15.95	15.95	0	16,058	0.00%
2021/01/20	5	16.74	1	17.05	16.40	4	15,875	0.03%
2021/01/19	2	17.50	2	17.70	17.55	0	15,684	0.00%
2021/01/15	1	17.60	5	17.75	17.80	-4	15,367	-0.03%
2021/01/14	3	17.93	11	18.23	18.25	-8	15,141	-0.05%
2021/01/13	3	17.52	0	0.00	17.45	3	14,972	0.02%
2021/01/12	10	18.28	23	17.45	17.10	-13	14,844	-0.09%
2021/01/11	6	18.08	18	17.80	18.25	-12	14,511	-0.08%
2021/01/08	12	16.87	36	16.91	16.75	-24	14,277	-0.17%
2021/01/07	9	16.73	26	16.56	16.70	-17	14,733	-0.12%
2021/01/06	9	16.16	1	16.65	16.00	8	14,688	0.05%
2021/01/05	16	16.62	21	16.61	16.55	-5	14,508	-0.03%
2021/01/04	21	17.24	16	17.05	16.95	5	14,338	0.03%
2020/12/31	14	16.63	14	16.79	16.30	0	13,928	0.00%
2020/12/29	1	16.20	0	0.00	16.15	1	13,589	0.01%
2020/12/28	2	16.00	0	0.00	16.15	2	13,565	0.01%
2020/12/25	18	16.39	9	16.15	16.50	9	13,417	0.07%
2020/12/24	0	0.00	13	16.07	16.30	-13	13,307	-0.10%
2020/12/23	0	0.00	0.2	15.80	15.85	-0.2	13,152	0.00%
2020/12/22	11	16.28	34	16.22	15.70	-23	13,100	-0.18%
2020/12/21	7	16.79	0	0.00	16.55	7	12,998	0.05%
2020/12/18	49	17.11	15	17.00	16.70	34	13,098	0.26%
2020/12/17	52	17.19	35	17.05	17.35	17	12,820	0.13%
2020/12/16	5	15.85	3	15.97	15.80	2	12,522	0.02%
2020/12/15	5	16.06	2	16.00	15.80	3	12,475	0.02%
2020/12/14	0	0.00	1	15.50	16.20	-1	12,329	-0.01%
2020/12/11	1	15.40	0	0.00	15.30	1	11,888	0.01%
2020/12/09	12	15.38	0	0.00	15.35	12	11,550	0.10%
2020/12/08	13	15.57	0	0.00	15.80	13	11,360	0.11%
2020/12/07	29	15.84	21	15.08	16.00	8	11,045	0.07%
2020/12/04	10	15.25	17	15.26	15.50	-7	10,384	-0.07%
2020/12/03	12	15.64	14	15.46	15.15	-2	10,014	-0.02%
2020/12/02	35	14.66	33	14.67	14.60	2	9,500	0.02%
2020/12/01	8	13.53	33	13.84	14.20	-25	8,759	-0.29%
2020/11/30	30	12.81	9	12.85	12.95	21	8,208	0.26%
2020/11/27	0	0.00	2	12.40	12.60	-2	8,177	-0.02%
2020/11/26	13	12.46	28	12.69	12.35	-15	8,290	-0.18%
2020/11/24	15	11.92	5	12.00	11.90	10	7,777	0.13%
2020/11/23	5	11.89	10	11.98	11.90	-5	7,737	-0.06%
2020/11/19	10	12.20	16	12.02	11.95	-6	7,714	-0.08%
2020/11/17	5	11.54	2	11.75	11.70	3	7,784	0.04%
2020/11/16	5	11.35	0	0.00	11.35	5	7,756	0.06%
2020/11/13	1	11.20	5	11.35	11.40	-4	7,779	-0.05%
2020/11/12	9	11.57	0	0.00	11.40	9	7,793	0.12%
2020/11/11	0	0.00	0.1	11.90	12.00	-0.1	7,663	0.00%
2020/11/10	7	11.91	7	11.93	11.60	0	7,638	0.00%
2020/11/09	2	12.15	0	0.00	11.95	2	7,582	0.03%
2020/11/06	2	12.15	0	0.00	12.15	2	7,633	0.03%
