飛宏 (2457)-元大-員林中山券商分點個股進出

台股 » 個股 » 飛宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

飛宏

(2457)

可現股當沖

股價
51.0
漲跌
▲0.2
漲幅
+0.39%
成交量
1,670張
產業
上市電子零組件類股
750人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

飛宏 (2457)籌碼相關－元大-員林中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林中山券商分點個股進出
元大-員林中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	50.90	0	0.00	51.00	1	4,257	0.02%
2024/05/06	3	51.10	13	50.90	50.80	-10	4,324	-0.23%
2024/05/03	2	52.25	0	0.00	51.50	2	4,331	0.05%
2024/05/02	5	52.40	0	0.00	52.80	5	4,380	0.11%
2024/04/30	3	52.50	10	53.90	53.50	-7	4,415	-0.16%
2024/04/26	7	51.11	0	0.00	50.70	7	4,314	0.16%
2024/04/24	1	52.00	0	0.00	52.30	1	4,349	0.02%
2024/04/22	2	52.00	0	0.00	51.00	2	4,457	0.04%
2024/04/19	1	54.70	2	53.40	52.50	-1	4,465	-0.02%
2024/04/18	2	55.05	5	55.76	54.50	-3	4,481	-0.07%
2024/04/17	3	51.23	7	52.80	53.30	-4	4,357	-0.09%
2024/04/16	0.3	50.60	2	51.00	51.00	-1.7	4,349	-0.04%
2024/04/15	1	53.30	11	52.90	52.30	-10	4,370	-0.23%
2024/04/12	4	53.80	11.1	53.84	53.80	-7.1	4,423	-0.16%
2024/04/11	8.3	52.64	1.1	52.50	52.50	7.2	4,364	0.16%
2024/04/10	1	54.10	0	0.00	54.10	1	4,349	0.02%
2024/04/09	5	53.80	8	54.01	54.00	-3	4,362	-0.07%
2024/04/08	7	53.83	10	54.27	53.70	-3	4,448	-0.07%
2024/04/03	3	53.40	18	53.43	53.30	-15	4,456	-0.34%
2024/04/02	0	0.00	13.2	54.05	54.30	-13.2	4,476	-0.30%
2024/04/01	1	54.40	5.1	54.61	54.60	-4.1	4,509	-0.09%
2024/03/29	1	53.40	2	53.30	53.30	-1	4,529	-0.02%
2024/03/28	1.5	53.00	1	52.90	53.00	0.5	4,526	0.01%
2024/03/26	1	54.70	2	53.50	53.30	-1	4,547	-0.02%
2024/03/25	1	55.20	1	55.20	55.20	0	4,531	0.00%
2024/03/22	12.4	54.60	0	0.00	54.30	12.4	4,573	0.27%
2024/03/21	1	53.30	1	53.80	53.80	0	4,558	0.00%
2024/03/20	12	53.35	0	0.00	53.00	12	4,653	0.26%
2024/03/19	1	54.50	0	0.00	54.30	1	4,634	0.02%
2024/03/18	0	54.40	1	54.30	54.40	-1	4,682	-0.02%
2024/03/15	0	54.90	0	0.00	55.00	0	4,699	0.00%
2024/03/14	0	0.00	1	55.20	55.20	-1	4,778	-0.02%
2024/03/13	4.1	55.47	1	55.90	55.00	3.1	4,833	0.06%
2024/03/12	0.1	56.40	0	0.00	56.40	0.1	4,881	0.00%
2024/03/11	0	0.00	11	56.02	56.30	-11	4,964	-0.22%
2024/03/08	5	57.00	3	55.80	55.90	2	5,023	0.04%
2024/03/07	0.5	58.90	1	58.70	58.00	-0.5	5,013	-0.01%
2024/03/06	0	0.00	4.1	60.40	60.10	-4.1	4,997	-0.08%
2024/03/05	9	60.10	0	0.00	60.00	9	5,096	0.18%
2024/03/04	2	61.95	9	61.23	60.60	-7	5,211	-0.13%
2024/03/01	0	0.00	1	60.10	60.30	-1	5,228	-0.02%
2024/02/29	1	61.50	19	61.09	61.30	-18	5,690	-0.32%
2024/02/27	7	60.17	1	60.20	60.20	6	6,506	0.09%
2024/02/26	2	60.80	6	61.67	61.20	-4	6,952	-0.06%
2024/02/23	21	60.34	0	0.00	59.70	21	6,907	0.30%
2024/02/22	0	0.00	1	61.40	61.30	-1	6,865	-0.01%
2024/02/21	8	61.75	6	61.95	61.50	2	6,858	0.03%
2024/02/20	27	62.38	13	62.17	61.80	14	6,946	0.20%
2024/02/19	5	62.08	22	61.70	62.30	-17	6,809	-0.25%
2024/02/16	1	58.00	30	57.64	58.70	-29	6,414	-0.45%
2024/02/15	0	0.00	5	56.00	56.20	-5	6,380	-0.08%
2024/02/05	2	56.00	0	0.00	56.10	2	6,399	0.03%
2024/02/01	1	56.90	3	56.70	57.20	-2	6,381	-0.03%
2024/01/31	2	57.10	0	0.00	57.00	2	6,377	0.03%
2024/01/30	3	58.07	0	0.00	57.80	3	6,392	0.05%
2024/01/29	0	0.00	2	58.70	58.80	-2	6,439	-0.03%
2024/01/26	0	0.00	2	58.10	56.90	-2	6,422	-0.03%
2024/01/25	5	58.40	3	59.17	58.00	2	6,482	0.03%
2024/01/24	1	58.50	1	58.60	58.60	0	6,668	0.00%
2024/01/23	1	57.40	1	58.20	57.30	0	6,673	0.00%
2024/01/22	0	0.00	2	56.60	57.00	-2	6,658	-0.03%
2024/01/19	0	0.00	2	56.55	56.50	-2	6,715	-0.03%
2024/01/18	2	55.40	0	0.00	56.00	2	6,766	0.03%
2024/01/17	7	55.81	3	56.10	55.30	4	6,908	0.06%
2024/01/16	0	0.00	1	57.60	57.60	-1	7,033	-0.01%
2024/01/15	0	0.00	10	58.08	58.30	-10	7,136	-0.14%
2024/01/12	13	56.82	5	58.04	56.90	8	7,196	0.11%
2024/01/11	3	55.30	0	0.00	57.10	3	7,181	0.04%
2024/01/10	1	55.60	2	55.60	55.00	-1	7,209	-0.01%
2024/01/09	15	57.75	0	0.00	56.50	15	7,231	0.21%
2024/01/08	0	0.00	13	60.10	58.90	-13	7,202	-0.18%
2024/01/05	1	59.10	3	58.80	58.30	-2	7,144	-0.03%
2024/01/04	4	58.50	1	57.60	57.60	3	7,137	0.04%
2024/01/03	7	58.60	2	58.80	58.80	5	7,155	0.07%
2024/01/02	7	59.63	10	60.19	59.30	-3	7,150	-0.04%
2023/12/29	0	0.00	1	58.50	58.90	-1	7,180	-0.01%
2023/12/28	4	59.00	1	59.00	59.00	3	7,194	0.04%
2023/12/27	1	59.00	9	59.31	58.40	-8	7,222	-0.11%
2023/12/26	3	58.10	0	0.00	59.00	3	7,298	0.04%
2023/12/25	1	57.00	2	57.00	57.00	-1	7,276	-0.01%
2023/12/22	7	56.64	0	0.00	56.40	7	7,282	0.10%
2023/12/21	1	56.70	0	0.00	56.60	1	7,287	0.01%
2023/12/20	1	57.60	1	57.60	57.80	0	7,299	0.00%
2023/12/19	3	57.27	0	0.00	57.30	3	7,311	0.04%
2023/12/18	5	59.30	7	59.70	59.00	-2	7,300	-0.03%
2023/12/15	8	60.00	1	60.00	59.10	7	7,317	0.10%
2023/12/14	8	58.61	0.1	58.50	58.20	7.9	7,234	0.11%
2023/12/13	7.2	58.66	1	58.30	58.30	6.2	7,219	0.09%
2023/12/12	6.1	59.12	1	59.50	59.00	5.1	7,208	0.07%
2023/12/11	1	60.00	2	59.90	59.60	-1	7,208	-0.01%
2023/12/08	6.4	60.20	1	61.20	61.00	5.4	7,155	0.08%
2023/12/07	5	60.70	0	0.00	60.50	5	7,155	0.07%
2023/12/06	8	61.68	4	61.68	61.60	4	7,150	0.06%
2023/12/05	7	61.11	8	62.43	62.80	-1	7,114	-0.01%
2023/12/04	9	62.76	3	61.90	61.80	6	7,125	0.08%
2023/12/01	0	0.00	3	62.50	62.50	-3	7,404	-0.04%
2023/11/30	0.9	63.50	3	64.10	62.20	-2.1	7,390	-0.03%
2023/11/29	5	63.46	2	64.50	63.50	3	7,352	0.04%
2023/11/28	4	62.95	1	63.00	62.80	3	7,299	0.04%
2023/11/27	13	64.84	7	62.90	62.90	6	7,315	0.08%
2023/11/24	7	64.11	24.4	63.55	63.20	-17.4	6,905	-0.25%
2023/11/22	1	57.60	6	58.10	57.50	-5	5,689	-0.09%
2023/11/21	2	57.70	0	0.00	57.20	2	5,725	0.03%
2023/11/20	0	0.00	1	56.80	56.70	-1	5,793	-0.02%
2023/11/17	2	57.80	4	57.43	56.20	-2	5,768	-0.03%
2023/11/16	0	0.00	4	55.65	56.40	-4	5,691	-0.07%
2023/11/15	0	0.00	1	54.90	54.60	-1	5,899	-0.02%
2023/11/14	3	54.63	2	54.90	54.80	1	6,212	0.02%
2023/11/13	0	0.00	1	54.00	54.00	-1	6,271	-0.02%
