飛宏 (2457)-元大-汐止券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
50.7
漲跌
▼0.5
漲幅
-0.98%
成交量
2,060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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/26	2	51.30	3	50.70	50.70	-1	4,314	-0.02%
2024/04/25	3	51.67	0.4	51.50	51.20	2.7	4,328	0.06%
2024/04/24	2	51.60	0	0.00	52.30	2	4,349	0.05%
2024/04/22	1.1	51.38	3	51.20	51.00	-1.9	4,457	-0.04%
2024/04/19	3.1	53.95	4	52.65	52.50	-0.9	4,465	-0.02%
2024/04/18	9	54.84	9	54.83	54.50	0	4,481	0.00%
2024/04/17	1	53.18	4	52.58	53.30	-3	4,357	-0.07%
2024/04/16	1	50.00	21	50.65	51.00	-20	4,349	-0.46%
2024/04/15	3.1	52.64	2	53.20	52.30	1.1	4,370	0.03%
2024/04/12	6	54.00	7	53.73	53.80	-1	4,423	-0.02%
2024/04/11	1	52.31	4	52.40	52.50	-3	4,364	-0.07%
2024/04/10	2	54.05	4	54.13	54.10	-2	4,349	-0.05%
2024/04/09	1	53.80	2	54.20	54.00	-1	4,362	-0.02%
2024/04/08	1.1	53.91	0	0.00	53.70	1.1	4,448	0.02%
2024/04/03	0	53.70	0	0.00	53.30	0	4,456	0.00%
2024/04/02	0	0.00	5	54.10	54.30	-5	4,476	-0.11%
2024/04/01	2	54.70	8	54.75	54.60	-6	4,509	-0.13%
2024/03/29	0	0.00	1	53.60	53.30	-1	4,529	-0.02%
2024/03/28	1	52.90	2	52.90	53.00	-1	4,526	-0.02%
2024/03/27	1	53.60	0	0.00	53.30	1	4,531	0.02%
2024/03/26	4.7	54.09	0	0.00	53.30	4.7	4,547	0.10%
2024/03/25	2	55.20	1	55.20	55.20	1	4,531	0.02%
2024/03/22	3	54.63	1	54.80	54.30	2	4,573	0.04%
2024/03/21	0	53.50	0	0.00	53.80	0	4,558	0.00%
2024/03/20	7	53.07	2	53.10	53.00	5	4,653	0.11%
2024/03/19	1	54.40	0	0.00	54.30	1	4,634	0.02%
2024/03/18	8	54.11	11	54.20	54.40	-3	4,682	-0.06%
2024/03/15	3	54.90	2	54.90	55.00	1	4,699	0.02%
2024/03/14	0.1	55.10	0	0.00	55.20	0.1	4,778	0.00%
2024/03/13	5	55.84	17	55.11	55.00	-12	4,833	-0.25%
2024/03/12	2	56.45	0	0.00	56.40	2	4,881	0.04%
2024/03/11	1.1	56.46	2	56.30	56.30	-0.9	4,964	-0.02%
2024/03/08	5	56.89	2	56.80	55.90	3	5,023	0.06%
2024/03/07	18.3	58.92	6	59.42	58.00	12.3	5,013	0.25%
2024/03/06	1	60.20	0	60.50	60.10	1	4,997	0.02%
2024/03/05	10	60.05	4	60.98	60.00	6	5,096	0.12%
2024/03/04	9	61.13	14	60.36	60.60	-5	5,211	-0.10%
2024/03/01	9	60.97	2	60.45	60.30	7	5,228	0.13%
2024/02/29	4	60.88	1	61.30	61.30	3	5,690	0.05%
2024/02/27	8.4	60.08	12	59.44	60.20	-3.6	6,506	-0.06%
2024/02/26	7.1	61.14	7.6	60.88	61.20	-0.4	6,952	-0.01%
2024/02/23	5.2	60.18	3.3	60.05	59.70	1.9	6,907	0.03%
2024/02/22	4.4	61.17	0.1	61.20	61.30	4.3	6,865	0.06%
2024/02/21	4.1	61.91	3.1	61.64	61.50	1	6,858	0.02%
2024/02/20	25.1	61.97	8	62.10	61.80	17.1	6,946	0.25%
2024/02/19	37	61.59	22.3	61.93	62.30	14.7	6,809	0.22%
2024/02/16	0	0.00	4	58.00	58.70	-4	6,414	-0.06%
2024/02/01	2	57.20	0	0.00	57.20	2	6,381	0.03%
2024/01/31	2	57.15	0	0.00	57.00	2	6,377	0.03%
2024/01/30	1	58.90	2	57.80	57.80	-1	6,392	-0.02%
2024/01/29	12	58.46	35	58.41	58.80	-23	6,439	-0.36%
2024/01/26	6.1	56.80	1	56.80	56.90	5.1	6,422	0.08%
2024/01/25	3	58.17	0	0.00	58.00	3	6,482	0.05%
2024/01/24	2.2	58.13	3.2	58.58	58.60	-1	6,668	-0.02%
2024/01/23	12.2	57.71	4	57.78	57.30	8.2	6,673	0.12%
2024/01/22	0	0.00	1	57.00	57.00	-1	6,658	-0.02%
2024/01/19	3	56.77	3	56.87	56.50	0	6,715	0.00%
2024/01/18	2	55.15	4	55.40	56.00	-2	6,766	-0.03%
2024/01/17	7	55.52	0	0.00	55.30	7	6,908	0.10%
2024/01/16	5	58.06	3	58.07	57.60	2	7,033	0.03%
2024/01/15	5	57.76	14	58.06	58.30	-9	7,136	-0.13%
2024/01/12	7	57.31	6	56.93	56.90	1	7,196	0.01%
2024/01/11	10	55.44	7	56.06	57.10	3	7,181	0.04%
2024/01/10	3	55.67	11	55.62	55.00	-8	7,209	-0.11%
2024/01/09	2	56.75	1	56.90	56.50	1	7,231	0.01%
2024/01/08	2	59.60	5	59.78	58.90	-3	7,202	-0.04%
2024/01/05	2	58.70	14	58.80	58.30	-12	7,144	-0.17%
2024/01/04	2.4	58.76	2.1	57.61	57.60	0.3	7,137	0.00%
2024/01/03	2	58.94	0	0.00	58.80	2	7,155	0.03%
2024/01/02	9	60.06	8.1	59.85	59.30	0.9	7,150	0.01%
2023/12/29	5.1	58.86	2	59.00	58.90	3.1	7,180	0.04%
2023/12/28	12.1	59.00	2	59.00	59.00	10.1	7,194	0.14%
2023/12/27	2	58.80	3	59.27	58.40	-1	7,222	-0.01%
2023/12/26	7.1	58.73	6	58.15	59.00	1.1	7,298	0.02%
2023/12/22	4.1	56.48	0	0.00	56.40	4.1	7,282	0.06%
2023/12/21	6	56.87	0	0.00	56.60	6	7,287	0.08%
2023/12/20	1	57.50	2	57.50	57.80	-1	7,299	-0.01%
2023/12/19	3.1	57.10	1	58.40	57.30	2.1	7,311	0.03%
2023/12/18	2	59.10	2	59.00	59.00	0	7,300	0.00%
2023/12/15	3	59.57	4.1	59.94	59.10	-1.1	7,317	-0.01%
2023/12/14	4	58.25	16	58.84	58.20	-12	7,234	-0.17%
2023/12/13	9.4	58.60	1	59.30	58.30	8.4	7,219	0.12%
2023/12/12	3	59.77	4	60.20	59.00	-1	7,208	-0.01%
2023/12/11	13.3	60.56	1	59.60	59.60	12.3	7,208	0.17%
2023/12/08	2.1	60.20	2	61.14	61.00	0	7,155	0.00%
2023/12/07	8.1	61.62	4.1	60.71	60.50	4	7,155	0.06%
2023/12/06	2	62.80	0	0.00	61.60	2	7,150	0.03%
2023/12/05	1	61.20	1	62.40	62.80	0	7,114	0.00%
2023/12/04	4	62.55	7	62.54	61.80	-3	7,125	-0.04%
2023/12/01	4	62.25	3	62.20	62.50	1	7,404	0.01%
2023/11/30	9	62.86	6	64.20	62.20	3	7,390	0.04%
2023/11/29	13	63.61	21.1	64.05	63.50	-8.1	7,352	-0.11%
2023/11/28	34	62.87	30	62.86	62.80	4	7,299	0.05%
2023/11/27	43	63.43	20.1	63.87	62.90	22.9	7,315	0.31%
2023/11/24	79.1	63.00	88.9	63.79	63.20	-9.8	6,905	-0.14%
2023/11/22	0.1	57.59	3.7	57.80	57.50	-3.6	5,689	-0.06%
2023/11/21	2	57.30	0	0.00	57.20	2	5,725	0.03%
2023/11/20	1	57.70	1	56.80	56.70	0	5,793	0.00%
2023/11/17	9	56.42	18.9	57.23	56.20	-9.9	5,768	-0.17%
2023/11/16	2	55.52	1	55.90	56.40	1	5,691	0.02%
2023/11/15	3.1	55.22	2	54.90	54.60	1.1	5,899	0.02%
2023/11/14	1	54.00	2.3	54.70	54.80	-1.3	6,212	-0.02%
2023/11/13	2.3	53.12	4	53.50	54.00	-1.7	6,271	-0.03%
2023/11/09	0	0.00	0.2	53.40	53.20	-0.2	6,463	0.00%
2023/11/08	3	54.40	4	54.43	54.20	-1	6,531	-0.02%
2023/11/07	3	54.43	1	54.50	54.20	2	6,689	0.03%
2023/11/06	9	55.12	10	54.85	54.90	-1	6,783	-0.01%
2023/11/03	5.1	53.26	4	53.35	53.30	1.1	6,757	0.02%
2023/11/02	8	52.74	16.1	52.81	52.80	-8.1	6,792	-0.12%
2023/11/01	9.5	51.80	12	51.81	51.80	-2.5	6,790	-0.04%
2023/10/31	8.3	54.28	1	52.60	52.50	7.3	6,621	0.11%
2023/10/30	8.1	55.46	3	55.77	54.60	5.1	6,706	0.08%
2023/10/27	5.1	56.26	3	56.73	55.40	2.1	6,836	0.03%
2023/10/26	4	58.03	0.1	58.65	57.00	3.9	6,903	0.06%
2023/10/25	8	58.88	9.1	58.42	59.10	-1.1	6,979	-0.02%
2023/10/24	13	55.88	22.1	56.86	56.80	-9.1	6,897	-0.13%
2023/10/23	5.1	53.00	2	54.30	53.60	3.1	6,906	0.04%
2023/10/20	1.2	54.80	0	0.00	55.00	1.2	6,885	0.02%
2023/10/19	2.2	56.15	1	56.20	56.10	1.2	7,039	0.02%
2023/10/18	10.3	59.15	8	57.75	57.70	2.3	7,065	0.03%
2023/10/17	2	60.05	19	60.46	60.60	-17	7,114	-0.24%
2023/10/16	3.1	59.78	1	58.70	58.70	2.1	7,238	0.03%
2023/10/13	3	61.80	5	62.24	61.50	-2	7,546	-0.03%
2023/10/12	4	62.50	9	62.54	62.50	-5	8,089	-0.06%
2023/10/11	0	0.00	0.1	62.10	61.70	-0.1	8,216	0.00%
2023/10/06	5	61.72	7	61.89	61.60	-2	8,402	-0.02%
2023/10/05	4.1	62.10	10.1	63.19	61.80	-6.1	8,712	-0.07%
2023/10/04	7	60.76	6	61.02	60.80	1	9,087	0.01%
2023/10/03	1	61.70	2.1	62.25	62.00	-1.1	9,280	-0.01%
