飛宏 (2457)-元大-大統券商分點個股進出

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
52.5
漲跌
▼2.0
漲幅
-3.67%
成交量
4,759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: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-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/04/19	2	52.45	3	52.93	52.50	-1	4,465	-0.02%
2024/04/18	4	56.03	1	54.50	54.50	3	4,481	0.07%
2024/04/17	1	53.30	0	0.00	53.30	1	4,357	0.02%
2024/04/16	0	50.70	4	50.60	51.00	-4	4,349	-0.09%
2024/04/12	9	53.62	1	53.90	53.80	8	4,423	0.18%
2024/04/11	2	53.00	0	0.00	52.50	2	4,364	0.05%
2024/04/09	0	53.60	0	0.00	54.00	0	4,362	0.00%
2024/04/08	0	0.00	1	53.90	53.70	-1	4,448	-0.02%
2024/04/02	1	54.00	0.7	54.20	54.30	0.3	4,476	0.01%
2024/04/01	2	54.25	2	54.60	54.60	0	4,509	0.00%
2024/03/29	7	53.17	0	0.00	53.30	7	4,529	0.15%
2024/03/27	2	53.26	0	0.00	53.30	2	4,531	0.04%
2024/03/26	4	53.38	0	0.00	53.30	4	4,547	0.09%
2024/03/25	1	55.50	1	55.20	55.20	0	4,531	0.00%
2024/03/22	7	54.50	2.5	54.54	54.30	4.5	4,573	0.10%
2024/03/21	0	0.00	0.1	53.80	53.80	-0.1	4,558	0.00%
2024/03/20	5	53.30	0	0.00	53.00	5	4,653	0.11%
2024/03/19	0	54.55	0	0.00	54.30	0	4,634	0.00%
2024/03/18	1	54.40	3	54.27	54.40	-2	4,682	-0.04%
2024/03/15	0	0.00	7	54.84	55.00	-7	4,699	-0.15%
2024/03/14	1	54.80	0	0.00	55.20	1	4,778	0.02%
2024/03/13	0.1	56.00	4	55.20	55.00	-3.9	4,833	-0.08%
2024/03/12	6	56.80	0	0.00	56.40	6	4,881	0.12%
2024/03/11	12	55.96	0	0.00	56.30	12	4,964	0.24%
2024/03/08	7	56.99	0	0.00	55.90	7	5,023	0.14%
2024/03/07	15	58.59	0	0.00	58.00	15	5,013	0.30%
2024/03/06	2	60.10	2	60.40	60.10	0	4,997	0.00%
2024/03/05	2	60.55	23	60.61	60.00	-21	5,096	-0.41%
2024/03/04	7	61.66	2	60.90	60.60	5	5,211	0.10%
2024/03/01	4	60.68	4	60.53	60.30	0	5,228	0.00%
2024/02/29	2	61.05	2.2	61.20	61.30	-0.2	5,690	0.00%
2024/02/27	1.9	60.22	1	59.82	60.20	0.9	6,506	0.01%
2024/02/26	2.3	61.07	5	60.84	61.20	-2.8	6,952	-0.04%
2024/02/23	10.2	60.30	4	60.20	59.70	6.2	6,907	0.09%
2024/02/22	1	61.30	0	0.00	61.30	1	6,865	0.01%
2024/02/21	0	0.00	11.5	62.17	61.50	-11.5	6,858	-0.17%
2024/02/20	5	62.06	15	62.29	61.80	-10	6,946	-0.14%
2024/02/19	10	61.88	5	62.32	62.30	5	6,809	0.07%
2024/02/16	40	57.48	1	57.40	58.70	39	6,414	0.61%
2024/02/15	1.2	55.93	0	0.00	56.20	1.2	6,380	0.02%
2024/02/05	3.4	56.12	0	0.00	56.10	3.4	6,399	0.05%
2024/02/02	0	0.00	1	57.00	57.00	-1	6,378	-0.02%
2024/02/01	0	0.00	5	57.00	57.20	-5	6,381	-0.08%
2024/01/24	0	0.00	1	58.60	58.60	-1	6,668	-0.01%
2024/01/23	3	57.77	0	0.00	57.30	3	6,673	0.04%
2024/01/19	0	0.00	3	56.50	56.50	-3	6,715	-0.04%
2024/01/17	2	56.30	0	0.00	55.30	2	6,908	0.03%
2024/01/16	1	58.50	1	57.60	57.60	0	7,033	0.00%
2024/01/15	0	0.00	21	58.18	58.30	-21	7,136	-0.29%
2024/01/12	31	57.55	31	57.68	56.90	0	7,196	0.00%
2024/01/11	1	57.10	3	56.13	57.10	-2	7,181	-0.03%
2024/01/10	0	0.00	1	55.60	55.00	-1	7,209	-0.01%
2024/01/09	1	56.70	3	57.87	56.50	-2	7,231	-0.03%
2024/01/08	3	59.80	0	0.00	58.90	3	7,202	0.04%
2024/01/05	2	58.30	0	0.00	58.30	2	7,144	0.03%
2024/01/04	3	58.53	0	0.00	57.60	3	7,137	0.04%
2024/01/03	1	58.40	0	0.00	58.80	1	7,155	0.01%
2024/01/02	2	60.10	0	59.60	59.30	2	7,150	0.03%
2023/12/29	2	58.60	0	0.00	58.90	2	7,180	0.03%
2023/12/27	1	58.90	5	58.50	58.40	-4	7,222	-0.06%
2023/12/26	0	0.00	6	58.52	59.00	-6	7,298	-0.08%
2023/12/25	0	0.00	1	57.10	57.00	-1	7,276	-0.01%
2023/12/21	4.7	56.93	1	56.80	56.60	3.7	7,287	0.05%
2023/12/20	1	57.70	0	0.00	57.80	1	7,299	0.01%
2023/12/19	0	57.20	10	57.20	57.30	-10	7,311	-0.14%
2023/12/18	1	59.40	0.1	59.20	59.00	1	7,300	0.01%
2023/12/15	16	59.40	7	59.67	59.10	9	7,317	0.12%
2023/12/14	6	58.43	5.5	58.32	58.20	0.5	7,234	0.01%
2023/12/13	5.3	58.40	5.1	58.50	58.30	0.2	7,219	0.00%
2023/12/12	5.1	59.74	4	60.23	59.00	1.1	7,208	0.01%
2023/12/11	12	59.68	0	0.00	59.60	12	7,208	0.17%
2023/12/08	1	60.50	0	0.00	61.00	1	7,155	0.01%
2023/12/07	2	60.90	0	0.00	60.50	2	7,155	0.03%
2023/12/05	10.1	61.05	10	61.60	62.80	0.1	7,114	0.00%
2023/12/04	10	62.55	10	63.29	61.80	0	7,125	0.00%
2023/12/01	30.3	62.34	33	62.09	62.50	-2.8	7,404	-0.04%
2023/11/30	15.3	63.22	6	63.25	62.20	9.3	7,390	0.13%
2023/11/29	52	63.81	55	64.09	63.50	-3	7,352	-0.04%
2023/11/28	14	62.90	14	62.75	62.80	0	7,299	0.00%
2023/11/27	27	63.61	28	63.65	62.90	-1	7,315	-0.01%
2023/11/24	57	63.28	51	63.68	63.20	6	6,905	0.09%
2023/11/22	6	57.50	0	0.00	57.50	6	5,689	0.11%
2023/11/21	4	57.25	0	0.00	57.20	4	5,725	0.07%
2023/11/20	0	0.00	3	57.20	56.70	-3	5,793	-0.05%
2023/11/17	7.8	56.53	5.1	57.98	56.20	2.7	5,768	0.05%
2023/11/16	6	55.65	1.1	55.58	56.40	4.9	5,691	0.09%
2023/11/15	3	54.90	0.1	55.20	54.60	3	5,899	0.05%
2023/11/14	0	0.00	0.1	54.80	54.80	-0.1	6,212	0.00%
2023/11/13	0	0.00	1	53.90	54.00	-1	6,271	-0.02%
2023/11/09	3.2	53.64	0	0.00	53.20	3.2	6,463	0.05%
2023/11/07	1	54.40	0	0.00	54.20	1	6,689	0.01%
2023/11/06	2	54.85	5	54.98	54.90	-3	6,783	-0.04%
2023/11/03	12	53.33	12	53.61	53.30	0	6,757	0.00%
2023/11/02	1	52.50	0	0.00	52.80	1	6,792	0.01%
2023/11/01	9	52.13	6	52.17	51.80	3	6,790	0.04%
2023/10/31	2	52.80	0	0.00	52.50	2	6,621	0.03%
2023/10/27	2	55.55	7	55.76	55.40	-5	6,836	-0.07%
2023/10/26	6	58.22	8	58.35	57.00	-2	6,903	-0.03%
2023/10/25	24	59.20	36	58.98	59.10	-12	6,979	-0.17%
2023/10/24	4	56.83	2	56.55	56.80	2	6,897	0.03%
2023/10/23	6	53.80	1	53.10	53.60	5	6,906	0.07%
2023/10/20	0	0.00	2	54.90	55.00	-2	6,885	-0.03%
2023/10/19	11	56.15	0	0.00	56.10	11	7,039	0.16%
2023/10/18	0.2	58.80	0	0.00	57.70	0.2	7,065	0.00%
2023/10/17	1	60.20	0	0.00	60.60	1	7,114	0.01%
2023/10/16	0.5	59.50	0	0.00	58.70	0.5	7,238	0.01%
2023/10/11	0	0.00	2	61.85	61.70	-2	8,216	-0.02%
2023/10/06	0	0.00	2	61.10	61.60	-2	8,402	-0.02%
2023/10/05	9	63.42	4	63.70	61.80	5	8,712	0.06%
2023/10/04	1	61.80	4	60.80	60.80	-3	9,087	-0.03%
2023/10/03	2	62.10	2	62.35	62.00	0	9,280	0.00%
2023/10/02	6.4	61.91	21	62.75	63.00	-14.6	9,528	-0.15%
2023/09/27	2	58.10	2	58.45	58.30	0	9,991	0.00%
2023/09/26	20.2	58.95	1	59.20	58.50	19.2	10,168	0.19%
2023/09/25	0	0.00	2	59.45	58.80	-2	10,308	-0.02%
2023/09/22	5	59.70	0	0.00	59.70	5	10,443	0.05%
2023/09/21	0	0.00	2	59.85	59.60	-2	10,508	-0.02%
2023/09/20	0	0.00	1	61.30	60.90	-1	10,594	-0.01%
2023/09/19	2	61.50	0	0.00	61.30	2	10,873	0.02%
2023/09/18	5	62.34	0	0.00	62.50	5	11,060	0.05%
2023/09/15	1	63.00	0	0.00	63.60	1	11,386	0.01%
2023/09/14	1	62.50	0	0.00	62.70	1	11,551	0.01%