2023/11/10	0.8	53.00	0	0.00	52.50	0.8	6,380	0.01%
2023/11/08	3	54.30	1.2	54.30	54.20	1.8	6,531	0.03%
2023/11/07	4	54.33	1	54.20	54.20	3	6,689	0.04%
2023/11/06	1	55.40	2.4	55.01	54.90	-1.4	6,783	-0.02%
2023/11/03	1	53.60	2	53.70	53.30	-1	6,757	-0.01%
2023/11/02	2.1	52.79	3	53.47	52.80	-0.9	6,792	-0.01%
2023/11/01	7	52.11	2	52.05	51.80	5	6,790	0.07%
2023/10/31	2.1	54.53	3	52.70	52.50	-0.9	6,621	-0.01%
2023/10/27	1	56.90	1	56.20	55.40	0	6,836	0.00%
2023/10/26	4.2	57.14	6	58.92	57.00	-1.8	6,903	-0.03%
2023/10/25	2	59.20	2	59.60	59.10	0	6,979	0.00%
2023/10/24	4	55.75	1	55.80	56.80	3	6,897	0.04%
2023/10/23	0	0.00	0.1	53.60	53.60	-0.1	6,906	0.00%
2023/10/20	2	54.90	0	0.00	55.00	2	6,885	0.03%
2023/10/18	3	58.20	0	0.00	57.70	3	7,065	0.04%
2023/10/16	1	59.20	4	59.70	58.70	-3	7,238	-0.04%
2023/10/11	0	0.00	2	60.80	61.70	-2	8,216	-0.02%
2023/10/05	4	63.53	0	0.00	61.80	4	8,712	0.05%
2023/10/03	0	0.00	2	63.30	62.00	-2	9,280	-0.02%
2023/10/02	6	62.03	3	62.70	63.00	3	9,528	0.03%
2023/09/28	0	0.00	1	59.30	58.90	-1	9,613	-0.01%
2023/09/27	0	0.00	2	58.25	58.30	-2	9,991	-0.02%
2023/09/26	2	59.20	0	0.00	58.50	2	10,168	0.02%
2023/09/25	1	59.10	3	59.10	58.80	-2	10,308	-0.02%
2023/09/20	4	61.10	0	0.00	60.90	4	10,594	0.04%
2023/09/19	0	0.00	1	61.40	61.30	-1	10,873	-0.01%
2023/09/18	3	62.80	0	0.00	62.50	3	11,060	0.03%
2023/09/14	1	62.90	4	63.20	62.70	-3	11,551	-0.03%
2023/09/12	4	62.73	0	0.00	62.00	4	12,067	0.03%
2023/09/11	5	64.64	2	63.30	63.40	3	12,282	0.02%
2023/09/08	0	0.00	3	66.47	66.00	-3	12,596	-0.02%
2023/09/07	6	68.55	8	68.69	68.00	-2	13,011	-0.02%
2023/09/06	10	67.40	5	67.36	67.80	5	13,275	0.04%
2023/09/05	2	69.40	1	70.00	70.70	1	13,234	0.01%
2023/09/04	9	69.74	2	69.45	69.10	7	13,658	0.05%
2023/09/01	2.2	73.08	2	71.10	71.10	0.2	14,142	0.00%
2023/08/31	1.3	72.91	2	72.65	73.00	-0.7	14,509	0.00%
2023/08/30	3	71.17	1	72.30	71.00	2	15,025	0.01%
2023/08/29	1	71.10	5	71.02	71.50	-4	16,015	-0.02%
2023/08/28	0.1	69.90	0	0.00	70.00	0.1	17,175	0.00%
2023/08/25	1	70.60	2	69.65	69.90	-1	18,143	-0.01%
2023/08/24	0	0.00	2	70.15	69.00	-2	18,544	-0.01%
2023/08/23	2	69.15	0	0.00	68.60	2	18,973	0.01%
2023/08/22	2	67.75	1	68.10	68.50	1	19,242	0.01%
2023/08/21	8	70.21	4	69.95	68.70	4	19,614	0.02%
2023/08/18	9	70.22	16	69.74	69.80	-7	21,131	-0.03%
2023/08/17	3	65.73	9	66.54	66.90	-6	21,030	-0.03%
2023/08/16	3	65.47	1	66.20	66.20	2	21,193	0.01%
2023/08/15	2	64.10	7	63.40	64.60	-5	21,721	-0.02%
2023/08/14	6	61.77	0	62.40	62.10	6	22,208	0.03%
2023/08/11	6	63.08	4	63.50	63.50	2	22,801	0.01%
2023/08/10	1	61.80	0	0.00	61.60	1	23,117	0.00%
2023/08/08	0	0.00	2	64.00	64.40	-2	24,317	-0.01%
2023/08/07	3.2	64.94	0	0.00	65.20	3.2	24,618	0.01%
2023/08/01	4	66.33	3	66.37	66.50	1	26,070	0.00%
2023/07/31	10	68.97	4.9	68.73	67.50	5.1	26,375	0.02%
2023/07/28	0	0.00	5	68.14	69.50	-5	26,653	-0.02%
2023/07/27	7	69.79	3	69.80	69.50	4	27,081	0.01%
2023/07/26	7	70.33	3	72.00	69.70	4	27,576	0.01%
2023/07/25	5.1	70.84	1.2	70.93	70.60	4	27,814	0.01%
2023/07/24	11	70.86	2	70.00	70.00	9	28,006	0.03%
2023/07/21	2	73.40	0	0.00	73.60	2	28,207	0.01%
2023/07/19	1	72.50	12	74.15	72.50	-11	29,584	-0.04%
2023/07/18	13	73.95	2	75.60	74.00	11	30,150	0.04%
2023/07/17	5.3	77.23	15	75.31	76.70	-9.8	30,543	-0.03%
2023/07/14	9	73.23	5	73.88	72.60	4	31,042	0.01%
2023/07/13	4.1	73.59	10.1	73.62	72.80	-6	32,704	-0.02%
2023/07/12	9.1	71.42	6	72.67	72.00	3.1	33,621	0.01%
2023/07/11	16.1	74.05	16	73.06	72.00	0.1	34,256	0.00%
2023/07/10	11	77.09	1	76.00	76.00	10	34,499	0.03%
2023/07/07	9	77.20	7	79.10	78.30	2	34,755	0.01%
2023/07/06	8	78.09	5	78.20	77.70	3	35,037	0.01%
2023/07/05	8.1	80.12	11	79.93	79.40	-3	35,753	-0.01%
2023/07/04	3	78.00	5	78.86	77.60	-2	35,789	-0.01%
2023/07/03	7.1	78.70	8	78.99	78.80	-1	35,870	0.00%
2023/06/30	1	76.70	5	77.62	78.00	-4	36,476	-0.01%
2023/06/29	5	75.82	0	0.00	75.50	5	36,628	0.01%
2023/06/28	15	75.65	8	76.16	75.30	7	36,905	0.02%
2023/06/27	19	76.57	14	76.71	75.60	5	37,163	0.01%
2023/06/26	10	79.91	2	80.00	79.30	8	37,281	0.02%
2023/06/21	7	80.73	11	80.90	81.80	-4	37,430	-0.01%
2023/06/20	6	79.52	1	79.50	79.40	5	37,547	0.01%
2023/06/19	1	79.60	11.4	80.09	80.80	-10.4	38,426	-0.03%
2023/06/16	4.2	79.10	6	80.45	79.10	-1.8	39,863	0.00%
2023/06/15	7	79.37	1	79.60	79.00	6	40,410	0.01%
2023/06/14	18	80.91	6	81.17	80.30	12	41,215	0.03%
2023/06/13	7	81.60	14	81.10	82.30	-7	41,842	-0.02%
2023/06/12	4	78.75	2	79.70	78.50	2	42,435	0.00%
2023/06/09	18.2	80.36	2	79.80	79.00	16.2	43,618	0.04%
2023/06/08	8.1	79.86	9	79.61	78.90	-1	44,550	0.00%
2023/06/07	8	82.76	9	83.43	81.50	-1	45,822	0.00%
2023/06/06	4.1	83.41	3	83.10	82.60	1.1	46,949	0.00%
2023/06/05	4.1	85.41	4	86.10	85.70	0.1	47,549	0.00%
2023/06/02	11	83.09	11.9	83.59	83.40	-0.9	47,681	0.00%
2023/06/01	15	80.86	26.2	80.78	81.90	-11.2	47,138	-0.02%
2023/05/31	23.4	78.06	13.5	78.50	78.40	9.9	46,628	0.02%
2023/05/30	9.1	77.24	21	77.48	76.60	-11.9	45,748	-0.03%
2023/05/29	8.1	76.51	15	76.58	76.40	-6.9	45,395	-0.02%
2023/05/26	14	74.11	8	74.20	73.70	6	45,058	0.01%
2023/05/25	13.3	74.90	6	74.73	74.50	7.3	44,998	0.02%
2023/05/24	44.2	77.94	34.3	78.61	75.80	9.9	44,898	0.02%
2023/05/23	7	75.16	5.2	75.52	75.50	1.8	44,540	0.00%
2023/05/22	2.4	74.64	4	74.55	75.30	-1.6	44,960	0.00%
2023/05/19	26	74.87	7	73.97	73.20	19	44,786	0.04%
2023/05/18	7	75.79	14	75.91	75.80	-7	44,433	-0.02%
2023/05/17	39.1	75.85	34.2	75.68	74.10	4.9	43,886	0.01%
2023/05/16	8.1	73.50	17	74.21	74.40	-8.9	43,212	-0.02%
2023/05/15	10	73.82	11	74.21	72.70	-1	42,738	0.00%
2023/05/12	32	73.39	46	71.25	73.20	-14	42,094	-0.03%
2023/05/11	7	70.00	4	69.48	68.90	3	41,514	0.01%
2023/05/10	13	68.33	11	69.72	70.00	2	41,156	0.00%
2023/05/09	10	72.94	1	73.40	71.70	9	40,450	0.02%