2023/10/02	7	61.21	3.1	61.52	63.00	3.9	9,528	0.04%
2023/09/28	8.2	59.07	5	59.18	58.90	3.2	9,613	0.03%
2023/09/27	1	58.30	2	58.40	58.30	-1	9,991	-0.01%
2023/09/26	2	58.90	0	0.00	58.50	2	10,168	0.02%
2023/09/25	3	59.47	2	58.95	58.80	1	10,308	0.01%
2023/09/22	0	0.00	20	59.46	59.70	-20	10,443	-0.19%
2023/09/21	5.1	60.03	3	60.60	59.60	2.1	10,508	0.02%
2023/09/20	0.1	61.80	2	60.90	60.90	-1.9	10,594	-0.02%
2023/09/19	6	61.82	17	61.66	61.30	-11	10,873	-0.10%
2023/09/18	8	63.10	0	0.00	62.50	8	11,060	0.07%
2023/09/15	6	62.90	4	63.30	63.60	2	11,386	0.02%
2023/09/14	0	0.00	1	62.80	62.70	-1	11,551	-0.01%
2023/09/13	2	62.45	3	62.43	62.10	-1	11,775	-0.01%
2023/09/12	4.1	62.34	2	62.15	62.00	2.1	12,067	0.02%
2023/09/11	6.2	64.64	6	64.17	63.40	0.2	12,282	0.00%
2023/09/08	3.2	67.18	0	0.00	66.00	3.2	12,596	0.03%
2023/09/07	0	0.00	3.1	68.80	68.00	-3.1	13,011	-0.02%
2023/09/06	9	66.34	8	67.21	67.80	1	13,275	0.01%
2023/09/04	8	69.75	3.1	69.94	69.10	4.9	13,658	0.04%
2023/09/01	15	72.60	14	72.64	71.10	1	14,142	0.01%
2023/08/31	11.4	72.73	17.5	72.58	73.00	-6.1	14,509	-0.04%
2023/08/30	9	71.31	9	71.44	71.00	0	15,025	0.00%
2023/08/29	4.1	71.10	16.4	70.86	71.50	-12.3	16,015	-0.08%
2023/08/28	12	69.14	5.4	69.49	70.00	6.6	17,175	0.04%
2023/08/25	3.2	68.99	19.1	70.04	69.90	-15.9	18,143	-0.09%
2023/08/24	9.1	69.65	7	69.86	69.00	2.1	18,544	0.01%
2023/08/23	0	0.00	1	69.20	68.60	-1	18,973	-0.01%
2023/08/22	13	68.16	8	68.53	68.50	5	19,242	0.03%
2023/08/21	90.1	70.84	69	69.56	68.70	21.1	19,614	0.11%
2023/08/18	20.1	69.32	27	69.32	69.80	-6.9	21,131	-0.03%
2023/08/17	1.1	65.90	3	66.03	66.90	-1.9	21,030	-0.01%
2023/08/16	6.1	66.45	7	66.14	66.20	-0.9	21,193	0.00%
2023/08/14	2	62.00	1	61.60	62.10	1	22,208	0.00%
2023/08/11	8	63.38	8	63.70	63.50	0	22,801	0.00%
2023/08/10	2	63.05	5	62.08	61.60	-3	23,117	-0.01%
2023/08/09	0	0.00	8	64.00	63.50	-8	23,717	-0.03%
2023/08/08	0.1	64.50	1	63.50	64.40	-0.9	24,317	0.00%
2023/08/07	4	65.40	9	64.86	65.20	-5	24,618	-0.02%
2023/08/04	11.1	65.40	1	65.90	65.40	10.1	25,312	0.04%
2023/08/02	6.2	66.00	2	67.40	65.30	4.2	25,743	0.02%
2023/08/01	1.1	66.55	0	0.00	66.50	1.1	26,070	0.00%
2023/07/31	8.1	69.26	6	68.98	67.50	2.1	26,375	0.01%
2023/07/28	2.1	67.95	4	68.65	69.50	-1.9	26,653	-0.01%
2023/07/27	6.2	69.69	2.8	69.97	69.50	3.4	27,081	0.01%
2023/07/26	8.2	71.22	10	71.60	69.70	-1.9	27,576	-0.01%
2023/07/25	10.2	70.86	19.2	70.58	70.60	-9	27,814	-0.03%
2023/07/24	9.2	70.42	6	70.35	70.00	3.2	28,006	0.01%
2023/07/21	5.1	72.80	7	73.19	73.60	-1.9	28,207	-0.01%
2023/07/20	2	73.25	1	73.70	73.20	1	29,256	0.00%
2023/07/19	7.3	73.57	6	74.47	72.50	1.3	29,584	0.00%
2023/07/18	6.3	76.36	11	74.51	74.00	-4.7	30,150	-0.02%
2023/07/17	24.3	76.57	25	76.45	76.70	-0.7	30,543	0.00%
2023/07/14	6	73.17	5.2	73.64	72.60	0.8	31,042	0.00%
2023/07/13	7	73.46	18	73.31	72.80	-11	32,704	-0.03%
2023/07/12	8	71.61	2.2	71.32	72.00	5.8	33,621	0.02%
2023/07/11	21.6	73.64	17	72.88	72.00	4.6	34,256	0.01%
2023/07/10	32.3	77.64	26	77.10	76.00	6.3	34,499	0.02%
2023/07/07	5.3	76.89	4.2	77.96	78.30	1.1	34,755	0.00%
2023/07/06	12	78.70	8	79.00	77.70	4	35,037	0.01%
2023/07/05	24.2	80.07	28	80.29	79.40	-3.8	35,753	-0.01%
2023/07/04	30	78.62	30	77.80	77.60	0	35,789	0.00%
2023/07/03	31	78.92	1.1	78.81	78.80	30	35,870	0.08%
2023/06/30	10.1	77.44	20.5	76.74	78.00	-10.4	36,476	-0.03%
2023/06/29	8.1	75.45	0	0.00	75.50	8.1	36,628	0.02%
2023/06/28	8	75.69	7	75.51	75.30	1	36,905	0.00%
2023/06/27	7.2	77.63	7	77.13	75.60	0.2	37,163	0.00%
2023/06/26	10.1	79.84	3	79.70	79.30	7.1	37,281	0.02%
2023/06/21	21.1	79.82	23	80.79	81.80	-1.9	37,430	-0.01%
2023/06/20	13	80.15	10	80.62	79.40	3	37,547	0.01%
2023/06/19	9.5	80.00	23	80.02	80.80	-13.5	38,426	-0.04%
2023/06/16	15	80.45	10	80.03	79.10	5	39,863	0.01%
2023/06/15	10	79.35	17	79.41	79.00	-7	40,410	-0.02%
2023/06/14	18	80.84	9.5	81.75	80.30	8.5	41,215	0.02%
2023/06/13	19	81.33	24	81.23	82.30	-5	41,842	-0.01%
2023/06/12	16.5	79.21	10	79.60	78.50	6.5	42,435	0.02%
2023/06/09	24	80.39	30	80.24	79.00	-6	43,618	-0.01%
2023/06/08	40.3	79.14	12.3	80.18	78.90	27.9	44,550	0.06%
2023/06/07	41.3	83.82	42.1	83.27	81.50	-0.8	45,822	0.00%
2023/06/06	30.4	83.89	14	83.99	82.60	16.4	46,949	0.03%
2023/06/05	54.2	85.75	55	85.66	85.70	-0.8	47,549	0.00%
2023/06/02	46.2	82.91	50	83.52	83.40	-3.9	47,681	-0.01%
2023/06/01	93	80.50	121.1	80.79	81.90	-28.1	47,138	-0.06%	大賣/
2023/05/31	59.1	77.80	54.2	78.16	78.40	4.9	46,628	0.01%
2023/05/30	36	77.43	33	77.42	76.60	3	45,748	0.01%
2023/05/29	34.1	76.67	47.3	76.53	76.40	-13.2	45,395	-0.03%
2023/05/26	14.1	74.24	18	74.25	73.70	-3.9	45,058	-0.01%
2023/05/25	15.1	74.71	11.3	75.13	74.50	3.8	44,998	0.01%
2023/05/24	52.3	77.82	41.3	78.22	75.80	11	44,898	0.02%
2023/05/23	13	75.32	21	75.50	75.50	-8	44,540	-0.02%
2023/05/22	6.1	74.95	20	74.75	75.30	-13.9	44,960	-0.03%
2023/05/19	52	74.20	35.4	75.31	73.20	16.6	44,786	0.04%
2023/05/18	40.2	75.79	63	76.07	75.80	-22.9	44,433	-0.05%
2023/05/17	37.1	75.52	21.1	75.24	74.10	16	43,886	0.04%
2023/05/16	33	74.12	36.1	73.88	74.40	-3.1	43,212	-0.01%
2023/05/15	42.2	73.22	40	73.74	72.70	2.2	42,738	0.01%
2023/05/12	32	71.46	47.1	71.75	73.20	-15	42,094	-0.04%
2023/05/11	13	69.71	13	69.72	68.90	0	41,514	0.00%
2023/05/10	22	69.59	17	69.18	70.00	5	41,156	0.01%
2023/05/09	15	72.89	14	73.86	71.70	1	40,450	0.00%
2023/05/08	20	73.12	18.1	73.03	73.80	2	39,949	0.00%
2023/05/05	6.7	72.45	13	71.41	71.20	-6.4	39,498	-0.02%
2023/05/04	26	75.37	14	75.91	74.00	12	39,065	0.03%
2023/05/03	19	76.27	20	76.38	76.00	-1	38,702	0.00%
2023/05/02	31	75.87	77	75.18	76.50	-46	38,138	-0.12%
2023/04/28	12.1	73.38	10	73.71	73.50	2.1	37,572	0.01%
2023/04/27	20.1	71.57	12	71.88	71.90	8.1	37,132	0.02%
2023/04/26	22	71.94	6	71.42	71.90	16	36,803	0.04%
2023/04/25	90	72.73	96	73.46	72.70	-6	36,370	-0.02%
2023/04/24	28	73.45	13	73.55	73.30	15	35,247	0.04%
2023/04/21	57.2	73.34	32	72.86	72.50	25.2	34,861	0.07%
2023/04/20	18.4	75.51	16.2	76.19	74.60	2.2	34,112	0.01%
2023/04/19	50	78.03	49.2	78.02	77.80	0.8	33,376	0.00%
2023/04/18	123.2	77.76	115.1	77.61	76.40	8.1	32,320	0.03%	大買/大賣/
2023/04/17	20	73.27	39.2	73.13	75.90	-19.2	30,534	-0.06%
2023/04/14	66	69.06	78.1	69.12	69.00	-12.1	29,403	-0.04%
2023/04/13	50.1	67.05	40	66.99	67.30	10.1	28,431	0.04%
2023/04/12	36	66.65	23	66.99	66.30	13	27,694	0.05%
2023/04/11	77	66.87	79.3	66.47	66.30	-2.3	27,252	-0.01%
2023/04/10	20.5	66.07	31	66.59	66.60	-10.5	26,706	-0.04%
2023/04/07	34.1	62.70	30	63.05	62.50	4.1	25,805	0.02%
2023/04/06	19	60.67	21	61.57	61.60	-2	25,429	-0.01%
2023/03/31	40	62.37	45	61.65	60.30	-5	25,221	-0.02%
2023/03/30	4	60.98	33	60.37	60.80	-29	24,733	-0.12%
2023/03/29	14	59.91	24	59.86	59.80	-10	24,759	-0.04%
2023/03/28	15	59.53	16	59.34	59.20	-1	25,009	0.00%
