飛宏 (2457)-元大-文心券商分點個股進出

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-文心券商分點個股進出

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-文心券商分點個股進出
元大-文心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	52.40	2	53.75	52.50	0	4,465	0.00%
2024/04/18	3	55.40	12	55.23	54.50	-9	4,481	-0.20%
2024/04/17	3	53.30	0	0.00	53.30	3	4,357	0.07%
2024/04/16	4	50.75	0	0.00	51.00	4	4,349	0.09%
2024/04/12	1	52.80	1	54.30	53.80	0	4,423	0.00%
2024/04/11	1	52.60	0	0.00	52.50	1	4,364	0.02%
2024/04/10	0	54.15	0	0.00	54.10	0	4,349	0.00%
2024/04/09	2	53.80	0	0.00	54.00	2	4,362	0.05%
2024/04/03	0	0.00	1	53.50	53.30	-1	4,456	-0.02%
2024/04/01	0	0.00	0.2	54.08	54.60	-0.2	4,509	0.00%
2024/03/29	5	53.20	0	0.00	53.30	5	4,529	0.11%
2024/03/28	3	53.13	0	0.00	53.00	3	4,526	0.07%
2024/03/26	3	54.67	0	0.00	53.30	3	4,547	0.07%
2024/03/25	2	54.95	0	0.00	55.20	2	4,531	0.04%
2024/03/22	0	0.00	2	54.50	54.30	-2	4,573	-0.04%
2024/03/21	2	53.65	8	53.60	53.80	-6	4,558	-0.13%
2024/03/20	5	53.40	20	53.00	53.00	-15	4,653	-0.32%
2024/03/19	1	54.70	0	0.00	54.30	1	4,634	0.02%
2024/03/18	0	0.00	2	54.10	54.40	-2	4,682	-0.04%
2024/03/15	1	55.40	0	0.00	55.00	1	4,699	0.02%
2024/03/14	0	0.00	1	55.00	55.20	-1	4,778	-0.02%
2024/03/13	5	55.32	0	0.00	55.00	5	4,833	0.10%
2024/03/11	2	56.05	1.2	56.46	56.30	0.9	4,964	0.02%
2024/03/08	3	56.83	2	55.85	55.90	1	5,023	0.02%
2024/03/07	15	59.55	0	0.00	58.00	15	5,013	0.30%
2024/03/06	0	60.20	5	60.00	60.10	-5	4,997	-0.10%
2024/03/05	3	60.37	2	60.00	60.00	1	5,096	0.02%
2024/03/04	10	61.59	4	61.00	60.60	6	5,211	0.12%
2024/03/01	1	60.60	0	0.00	60.30	1	5,228	0.02%
2024/02/29	1	60.50	6	60.50	61.30	-5	5,690	-0.09%
2024/02/27	5	60.36	1	59.60	60.20	4	6,506	0.06%
2024/02/26	3	61.23	10	61.27	61.20	-7	6,952	-0.10%
2024/02/23	4	60.25	2	60.60	59.70	2	6,907	0.03%
2024/02/22	1.1	61.60	8	61.29	61.30	-7	6,865	-0.10%
2024/02/21	0	0.00	3	61.67	61.50	-3	6,858	-0.04%
2024/02/20	18.1	62.18	17	62.15	61.80	1.1	6,946	0.02%
2024/02/19	16	61.18	25	61.95	62.30	-9	6,809	-0.13%
2024/02/16	0	0.00	9	58.57	58.70	-9	6,414	-0.14%
2024/02/05	2	56.20	1.2	56.08	56.10	0.8	6,399	0.01%
2024/02/02	1	57.80	0	0.00	57.00	1	6,378	0.02%
2024/02/01	1	56.70	1.2	56.83	57.20	-0.2	6,381	0.00%
2024/01/31	2	57.20	0	0.00	57.00	2	6,377	0.03%
2024/01/30	23.3	57.96	23	57.79	57.80	0.3	6,392	0.00%
2024/01/29	2	58.45	4	58.68	58.80	-2	6,439	-0.03%
2024/01/26	3	57.50	2.3	56.95	56.90	0.7	6,422	0.01%
2024/01/25	13	58.58	9	58.21	58.00	4	6,482	0.06%
2024/01/24	4	58.55	3	58.57	58.60	1	6,668	0.01%
2024/01/23	0	0.00	13	57.98	57.30	-13	6,673	-0.19%
2024/01/19	2	56.15	0	0.00	56.50	2	6,715	0.03%
2024/01/17	4	55.65	2	56.10	55.30	2	6,908	0.03%
2024/01/16	12	57.53	0	0.00	57.60	12	7,033	0.17%
2024/01/15	1	57.40	1	58.50	58.30	0	7,136	0.00%
2024/01/12	5	57.28	6	57.73	56.90	-1	7,196	-0.01%
2024/01/10	3	55.50	0	0.00	55.00	3	7,209	0.04%
2024/01/09	4	57.40	0	0.00	56.50	4	7,231	0.06%
2024/01/08	2	59.60	3	59.37	58.90	-1	7,202	-0.01%
2024/01/05	0	0.00	4	58.68	58.30	-4	7,144	-0.06%
2024/01/04	1	57.70	0	0.00	57.60	1	7,137	0.01%
2024/01/03	0.1	58.70	0	0.00	58.80	0.1	7,155	0.00%
2024/01/02	1.7	60.27	5	59.94	59.30	-3.4	7,150	-0.05%
2023/12/29	2	58.70	0	0.00	58.90	2	7,180	0.03%
2023/12/28	31	58.86	2.2	59.00	59.00	28.8	7,194	0.40%
2023/12/27	8	58.78	3	58.57	58.40	5	7,222	0.07%
2023/12/26	2	58.55	3	58.50	59.00	-1	7,298	-0.01%
2023/12/21	4	56.75	2	57.20	56.60	2	7,287	0.03%
2023/12/20	1	57.30	0	0.00	57.80	1	7,299	0.01%
2023/12/19	2	57.65	3	57.53	57.30	-1	7,311	-0.01%
2023/12/18	1.2	59.15	1	59.20	59.00	0.2	7,300	0.00%
2023/12/15	2	59.20	2	59.70	59.10	0	7,317	0.00%
2023/12/14	3	58.50	2	58.60	58.20	1	7,234	0.01%
2023/12/13	1	58.30	1	58.30	58.30	0	7,219	0.00%
2023/12/12	1	59.20	0.5	59.40	59.00	0.5	7,208	0.01%
2023/12/11	5	59.92	0	0.00	59.60	5	7,208	0.07%
2023/12/08	2	60.80	2	60.95	61.00	0	7,155	0.00%
2023/12/07	3.3	60.99	5	61.00	60.50	-1.8	7,155	-0.02%
2023/12/06	4	62.08	2	61.75	61.60	2	7,150	0.03%
2023/12/05	2	61.85	4	61.80	62.80	-2	7,114	-0.03%
2023/12/04	2	62.65	2	62.70	61.80	0	7,125	0.00%
2023/12/01	0	0.00	4.3	61.57	62.50	-4.3	7,404	-0.06%
2023/11/30	6	62.60	5	63.30	62.20	1	7,390	0.01%
2023/11/29	2	64.00	2	63.51	63.50	0	7,352	0.00%
2023/11/28	0	0.00	0.2	62.90	62.80	-0.2	7,299	0.00%
2023/11/27	8.2	64.37	6	63.95	62.90	2.2	7,315	0.03%
2023/11/24	28	63.01	36	63.58	63.20	-8	6,905	-0.12%
2023/11/22	1	57.40	1	57.70	57.50	0	5,689	0.00%
2023/11/21	3	57.20	1.6	57.16	57.20	1.4	5,725	0.02%
2023/11/20	0.5	56.57	0	0.00	56.70	0.5	5,793	0.01%
2023/11/17	5.5	57.29	4	56.30	56.20	1.5	5,768	0.03%
2023/11/16	1	55.30	3	55.20	56.40	-2	5,691	-0.04%
2023/11/15	3	55.30	0	0.00	54.60	3	5,899	0.05%
2023/11/14	0	0.00	2	54.70	54.80	-2	6,212	-0.03%
2023/11/13	3	53.30	5	53.78	54.00	-2	6,271	-0.03%
2023/11/10	2	52.55	4.6	52.96	52.50	-2.6	6,380	-0.04%
2023/11/08	2	54.30	2.3	54.40	54.20	-0.3	6,531	-0.01%
2023/11/07	0	0.00	2.1	54.60	54.20	-2.1	6,689	-0.03%
2023/11/06	0	0.00	8.6	55.07	54.90	-8.6	6,783	-0.13%
2023/11/03	2	53.45	3	53.53	53.30	-1	6,757	-0.01%
2023/11/02	0	0.00	2	52.95	52.80	-2	6,792	-0.03%
2023/11/01	6	52.03	3	51.97	51.80	3	6,790	0.04%
2023/10/31	5	53.72	6	52.95	52.50	-1	6,621	-0.02%
2023/10/30	5	55.08	1	55.80	54.60	4	6,706	0.06%
2023/10/27	10	55.91	2.2	55.59	55.40	7.8	6,836	0.11%
2023/10/26	2.1	57.84	5	58.70	57.00	-2.9	6,903	-0.04%
2023/10/25	1.2	59.24	3	59.37	59.10	-1.8	6,979	-0.03%
2023/10/24	3.2	55.95	3	56.77	56.80	0.2	6,897	0.00%
2023/10/23	0	0.00	3	53.37	53.60	-3	6,906	-0.04%
2023/10/20	0	0.00	1	54.80	55.00	-1	6,885	-0.01%
2023/10/19	4	57.03	4	57.15	56.10	0	7,039	0.00%
2023/10/18	2	58.35	0	0.00	57.70	2	7,065	0.03%
2023/10/17	1.1	60.90	1	60.20	60.60	0.1	7,114	0.00%
2023/10/16	5	59.78	1	59.10	58.70	4	7,238	0.06%
2023/10/12	0	0.00	5	62.40	62.50	-5	8,089	-0.06%
2023/10/11	0.1	61.18	5	61.32	61.70	-5	8,216	-0.06%
2023/10/06	2	61.60	0	0.00	61.60	2	8,402	0.02%
2023/10/05	2.3	62.82	3	63.20	61.80	-0.7	8,712	-0.01%