2023/05/08	9.6	73.10	8	72.95	73.80	1.6	39,949	0.00%
2023/05/05	25	73.02	9	72.39	71.20	16	39,498	0.04%
2023/05/04	8.1	75.74	5.1	74.02	74.00	3.1	39,065	0.01%
2023/05/03	38	75.68	37.1	76.15	76.00	1	38,702	0.00%
2023/05/02	35.1	75.76	37	75.91	76.50	-2	38,138	-0.01%
2023/04/28	14	73.07	25	73.78	73.50	-11	37,572	-0.03%
2023/04/27	10	71.82	7	72.44	71.90	3	37,132	0.01%
2023/04/26	15.1	71.61	17	71.74	71.90	-1.9	36,803	-0.01%
2023/04/25	44	72.75	22.5	72.41	72.70	21.5	36,370	0.06%
2023/04/24	4	73.25	15.2	72.42	73.30	-11.2	35,247	-0.03%
2023/04/21	18.1	73.64	19	73.90	72.50	-0.9	34,861	0.00%
2023/04/20	11.5	75.68	7	75.74	74.60	4.5	34,112	0.01%
2023/04/19	54.4	79.28	16.1	78.35	77.80	38.3	33,376	0.11%
2023/04/18	38	77.36	37.4	77.18	76.40	0.7	32,320	0.00%
2023/04/17	3.1	70.73	54.1	74.04	75.90	-51	30,534	-0.17%
2023/04/14	16	69.50	33	69.06	69.00	-17	29,403	-0.06%
2023/04/13	13.1	66.82	26	66.68	67.30	-12.9	28,431	-0.05%
2023/04/12	24	66.71	14	67.29	66.30	10	27,694	0.04%
2023/04/11	20	66.80	5.1	66.78	66.30	15	27,252	0.05%
2023/04/10	21.3	66.61	17.5	66.16	66.60	3.8	26,706	0.01%
2023/04/07	6	62.82	4	62.88	62.50	2	25,805	0.01%
2023/04/06	3	59.87	4	61.30	61.60	-1	25,429	0.00%
2023/03/31	16.1	61.71	16.1	61.97	60.30	0	25,221	0.00%
2023/03/30	3	61.07	4	60.80	60.80	-1	24,733	0.00%
2023/03/29	9.1	59.46	5	59.40	59.80	4.1	24,759	0.02%
2023/03/28	11	59.28	8	59.64	59.20	3	25,009	0.01%
2023/03/27	13	60.22	20.1	60.26	59.80	-7.1	24,753	-0.03%
2023/03/24	12	59.68	15	59.80	60.00	-3	24,383	-0.01%
2023/03/23	16	59.28	6	59.47	59.50	10	24,068	0.04%
2023/03/22	19	60.50	17	60.05	59.00	2	23,610	0.01%
2023/03/21	48	62.06	48.1	62.97	61.10	-0.1	22,529	0.00%
2023/03/20	11	59.32	15	59.71	59.50	-4	20,843	-0.02%
2023/03/17	10	59.80	12	59.79	59.10	-2	20,016	-0.01%
2023/03/16	21	57.96	21.8	58.02	58.50	-0.8	18,949	0.00%
2023/03/15	31	59.57	22	59.38	59.20	9	18,059	0.05%
2023/03/14	31	57.75	34.1	58.14	58.40	-3.1	17,276	-0.02%
2023/03/13	25.1	55.98	22	56.01	56.20	3.1	15,806	0.02%
2023/03/10	54.1	57.96	58.2	57.83	56.60	-4.1	14,616	-0.03%
2023/03/09	28.1	55.54	28	55.50	54.80	0.1	13,026	0.00%
2023/03/08	18.5	51.33	35.9	52.99	54.70	-17.4	11,630	-0.15%
2023/03/07	12	49.76	14	50.17	49.80	-2	10,742	-0.02%
2023/03/06	15	48.44	34	48.75	48.75	-19	10,455	-0.18%
2023/03/03	6	47.70	29	47.54	46.90	-23	10,502	-0.22%
2023/03/02	0	0.00	1	47.00	47.05	-1	10,050	-0.01%
2023/03/01	0	0.00	10	45.45	45.60	-10	9,884	-0.10%
2023/02/24	2	45.98	9	46.07	45.45	-7	9,774	-0.07%
2023/02/23	5	46.91	4	46.75	46.60	1	9,572	0.01%
2023/02/22	2	45.83	10	45.93	47.20	-8	9,388	-0.09%
2023/02/21	53.6	47.04	25	46.98	46.70	28.6	9,065	0.32%
2023/02/20	24	44.30	14	44.96	46.35	10	7,673	0.13%
2023/02/17	3	42.13	1	42.50	42.15	2	7,037	0.03%
2023/02/16	5	42.45	2	42.33	42.35	3	6,955	0.04%
2023/02/13	1	40.10	1	39.95	39.95	0	6,721	0.00%
2023/02/09	0	0.00	3	41.72	41.35	-3	6,706	-0.04%
2023/02/08	1	41.30	0	0.00	41.05	1	6,678	0.01%
2023/02/06	0	0.00	2	40.65	40.65	-2	6,589	-0.03%
2023/02/02	1	40.55	0	0.00	40.60	1	6,560	0.02%
2023/02/01	0	0.00	1	39.90	40.45	-1	6,540	-0.02%
2023/01/31	0	0.00	1	39.55	39.65	-1	6,526	-0.02%
2023/01/30	1	38.85	0	0.00	38.85	1	6,526	0.02%
2023/01/17	2	37.95	0	0.00	38.00	2	6,521	0.03%
2023/01/16	0	0.00	1	37.95	37.90	-1	6,518	-0.02%
2023/01/13	2	38.35	0	0.00	38.00	2	6,533	0.03%
2023/01/12	0	0.00	2	39.08	38.70	-2	6,519	-0.03%
2023/01/11	1	39.00	1	39.85	39.00	0	6,554	0.00%
2023/01/05	2	40.63	1	40.30	40.05	1	6,654	0.02%
2022/12/30	0	0.00	1	39.55	39.45	-1	6,707	-0.01%
2022/12/28	3	39.35	0	0.00	39.00	3	6,845	0.04%
2022/12/27	2	40.23	0	0.00	40.05	2	6,843	0.03%
2022/12/26	0	0.00	1	40.25	40.00	-1	6,852	-0.01%
2022/12/23	1	41.00	0	0.00	41.00	1	6,825	0.01%
2022/12/22	1	41.75	0	0.00	41.50	1	6,795	0.01%
2022/12/21	2	42.23	4	42.14	42.40	-2	6,585	-0.03%
2022/12/20	5	42.61	7	42.28	40.65	-2	6,274	-0.03%
2022/12/19	0.1	41.00	4	41.24	41.25	-3.9	5,759	-0.07%
2022/12/16	1	39.35	1	39.40	39.40	0	5,685	0.00%
2022/12/13	1	40.05	0	0.00	39.65	1	5,901	0.02%
2022/12/12	1	40.00	0	0.00	39.95	1	6,241	0.02%
2022/12/09	2	40.70	1	41.00	39.90	1	6,895	0.01%
2022/12/08	1	39.95	0	0.00	39.80	1	6,969	0.01%
2022/12/07	4	39.85	15	40.07	39.75	-11	6,967	-0.16%
2022/12/06	3	42.82	1	43.30	41.65	2	6,883	0.03%
2022/12/05	1.1	42.18	0	0.00	41.70	1.1	6,639	0.02%
2022/12/02	0.1	41.70	0	0.00	41.75	0.1	6,574	0.00%
2022/12/01	1	41.70	7	41.85	41.60	-6	6,509	-0.09%
2022/11/30	14	42.18	1	42.05	41.80	13	6,398	0.20%
2022/11/29	4	40.85	0	0.00	41.25	4	6,186	0.06%
2022/11/28	9	42.68	5	42.67	41.70	4	6,208	0.06%
2022/11/25	5	40.50	9	40.59	42.30	-4	5,779	-0.07%
2022/11/24	0	0.00	4	39.31	38.85	-4	5,224	-0.08%
2022/11/22	2	36.85	0	0.00	36.70	2	4,949	0.04%
2022/11/18	3	38.50	3	37.30	37.30	0	5,005	0.00%
2022/11/17	0	0.00	1	38.30	38.45	-1	4,945	-0.02%
2022/11/16	0	0.00	6	37.75	37.85	-6	4,917	-0.12%
2022/11/15	4	37.59	1	37.65	37.85	3	4,921	0.06%
2022/11/11	1	37.55	2	37.85	36.80	-1	4,958	-0.02%
2022/11/09	4	37.95	3	38.00	37.90	1	4,957	0.02%
2022/11/04	1	37.30	48	37.35	37.40	-47	5,071	-0.93%
2022/11/03	0	0.00	2	36.70	36.90	-2	5,053	-0.04%
2022/11/02	0	0.00	262	36.60	36.60	-262	5,083	-5.15%	大賣/鉅額交易
2022/11/01	0	0.00	1	36.35	36.40	-1	5,097	-0.02%
2022/10/31	1	36.05	0	0.00	35.75	1	5,187	0.02%
2022/10/24	1	35.30	0	0.00	34.80	1	5,376	0.02%
2022/10/20	0	0.00	1	35.60	35.30	-1	5,381	-0.02%
2022/10/19	28	36.23	8	36.23	36.10	20	5,391	0.37%
2022/10/18	65	35.25	0	0.00	35.40	65	5,368	1.21%
2022/10/14	1	35.20	0	0.00	35.05	1	5,487	0.02%
2022/10/13	0	0.00	50	33.45	33.40	-50	5,492	-0.91%
2022/10/12	2	36.13	1	36.65	35.70	1	5,461	0.02%
2022/10/11	6	37.02	1	37.05	36.10	5	5,477	0.09%
2022/10/07	0	0.00	3	38.37	38.20	-3	5,656	-0.05%
2022/10/06	6	38.33	8	38.48	38.20	-2	5,817	-0.03%
2022/10/05	0	0.00	2	37.53	36.90	-2	5,703	-0.04%