2023/03/27	21	60.18	18	60.22	59.80	3	24,753	0.01%
2023/03/24	18	59.88	19.3	59.75	60.00	-1.3	24,383	-0.01%
2023/03/23	17	59.30	31	59.16	59.50	-14	24,068	-0.06%
2023/03/22	106.9	59.99	41	60.04	59.00	65.9	23,610	0.28%	大買/
2023/03/21	73	62.50	81	62.92	61.10	-8	22,529	-0.04%
2023/03/20	55.1	59.40	77	59.45	59.50	-22	20,843	-0.11%
2023/03/17	82	59.54	94	59.54	59.10	-12	20,016	-0.06%
2023/03/16	52	57.92	42.1	57.77	58.50	9.9	18,949	0.05%
2023/03/15	69	59.19	70	59.29	59.20	-1	18,059	-0.01%
2023/03/14	104.1	57.63	96.2	57.78	58.40	7.9	17,276	0.05%	大買/
2023/03/13	49.6	56.30	44	56.54	56.20	5.6	15,806	0.04%
2023/03/10	59.1	56.60	79	57.28	56.60	-19.9	14,616	-0.14%
2023/03/09	113	55.37	119.1	55.48	54.80	-6.1	13,026	-0.05%	大買/大賣/
2023/03/08	16	50.84	47.1	52.42	54.70	-31.1	11,630	-0.27%
2023/03/07	45	49.79	38	50.05	49.80	7	10,742	0.07%
2023/03/06	18.1	48.59	26	48.35	48.75	-8	10,455	-0.08%
2023/03/03	40	48.02	42	48.11	46.90	-2	10,502	-0.02%
2023/03/02	6	46.80	2	46.10	47.05	4	10,050	0.04%
2023/03/01	6	45.72	5.2	45.76	45.60	0.8	9,884	0.01%
2023/02/24	5.1	46.14	4	46.43	45.45	1.1	9,774	0.01%
2023/02/23	7	46.75	13	46.87	46.60	-6	9,572	-0.06%
2023/02/22	12	45.80	13	46.14	47.20	-1	9,388	-0.01%
2023/02/21	91.1	46.73	80.4	46.48	46.70	10.7	9,065	0.12%
2023/02/20	54.4	44.50	57	45.28	46.35	-2.6	7,673	-0.03%
2023/02/17	2	42.55	1	42.45	42.15	1	7,037	0.01%
2023/02/16	26	42.24	80.1	42.10	42.35	-54.1	6,955	-0.78%
2023/02/15	0	0.00	31	40.70	40.75	-31	6,725	-0.46%
2023/02/14	6	40.03	2	40.05	39.80	4	6,699	0.06%
2023/02/13	8	39.83	5	40.03	39.95	3	6,721	0.04%
2023/02/10	34	40.25	5	40.27	39.90	29	6,759	0.43%
2023/02/09	4	41.48	9	41.63	41.35	-5	6,706	-0.07%
2023/02/07	3	41.25	2	41.50	41.25	1	6,645	0.02%
2023/02/06	2	40.60	0	0.00	40.65	2	6,589	0.03%
2023/02/03	0	0.00	16	40.85	40.45	-16	6,578	-0.24%
2023/02/02	12	40.60	1	40.60	40.60	11	6,560	0.17%
2023/02/01	13	40.09	3	40.30	40.45	10	6,540	0.15%
2023/01/30	0	0.00	20	38.95	38.85	-20	6,526	-0.31%
2023/01/16	0	0.00	1	38.00	37.90	-1	6,518	-0.02%
2023/01/13	20	38.30	1	38.25	38.00	19	6,533	0.29%
2023/01/12	3	39.10	3	39.18	38.70	0	6,519	0.00%
2023/01/11	2	39.05	3	39.55	39.00	-1	6,554	-0.02%
2023/01/06	0	0.00	10	40.05	40.05	-10	6,595	-0.15%
2023/01/05	15	40.69	19	40.30	40.05	-4	6,654	-0.06%
2023/01/04	3	40.22	1	40.20	40.10	2	6,663	0.03%
2023/01/03	3	39.65	3	39.85	39.95	0	6,679	0.00%
2022/12/30	6	39.95	9	39.76	39.45	-3	6,707	-0.04%
2022/12/29	3	39.60	4	39.18	39.65	-1	6,837	-0.01%
2022/12/28	4	39.50	1	39.35	39.00	3	6,845	0.04%
2022/12/27	1	40.30	1	40.20	40.05	0	6,843	0.00%
2022/12/26	2	40.53	12	40.35	40.00	-10	6,852	-0.15%
2022/12/23	3	41.08	13	41.06	41.00	-10	6,825	-0.15%
2022/12/22	48	42.49	39	41.73	41.50	9	6,795	0.13%
2022/12/21	45	41.85	46	42.11	42.40	-1	6,585	-0.02%
2022/12/20	90	42.05	101	41.66	40.65	-11	6,274	-0.18%	大賣/
2022/12/19	5	40.72	7	41.09	41.25	-2	5,759	-0.03%
2022/12/16	1	39.40	3	39.43	39.40	-2	5,685	-0.04%
2022/12/15	2	40.06	1	40.30	40.50	1	5,680	0.02%
2022/12/14	0	0.00	2	39.80	39.70	-2	5,709	-0.04%
2022/12/12	2	40.08	1	40.00	39.95	1	6,241	0.02%
2022/12/09	0	0.00	2	40.68	39.90	-2	6,895	-0.03%
2022/12/08	0	0.00	1	40.05	39.80	-1	6,969	-0.01%
2022/12/07	15	40.68	9	39.91	39.75	6	6,967	0.09%
2022/12/06	29	42.55	18	41.85	41.65	11	6,883	0.16%
2022/12/05	6	42.09	4	41.95	41.70	2	6,639	0.03%
2022/12/02	10	41.63	4	41.85	41.75	6	6,574	0.09%
2022/12/01	10	42.00	5	41.90	41.60	5	6,509	0.08%
2022/11/30	14	42.50	15	42.62	41.80	-1	6,398	-0.02%
2022/11/29	8	40.89	7	41.11	41.25	1	6,186	0.02%
2022/11/28	25	42.74	21	42.75	41.70	4	6,208	0.06%
2022/11/25	12	40.34	70	41.39	42.30	-58	5,779	-1.00%
2022/11/24	27	39.13	25.1	39.22	38.85	1.9	5,224	0.04%
2022/11/18	16	37.63	6	38.65	37.30	10	5,005	0.20%
2022/11/17	7	38.49	8	38.28	38.45	-1	4,945	-0.02%
2022/11/16	3	37.98	2	37.93	37.85	1	4,917	0.02%
2022/11/15	5	36.65	0	0.00	37.85	5	4,921	0.10%
2022/11/11	1	37.05	0	0.00	36.80	1	4,958	0.02%
2022/11/10	0	0.00	2	38.00	37.80	-2	4,919	-0.04%
2022/11/09	2	38.00	0	0.00	37.90	2	4,957	0.04%
2022/11/08	1	38.10	2	38.60	37.45	-1	4,996	-0.02%
2022/11/07	1	37.80	1	37.75	37.75	0	4,977	0.00%
2022/11/04	0	0.00	1	37.45	37.40	-1	5,071	-0.02%
2022/10/27	0	0.00	18	35.94	36.30	-18	5,247	-0.34%
2022/10/26	2	35.00	0	0.00	35.05	2	5,287	0.04%
2022/10/25	6	34.93	1	34.85	34.85	5	5,348	0.09%
2022/10/24	1	35.40	1	35.20	34.80	0	5,376	0.00%
2022/10/21	2	34.53	2	34.60	34.30	0	5,389	0.00%
2022/10/19	2	36.50	3	36.33	36.10	-1	5,391	-0.02%
2022/10/18	5	35.52	1	35.40	35.40	4	5,368	0.07%
2022/10/17	2	33.38	0	0.00	34.95	2	5,439	0.04%
2022/10/14	5	35.30	0	0.00	35.05	5	5,487	0.09%
2022/10/13	2	34.08	0	0.00	33.40	2	5,492	0.04%
2022/10/12	2	35.60	1	36.15	35.70	1	5,461	0.02%
2022/10/11	2	36.93	2	37.00	36.10	0	5,477	0.00%
2022/10/07	0	0.00	1	38.20	38.20	-1	5,656	-0.02%
2022/10/06	5	38.56	8	38.37	38.20	-3	5,817	-0.05%
2022/10/05	4	37.31	20	36.89	36.90	-16	5,703	-0.28%
2022/10/04	2	36.60	4	36.70	37.05	-2	5,697	-0.04%
2022/10/03	6	34.96	6	35.84	35.65	0	5,696	0.00%
2022/09/30	6	34.71	1	35.30	35.50	5	5,806	0.09%
2022/09/29	9	35.70	30	35.79	35.35	-21	5,817	-0.36%
2022/09/28	6	35.99	0	0.00	34.85	6	5,833	0.10%
2022/09/27	3	36.02	2	36.50	36.50	1	5,809	0.02%
2022/09/26	15	36.20	22	36.62	35.75	-7	5,831	-0.12%
2022/09/23	9.1	38.02	17	38.45	38.05	-7.9	5,846	-0.14%
2022/09/22	7	38.74	2	38.90	39.10	5	5,876	0.09%
2022/09/21	34	38.59	12	38.67	38.90	22	5,857	0.38%
2022/09/20	13	38.94	11	38.86	39.35	2	5,801	0.03%
2022/09/19	37	40.24	8	40.31	38.95	29	5,647	0.51%
2022/09/16	64	41.64	65	41.63	41.60	-1	5,366	-0.02%
2022/09/15	3	40.03	1	39.20	39.20	2	4,783	0.04%
2022/09/14	5	39.30	0	0.00	39.30	5	4,728	0.11%
2022/09/13	2	39.53	7	39.39	39.15	-5	4,738	-0.11%
2022/09/12	0	0.00	23	38.78	39.20	-23	4,743	-0.48%
2022/09/08	2	37.20	1	37.20	37.30	1	4,754	0.02%
2022/09/07	3.1	36.82	1	36.75	36.60	2.1	4,787	0.04%
2022/09/06	6	37.42	4	37.09	37.00	2	4,806	0.04%
2022/09/05	7	38.89	8	38.59	38.15	-1	4,777	-0.02%
2022/09/02	24	40.40	12	40.18	40.30	12	4,717	0.25%
2022/09/01	3	40.27	15	40.28	39.55	-12	4,520	-0.27%
2022/08/31	3	39.12	2	39.30	39.15	1	4,456	0.02%
2022/08/29	1	38.15	3	38.15	37.80	-2	4,845	-0.04%
2022/08/26	7	40.04	15	39.50	39.60	-8	4,835	-0.17%
2022/08/25	11	38.82	1	38.70	38.75	10	4,848	0.21%
2022/08/24	2	38.55	0	0.00	38.10	2	5,138	0.04%
2022/08/23	1	37.85	1	38.60	38.35	0	5,152	0.00%
2022/08/22	3	38.43	5	38.49	38.40	-2	5,192	-0.04%
2022/08/19	2	39.90	1	39.45	39.45	1	5,279	0.02%
2022/08/18	6	39.81	5	39.96	39.90	1	5,301	0.02%
2022/08/17	1	39.50	6	39.44	39.70	-5	5,298	-0.09%
2022/08/16	0	0.00	7	39.31	39.15	-7	5,267	-0.13%
2022/08/15	4	38.88	11.5	38.58	39.10	-7.5	5,227	-0.14%
2022/08/12	1	38.10	11	37.93	38.05	-10	5,186	-0.19%
2022/08/11	10	38.13	5	38.13	37.90	5	5,185	0.10%
2022/08/10	2	37.90	6	38.20	38.25	-4	5,096	-0.08%