2023/10/04	2	60.90	0	0.00	60.80	2	9,087	0.02%
2023/10/03	0.1	62.73	1.1	62.53	62.00	-1	9,280	-0.01%
2023/10/02	2.1	62.76	7	62.31	63.00	-4.9	9,528	-0.05%
2023/09/27	0	0.00	2	58.00	58.30	-2	9,991	-0.02%
2023/09/26	2	58.85	0	0.00	58.50	2	10,168	0.02%
2023/09/25	4	59.05	0	0.00	58.80	4	10,308	0.04%
2023/09/22	2.4	59.76	0	0.00	59.70	2.4	10,443	0.02%
2023/09/21	1	60.80	0.2	60.10	59.60	0.8	10,508	0.01%
2023/09/19	0	0.00	4.1	61.31	61.30	-4.1	10,873	-0.04%
2023/09/15	1.1	62.58	1	63.00	63.60	0.1	11,386	0.00%
2023/09/14	10	63.00	0	0.00	62.70	10	11,551	0.09%
2023/09/13	3	62.80	1	62.30	62.10	2	11,775	0.02%
2023/09/12	1	62.00	0	0.00	62.00	1	12,067	0.01%
2023/09/11	2.1	63.52	0	0.00	63.40	2.1	12,282	0.02%
2023/09/08	0	0.00	1	66.80	66.00	-1	12,596	-0.01%
2023/09/07	1	68.30	1	69.40	68.00	0	13,011	0.00%
2023/09/06	7.2	67.66	7	67.99	67.80	0.2	13,275	0.00%
2023/09/05	1	69.00	2	69.95	70.70	-1	13,234	-0.01%
2023/09/04	2	69.15	0	0.00	69.10	2	13,658	0.01%
2023/09/01	2.2	71.85	0	0.00	71.10	2.2	14,142	0.02%
2023/08/31	8.1	72.73	7	73.00	73.00	1.1	14,509	0.01%
2023/08/30	2	71.30	6	72.10	71.00	-4	15,025	-0.03%
2023/08/29	1	70.30	13	70.92	71.50	-12	16,015	-0.07%
2023/08/25	3	69.03	3	70.03	69.90	0	18,143	0.00%
2023/08/24	1	69.60	5	70.52	69.00	-4	18,544	-0.02%
2023/08/23	2	68.85	2	68.60	68.60	0	18,973	0.00%
2023/08/22	4	68.50	0	0.00	68.50	4	19,242	0.02%
2023/08/21	6	70.35	2	69.65	68.70	4	19,614	0.02%
2023/08/18	13	69.98	7	68.96	69.80	6	21,131	0.03%
2023/08/17	1	66.80	2	66.70	66.90	-1	21,030	0.00%
2023/08/16	9	65.59	4	65.43	66.20	5	21,193	0.02%
2023/08/15	2	64.30	3	64.17	64.60	-1	21,721	0.00%
2023/08/14	2.2	61.48	1	62.10	62.10	1.2	22,208	0.01%
2023/08/11	1	62.90	1	63.50	63.50	0	22,801	0.00%
2023/08/10	1.2	61.75	0	0.00	61.60	1.2	23,117	0.01%
2023/08/09	0.2	63.50	2	63.65	63.50	-1.8	23,717	-0.01%
2023/08/08	1.2	64.20	2	63.70	64.40	-0.8	24,317	0.00%
2023/08/07	4.2	64.47	7	65.04	65.20	-2.8	24,618	-0.01%
2023/08/04	2	65.40	2	65.90	65.40	0	25,312	0.00%
2023/08/02	1.2	65.97	1	65.40	65.30	0.2	25,743	0.00%
2023/08/01	2	66.75	12.4	66.56	66.50	-10.4	26,070	-0.04%
2023/07/31	1	67.82	0	0.00	67.50	1	26,375	0.00%
2023/07/28	2.2	68.32	8	68.53	69.50	-5.8	26,653	-0.02%
2023/07/27	0.2	70.10	0	0.00	69.50	0.2	27,081	0.00%
2023/07/26	2	70.85	2	70.60	69.70	0	27,576	0.00%
2023/07/25	2	70.80	3	70.70	70.60	-1	27,814	0.00%
2023/07/24	5.2	70.51	4.1	70.18	70.00	1.1	28,006	0.00%
2023/07/21	2	72.70	2	73.25	73.60	0	28,207	0.00%
2023/07/20	4	73.25	4	73.53	73.20	0	29,256	0.00%
2023/07/19	6	74.08	6	72.92	72.50	0	29,584	0.00%
2023/07/18	2.1	77.18	5	75.80	74.00	-2.9	30,150	-0.01%
2023/07/17	11	76.28	16	76.77	76.70	-5	30,543	-0.02%
2023/07/14	1	73.10	1	73.50	72.60	0	31,042	0.00%
2023/07/13	12.1	72.97	9	73.80	72.80	3.1	32,704	0.01%
2023/07/12	19	71.45	13	72.19	72.00	6	33,621	0.02%
2023/07/11	43.1	74.07	47.5	72.71	72.00	-4.4	34,256	-0.01%
2023/07/10	9	77.06	24	76.75	76.00	-15	34,499	-0.04%
2023/07/07	9.2	76.91	2.1	78.00	78.30	7.1	34,755	0.02%
2023/07/06	13.3	78.21	12	79.25	77.70	1.3	35,037	0.00%
2023/07/05	19	80.06	25	79.70	79.40	-6	35,753	-0.02%
2023/07/04	15	77.98	8	77.84	77.60	7	35,789	0.02%
2023/07/03	11	78.95	7	78.94	78.80	4	35,870	0.01%
2023/06/30	5.3	77.27	8	77.44	78.00	-2.7	36,476	-0.01%
2023/06/29	4.3	76.07	0	0.00	75.50	4.3	36,628	0.01%
2023/06/28	4	76.65	5	75.96	75.30	-1	36,905	0.00%
2023/06/27	12	76.83	22	76.52	75.60	-10	37,163	-0.03%
2023/06/26	4.1	79.75	1	80.40	79.30	3.1	37,281	0.01%
2023/06/21	1	81.80	2.1	81.28	81.80	-1.1	37,430	0.00%
2023/06/20	1	81.10	2	79.35	79.40	-1	37,547	0.00%
2023/06/19	9	81.00	12	79.88	80.80	-3	38,426	-0.01%
2023/06/16	5	80.10	5	79.58	79.10	0	39,863	0.00%
2023/06/15	20	79.93	2	79.65	79.00	18	40,410	0.04%
2023/06/14	12.1	81.13	9	81.14	80.30	3.1	41,215	0.01%
2023/06/13	6	81.33	14.1	81.55	82.30	-8.1	41,842	-0.02%
2023/06/12	13	78.92	6	79.82	78.50	7	42,435	0.02%
2023/06/09	15	79.71	17	80.16	79.00	-2	43,618	0.00%
2023/06/08	19.2	79.29	13.2	78.64	78.90	6	44,550	0.01%
2023/06/07	43.5	83.59	54.8	83.39	81.50	-11.3	45,822	-0.02%
2023/06/06	20.5	83.78	7.1	84.26	82.60	13.4	46,949	0.03%
2023/06/05	50	85.72	21	85.82	85.70	29	47,549	0.06%
2023/06/02	76.1	82.97	59	83.46	83.40	17.1	47,681	0.04%
2023/06/01	53.1	81.00	99	81.02	81.90	-45.9	47,138	-0.10%
2023/05/31	80	78.33	63	77.51	78.40	17	46,628	0.04%
2023/05/30	29	77.37	35.1	77.55	76.60	-6.1	45,748	-0.01%
2023/05/29	27	76.33	25	76.36	76.40	2	45,395	0.00%
2023/05/26	21	74.48	13	74.84	73.70	8	45,058	0.02%
2023/05/25	12	75.13	7	75.30	74.50	5	44,998	0.01%
2023/05/24	85	78.94	93.3	78.38	75.80	-8.3	44,898	-0.02%
2023/05/23	23	75.52	25	75.27	75.50	-2	44,540	0.00%
2023/05/22	15.4	74.57	9	74.91	75.30	6.4	44,960	0.01%
2023/05/19	71	76.43	62	75.10	73.20	9	44,786	0.02%
2023/05/18	32	75.71	36	76.20	75.80	-4	44,433	-0.01%
2023/05/17	51	75.47	40	74.74	74.10	11	43,886	0.03%
2023/05/16	34	73.39	32	74.24	74.40	2	43,212	0.00%
2023/05/15	17	73.67	34	73.92	72.70	-17	42,738	-0.04%
2023/05/12	17	72.61	11	71.04	73.20	6	42,094	0.01%
2023/05/11	35	70.30	28	69.85	68.90	7	41,514	0.02%
2023/05/10	21	69.10	21	69.46	70.00	0	41,156	0.00%
2023/05/09	31	74.15	28	73.12	71.70	3	40,450	0.01%
2023/05/08	17	72.74	15	73.16	73.80	2	39,949	0.01%
2023/05/05	11	72.49	11	72.54	71.20	0	39,498	0.00%
2023/05/04	8	75.58	9	75.04	74.00	-1	39,065	0.00%
2023/05/03	13.3	75.97	11	76.45	76.00	2.3	38,702	0.01%
2023/05/02	25.6	75.87	34.3	76.10	76.50	-8.8	38,138	-0.02%
2023/04/28	24.3	73.19	20	73.48	73.50	4.3	37,572	0.01%
2023/04/27	15	72.45	17	72.13	71.90	-2	37,132	-0.01%
2023/04/26	8	71.66	7	71.73	71.90	1	36,803	0.00%
2023/04/25	62	73.74	53	73.36	72.70	9	36,370	0.02%
2023/04/24	39	73.44	31	73.42	73.30	8	35,247	0.02%
2023/04/21	36	74.35	28.1	73.55	72.50	7.9	34,861	0.02%
2023/04/20	35	75.92	29.3	75.80	74.60	5.7	34,112	0.02%
2023/04/19	50.2	78.14	47.4	78.08	77.80	2.8	33,376	0.01%
2023/04/18	102.2	77.43	89	77.04	76.40	13.2	32,320	0.04%	大買/
2023/04/17	10	72.09	34.1	74.99	75.90	-24.1	30,534	-0.08%