2020/11/05	1	12.50	13	12.50	12.40	-12	7,524	-0.16%
2020/11/04	3	12.08	0	0.00	12.15	3	7,283	0.04%
2020/11/03	2	12.55	38	12.20	12.05	-36	7,167	-0.50%
2020/10/30	10	11.80	0	0.00	11.70	10	6,847	0.15%
2020/10/29	16	11.64	5	11.60	11.90	11	6,819	0.16%
2020/10/28	6	11.64	10	11.60	11.55	-4	6,764	-0.06%
2020/10/27	50	11.85	50	11.95	11.85	0	6,709	0.00%
2020/10/26	25	12.17	78	12.29	11.95	-53	6,669	-0.79%
2020/10/23	0	0.00	20	11.95	12.00	-20	6,583	-0.30%
2020/10/21	25	11.92	2	12.10	12.05	23	6,496	0.35%
2020/10/20	25	12.11	30	11.95	12.20	-5	6,428	-0.08%
2020/10/19	4	11.81	5	12.10	12.25	-1	6,340	-0.02%
2020/10/16	67	12.01	6	11.94	11.50	61	6,182	0.99%
2020/10/15	24	12.39	36	12.31	12.40	-12	5,884	-0.20%
2020/10/14	5	11.06	0	0.00	11.30	5	5,207	0.10%
2020/10/07	0	0.00	1	10.60	10.55	-1	5,218	-0.02%
2020/10/05	0	0.00	1	10.40	10.40	-1	5,580	-0.02%
2020/09/25	10	9.99	2	9.91	9.73	8	5,558	0.14%
2020/09/24	6	9.99	0	0.00	9.90	6	5,572	0.11%
2020/09/23	17	10.98	40	11.21	10.50	-23	5,481	-0.42%
2020/09/22	33	11.94	3	11.68	11.50	30	5,275	0.57%
2020/09/21	41	11.72	89	11.99	12.00	-48	4,595	-1.04%
2020/09/18	13	10.88	24	10.72	10.95	-11	4,053	-0.27%
2020/09/17	0	0.00	1	10.65	10.50	-1	3,951	-0.03%
2020/09/15	15	10.25	0	0.00	10.15	15	3,766	0.40%
2020/09/14	11	10.12	0	0.00	10.10	11	3,746	0.29%
2020/09/07	15	10.40	0	0.00	10.15	15	3,584	0.42%
2020/09/03	0	0.00	2	10.10	10.10	-2	3,464	-0.06%
2020/09/01	0	10.30	0	0.00	10.35	0	3,458	0.00%
2020/08/31	0	0.00	1	9.63	9.74	-1	3,241	-0.03%
2020/08/27	1	9.50	0	0.00	9.52	1	3,220	0.03%
2020/08/24	2	10.00	0	0.00	9.75	2	3,292	0.06%
2020/08/13	0	0.00	1	9.60	9.26	-1	3,027	-0.03%
2020/08/12	1	9.44	0	0.00	9.47	1	2,993	0.03%
2020/08/06	1	9.38	0	0.00	9.13	1	2,864	0.03%
2020/08/04	0	0.00	5	9.13	9.11	-5	2,843	-0.18%
2020/08/03	19	9.03	0	0.00	8.98	19	2,838	0.67%
2020/07/30	10	8.90	0	0.00	8.96	10	2,841	0.35%
2020/07/24	0	0.00	5	9.03	8.95	-5	2,825	-0.18%
2020/07/21	20	10.02	0	0.00	9.20	20	2,765	0.72%
2020/07/17	0	0.00	8	9.20	9.01	-8	2,529	-0.32%
2020/07/16	8	9.44	0	0.00	9.35	8	2,500	0.32%
2020/07/15	10	9.68	5	9.31	9.29	5	2,486	0.20%
2020/07/14	5	9.66	0	0.00	9.51	5	2,461	0.20%
2020/07/13	0	0.00	26	10.00	10.00	-26	2,334	-1.12%
2020/07/10	2	9.12	0	0.00	9.12	2	2,047	0.10%
2020/07/08	0	0.00	20	9.34	9.28	-20	1,897	-1.05%
2020/07/02	0	0.00	10	9.26	9.23	-10	1,668	-0.60%