2022/08/09	19	38.02	1	37.50	37.95	18	5,102	0.35%
2022/08/08	3	36.83	16	37.30	37.55	-13	5,119	-0.25%
2022/08/05	7	37.33	21	37.42	37.60	-14	5,162	-0.27%
2022/08/04	3	35.27	4	35.55	35.95	-1	5,183	-0.02%
2022/08/03	14	35.99	0	0.00	36.05	14	5,170	0.27%
2022/08/02	8	36.73	15	36.60	36.50	-7	5,192	-0.13%
2022/08/01	5	38.05	16	38.36	38.35	-11	5,145	-0.21%
2022/07/29	1	37.15	2	37.18	37.20	-1	5,100	-0.02%
2022/07/27	0	0.00	1	36.00	36.65	-1	5,139	-0.02%
2022/07/26	8	36.48	2	36.15	36.15	6	5,173	0.12%
2022/07/25	4	37.10	6	36.71	37.00	-2	5,183	-0.04%
2022/07/22	10	37.94	2	38.05	36.80	8	5,224	0.15%
2022/07/21	7	37.18	13	36.80	37.35	-6	5,315	-0.11%
2022/07/20	5	36.62	4	36.30	36.05	1	5,269	0.02%
2022/07/18	4	36.26	1.2	36.02	36.10	2.8	5,373	0.05%
2022/07/15	16	36.34	6.3	36.46	36.00	9.8	5,369	0.18%
2022/07/14	5	33.74	6	35.42	36.30	-1	5,204	-0.02%
2022/07/12	2	32.73	0	0.00	32.25	2	5,178	0.04%
2022/07/11	2	33.80	2	34.05	33.95	0	5,214	0.00%
2022/07/08	9	33.66	4	33.88	33.60	5	5,283	0.09%
2022/07/07	1	30.60	1	30.70	31.50	0	5,211	0.00%
2022/07/06	1	31.75	3	30.83	30.25	-2	5,275	-0.04%
2022/07/05	2	31.58	11	31.24	31.95	-9	5,373	-0.17%
2022/07/04	1	32.20	3	31.03	31.00	-2	5,410	-0.04%
2022/07/01	15	33.23	1	31.70	31.70	14	5,539	0.25%
2022/06/30	56	35.22	6	34.14	34.00	50	5,642	0.89%
2022/06/29	8	35.92	1	35.90	35.90	7	5,690	0.12%
2022/06/28	1	36.40	1	37.20	36.80	0	5,901	0.00%
2022/06/27	0	0.00	32	37.64	37.80	-32	6,692	-0.48%
2022/06/24	2	37.18	1	37.40	36.85	1	6,996	0.01%
2022/06/23	2	36.23	2	36.40	35.95	0	7,501	0.00%
2022/06/22	2	36.38	3	35.90	35.60	-1	8,370	-0.01%
2022/06/21	0	0.00	12	36.05	36.70	-12	9,175	-0.13%
2022/06/20	7	36.51	5	36.18	35.10	2	9,495	0.02%
2022/06/17	9	36.78	2	37.45	36.95	7	9,504	0.07%
2022/06/16	29	38.06	13	38.57	37.40	16	9,509	0.17%
2022/06/15	10	38.36	5	38.40	38.30	5	9,536	0.05%
2022/06/14	4.1	38.30	2	38.88	39.10	2.1	9,575	0.02%
2022/06/13	8.3	38.80	5	38.79	38.80	3.3	9,597	0.03%
2022/06/10	3	39.80	1	39.95	40.00	2	9,611	0.02%
2022/06/09	5	40.61	1	41.00	40.60	4	9,630	0.04%
2022/06/08	29.1	41.92	33	41.36	41.25	-3.9	9,651	-0.04%
2022/06/07	1	40.35	15	40.52	40.30	-14	9,377	-0.15%
2022/06/06	4	39.59	5	39.30	39.15	-1	9,352	-0.01%
2022/06/02	15	40.07	6	40.08	40.00	9	9,466	0.10%
2022/06/01	30	41.50	16	41.29	40.75	14	9,549	0.15%
2022/05/31	2	39.28	13	39.27	39.40	-11	9,420	-0.12%
2022/05/30	9	39.00	3	39.28	39.15	6	9,594	0.06%
2022/05/27	21	38.37	35	38.55	38.10	-14	9,640	-0.15%
2022/05/26	3	37.68	0	0.00	37.40	3	9,685	0.03%
2022/05/25	10	38.75	1	38.30	38.80	9	9,758	0.09%
2022/05/24	1	37.70	7	38.93	37.50	-6	9,920	-0.06%
2022/05/23	1	38.70	1	38.85	38.35	0	10,009	0.00%
2022/05/20	0	0.00	3	38.50	38.35	-3	10,206	-0.03%
2022/05/19	9	38.14	12.1	37.38	38.40	-3.1	10,389	-0.03%
2022/05/18	13	38.47	7.1	38.41	38.40	6	10,582	0.06%
2022/05/17	1	38.10	5	37.90	38.10	-4	11,380	-0.04%
2022/05/16	4.1	37.30	0	0.00	37.35	4.1	11,789	0.03%
2022/05/13	2	36.70	8	36.59	36.75	-6	11,807	-0.05%
2022/05/12	4	35.63	12	36.59	35.00	-8	11,857	-0.07%
2022/05/11	3	37.60	0	0.00	37.30	3	11,831	0.03%
2022/05/10	3.1	37.97	0	0.00	38.25	3.1	11,976	0.03%
2022/05/09	3	38.97	2	39.05	38.60	1	12,027	0.01%
2022/05/06	8	39.94	2	39.40	39.85	6	12,155	0.05%
2022/05/05	4	41.66	11	41.78	41.00	-7	12,278	-0.06%
2022/05/04	6	40.15	4	40.23	40.55	2	12,324	0.02%
2022/05/03	1	39.50	0	0.00	39.70	1	12,455	0.01%
2022/04/29	1	39.55	4	38.91	39.00	-3	12,634	-0.02%
2022/04/28	15	38.72	5	38.95	38.70	10	12,814	0.08%
2022/04/27	20	38.65	6	38.51	38.65	14	12,841	0.11%
2022/04/26	1	41.00	2	40.98	40.70	-1	12,772	-0.01%
2022/04/25	21	41.15	2.3	41.06	40.95	18.7	12,852	0.15%
2022/04/22	3	43.17	5	43.14	43.25	-2	12,957	-0.02%
2022/04/21	3	43.37	12	43.39	43.60	-9	13,093	-0.07%
2022/04/20	1	42.75	1	42.85	42.95	0	13,319	0.00%
2022/04/19	17	42.56	3	42.23	42.05	14	13,467	0.10%
2022/04/18	18	42.68	9	42.89	42.35	9	13,793	0.07%
2022/04/15	4	43.95	1	44.20	43.80	3	13,993	0.02%
2022/04/14	17	45.22	9	45.33	45.10	8	14,415	0.06%
2022/04/13	9	44.62	2	44.63	44.50	7	14,620	0.05%
2022/04/12	2	43.70	4	43.75	44.20	-2	14,967	-0.01%
2022/04/11	13	44.20	24	44.14	44.00	-11	15,448	-0.07%
2022/04/08	2	46.28	11	45.99	45.75	-9	15,823	-0.06%
2022/04/07	6	46.57	6	46.82	45.20	0	16,675	0.00%
2022/04/06	28	47.29	16	47.16	47.15	12	16,890	0.07%
2022/04/01	5	46.61	2	46.45	46.10	3	17,214	0.02%
2022/03/31	9	47.75	13	47.60	46.80	-4	18,222	-0.02%
2022/03/30	64.3	48.62	92	48.47	48.25	-27.7	19,103	-0.15%
2022/03/29	12	47.89	7	47.66	46.95	5	21,757	0.02%
2022/03/28	30	48.19	23	47.82	47.60	7	22,374	0.03%
2022/03/25	27	47.51	41	47.89	47.65	-14	22,255	-0.06%
2022/03/24	45	46.81	34	47.16	45.90	11	21,832	0.05%
2022/03/23	29	44.64	37	44.57	45.75	-8	21,678	-0.04%
2022/03/22	2	43.05	2	42.90	43.00	0	22,935	0.00%
2022/03/21	8	42.91	0	0.00	42.65	8	24,311	0.03%
2022/03/18	2	42.47	4	42.75	43.30	-2	25,021	-0.01%
2022/03/17	1	42.50	3	42.77	42.55	-2	25,932	-0.01%
2022/03/16	2	41.98	10	41.58	41.40	-8	26,305	-0.03%
2022/03/15	6	42.00	1	41.95	41.90	5	26,355	0.02%
2022/03/14	4	42.70	8	42.99	43.15	-4	26,570	-0.02%
2022/03/11	27	42.34	39	42.59	42.10	-12	27,074	-0.04%
2022/03/10	6	43.63	3	44.18	43.35	3	27,079	0.01%
2022/03/09	3	42.37	5	42.44	42.65	-2	27,036	-0.01%
2022/03/08	32	42.17	13	42.94	41.75	19	27,012	0.07%
2022/03/07	10.1	43.76	2	43.73	43.00	8.1	26,897	0.03%
2022/03/04	18.2	45.88	19	46.23	45.50	-0.8	26,779	0.00%
2022/03/03	11	47.10	1	47.10	46.55	10	26,680	0.04%
2022/03/02	14	46.35	31	46.12	46.90	-17	26,600	-0.06%
2022/03/01	5	45.47	9	46.64	46.85	-4	26,662	-0.02%
2022/02/25	9	45.14	2	45.18	44.80	7	26,695	0.03%
2022/02/24	10	44.39	36	44.71	44.05	-26	26,666	-0.10%
2022/02/23	4	46.15	15	46.53	46.50	-11	26,540	-0.04%
2022/02/22	52	46.06	50	46.18	45.40	2	26,548	0.01%
2022/02/21	17	47.93	16	47.96	47.75	1	26,443	0.00%
2022/02/18	24	47.00	36	46.74	47.95	-12	26,335	-0.05%
2022/02/17	121	47.91	82	48.15	46.70	39	26,355	0.15%	大買/
2022/02/16	22	45.52	54.1	46.97	48.15	-32.1	25,774	-0.12%
2022/02/15	5	43.80	0	0.00	43.80	5	25,474	0.02%
2022/02/14	8	43.76	2	43.60	43.50	6	25,529	0.02%
2022/02/11	9	44.94	1	44.80	45.70	8	25,612	0.03%
2022/02/10	38	45.24	26	46.25	45.20	12	25,949	0.05%
2022/02/09	11.1	45.00	6	45.41	45.20	5.1	25,870	0.02%
2022/02/08	10	44.30	8	44.01	44.95	2	25,855	0.01%
2022/02/07	15	42.96	5	42.95	43.90	10	25,760	0.04%
2022/01/26	3	41.23	2	41.60	41.60	1	25,716	0.00%
2022/01/25	5	41.68	2	40.95	40.80	3	26,178	0.01%
2022/01/24	6	42.22	3	42.37	42.80	3	26,203	0.01%
2022/01/21	8	43.54	29	43.33	42.55	-21	26,324	-0.08%
2022/01/20	2	44.95	3	44.50	44.45	-1	26,539	0.00%
2022/01/19	27	44.99	7	45.06	44.80	20	27,174	0.07%
2022/01/18	8	45.51	17	45.20	44.80	-9	27,675	-0.03%
2022/01/17	16	45.82	10	45.70	45.60	6	27,640	0.02%
2022/01/14	12	44.48	3.3	45.01	44.15	8.7	27,650	0.03%
2022/01/13	55	45.42	46	45.64	45.65	9	27,830	0.03%