2023/04/14	48.2	68.90	35.1	69.01	69.00	13.1	29,403	0.04%
2023/04/13	28.3	67.11	36	67.50	67.30	-7.7	28,431	-0.03%
2023/04/12	18	66.69	8	67.63	66.30	10	27,694	0.04%
2023/04/11	24	66.83	13	66.64	66.30	11	27,252	0.04%
2023/04/10	18	65.99	59	65.18	66.60	-41	26,706	-0.15%
2023/04/07	10	62.91	11	62.78	62.50	-1	25,805	0.00%
2023/04/06	7	60.04	2	59.60	61.60	5	25,429	0.02%
2023/03/31	62.2	61.70	54	62.67	60.30	8.2	25,221	0.03%
2023/03/30	2	60.70	9	60.79	60.80	-7	24,733	-0.03%
2023/03/29	9	59.48	6.4	59.74	59.80	2.6	24,759	0.01%
2023/03/28	2.2	59.48	5	59.66	59.20	-2.8	25,009	-0.01%
2023/03/27	9	60.62	10	60.23	59.80	-1	24,753	0.00%
2023/03/24	31	60.18	5	59.84	60.00	26	24,383	0.11%
2023/03/23	10.2	59.02	11.2	59.31	59.50	-1	24,068	0.00%
2023/03/22	33.2	60.42	21.1	59.80	59.00	12.1	23,610	0.05%
2023/03/21	45	62.46	43.1	62.91	61.10	1.9	22,529	0.01%
2023/03/20	19.1	59.38	22.1	59.55	59.50	-3	20,843	-0.01%
2023/03/17	31.2	59.86	43	59.44	59.10	-11.8	20,016	-0.06%
2023/03/16	71	57.93	50	57.74	58.50	21	18,949	0.11%
2023/03/15	57	59.29	58.1	59.37	59.20	-1.1	18,059	-0.01%
2023/03/14	45	57.53	50	57.99	58.40	-5	17,276	-0.03%
2023/03/13	60.2	56.38	53.1	56.35	56.20	7.1	15,806	0.04%
2023/03/10	37	56.62	61.1	57.12	56.60	-24.1	14,616	-0.16%
2023/03/09	75	55.66	52	55.40	54.80	23	13,026	0.18%
2023/03/08	16	52.74	17	52.94	54.70	-1	11,630	-0.01%
2023/03/07	10	49.58	31.1	49.87	49.80	-21.1	10,742	-0.20%
2023/03/06	25	48.60	13	48.76	48.75	12	10,455	0.11%
2023/03/03	13	47.64	10	47.98	46.90	3	10,502	0.03%
2023/03/02	4	45.66	5	46.57	47.05	-1	10,050	-0.01%
2023/03/01	4	45.33	4	45.63	45.60	0	9,884	0.00%
2023/02/24	13	45.56	7	45.86	45.45	6	9,774	0.06%
2023/02/23	5.2	46.96	11	46.90	46.60	-5.9	9,572	-0.06%
2023/02/22	11	46.10	17	46.61	47.20	-6	9,388	-0.06%
2023/02/21	23	46.65	19.5	46.63	46.70	3.5	9,065	0.04%
2023/02/20	6	43.89	20	45.31	46.35	-14	7,673	-0.18%
2023/02/16	2	42.45	16	42.37	42.35	-14	6,955	-0.20%
2023/02/15	0	0.00	2	40.00	40.75	-2	6,725	-0.03%
2023/02/14	1	40.05	4	39.85	39.80	-3	6,699	-0.04%
2023/02/13	1	40.25	1	39.90	39.95	0	6,721	0.00%
2023/02/10	1	40.05	0	0.00	39.90	1	6,759	0.01%
2023/02/09	6	41.25	6	41.40	41.35	0	6,706	0.00%
2023/02/08	1	41.10	3	41.07	41.05	-2	6,678	-0.03%
2023/02/07	4	41.31	2	41.50	41.25	2	6,645	0.03%
2023/02/06	1	40.70	2	40.85	40.65	-1	6,589	-0.02%
2023/02/03	0	0.00	4	40.44	40.45	-4	6,578	-0.06%
2023/02/02	1	40.95	2	40.53	40.60	-1	6,560	-0.02%
2023/02/01	5	40.28	3	40.10	40.45	2	6,540	0.03%
2023/01/31	4.4	39.58	0.2	39.50	39.65	4.2	6,526	0.06%
2023/01/30	1	38.90	0	0.00	38.85	1	6,526	0.02%
2023/01/16	0.2	38.05	0	0.00	37.90	0.2	6,518	0.00%
2023/01/12	1	38.95	0	0.00	38.70	1	6,519	0.02%
2023/01/11	0	0.00	2	39.00	39.00	-2	6,554	-0.03%
2023/01/09	2	40.55	2	40.60	40.15	0	6,569	0.00%
2023/01/05	2	40.30	5	40.90	40.05	-3	6,654	-0.05%
2023/01/04	2	40.63	0	0.00	40.10	2	6,663	0.03%
2022/12/30	2	39.65	2	40.25	39.45	0	6,707	0.00%
2022/12/29	3	39.25	2	39.70	39.65	1	6,837	0.01%
2022/12/28	4	39.35	0.4	39.28	39.00	3.6	6,845	0.05%
2022/12/26	2.4	40.40	1	40.30	40.00	1.4	6,852	0.02%
2022/12/23	2.2	41.25	1	41.00	41.00	1.2	6,825	0.02%
2022/12/22	3	41.87	5	41.87	41.50	-2	6,795	-0.03%
2022/12/21	8	41.58	7	42.05	42.40	1	6,585	0.02%
2022/12/20	28	42.60	27.3	42.04	40.65	0.7	6,274	0.01%
2022/12/19	3	40.77	3	41.17	41.25	0	5,759	0.00%
2022/12/16	0.5	39.50	1	39.25	39.40	-0.5	5,685	-0.01%
2022/12/15	2	40.40	0.1	40.25	40.50	1.9	5,680	0.03%
2022/12/13	0	0.00	0.1	40.20	39.65	-0.1	5,901	0.00%
2022/12/08	0.7	40.04	0	0.00	39.80	0.7	6,969	0.01%
2022/12/07	2.2	39.83	0	0.00	39.75	2.2	6,967	0.03%
2022/12/06	5	42.80	19	42.38	41.65	-14	6,883	-0.20%
2022/12/05	20	41.75	0	0.00	41.70	20	6,639	0.30%
2022/12/02	8.2	41.69	0	0.00	41.75	8.2	6,574	0.12%
2022/12/01	1	42.25	1	42.00	41.60	0	6,509	0.00%
2022/11/30	6	42.43	17	42.46	41.80	-11	6,398	-0.17%
2022/11/29	2	41.18	1	41.30	41.25	1	6,186	0.02%
2022/11/28	14.2	42.52	21	42.14	41.70	-6.8	6,208	-0.11%
2022/11/25	3	41.90	8	41.76	42.30	-5	5,779	-0.09%
2022/11/24	14	39.00	16	39.24	38.85	-2	5,224	-0.04%
2022/11/18	4	37.76	1	37.80	37.30	3	5,005	0.06%
2022/11/17	2	38.40	2	38.43	38.45	0	4,945	0.00%
2022/11/15	3.2	37.31	2	37.38	37.85	1.2	4,921	0.02%
2022/11/11	2	37.98	0	0.00	36.80	2	4,958	0.04%
2022/11/10	0	0.00	0.1	37.88	37.80	-0.1	4,919	0.00%
2022/11/09	1	38.35	0	0.00	37.90	1	4,957	0.02%
2022/11/08	0	0.00	2	38.23	37.45	-2	4,996	-0.04%
2022/11/07	2	37.93	1	37.80	37.75	1	4,977	0.02%
2022/11/04	1	37.45	3	37.50	37.40	-2	5,071	-0.04%
2022/11/01	0.2	36.15	3	36.20	36.40	-2.8	5,097	-0.06%
2022/10/28	0	0.00	1	36.05	35.25	-1	5,227	-0.02%
2022/10/26	1	35.30	0	0.00	35.05	1	5,287	0.02%
2022/10/19	3	36.52	1	36.65	36.10	2	5,391	0.04%
2022/10/17	0.1	33.77	2	33.05	34.95	-1.9	5,439	-0.04%
2022/10/14	3	35.20	1	35.20	35.05	2	5,487	0.04%
2022/10/13	6	35.55	9	33.58	33.40	-3	5,492	-0.05%
2022/10/12	0	36.17	0	0.00	35.70	0	5,461	0.00%
2022/10/11	1	36.95	2	36.85	36.10	-1	5,477	-0.02%
2022/10/06	1	38.45	2	38.65	38.20	-1	5,817	-0.02%
2022/10/05	1	37.15	0	0.00	36.90	1	5,703	0.02%
2022/10/04	1	36.65	3	36.93	37.05	-2	5,697	-0.04%
2022/09/30	0	0.00	10	33.95	35.50	-10	5,806	-0.17%
2022/09/29	3	35.60	6	35.83	35.35	-3	5,817	-0.05%
2022/09/28	1	36.10	10	34.85	34.85	-9	5,833	-0.15%
2022/09/27	2	36.15	0	0.00	36.50	2	5,809	0.03%
2022/09/26	1	35.95	2	35.53	35.75	-1	5,831	-0.02%
2022/09/23	0	0.00	2	38.10	38.05	-2	5,846	-0.03%
2022/09/21	4	39.23	4	39.35	38.90	0	5,857	0.00%
2022/09/20	13	38.82	13	38.87	39.35	0	5,801	0.00%
2022/09/19	17	40.69	6	40.40	38.95	11	5,647	0.19%
2022/09/16	13	41.03	30.7	41.66	41.60	-17.7	5,366	-0.33%
2022/09/15	6	39.88	5	39.33	39.20	1	4,783	0.02%
2022/09/13	1	39.50	4	39.14	39.15	-3	4,738	-0.06%
2022/09/12	4	39.20	1	38.80	39.20	3	4,743	0.06%
2022/09/07	2	36.68	0	0.00	36.60	2	4,787	0.04%
2022/09/06	0	0.00	11	37.22	37.00	-11	4,806	-0.23%
2022/09/05	10	39.31	13.1	38.37	38.15	-3.1	4,777	-0.06%
2022/09/02	24.1	40.51	8	40.49	40.30	16.1	4,717	0.34%