2020/07/01	10	8.96	0	0.00	9.10	10	1,598	0.63%
2020/06/30	10	8.39	10	8.63	8.63	0	1,448	0.00%
2020/06/15	0	0.00	10	7.80	7.69	-10	1,361	-0.73%
2020/06/08	10	8.50	4	8.54	8.54	6	1,319	0.45%
2020/06/01	0	0.00	10	7.50	7.42	-10	1,126	-0.89%
2020/05/28	10	7.86	0	0.00	7.86	10	1,033	0.97%
2020/05/15	4	6.80	0	0.00	6.74	4	817	0.49%
2020/05/12	5	6.97	0	0.00	6.97	5	800	0.62%
2020/04/17	10	7.05	0	0.00	6.93	10	809	1.23%
2020/03/12	10	7.26	0	0.00	7.17	10	958	1.04%
2020/02/11	0	0.00	3.1	8.49	8.53	-3.1	1,333	-0.23%
2020/02/04	0	0.00	1	8.75	8.70	-1	1,314	-0.08%
2020/01/31	1	8.84	0	0.00	8.77	1	1,299	0.08%
2019/12/26	5	10.35	0	0.00	10.25	5	1,063	0.47%
2019/12/06	0	0.00	15	9.89	9.88	-15	843	-1.78%
2019/12/05	15	10.09	0	0.00	9.98	15	820	1.83%
2019/12/02	0	0.00	2	9.43	9.43	-2	685	-0.29%
2019/11/28	14	9.79	3	9.83	9.65	11	654	1.68%
2019/11/27	3	9.70	0	0.00	9.65	3	559	0.54%
2019/11/04	0	0.00	4	8.63	8.63	-4	491	-0.81%
2019/10/01	0	0.00	1	8.44	8.47	-1	538	-0.19%
2019/09/20	0	0.00	0.4	9.14	9.14	-0.4	525	-0.07%
2019/09/05	0	0.00	10	9.00	9.03	-10	504	-1.98%
2019/08/27	10	8.86	0	0.00	8.81	10	517	1.93%
2019/08/20	10	8.93	0	0.00	8.87	10	514	1.94%
2019/08/14	5	8.04	5	8.03	8.05	0	474	0.00%
2019/08/12	5	8.25	0	0.00	8.21	5	474	1.05%
2019/07/26	0	0.00	5	9.17	9.13	-5	508	-0.98%
2019/07/17	0	0.00	8	9.06	9.11	-8	539	-1.48%
2019/07/08	2	9.30	0	0.00	9.31	2	643	0.31%
2019/07/02	3	9.31	0	0.00	9.32	3	691	0.43%
2019/07/01	0	0.00	2	9.34	9.35	-2	707	-0.28%
2019/06/19	0	0.00	17	9.10	9.06	-17	765	-2.22%
2019/06/13	0	0.00	7	9.01	9.01	-7	864	-0.81%
2019/06/06	5	8.90	0	0.00	8.90	5	1,292	0.39%
2019/06/04	1	9.00	0	0.00	9.01	1	1,413	0.07%
2019/06/03	15	9.07	0	0.00	9.00	15	1,439	1.04%
2019/05/29	1	9.10	0	0.00	9.06	1	1,711	0.06%
2019/05/14	5	9.24	0	0.00	9.24	5	1,864	0.27%
2019/05/09	5	9.82	0	0.00	9.82	5	1,845	0.27%
2019/05/06	2	10.05	0	0.00	10.05	2	1,866	0.11%
2019/05/02	0	0.00	22	10.20	10.25	-22	1,870	-1.18%
2019/04/15	0	0.00	5	10.65	10.75	-5	1,877	-0.27%
2019/04/03	0	0.00	5	10.60	10.60	-5	1,847	-0.27%
2019/03/28	2	10.35	5	10.40	10.35	-3	1,871	-0.16%
2019/03/13	2	11.60	0	0.00	11.60	2	1,866	0.11%
2019/03/12	5	11.70	6	12.50	11.80	-1	1,863	-0.05%
2019/03/08	0	0.00	1	11.30	12.00	-1	1,706	-0.06%
2019/03/06	5	11.20	0	0.00	11.45	5	1,629	0.31%
2019/03/05	0	0.00	1	11.50	11.30	-1	1,589	-0.06%
2019/03/04	3	11.18	9	11.23	11.25	-6	1,493	-0.40%
2019/02/22	0	0.00	2	10.80	10.70	-2	1,403	-0.14%