2022/01/12	24	46.67	4	46.45	46.00	20	28,004	0.07%
2022/01/11	25	47.09	4	46.50	46.50	21	27,968	0.08%
2022/01/10	19	48.87	22	48.75	48.70	-3	27,612	-0.01%
2022/01/07	70	48.01	23	48.36	47.75	47	27,341	0.17%
2022/01/06	25	50.50	21	50.27	49.60	4	26,889	0.01%
2022/01/05	22	51.28	22	51.28	50.40	0	26,623	0.00%
2022/01/04	55.1	50.65	19	51.28	52.10	36.1	26,245	0.14%
2022/01/03	12.8	50.01	17	50.14	50.70	-4.2	25,790	-0.02%
2021/12/30	54	51.35	35	51.31	50.30	19	25,335	0.07%
2021/12/29	20	50.59	29	50.44	50.60	-9	24,493	-0.04%
2021/12/28	26.2	50.23	25	50.28	50.00	1.2	24,195	0.00%
2021/12/27	67.4	50.92	71	51.16	51.70	-3.6	23,728	-0.02%
2021/12/24	74	50.34	89	50.02	49.40	-15	22,652	-0.07%
2021/12/23	190	49.75	193.1	50.36	49.90	-3.1	21,538	-0.01%	大買/大賣/
2021/12/22	33	45.66	52.1	46.30	47.35	-19	18,101	-0.11%
2021/12/21	53.1	43.47	101	43.31	43.05	-47.9	17,170	-0.28%	大賣/
2021/12/20	75	45.35	60	45.22	45.15	15	16,748	0.09%
2021/12/17	61	45.78	27	45.76	45.40	34	16,239	0.21%
2021/12/16	99	46.06	112.2	46.17	46.25	-13.2	15,573	-0.08%	大賣/
2021/12/15	65	43.31	43.1	43.65	43.80	21.9	13,999	0.16%
2021/12/14	51.1	40.32	31.1	40.47	40.80	20	12,584	0.16%
2021/12/13	43	40.73	74	41.41	42.25	-31	11,852	-0.26%
2021/12/10	43	39.33	43	39.43	38.45	0	10,891	0.00%
2021/12/09	3	38.53	12	38.49	38.30	-9	10,460	-0.09%
2021/12/08	19	38.57	14	38.58	38.20	5	10,373	0.05%
2021/12/07	11	38.89	101	38.45	39.10	-90	10,132	-0.89%	大賣/
2021/12/06	6	36.15	11	37.12	37.20	-5	9,605	-0.05%
2021/12/03	11	35.95	1	36.10	36.20	10	9,602	0.10%
2021/12/02	2	36.15	9	36.19	35.65	-7	9,638	-0.07%
2021/12/01	8	35.82	8	36.52	36.45	0	9,665	0.00%
2021/11/30	0	0.00	6	36.03	36.25	-6	9,693	-0.06%
2021/11/29	5	34.90	4	35.29	35.45	1	9,748	0.01%
2021/11/26	55	36.16	18	36.18	35.75	37	9,817	0.38%
2021/11/25	38	37.30	2	38.43	37.10	36	9,738	0.37%
2021/11/24	13	36.95	74	37.72	38.05	-61	9,614	-0.63%
2021/11/23	40	37.24	15	37.44	36.85	25	9,542	0.26%
2021/11/22	3	37.75	4	38.10	37.70	-1	9,567	-0.01%
2021/11/19	8	37.44	53	38.05	37.35	-45	9,684	-0.46%
2021/11/18	28	37.62	2	37.75	37.55	26	9,701	0.27%
2021/11/17	23	37.14	11	38.00	37.15	12	9,687	0.12%
2021/11/16	48	37.86	18	38.68	37.30	30	9,737	0.31%
2021/11/15	25	38.03	22.5	38.50	38.40	2.5	9,596	0.03%
2021/11/12	2	37.48	14	37.81	37.20	-12	9,510	-0.13%
2021/11/11	7	37.66	12	37.58	36.55	-5	9,519	-0.05%
2021/11/10	8	38.11	38	37.55	37.30	-30	9,529	-0.31%
2021/11/09	26	37.48	81	36.97	37.70	-55	9,481	-0.58%
2021/11/08	5	35.68	68	35.40	35.50	-63	9,209	-0.68%
2021/11/05	91	34.48	6	34.44	34.40	85	9,380	0.91%
2021/11/04	4	35.23	36	35.57	35.25	-32	9,424	-0.34%
2021/11/03	54	35.67	8	35.52	35.20	46	9,455	0.49%
2021/11/02	38	36.94	21	37.57	35.45	17	9,494	0.18%
2021/11/01	4	36.99	5	37.04	36.80	-1	9,020	-0.01%
2021/10/29	34	37.31	14	37.07	36.80	20	8,881	0.23%
2021/10/28	37	36.91	53	37.01	36.30	-16	8,571	-0.19%
2021/10/27	85	36.87	47	36.55	36.30	38	8,202	0.46%
2021/10/26	11	36.64	117	36.47	37.25	-106	7,558	-1.40%	大賣/鉅額交易
2021/10/25	22	34.25	2	34.30	33.90	20	7,035	0.28%
2021/10/22	48	35.01	45	35.27	34.80	3	7,167	0.04%
2021/10/21	54	35.16	30	34.98	35.30	24	7,157	0.34%
2021/10/20	102	33.78	149.1	34.75	35.30	-47.1	7,123	-0.66%	大買/大賣/
2021/10/19	34	33.06	32	33.50	33.00	2	6,882	0.03%
2021/10/18	14	32.11	0	0.00	32.20	14	6,882	0.20%
2021/10/15	1	31.15	21	31.54	31.85	-20	7,015	-0.29%
2021/10/14	2	30.85	3	30.73	30.85	-1	7,241	-0.01%
2021/10/13	22	30.78	0	0.00	29.90	22	7,365	0.30%
2021/10/08	7	32.77	2	32.63	31.30	5	7,645	0.07%
2021/10/07	2	31.40	7.1	31.45	31.65	-5.1	7,809	-0.07%
2021/10/06	0	0.00	3	31.17	30.55	-3	8,574	-0.03%
2021/10/05	8	29.61	12	29.32	30.60	-4	9,372	-0.04%
2021/10/04	2	29.78	2	29.33	29.00	0	9,871	0.00%
2021/10/01	5	30.55	0	0.00	30.45	5	10,423	0.05%
2021/09/30	0	0.00	2	32.13	32.15	-2	11,451	-0.02%
2021/09/29	3	31.75	3	31.33	31.30	0	11,934	0.00%
2021/09/28	21	33.25	2	32.50	32.35	19	12,399	0.15%
2021/09/27	0	0.00	3	33.20	33.25	-3	12,598	-0.02%
2021/09/24	0	0.00	1	32.60	32.70	-1	12,832	-0.01%
2021/09/23	23	32.60	22	32.35	32.05	1	13,219	0.01%
2021/09/22	1	30.75	3	31.57	31.50	-2	13,700	-0.01%
2021/09/17	1	32.10	15	32.35	32.35	-14	15,407	-0.09%
2021/09/16	19	32.80	20	33.17	32.65	-1	15,957	-0.01%
2021/09/15	0	0.00	1	32.65	32.60	-1	16,277	-0.01%
2021/09/14	2	32.35	5	32.30	32.15	-3	16,573	-0.02%
2021/09/10	0	0.00	3	32.87	32.85	-3	16,909	-0.02%
2021/09/09	1	32.20	2	32.70	33.00	-1	17,150	-0.01%
2021/09/08	17	32.28	0	0.00	32.05	17	17,334	0.10%
2021/09/07	3	32.70	10	33.35	33.45	-7	17,836	-0.04%
2021/09/06	5	34.28	0	0.00	33.45	5	18,298	0.03%
2021/09/03	0	0.00	5	34.70	34.90	-5	18,328	-0.03%
2021/09/02	7	34.88	6	35.35	34.45	1	18,386	0.01%
2021/09/01	35	36.52	10	36.19	35.80	25	18,456	0.14%
2021/08/31	18	36.12	8	35.96	35.95	10	18,438	0.05%
2021/08/30	6	35.84	8	36.12	35.90	-2	18,637	-0.01%
2021/08/27	23	36.37	16	36.04	35.65	7	18,817	0.04%
2021/08/26	12	36.15	11	36.45	36.85	1	19,040	0.01%
2021/08/25	16	36.03	25	35.61	36.10	-9	19,122	-0.05%
2021/08/24	30.1	35.56	28	35.03	34.25	2.1	19,301	0.01%
2021/08/23	22	34.58	22	34.64	34.90	0	19,627	0.00%
2021/08/20	26	33.05	25	33.28	34.05	1	19,925	0.01%
2021/08/19	2	33.80	0	0.00	32.50	2	20,009	0.01%
2021/08/18	2	32.58	1	33.60	34.45	1	20,301	0.00%
2021/08/17	20	34.31	18	32.36	31.80	2	20,427	0.01%
2021/08/16	5	34.84	9	34.65	34.10	-4	20,432	-0.02%
2021/08/13	5	36.34	12	36.35	35.80	-7	20,452	-0.03%
2021/08/12	9	38.44	4	38.30	38.25	5	20,523	0.02%
2021/08/11	31	38.41	50	38.39	38.95	-19	20,594	-0.09%
2021/08/10	18	37.69	19	37.88	37.65	-1	20,667	0.00%
2021/08/09	32	38.13	14	38.28	37.05	18	20,854	0.09%
2021/08/06	42	37.55	33.2	38.01	37.60	8.8	21,081	0.04%
2021/08/05	1	36.70	2	36.60	36.60	-1	21,273	0.00%
2021/08/04	2	37.58	2	37.55	37.45	0	21,764	0.00%
2021/08/03	3	37.63	4	37.90	37.65	-1	22,054	0.00%
2021/08/02	15	37.79	17	37.85	38.00	-2	22,273	-0.01%
2021/07/30	14	38.34	6	37.85	37.90	8	22,477	0.04%
2021/07/29	11	38.45	12	38.42	38.40	-1	22,689	0.00%
2021/07/28	11.2	38.12	33.7	37.02	38.10	-22.5	22,900	-0.10%
2021/07/27	37	40.27	19	40.39	39.65	18	23,195	0.08%
2021/07/26	18.7	41.49	29.5	41.50	41.60	-10.8	23,492	-0.05%
2021/07/23	17	39.79	18	40.13	40.05	-1	24,314	0.00%
2021/07/22	19	38.87	29	38.89	38.90	-10	24,927	-0.04%
2021/07/21	18	38.41	13	38.84	37.75	5	25,844	0.02%
2021/07/20	29	38.09	5	38.39	37.75	24	25,772	0.09%
2021/07/19	22	39.99	45	39.95	39.80	-23	25,664	-0.09%
2021/07/16	33	40.91	21	41.24	40.50	12	25,559	0.05%
2021/07/15	5	40.84	21.1	40.91	40.90	-16.1	25,443	-0.06%
2021/07/14	44.1	40.56	28	40.94	40.45	16.1	25,327	0.06%
2021/07/13	54.1	42.93	64	43.77	41.35	-9.9	25,095	-0.04%
2021/07/12	65	42.77	58	43.26	43.15	7	24,316	0.03%
2021/07/09	66	41.73	43	42.63	41.20	23	23,498	0.10%
2021/07/08	11	41.69	41.7	41.70	42.40	-30.7	22,982	-0.13%