2023/09/13	6	62.77	1	62.10	62.10	5	11,775	0.04%
2023/09/12	6	62.73	2	62.60	62.00	4	12,067	0.03%
2023/09/11	0	0.00	2	63.20	63.40	-2	12,282	-0.02%
2023/09/08	3	67.23	1	67.10	66.00	2	12,596	0.02%
2023/09/07	2	68.30	3	68.20	68.00	-1	13,011	-0.01%
2023/09/06	6.1	66.79	1	68.20	67.80	5.1	13,275	0.04%
2023/09/05	2	68.70	2	69.20	70.70	0	13,234	0.00%
2023/09/04	8	69.38	28	69.90	69.10	-20	13,658	-0.15%
2023/09/01	32	72.77	30	73.53	71.10	2	14,142	0.01%
2023/08/31	36	72.33	30	72.76	73.00	6	14,509	0.04%
2023/08/30	5.1	71.80	0.2	71.42	71.00	4.9	15,025	0.03%
2023/08/29	16	71.20	1	71.40	71.50	15	16,015	0.09%
2023/08/28	0	0.00	1	70.00	70.00	-1	17,175	-0.01%
2023/08/25	4	69.90	4	69.30	69.90	0	18,143	0.00%
2023/08/24	2	70.80	3	69.53	69.00	-1	18,544	-0.01%
2023/08/23	1	68.70	6	68.85	68.60	-5	18,973	-0.03%
2023/08/22	7	68.43	5	68.96	68.50	2	19,242	0.01%
2023/08/21	15	71.02	15	69.81	68.70	0	19,614	0.00%
2023/08/18	1	70.00	3.8	70.01	69.80	-2.8	21,131	-0.01%
2023/08/17	0	0.00	1.1	66.98	66.90	-1.1	21,030	-0.01%
2023/08/16	1	66.50	0	0.00	66.20	1	21,193	0.00%
2023/08/15	84	64.18	96	64.03	64.60	-12	21,721	-0.06%
2023/08/14	34.1	61.69	44.1	61.98	62.10	-10	22,208	-0.04%
2023/08/11	42.1	63.27	48.3	63.51	63.50	-6.2	22,801	-0.03%
2023/08/10	4.3	61.91	6	61.77	61.60	-1.7	23,117	-0.01%
2023/08/09	41	63.90	41.2	63.96	63.50	-0.2	23,717	0.00%
2023/08/08	5.6	64.68	5	64.48	64.40	0.6	24,317	0.00%
2023/08/07	54	64.80	53	65.14	65.20	1	24,618	0.00%
2023/08/04	12.1	65.15	10	65.83	65.40	2.1	25,312	0.01%
2023/08/02	23	66.44	27	66.77	65.30	-4	25,743	-0.02%
2023/08/01	21.2	66.29	19	66.77	66.50	2.2	26,070	0.01%
2023/07/31	38.1	68.93	16	69.36	67.50	22.1	26,375	0.08%
2023/07/28	17.4	68.33	26	68.98	69.50	-8.6	26,653	-0.03%
2023/07/27	16	69.77	11	70.01	69.50	5	27,081	0.02%
2023/07/26	17.5	71.64	13	72.48	69.70	4.5	27,576	0.02%
2023/07/25	27.1	70.66	27	70.29	70.60	0.1	27,814	0.00%
2023/07/24	13.5	70.95	6	71.75	70.00	7.5	28,006	0.03%
2023/07/21	8	73.46	9	72.67	73.60	-1	28,207	0.00%
2023/07/20	36	73.28	40	73.57	73.20	-4	29,256	-0.01%
2023/07/19	38	74.02	19	74.98	72.50	19	29,584	0.06%
2023/07/18	27.5	75.55	9	77.61	74.00	18.5	30,150	0.06%
2023/07/17	28.1	76.18	59	75.74	76.70	-30.9	30,543	-0.10%
2023/07/14	18	73.51	16	73.17	72.60	2	31,042	0.01%
2023/07/13	53.4	73.03	64	73.45	72.80	-10.7	32,704	-0.03%
2023/07/12	31.5	71.30	38.5	72.14	72.00	-7	33,621	-0.02%
2023/07/11	28.7	72.47	8.1	71.98	72.00	20.6	34,256	0.06%
2023/07/10	45	76.93	0	0.00	76.00	45	34,499	0.13%
2023/07/07	40.1	77.32	66	77.87	78.30	-25.9	34,755	-0.07%
2023/07/06	13	78.58	1	79.00	77.70	12	35,037	0.03%
2023/07/05	23	79.87	108.4	80.06	79.40	-85.4	35,753	-0.24%	大賣/
2023/07/04	46	78.49	12.2	79.37	77.60	33.9	35,789	0.09%
2023/07/03	10.9	78.53	4	78.90	78.80	6.9	35,870	0.02%
2023/06/30	3.1	77.37	21	77.96	78.00	-17.9	36,476	-0.05%
2023/06/29	1	75.70	1	75.90	75.50	0	36,628	0.00%
2023/06/28	35.1	76.01	21	76.04	75.30	14.1	36,905	0.04%
2023/06/27	78.1	77.26	34.2	76.16	75.60	43.9	37,163	0.12%
2023/06/26	38	79.63	6	79.55	79.30	32	37,281	0.09%
2023/06/21	28.1	80.49	55	80.94	81.80	-26.9	37,430	-0.07%
2023/06/20	73	79.96	20	79.94	79.40	53	37,547	0.14%
2023/06/19	3.2	81.04	41	80.53	80.80	-37.8	38,426	-0.10%
2023/06/16	32	79.44	26	80.49	79.10	6	39,863	0.02%
2023/06/15	46.1	79.54	0.2	79.30	79.00	45.9	40,410	0.11%
2023/06/14	13.1	81.00	4	81.90	80.30	9.1	41,215	0.02%
2023/06/13	4.3	80.75	43	81.43	82.30	-38.7	41,842	-0.09%
2023/06/12	9.1	79.47	4	80.33	78.50	5.1	42,435	0.01%
2023/06/09	6.1	80.21	6	80.25	79.00	0.1	43,618	0.00%
2023/06/08	17.2	79.13	4.5	80.33	78.90	12.7	44,550	0.03%
2023/06/07	34.2	82.70	29.9	83.19	81.50	4.3	45,822	0.01%
2023/06/06	19.5	82.99	13	84.22	82.60	6.5	46,949	0.01%
2023/06/05	15.4	86.03	17.6	86.25	85.70	-2.2	47,549	0.00%
2023/06/02	25.3	82.86	29.1	83.60	83.40	-3.8	47,681	-0.01%
2023/06/01	20.8	80.93	72.7	80.12	81.90	-51.9	47,138	-0.11%
2023/05/31	54.2	77.37	33.2	78.59	78.40	21	46,628	0.04%
2023/05/30	13.2	77.68	19	77.67	76.60	-5.8	45,748	-0.01%
2023/05/29	31.5	76.20	45	76.46	76.40	-13.5	45,395	-0.03%
2023/05/26	20.4	74.67	8	74.31	73.70	12.4	45,058	0.03%
2023/05/25	41.1	74.96	29	75.00	74.50	12.1	44,998	0.03%
2023/05/24	39.3	77.29	39.3	77.99	75.80	-0.1	44,898	0.00%
2023/05/23	10.1	75.01	11	75.20	75.50	-0.9	44,540	0.00%
2023/05/22	8	74.55	9	74.66	75.30	-1	44,960	0.00%
2023/05/19	27	74.62	11	75.39	73.20	16	44,786	0.04%
2023/05/18	7	75.94	11	76.06	75.80	-4	44,433	-0.01%
2023/05/17	20	75.36	24	75.17	74.10	-4	43,886	-0.01%
2023/05/16	30	72.86	37	73.56	74.40	-7	43,212	-0.02%
2023/05/15	19	73.87	12	73.69	72.70	7	42,738	0.02%
2023/05/12	12	70.13	77	71.17	73.20	-65	42,094	-0.15%
2023/05/11	48	69.79	42	69.96	68.90	6	41,514	0.01%
2023/05/10	42	68.93	40	69.46	70.00	2	41,156	0.00%
2023/05/09	73	72.73	66	74.14	71.70	7	40,450	0.02%
2023/05/08	50	72.26	98	72.96	73.80	-48	39,949	-0.12%
2023/05/05	63	72.32	49	72.44	71.20	14	39,498	0.04%
2023/05/04	55	75.15	16.5	76.46	74.00	38.5	39,065	0.10%
2023/05/03	70	75.29	51	75.68	76.00	19	38,702	0.05%
2023/05/02	27.2	75.42	22.3	75.85	76.50	4.9	38,138	0.01%
2023/04/28	89	72.91	89	73.18	73.50	0	37,572	0.00%
2023/04/27	17	71.73	77	72.59	71.90	-60	37,132	-0.16%
2023/04/26	46	71.45	63	72.44	71.90	-17	36,803	-0.05%
2023/04/25	118.1	72.97	40.1	71.85	72.70	78	36,370	0.21%	大買/
2023/04/24	61.3	73.07	81.9	73.22	73.30	-20.6	35,247	-0.06%
2023/04/21	26.1	72.75	34	73.58	72.50	-7.9	34,861	-0.02%
2023/04/20	18.6	76.05	29	76.26	74.60	-10.4	34,112	-0.03%
2023/04/19	53.2	77.94	50	78.30	77.80	3.2	33,376	0.01%
2023/04/18	84.5	77.89	62.5	77.40	76.40	22	32,320	0.07%
2023/04/17	31.5	73.93	34.2	74.70	75.90	-2.7	30,534	-0.01%
2023/04/14	35.2	69.10	30	69.12	69.00	5.2	29,403	0.02%
2023/04/13	15	67.03	27.5	67.70	67.30	-12.5	28,431	-0.04%
2023/04/12	26.2	67.28	9.5	67.21	66.30	16.7	27,694	0.06%
2023/04/11	8.3	66.88	14.5	66.61	66.30	-6.2	27,252	-0.02%
2023/04/10	46	66.58	27	66.34	66.60	19	26,706	0.07%
2023/04/07	9	62.77	17.5	62.93	62.50	-8.5	25,805	-0.03%
2023/04/06	12	60.51	15	61.32	61.60	-3	25,429	-0.01%
2023/03/31	15	62.05	14.5	62.49	60.30	0.5	25,221	0.00%
2023/03/30	13.7	60.88	16.5	60.94	60.80	-2.8	24,733	-0.01%
2023/03/29	8	59.98	11	59.60	59.80	-3	24,759	-0.01%
2023/03/28	6	58.97	11.7	59.29	59.20	-5.7	25,009	-0.02%
2023/03/27	12	59.94	21	60.44	59.80	-9	24,753	-0.04%