2022/09/01	9	39.31	8.6	39.85	39.55	0.4	4,520	0.01%
2022/08/31	1	39.25	1	39.15	39.15	0	4,456	0.00%
2022/08/30	1	37.90	2	38.13	38.15	-1	4,752	-0.02%
2022/08/29	1	38.15	1	38.00	37.80	0	4,845	0.00%
2022/08/26	3	39.75	0	0.00	39.60	3	4,835	0.06%
2022/08/24	1	38.15	1	38.55	38.10	0	5,138	0.00%
2022/08/23	1	38.45	0	0.00	38.35	1	5,152	0.02%
2022/08/22	0	0.00	3	38.50	38.40	-3	5,192	-0.06%
2022/08/19	1	40.20	0	0.00	39.45	1	5,279	0.02%
2022/08/18	0	0.00	1	39.55	39.90	-1	5,301	-0.02%
2022/08/17	5	39.60	2	39.60	39.70	3	5,298	0.06%
2022/08/16	0	0.00	3	39.37	39.15	-3	5,267	-0.06%
2022/08/15	3	38.83	1	39.15	39.10	2	5,227	0.04%
2022/08/12	0	0.00	1	38.15	38.05	-1	5,186	-0.02%
2022/08/11	8	38.56	12	38.43	37.90	-4	5,185	-0.08%
2022/08/10	2	38.18	0	0.00	38.25	2	5,096	0.04%
2022/08/09	1	38.15	2	37.83	37.95	-1	5,102	-0.02%
2022/08/08	2	36.70	0	0.00	37.55	2	5,119	0.04%
2022/08/05	1	37.60	8	37.29	37.60	-7	5,162	-0.14%
2022/08/04	4.3	35.71	8.8	35.12	35.95	-4.5	5,183	-0.09%
2022/08/03	4	36.56	0	0.00	36.05	4	5,170	0.08%
2022/08/02	7	36.80	0	0.00	36.50	7	5,192	0.13%
2022/08/01	1	37.70	4	37.66	38.35	-3	5,145	-0.06%
2022/07/29	2	37.05	0.1	37.20	37.20	1.9	5,100	0.04%
2022/07/28	1	36.65	2	37.30	36.60	-1	5,127	-0.02%
2022/07/26	2	36.78	0	0.00	36.15	2	5,173	0.04%
2022/07/25	1	36.90	1	37.20	37.00	0	5,183	0.00%
2022/07/22	3	37.90	7	37.93	36.80	-4	5,224	-0.08%
2022/07/21	5	37.18	1	37.15	37.35	4	5,315	0.08%
2022/07/20	0	0.00	3	36.48	36.05	-3	5,269	-0.06%
2022/07/19	1	36.40	0	0.00	35.95	1	5,357	0.02%
2022/07/15	2	36.58	0	0.00	36.00	2	5,369	0.04%
2022/07/14	1	33.75	4	35.54	36.30	-3	5,204	-0.06%
2022/07/13	2	33.45	0	0.00	33.00	2	5,084	0.04%
2022/07/08	2	33.70	0	0.00	33.60	2	5,283	0.04%
2022/07/07	0	0.00	3	30.80	31.50	-3	5,211	-0.06%
2022/07/05	0	0.00	2	31.25	31.95	-2	5,373	-0.04%
2022/07/04	2	32.05	0	0.00	31.00	2	5,410	0.04%
2022/07/01	0	0.00	1	32.60	31.70	-1	5,539	-0.02%
2022/06/29	0	0.00	6	35.90	35.90	-6	5,690	-0.11%
2022/06/24	1	37.10	1	37.35	36.85	0	6,996	0.00%
2022/06/23	10	36.60	10	36.17	35.95	0	7,501	0.00%
2022/06/22	2	36.05	0	0.00	35.60	2	8,370	0.02%
2022/06/21	1.1	35.73	3	35.98	36.70	-1.9	9,175	-0.02%
2022/06/20	1	36.70	11	35.63	35.10	-10	9,495	-0.11%
2022/06/17	1	37.15	1	36.75	36.95	0	9,504	0.00%
2022/06/14	0.1	38.80	0	0.00	39.10	0.1	9,575	0.00%
2022/06/13	1	38.80	1	38.95	38.80	0	9,597	0.00%
2022/06/10	4.5	39.82	0	0.00	40.00	4.5	9,611	0.05%
2022/06/09	5	40.94	2	40.50	40.60	3	9,630	0.03%
2022/06/08	14	41.65	22	41.40	41.25	-8	9,651	-0.08%
2022/06/07	5.3	40.31	3	40.55	40.30	2.3	9,377	0.02%
2022/06/06	9	39.62	9	39.20	39.15	0	9,352	0.00%
2022/06/02	3	39.98	0	0.00	40.00	3	9,466	0.03%
2022/06/01	15	41.19	10	41.57	40.75	5	9,549	0.05%
2022/05/27	10	38.43	11	38.61	38.10	-1	9,640	-0.01%
2022/05/26	2	37.68	1	38.90	37.40	1	9,685	0.01%
2022/05/25	2	38.60	1	38.80	38.80	1	9,758	0.01%
2022/05/24	5	39.05	0	0.00	37.50	5	9,920	0.05%
2022/05/23	3	38.80	3	38.90	38.35	0	10,009	0.00%
2022/05/19	0.1	37.40	15	37.28	38.40	-14.9	10,389	-0.14%
2022/05/18	1	38.90	1	38.45	38.40	0	10,582	0.00%
2022/05/17	0	0.00	1	38.15	38.10	-1	11,380	-0.01%
2022/05/16	1	37.25	0	0.00	37.35	1	11,789	0.01%
2022/05/13	6	36.56	3	36.77	36.75	3	11,807	0.03%
2022/05/12	2	35.48	16	35.57	35.00	-14	11,857	-0.12%
2022/05/11	4	37.94	0	0.00	37.30	4	11,831	0.03%
2022/05/10	0	0.00	0	38.00	38.25	0	11,976	0.00%
2022/05/09	1	39.00	5	38.75	38.60	-4	12,027	-0.03%
2022/05/06	5	39.74	2	39.55	39.85	3	12,155	0.02%
2022/05/05	2	41.67	2	41.45	41.00	0	12,278	0.00%
2022/05/04	1	40.20	1	40.20	40.55	0	12,324	0.00%
2022/05/03	2	39.33	2	39.65	39.70	0	12,455	0.00%
2022/04/29	3	39.27	0	0.00	39.00	3	12,634	0.02%
2022/04/28	4	39.00	1	38.85	38.70	3	12,814	0.02%
2022/04/27	2	38.50	1	38.20	38.65	1	12,841	0.01%
2022/04/25	5.3	41.50	3	40.98	40.95	2.3	12,852	0.02%
2022/04/21	2.5	43.67	2	43.50	43.60	0.5	13,093	0.00%
2022/04/20	2.1	42.90	4	42.78	42.95	-1.9	13,319	-0.01%
2022/04/19	3	42.90	1	42.70	42.05	2	13,467	0.01%
2022/04/18	6.6	42.60	3	43.00	42.35	3.6	13,793	0.03%
2022/04/15	4	44.34	0	0.00	43.80	4	13,993	0.03%
2022/04/14	1	45.35	2	45.20	45.10	-1	14,415	-0.01%
2022/04/13	4	44.59	32	44.60	44.50	-28	14,620	-0.19%
2022/04/12	36.6	44.15	11	43.46	44.20	25.6	14,967	0.17%
2022/04/11	6.1	44.69	1	45.05	44.00	5.1	15,448	0.03%
2022/04/08	4	46.01	10	46.18	45.75	-6	15,823	-0.04%
2022/04/07	6	46.33	6	47.13	45.20	0	16,675	0.00%
2022/04/06	7	47.35	9	47.14	47.15	-2	16,890	-0.01%
2022/04/01	2	46.38	2	46.75	46.10	0	17,214	0.00%
2022/03/31	20	48.23	11	47.45	46.80	9	18,222	0.05%
2022/03/30	23	48.36	54	48.87	48.25	-31	19,103	-0.16%
2022/03/29	10	48.06	17	47.83	46.95	-7	21,757	-0.03%
2022/03/28	36	47.86	51	48.14	47.60	-15	22,374	-0.07%
2022/03/25	60	47.31	29	47.76	47.65	31	22,255	0.14%
2022/03/24	28	47.01	10	46.21	45.90	18	21,832	0.08%
2022/03/23	2	44.83	0	0.00	45.75	2	21,678	0.01%
2022/03/22	1	42.90	13	42.95	43.00	-12	22,935	-0.05%
2022/03/18	12	42.62	8	42.63	43.30	4	25,021	0.02%
2022/03/17	3	42.72	12	42.59	42.55	-9	25,932	-0.03%
2022/03/16	1	41.80	5	42.07	41.40	-4	26,305	-0.02%
2022/03/15	1	42.05	0	42.25	41.90	1	26,355	0.00%
2022/03/11	3	42.48	0	0.00	42.10	3	27,074	0.01%
2022/03/10	1	43.65	2	43.75	43.35	-1	27,079	0.00%
2022/03/09	7	42.48	7	42.75	42.65	0	27,036	0.00%
2022/03/08	6	42.58	5	41.98	41.75	1	27,012	0.00%
2022/03/07	3	43.77	5	43.77	43.00	-2	26,897	-0.01%
2022/03/04	5	46.52	0	0.00	45.50	5	26,779	0.02%
2022/03/03	9	47.91	16	47.07	46.55	-7	26,680	-0.03%
2022/03/02	10	46.57	5	46.34	46.90	5	26,600	0.02%
2022/03/01	3	46.83	2	46.50	46.85	1	26,662	0.00%
2022/02/25	3	45.63	2	45.30	44.80	1	26,695	0.00%
2022/02/24	5.2	44.29	2	44.85	44.05	3.2	26,666	0.01%
2022/02/23	1	45.90	1	46.55	46.50	0	26,540	0.00%
2022/02/22	4	45.78	1	47.45	45.40	3	26,548	0.01%
2022/02/21	7	47.78	10	47.81	47.75	-3	26,443	-0.01%
2022/02/18	11	47.15	8	46.36	47.95	3	26,335	0.01%
2022/02/17	19	47.83	20	48.01	46.70	-1	26,355	0.00%
2022/02/16	11	46.56	21	46.53	48.15	-10	25,774	-0.04%