2019/02/21	0	0.00	1	10.60	10.60	-1	1,376	-0.07%
2019/02/18	0	0.00	6	10.68	10.55	-6	1,369	-0.44%
2019/01/30	2	10.10	0	0.00	10.05	2	1,296	0.15%
2019/01/25	4	10.35	0	0.00	10.30	4	1,292	0.31%
2019/01/10	0	0.00	2	10.45	10.50	-2	1,197	-0.17%
2019/01/09	0	0.00	2	10.35	10.30	-2	1,191	-0.17%
2019/01/08	0	0.00	8	10.40	10.25	-8	1,191	-0.67%
2019/01/07	2	10.25	35	10.31	10.25	-33	1,197	-2.76%
2019/01/04	2	10.00	0	0.00	10.10	2	1,227	0.16%
2018/12/26	2	10.25	5	10.30	10.20	-3	1,274	-0.24%
2018/12/22	0	0.00	7	10.59	10.75	-7	1,263	-0.55%
2018/12/20	5	10.24	0	0.00	10.15	5	1,220	0.41%
2018/12/18	6	10.51	0	0.00	10.45	6	1,195	0.50%
2018/12/17	2	11.25	24	11.07	11.10	-22	1,163	-1.89%
2018/12/11	0	0.00	1	10.90	10.60	-1	988	-0.10%
2018/12/07	2	10.20	0	0.00	10.25	2	890	0.22%
2018/12/06	5	10.55	40	10.30	10.10	-35	882	-3.97%
2018/12/05	0	0.00	5	10.85	11.05	-5	858	-0.58%
2018/11/22	0	0.00	1	9.70	9.58	-1	836	-0.12%
2018/11/20	5	9.17	0	0.00	9.17	5	788	0.63%
2018/11/16	1	8.78	2	8.80	8.81	-1	863	-0.12%
2018/11/13	1	8.33	0	0.00	8.33	1	889	0.11%
2018/11/09	5	8.51	0	0.00	8.51	5	917	0.55%
2018/10/26	5	7.85	0	0.00	7.85	5	1,032	0.48%
2018/10/25	5	7.93	5	7.96	7.77	0	1,033	0.00%
2018/10/24	20	8.59	0	0.00	8.54	20	1,009	1.98%
2018/10/23	10	8.74	0	0.00	8.55	10	1,008	0.99%
2018/10/16	0	0.00	5	8.62	8.61	-5	1,019	-0.49%
2018/10/11	11	8.64	0	0.00	8.64	11	1,004	1.09%
2018/10/09	1	9.82	0	0.00	9.60	1	972	0.10%
2018/10/05	16	9.98	0	0.00	9.89	16	965	1.66%
2018/10/04	2	10.20	0	0.00	10.20	2	941	0.21%
2018/10/03	1	10.50	0	0.00	10.40	1	933	0.11%
2018/10/01	0	0.00	2	10.60	10.50	-2	942	-0.21%
2018/09/20	2	10.28	0	0.00	10.25	2	974	0.21%
2018/09/13	0	0.00	3	10.58	10.45	-3	1,054	-0.28%
2018/09/10	1	10.05	0	0.00	10.10	1	1,114	0.09%
2018/09/07	2	10.30	0	0.00	10.35	2	1,112	0.18%
2018/09/05	6	10.70	0	0.00	10.70	6	1,182	0.51%
2018/09/04	3	11.05	0	0.00	11.05	3	1,180	0.25%
2018/08/30	0	0.00	10	11.35	11.20	-10	1,507	-0.66%
2018/08/27	5	11.20	0	0.00	11.20	5	1,549	0.32%
2018/08/23	0	0.00	2	11.70	11.70	-2	1,561	-0.13%
2018/08/20	0	0.00	5	11.44	11.30	-5	1,537	-0.33%
2018/08/17	0	0.00	29	11.50	11.15	-29	1,529	-1.90%
2018/08/16	0	0.00	6	11.25	11.20	-6	1,503	-0.40%
2018/08/15	0	0.00	5.4	10.88	11.05	-5.4	1,490	-0.36%
2018/08/13	13	10.87	0	0.00	10.50	13	1,501	0.87%
2018/08/09	0	0.00	6	11.13	11.30	-6	1,473	-0.41%
2018/08/08	0	0.00	9	10.87	10.80	-9	1,477	-0.61%