2023/03/24	6	59.82	15	59.70	60.00	-9	24,383	-0.04%
2023/03/23	22	59.30	27	58.69	59.50	-5	24,068	-0.02%
2023/03/22	40.5	60.67	49	60.52	59.00	-8.5	23,610	-0.04%
2023/03/21	213	62.61	185.7	62.83	61.10	27.3	22,529	0.12%	大買/大賣/
2023/03/20	14.3	59.56	20	59.52	59.50	-5.7	20,843	-0.03%
2023/03/17	36	59.79	31	59.51	59.10	5	20,016	0.02%
2023/03/16	29.5	57.74	30.5	57.97	58.50	-1	18,949	-0.01%
2023/03/15	50.4	59.49	49	59.38	59.20	1.4	18,059	0.01%
2023/03/14	45.6	57.59	60	57.92	58.40	-14.4	17,276	-0.08%
2023/03/13	56	56.28	35	54.87	56.20	21	15,806	0.13%
2023/03/10	41	57.60	46.1	56.66	56.60	-5.1	14,616	-0.04%
2023/03/09	24.5	55.56	19.9	55.56	54.80	4.6	13,026	0.04%
2023/03/08	21	52.72	39.5	53.91	54.70	-18.5	11,630	-0.16%
2023/03/07	19	50.31	40	49.77	49.80	-21	10,742	-0.20%
2023/03/06	23	48.61	24.2	48.85	48.75	-1.2	10,455	-0.01%
2023/03/03	59.5	48.49	59.3	48.06	46.90	0.2	10,502	0.00%
2023/03/02	5	46.47	3	46.15	47.05	2	10,050	0.02%
2023/03/01	3	45.30	3	45.95	45.60	0	9,884	0.00%
2023/02/24	1	45.70	3	46.07	45.45	-2	9,774	-0.02%
2023/02/23	2	46.50	6	46.81	46.60	-4	9,572	-0.04%
2023/02/22	24	46.08	2	46.50	47.20	22	9,388	0.23%
2023/02/21	70	46.75	72	46.90	46.70	-2	9,065	-0.02%
2023/02/20	26	43.52	32	45.26	46.35	-6	7,673	-0.08%
2023/02/17	1	42.15	2	42.15	42.15	-1	7,037	-0.01%
2023/02/16	8	42.56	9	42.38	42.35	-1	6,955	-0.01%
2023/02/15	0	0.00	1	40.70	40.75	-1	6,725	-0.01%
2023/02/14	1	39.80	0	0.00	39.80	1	6,699	0.01%
2023/02/09	1	41.10	10	41.40	41.35	-9	6,706	-0.13%
2023/02/08	1	41.30	1	41.05	41.05	0	6,678	0.00%
2023/02/07	0.8	41.35	1	41.00	41.25	-0.3	6,645	0.00%
2023/02/03	0.3	40.75	1	41.05	40.45	-0.8	6,578	-0.01%
2023/02/02	2	40.70	0	0.00	40.60	2	6,560	0.03%
2023/02/01	1.2	39.97	0	0.00	40.45	1.2	6,540	0.02%
2023/01/17	1	37.95	0	0.00	38.00	1	6,521	0.02%
2023/01/13	1	38.20	1	38.20	38.00	0	6,533	0.00%
2023/01/11	1	39.05	0	0.00	39.00	1	6,554	0.02%
2023/01/10	1	40.05	0	0.00	40.10	1	6,526	0.02%
2023/01/09	1	40.45	0	0.00	40.15	1	6,569	0.02%
2023/01/04	20	40.83	23	40.27	40.10	-3	6,663	-0.05%
2022/12/30	6	40.00	6	39.58	39.45	0	6,707	0.00%
2022/12/27	0	0.00	5	40.09	40.05	-5	6,843	-0.07%
2022/12/26	0	0.00	3	40.00	40.00	-3	6,852	-0.04%
2022/12/23	1	41.00	1	41.10	41.00	0	6,825	0.00%
2022/12/22	13.1	42.54	11	41.91	41.50	2.1	6,795	0.03%
2022/12/21	18.2	41.72	17	42.17	42.40	1.2	6,585	0.02%
2022/12/20	17	42.20	24	41.78	40.65	-7	6,274	-0.11%
2022/12/19	6	41.31	2	41.20	41.25	4	5,759	0.07%
2022/12/14	0	0.00	6	39.85	39.70	-6	5,709	-0.11%
2022/12/13	0	0.00	1	40.25	39.65	-1	5,901	-0.02%
2022/12/12	0	0.00	12	40.04	39.95	-12	6,241	-0.19%
2022/12/09	12	40.55	0	0.00	39.90	12	6,895	0.17%
2022/12/08	0	0.00	3	40.05	39.80	-3	6,969	-0.04%
2022/12/07	0	0.00	1	39.70	39.75	-1	6,967	-0.01%
2022/12/06	23	42.26	5	42.31	41.65	18	6,883	0.26%
2022/12/02	0	0.00	2	41.90	41.75	-2	6,574	-0.03%
2022/12/01	1	42.30	1	41.80	41.60	0	6,509	0.00%
2022/11/30	7	42.59	8	42.46	41.80	-1	6,398	-0.02%
2022/11/29	0	0.00	8	41.11	41.25	-8	6,186	-0.13%
2022/11/28	14	42.39	10	42.58	41.70	4	6,208	0.06%
2022/11/25	8	41.09	18.3	41.82	42.30	-10.3	5,779	-0.18%
2022/11/24	20.3	39.06	14	39.40	38.85	6.3	5,224	0.12%
2022/11/16	0	0.00	1	38.20	37.85	-1	4,917	-0.02%
2022/11/11	3	37.47	1	37.45	36.80	2	4,958	0.04%
2022/11/10	0	0.00	1	38.10	37.80	-1	4,919	-0.02%
2022/11/07	1	37.65	0	0.00	37.75	1	4,977	0.02%
2022/11/04	0	0.00	7	37.50	37.40	-7	5,071	-0.14%
2022/10/31	1	35.75	1	36.15	35.75	0	5,187	0.00%
2022/10/28	0	0.00	1	36.00	35.25	-1	5,227	-0.02%
2022/10/20	1	35.30	0	0.00	35.30	1	5,381	0.02%
2022/10/19	6	36.34	1	36.30	36.10	5	5,391	0.09%
2022/10/18	1	35.70	0	0.00	35.40	1	5,368	0.02%
2022/10/14	0	0.00	3	35.25	35.05	-3	5,487	-0.05%
2022/10/13	6	34.11	3	34.85	33.40	3	5,492	0.05%
2022/10/12	1	36.00	0	0.00	35.70	1	5,461	0.02%
2022/10/07	0	0.00	5	38.20	38.20	-5	5,656	-0.09%
2022/10/06	6	38.34	10	38.45	38.20	-4	5,817	-0.07%
2022/10/05	1	37.00	0	0.00	36.90	1	5,703	0.02%
2022/10/04	1	36.55	1	36.80	37.05	0	5,697	0.00%
2022/09/29	1	36.00	4	35.35	35.35	-3	5,817	-0.05%
2022/09/28	2	36.33	2	34.90	34.85	0	5,833	0.00%
2022/09/27	1	35.60	1	36.05	36.50	0	5,809	0.00%
2022/09/26	0	0.00	11.5	36.23	35.75	-11.5	5,831	-0.20%
2022/09/23	1	38.20	0	0.00	38.05	1	5,846	0.02%
2022/09/22	1	38.30	1	38.60	39.10	0	5,876	0.00%
2022/09/21	0	0.00	0.5	38.65	38.90	-0.5	5,857	-0.01%
2022/09/20	8	39.14	3	39.37	39.35	5	5,801	0.09%
2022/09/19	3	40.35	0	0.00	38.95	3	5,647	0.05%
2022/09/16	18	42.14	24	41.65	41.60	-6	5,366	-0.11%
2022/09/15	4.2	39.67	0	0.00	39.20	4.2	4,783	0.09%
2022/09/14	1.3	39.11	1	39.15	39.30	0.3	4,728	0.01%
2022/09/13	5	39.18	1.3	39.02	39.15	3.8	4,738	0.08%
2022/09/12	0.5	38.80	2	38.45	39.20	-1.5	4,743	-0.03%
2022/09/08	1	36.95	1	37.10	37.30	0	4,754	0.00%
2022/09/07	2	36.70	5	36.84	36.60	-3	4,787	-0.06%
2022/09/06	2.3	37.25	1	37.10	37.00	1.3	4,806	0.03%
2022/09/05	3	38.65	0	0.00	38.15	3	4,777	0.06%
2022/09/02	4	40.49	3	40.30	40.30	1	4,717	0.02%
2022/09/01	3	40.12	2	39.78	39.55	1	4,520	0.02%
2022/08/31	2	39.10	2	38.83	39.15	0	4,456	0.00%
2022/08/30	7	38.20	0	0.00	38.15	7	4,752	0.15%
2022/08/29	1	38.00	0	0.00	37.80	1	4,845	0.02%
2022/08/26	3	39.80	3	39.48	39.60	0	4,835	0.00%
2022/08/25	0	0.00	1	38.70	38.75	-1	4,848	-0.02%
2022/08/24	2	38.35	1	38.25	38.10	1	5,138	0.02%
2022/08/23	1	37.90	1	38.45	38.35	0	5,152	0.00%
2022/08/19	0	0.00	1	39.60	39.45	-1	5,279	-0.02%
2022/08/18	1	40.25	1	39.90	39.90	0	5,301	0.00%
2022/08/17	1	39.60	8	39.61	39.70	-7	5,298	-0.13%
2022/08/16	1	39.20	0.3	39.55	39.15	0.7	5,267	0.01%
2022/08/15	0	0.00	1	38.80	39.10	-1	5,227	-0.02%
2022/08/11	1	39.45	1	38.25	37.90	0	5,185	0.00%
2022/08/10	3	38.08	2	38.13	38.25	1	5,096	0.02%
2022/08/09	1	38.15	2	38.00	37.95	-1	5,102	-0.02%
2022/08/05	4	37.86	4	37.54	37.60	0	5,162	0.00%
2022/08/04	12	35.61	2	35.23	35.95	10	5,183	0.19%
2022/08/03	2	36.43	1	36.65	36.05	1	5,170	0.02%
2022/08/02	7	36.55	1	36.55	36.50	6	5,192	0.12%
2022/08/01	2	38.38	2	38.20	38.35	0	5,145	0.00%
2022/07/27	1	36.40	0	0.00	36.65	1	5,139	0.02%
2022/07/25	0	0.00	1	36.95	37.00	-1	5,183	-0.02%
2022/07/22	1	38.10	2	37.63	36.80	-1	5,224	-0.02%
2022/07/21	1	37.45	7	37.25	37.35	-6	5,315	-0.11%
2022/07/15	0	0.00	0.5	36.30	36.00	-0.5	5,369	-0.01%
2022/07/14	3.5	35.75	0	0.00	36.30	3.5	5,204	0.07%
2022/07/08	0	0.00	1	33.05	33.60	-1	5,283	-0.02%