2022/10/04	1	36.50	2	36.88	37.05	-1	5,697	-0.02%
2022/10/03	2	35.35	0	0.00	35.65	2	5,696	0.04%
2022/09/30	8	34.73	4	35.05	35.50	4	5,806	0.07%
2022/09/29	107	35.53	7	35.47	35.35	100	5,817	1.72%	大買/
2022/09/28	2	36.33	0	0.00	34.85	2	5,833	0.03%
2022/09/27	68	36.34	0	0.00	36.50	68	5,809	1.17%
2022/09/26	112	36.05	1	35.90	35.75	111	5,831	1.90%	大買/鉅額交易
2022/09/23	2	38.05	0	0.00	38.05	2	5,846	0.03%
2022/09/20	2	39.65	2	38.65	39.35	0	5,801	0.00%
2022/09/19	16	39.39	13	39.17	38.95	3	5,647	0.05%
2022/09/16	8	41.28	132	41.13	41.60	-124	5,366	-2.31%	大賣/鉅額交易
2022/09/15	0	0.00	2	40.00	39.20	-2	4,783	-0.04%
2022/09/13	0	0.00	2	39.75	39.15	-2	4,738	-0.04%
2022/09/12	30	37.95	9	38.69	39.20	21	4,743	0.44%
2022/09/08	113	37.05	28	37.02	37.30	85	4,754	1.79%	大買/
2022/09/07	5	36.71	7	36.78	36.60	-2	4,787	-0.04%
2022/09/06	6	37.40	2	37.10	37.00	4	4,806	0.08%
2022/09/05	9	38.64	1	38.35	38.15	8	4,777	0.17%
2022/09/02	0	0.00	3	40.23	40.30	-3	4,717	-0.06%
2022/08/31	0	0.00	1	39.20	39.15	-1	4,456	-0.02%
2022/08/30	1	38.25	0	0.00	38.15	1	4,752	0.02%
2022/08/29	7	38.14	0	0.00	37.80	7	4,845	0.14%
2022/08/26	4	39.64	6	39.44	39.60	-2	4,835	-0.04%
2022/08/25	0	0.00	5	38.65	38.75	-5	4,848	-0.10%
2022/08/24	5	38.10	0	0.00	38.10	5	5,138	0.10%
2022/08/23	7	37.73	0	0.00	38.35	7	5,152	0.14%
2022/08/22	2	38.45	0	0.00	38.40	2	5,192	0.04%
2022/08/19	10	39.55	60	39.95	39.45	-50	5,279	-0.95%
2022/08/18	5	39.10	165	39.92	39.90	-160	5,301	-3.02%	大賣/鉅額交易
2022/08/17	2	39.70	11	39.57	39.70	-9	5,298	-0.17%
2022/08/16	0	0.00	1	39.30	39.15	-1	5,267	-0.02%
2022/08/15	0	0.00	2	38.90	39.10	-2	5,227	-0.04%
2022/08/12	61	38.19	1	37.90	38.05	60	5,186	1.16%
2022/08/11	1	38.50	1	37.90	37.90	0	5,185	0.00%
2022/08/10	0	0.00	96	38.28	38.25	-96	5,096	-1.88%
2022/08/09	0	0.00	6	37.80	37.95	-6	5,102	-0.12%
2022/08/08	18	36.98	8	37.16	37.55	10	5,119	0.20%
2022/08/05	41	37.43	26	37.13	37.60	15	5,162	0.29%
2022/08/04	0	0.00	2	35.23	35.95	-2	5,183	-0.04%
2022/08/03	5	36.05	5	36.95	36.05	0	5,170	0.00%
2022/08/02	39	36.84	0	0.00	36.50	39	5,192	0.75%
2022/08/01	96	38.11	14	37.69	38.35	82	5,145	1.59%
2022/07/29	102	37.24	2	37.20	37.20	100	5,100	1.96%	大買/
2022/07/28	2	36.70	0	0.00	36.60	2	5,127	0.04%
2022/07/27	8	35.86	8	36.31	36.65	0	5,139	0.00%
2022/07/26	1	36.10	0	0.00	36.15	1	5,173	0.02%
2022/07/25	0	0.00	5	37.10	37.00	-5	5,183	-0.10%
2022/07/22	12	37.05	5	37.61	36.80	7	5,224	0.13%
2022/07/21	1	37.35	15	36.88	37.35	-14	5,315	-0.26%
2022/07/20	17	36.22	8	36.71	36.05	9	5,269	0.17%
2022/07/19	7	36.05	7	36.34	35.95	0	5,357	0.00%
2022/07/18	1	36.20	3	36.18	36.10	-2	5,373	-0.04%
2022/07/15	3	36.42	2	36.38	36.00	1	5,369	0.02%
2022/07/14	11	33.71	16	34.29	36.30	-5	5,204	-0.10%
2022/07/12	2	32.63	1	33.15	32.25	1	5,178	0.02%
2022/07/08	0	0.00	2	33.55	33.60	-2	5,283	-0.04%
2022/07/06	4	31.33	0	0.00	30.25	4	5,275	0.08%
2022/07/04	2	31.90	1	31.90	31.00	1	5,410	0.02%
2022/06/30	2	35.33	1	34.65	34.00	1	5,642	0.02%
2022/06/29	2	35.53	0	0.00	35.90	2	5,690	0.04%
2022/06/28	4	36.95	0	0.00	36.80	4	5,901	0.07%
2022/06/24	11	37.24	16	37.18	36.85	-5	6,996	-0.07%
2022/06/23	5	35.90	0	0.00	35.95	5	7,501	0.07%
2022/06/22	26	35.87	0	0.00	35.60	26	8,370	0.31%
2022/06/21	2	36.25	4	36.05	36.70	-2	9,175	-0.02%
2022/06/20	0	0.00	1	36.65	35.10	-1	9,495	-0.01%
2022/06/17	11	36.96	10	37.51	36.95	1	9,504	0.01%
2022/06/16	2	38.70	2	39.13	37.40	0	9,509	0.00%
2022/06/15	3	38.35	2	38.50	38.30	1	9,536	0.01%
2022/06/14	11	38.91	10	38.41	39.10	1	9,575	0.01%
2022/06/13	3	38.80	1	38.90	38.80	2	9,597	0.02%
2022/06/09	1	40.80	3	40.58	40.60	-2	9,630	-0.02%
2022/06/08	7	41.68	9	41.72	41.25	-2	9,651	-0.02%
2022/06/07	3	40.33	1	40.90	40.30	2	9,377	0.02%
2022/06/02	2	40.10	0	0.00	40.00	2	9,466	0.02%
2022/06/01	16	41.65	16	41.63	40.75	0	9,549	0.00%
2022/05/31	1	39.40	1	39.35	39.40	0	9,420	0.00%
2022/05/30	0	0.00	2	39.25	39.15	-2	9,594	-0.02%
2022/05/27	3	38.60	7	38.91	38.10	-4	9,640	-0.04%
2022/05/25	2	38.48	2	38.50	38.80	0	9,758	0.00%
2022/05/24	1	37.50	0	0.00	37.50	1	9,920	0.01%
2022/05/23	2	38.73	0	0.00	38.35	2	10,009	0.02%
2022/05/20	0	0.00	2.5	38.52	38.35	-2.5	10,206	-0.02%
2022/05/19	1	37.85	0	0.00	38.40	1	10,389	0.01%
2022/05/17	0	0.00	4	38.20	38.10	-4	11,380	-0.04%
2022/05/16	3	37.15	2	37.75	37.35	1	11,789	0.01%
2022/05/13	0	0.00	46	36.00	36.75	-46	11,807	-0.39%
2022/05/12	1	36.70	52	36.20	35.00	-51	11,857	-0.43%
2022/05/11	4	37.38	2	37.90	37.30	2	11,831	0.02%
2022/05/10	3	38.37	1	37.85	38.25	2	11,976	0.02%
2022/05/09	7	38.85	2	38.75	38.60	5	12,027	0.04%
2022/05/06	1	39.60	5	39.85	39.85	-4	12,155	-0.03%
2022/05/05	5	41.63	1	41.70	41.00	4	12,278	0.03%
2022/05/04	5	40.05	0	0.00	40.55	5	12,324	0.04%
2022/05/03	3	39.67	30	39.05	39.70	-27	12,455	-0.22%
2022/04/29	10	39.15	0	0.00	39.00	10	12,634	0.08%
2022/04/27	2	38.60	0	0.00	38.65	2	12,841	0.02%
2022/04/26	22	40.92	0	0.00	40.70	22	12,772	0.17%
2022/04/25	0	0.00	24	41.29	40.95	-24	12,852	-0.19%
2022/04/22	1	43.40	0	0.00	43.25	1	12,957	0.01%
2022/04/21	0	0.00	5	43.47	43.60	-5	13,093	-0.04%
2022/04/19	6	42.58	2	42.05	42.05	4	13,467	0.03%
2022/04/18	13	42.63	4	42.70	42.35	9	13,793	0.07%
2022/04/15	14	44.23	3	44.00	43.80	11	13,993	0.08%
2022/04/14	6	45.11	5	45.41	45.10	1	14,415	0.01%
2022/04/13	8	44.46	4	44.50	44.50	4	14,620	0.03%
2022/04/12	41	44.16	4	43.88	44.20	37	14,967	0.25%
2022/04/11	17	44.53	17	44.44	44.00	0	15,448	0.00%
2022/04/08	6	45.93	0	0.00	45.75	6	15,823	0.04%
2022/04/07	2	45.85	0	0.00	45.20	2	16,675	0.01%
2022/04/06	7	47.30	9	47.57	47.15	-2	16,890	-0.01%
2022/04/01	7	46.64	2	46.20	46.10	5	17,214	0.03%
2022/03/31	3	47.37	7	48.16	46.80	-4	18,222	-0.02%
2022/03/30	13	48.81	16.3	48.61	48.25	-3.3	19,103	-0.02%
2022/03/29	3	48.18	1	47.80	46.95	2	21,757	0.01%
2022/03/28	11	48.05	12	48.08	47.60	-1	22,374	0.00%