2018/07/31	2	10.60	0	0.00	10.60	2	1,547	0.13%
2018/07/30	0	0.00	23.5	10.80	10.65	-23.5	1,546	-1.52%
2018/07/16	2	10.60	0	0.00	10.55	2	1,586	0.13%
2018/07/13	15	10.72	0	0.00	10.70	15	1,588	0.94%
2018/07/12	0	0.00	8	10.57	10.55	-8	1,598	-0.50%
2018/07/06	0	0.00	13	10.16	10.20	-13	1,643	-0.79%
2018/07/05	3	10.35	0	0.00	10.20	3	1,703	0.18%
2018/07/04	10	10.60	0	0.00	10.55	10	1,708	0.59%
2018/06/13	0	0.00	1	11.90	11.55	-1	1,709	-0.06%
2018/06/08	10	11.46	4	11.45	11.45	6	1,541	0.39%
2018/06/07	5	11.00	10	11.62	11.75	-5	1,481	-0.34%
2018/05/16	5	9.60	0	0.00	9.60	5	1,411	0.35%
2018/05/14	34	10.31	0	0.00	10.10	34	1,446	2.35%
2018/05/07	5	10.75	0	0.00	10.70	5	1,440	0.35%
2018/04/26	10	10.65	0	0.00	10.60	10	1,500	0.67%
2018/04/23	5	11.20	0	0.00	11.10	5	1,545	0.32%
2018/04/16	5	11.70	0	0.00	11.60	5	1,633	0.31%
2018/04/12	5	12.10	0	0.00	12.00	5	1,740	0.29%
2018/04/11	2	12.35	10	12.60	12.20	-8	1,777	-0.45%
2018/04/09	7	12.05	0	0.00	12.00	7	1,872	0.37%
2018/04/03	0	0.00	1	11.75	11.80	-1	1,905	-0.05%
2018/04/02	2	11.98	1	12.10	11.85	1	1,932	0.05%
2018/03/31	5	11.70	0	0.00	11.60	5	1,950	0.26%
2018/03/29	5	11.75	0	0.00	11.70	5	2,057	0.24%
2018/03/28	5	11.80	1	11.80	11.70	4	2,117	0.19%
2018/03/26	3	11.70	2	11.75	11.75	1	2,578	0.04%
2018/03/21	3	12.05	0	0.00	12.00	3	2,885	0.10%
2018/03/20	3	12.30	0	0.00	12.20	3	2,933	0.10%
2018/03/16	5	12.70	0	0.00	12.70	5	3,272	0.15%
2018/03/14	5	12.80	0	0.00	12.80	5	3,301	0.15%
2018/03/12	5	12.70	0	0.00	12.70	5	3,344	0.15%
2018/03/05	0	0.00	1	12.95	12.65	-1	3,683	-0.03%
2018/02/26	0	0.00	10	13.23	13.25	-10	3,706	-0.27%
2018/02/22	5	12.40	0	0.00	12.45	5	3,667	0.14%
2018/02/12	0	0.00	1	11.95	12.05	-1	3,707	-0.03%
2018/02/08	1	12.30	0	0.00	12.05	1	3,688	0.03%
2018/02/07	5	12.15	0	0.00	12.00	5	3,672	0.14%
2018/02/06	5	12.15	0	0.00	11.85	5	3,663	0.14%
2018/02/05	15	13.00	0	0.00	13.00	15	3,609	0.42%
2018/01/29	0	0.00	1	13.05	13.05	-1	3,769	-0.03%
2018/01/19	0	0.00	2	13.65	13.50	-2	3,934	-0.05%
2018/01/18	2	13.65	1	13.55	13.50	1	3,936	0.03%
2018/01/16	0	0.00	10	13.60	13.60	-10	3,926	-0.25%
2018/01/15	0	0.00	1	13.55	13.55	-1	3,962	-0.03%
2018/01/10	2	13.45	3	13.45	13.45	-1	3,973	-0.03%
2018/01/09	5	13.65	0	0.00	13.60	5	4,228	0.12%
2018/01/04	0	0.00	2	14.48	14.60	-2	4,111	-0.05%
2018/01/03	0	0.00	2	14.10	14.10	-2	4,052	-0.05%
2018/01/02	0	0.00	1	14.40	14.25	-1	4,014	-0.02%