2022/07/07	1	31.25	0	0.00	31.50	1	5,211	0.02%
2022/07/06	0	0.00	7	31.25	30.25	-7	5,275	-0.13%
2022/06/30	1.1	34.06	20	34.20	34.00	-18.9	5,642	-0.33%
2022/06/29	1	35.90	0	0.00	35.90	1	5,690	0.02%
2022/06/28	2	36.90	0	0.00	36.80	2	5,901	0.03%
2022/06/27	0	0.00	1	37.75	37.80	-1	6,692	-0.01%
2022/06/21	0	0.00	1	35.80	36.70	-1	9,175	-0.01%
2022/06/20	2.1	35.27	3	35.30	35.10	-0.9	9,495	-0.01%
2022/06/17	2	36.68	2	36.90	36.95	0	9,504	0.00%
2022/06/15	5	38.92	1	38.95	38.30	4	9,536	0.04%
2022/06/13	2	38.80	0	0.00	38.80	2	9,597	0.02%
2022/06/10	1	40.05	0	0.00	40.00	1	9,611	0.01%
2022/06/08	3	41.67	3	41.82	41.25	0	9,651	0.00%
2022/06/07	10	40.73	10	40.35	40.30	0	9,377	0.00%
2022/06/01	3	41.83	3	41.88	40.75	0	9,549	0.00%
2022/05/30	3	39.23	2	39.30	39.15	1	9,594	0.01%
2022/05/27	1	38.30	2	39.28	38.10	-1	9,640	-0.01%
2022/05/25	6	38.63	0	0.00	38.80	6	9,758	0.06%
2022/05/24	1	38.30	0	0.00	37.50	1	9,920	0.01%
2022/05/23	1	38.50	1	38.50	38.35	0	10,009	0.00%
2022/05/17	0	0.00	1	37.70	38.10	-1	11,380	-0.01%
2022/05/16	2	37.35	0	0.00	37.35	2	11,789	0.02%
2022/05/12	0.1	36.25	1	35.55	35.00	-0.9	11,857	-0.01%
2022/05/11	2	37.83	0	0.00	37.30	2	11,831	0.02%
2022/05/10	2	37.78	2	38.33	38.25	0	11,976	0.00%
2022/05/09	1	38.70	1	38.70	38.60	0	12,027	0.00%
2022/05/05	1	41.10	0	0.00	41.00	1	12,278	0.01%
2022/05/04	0	0.00	2	40.25	40.55	-2	12,324	-0.02%
2022/05/03	3	39.73	0	0.00	39.70	3	12,455	0.02%
2022/04/29	1	39.55	0	0.00	39.00	1	12,634	0.01%
2022/04/27	3.1	38.62	21	38.85	38.65	-17.9	12,841	-0.14%
2022/04/26	0	0.00	1	41.15	40.70	-1	12,772	-0.01%
2022/04/25	1	41.10	0	0.00	40.95	1	12,852	0.01%
2022/04/21	0	0.00	1	43.60	43.60	-1	13,093	-0.01%
2022/04/20	2	42.85	1	43.00	42.95	1	13,319	0.01%
2022/04/19	2	42.43	0	0.00	42.05	2	13,467	0.01%
2022/04/18	3	42.63	1	43.30	42.35	2	13,793	0.01%
2022/04/14	2	45.15	1	45.40	45.10	1	14,415	0.01%
2022/04/13	2	44.78	1	44.45	44.50	1	14,620	0.01%
2022/04/12	9	44.02	2	43.90	44.20	7	14,967	0.05%
2022/04/11	9	44.32	5	45.60	44.00	4	15,448	0.03%
2022/04/08	4	45.96	1	45.75	45.75	3	15,823	0.02%
2022/04/07	3	47.05	2.6	47.13	45.20	0.4	16,675	0.00%
2022/04/06	4	47.57	5	47.26	47.15	-1	16,890	-0.01%
2022/04/01	2	46.58	0	0.00	46.10	2	17,214	0.01%
2022/03/31	2	48.38	4	47.45	46.80	-2	18,222	-0.01%
2022/03/30	19	48.37	24	48.72	48.25	-5	19,103	-0.03%
2022/03/29	9	48.29	2	47.38	46.95	7	21,757	0.03%
2022/03/28	26	48.07	12.1	48.14	47.60	13.9	22,374	0.06%
2022/03/25	22	47.66	37	47.58	47.65	-15	22,255	-0.07%
2022/03/24	29	46.98	31	47.38	45.90	-2	21,832	-0.01%
2022/03/23	4	45.48	12	44.69	45.75	-8	21,678	-0.04%
2022/03/17	1	42.30	3	42.52	42.55	-2	25,932	-0.01%
2022/03/16	3	42.50	2	41.40	41.40	1	26,305	0.00%
2022/03/14	2	42.28	1	43.15	43.15	1	26,570	0.00%
2022/03/11	4	42.36	7	42.41	42.10	-3	27,074	-0.01%
2022/03/10	2	43.73	0	0.00	43.35	2	27,079	0.01%
2022/03/09	1	42.35	0	0.00	42.65	1	27,036	0.00%
2022/03/08	3	42.37	3	42.65	41.75	0	27,012	0.00%
2022/03/07	5	43.73	3	43.62	43.00	2	26,897	0.01%
2022/03/04	3.1	46.29	22	46.57	45.50	-18.9	26,779	-0.07%
2022/03/03	8	47.36	9	46.91	46.55	-1	26,680	0.00%
2022/03/02	1.1	45.87	6	46.28	46.90	-4.9	26,600	-0.02%
2022/03/01	12	46.85	5	46.33	46.85	7	26,662	0.03%
2022/02/25	6	45.63	1	45.25	44.80	5	26,695	0.02%
2022/02/24	5	45.34	2	44.23	44.05	3	26,666	0.01%
2022/02/23	3	46.53	4	46.39	46.50	-1	26,540	0.00%
2022/02/22	31	47.35	0	0.00	45.40	31	26,548	0.12%
2022/02/21	10	47.84	5	47.90	47.75	5	26,443	0.02%
2022/02/18	11	46.95	2	46.90	47.95	9	26,335	0.03%
2022/02/17	24	48.26	16.1	47.57	46.70	7.9	26,355	0.03%
2022/02/16	8.3	46.13	8	47.37	48.15	0.3	25,774	0.00%
2022/02/15	2.1	44.36	13	44.50	43.80	-10.9	25,474	-0.04%
2022/02/14	6	44.03	5	43.66	43.50	1	25,529	0.00%
2022/02/11	2	45.30	1.1	45.54	45.70	0.9	25,612	0.00%
2022/02/10	19	45.70	5	45.22	45.20	14	25,949	0.05%
2022/02/09	3	45.03	0	0.00	45.20	3	25,870	0.01%
2022/02/08	1.5	44.47	7	44.51	44.95	-5.5	25,855	-0.02%
2022/02/07	5.2	43.15	2	42.78	43.90	3.2	25,760	0.01%
2022/01/26	24	41.41	2	41.60	41.60	22	25,716	0.09%
2022/01/25	7.1	41.89	2	42.15	40.80	5.1	26,178	0.02%
2022/01/24	1	40.90	1	42.95	42.80	0	26,203	0.00%
2022/01/21	3.1	43.22	2	42.50	42.55	1.1	26,324	0.00%
2022/01/20	1	44.90	0	0.00	44.45	1	26,539	0.00%
2022/01/19	4	44.61	3	44.97	44.80	1	27,174	0.00%
2022/01/18	2	45.75	6	45.24	44.80	-4	27,675	-0.01%
2022/01/17	9.3	46.59	4	46.05	45.60	5.3	27,640	0.02%
2022/01/14	2.3	44.73	2	44.50	44.15	0.3	27,650	0.00%
2022/01/13	4.1	45.57	1	45.80	45.65	3.1	27,830	0.01%
2022/01/12	3	46.52	2	46.85	46.00	1	28,004	0.00%
2022/01/11	7	47.21	6	46.71	46.50	1	27,968	0.00%
2022/01/10	2	48.75	4	48.61	48.70	-2	27,612	-0.01%
2022/01/07	5	48.73	2	48.68	47.75	3	27,341	0.01%
2022/01/06	4	50.06	5	49.86	49.60	-1	26,889	0.00%
2022/01/05	42	51.95	22	51.33	50.40	20	26,623	0.08%
2022/01/04	42	50.92	44.2	51.13	52.10	-2.2	26,245	-0.01%
2022/01/03	25	50.61	25.5	50.26	50.70	-0.5	25,790	0.00%
2021/12/30	58	51.53	49	51.84	50.30	9	25,335	0.04%
2021/12/29	16	50.69	11	50.47	50.60	5	24,493	0.02%
2021/12/28	13	50.41	19	50.30	50.00	-6	24,195	-0.02%
2021/12/27	78.2	50.69	72	50.54	51.70	6.2	23,728	0.03%
2021/12/24	20.1	50.37	16	50.17	49.40	4.1	22,652	0.02%
2021/12/23	122.4	49.99	128.6	50.16	49.90	-6.2	21,538	-0.03%	大買/大賣/
2021/12/22	54	46.27	69	46.73	47.35	-15	18,101	-0.08%
2021/12/21	9.6	43.28	19	43.68	43.05	-9.4	17,170	-0.05%
2021/12/20	26.1	45.43	36	45.88	45.15	-9.9	16,748	-0.06%
2021/12/17	22.1	45.71	19	45.32	45.40	3.1	16,239	0.02%
2021/12/16	171.1	46.49	155.5	46.65	46.25	15.6	15,573	0.10%	大買/大賣/
2021/12/15	109	43.37	118	43.61	43.80	-9	13,999	-0.06%	大買/大賣/
2021/12/14	12.5	40.56	12	40.09	40.80	0.5	12,584	0.00%
2021/12/13	23	41.01	64	41.58	42.25	-41	11,852	-0.35%
2021/12/10	11	38.88	27	40.72	38.45	-16	10,891	-0.15%
2021/12/09	6	38.48	0	0.00	38.30	6	10,460	0.06%
2021/12/08	8	38.79	6	38.65	38.20	2	10,373	0.02%
2021/12/07	11.5	38.87	56	39.11	39.10	-44.5	10,132	-0.44%
2021/12/03	1	36.10	4	36.15	36.20	-3	9,602	-0.03%
2021/12/02	3	36.20	0	0.00	35.65	3	9,638	0.03%
2021/12/01	0	0.00	1	36.30	36.45	-1	9,665	-0.01%
2021/11/30	0.3	36.35	1	35.70	36.25	-0.7	9,693	-0.01%
2021/11/29	6.3	35.29	7	35.52	35.45	-0.7	9,748	-0.01%
2021/11/26	6	36.01	2	35.90	35.75	4	9,817	0.04%
2021/11/25	12	37.70	4	37.20	37.10	8	9,738	0.08%
2021/11/24	2	37.83	9	38.07	38.05	-7	9,614	-0.07%