2021/07/07	122	42.03	53	40.93	40.80	69	22,452	0.31%	大買/
2021/07/06	2	41.43	58	42.56	43.00	-56	21,586	-0.26%
2021/07/05	26	39.12	28	38.78	39.10	-2	21,259	-0.01%
2021/07/02	26	37.67	30	37.82	37.60	-4	21,926	-0.02%
2021/07/01	36	37.14	13	36.75	36.90	23	21,974	0.10%
2021/06/30	16	38.37	44	38.49	38.15	-28	21,976	-0.13%
2021/06/29	26	38.76	41	39.26	37.25	-15	21,852	-0.07%
2021/06/28	188	40.00	111	40.10	39.75	77	21,547	0.36%	大買/大賣/
2021/06/25	5	38.18	20	38.47	39.80	-15	20,099	-0.07%
2021/06/24	26	36.03	16	36.06	36.20	10	19,674	0.05%
2021/06/23	6	34.71	18.1	35.19	35.80	-12.1	19,435	-0.06%
2021/06/22	14	34.20	14	34.80	33.40	0	19,356	0.00%
2021/06/21	18.2	34.41	8	34.42	34.05	10.2	19,369	0.05%
2021/06/18	23	36.24	14	36.57	35.85	9	19,561	0.05%
2021/06/17	12	36.32	7	35.99	36.30	5	21,100	0.02%
2021/06/16	21	36.59	31	36.65	35.25	-10	22,480	-0.04%
2021/06/15	21	36.23	28	35.64	36.55	-7	23,594	-0.03%
2021/06/11	5.1	33.55	21	33.83	33.25	-15.9	24,009	-0.07%
2021/06/10	7	33.49	50	33.62	33.20	-43	24,903	-0.17%
2021/06/09	30	33.93	37	33.30	33.25	-7	25,010	-0.03%
2021/06/08	10	34.51	19	34.82	34.75	-9	24,966	-0.04%
2021/06/07	45	34.97	17	34.82	34.30	28	24,939	0.11%
2021/06/04	19	36.31	9	36.65	36.10	10	24,757	0.04%
2021/06/03	11	36.44	8	36.68	36.20	3	24,630	0.01%
2021/06/02	17	36.11	10	35.80	35.40	7	24,417	0.03%
2021/06/01	40	36.88	30	36.38	36.70	10	24,292	0.04%
2021/05/31	13.1	36.33	16	36.04	36.40	-2.9	24,079	-0.01%
2021/05/28	48	32.26	118	32.88	33.80	-70	24,205	-0.29%	大賣/
2021/05/27	50	30.45	65	31.01	30.75	-15	24,751	-0.06%
2021/05/26	63	30.07	37.1	30.33	30.40	25.9	24,713	0.10%
2021/05/25	9	30.69	28	30.72	31.15	-19	24,380	-0.08%
2021/05/24	3	28.45	0	0.00	28.35	3	24,247	0.01%
2021/05/21	12	27.82	38	27.87	27.90	-26	24,179	-0.11%
2021/05/20	32	27.40	17	28.25	26.65	15	24,303	0.06%
2021/05/19	24	27.64	19	27.84	27.65	5	24,174	0.02%
2021/05/18	20	27.67	9	27.82	28.15	11	24,050	0.05%
2021/05/17	17.3	26.56	33	26.17	25.60	-15.7	23,768	-0.07%
2021/05/14	34	29.78	14	29.58	28.40	20	23,502	0.09%
2021/05/13	66.4	29.96	24	30.48	29.85	42.4	23,224	0.18%
2021/05/12	24	31.15	51	30.27	30.40	-27	22,926	-0.12%
2021/05/11	34	32.79	67	32.59	32.10	-33	22,378	-0.15%
2021/05/10	21	35.43	22	36.04	35.30	-1	22,094	0.00%
2021/05/07	42	35.38	120	35.04	36.95	-78	21,966	-0.36%	大賣/
2021/05/06	71	34.71	39	35.48	34.30	32	21,867	0.15%
2021/05/05	49	35.30	42	36.96	34.45	7	21,673	0.03%
2021/05/04	148	37.08	79	36.67	36.10	69	21,592	0.32%	大買/
2021/05/03	81	39.68	27	39.43	38.70	54	21,235	0.25%
2021/04/29	75	45.22	48	45.52	42.95	27	20,791	0.13%
2021/04/28	51	43.34	66	43.95	45.10	-15	19,829	-0.08%
2021/04/27	88	42.27	83	42.17	41.00	5	19,229	0.03%
2021/04/26	14	39.90	15	39.90	39.90	-1	18,422	-0.01%
2021/04/23	8	34.13	6	35.53	36.30	2	18,508	0.01%
2021/04/22	18	34.39	2	34.68	33.00	16	18,616	0.09%
2021/04/21	7	33.92	2	33.93	34.40	5	18,814	0.03%
2021/04/20	9	34.07	3	34.15	34.15	6	18,976	0.03%
2021/04/19	9	36.34	1	34.50	34.50	8	19,413	0.04%
2021/04/16	2	36.00	0	0.00	36.40	2	20,088	0.01%
2021/04/15	1	35.40	5	35.35	35.70	-4	20,268	-0.02%
2021/04/14	12	33.83	0	0.00	35.10	12	20,395	0.06%
2021/04/13	4	37.65	1	38.00	37.00	3	20,488	0.01%
2021/04/12	15	35.64	56	34.96	38.00	-41	20,566	-0.20%
2021/04/09	24	38.39	19	37.81	37.80	5	20,758	0.02%
2021/04/08	105	41.56	50.9	42.10	41.95	54.1	20,895	0.26%	大買/
2021/04/07	18	37.98	9	38.24	38.90	9	19,783	0.05%
2021/04/06	17	35.07	2	34.18	35.40	15	19,602	0.08%
2021/04/01	3	30.97	67	31.33	32.20	-64	19,483	-0.33%
2021/03/31	13	29.56	18.9	29.41	29.30	-5.9	19,341	-0.03%
2021/03/30	17	29.05	72.2	28.20	29.30	-55.2	19,307	-0.29%
2021/03/29	2	26.85	36	26.72	26.95	-34	19,141	-0.18%
2021/03/26	2	25.73	0	0.00	26.20	2	19,240	0.01%
2021/03/25	14	26.11	31	26.37	25.75	-17	19,364	-0.09%
2021/03/24	16	25.21	25	24.71	25.30	-9	20,185	-0.04%
2021/03/23	20	24.21	62.2	24.15	24.45	-42.2	20,830	-0.20%
2021/03/22	253	26.50	150	26.82	26.00	103	20,580	0.50%	大買/大賣/鉅額交易
2021/03/19	120	24.60	104	25.00	25.55	16	19,048	0.08%	大買/大賣/
2021/03/18	74	22.73	68.3	23.00	23.25	5.7	17,938	0.03%
2021/03/17	32	20.12	54.7	21.04	21.15	-22.7	16,444	-0.14%
2021/03/16	68	19.74	44	19.82	19.25	24	15,750	0.15%
2021/03/15	43	18.50	41	18.40	18.50	2	14,969	0.01%
2021/03/12	8	17.91	2.2	17.86	17.90	5.8	15,063	0.04%
2021/03/11	20	17.39	15	17.55	17.70	5	15,623	0.03%
2021/03/10	1	17.20	1	17.20	17.00	0	15,916	0.00%
2021/03/09	5	16.98	2	16.40	17.10	3	16,439	0.02%
2021/03/08	15	17.02	20	16.99	16.80	-5	17,152	-0.03%
2021/03/05	8	17.33	5	17.39	17.30	3	17,645	0.02%
2021/03/04	11	17.41	0	0.00	17.35	11	17,670	0.06%
2021/03/03	29	17.97	93	18.39	17.80	-64	17,605	-0.36%
2021/03/02	44	19.41	32	19.46	19.45	12	17,445	0.07%
2021/02/26	26.2	17.89	1	17.80	17.85	25.2	16,612	0.15%
2021/02/25	0	17.45	0	0.00	17.55	0	16,460	0.00%
2021/02/24	30	17.70	0	0.00	17.50	30	16,430	0.18%
2021/02/23	6	17.52	30	17.73	17.50	-24	16,298	-0.15%
2021/02/22	44	17.92	57	17.94	17.70	-13	16,355	-0.08%
2021/02/19	12	17.04	11	17.20	17.25	1	16,104	0.01%
2021/02/18	35	16.91	1	17.10	16.85	34	16,065	0.21%
2021/02/17	15	16.60	13	16.53	16.60	2	15,983	0.01%
2021/02/05	1	15.80	10	16.05	15.80	-9	15,950	-0.06%
2021/02/04	2	16.05	0	0.00	16.10	2	16,037	0.01%
2021/02/02	12	16.15	10	16.25	16.15	2	16,054	0.01%
2021/02/01	0	0.00	2	16.70	16.20	-2	16,069	-0.01%
2021/01/29	28	17.20	30	17.16	16.50	-2	16,124	-0.01%
2021/01/28	16	17.17	48	17.09	17.05	-32	16,239	-0.20%
2021/01/27	42	16.50	24	16.46	16.65	18	16,178	0.11%
2021/01/26	37	16.80	42	16.52	16.25	-5	16,403	-0.03%
2021/01/25	21	15.96	1	15.95	15.95	20	16,194	0.12%
2021/01/22	31	16.00	15	15.97	15.95	16	16,058	0.10%
2021/01/21	31	16.49	8	15.97	15.90	23	16,017	0.14%
2021/01/20	5	16.94	82	16.94	16.40	-77	15,875	-0.49%
2021/01/19	15	17.58	16	17.25	17.55	-1	15,684	-0.01%
2021/01/18	35	17.30	62	17.15	17.20	-27	15,497	-0.17%
2021/01/15	37	18.05	31	17.82	17.80	6	15,367	0.04%
2021/01/14	27	17.85	17	18.05	18.25	10	15,141	0.07%
2021/01/13	62	17.86	55	17.34	17.45	7	14,972	0.05%
2021/01/12	81	17.88	13	17.84	17.10	68	14,844	0.46%
2021/01/11	30	17.76	48	17.79	18.25	-18	14,511	-0.12%
2021/01/08	12	16.96	4	16.93	16.75	8	14,277	0.06%
2021/01/07	1	16.75	1	16.75	16.70	0	14,733	0.00%
2021/01/06	0	0.00	15	16.52	16.00	-15	14,688	-0.10%
2021/01/05	5	16.55	62	16.60	16.55	-57	14,508	-0.39%
2021/01/04	61	16.93	52	17.03	16.95	9	14,338	0.06%
2020/12/31	71	16.87	26	16.54	16.30	45	13,928	0.32%
2020/12/30	11	16.16	30	16.20	16.15	-19	13,640	-0.14%
2020/12/29	7	16.16	2	16.25	16.15	5	13,589	0.04%
2020/12/28	10	16.08	13	16.16	16.15	-3	13,565	-0.02%
2020/12/25	10	16.60	1	16.65	16.50	9	13,417	0.07%
2020/12/24	19	16.70	15	16.47	16.30	4	13,307	0.03%
2020/12/23	10	15.72	11.1	15.74	15.85	-1.1	13,152	-0.01%
2020/12/22	3	16.15	61	15.97	15.70	-58	13,100	-0.44%