2022/02/15	0	0.00	2	44.45	43.80	-2	25,474	-0.01%
2022/02/14	3	44.27	2	43.70	43.50	1	25,529	0.00%
2022/02/11	5	45.44	4	45.36	45.70	1	25,612	0.00%
2022/02/10	3	45.07	4	45.44	45.20	-1	25,949	0.00%
2022/02/09	1	45.10	1	45.15	45.20	0	25,870	0.00%
2022/02/08	5	44.80	7	44.48	44.95	-2	25,855	-0.01%
2022/02/07	3	42.62	2	42.68	43.90	1	25,760	0.00%
2022/01/26	12	41.59	10	41.00	41.60	2	25,716	0.01%
2022/01/25	4	41.95	5	41.20	40.80	-1	26,178	0.00%
2022/01/24	6	42.54	3	42.90	42.80	3	26,203	0.01%
2022/01/21	7	43.48	8	42.91	42.55	-1	26,324	0.00%
2022/01/19	5	44.60	3	45.30	44.80	2	27,174	0.01%
2022/01/18	3	45.00	0	0.00	44.80	3	27,675	0.01%
2022/01/17	4	45.69	1	45.40	45.60	3	27,640	0.01%
2022/01/14	0	0.00	5	44.46	44.15	-5	27,650	-0.02%
2022/01/13	20	45.32	20	45.14	45.65	0	27,830	0.00%
2022/01/12	6	46.43	2	46.18	46.00	4	28,004	0.01%
2022/01/11	14	46.98	51	47.51	46.50	-37	27,968	-0.13%
2022/01/10	13	48.49	17	48.79	48.70	-4	27,612	-0.01%
2022/01/07	40	48.17	17.1	48.31	47.75	22.9	27,341	0.08%
2022/01/06	15	50.18	8	50.01	49.60	7	26,889	0.03%
2022/01/05	32	51.64	51	50.75	50.40	-19	26,623	-0.07%
2022/01/04	35	51.81	28	51.93	52.10	7	26,245	0.03%
2022/01/03	4	50.16	7	50.50	50.70	-3	25,790	-0.01%
2021/12/30	54	51.57	41	51.15	50.30	13	25,335	0.05%
2021/12/29	9	50.82	46	50.52	50.60	-37	24,493	-0.15%
2021/12/28	26	50.21	5	50.28	50.00	21	24,195	0.09%
2021/12/27	42.1	50.93	43	51.00	51.70	-0.9	23,728	0.00%
2021/12/24	55	50.19	40.3	50.02	49.40	14.7	22,652	0.06%
2021/12/23	243.3	49.88	208	49.84	49.90	35.3	21,538	0.16%	大買/大賣/
2021/12/22	10	45.05	37	46.16	47.35	-27	18,101	-0.15%
2021/12/21	38	43.73	33	43.52	43.05	5	17,170	0.03%
2021/12/20	31	45.30	26	45.12	45.15	5	16,748	0.03%
2021/12/17	16	45.47	22	45.66	45.40	-6	16,239	-0.04%
2021/12/16	56	46.31	64	46.38	46.25	-8	15,573	-0.05%
2021/12/15	40	43.26	97	42.88	43.80	-57	13,999	-0.41%
2021/12/14	21	40.31	3.1	41.00	40.80	17.9	12,584	0.14%
2021/12/13	13	40.69	25	41.70	42.25	-12	11,852	-0.10%
2021/12/10	5	39.54	4	39.60	38.45	1	10,891	0.01%
2021/12/09	3	38.87	1	39.00	38.30	2	10,460	0.02%
2021/12/08	17	38.81	34	38.95	38.20	-17	10,373	-0.16%
2021/12/07	22	38.98	43	38.91	39.10	-21	10,132	-0.21%
2021/12/06	18	36.85	1	36.90	37.20	17	9,605	0.18%
2021/12/01	1	36.20	0	0.00	36.45	1	9,665	0.01%
2021/11/30	1	36.00	3	35.78	36.25	-2	9,693	-0.02%
2021/11/29	0	0.00	9	35.05	35.45	-9	9,748	-0.09%
2021/11/26	0	0.00	2	35.98	35.75	-2	9,817	-0.02%
2021/11/25	2	38.30	2	37.40	37.10	0	9,738	0.00%
2021/11/24	5	37.53	11	36.27	38.05	-6	9,614	-0.06%
2021/11/23	2	37.18	0	0.00	36.85	2	9,542	0.02%
2021/11/22	2	37.85	11	37.76	37.70	-9	9,567	-0.09%
2021/11/19	4	37.29	2	37.28	37.35	2	9,684	0.02%
2021/11/18	1	38.20	1	37.65	37.55	0	9,701	0.00%
2021/11/17	2	37.28	7.1	37.33	37.15	-5.1	9,687	-0.05%
2021/11/16	16	38.71	2	38.18	37.30	14	9,737	0.14%
2021/11/15	21	38.43	12	38.08	38.40	9	9,596	0.09%
2021/11/12	3	37.51	1	37.45	37.20	2	9,510	0.02%
2021/11/11	2	37.40	5	37.79	36.55	-3	9,519	-0.03%
2021/11/10	1.1	37.45	0	0.00	37.30	1.1	9,529	0.01%
2021/11/09	10	37.40	18	37.10	37.70	-8	9,481	-0.08%
2021/11/08	1	35.80	2	35.90	35.50	-1	9,209	-0.01%
2021/11/05	3	34.60	3	34.55	34.40	0	9,380	0.00%
2021/11/03	5	35.55	3	35.40	35.20	2	9,455	0.02%
2021/11/02	41	38.18	69	37.87	35.45	-28	9,494	-0.29%
2021/11/01	2	36.93	2	37.10	36.80	0	9,020	0.00%
2021/10/29	5	36.98	5	37.17	36.80	0	8,881	0.00%
2021/10/28	16	36.60	4	37.06	36.30	12	8,571	0.14%
2021/10/27	28.1	37.61	1	36.80	36.30	27.1	8,202	0.33%
2021/10/26	14	36.44	23	37.18	37.25	-9	7,558	-0.12%
2021/10/25	0	0.00	6	34.25	33.90	-6	7,035	-0.09%
2021/10/22	2	35.20	3	35.22	34.80	-1	7,167	-0.01%
2021/10/21	20	35.24	14	34.75	35.30	6	7,157	0.08%
2021/10/20	6	34.99	33	35.03	35.30	-27	7,123	-0.38%
2021/10/19	6	33.35	6	33.55	33.00	0	6,882	0.00%
2021/10/18	0	0.00	2	32.00	32.20	-2	6,882	-0.03%
2021/10/15	0	0.00	2	31.45	31.85	-2	7,015	-0.03%
2021/10/14	0	0.00	1	30.90	30.85	-1	7,241	-0.01%
2021/10/13	1	29.90	0	0.00	29.90	1	7,365	0.01%
2021/10/12	2	30.60	0	0.00	30.75	2	7,493	0.03%
2021/10/07	1	31.75	2	31.25	31.65	-1	7,809	-0.01%
2021/10/06	1	31.30	2	31.08	30.55	-1	8,574	-0.01%
2021/10/05	3	30.08	3	30.20	30.60	0	9,372	0.00%
2021/10/01	4	30.56	1	31.35	30.45	3	10,423	0.03%
2021/09/30	0	0.00	1.5	31.98	32.15	-1.5	11,451	-0.01%
2021/09/29	1	31.30	6.5	31.29	31.30	-5.5	11,934	-0.05%
2021/09/27	7	33.48	5	33.35	33.25	2	12,598	0.02%
2021/09/24	0	0.00	1	32.85	32.70	-1	12,832	-0.01%
2021/09/23	5	32.74	1	33.10	32.05	4	13,219	0.03%
2021/09/22	6	31.28	0	0.00	31.50	6	13,700	0.04%
2021/09/17	2	32.68	2	32.10	32.35	0	15,407	0.00%
2021/09/16	5	32.95	0	0.00	32.65	5	15,957	0.03%
2021/09/15	2	32.55	6	32.60	32.60	-4	16,277	-0.02%
2021/09/14	1	32.30	0	0.00	32.15	1	16,573	0.01%
2021/09/10	1	32.75	0	0.00	32.85	1	16,909	0.01%
2021/09/08	3	32.25	0	0.00	32.05	3	17,334	0.02%
2021/09/07	4	32.73	0	0.00	33.45	4	17,836	0.02%
2021/09/06	8	33.89	20.2	33.90	33.45	-12.2	18,298	-0.07%
2021/09/03	1	34.80	0	0.00	34.90	1	18,328	0.01%
2021/09/02	14	35.42	1	34.65	34.45	13	18,386	0.07%
2021/09/01	20	36.59	20	35.81	35.80	0	18,456	0.00%
2021/08/31	1	36.15	1	35.90	35.95	0	18,438	0.00%
2021/08/30	2	36.23	1	36.00	35.90	1	18,637	0.01%
2021/08/27	0	0.00	2	35.65	35.65	-2	18,817	-0.01%
2021/08/26	14	36.03	12	35.95	36.85	2	19,040	0.01%
2021/08/25	1	35.55	11	35.93	36.10	-10	19,122	-0.05%
2021/08/24	5	35.03	0	0.00	34.25	5	19,301	0.03%
2021/08/23	1	34.70	2	34.85	34.90	-1	19,627	-0.01%
2021/08/20	2	33.55	2	34.00	34.05	0	19,925	0.00%
2021/08/19	2	33.70	1	33.35	32.50	1	20,009	0.00%
2021/08/18	1	31.40	2	31.13	34.45	-1	20,301	0.00%
2021/08/17	7	33.66	2	33.08	31.80	5	20,427	0.02%
2021/08/16	5	34.30	4	35.00	34.10	1	20,432	0.00%
2021/08/13	3	37.23	4	37.14	35.80	-1	20,452	0.00%
2021/08/12	7	38.66	5	38.10	38.25	2	20,523	0.01%
2021/08/11	7	38.40	8	38.59	38.95	-1	20,594	0.00%
2021/08/10	5	37.79	6	38.18	37.65	-1	20,667	0.00%
2021/08/09	0	0.00	0.4	37.60	37.05	-0.4	20,854	0.00%