2021/11/23	8	37.59	1	36.80	36.85	7	9,542	0.07%
2021/11/22	4	37.58	0	0.00	37.70	4	9,567	0.04%
2021/11/19	4	37.59	2	37.30	37.35	2	9,684	0.02%
2021/11/17	1	37.25	0	0.00	37.15	1	9,687	0.01%
2021/11/16	1	38.00	2	38.78	37.30	-1	9,737	-0.01%
2021/11/15	3	38.50	4	37.96	38.40	-1	9,596	-0.01%
2021/11/12	1	37.35	4	37.53	37.20	-3	9,510	-0.03%
2021/11/11	6	37.58	10	37.67	36.55	-4	9,519	-0.04%
2021/11/10	12	37.67	6	37.55	37.30	6	9,529	0.06%
2021/11/09	21	37.45	15	37.24	37.70	6	9,481	0.06%
2021/11/08	2	35.70	3.5	35.01	35.50	-1.5	9,209	-0.02%
2021/11/05	5.5	34.61	4	34.41	34.40	1.5	9,380	0.02%
2021/11/04	0	0.00	1	35.65	35.25	-1	9,424	-0.01%
2021/11/03	5	35.49	4	35.54	35.20	1	9,455	0.01%
2021/11/02	11	37.37	11	37.15	35.45	0	9,494	0.00%
2021/11/01	1	36.95	0	0.00	36.80	1	9,020	0.01%
2021/10/29	12	37.00	17	37.17	36.80	-5	8,881	-0.06%
2021/10/28	19	36.78	23	37.12	36.30	-4	8,571	-0.05%
2021/10/27	16	36.59	3.4	36.99	36.30	12.7	8,202	0.15%
2021/10/26	9	36.38	32	36.78	37.25	-23	7,558	-0.30%
2021/10/25	2	34.10	0	0.00	33.90	2	7,035	0.03%
2021/10/22	0.4	34.90	0	0.00	34.80	0.4	7,167	0.00%
2021/10/21	3	34.87	1	35.50	35.30	2	7,157	0.03%
2021/10/20	2	35.08	11	35.01	35.30	-9	7,123	-0.13%
2021/10/19	3	33.23	4	33.28	33.00	-1	6,882	-0.01%
2021/10/18	0	0.00	5	31.70	32.20	-5	6,882	-0.07%
2021/10/14	1	30.55	0	0.00	30.85	1	7,241	0.01%
2021/10/13	5	30.10	0	0.00	29.90	5	7,365	0.07%
2021/10/12	0	0.00	5	30.60	30.75	-5	7,493	-0.07%
2021/10/08	3	33.02	4	32.58	31.30	-1	7,645	-0.01%
2021/10/07	5	31.30	2	31.35	31.65	3	7,809	0.04%
2021/10/06	0	0.00	1.5	31.03	30.55	-1.5	8,574	-0.02%
2021/10/05	1.5	30.08	0	0.00	30.60	1.5	9,372	0.02%
2021/10/01	1	30.45	3	31.18	30.45	-2	10,423	-0.02%
2021/09/30	1	32.30	0	0.00	32.15	1	11,451	0.01%
2021/09/29	0	0.00	1	32.25	31.30	-1	11,934	-0.01%
2021/09/28	1	32.45	1	32.25	32.35	0	12,399	0.00%
2021/09/27	1	33.55	1	33.35	33.25	0	12,598	0.00%
2021/09/24	0	0.00	1	33.05	32.70	-1	12,832	-0.01%
2021/09/23	1	32.45	0	0.00	32.05	1	13,219	0.01%
2021/09/22	1	30.70	2	31.20	31.50	-1	13,700	-0.01%
2021/09/15	1	32.25	0	0.00	32.60	1	16,277	0.01%
2021/09/14	0.7	33.00	0	0.00	32.15	0.7	16,573	0.00%
2021/09/13	1	32.65	1	33.25	32.65	0	16,735	0.00%
2021/09/09	0	0.00	2	32.78	33.00	-2	17,150	-0.01%
2021/09/08	4	32.24	1	32.55	32.05	3	17,334	0.02%
2021/09/07	4	32.76	4	32.94	33.45	0	17,836	0.00%
2021/09/06	12	34.01	0	0.00	33.45	12	18,298	0.07%
2021/09/03	4	34.74	0.1	34.95	34.90	3.9	18,328	0.02%
2021/09/02	1	36.05	0	0.00	34.45	1	18,386	0.01%
2021/09/01	3	36.37	0	0.00	35.80	3	18,456	0.02%
2021/08/31	1	35.90	0	0.00	35.95	1	18,438	0.01%
2021/08/27	1	35.70	0	0.00	35.65	1	18,817	0.01%
2021/08/26	9	36.45	13	36.28	36.85	-4	19,040	-0.02%
2021/08/25	6	36.23	2	35.50	36.10	4	19,122	0.02%
2021/08/24	1	34.90	0	0.00	34.25	1	19,301	0.01%
2021/08/23	6	34.57	1	34.95	34.90	5	19,627	0.03%
2021/08/20	5	33.08	3	33.02	34.05	2	19,925	0.01%
2021/08/19	3	33.53	10	32.81	32.50	-7	20,009	-0.03%
2021/08/18	11	32.11	1	33.20	34.45	10	20,301	0.05%
2021/08/17	5	33.30	0	0.00	31.80	5	20,427	0.02%
2021/08/16	1	33.95	15	35.34	34.10	-14	20,432	-0.07%
2021/08/13	4	36.60	20	37.09	35.80	-16	20,452	-0.08%
2021/08/12	4	38.28	3	39.10	38.25	1	20,523	0.00%
2021/08/11	7	38.57	3	38.65	38.95	4	20,594	0.02%
2021/08/10	2	37.75	2	37.65	37.65	0	20,667	0.00%
2021/08/09	34	38.07	15	38.20	37.05	19	20,854	0.09%
2021/08/06	5	37.95	18	37.10	37.60	-13	21,081	-0.06%
2021/08/05	6	36.63	3	36.73	36.60	3	21,273	0.01%
2021/08/04	1	37.55	0	0.00	37.45	1	21,764	0.00%
2021/08/03	5	38.05	2	38.30	37.65	3	22,054	0.01%
2021/08/02	0	0.00	1	37.50	38.00	-1	22,273	0.00%
2021/07/30	2	37.90	1	37.85	37.90	1	22,477	0.00%
2021/07/29	0.1	37.90	24	38.04	38.40	-23.9	22,689	-0.11%
2021/07/28	2	37.73	0	0.00	38.10	2	22,900	0.01%
2021/07/27	11.2	39.61	6	40.12	39.65	5.2	23,195	0.02%
2021/07/26	9	41.62	9	41.48	41.60	0	23,492	0.00%
2021/07/23	0	0.00	5	39.46	40.05	-5	24,314	-0.02%
2021/07/22	18	38.74	2	39.28	38.90	16	24,927	0.06%
2021/07/21	3	38.53	1	38.60	37.75	2	25,844	0.01%
2021/07/20	6	38.07	26	38.58	37.75	-20	25,772	-0.08%
2021/07/19	12	40.00	4	40.13	39.80	8	25,664	0.03%
2021/07/16	2	41.35	0	0.00	40.50	2	25,559	0.01%
2021/07/15	2	40.98	4	41.06	40.90	-2	25,443	-0.01%
2021/07/14	5	41.72	3	41.63	40.45	2	25,327	0.01%
2021/07/13	18	43.87	42	43.75	41.35	-24	25,095	-0.10%
2021/07/12	26	43.48	6	43.01	43.15	20	24,316	0.08%
2021/07/09	39	42.01	20	42.77	41.20	19	23,498	0.08%
2021/07/08	13	42.02	13	41.82	42.40	0	22,982	0.00%
2021/07/07	32	41.36	13	41.07	40.80	19	22,452	0.08%
2021/07/06	1	40.80	30	42.00	43.00	-29	21,586	-0.13%
2021/07/05	32	38.47	61	38.17	39.10	-29	21,259	-0.14%
2021/07/02	53	38.05	3	38.12	37.60	50	21,926	0.23%
2021/07/01	1	36.65	55.2	36.84	36.90	-54.2	21,974	-0.25%
2021/06/30	10	38.67	8	38.66	38.15	2	21,976	0.01%
2021/06/29	6	39.33	16	38.58	37.25	-10	21,852	-0.05%
2021/06/28	46	40.57	32.4	40.20	39.75	13.6	21,547	0.06%
2021/06/25	7	37.79	19.8	39.29	39.80	-12.8	20,099	-0.06%
2021/06/24	55	35.40	11	36.10	36.20	44	19,674	0.22%
2021/06/23	17	34.09	5	34.96	35.80	12	19,435	0.06%
2021/06/22	2	34.20	6	33.48	33.40	-4	19,356	-0.02%
2021/06/21	6	34.41	4	34.45	34.05	2	19,369	0.01%
2021/06/18	16	36.52	12.2	36.41	35.85	3.8	19,561	0.02%
2021/06/17	2	36.10	3	36.02	36.30	-1	21,100	0.00%
2021/06/16	27	35.64	9	36.13	35.25	18	22,480	0.08%
2021/06/15	11	35.44	9	36.19	36.55	2	23,594	0.01%
2021/06/11	5	33.69	10	33.26	33.25	-5	24,009	-0.02%
2021/06/10	0	0.00	7	33.36	33.20	-7	24,903	-0.03%
2021/06/09	4	33.34	3	34.48	33.25	1	25,010	0.00%
2021/06/08	1	35.15	0	0.00	34.75	1	24,966	0.00%
2021/06/07	5	35.30	4	35.05	34.30	1	24,939	0.00%
2021/06/04	4	36.39	5	36.32	36.10	-1	24,757	0.00%
2021/06/03	19	36.32	4	36.36	36.20	15	24,630	0.06%
2021/06/02	2	36.10	10	36.04	35.40	-8	24,417	-0.03%
2021/06/01	5	37.06	9	36.44	36.70	-4	24,292	-0.02%
2021/05/31	21	36.51	29	36.15	36.40	-8	24,079	-0.03%
2021/05/28	12	33.55	8	33.33	33.80	4	24,205	0.02%
2021/05/27	9	30.99	2	31.30	30.75	7	24,751	0.03%
2021/05/26	6	30.69	6	30.24	30.40	0	24,713	0.00%
2021/05/25	2	30.58	11	29.60	31.15	-9	24,380	-0.04%
2021/05/24	0	0.00	4	27.85	28.35	-4	24,247	-0.02%
2021/05/21	12	27.71	4	27.74	27.90	8	24,179	0.03%
2021/05/20	5	27.48	3	27.35	26.65	2	24,303	0.01%
2021/05/19	0	0.00	1	27.95	27.65	-1	24,174	0.00%
2021/05/18	7	27.17	3	27.35	28.15	4	24,050	0.02%