2020/12/21	50	16.66	53	16.70	16.55	-3	12,998	-0.02%
2020/12/18	98	17.09	53	16.89	16.70	45	13,098	0.34%
2020/12/17	47	16.09	93	16.72	17.35	-46	12,820	-0.36%
2020/12/16	8	15.95	54	15.91	15.80	-46	12,522	-0.37%
2020/12/15	34	16.00	32	15.77	15.80	2	12,475	0.02%
2020/12/14	8	16.35	39	16.07	16.20	-31	12,329	-0.25%
2020/12/11	20	15.26	31	15.19	15.30	-11	11,888	-0.09%
2020/12/10	12	15.57	15	15.84	15.45	-3	11,707	-0.03%
2020/12/09	22	15.50	23	15.46	15.35	-1	11,550	-0.01%
2020/12/08	29	15.79	20	15.80	15.80	9	11,360	0.08%
2020/12/07	185	15.51	136.2	15.00	16.00	48.8	11,045	0.44%	大買/大賣/
2020/12/04	30	15.35	10	15.26	15.50	20	10,384	0.19%
2020/12/03	28	15.42	30	15.32	15.15	-2	10,014	-0.02%
2020/12/02	143	14.56	48	14.39	14.60	95	9,500	1.00%	大買/
2020/12/01	20	13.84	36	14.12	14.20	-16	8,759	-0.18%
2020/11/30	4	12.85	8	12.80	12.95	-4	8,208	-0.05%
2020/11/27	1	12.40	0	0.00	12.60	1	8,177	0.01%
2020/11/26	43	12.73	90	12.67	12.35	-47	8,290	-0.57%
2020/11/25	20	12.38	0	0.00	12.00	20	7,863	0.25%
2020/11/23	7	11.86	5	11.80	11.90	2	7,737	0.03%
2020/11/20	55	11.99	0	0.00	11.85	55	7,713	0.71%
2020/11/18	6	11.70	0	0.00	11.50	6	7,661	0.08%
2020/11/17	0	0.00	1	11.60	11.70	-1	7,784	-0.01%
2020/11/13	3	11.50	3	11.35	11.40	0	7,779	0.00%
2020/11/12	8	11.36	0	0.00	11.40	8	7,793	0.10%
2020/11/11	0	0.00	3	11.65	12.00	-3	7,663	-0.04%
2020/11/10	3	11.73	37	11.77	11.60	-34	7,638	-0.45%
2020/11/09	0	0.00	10	12.18	11.95	-10	7,582	-0.13%
2020/11/06	63	12.23	30	12.05	12.15	33	7,633	0.43%
2020/11/05	10	12.62	3	12.45	12.40	7	7,524	0.09%
2020/11/04	2	12.20	8	12.19	12.15	-6	7,283	-0.08%
2020/11/03	58	12.34	61	12.20	12.05	-3	7,167	-0.04%
2020/11/02	0	0.00	1	11.70	11.80	-1	6,852	-0.01%
2020/10/30	2	11.80	7	11.87	11.70	-5	6,847	-0.07%
2020/10/29	13	11.57	1	11.80	11.90	12	6,819	0.18%
2020/10/28	1	11.60	0	0.00	11.55	1	6,764	0.01%
2020/10/27	0	0.00	0.2	11.80	11.85	-0.2	6,709	0.00%
2020/10/26	5	12.00	0	0.00	11.95	5	6,669	0.07%
2020/10/22	0	0.00	4	11.89	11.95	-4	6,535	-0.06%
2020/10/21	3	12.02	1	11.95	12.05	2	6,496	0.03%
2020/10/20	7	12.02	0	0.00	12.20	7	6,428	0.11%
2020/10/19	3	11.90	15	11.98	12.25	-12	6,340	-0.19%
2020/10/16	97	12.36	60	11.93	11.50	37	6,182	0.60%
2020/10/15	35	12.37	23	12.34	12.40	12	5,884	0.20%
2020/10/14	2	11.05	30	11.05	11.30	-28	5,207	-0.54%
2020/10/08	10	10.55	0	0.00	10.45	10	5,104	0.20%
2020/10/07	0	0.00	9	10.54	10.55	-9	5,218	-0.17%
2020/10/06	5	10.40	10	10.38	10.40	-5	5,482	-0.09%
2020/10/05	11	10.15	0	0.00	10.40	11	5,580	0.20%
2020/09/28	0	10.20	0	0.00	10.20	0	5,547	0.00%
2020/09/24	10	9.97	0	0.00	9.90	10	5,572	0.18%
2020/09/23	13	11.00	7	11.08	10.50	6	5,481	0.11%
2020/09/22	5	12.01	3	11.98	11.50	2	5,275	0.04%
2020/09/21	8	11.93	9	11.97	12.00	-1	4,595	-0.02%
2020/09/18	2	10.80	3	10.77	10.95	-1	4,053	-0.02%
2020/09/17	4	10.73	2	10.70	10.50	2	3,951	0.05%
2020/09/14	14	10.19	12	10.11	10.10	2	3,746	0.05%
2020/09/11	0	0.00	10	10.00	9.75	-10	3,660	-0.27%
2020/09/09	3	10.05	10	10.05	10.15	-7	3,622	-0.19%
2020/09/07	6	10.34	2	10.50	10.15	4	3,584	0.11%
2020/09/03	0	0.00	15	10.37	10.10	-15	3,464	-0.43%
2020/09/02	8	9.98	20	9.99	10.05	-12	3,440	-0.35%
2020/09/01	26	10.40	14	9.88	10.35	12	3,458	0.35%
2020/08/31	0	0.00	5	9.67	9.74	-5	3,241	-0.15%
2020/08/28	6	9.78	6	9.61	9.61	0	3,232	0.00%
2020/08/25	25	9.84	7	9.70	9.68	18	3,253	0.55%
2020/08/24	2	9.80	3	9.93	9.75	-1	3,292	-0.03%
2020/08/21	21	9.81	3	9.80	9.86	18	3,349	0.54%
2020/08/19	0	0.00	2	9.81	9.58	-2	3,148	-0.06%
2020/08/18	0	0.00	10	9.38	9.59	-10	3,095	-0.32%
2020/08/17	0	0.00	3	9.48	9.42	-3	3,046	-0.10%
2020/08/12	11	9.50	1	9.57	9.47	10	2,993	0.33%
2020/07/24	0	0.00	10	9.00	8.95	-10	2,825	-0.35%
2020/07/23	0	0.00	2	9.36	9.28	-2	2,798	-0.07%
2020/07/21	0	0.00	3	9.89	9.20	-3	2,765	-0.11%
2020/07/20	0	0.00	4	9.10	9.20	-4	2,543	-0.16%
2020/07/17	0	0.00	9	9.03	9.01	-9	2,529	-0.36%
2020/07/16	0	0.00	10	9.32	9.35	-10	2,500	-0.40%
2020/07/15	0	0.00	15	9.26	9.29	-15	2,486	-0.60%
2020/07/10	0	0.00	11	9.20	9.12	-11	2,047	-0.54%
2020/07/09	1	9.43	0	0.00	9.34	1	1,934	0.05%
2020/07/07	0	0.00	1.2	9.27	9.26	-1.2	1,865	-0.06%
2020/07/06	0	0.00	1	9.24	9.23	-1	1,816	-0.06%
2020/07/03	11	9.42	0	0.00	9.44	11	1,763	0.62%
2020/07/02	16	9.30	12	9.10	9.23	4	1,668	0.24%
2020/07/01	22.2	8.60	14	8.88	9.10	8.2	1,598	0.51%
2020/06/30	3	8.45	15	8.38	8.63	-12	1,448	-0.83%
2020/06/19	0	0.00	20	8.13	8.03	-20	1,321	-1.51%
2020/06/15	2	7.75	0	0.00	7.69	2	1,361	0.15%
2020/06/11	10	7.90	0	0.00	7.90	10	1,374	0.73%
2020/06/09	9	8.39	9	8.33	8.19	0	1,376	0.00%
2020/06/08	11	8.40	1	8.52	8.54	10	1,319	0.76%
2020/06/02	0	0.00	5	7.73	7.75	-5	1,177	-0.42%
2020/05/29	5	7.65	0	0.00	7.50	5	1,105	0.45%
2020/05/22	5	6.98	0	0.00	6.95	5	864	0.58%
2020/05/12	5	7.08	0	0.00	6.97	5	800	0.62%
2020/05/11	0	0.00	0.1	7.40	7.19	-0.1	782	-0.01%
2020/05/07	3	7.15	0	0.00	7.17	3	763	0.39%
2020/04/27	0	0.00	3	6.66	6.76	-3	748	-0.40%
2020/04/23	5	6.65	0	0.00	6.56	5	742	0.67%
2020/04/17	0	0.00	1	7.19	6.93	-1	809	-0.12%
2020/04/16	0	0.00	5	6.81	7.12	-5	792	-0.63%
2020/04/10	1	6.40	0	0.00	6.38	1	802	0.12%
2020/03/30	0	0.00	3	5.62	5.83	-3	866	-0.35%
2020/03/24	3	5.43	0	0.00	5.42	3	1,009	0.30%
2020/03/23	5	5.17	0	0.00	5.12	5	1,004	0.50%
2020/03/18	5	5.67	0	0.00	5.59	5	983	0.51%
2020/03/12	0	0.00	6	7.47	7.17	-6	958	-0.63%
2020/03/10	5	7.72	1.2	7.82	7.85	3.8	1,055	0.36%
2020/02/18	0	0.00	1	8.51	8.51	-1	1,308	-0.08%
2020/02/06	0	0.00	5	8.82	8.81	-5	1,331	-0.38%
2020/02/03	5	8.24	0	0.00	8.50	5	1,311	0.38%
2020/01/31	2	8.71	0	0.00	8.77	2	1,299	0.15%
2020/01/30	17	9.12	0	0.00	8.83	17	1,283	1.32%
2020/01/15	3	9.84	23	9.75	9.84	-20	1,273	-1.57%
2020/01/14	0	0.00	9	9.45	9.43	-9	1,218	-0.74%
2020/01/08	32	9.70	0	0.00	9.62	32	1,176	2.72%
2020/01/03	5	10.15	0	0.00	9.90	5	1,139	0.44%
2019/12/31	0	0.00	5	10.20	10.20	-5	1,104	-0.45%
2019/12/30	5	10.35	0	0.00	10.30	5	1,094	0.46%
2019/12/27	0	0.00	20	10.40	10.20	-20	1,078	-1.85%
2019/12/24	0	0.00	6	10.10	10.20	-6	1,038	-0.58%
2019/12/23	2	10.60	29	10.31	10.10	-27	994	-2.71%
2019/12/11	25	10.10	0	0.00	9.98	25	885	2.82%
2019/12/06	0	0.00	10	10.03	9.88	-10	843	-1.19%
2019/12/05	2	10.20	10	10.03	9.98	-8	820	-0.97%
2019/12/04	0	0.00	1	9.80	9.92	-1	719	-0.14%
2019/12/02	4	9.38	0	0.00	9.43	4	685	0.58%
2019/11/29	20	9.63	0	0.00	9.51	20	671	2.98%
2019/11/28	15	9.70	9	9.65	9.65	6	654	0.92%
2019/11/26	0	0.00	4	9.37	9.46	-4	516	-0.77%
2019/11/19	0	0.00	1	9.08	9.07	-1	468	-0.21%
2019/11/18	0	0.00	2	9.13	9.08	-2	470	-0.43%
2019/11/14	0	0.00	3	9.04	8.96	-3	486	-0.62%
2019/11/05	0	0.00	2	8.67	8.72	-2	488	-0.41%
2019/10/29	2	8.76	0	0.00	8.76	2	526	0.38%
2019/10/23	0	0.00	4	9.10	8.96	-4	542	-0.74%
2019/10/15	0	0.00	1	8.78	8.79	-1	525	-0.19%
2019/10/09	0	0.00	1	8.52	8.46	-1	524	-0.19%
2019/10/07	1	8.56	0	0.00	8.46	1	527	0.19%
2019/10/01	6	8.45	0	0.00	8.47	6	538	1.12%