2021/08/06	12	37.42	8	38.10	37.60	4	21,081	0.02%
2021/08/05	7	36.61	1.2	36.79	36.60	5.8	21,273	0.03%
2021/08/03	2	37.95	0	0.00	37.65	2	22,054	0.01%
2021/08/02	1	38.00	3	37.72	38.00	-2	22,273	-0.01%
2021/07/30	5	38.20	0	0.00	37.90	5	22,477	0.02%
2021/07/28	2	36.83	12	37.89	38.10	-10	22,900	-0.04%
2021/07/27	3	40.05	33	40.18	39.65	-30	23,195	-0.13%
2021/07/26	28	41.74	9	41.50	41.60	19	23,492	0.08%
2021/07/23	1	40.45	9	39.68	40.05	-8	24,314	-0.03%
2021/07/22	5	39.14	3	38.87	38.90	2	24,927	0.01%
2021/07/21	7	38.52	30	38.81	37.75	-23	25,844	-0.09%
2021/07/20	3	37.77	42	37.62	37.75	-39	25,772	-0.15%
2021/07/19	12	39.85	16	40.14	39.80	-4	25,664	-0.02%
2021/07/16	14	40.91	6	41.23	40.50	8	25,559	0.03%
2021/07/15	17.1	40.95	14	41.05	40.90	3.1	25,443	0.01%
2021/07/14	3.8	41.32	3	41.72	40.45	0.8	25,327	0.00%
2021/07/13	95	43.47	47.6	43.37	41.35	47.4	25,095	0.19%
2021/07/12	177	42.21	155	42.72	43.15	22	24,316	0.09%	大買/大賣/
2021/07/09	98	42.27	33.2	41.87	41.20	64.8	23,498	0.28%
2021/07/08	45.2	41.32	29.4	41.99	42.40	15.9	22,982	0.07%
2021/07/07	147.1	42.02	128.8	40.64	40.80	18.3	22,452	0.08%	大買/大賣/
2021/07/06	7	41.67	76	41.93	43.00	-69	21,586	-0.32%
2021/07/05	12	39.92	56.1	39.51	39.10	-44.1	21,259	-0.21%
2021/07/02	11.6	37.74	14.9	37.93	37.60	-3.3	21,926	-0.02%
2021/07/01	21.7	36.89	2	37.03	36.90	19.7	21,974	0.09%
2021/06/30	12	38.40	20	38.83	38.15	-8	21,976	-0.04%
2021/06/29	52.1	38.18	41.2	39.03	37.25	10.9	21,852	0.05%
2021/06/28	87	39.98	66.1	40.46	39.75	20.9	21,547	0.10%
2021/06/25	2	38.08	96	39.59	39.80	-94	20,099	-0.47%
2021/06/24	13	36.25	9	35.87	36.20	4	19,674	0.02%
2021/06/23	5.6	35.31	6	35.64	35.80	-0.4	19,435	0.00%
2021/06/22	8.1	34.15	3	33.82	33.40	5.1	19,356	0.03%
2021/06/21	10.1	34.79	10	34.43	34.05	0.1	19,369	0.00%
2021/06/18	3	36.43	4	36.80	35.85	-1	19,561	-0.01%
2021/06/17	5	36.03	4	36.26	36.30	1	21,100	0.00%
2021/06/16	30	36.40	18	36.58	35.25	12	22,480	0.05%
2021/06/15	7	36.12	68.1	36.50	36.55	-61.1	23,594	-0.26%
2021/06/11	5	33.51	1	33.35	33.25	4	24,009	0.02%
2021/06/10	7	33.56	1	33.25	33.20	6	24,903	0.02%
2021/06/09	4	33.51	11	33.98	33.25	-7	25,010	-0.03%
2021/06/08	1.4	34.61	3	34.62	34.75	-1.6	24,966	-0.01%
2021/06/07	20.3	35.16	4	33.65	34.30	16.3	24,939	0.07%
2021/06/04	7	36.57	5	36.46	36.10	2	24,757	0.01%
2021/06/03	9.2	36.90	20	36.76	36.20	-10.8	24,630	-0.04%
2021/06/02	4.1	35.72	8	36.33	35.40	-3.9	24,417	-0.02%
2021/06/01	10	36.76	6	36.64	36.70	4	24,292	0.02%
2021/05/31	10.2	36.25	23.1	36.71	36.40	-12.9	24,079	-0.05%
2021/05/28	11.1	33.06	64.1	33.44	33.80	-53	24,205	-0.22%
2021/05/27	2	31.43	5	30.73	30.75	-3	24,751	-0.01%
2021/05/26	9	30.46	9	30.71	30.40	0	24,713	0.00%
2021/05/25	14	30.51	10	30.96	31.15	4	24,380	0.02%
2021/05/24	3	28.10	0	0.00	28.35	3	24,247	0.01%
2021/05/21	1	27.75	2	28.03	27.90	-1	24,179	0.00%
2021/05/20	3	27.65	4	27.48	26.65	-1	24,303	0.00%
2021/05/19	4	27.45	0	0.00	27.65	4	24,174	0.02%
2021/05/18	5	27.31	3	27.73	28.15	2	24,050	0.01%
2021/05/17	2	27.08	1.3	25.61	25.60	0.7	23,768	0.00%
2021/05/14	9.3	29.13	7	28.84	28.40	2.3	23,502	0.01%
2021/05/13	4	30.40	12	29.23	29.85	-8	23,224	-0.03%
2021/05/12	16	31.79	6	32.33	30.40	10	22,926	0.04%
2021/05/11	10	32.98	16	32.58	32.10	-6	22,378	-0.03%
2021/05/10	23	36.23	10	35.23	35.30	13	22,094	0.06%
2021/05/07	16	35.24	5	35.49	36.95	11	21,966	0.05%
2021/05/06	44	35.01	6	34.15	34.30	38	21,867	0.17%
2021/05/05	26	36.44	8	36.53	34.45	18	21,673	0.08%
2021/05/04	17	36.75	10	36.23	36.10	7	21,592	0.03%
2021/05/03	28.8	40.19	14	39.04	38.70	14.7	21,235	0.07%
2021/04/29	31	45.45	15	45.56	42.95	16	20,791	0.08%
2021/04/28	25	43.84	25	43.92	45.10	0	19,829	0.00%
2021/04/27	26.5	42.25	17.1	41.89	41.00	9.4	19,229	0.05%
2021/04/26	6	39.90	0	0.00	39.90	6	18,422	0.03%
2021/04/23	0	0.00	101.3	36.29	36.30	-101.3	18,508	-0.55%	大賣/鉅額交易
2021/04/22	3	33.48	0	33.00	33.00	3	18,616	0.02%
2021/04/21	1	34.40	0.1	37.00	34.40	0.9	18,814	0.00%
2021/04/20	0	0.00	1	33.55	34.15	-1	18,976	-0.01%
2021/04/19	1	34.01	5.1	36.07	34.50	-4.1	19,413	-0.02%
2021/04/16	0	36.20	1	35.70	36.40	-1	20,088	0.00%
2021/04/15	2	35.15	0	0.00	35.70	2	20,268	0.01%
2021/04/14	0	0.00	0.1	34.00	35.10	-0.1	20,395	0.00%
2021/04/13	1	38.90	6.1	38.28	37.00	-5.1	20,488	-0.02%
2021/04/12	10	35.43	5.5	35.82	38.00	4.6	20,566	0.02%
2021/04/09	9.6	38.42	10	37.80	37.80	-0.4	20,758	0.00%
2021/04/08	37.2	41.80	30	42.13	41.95	7.2	20,895	0.03%
2021/04/07	9.2	38.44	3	37.70	38.90	6.2	19,783	0.03%
2021/04/06	23	34.50	4	35.05	35.40	19	19,602	0.10%
2021/04/01	2	30.40	24	31.05	32.20	-22	19,483	-0.11%
2021/03/31	19.1	28.98	8	29.20	29.30	11	19,341	0.06%
2021/03/30	13	29.03	6	28.89	29.30	7	19,307	0.04%
2021/03/29	2	26.80	6.1	26.73	26.95	-4.1	19,141	-0.02%
2021/03/26	5	26.05	10	25.94	26.20	-5	19,240	-0.03%
2021/03/25	8.2	26.28	3	26.48	25.75	5.2	19,364	0.03%
2021/03/24	6	24.80	25.2	25.18	25.30	-19.2	20,185	-0.10%
2021/03/23	36	24.40	3.1	24.61	24.45	32.9	20,830	0.16%
2021/03/22	37.4	27.08	41.2	27.17	26.00	-3.8	20,580	-0.02%
2021/03/19	54.4	24.56	39	24.86	25.55	15.3	19,048	0.08%
2021/03/18	57	22.40	66.3	23.04	23.25	-9.3	17,938	-0.05%
2021/03/17	19	20.54	36.1	20.73	21.15	-17.1	16,444	-0.10%
2021/03/16	36	19.32	41.2	19.59	19.25	-5.2	15,750	-0.03%
2021/03/15	29	18.55	1	18.55	18.50	28	14,969	0.19%
2021/03/12	11	17.92	0	0.00	17.90	11	15,063	0.07%
2021/03/11	0	0.00	1	17.75	17.70	-1	15,623	-0.01%
2021/03/10	0.2	17.30	2	17.03	17.00	-1.8	15,916	-0.01%
2021/03/09	2	16.80	5	16.72	17.10	-3	16,439	-0.02%
2021/03/08	2.1	16.87	0	0.00	16.80	2.1	17,152	0.01%
2021/03/05	2	17.48	0	0.00	17.30	2	17,645	0.01%
2021/03/04	6.2	17.40	0	0.00	17.35	6.2	17,670	0.03%
2021/03/03	27	18.13	23.1	18.03	17.80	3.9	17,605	0.02%
2021/03/02	18	19.06	22	19.29	19.45	-4	17,445	-0.02%
2021/02/26	8	18.01	23	18.00	17.85	-15	16,612	-0.09%
2021/02/24	1	17.80	2	17.90	17.50	-1	16,430	-0.01%
2021/02/23	6	17.73	0	0.00	17.50	6	16,298	0.04%