2021/05/17	0	0.00	18.3	25.90	25.60	-18.3	23,768	-0.08%
2021/05/14	2	30.05	1	28.20	28.40	1	23,502	0.00%
2021/05/13	1	30.65	8	30.15	29.85	-7	23,224	-0.03%
2021/05/12	1	33.00	14.3	30.94	30.40	-13.3	22,926	-0.06%
2021/05/11	14	32.95	5.5	32.69	32.10	8.5	22,378	0.04%
2021/05/10	17	36.46	4	36.08	35.30	13	22,094	0.06%
2021/05/07	2	34.93	11	35.04	36.95	-9	21,966	-0.04%
2021/05/06	6.3	34.46	3	35.10	34.30	3.3	21,867	0.01%
2021/05/05	9	36.38	7	36.51	34.45	2	21,673	0.01%
2021/05/04	21	37.20	67	37.18	36.10	-46	21,592	-0.21%
2021/05/03	34	40.09	22.8	40.35	38.70	11.2	21,235	0.05%
2021/04/29	74	46.59	75	45.99	42.95	-1	20,791	0.00%
2021/04/28	16	43.66	31.2	44.37	45.10	-15.2	19,829	-0.08%
2021/04/27	53.2	42.27	51.2	42.91	41.00	2	19,229	0.01%
2021/04/26	0	0.00	6.3	39.90	39.90	-6.3	18,422	-0.03%
2021/04/23	3	34.38	3	36.00	36.30	0	18,508	0.00%
2021/04/22	2.3	33.92	1	34.55	33.00	1.3	18,616	0.01%
2021/04/21	4	33.49	0	0.00	34.40	4	18,814	0.02%
2021/04/20	2	33.00	1	34.15	34.15	1	18,976	0.01%
2021/04/19	2	35.45	8	37.40	34.50	-6	19,413	-0.03%
2021/04/16	1	35.90	1	36.40	36.40	0	20,088	0.00%
2021/04/15	5	35.40	10	34.25	35.70	-5	20,268	-0.02%
2021/04/14	2	33.30	1	35.00	35.10	1	20,395	0.00%
2021/04/13	3	37.00	3	37.33	37.00	0	20,488	0.00%
2021/04/12	8	35.35	38	35.15	38.00	-30	20,566	-0.15%
2021/04/09	17	38.18	3	39.18	37.80	14	20,758	0.07%
2021/04/08	91.2	41.49	44.2	41.72	41.95	47	20,895	0.22%
2021/04/07	3.5	38.26	9	38.59	38.90	-5.5	19,783	-0.03%
2021/04/06	33	34.38	8	34.89	35.40	25	19,602	0.13%
2021/04/01	10	31.06	27	30.61	32.20	-17	19,483	-0.09%
2021/03/31	16	29.19	23	29.53	29.30	-7	19,341	-0.04%
2021/03/30	32	28.92	38	28.88	29.30	-6	19,307	-0.03%
2021/03/29	10	26.60	17.5	26.96	26.95	-7.5	19,141	-0.04%
2021/03/26	11	26.18	47	26.07	26.20	-36	19,240	-0.19%
2021/03/25	11.2	26.02	7	26.27	25.75	4.2	19,364	0.02%
2021/03/24	6	24.84	18	24.60	25.30	-12	20,185	-0.06%
2021/03/23	37	24.23	59	24.34	24.45	-22	20,830	-0.11%
2021/03/22	325	27.09	242	26.59	26.00	83	20,580	0.40%	大買/大賣/
2021/03/19	56	24.82	104	25.05	25.55	-48	19,048	-0.25%	大賣/
2021/03/18	85	22.78	89	22.84	23.25	-4	17,938	-0.02%
2021/03/17	42	20.17	36	20.56	21.15	6	16,444	0.04%
2021/03/16	51	19.76	52	19.91	19.25	-1	15,750	-0.01%
2021/03/15	23	18.42	11	18.32	18.50	12	14,969	0.08%
2021/03/12	20	17.93	20	17.75	17.90	0	15,063	0.00%
2021/03/11	5	17.45	16	17.43	17.70	-11	15,623	-0.07%
2021/03/10	20	17.28	20	17.18	17.00	0	15,916	0.00%
2021/03/09	27	16.82	21	16.92	17.10	6	16,439	0.04%
2021/03/08	18	17.20	22	17.03	16.80	-4	17,152	-0.02%
2021/03/05	3	17.28	11	17.47	17.30	-8	17,645	-0.05%
2021/03/04	10	17.40	5	17.51	17.35	5	17,670	0.03%
2021/03/03	22	17.98	12	17.99	17.80	10	17,605	0.06%
2021/03/02	6	19.04	15.1	19.27	19.45	-9.1	17,445	-0.05%
2021/02/25	0	0.00	5	17.57	17.55	-5	16,460	-0.03%
2021/02/24	7	17.76	1	17.75	17.50	6	16,430	0.04%
2021/02/23	0	0.00	5	17.53	17.50	-5	16,298	-0.03%
2021/02/22	8	17.87	3	17.97	17.70	5	16,355	0.03%
2021/02/19	13	17.23	2	17.25	17.25	11	16,104	0.07%
2021/02/17	0	0.00	2	16.10	16.60	-2	15,983	-0.01%
2021/02/05	2	15.98	2	15.88	15.80	0	15,950	0.00%
2021/02/04	2	16.08	7	16.12	16.10	-5	16,037	-0.03%
2021/02/03	1	16.35	0	0.00	16.10	1	16,018	0.01%
2021/02/02	1	16.30	1	16.15	16.15	0	16,054	0.00%
2021/02/01	2.1	16.34	1	16.20	16.20	1.1	16,069	0.01%
2021/01/29	0	0.00	4	17.39	16.50	-4	16,124	-0.02%
2021/01/28	7	16.98	8	17.04	17.05	-1	16,239	-0.01%
2021/01/27	1	16.55	1	16.60	16.65	0	16,178	0.00%
2021/01/26	7	16.69	1	16.60	16.25	6	16,403	0.04%
2021/01/25	2	15.78	2	16.00	15.95	0	16,194	0.00%
2021/01/22	0	0.00	11	16.04	15.95	-11	16,058	-0.07%
2021/01/21	2	16.18	1	16.20	15.90	1	16,017	0.01%
2021/01/20	3	17.08	4	16.83	16.40	-1	15,875	-0.01%
2021/01/19	13	17.23	5	17.39	17.55	8	15,684	0.05%
2021/01/18	4	17.29	5	17.17	17.20	-1	15,497	-0.01%
2021/01/15	3	18.05	3	17.80	17.80	0	15,367	0.00%
2021/01/14	1	18.10	4	17.98	18.25	-3	15,141	-0.02%
2021/01/13	0	0.00	14	17.58	17.45	-14	14,972	-0.09%
2021/01/12	11	17.51	2	17.60	17.10	9	14,844	0.06%
2021/01/11	24	17.56	49	17.63	18.25	-25	14,511	-0.17%
2021/01/08	33	16.92	32	16.79	16.75	1	14,277	0.01%
2021/01/07	6	16.52	2	16.30	16.70	4	14,733	0.03%
2021/01/06	7	16.29	2	16.10	16.00	5	14,688	0.03%
2021/01/05	3	16.65	5	16.71	16.55	-2	14,508	-0.01%
2021/01/04	14	17.16	8	17.23	16.95	6	14,338	0.04%
2020/12/31	19	16.62	2	16.58	16.30	17	13,928	0.12%
2020/12/30	0	0.00	2	16.20	16.15	-2	13,640	-0.01%
2020/12/29	3	16.20	1	16.25	16.15	2	13,589	0.01%
2020/12/28	1	16.00	1	16.15	16.15	0	13,565	0.00%
2020/12/25	2	16.30	11	16.49	16.50	-9	13,417	-0.07%
2020/12/24	0	0.00	1	16.00	16.30	-1	13,307	-0.01%
2020/12/23	0	0.00	20	15.75	15.85	-20	13,152	-0.15%
2020/12/22	1	16.45	7	16.52	15.70	-6	13,100	-0.05%
2020/12/21	2	16.68	4	16.91	16.55	-2	12,998	-0.02%
2020/12/18	18	17.15	2	16.73	16.70	16	13,098	0.12%
2020/12/17	27	17.16	42	17.21	17.35	-15	12,820	-0.12%
2020/12/16	3	16.00	1	15.80	15.80	2	12,522	0.02%
2020/12/15	13	16.45	22	15.82	15.80	-9	12,475	-0.07%
2020/12/14	1	16.35	21	16.31	16.20	-20	12,329	-0.16%
2020/12/11	1	15.45	11	15.48	15.30	-10	11,888	-0.08%
2020/12/10	0	0.00	20	15.75	15.45	-20	11,707	-0.17%
2020/12/09	2	15.38	1	15.35	15.35	1	11,550	0.01%
2020/12/08	19	15.86	3	15.92	15.80	16	11,360	0.14%
2020/12/07	12	15.59	14	15.38	16.00	-2	11,045	-0.02%
2020/12/04	25	15.20	24	15.49	15.50	1	10,384	0.01%
2020/12/03	35	15.24	47	15.36	15.15	-12	10,014	-0.12%
2020/12/02	18	14.22	32	14.56	14.60	-14	9,500	-0.15%
2020/12/01	31	13.89	109	14.07	14.20	-78	8,759	-0.89%	大賣/
2020/11/30	1	12.85	8	12.86	12.95	-7	8,208	-0.09%
2020/11/26	10	12.40	16	12.38	12.35	-6	8,290	-0.07%
2020/11/25	19	12.28	27	12.26	12.00	-8	7,863	-0.10%
2020/11/24	1	11.85	1	12.05	11.90	0	7,777	0.00%
2020/11/23	1	11.90	0	0.00	11.90	1	7,737	0.01%
2020/11/19	22	12.12	20	12.00	11.95	2	7,714	0.03%
2020/11/18	6	11.63	6	11.71	11.50	0	7,661	0.00%
2020/11/17	7	11.70	0	0.00	11.70	7	7,784	0.09%
2020/11/16	5	11.35	0	0.00	11.35	5	7,756	0.06%
2020/11/13	1	11.35	2	11.35	11.40	-1	7,779	-0.01%
2020/11/12	3	11.68	2	11.25	11.40	1	7,793	0.01%
2020/11/11	1	11.65	3	11.80	12.00	-2	7,663	-0.03%
2020/11/10	8	11.97	2	12.20	11.60	6	7,638	0.08%
2020/11/09	2	12.15	3	12.07	11.95	-1	7,582	-0.01%
2020/11/06	5	12.35	3	12.23	12.15	2	7,633	0.03%
2020/11/05	3	12.65	6.6	12.43	12.40	-3.6	7,524	-0.05%