2022/03/25	22	47.78	30	47.77	47.65	-8	22,255	-0.04%
2022/03/24	21.6	46.99	27	47.06	45.90	-5.4	21,832	-0.02%
2022/03/23	4	45.30	8	44.93	45.75	-4	21,678	-0.02%
2022/03/22	1	43.20	0	0.00	43.00	1	22,935	0.00%
2022/03/21	1	42.65	0	0.00	42.65	1	24,311	0.00%
2022/03/17	0	0.00	1	42.85	42.55	-1	25,932	0.00%
2022/03/16	1	42.50	1	42.00	41.40	0	26,305	0.00%
2022/03/14	4	42.38	5	42.38	43.15	-1	26,570	0.00%
2022/03/11	5	42.40	0	0.00	42.10	5	27,074	0.02%
2022/03/10	0	0.00	13	44.29	43.35	-13	27,079	-0.05%
2022/03/09	4	42.24	5	42.61	42.65	-1	27,036	0.00%
2022/03/08	11	41.90	7	42.47	41.75	4	27,012	0.01%
2022/03/07	8	43.76	3	43.70	43.00	5	26,897	0.02%
2022/03/04	1	45.55	4	46.09	45.50	-3	26,779	-0.01%
2022/03/03	4	46.95	2	47.50	46.55	2	26,680	0.01%
2022/03/02	0	0.00	1	46.85	46.90	-1	26,600	0.00%
2022/03/01	3	46.78	1	46.70	46.85	2	26,662	0.01%
2022/02/25	0	0.00	5	45.35	44.80	-5	26,695	-0.02%
2022/02/24	4.3	44.41	1	44.90	44.05	3.3	26,666	0.01%
2022/02/23	0	0.00	5	46.61	46.50	-5	26,540	-0.02%
2022/02/22	12	46.02	3	45.40	45.40	9	26,548	0.03%
2022/02/21	16	48.09	19	47.84	47.75	-3	26,443	-0.01%
2022/02/18	8	46.41	3	47.00	47.95	5	26,335	0.02%
2022/02/17	28	48.30	25	47.93	46.70	3	26,355	0.01%
2022/02/16	4	46.71	21	46.70	48.15	-17	25,774	-0.07%
2022/02/15	0	0.00	2	44.25	43.80	-2	25,474	-0.01%
2022/02/14	6	44.43	0	0.00	43.50	6	25,529	0.02%
2022/02/11	2	45.35	3	45.68	45.70	-1	25,612	0.00%
2022/02/10	6	45.38	3	45.22	45.20	3	25,949	0.01%
2022/02/09	2	44.95	1	45.55	45.20	1	25,870	0.00%
2022/02/07	14	42.45	6	43.07	43.90	8	25,760	0.03%
2022/01/26	3	41.53	5	41.44	41.60	-2	25,716	-0.01%
2022/01/25	5	41.49	0	0.00	40.80	5	26,178	0.02%
2022/01/24	14	42.96	5	42.72	42.80	9	26,203	0.03%
2022/01/21	15	43.07	19	43.77	42.55	-4	26,324	-0.02%
2022/01/20	3	44.50	2	44.65	44.45	1	26,539	0.00%
2022/01/19	4	44.83	0	0.00	44.80	4	27,174	0.01%
2022/01/18	12	45.12	3	44.90	44.80	9	27,675	0.03%
2022/01/17	1	45.60	4	46.19	45.60	-3	27,640	-0.01%
2022/01/14	4	44.40	27	44.55	44.15	-23	27,650	-0.08%
2022/01/13	8	45.12	6	44.90	45.65	2	27,830	0.01%
2022/01/12	4	46.11	15	46.70	46.00	-11	28,004	-0.04%
2022/01/11	16	46.91	8	46.18	46.50	8	27,968	0.03%
2022/01/10	16	48.19	18	48.39	48.70	-2	27,612	-0.01%
2022/01/07	16	48.40	12	48.27	47.75	4	27,341	0.01%
2022/01/06	48	50.23	49	50.14	49.60	-1	26,889	0.00%
2022/01/05	14	51.21	14	51.44	50.40	0	26,623	0.00%
2022/01/04	16	51.84	13	51.78	52.10	3	26,245	0.01%
2022/01/03	19	50.16	21	50.26	50.70	-2	25,790	-0.01%
2021/12/30	60	51.82	65	51.85	50.30	-5	25,335	-0.02%
2021/12/29	13	50.63	17	50.42	50.60	-4	24,493	-0.02%
2021/12/28	14	50.19	51	50.20	50.00	-37	24,195	-0.15%
2021/12/27	41.5	51.17	51	50.99	51.70	-9.5	23,728	-0.04%
2021/12/24	52	50.16	37	50.26	49.40	15	22,652	0.07%
2021/12/23	194	49.60	140.6	50.04	49.90	53.4	21,538	0.25%	大買/大賣/
2021/12/22	18	45.53	43	46.07	47.35	-25	18,101	-0.14%
2021/12/21	21	43.43	71	43.24	43.05	-50	17,170	-0.29%
2021/12/20	26	44.99	22	45.01	45.15	4	16,748	0.02%
2021/12/17	25	45.89	34	45.81	45.40	-9	16,239	-0.06%
2021/12/16	205.5	46.33	199.9	46.35	46.25	5.7	15,573	0.04%	大買/大賣/
2021/12/15	187	43.38	184	43.35	43.80	3	13,999	0.02%	大買/大賣/
2021/12/14	37	40.51	20	40.68	40.80	17	12,584	0.14%
2021/12/13	21	40.64	94	41.72	42.25	-73	11,852	-0.62%
2021/12/10	10	39.51	11	40.00	38.45	-1	10,891	-0.01%
2021/12/09	4	38.65	5	38.66	38.30	-1	10,460	-0.01%
2021/12/08	20	38.60	3	38.95	38.20	17	10,373	0.16%
2021/12/07	14	38.65	12	38.63	39.10	2	10,132	0.02%
2021/12/06	2	36.70	2	36.95	37.20	0	9,605	0.00%
2021/12/02	1	35.85	4	36.30	35.65	-3	9,638	-0.03%
2021/12/01	6	36.24	3	36.27	36.45	3	9,665	0.03%
2021/11/30	0	0.00	2	36.13	36.25	-2	9,693	-0.02%
2021/11/26	2	36.10	3	36.65	35.75	-1	9,817	-0.01%
2021/11/25	22	37.48	20	37.20	37.10	2	9,738	0.02%
2021/11/24	2	37.53	7	36.80	38.05	-5	9,614	-0.05%
2021/11/23	0	0.00	2	37.15	36.85	-2	9,542	-0.02%
2021/11/22	1	37.60	3	37.83	37.70	-2	9,567	-0.02%
2021/11/19	2	37.05	11	37.97	37.35	-9	9,684	-0.09%
2021/11/18	14	37.96	19	37.59	37.55	-5	9,701	-0.05%
2021/11/17	4	37.69	23	37.89	37.15	-19	9,687	-0.20%
2021/11/16	29	38.58	0	0.00	37.30	29	9,737	0.30%
2021/11/15	1	37.70	9	38.49	38.40	-8	9,596	-0.08%
2021/11/12	10	38.00	2	38.00	37.20	8	9,510	0.08%
2021/11/11	10	37.59	17	37.56	36.55	-7	9,519	-0.07%
2021/11/10	14	37.68	13	37.73	37.30	1	9,529	0.01%
2021/11/09	28	37.32	28	37.26	37.70	0	9,481	0.00%
2021/11/08	1	34.90	0	0.00	35.50	1	9,209	0.01%
2021/11/05	0	0.00	1	34.25	34.40	-1	9,380	-0.01%
2021/11/04	0	0.00	10	35.65	35.25	-10	9,424	-0.11%
2021/11/03	1	35.35	0	0.00	35.20	1	9,455	0.01%
2021/11/02	17	37.37	58	37.34	35.45	-41	9,494	-0.43%
2021/11/01	4	37.06	6	37.06	36.80	-2	9,020	-0.02%
2021/10/29	7	36.69	4.4	37.17	36.80	2.7	8,881	0.03%
2021/10/28	12	37.01	5	37.21	36.30	7	8,571	0.08%
2021/10/27	66	37.19	6	36.93	36.30	60	8,202	0.73%
2021/10/26	10	36.30	28	36.91	37.25	-18	7,558	-0.24%
2021/10/25	5	34.26	0	0.00	33.90	5	7,035	0.07%
2021/10/22	1	35.25	2	35.08	34.80	-1	7,167	-0.01%
2021/10/21	4	35.34	1	35.60	35.30	3	7,157	0.04%
2021/10/20	2	35.38	5	35.63	35.30	-3	7,123	-0.04%
2021/10/19	1	32.55	6	33.20	33.00	-5	6,882	-0.07%
2021/10/15	0	0.00	2	31.58	31.85	-2	7,015	-0.03%
2021/10/14	0	0.00	1	30.35	30.85	-1	7,241	-0.01%
2021/10/13	1	30.30	0	0.00	29.90	1	7,365	0.01%
2021/10/12	1	30.60	1	30.70	30.75	0	7,493	0.00%
2021/10/08	2	31.85	2	31.40	31.30	0	7,645	0.00%
2021/10/05	1	29.90	1	30.60	30.60	0	9,372	0.00%
2021/10/04	4	29.75	0	0.00	29.00	4	9,871	0.04%
2021/10/01	3	30.88	0	0.00	30.45	3	10,423	0.03%
2021/09/30	0	0.00	4	31.75	32.15	-4	11,451	-0.03%
2021/09/29	4	31.50	0	0.00	31.30	4	11,934	0.03%
2021/09/28	6	33.63	5	32.36	32.35	1	12,399	0.01%
2021/09/27	1	33.20	0	0.00	33.25	1	12,598	0.01%
2021/09/24	4	32.45	1	32.70	32.70	3	12,832	0.02%