2019/09/25	3	8.87	0	0.00	8.86	3	540	0.55%
2019/09/24	0	0.00	21	9.10	9.05	-21	535	-3.92%
2019/09/23	2	9.14	0	0.00	9.18	2	533	0.38%
2019/09/19	0	0.00	3	9.19	9.22	-3	513	-0.58%
2019/09/12	2	8.95	0	0.00	8.95	2	509	0.39%
2019/09/10	1	9.01	0	0.00	9.00	1	511	0.20%
2019/09/09	0	0.00	5	9.00	9.03	-5	505	-0.99%
2019/09/05	2	8.97	0	0.00	9.03	2	504	0.40%
2019/08/30	1	8.87	3	8.88	8.87	-2	510	-0.39%
2019/08/22	2	8.88	0	0.00	8.90	2	516	0.39%
2019/08/16	3	8.20	0	0.00	8.25	3	485	0.62%
2019/07/15	0	0.00	0.9	9.08	9.12	-0.9	551	-0.16%
2019/07/04	0	0.00	2	9.33	9.35	-2	676	-0.30%
2019/06/28	17	9.37	0	0.00	9.31	17	711	2.39%
2019/06/25	0	0.00	22	9.40	9.28	-22	745	-2.95%
2019/06/18	0	0.00	1	9.04	9.02	-1	775	-0.13%
2019/06/10	22	8.95	0	0.00	8.99	22	1,149	1.91%
2019/05/24	0	0.00	1	8.94	8.93	-1	1,759	-0.06%
2019/05/23	0	0.00	13	8.95	8.93	-13	1,785	-0.73%
2019/05/22	0	0.00	4	9.20	9.16	-4	1,791	-0.22%
2019/05/21	1	9.01	0	0.00	9.01	1	1,801	0.06%
2019/05/20	21	8.94	0	0.00	8.96	21	1,808	1.16%
2019/05/09	1	9.96	0	0.00	9.82	1	1,845	0.05%
2019/04/18	1	10.85	0	0.00	10.55	1	1,948	0.05%
2019/04/17	1	10.85	0	0.00	10.90	1	1,936	0.05%
2019/04/12	2	10.65	0	0.00	10.55	2	1,875	0.11%
2019/04/11	2	10.85	0	0.00	10.70	2	1,867	0.11%
2019/04/10	0	0.00	10	10.70	10.70	-10	1,860	-0.54%
2019/03/28	0	0.00	1	10.40	10.35	-1	1,871	-0.05%
2019/03/27	0	0.00	2	10.45	10.50	-2	1,882	-0.11%
2019/03/26	2	10.60	0	0.00	10.55	2	1,882	0.11%
2019/03/18	14	10.81	3	10.85	10.90	11	2,071	0.53%
2019/03/15	1	11.25	0	0.00	11.05	1	2,071	0.05%
2019/03/13	1	11.65	0	0.00	11.60	1	1,866	0.05%
2019/03/12	0	0.00	38	12.00	11.80	-38	1,863	-2.04%
2019/03/11	0	0.00	4	11.91	11.85	-4	1,734	-0.23%
2019/03/08	1	11.25	0	0.00	12.00	1	1,706	0.06%
2019/03/07	0	0.00	1	11.25	11.30	-1	1,642	-0.06%
2019/03/04	2	11.40	10	11.34	11.25	-8	1,493	-0.54%
2019/02/26	4	10.70	0	0.00	10.65	4	1,372	0.29%
2019/02/22	1	10.80	0	0.00	10.70	1	1,403	0.07%
2019/02/21	8	10.60	1	10.55	10.60	7	1,376	0.51%
2019/02/20	11	10.57	0	0.00	10.55	11	1,373	0.80%
2019/02/18	10	10.73	0	0.00	10.55	10	1,369	0.73%
2019/02/13	0	0.00	6	10.25	10.25	-6	1,317	-0.46%
2019/01/28	5	10.25	0	0.00	10.20	5	1,295	0.39%
2019/01/25	5	10.18	0	0.00	10.30	5	1,292	0.39%
2019/01/17	2	10.25	0	0.00	10.25	2	1,286	0.16%
2019/01/11	1	10.65	0	0.00	10.40	1	1,273	0.08%
2019/01/09	0	0.00	7	10.30	10.30	-7	1,191	-0.59%
2018/12/25	0	0.00	3	10.45	10.25	-3	1,275	-0.24%
2018/12/18	3	10.65	0	0.00	10.45	3	1,195	0.25%
2018/12/17	11	11.17	1	11.35	11.10	10	1,163	0.86%
2018/12/11	1	10.85	1	10.60	10.60	0	988	0.00%
2018/12/10	1	10.25	1	10.40	10.40	0	934	0.00%
2018/12/03	2	10.25	2	10.30	10.10	0	850	0.00%
2018/11/27	10	9.79	0	0.00	9.79	10	848	1.18%
2018/11/23	0	0.00	1	9.58	9.47	-1	844	-0.12%
2018/11/22	1	9.67	0	0.00	9.58	1	836	0.12%
2018/11/08	0	0.00	2	8.64	8.60	-2	940	-0.21%
2018/10/30	2	8.02	0	0.00	8.05	2	1,041	0.19%
2018/10/18	0	0.00	5	8.70	8.67	-5	1,015	-0.49%
2018/10/05	0	0.00	13	9.91	9.89	-13	965	-1.35%
2018/10/03	0	0.00	9	10.40	10.40	-9	933	-0.96%
2018/09/27	0	0.00	1	10.40	10.35	-1	954	-0.10%
2018/09/18	0	0.00	35	10.45	10.35	-35	978	-3.58%
2018/09/14	0	0.00	10	10.50	10.60	-10	1,057	-0.95%
2018/09/07	5	10.30	0	0.00	10.35	5	1,112	0.45%
2018/09/06	3	10.65	0	0.00	10.75	3	1,110	0.27%
2018/09/05	2	11.00	0	0.00	10.70	2	1,182	0.17%
2018/08/27	4	11.20	9	11.20	11.20	-5	1,549	-0.32%
2018/08/24	4	11.40	0	0.00	11.50	4	1,574	0.25%
2018/08/23	0	0.00	7	11.65	11.70	-7	1,561	-0.45%
2018/08/20	5	11.35	0	0.00	11.30	5	1,537	0.33%
2018/08/17	0	0.00	1	11.45	11.15	-1	1,529	-0.07%
2018/08/16	6	11.15	5	11.20	11.20	1	1,503	0.07%
2018/08/15	0	0.00	27	10.91	11.05	-27	1,490	-1.81%
2018/08/14	10	10.60	0	0.00	10.65	10	1,472	0.68%
2018/08/10	1	11.25	12	11.23	11.10	-11	1,486	-0.74%
2018/08/09	6	11.19	15	11.20	11.30	-9	1,473	-0.61%
2018/08/07	0	0.00	2	10.70	10.75	-2	1,479	-0.14%
2018/08/03	0	0.00	10	10.70	10.70	-10	1,535	-0.65%
2018/07/23	0	0.00	45	10.80	10.65	-45	1,576	-2.85%
2018/07/20	55	11.07	0	0.00	10.90	55	1,578	3.48%
2018/07/12	11	10.55	0	0.00	10.55	11	1,598	0.69%
2018/07/10	4	10.45	0	0.00	10.45	4	1,629	0.25%
2018/06/25	4	11.54	0	0.00	11.50	4	1,741	0.23%
2018/06/21	1	11.20	0	0.00	11.05	1	1,707	0.06%
2018/06/20	0	0.00	2	11.20	11.00	-2	1,721	-0.12%
2018/06/19	0	0.00	20	11.30	11.20	-20	1,721	-1.16%
2018/06/13	67	11.89	55	11.60	11.55	12	1,709	0.70%
2018/06/12	0	0.00	1	11.55	11.55	-1	1,636	-0.06%
2018/06/08	5	11.60	2	11.40	11.45	3	1,541	0.19%
2018/06/07	1	11.55	49	11.08	11.75	-48	1,481	-3.24%
2018/06/06	30	10.80	0	0.00	10.70	30	1,304	2.30%
2018/06/04	5	10.55	0	0.00	10.55	5	1,357	0.37%
2018/05/31	2	10.15	0	0.00	10.05	2	1,325	0.15%
2018/05/29	0	0.00	10	10.25	10.25	-10	1,324	-0.75%
2018/05/21	0	0.00	30	10.09	10.15	-30	1,408	-2.13%
2018/05/17	0	0.00	20	9.91	9.92	-20	1,404	-1.42%
2018/05/16	10	9.87	0	0.00	9.60	10	1,411	0.71%
2018/05/14	2	10.45	0	0.00	10.10	2	1,446	0.14%
2018/05/11	50	10.80	0	0.00	10.75	50	1,416	3.53%
2018/05/03	2	10.70	0	0.00	10.65	2	1,463	0.14%
2018/04/26	0	0.00	10	10.65	10.60	-10	1,500	-0.67%
2018/04/25	1	10.85	10	11.00	11.00	-9	1,522	-0.59%
2018/04/24	20	10.85	25	10.92	10.70	-5	1,547	-0.32%
2018/04/23	0	0.00	8	11.35	11.10	-8	1,545	-0.52%
2018/04/17	1	11.50	0	0.00	11.30	1	1,626	0.06%
2018/04/16	0	0.00	100	11.75	11.60	-100	1,633	-6.12%
2018/04/13	0	0.00	1	11.85	11.95	-1	1,650	-0.06%
2018/04/11	34	12.59	20	12.27	12.20	14	1,777	0.79%
2018/04/09	0	0.00	12	12.03	12.00	-12	1,872	-0.64%
2018/04/02	30	11.95	45	11.99	11.85	-15	1,932	-0.78%
2018/03/31	27	11.73	0	0.00	11.60	27	1,950	1.38%
2018/03/27	0	0.00	5	11.90	11.90	-5	2,196	-0.23%
2018/03/26	5	11.75	0	0.00	11.75	5	2,578	0.19%
2018/03/22	3	11.85	0	0.00	11.85	3	2,722	0.11%
2018/03/19	4	12.50	0	0.00	12.30	4	3,171	0.13%
2018/03/15	6	12.85	0	0.00	12.85	6	3,273	0.18%
2018/03/14	0	0.00	4	12.80	12.80	-4	3,301	-0.12%
2018/03/12	0	0.00	1	12.80	12.70	-1	3,344	-0.03%
2018/03/08	0	0.00	1	12.90	13.10	-1	3,355	-0.03%
2018/03/07	1	13.05	0	0.00	12.75	1	3,312	0.03%
2018/03/02	0	0.00	1	12.80	12.85	-1	3,726	-0.03%
2018/02/26	3	13.20	0	0.00	13.25	3	3,706	0.08%
2018/02/12	16	11.97	16	12.05	12.05	0	3,707	0.00%
2018/02/06	0	0.00	100	11.70	11.85	-100	3,663	-2.73%
2018/02/05	4	12.90	95	12.91	13.00	-91	3,609	-2.52%
2018/02/02	0	0.00	2	13.20	13.30	-2	3,622	-0.06%
2018/01/31	0	0.00	3	13.30	13.30	-3	3,775	-0.08%
2018/01/30	20	13.15	23	13.19	13.20	-3	3,786	-0.08%
2018/01/29	22	13.08	0	0.00	13.05	22	3,769	0.58%
2018/01/22	15	13.33	61	13.20	13.25	-46	3,927	-1.17%
2018/01/19	24	13.62	0	0.00	13.50	24	3,934	0.61%
2018/01/18	35	13.59	2	13.65	13.50	33	3,936	0.84%
2018/01/17	10	13.55	1	13.55	13.60	9	3,925	0.23%
2018/01/12	20	13.65	0	0.00	13.65	20	3,959	0.51%
2018/01/08	6	14.18	0	0.00	13.75	6	4,234	0.14%
2018/01/05	2	14.55	19	14.40	14.45	-17	4,151	-0.41%
2018/01/04	16	14.53	17	14.45	14.60	-1	4,111	-0.02%