2020/11/04	1	12.15	0	0.00	12.15	1	7,283	0.01%
2020/11/03	11	12.26	6	12.48	12.05	5	7,167	0.07%
2020/11/02	0	0.00	11	11.65	11.80	-11	6,852	-0.16%
2020/10/30	6	11.95	2	11.88	11.70	4	6,847	0.06%
2020/10/29	3	11.22	4	11.60	11.90	-1	6,819	-0.01%
2020/10/28	2	11.70	0	0.00	11.55	2	6,764	0.03%
2020/10/26	8	12.18	0	0.00	11.95	8	6,669	0.12%
2020/10/23	1	11.85	1	12.15	12.00	0	6,583	0.00%
2020/10/22	0	0.00	1	12.15	11.95	-1	6,535	-0.02%
2020/10/21	5	12.05	1	11.95	12.05	4	6,496	0.06%
2020/10/20	4	11.98	0	0.00	12.20	4	6,428	0.06%
2020/10/19	2	11.65	2	11.93	12.25	0	6,340	0.00%
2020/10/16	12	12.00	3	12.12	11.50	9	6,182	0.15%
2020/10/15	0	0.00	11	12.31	12.40	-11	5,884	-0.19%
2020/10/14	0	0.00	7	10.71	11.30	-7	5,207	-0.13%
2020/10/13	5	10.35	0	0.00	10.40	5	5,081	0.10%
2020/10/12	1	10.45	0	0.00	10.40	1	5,080	0.02%
2020/10/08	0	0.00	1	10.65	10.45	-1	5,104	-0.02%
2020/10/06	1	10.35	0	0.00	10.40	1	5,482	0.02%
2020/10/05	2	10.25	2	10.28	10.40	0	5,580	0.00%
2020/09/30	2	9.93	7	10.06	10.05	-5	5,524	-0.09%
2020/09/29	0	0.00	1	10.00	10.05	-1	5,539	-0.02%
2020/09/28	2	9.90	3	10.11	10.20	-1	5,547	-0.02%
2020/09/25	2	9.86	2	9.97	9.73	0	5,558	0.00%
2020/09/24	7	10.07	17	10.13	9.90	-10	5,572	-0.18%
2020/09/23	13	11.11	13	11.05	10.50	0	5,481	0.00%
2020/09/22	18	11.88	5	11.69	11.50	13	5,275	0.25%
2020/09/21	3	11.50	12	11.95	12.00	-9	4,595	-0.20%
2020/09/18	5	10.90	14	10.84	10.95	-9	4,053	-0.22%
2020/09/17	4	10.58	4	10.55	10.50	0	3,951	0.00%
2020/09/16	0	0.00	1	10.20	10.40	-1	3,812	-0.03%
2020/09/15	1	10.30	1	10.15	10.15	0	3,766	0.00%
2020/09/14	0	0.00	1	10.10	10.10	-1	3,746	-0.03%
2020/09/11	2	9.87	2	9.75	9.75	0	3,660	0.00%
2020/09/09	2	9.90	6	10.00	10.15	-4	3,622	-0.11%
2020/09/08	6	10.30	27	10.20	10.00	-21	3,600	-0.58%
2020/09/07	0	0.00	5	10.55	10.15	-5	3,584	-0.14%
2020/09/04	2	10.03	1	10.20	10.15	1	3,526	0.03%
2020/09/03	2	10.02	16	10.13	10.10	-14	3,464	-0.40%
2020/09/02	3	9.98	0	0.00	10.05	3	3,440	0.09%
2020/09/01	3	10.19	3	10.13	10.35	0	3,458	0.00%
2020/08/31	0	0.00	1	9.74	9.74	-1	3,241	-0.03%
2020/08/28	1	9.84	0	0.00	9.61	1	3,232	0.03%
2020/08/26	5	9.61	1	9.69	9.60	4	3,253	0.12%
2020/08/25	0	0.00	1	9.75	9.68	-1	3,253	-0.03%
2020/08/24	12	9.78	0	0.00	9.75	12	3,292	0.36%
2020/08/21	1	9.81	5	9.79	9.86	-4	3,349	-0.12%
2020/08/19	2	9.62	0	0.00	9.58	2	3,148	0.06%
2020/08/18	0	0.00	2	9.67	9.59	-2	3,095	-0.06%
2020/08/13	0	0.00	131	9.31	9.26	-131	3,027	-4.33%	大賣/鉅額交易
2020/08/12	136	9.60	3	9.68	9.47	133	2,993	4.44%	大買/鉅額交易
2020/08/06	5	9.21	0	0.00	9.13	5	2,864	0.17%
2020/08/03	0	0.00	1	8.96	8.98	-1	2,838	-0.04%
2020/07/21	2	9.50	2	9.68	9.20	0	2,765	0.00%
2020/07/14	15	9.67	2	10.00	9.51	13	2,461	0.53%
2020/07/13	10	9.84	4	10.00	10.00	6	2,334	0.26%
2020/07/08	1	9.28	0	0.00	9.28	1	1,897	0.05%
2020/07/03	0	0.00	7	9.31	9.44	-7	1,763	-0.40%
2020/07/02	5	9.38	0	0.00	9.23	5	1,668	0.30%
2020/06/30	2	8.30	6	8.52	8.63	-4	1,448	-0.28%
2020/06/22	0	0.00	10	8.11	8.03	-10	1,329	-0.75%
2020/06/10	5	8.28	0	0.00	8.26	5	1,361	0.37%
2020/06/09	11	8.37	10	8.30	8.19	1	1,376	0.07%
2020/06/08	10	8.54	1	8.54	8.54	9	1,319	0.68%
2020/06/03	10	7.77	0	0.00	7.76	10	1,200	0.83%
2020/06/02	1	7.75	4	7.79	7.75	-3	1,177	-0.25%
2020/05/28	0	0.00	10	7.73	7.86	-10	1,033	-0.97%
2020/05/20	3	7.03	0	0.00	7.04	3	847	0.35%
2020/04/27	0	0.00	40	6.74	6.76	-40	748	-5.35%
2020/04/24	1	6.60	10	6.57	6.57	-9	736	-1.22%
2020/04/23	0	0.00	9	6.57	6.56	-9	742	-1.21%
2020/04/15	0.8	6.91	5	6.69	6.96	-4.2	783	-0.53%
2020/04/07	0	0.00	10	6.21	6.16	-10	829	-1.21%
2020/03/30	1	5.78	0	0.00	5.83	1	866	0.12%
2020/03/20	0	0.00	6	5.40	5.36	-6	1,033	-0.58%
2020/03/19	0	0.00	5	5.05	5.04	-5	1,011	-0.49%
2020/03/13	0.5	6.63	0	0.00	6.57	0.5	980	0.05%
2020/03/12	0	0.00	5	7.44	7.17	-5	958	-0.52%
2020/03/11	0	0.00	1	7.84	7.80	-1	963	-0.10%
2020/03/05	0	0.00	1	8.45	8.33	-1	1,091	-0.09%
2020/03/02	0	0.00	1	8.17	8.10	-1	1,242	-0.08%
2020/02/25	0	0.00	1	8.42	8.45	-1	1,286	-0.08%
2020/02/21	0	0.00	55	8.64	8.61	-55	1,287	-4.27%
2020/02/19	0	0.00	1	8.67	8.69	-1	1,295	-0.08%
2020/02/12	0	0.00	1	8.62	8.57	-1	1,334	-0.07%
2020/01/16	1	9.78	0	0.00	9.72	1	1,258	0.08%
2020/01/15	5	9.69	0	0.00	9.84	5	1,273	0.39%
2020/01/06	0	0.00	10	9.81	9.76	-10	1,147	-0.87%
2019/12/24	1	10.35	0	0.00	10.20	1	1,038	0.10%
2019/12/19	0	0.00	10	9.89	9.90	-10	890	-1.12%
2019/12/18	1	9.92	0	0.00	9.92	1	898	0.11%
2019/12/17	10	10.10	2	9.97	9.92	8	906	0.88%
2019/12/13	0	0.00	2	9.85	9.83	-2	901	-0.22%
2019/12/06	0	0.00	1	9.84	9.88	-1	843	-0.12%
2019/12/05	2	10.13	0	0.00	9.98	2	820	0.24%
2019/11/28	5	9.81	0	0.00	9.65	5	654	0.76%
2019/11/27	1	9.40	1	9.65	9.65	0	559	0.00%
2019/11/26	0	0.00	2	9.53	9.46	-2	516	-0.39%
2019/11/25	0	0.00	1	9.08	9.09	-1	463	-0.22%
2019/11/14	0	0.00	3	9.00	8.96	-3	486	-0.62%
2019/11/13	3	8.90	0	0.00	8.89	3	495	0.61%
2019/11/05	0	0.00	1	8.71	8.72	-1	488	-0.20%
2019/09/26	0	0.00	20	8.70	8.69	-20	543	-3.68%
2019/09/25	0	0.00	0.1	8.87	8.86	-0.1	540	-0.03%
2019/09/10	0	0.00	1	9.07	9.00	-1	511	-0.20%
2019/09/06	1	9.05	0	0.00	9.01	1	505	0.20%
2019/08/26	1	8.75	0	0.00	8.74	1	518	0.19%
2019/08/21	1	8.80	0	0.00	8.92	1	515	0.19%
2019/08/20	1	9.02	0	0.00	8.87	1	514	0.19%
2019/08/12	10	8.20	0	0.00	8.21	10	474	2.11%
2019/08/02	1	8.65	0	0.00	8.62	1	505	0.20%
2019/08/01	10	8.76	1	8.71	8.80	9	514	1.75%
2019/07/18	1	9.05	0	0.00	9.04	1	533	0.19%
2019/07/15	0	0.00	4	9.16	9.12	-4	551	-0.73%
2019/07/09	1	9.24	0	0.00	9.19	1	637	0.16%
2019/07/01	0	0.00	3	9.40	9.35	-3	707	-0.42%
2019/06/27	1	9.25	0	0.00	9.36	1	729	0.14%
2019/06/25	1	9.32	0	0.00	9.28	1	745	0.13%
2019/06/21	4	9.39	0	0.00	9.42	4	746	0.54%
2019/06/20	2	9.13	0	0.00	9.22	2	759	0.26%
2019/06/06	0	0.00	2	8.93	8.90	-2	1,292	-0.15%
2019/05/28	0	0.00	2	9.06	9.06	-2	1,718	-0.12%
2019/05/22	0	0.00	2	9.21	9.16	-2	1,791	-0.11%
2019/05/13	2	9.55	0	0.00	9.40	2	1,860	0.11%
2019/05/03	2	10.25	0	0.00	10.25	2	1,870	0.11%
2019/05/02	1	10.30	0	0.00	10.25	1	1,870	0.05%
2019/04/24	5	10.60	0	0.00	10.50	5	1,876	0.27%
2019/04/16	2	11.10	0	0.00	11.05	2	1,916	0.10%
2019/04/11	6	10.76	0	0.00	10.70	6	1,867	0.32%
2019/04/10	1	10.60	0	0.00	10.70	1	1,860	0.05%
2019/04/09	0	0.00	2	10.55	10.50	-2	1,859	-0.11%
2019/04/03	0	0.00	1	10.50	10.60	-1	1,847	-0.05%
2019/04/02	0	0.00	2	10.35	10.35	-2	1,837	-0.11%
2019/03/27	0	0.00	3	10.50	10.50	-3	1,882	-0.16%
2019/03/19	0	0.00	0.1	10.85	10.85	-0.1	2,024	0.00%