2021/02/22	15	17.96	15	18.03	17.70	0	16,355	0.00%
2021/02/19	9	17.24	9	17.07	17.25	0	16,104	0.00%
2021/02/18	0	16.90	1	17.10	16.85	-1	16,065	-0.01%
2021/02/17	1	16.05	6	16.27	16.60	-5	15,983	-0.03%
2021/02/05	3	15.93	0	0.00	15.80	3	15,950	0.02%
2021/02/04	4	16.04	3	16.18	16.10	1	16,037	0.01%
2021/02/03	2	16.27	20	16.36	16.10	-18	16,018	-0.11%
2021/02/02	2	16.23	5	16.25	16.15	-3	16,054	-0.02%
2021/02/01	0	16.10	1	16.25	16.20	-1	16,069	-0.01%
2021/01/29	11	16.61	1	17.25	16.50	10	16,124	0.06%
2021/01/28	28	16.99	21	17.10	17.05	7	16,239	0.04%
2021/01/26	4	16.80	11	16.59	16.25	-7	16,403	-0.04%
2021/01/25	2	15.83	3	16.05	15.95	-1	16,194	-0.01%
2021/01/22	18	16.02	3	15.95	15.95	15	16,058	0.09%
2021/01/21	15	16.33	2	16.75	15.90	13	16,017	0.08%
2021/01/20	6	16.58	1	16.90	16.40	5	15,875	0.03%
2021/01/19	7	17.35	17	17.36	17.55	-10	15,684	-0.06%
2021/01/18	2	17.25	9	17.26	17.20	-7	15,497	-0.05%
2021/01/15	2	17.63	21	18.09	17.80	-19	15,367	-0.12%
2021/01/14	46	18.08	39.3	17.90	18.25	6.7	15,141	0.04%
2021/01/13	8	17.66	13	17.65	17.45	-5	14,972	-0.03%
2021/01/12	14.3	17.69	23	17.72	17.10	-8.7	14,844	-0.06%
2021/01/11	31	17.40	43	17.95	18.25	-12	14,511	-0.08%
2021/01/08	16	17.01	7	16.90	16.75	9	14,277	0.06%
2021/01/07	22	16.76	4	16.31	16.70	18	14,733	0.12%
2021/01/06	5	16.19	32	16.45	16.00	-27	14,688	-0.18%
2021/01/04	13	16.88	43	16.80	16.95	-30	14,338	-0.21%
2020/12/31	27	16.59	24	16.62	16.30	3	13,928	0.02%
2020/12/30	15	16.33	10	16.25	16.15	5	13,640	0.04%
2020/12/29	16	16.29	28	16.29	16.15	-12	13,589	-0.09%
2020/12/28	13	16.13	21	16.00	16.15	-8	13,565	-0.06%
2020/12/25	32	16.46	9	16.63	16.50	23	13,417	0.17%
2020/12/24	0	0.00	2	16.45	16.30	-2	13,307	-0.02%
2020/12/23	11	15.80	4	15.88	15.85	7	13,152	0.05%
2020/12/22	1	16.05	11	15.96	15.70	-10	13,100	-0.08%
2020/12/21	20	16.73	12	16.79	16.55	8	12,998	0.06%
2020/12/18	72	17.12	37	16.89	16.70	35	13,098	0.27%
2020/12/17	4	17.19	124	16.92	17.35	-120	12,820	-0.94%	大賣/鉅額交易
2020/12/16	6	15.87	11	15.95	15.80	-5	12,522	-0.04%
2020/12/15	21	15.91	30	16.05	15.80	-9	12,475	-0.07%
2020/12/14	31	16.23	23	16.25	16.20	8	12,329	0.06%
2020/12/11	2	15.10	25	15.26	15.30	-23	11,888	-0.19%
2020/12/10	29	15.71	17	15.45	15.45	12	11,707	0.10%
2020/12/09	21.1	15.54	0	0.00	15.35	21.1	11,550	0.18%
2020/12/08	10	15.95	5	15.85	15.80	5	11,360	0.04%
2020/12/07	17	15.87	56	15.40	16.00	-39	11,045	-0.35%
2020/12/04	34	15.37	8	15.34	15.50	26	10,384	0.25%
2020/12/03	55	15.23	98	15.23	15.15	-43	10,014	-0.43%
2020/12/02	115	14.62	119	14.81	14.60	-4	9,500	-0.04%	大買/大賣/
2020/12/01	54	13.62	37	13.96	14.20	17	8,759	0.19%
2020/11/30	1	12.65	0	0.00	12.95	1	8,208	0.01%
2020/11/26	5	12.35	11	12.71	12.35	-6	8,290	-0.07%
2020/11/25	31	12.05	0	0.00	12.00	31	7,863	0.39%
2020/11/23	0	0.00	3	11.90	11.90	-3	7,737	-0.04%
2020/11/19	13	12.14	0	0.00	11.95	13	7,714	0.17%
2020/11/17	1	11.70	0	0.00	11.70	1	7,784	0.01%
2020/11/13	1	11.30	1	11.30	11.40	0	7,779	0.00%
2020/11/06	0	0.00	5	12.00	12.15	-5	7,633	-0.07%
2020/11/05	2	12.55	7	12.44	12.40	-5	7,524	-0.07%
2020/11/03	3	12.05	0	0.00	12.05	3	7,167	0.04%
2020/10/30	30	11.77	0	0.00	11.70	30	6,847	0.44%
2020/10/29	4	11.70	0	0.00	11.90	4	6,819	0.06%
2020/10/27	0	0.00	10	11.90	11.85	-10	6,709	-0.15%
2020/10/26	10	12.00	0	0.00	11.95	10	6,669	0.15%
2020/10/23	0	0.00	20	12.05	12.00	-20	6,583	-0.30%
2020/10/22	3	12.05	3	11.95	11.95	0	6,535	0.00%
2020/10/21	6	12.10	6	11.95	12.05	0	6,496	0.00%
2020/10/19	6	11.94	0	0.00	12.25	6	6,340	0.09%
2020/10/16	10	11.86	1	12.30	11.50	9	6,182	0.15%
2020/10/15	25	11.88	25	12.29	12.40	0	5,884	0.00%
2020/10/14	5	10.85	0	0.00	11.30	5	5,207	0.10%
2020/10/13	0	0.00	6	10.50	10.40	-6	5,081	-0.12%
2020/10/12	0	0.00	3	10.40	10.40	-3	5,080	-0.06%
2020/09/30	3	10.10	0	0.00	10.05	3	5,524	0.05%
2020/09/25	0	0.00	3	10.10	9.73	-3	5,558	-0.05%
2020/09/23	1	11.00	2	10.85	10.50	-1	5,481	-0.02%
2020/09/22	7	11.89	11	12.12	11.50	-4	5,275	-0.08%
2020/09/21	6	11.98	30	11.93	12.00	-24	4,595	-0.52%
2020/09/18	18	10.89	19	10.88	10.95	-1	4,053	-0.02%
2020/09/17	5	10.72	0	0.00	10.50	5	3,951	0.13%
2020/09/11	9	9.75	0	0.00	9.75	9	3,660	0.25%
2020/09/08	0	0.00	15	10.20	10.00	-15	3,600	-0.42%
2020/09/07	21	10.41	1	10.50	10.15	20	3,584	0.56%
2020/09/04	10	10.25	0	0.00	10.15	10	3,526	0.28%
2020/09/03	1	10.50	1	10.10	10.10	0	3,464	0.00%
2020/09/02	0	0.00	6	10.17	10.05	-6	3,440	-0.17%
2020/09/01	10	10.07	8	10.35	10.35	2	3,458	0.06%
2020/08/31	0	0.00	2	9.78	9.74	-2	3,241	-0.06%
2020/08/28	1	9.88	3	9.69	9.61	-2	3,232	-0.06%
2020/08/27	4	9.57	1	9.61	9.52	3	3,220	0.09%
2020/08/24	1	9.94	0	0.00	9.75	1	3,292	0.03%
2020/08/21	0	0.00	27	9.84	9.86	-27	3,349	-0.81%
2020/08/20	0	0.00	1	9.30	9.03	-1	3,197	-0.03%
2020/08/19	6	9.66	0	0.00	9.58	6	3,148	0.19%
2020/08/12	0	0.00	12	9.43	9.47	-12	2,993	-0.40%
2020/08/10	2	9.10	0	0.00	9.07	2	2,871	0.07%
2020/08/06	1	9.29	0	0.00	9.13	1	2,864	0.03%
2020/08/05	0	0.00	2	9.28	9.29	-2	2,857	-0.07%
2020/08/04	2	9.10	2	9.20	9.11	0	2,843	0.00%
2020/07/31	1	8.95	0	0.00	8.94	1	2,842	0.04%
2020/07/27	5	9.05	0	0.00	8.76	5	2,827	0.18%
2020/07/24	16	8.95	0	0.00	8.95	16	2,825	0.57%
2020/07/21	16	9.41	16	10.10	9.20	0	2,765	0.00%
2020/07/17	16	9.01	0	0.00	9.01	16	2,529	0.63%
2020/07/14	1	9.65	0	0.00	9.51	1	2,461	0.04%
2020/07/13	21	9.72	32	9.94	10.00	-11	2,334	-0.47%
2020/07/10	8	9.12	0	0.00	9.12	8	2,047	0.39%
2020/07/08	0	0.00	5	9.32	9.28	-5	1,897	-0.26%
2020/07/06	0	0.00	1	9.40	9.23	-1	1,816	-0.06%
2020/07/03	0	0.00	32	9.21	9.44	-32	1,763	-1.81%
2020/07/02	5	9.35	36	9.14	9.23	-31	1,668	-1.86%
2020/07/01	75	9.06	7.2	9.11	9.10	67.8	1,598	4.24%
2020/06/10	0	0.00	5	8.30	8.26	-5	1,361	-0.37%
2020/06/09	0	0.00	1	8.29	8.19	-1	1,376	-0.07%
2020/06/08	0	0.00	2	7.88	8.54	-2	1,319	-0.15%
2020/06/05	1	7.75	3	7.79	7.77	-2	1,214	-0.16%
2020/06/04	0	0.00	3	7.68	7.75	-3	1,207	-0.25%
2020/06/03	0	0.00	1	7.88	7.76	-1	1,200	-0.08%
2020/06/02	3	7.68	2	7.77	7.75	1	1,177	0.08%
2020/06/01	3	7.55	0	0.00	7.42	3	1,126	0.27%