2021/09/22	2	31.20	5	31.38	31.50	-3	13,700	-0.02%
2021/09/17	2	32.35	0	0.00	32.35	2	15,407	0.01%
2021/09/16	1	32.60	1	32.80	32.65	0	15,957	0.00%
2021/09/15	1	32.45	0	0.00	32.60	1	16,277	0.01%
2021/09/13	1	32.65	3	33.02	32.65	-2	16,735	-0.01%
2021/09/10	3	32.75	0	0.00	32.85	3	16,909	0.02%
2021/09/08	1	32.10	0	0.00	32.05	1	17,334	0.01%
2021/09/07	1	33.00	1	32.70	33.45	0	17,836	0.00%
2021/09/06	3	34.15	2	34.68	33.45	1	18,298	0.01%
2021/09/03	1	34.75	0.4	34.90	34.90	0.6	18,328	0.00%
2021/09/02	1	34.45	2	35.20	34.45	-1	18,386	-0.01%
2021/09/01	3	36.32	4	36.63	35.80	-1	18,456	-0.01%
2021/08/31	2	35.93	0	0.00	35.95	2	18,438	0.01%
2021/08/30	2	36.08	0	0.00	35.90	2	18,637	0.01%
2021/08/27	1	36.75	3	36.88	35.65	-2	18,817	-0.01%
2021/08/26	4	36.44	3	35.93	36.85	1	19,040	0.01%
2021/08/25	8	36.16	5	36.28	36.10	3	19,122	0.02%
2021/08/24	3	34.22	3	35.90	34.25	0	19,301	0.00%
2021/08/23	1	34.75	0	0.00	34.90	1	19,627	0.01%
2021/08/20	2	34.03	17	33.05	34.05	-15	19,925	-0.08%
2021/08/19	3	33.65	4	33.78	32.50	-1	20,009	0.00%
2021/08/18	6.1	32.85	15	31.40	34.45	-9	20,301	-0.04%
2021/08/17	1	32.85	1	34.55	31.80	0	20,427	0.00%
2021/08/16	1	34.10	1	34.55	34.10	0	20,432	0.00%
2021/08/13	1	36.50	0	0.00	35.80	1	20,452	0.00%
2021/08/12	2	38.85	4	38.74	38.25	-2	20,523	-0.01%
2021/08/11	2	38.30	1	38.60	38.95	1	20,594	0.00%
2021/08/10	0	0.00	1	38.30	37.65	-1	20,667	0.00%
2021/08/09	0	0.00	2	38.20	37.05	-2	20,854	-0.01%
2021/08/06	2	37.75	4	38.30	37.60	-2	21,081	-0.01%
2021/08/05	2	36.78	0	0.00	36.60	2	21,273	0.01%
2021/08/04	0	0.00	3	37.80	37.45	-3	21,764	-0.01%
2021/08/03	3	37.97	1	38.35	37.65	2	22,054	0.01%
2021/08/02	4	37.76	1	38.00	38.00	3	22,273	0.01%
2021/07/30	8.2	38.06	0	0.00	37.90	8.2	22,477	0.04%
2021/07/29	7	37.97	4	38.15	38.40	3	22,689	0.01%
2021/07/28	4	38.60	8	37.76	38.10	-4	22,900	-0.02%
2021/07/27	8	40.18	12	41.49	39.65	-4	23,195	-0.02%
2021/07/26	3	41.38	9	41.54	41.60	-6	23,492	-0.03%
2021/07/23	27	39.74	15	39.89	40.05	12	24,314	0.05%
2021/07/22	4	38.60	0	0.00	38.90	4	24,927	0.02%
2021/07/21	13	38.74	2	38.00	37.75	11	25,844	0.04%
2021/07/20	10	38.35	21	38.51	37.75	-11	25,772	-0.04%
2021/07/19	12	39.88	0	0.00	39.80	12	25,664	0.05%
2021/07/16	22	40.78	5	41.49	40.50	17	25,559	0.07%
2021/07/15	14	40.81	3	40.90	40.90	11	25,443	0.04%
2021/07/14	7	40.76	3	40.88	40.45	4	25,327	0.02%
2021/07/13	46	43.75	30	43.37	41.35	16	25,095	0.06%
2021/07/12	18	42.88	47	43.04	43.15	-29	24,316	-0.12%
2021/07/09	41	41.89	23	42.07	41.20	18	23,498	0.08%
2021/07/08	6	41.50	8	41.91	42.40	-2	22,982	-0.01%
2021/07/07	46	41.57	33	41.11	40.80	13	22,452	0.06%
2021/07/06	3	42.05	43	42.29	43.00	-40	21,586	-0.19%
2021/07/05	59	38.84	26	39.06	39.10	33	21,259	0.16%
2021/07/02	6	37.66	14	37.74	37.60	-8	21,926	-0.04%
2021/07/01	11	37.55	51	37.69	36.90	-40	21,974	-0.18%
2021/06/30	16	38.57	10	38.79	38.15	6	21,976	0.03%
2021/06/29	42	39.46	36	38.28	37.25	6	21,852	0.03%
2021/06/28	135	40.63	115	39.94	39.75	20	21,547	0.09%	大買/大賣/
2021/06/25	8	37.83	46	38.82	39.80	-38	20,099	-0.19%
2021/06/24	17	35.68	15	35.54	36.20	2	19,674	0.01%
2021/06/23	16	34.89	7	35.00	35.80	9	19,435	0.05%
2021/06/22	11	33.89	1	34.10	33.40	10	19,356	0.05%
2021/06/21	17.1	34.24	2	34.70	34.05	15.1	19,369	0.08%
2021/06/18	6	36.28	4	36.75	35.85	2	19,561	0.01%
2021/06/17	1	36.30	11	36.35	36.30	-10	21,100	-0.05%
2021/06/16	27	36.20	15	36.28	35.25	12	22,480	0.05%
2021/06/15	5	35.91	44	35.83	36.55	-39	23,594	-0.17%
2021/06/11	13	33.62	1	34.10	33.25	12	24,009	0.05%
2021/06/10	10	33.39	8	33.29	33.20	2	24,903	0.01%
2021/06/09	13	33.60	4	33.56	33.25	9	25,010	0.04%
2021/06/08	1	34.35	1	34.05	34.75	0	24,966	0.00%
2021/06/07	17	34.67	11	35.18	34.30	6	24,939	0.02%
2021/06/04	5	36.52	10	36.53	36.10	-5	24,757	-0.02%
2021/06/03	16	36.44	24	36.34	36.20	-8	24,630	-0.03%
2021/06/02	17	35.93	18	35.71	35.40	-1	24,417	0.00%
2021/06/01	14	36.36	22	36.57	36.70	-8	24,292	-0.03%
2021/05/31	7	36.29	6	36.50	36.40	1	24,079	0.00%
2021/05/28	8	32.81	36	33.38	33.80	-28	24,205	-0.12%
2021/05/27	19	30.80	22	31.15	30.75	-3	24,751	-0.01%
2021/05/26	54	30.40	30	30.30	30.40	24	24,713	0.10%
2021/05/25	4	29.93	56	29.71	31.15	-52	24,380	-0.21%
2021/05/24	0	0.00	1	27.95	28.35	-1	24,247	0.00%
2021/05/21	3	27.97	9	28.03	27.90	-6	24,179	-0.02%
2021/05/20	11	27.30	9	26.79	26.65	2	24,303	0.01%
2021/05/19	19.1	27.92	15	28.22	27.65	4.1	24,174	0.02%
2021/05/18	5	27.00	1	28.15	28.15	4	24,050	0.02%
2021/05/17	21	25.60	26	26.20	25.60	-5	23,768	-0.02%
2021/05/14	41	29.22	12	30.52	28.40	29	23,502	0.12%
2021/05/13	40	29.92	34	30.02	29.85	6	23,224	0.03%
2021/05/12	50	32.36	92	31.29	30.40	-42	22,926	-0.18%
2021/05/11	8.1	32.38	14	32.33	32.10	-5.9	22,378	-0.03%
2021/05/10	12	35.39	9	35.79	35.30	3	22,094	0.01%
2021/05/07	45	35.18	18	36.09	36.95	27	21,966	0.12%
2021/05/06	5	34.01	1	35.55	34.30	4	21,867	0.02%
2021/05/05	33	36.78	14.2	35.46	34.45	18.8	21,673	0.09%
2021/05/04	26.7	36.05	28	37.15	36.10	-1.3	21,592	-0.01%
2021/05/03	26	39.63	12.2	39.92	38.70	13.8	21,235	0.06%
2021/04/29	46.4	45.73	72	45.76	42.95	-25.6	20,791	-0.12%
2021/04/28	107	43.90	33.2	44.50	45.10	73.8	19,829	0.37%	大買/
2021/04/27	46	42.87	43	42.04	41.00	3	19,229	0.02%
2021/04/26	5	39.90	60	39.90	39.90	-55	18,422	-0.30%
2021/04/23	6	34.80	3	36.30	36.30	3	18,508	0.02%
2021/04/22	49	34.71	3	34.40	33.00	46	18,616	0.25%
2021/04/21	1	33.60	0	0.00	34.40	1	18,814	0.01%
2021/04/19	0	0.00	1	36.45	34.50	-1	19,413	-0.01%
2021/04/15	2	35.03	1	34.25	35.70	1	20,268	0.00%
2021/04/14	2	33.30	0	0.00	35.10	2	20,395	0.01%
2021/04/13	5	38.10	8	37.93	37.00	-3	20,488	-0.01%
2021/04/12	11	36.10	102	35.93	38.00	-91	20,566	-0.44%	大賣/
2021/04/09	73	37.80	2	41.25	37.80	71	20,758	0.34%
2021/04/08	54	41.77	253	41.11	41.95	-199	20,895	-0.95%	大賣/鉅額交易