2019/03/18	0	0.00	53	10.90	10.90	-53	2,071	-2.56%
2019/03/15	5	10.85	0	0.00	11.05	5	2,071	0.24%
2019/03/14	2	11.68	0	0.00	11.45	2	1,864	0.11%
2019/03/13	0	0.00	2	11.85	11.60	-2	1,866	-0.11%
2019/03/12	4	11.95	30	11.85	11.80	-26	1,863	-1.40%
2019/03/11	5	11.90	2	11.85	11.85	3	1,734	0.17%
2019/03/08	1	11.15	0	0.00	12.00	1	1,706	0.06%
2019/03/07	0	0.00	5	11.40	11.30	-5	1,642	-0.30%
2019/03/06	0	0.00	17	11.34	11.45	-17	1,629	-1.04%
2019/03/05	31	11.45	1	11.60	11.30	30	1,589	1.89%
2019/03/04	5	11.10	4	11.30	11.25	1	1,493	0.07%
2019/02/26	0	0.00	0.1	10.65	10.65	-0.1	1,372	-0.01%
2019/02/25	1	10.95	1	10.85	10.85	0	1,429	0.00%
2019/02/22	2	10.75	4	10.75	10.70	-2	1,403	-0.14%
2019/02/18	15	10.62	4	10.58	10.55	11	1,369	0.80%
2019/02/15	0	0.00	1	10.30	10.25	-1	1,309	-0.08%
2019/02/14	0	0.00	3	10.35	10.35	-3	1,313	-0.23%
2019/01/29	2	10.20	0	0.00	10.15	2	1,294	0.15%
2019/01/23	1	10.15	1	10.15	10.10	0	1,262	0.00%
2019/01/21	0	0.00	3	10.25	10.25	-3	1,274	-0.24%
2019/01/18	0	0.00	5	10.35	10.30	-5	1,281	-0.39%
2019/01/17	0	0.00	1	10.25	10.25	-1	1,286	-0.08%
2019/01/14	2	10.30	0	0.00	10.25	2	1,279	0.16%
2019/01/11	3	10.77	0	0.00	10.40	3	1,273	0.24%
2019/01/03	1	10.25	0	0.00	10.25	1	1,255	0.08%
2018/12/28	0	0.00	3	10.20	10.65	-3	1,260	-0.24%
2018/12/24	2	10.65	0	0.00	10.55	2	1,267	0.16%
2018/12/22	7	10.61	6	10.05	10.75	1	1,263	0.08%
2018/12/21	0	0.00	3	10.00	10.15	-3	1,233	-0.24%
2018/12/19	2	10.58	0	0.00	10.55	2	1,202	0.17%
2018/12/18	2	10.63	0	0.00	10.45	2	1,195	0.17%
2018/12/17	19	11.12	2	11.10	11.10	17	1,163	1.46%
2018/12/13	0	0.00	2	10.63	10.50	-2	1,022	-0.20%
2018/12/12	1	10.75	0	0.00	10.70	1	1,017	0.10%
2018/12/11	9	10.73	1	10.85	10.60	8	988	0.81%
2018/12/10	0	0.00	4	10.20	10.40	-4	934	-0.43%
2018/12/07	0	0.00	2	10.20	10.25	-2	890	-0.22%
2018/12/06	4	10.54	0	0.00	10.10	4	882	0.45%
2018/12/05	1	10.25	1	10.00	11.05	0	858	0.00%
2018/11/30	0	0.00	3	9.94	9.95	-3	831	-0.36%
2018/11/29	2	9.86	0	0.00	9.81	2	848	0.24%
2018/11/23	1	9.56	0	0.00	9.47	1	844	0.12%
2018/11/22	11	9.68	8	9.61	9.58	3	836	0.36%
2018/11/20	0	0.00	4	9.20	9.17	-4	788	-0.51%
2018/11/19	0	0.00	7	9.05	9.11	-7	808	-0.87%
2018/11/15	6	8.50	0	0.00	8.55	6	863	0.70%
2018/11/14	0	0.00	1	8.40	8.44	-1	873	-0.11%
2018/11/06	0	0.00	2	8.32	8.33	-2	974	-0.21%
2018/11/02	0	0.00	5	8.47	8.54	-5	1,047	-0.48%
2018/10/29	3	8.07	0	0.00	8.03	3	1,038	0.29%
2018/10/25	1	7.94	0	0.00	7.77	1	1,033	0.10%
2018/10/22	0	0.00	2	8.64	8.68	-2	1,013	-0.20%
2018/10/11	1	8.64	0	0.00	8.64	1	1,004	0.10%
2018/10/09	2	9.93	0	0.00	9.60	2	972	0.21%
2018/10/05	11	10.04	12	9.93	9.89	-1	965	-0.10%
2018/10/04	0	0.00	10	10.30	10.20	-10	941	-1.06%
2018/09/20	5	10.45	0	0.00	10.25	5	974	0.51%
2018/09/11	0	0.00	8	10.34	10.40	-8	1,070	-0.75%
2018/09/05	13	10.70	3	11.00	10.70	10	1,182	0.85%
2018/09/04	7	11.05	7	11.12	11.05	0	1,180	0.00%
2018/08/23	0	0.00	1	11.70	11.70	-1	1,561	-0.06%
2018/08/22	0	0.00	1	11.45	11.30	-1	1,510	-0.07%
2018/08/17	0	0.00	3	11.40	11.15	-3	1,529	-0.20%
2018/08/16	3	11.00	0	0.00	11.20	3	1,503	0.20%
2018/08/13	1	10.50	0	0.00	10.50	1	1,501	0.07%
2018/08/09	6	11.16	5	11.05	11.30	1	1,473	0.07%
2018/07/26	2	10.70	0	0.00	10.65	2	1,549	0.13%
2018/07/19	3	10.70	0	0.00	10.65	3	1,565	0.19%
2018/07/17	10	10.50	0	0.00	10.40	10	1,582	0.63%
2018/07/12	0	0.00	10	10.50	10.55	-10	1,598	-0.63%
2018/07/06	2	10.00	0	0.00	10.20	2	1,643	0.12%
2018/07/03	0	0.00	2	11.20	10.70	-2	1,726	-0.12%
2018/07/02	0	0.00	2	11.20	11.05	-2	1,718	-0.12%
2018/06/28	1	11.00	0	0.00	11.05	1	1,750	0.06%
2018/06/19	10	11.35	0	0.00	11.20	10	1,721	0.58%
2018/06/13	6	11.61	11	11.89	11.55	-5	1,709	-0.29%
2018/06/11	5	11.60	0	0.00	11.45	5	1,621	0.31%
2018/06/08	17	11.46	10	11.60	11.45	7	1,541	0.45%
2018/06/07	15	11.58	18	11.22	11.75	-3	1,481	-0.20%
2018/06/06	15	10.60	0	0.00	10.70	15	1,304	1.15%
2018/06/04	5	10.50	5	10.75	10.55	0	1,357	0.00%
2018/05/23	2	9.96	0	0.00	9.93	2	1,399	0.14%
2018/05/18	3	10.05	0	0.00	10.05	3	1,400	0.21%
2018/05/16	1	9.75	0	0.00	9.60	1	1,411	0.07%
2018/05/15	5	10.15	0	0.00	10.10	5	1,384	0.36%
2018/05/14	0	0.00	12	10.53	10.10	-12	1,446	-0.83%
2018/05/07	0	0.00	5	10.70	10.70	-5	1,440	-0.35%
2018/05/04	5	10.80	0	0.00	10.70	5	1,455	0.34%
2018/05/02	0	0.00	1	10.80	10.80	-1	1,471	-0.07%
2018/04/17	0	11.40	0	0.00	11.30	0	1,626	0.00%
2018/04/16	5	11.80	0	0.00	11.60	5	1,633	0.31%
2018/04/12	5	12.20	0	0.00	12.00	5	1,740	0.29%
2018/04/11	1	12.50	0	0.00	12.20	1	1,777	0.06%
2018/04/09	0	0.00	2	12.05	12.00	-2	1,872	-0.11%
2018/04/03	0	0.00	10	11.65	11.80	-10	1,905	-0.52%
2018/03/26	0	0.00	10	11.50	11.75	-10	2,578	-0.39%
2018/03/23	0	0.00	1	11.60	11.65	-1	2,675	-0.04%
2018/03/22	2	12.15	0	0.00	11.85	2	2,722	0.07%
2018/03/19	0	0.00	10	12.43	12.30	-10	3,171	-0.32%
2018/03/14	0	0.00	3	12.75	12.80	-3	3,301	-0.09%
2018/03/12	0	12.65	0	0.00	12.70	0	3,344	0.00%
2018/03/08	7	13.21	0	0.00	13.10	7	3,355	0.21%
2018/03/01	0	0.00	2	12.85	13.00	-2	3,728	-0.05%
2018/02/22	0	0.00	10	12.25	12.45	-10	3,667	-0.27%
2018/02/21	0	0.00	1	12.20	12.30	-1	3,674	-0.03%
2018/02/09	3	11.37	0	0.00	11.60	3	3,697	0.08%
2018/02/07	2	12.05	1	12.10	12.00	1	3,672	0.03%
2018/02/06	9	11.91	0	0.00	11.85	9	3,663	0.25%
2018/02/05	7	12.90	0	0.00	13.00	7	3,609	0.19%
2018/02/02	2	13.20	5	13.30	13.30	-3	3,622	-0.08%
2018/02/01	3	13.20	0	0.00	13.15	3	3,670	0.08%
2018/01/31	0	0.00	0.1	13.25	13.30	-0.1	3,775	0.00%
2018/01/30	1	13.30	0	0.00	13.20	1	3,786	0.03%
2018/01/29	5	13.10	0	0.00	13.05	5	3,769	0.13%
2018/01/26	29	13.17	12	13.16	13.15	17	3,800	0.45%
2018/01/25	20	13.25	0	0.00	13.20	20	3,905	0.51%
2018/01/24	11	13.25	0	0.00	13.30	11	3,915	0.28%
2018/01/19	0	0.00	6	13.52	13.50	-6	3,934	-0.15%
2018/01/18	2	13.60	0	0.00	13.50	2	3,936	0.05%
2018/01/17	1	13.60	0	0.00	13.60	1	3,925	0.03%
2018/01/16	9	13.55	9	13.60	13.60	0	3,926	0.00%
2018/01/15	0	0.00	5	13.60	13.55	-5	3,962	-0.13%
2018/01/12	0	0.00	1	13.65	13.65	-1	3,959	-0.03%
2018/01/11	10	13.47	8	13.60	13.60	2	3,957	0.05%
2018/01/10	9	13.60	10	13.51	13.45	-1	3,973	-0.03%
2018/01/09	2	13.60	2	13.70	13.60	0	4,228	0.00%
2018/01/08	4	13.90	76	13.88	13.75	-72	4,234	-1.70%
2018/01/05	28	14.62	30	14.45	14.45	-2	4,151	-0.05%
2018/01/04	71	14.64	12	14.48	14.60	59	4,111	1.43%
2018/01/03	0	0.00	9	14.11	14.10	-9	4,052	-0.22%
2018/01/02	0	0.00	1	14.25	14.25	-1	4,014	-0.02%