2020/05/29	0	0.00	2	7.53	7.50	-2	1,105	-0.18%
2020/05/28	6	7.77	5	7.86	7.86	1	1,033	0.10%
2020/05/27	5	7.16	0	0.00	7.15	5	877	0.57%
2020/05/12	2	6.98	0	0.00	6.97	2	800	0.25%
2020/03/20	1	5.30	0	0.00	5.36	1	1,033	0.10%
2020/03/12	0	0.00	4	7.50	7.17	-4	958	-0.42%
2020/03/09	0	0.00	1	7.97	7.92	-1	1,085	-0.09%
2020/02/18	0	0.00	1	8.52	8.51	-1	1,308	-0.08%
2020/02/03	6	8.25	10	8.45	8.50	-4	1,311	-0.31%
2020/01/30	5	9.00	0	0.00	8.83	5	1,283	0.39%
2020/01/20	0	0.00	1	9.73	9.74	-1	1,265	-0.08%
2020/01/15	0	0.00	8	9.81	9.84	-8	1,273	-0.63%
2020/01/14	0	0.00	10	9.52	9.43	-10	1,218	-0.82%
2020/01/13	8	9.44	0	0.00	9.40	8	1,205	0.66%
2020/01/08	0	0.00	9	9.91	9.62	-9	1,176	-0.76%
2020/01/07	6	9.63	0	0.00	9.57	6	1,156	0.52%
2020/01/06	3	9.80	5	9.81	9.76	-2	1,147	-0.17%
2020/01/03	0	0.00	1	10.15	9.90	-1	1,139	-0.09%
2019/12/30	4	10.30	4	10.30	10.30	0	1,094	0.00%
2019/12/27	0	0.00	7	10.34	10.20	-7	1,078	-0.65%
2019/12/24	0	0.00	10	10.35	10.20	-10	1,038	-0.96%
2019/12/20	2	10.20	6	10.15	10.15	-4	935	-0.43%
2019/12/18	0	0.00	20	9.92	9.92	-20	898	-2.23%
2019/12/17	2	9.98	20	9.98	9.92	-18	906	-1.98%
2019/12/13	0	0.00	0.8	9.77	9.83	-0.8	901	-0.08%
2019/12/05	1	9.97	0	0.00	9.98	1	820	0.12%
2019/12/04	5	9.95	0	0.00	9.92	5	719	0.69%
2019/11/28	2	9.83	0	0.00	9.65	2	654	0.31%
2019/11/26	0	0.00	18	9.49	9.46	-18	516	-3.48%
2019/10/30	0	0.00	0.2	8.81	8.80	-0.2	508	-0.05%
2019/10/24	0	0.00	0	8.90	8.90	0	533	0.00%
2019/10/23	0	0.00	19	8.95	8.96	-19	542	-3.51%
2019/09/24	0	0.00	1	9.10	9.05	-1	535	-0.19%
2019/07/23	0	0.00	1	9.07	9.03	-1	523	-0.19%
2019/07/15	8	9.10	0	0.00	9.12	8	551	1.45%
2019/06/26	10	9.29	0	0.00	9.27	10	736	1.36%
2019/06/20	10	9.18	0	0.00	9.22	10	759	1.32%
2019/06/18	10	9.04	0	0.00	9.02	10	775	1.29%
2019/06/10	0.2	8.94	0	0.00	8.99	0.2	1,149	0.02%
2019/05/17	2	9.02	0	0.00	8.93	2	1,863	0.11%
2019/05/09	3	9.95	0	0.00	9.82	3	1,845	0.16%
2019/05/08	2	10.10	0	0.00	10.10	2	1,834	0.11%
2019/05/06	3	10.05	0	0.00	10.05	3	1,866	0.16%
2019/04/17	1	11.05	0	0.00	10.90	1	1,936	0.05%
2019/04/11	4	10.65	0	0.00	10.70	4	1,867	0.21%
2019/04/10	0.5	10.70	0	0.00	10.70	0.5	1,860	0.03%
2019/04/08	10	10.65	0	0.00	10.60	10	1,860	0.54%
2019/04/02	12	10.35	0	0.00	10.35	12	1,837	0.65%
2019/04/01	0	0.00	2	10.45	10.35	-2	1,846	-0.11%
2019/03/28	4	10.35	0	0.00	10.35	4	1,871	0.21%
2019/03/26	0	0.00	1	10.50	10.55	-1	1,882	-0.05%
2019/03/19	0	10.85	0	0.00	10.85	0	2,024	0.00%
2019/03/18	2	10.93	0	0.00	10.90	2	2,071	0.10%
2019/03/15	10	10.90	0	0.00	11.05	10	2,071	0.48%
2019/03/13	0	0.00	9	11.55	11.60	-9	1,866	-0.48%
2019/03/06	0	0.00	5	11.45	11.45	-5	1,629	-0.31%
2019/03/05	1	11.45	7	11.37	11.30	-6	1,589	-0.38%
2019/03/04	2	11.18	12	11.32	11.25	-10	1,493	-0.67%
2019/02/25	10	10.90	0	0.00	10.85	10	1,429	0.70%
2019/02/21	0	0.00	6	10.60	10.60	-6	1,376	-0.44%
2019/01/28	0	0.00	10	10.20	10.20	-10	1,295	-0.77%
2019/01/25	5	10.20	0	0.00	10.30	5	1,292	0.39%
2019/01/16	3	10.25	0	0.00	10.25	3	1,284	0.23%
2019/01/09	0	0.00	20	10.40	10.30	-20	1,191	-1.68%
2019/01/08	3	10.25	0	0.00	10.25	3	1,191	0.25%
2018/12/24	0	0.00	20	10.55	10.55	-20	1,267	-1.58%
2018/12/19	0	0.00	1	10.55	10.55	-1	1,202	-0.08%
2018/12/18	1	10.50	2	10.73	10.45	-1	1,195	-0.08%
2018/12/17	11	11.30	2	11.30	11.10	9	1,163	0.77%
2018/12/14	3	10.48	0	0.00	10.45	3	1,023	0.29%
2018/12/05	0	0.00	5	11.05	11.05	-5	858	-0.58%
2018/11/29	0	0.00	1	9.95	9.81	-1	848	-0.12%
2018/11/22	0	0.00	7	9.70	9.58	-7	836	-0.84%
2018/11/19	1	9.02	10	9.11	9.11	-9	808	-1.11%
2018/11/16	7	8.91	0	0.00	8.81	7	863	0.81%
2018/10/18	1	8.65	0	0.00	8.67	1	1,015	0.10%
2018/10/15	20	8.50	0	0.00	8.46	20	1,035	1.93%
2018/10/12	0	8.60	0	0.00	8.51	0	1,034	0.00%
2018/10/11	0	0.00	15	8.64	8.64	-15	1,004	-1.49%
2018/10/09	10	9.63	0	0.00	9.60	10	972	1.03%
2018/10/05	3	9.99	0	0.00	9.89	3	965	0.31%
2018/10/01	1	10.60	0	0.00	10.50	1	942	0.11%
2018/09/26	16	10.32	0	0.00	10.35	16	959	1.67%
2018/09/12	1	10.30	0	0.00	10.35	1	1,055	0.09%
2018/08/23	10	11.70	0	0.00	11.70	10	1,561	0.64%
2018/07/19	0	0.00	1	10.60	10.65	-1	1,565	-0.06%
2018/06/07	2	11.40	18	11.64	11.75	-16	1,481	-1.08%
2018/06/06	0	0.00	5	10.70	10.70	-5	1,304	-0.38%
2018/06/01	5	10.35	8	10.54	10.60	-3	1,363	-0.22%
2018/05/31	20	10.10	0	0.00	10.05	20	1,325	1.51%
2018/05/21	5	9.96	0	0.00	10.15	5	1,408	0.35%
2018/05/16	8	9.60	0	0.00	9.60	8	1,411	0.57%
2018/05/15	1	10.20	0	0.00	10.10	1	1,384	0.07%
2018/05/14	5	10.35	0	0.00	10.10	5	1,446	0.35%
2018/05/04	5	10.70	0	0.00	10.70	5	1,455	0.34%
2018/04/30	1	10.80	0	0.00	10.85	1	1,481	0.07%
2018/04/24	10	10.75	0	0.00	10.70	10	1,547	0.65%
2018/04/23	5	11.10	0	0.00	11.10	5	1,545	0.32%
2018/04/16	10	11.79	0	0.00	11.60	10	1,633	0.61%
2018/04/11	5	12.35	0	0.00	12.20	5	1,777	0.28%
2018/04/09	0	0.00	5	12.00	12.00	-5	1,872	-0.27%
2018/04/02	0	0.00	1	12.20	11.85	-1	1,932	-0.05%
2018/03/23	10	11.58	0	0.00	11.65	10	2,675	0.37%
2018/03/22	5	11.95	0	0.00	11.85	5	2,722	0.18%
2018/03/21	5	12.25	0	0.00	12.00	5	2,885	0.17%
2018/03/20	5	12.30	0	0.00	12.20	5	2,933	0.17%
2018/03/14	0	0.00	5	12.80	12.80	-5	3,301	-0.15%
2018/03/08	0	0.00	10	13.20	13.10	-10	3,355	-0.30%
2018/03/07	0	0.00	2	12.70	12.75	-2	3,312	-0.06%
2018/03/06	0	0.00	0.6	12.65	12.70	-0.6	3,351	-0.02%
2018/03/05	0	0.00	4	12.75	12.65	-4	3,683	-0.11%
2018/03/01	5	13.00	0	0.00	13.00	5	3,728	0.13%
2018/02/26	4	13.15	0	0.00	13.25	4	3,706	0.11%
2018/02/23	0	0.00	5	12.80	12.80	-5	3,688	-0.14%
2018/02/09	5	11.35	0	0.00	11.60	5	3,697	0.14%
2018/02/06	21	12.22	8	12.45	11.85	13	3,663	0.35%
2018/02/05	10	12.88	0	0.00	13.00	10	3,609	0.28%
2018/01/31	10	13.15	0	0.00	13.30	10	3,775	0.26%
2018/01/30	5	13.15	0	0.00	13.20	5	3,786	0.13%
2018/01/29	5	13.15	0	0.00	13.05	5	3,769	0.13%
2018/01/26	5	13.20	0	0.00	13.15	5	3,800	0.13%
2018/01/22	17	13.33	0	0.00	13.25	17	3,927	0.43%
2018/01/18	5	13.55	0	0.00	13.50	5	3,936	0.13%
2018/01/04	5	14.40	5	14.60	14.60	0	4,111	0.00%
2018/01/03	2	14.10	0	0.00	14.10	2	4,052	0.05%