2021/04/07	13	37.96	132	37.48	38.90	-119	19,783	-0.60%	大賣/鉅額交易
2021/04/06	48	34.21	9	34.19	35.40	39	19,602	0.20%
2021/04/01	99	32.01	10	31.53	32.20	89	19,483	0.46%
2021/03/31	19.3	29.13	3	28.90	29.30	16.3	19,341	0.08%
2021/03/30	208	29.30	15	27.54	29.30	193	19,307	1.00%	大買/鉅額交易
2021/03/29	17	26.38	11	26.75	26.95	6	19,141	0.03%
2021/03/26	103	25.58	10	25.79	26.20	93	19,240	0.48%	大買/
2021/03/25	3	25.97	38	26.35	25.75	-35	19,364	-0.18%
2021/03/24	12	24.24	21	24.85	25.30	-9	20,185	-0.04%
2021/03/23	42	24.50	59.3	24.10	24.45	-17.3	20,830	-0.08%
2021/03/22	85	26.68	62	26.87	26.00	23	20,580	0.11%
2021/03/19	43	24.64	73	24.78	25.55	-30	19,048	-0.16%
2021/03/18	19	22.52	44	23.05	23.25	-25	17,938	-0.14%
2021/03/17	6	20.33	20	20.61	21.15	-14	16,444	-0.09%
2021/03/16	17.5	19.40	16	19.63	19.25	1.5	15,750	0.01%
2021/03/15	6	18.36	3	18.52	18.50	3	14,969	0.02%
2021/03/12	1	17.85	1	17.90	17.90	0	15,063	0.00%
2021/03/11	12	17.60	2	17.65	17.70	10	15,623	0.06%
2021/03/10	0	0.00	3	17.05	17.00	-3	15,916	-0.02%
2021/03/09	1	16.50	0	0.00	17.10	1	16,439	0.01%
2021/03/08	1	16.80	12	16.75	16.80	-11	17,152	-0.06%
2021/03/05	2	17.55	0	0.00	17.30	2	17,645	0.01%
2021/03/04	2	17.20	0	0.00	17.35	2	17,670	0.01%
2021/03/03	9	17.96	6	17.94	17.80	3	17,605	0.02%
2021/03/02	11	19.40	9	19.44	19.45	2	17,445	0.01%
2021/02/26	4	17.73	0	0.00	17.85	4	16,612	0.02%
2021/02/25	1	17.85	2	17.63	17.55	-1	16,460	-0.01%
2021/02/24	1	17.85	0	0.00	17.50	1	16,430	0.01%
2021/02/22	4	18.04	21	17.85	17.70	-17	16,355	-0.10%
2021/02/19	2	17.08	2	17.10	17.25	0	16,104	0.00%
2021/02/18	1	17.10	0	0.00	16.85	1	16,065	0.01%
2021/02/01	1	16.70	2	16.30	16.20	-1	16,069	-0.01%
2021/01/28	6	16.85	4	16.99	17.05	2	16,239	0.01%
2021/01/27	0	0.00	2	16.65	16.65	-2	16,178	-0.01%
2021/01/26	2	16.53	0	0.00	16.25	2	16,403	0.01%
2021/01/25	5	15.99	0	0.00	15.95	5	16,194	0.03%
2021/01/22	0	0.00	2	16.00	15.95	-2	16,058	-0.01%
2021/01/21	3	16.68	76	16.06	15.90	-73	16,017	-0.46%
2021/01/20	14	16.70	0	0.00	16.40	14	15,875	0.09%
2021/01/19	4	17.29	5	17.46	17.55	-1	15,684	-0.01%
2021/01/18	1	17.00	10	17.20	17.20	-9	15,497	-0.06%
2021/01/15	6	17.66	15	17.91	17.80	-9	15,367	-0.06%
2021/01/14	15	18.09	9	18.07	18.25	6	15,141	0.04%
2021/01/13	2	17.48	10	17.65	17.45	-8	14,972	-0.05%
2021/01/12	7	17.46	10	17.55	17.10	-3	14,844	-0.02%
2021/01/11	33	17.64	18	17.42	18.25	15	14,511	0.10%
2021/01/08	4	16.83	6	16.80	16.75	-2	14,277	-0.01%
2021/01/07	1	16.85	5	16.54	16.70	-4	14,733	-0.03%
2021/01/06	6	16.37	0	0.00	16.00	6	14,688	0.04%
2021/01/05	2	16.85	1	16.55	16.55	1	14,508	0.01%
2021/01/04	9	16.73	6	17.18	16.95	3	14,338	0.02%
2020/12/31	26	16.77	0	0.00	16.30	26	13,928	0.19%
2020/12/29	0	0.00	2	16.25	16.15	-2	13,589	-0.01%
2020/12/28	1	16.15	0	0.00	16.15	1	13,565	0.01%
2020/12/25	14	16.46	0	0.00	16.50	14	13,417	0.10%
2020/12/24	1	16.20	1	16.55	16.30	0	13,307	0.00%
2020/12/23	5	15.70	5	15.90	15.85	0	13,152	0.00%
2020/12/22	2	16.45	2	16.05	15.70	0	13,100	0.00%
2020/12/21	1	16.55	0	0.00	16.55	1	12,998	0.01%
2020/12/18	23	17.25	24	16.77	16.70	-1	13,098	-0.01%
2020/12/17	10	15.90	25	16.59	17.35	-15	12,820	-0.12%
2020/12/16	5	15.86	0	0.00	15.80	5	12,522	0.04%
2020/12/15	3	16.00	0	0.00	15.80	3	12,475	0.02%
2020/12/14	11	16.30	2	15.50	16.20	9	12,329	0.07%
2020/12/11	4	15.26	26	15.30	15.30	-22	11,888	-0.19%
2020/12/10	0	0.00	1	15.45	15.45	-1	11,707	-0.01%
2020/12/09	1	15.45	0	0.00	15.35	1	11,550	0.01%
2020/12/08	2	15.85	1.7	15.71	15.80	0.3	11,360	0.00%
2020/12/07	4	15.38	0	0.00	16.00	4	11,045	0.04%
2020/12/04	0	0.00	2	15.10	15.50	-2	10,384	-0.02%
2020/12/03	3	15.40	12	15.14	15.15	-9	10,014	-0.09%
2020/12/02	13	14.52	20	14.70	14.60	-7	9,500	-0.07%
2020/12/01	30	14.04	3	13.88	14.20	27	8,759	0.31%
2020/11/30	0	0.00	2	13.00	12.95	-2	8,208	-0.02%
2020/11/26	6	12.60	4	12.75	12.35	2	8,290	0.02%
2020/11/25	21	12.30	0	12.05	12.00	21	7,863	0.27%
2020/11/23	0	0.00	8	11.85	11.90	-8	7,737	-0.10%
2020/11/13	0	0.00	4	11.30	11.40	-4	7,779	-0.05%
2020/11/06	0	0.00	3	12.05	12.15	-3	7,633	-0.04%
2020/11/05	3	12.55	9	12.49	12.40	-6	7,524	-0.08%
2020/11/03	16	12.51	7	12.41	12.05	9	7,167	0.13%
2020/10/28	1	11.90	0	0.00	11.55	1	6,764	0.01%
2020/10/27	0	0.00	2	11.95	11.85	-2	6,709	-0.03%
2020/10/26	5	12.25	5	12.20	11.95	0	6,669	0.00%
2020/10/22	3	11.85	0	0.00	11.95	3	6,535	0.05%
2020/10/20	0	0.00	2	12.15	12.20	-2	6,428	-0.03%
2020/10/19	0	0.00	5	11.50	12.25	-5	6,340	-0.08%
2020/10/16	14	12.29	7	11.86	11.50	7	6,182	0.11%
2020/10/15	9	12.37	8	12.14	12.40	1	5,884	0.02%
2020/10/14	0	0.00	2	11.00	11.30	-2	5,207	-0.04%
2020/10/12	0	0.00	1	10.60	10.40	-1	5,080	-0.02%
2020/10/08	1	10.50	0	0.00	10.45	1	5,104	0.02%
2020/10/05	0	0.00	2	10.30	10.40	-2	5,580	-0.04%
2020/09/29	4	10.20	8	9.98	10.05	-4	5,539	-0.07%
2020/09/28	0	0.00	4	10.05	10.20	-4	5,547	-0.07%
2020/09/24	4	10.18	0	0.00	9.90	4	5,572	0.07%
2020/09/23	11	11.09	1	11.15	10.50	10	5,481	0.18%
2020/09/22	13	12.08	1	11.85	11.50	12	5,275	0.23%
2020/09/21	5	11.55	8	12.00	12.00	-3	4,595	-0.07%
2020/09/18	1	10.50	5	11.00	10.95	-4	4,053	-0.10%
2020/09/17	2	10.65	2	10.90	10.50	0	3,951	0.00%
2020/09/14	1	10.20	3	10.12	10.10	-2	3,746	-0.05%
2020/09/09	3	10.05	0	0.00	10.15	3	3,622	0.08%
2020/09/04	0	0.00	216	10.09	10.15	-216	3,526	-6.13%	大賣/鉅額交易
2020/09/03	5	10.18	0	0.00	10.10	5	3,464	0.14%
2020/09/01	10	10.34	7	10.01	10.35	3	3,458	0.09%
2020/08/31	0	0.00	20	9.74	9.74	-20	3,241	-0.62%
2020/08/26	10	9.70	10	9.64	9.60	0	3,253	0.00%
2020/08/24	211	10.00	0	0.00	9.75	211	3,292	6.41%	大買/鉅額交易
2020/08/21	0	0.00	22	9.70	9.86	-22	3,349	-0.66%
2020/08/20	2	9.37	0	0.00	9.03	2	3,197	0.06%
2020/08/18	0	0.00	7	9.69	9.59	-7	3,095	-0.23%
2020/08/13	2	9.23	0	0.00	9.26	2	3,027	0.07%
2020/08/12	20	9.56	2	9.70	9.47	18	2,993	0.60%
2020/08/06	22	9.35	0	0.00	9.13	22	2,864	0.77%
2020/08/04	2	9.10	0	0.00	9.11	2	2,843	0.07%
2020/07/29	5	8.52	0	0.00	8.75	5	2,840	0.18%
2020/07/23	5	9.35	5	9.28	9.28	0	2,798	0.00%
2020/07/22	0	0.00	1	9.20	9.35	-1	2,797	-0.04%
2020/07/21	0	0.00	5	10.10	9.20	-5	2,765	-0.18%
2020/07/14	1	10.10	2	9.88	9.51	-1	2,461	-0.04%
2020/07/13	2	9.93	0	0.00	10.00	2	2,334	0.09%
2020/07/10	0	0.00	5	9.17	9.12	-5	2,047	-0.24%
2020/07/09	0	0.00	5	9.50	9.34	-5	1,934	-0.26%
2020/07/07	0	0.00	2	9.42	9.26	-2	1,865	-0.11%
2020/07/06	5	9.37	0	0.00	9.23	5	1,816	0.28%
2020/07/03	5	9.43	0	0.00	9.44	5	1,763	0.28%
2020/07/02	0	0.00	3	9.42	9.23	-3	1,668	-0.18%
2020/07/01	2	9.25	3	9.20	9.10	-1	1,598	-0.06%
2020/06/24	1	7.95	1	7.90	7.94	0	1,326	0.00%
2020/06/16	0	0.00	1	7.90	7.94	-1	1,327	-0.08%
2020/06/11	5	8.18	5	7.93	7.90	0	1,374	0.00%
2020/06/09	5	8.32	0	0.00	8.19	5	1,376	0.36%
2020/06/04	0	0.00	6	7.67	7.75	-6	1,207	-0.50%
2020/06/03	0	0.00	5	7.78	7.76	-5	1,200	-0.42%
2020/06/02	5	7.79	0	0.00	7.75	5	1,177	0.42%
2020/05/26	0	0.00	2	6.98	6.95	-2	866	-0.23%
2020/05/21	0	0.00	2	7.11	7.06	-2	855	-0.23%
2020/04/17	0	0.00	1	7.02	6.93	-1	809	-0.12%
2020/04/07	0	0.00	2	6.12	6.16	-2	829	-0.24%
2020/04/01	2	5.93	0	0.00	5.93	2	844	0.24%
2020/03/17	0	0.00	3	5.71	5.68	-3	985	-0.30%
2020/03/05	10	8.40	0	0.00	8.33	10	1,091	0.92%
2020/02/24	0	8.46	0	0.00	8.49	0	1,284	0.00%
2020/02/17	0	0.00	2	8.50	8.49	-2	1,314	-0.15%
2020/01/16	5	9.72	5	9.72	9.72	0	1,258	0.00%
2020/01/15	5	9.65	5	9.83	9.84	0	1,273	0.00%
2020/01/06	1	9.80	0	0.00	9.76	1	1,147	0.09%
2020/01/03	2	10.18	0	0.00	9.90	2	1,139	0.18%
2019/12/26	0	0.00	0	10.20	10.25	0	1,063	0.00%
2019/12/25	4	10.16	0	0.00	10.20	4	1,047	0.38%
2019/12/24	3	10.25	0	0.00	10.20	3	1,038	0.29%
2019/12/23	6	10.28	3	10.57	10.10	3	994	0.30%
2019/12/20	0	0.00	14	10.20	10.15	-14	935	-1.50%
2019/12/18	1	9.90	1	9.91	9.92	0	898	0.00%
2019/12/17	1	10.00	0	0.00	9.92	1	906	0.11%
2019/12/10	2	10.05	0	0.00	10.00	2	871	0.23%
2019/12/09	0	0.00	1	10.00	9.98	-1	852	-0.12%
2019/12/05	2	10.15	7	10.10	9.98	-5	820	-0.61%
2019/11/26	1	9.52	1	9.41	9.46	0	516	0.00%
2019/11/18	2	9.03	0	0.00	9.08	2	470	0.43%
2019/11/12	0	0.00	20	8.96	8.97	-20	493	-4.05%
2019/10/09	5	8.52	0	0.00	8.46	5	524	0.95%
2019/09/20	0	0.00	51	9.19	9.14	-51	525	-9.71%
2019/09/19	54	9.11	0	0.00	9.22	54	513	10.51%
2019/09/11	0	8.97	0	0.00	8.98	0	512	0.00%
2019/09/09	0	9.01	0	0.00	9.03	0	505	0.00%
2019/09/05	0	0.00	10	9.01	9.03	-10	504	-1.98%
2019/09/04	0	0.00	10	8.95	8.99	-10	510	-1.96%
2019/08/16	10	8.31	0	0.00	8.25	10	485	2.06%
2019/08/13	0	0.00	2	8.01	8.02	-2	476	-0.42%
2019/08/12	0	0.00	7	8.20	8.21	-7	474	-1.48%
2019/07/31	1	8.89	3	8.91	8.72	-2	518	-0.39%
2019/07/09	0	0.00	2.5	9.24	9.19	-2.5	637	-0.40%
2019/06/24	1	9.45	0	0.00	9.47	1	744	0.13%
2019/04/16	0	0.00	1	10.85	11.05	-1	1,916	-0.05%
2019/04/15	0	10.65	0	0.00	10.75	0	1,877	0.00%
2019/04/11	3	10.70	0	0.00	10.70	3	1,867	0.16%
2019/04/02	0	0.00	1	10.35	10.35	-1	1,837	-0.05%
2019/03/29	0	0.00	30	10.45	10.45	-30	1,864	-1.61%
2019/03/27	0	0.00	10	10.45	10.50	-10	1,882	-0.53%
2019/03/26	7	10.60	1	10.50	10.55	6	1,882	0.32%
2019/03/21	1	10.85	10	10.85	10.90	-9	2,021	-0.45%
2019/03/20	3	10.90	0	0.00	10.85	3	2,014	0.15%
2019/03/18	1	10.85	0	0.00	10.90	1	2,071	0.05%
2019/03/15	33	11.51	5	11.03	11.05	28	2,071	1.35%
2019/03/11	0	0.00	2	11.90	11.85	-2	1,734	-0.12%
2019/03/07	0	0.00	5	11.35	11.30	-5	1,642	-0.30%
2019/03/05	2	11.35	0	0.00	11.30	2	1,589	0.13%
2019/03/04	5	11.30	0	0.00	11.25	5	1,493	0.33%
2019/01/14	0	0.00	5	10.25	10.25	-5	1,279	-0.39%
2019/01/11	5	10.75	0	0.00	10.40	5	1,273	0.39%
2018/12/06	1	11.10	1	10.40	10.10	0	882	0.00%
2018/11/22	3	9.90	3	9.77	9.58	0	836	0.00%
2018/09/05	0	0.00	2	10.88	10.70	-2	1,182	-0.17%
2018/09/04	0	0.00	5	11.05	11.05	-5	1,180	-0.42%
2018/09/03	2	11.35	0	0.00	11.15	2	1,260	0.16%
2018/08/15	0	0.00	10	10.95	11.05	-10	1,490	-0.67%
2018/08/14	0	0.00	3	10.55	10.65	-3	1,472	-0.20%
2018/08/01	0	0.00	1	10.80	10.80	-1	1,548	-0.06%
2018/07/25	1	10.55	0	0.00	10.55	1	1,545	0.06%
2018/07/20	4	11.09	4	10.86	10.90	0	1,578	0.00%
2018/07/05	0	0.00	2	10.25	10.20	-2	1,703	-0.12%
2018/07/02	0	0.00	3	11.15	11.05	-3	1,718	-0.17%
2018/06/21	0	0.00	5	11.10	11.05	-5	1,707	-0.29%
2018/06/19	0	0.00	3	11.30	11.20	-3	1,721	-0.17%
2018/06/14	0	0.00	2	11.50	11.50	-2	1,695	-0.12%
2018/06/13	10	11.82	0	0.00	11.55	10	1,709	0.59%
2018/06/11	4	11.75	2	11.45	11.45	2	1,621	0.12%
2018/06/07	2	11.10	2	11.35	11.75	0	1,481	0.00%
2018/06/01	1	10.70	0	0.00	10.60	1	1,363	0.07%
2018/05/28	1	10.25	0	0.00	10.20	1	1,324	0.08%
2018/05/03	0	0.00	2	10.75	10.65	-2	1,463	-0.14%
2018/04/24	0	0.00	10	10.80	10.70	-10	1,547	-0.65%
2018/04/16	0	0.00	19	11.78	11.60	-19	1,633	-1.16%
2018/04/13	0	0.00	6	11.90	11.95	-6	1,650	-0.36%
2018/04/11	13	12.48	0	0.00	12.20	13	1,777	0.73%
2018/03/19	2	12.30	20	12.55	12.30	-18	3,171	-0.57%
2018/03/09	10	13.20	0	0.00	12.90	10	3,342	0.30%
2018/03/08	40	13.34	30	13.10	13.10	10	3,355	0.30%
2018/03/06	15	12.70	0	0.00	12.70	15	3,351	0.45%
2018/02/27	0	0.00	2	13.20	12.90	-2	3,731	-0.05%
2018/02/26	4	13.15	2	13.25	13.25	2	3,706	0.05%
2018/02/23	19	12.70	16	12.73	12.80	3	3,688	0.08%
2018/02/08	7	12.25	0	0.00	12.05	7	3,688	0.19%
2018/02/07	1	12.00	0	0.00	12.00	1	3,672	0.03%
2018/01/30	6	13.35	2	13.28	13.20	4	3,786	0.11%
2018/01/26	1	13.15	0	0.00	13.15	1	3,800	0.03%
2018/01/25	0	0.00	22	13.35	13.20	-22	3,905	-0.56%
2018/01/16	0	0.00	10	13.60	13.60	-10	3,926	-0.25%
2018/01/12	2	13.65	0	0.00	13.65	2	3,959	0.05%
2018/01/10	10	13.70	0	0.00	13.45	10	3,973	0.25%
2018/01/08	2	13.88	44	13.95	13.75	-42	4,234	-0.99%
2018/01/05	10	14.40	1	14.45	14.45	9	4,151	0.22%
2018/01/04	1	14.40	3	14.20	14.60	-2	4,111	-0.05%
2018/01/02	0	0.00	11	14.29	14.25	-11	4,014	-0.27%