飛宏 (2457)-元大-基隆券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
50.9
漲跌
▼0.1
漲幅
-0.20%
成交量
2,098張
產業
上市電子零組件類股
747人加入追蹤

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－元大-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	2	50.85	0	0.00	51.00	2	3,038	0.07%
2024/05/29	0	0.00	0	51.79	51.40	0	3,185	0.00%
2024/05/28	12	51.82	2	51.85	52.00	10	3,223	0.31%
2024/05/27	0	0.00	1	51.10	51.10	-1	3,272	-0.03%
2024/05/24	16	50.25	0	0.00	50.20	16	3,332	0.48%
2024/05/23	1.1	50.55	1	50.50	50.60	0.1	3,409	0.00%
2024/05/22	1	50.60	0	0.00	50.50	1	3,458	0.03%
2024/05/21	15	50.40	1	50.30	50.40	14	3,522	0.40%
2024/05/20	0	0.00	1	49.60	49.50	-1	3,587	-0.03%
2024/05/17	1	49.90	0	0.00	49.70	1	3,782	0.03%
2024/05/16	1	49.50	0	0.00	49.45	1	4,218	0.02%
2024/05/13	0	0.00	1	48.25	49.00	-1	4,352	-0.02%
2024/05/10	10.8	48.28	0	0.00	48.45	10.8	4,334	0.25%
2024/05/09	4	50.05	2	50.30	49.95	2	4,257	0.05%
2024/05/08	1	50.40	0	0.00	50.60	1	4,236	0.02%
2024/05/06	1	51.00	2	51.80	50.80	-1	4,324	-0.02%
2024/04/30	5	53.86	1	53.70	53.50	4	4,415	0.09%
2024/04/29	1	51.00	2	51.10	51.50	-1	4,310	-0.02%
2024/04/26	1	50.70	0	0.00	50.70	1	4,314	0.02%
2024/04/23	0	0.00	1	52.00	51.00	-1	4,409	-0.02%
2024/04/22	3	51.77	8	51.73	51.00	-5	4,457	-0.11%
2024/04/19	4.1	53.21	3	54.13	52.50	1.1	4,465	0.02%
2024/04/18	2	54.95	22	55.52	54.50	-20	4,481	-0.45%
2024/04/17	2	53.20	5	52.60	53.30	-3	4,357	-0.07%
2024/04/16	3	51.20	6.2	50.59	51.00	-3.2	4,349	-0.07%
2024/04/15	1	52.60	0	0.00	52.30	1	4,370	0.02%
2024/04/12	0	0.00	1	52.10	53.80	-1	4,423	-0.02%
2024/04/11	6.1	52.65	0	0.00	52.50	6.1	4,364	0.14%
2024/04/10	1	54.40	4	54.43	54.10	-3	4,349	-0.07%
2024/04/08	0.4	54.18	1	54.20	53.70	-0.6	4,448	-0.01%
2024/04/03	0.1	53.50	0	0.00	53.30	0.1	4,456	0.00%
2024/04/02	1.1	54.01	0.1	54.20	54.30	1	4,476	0.02%
2024/04/01	2	54.50	1	54.10	54.60	1	4,509	0.02%
2024/03/29	1.1	53.40	6.2	53.60	53.30	-5.2	4,529	-0.11%
2024/03/28	1	52.80	4	52.90	53.00	-3	4,526	-0.07%
2024/03/27	3	53.50	0	0.00	53.30	3	4,531	0.07%
2024/03/26	0	0.00	1	53.30	53.30	-1	4,547	-0.02%
2024/03/25	1	55.00	0	0.00	55.20	1	4,531	0.02%
2024/03/22	1	54.40	0	0.00	54.30	1	4,573	0.02%
2024/03/20	31	53.33	33	53.17	53.00	-2	4,653	-0.04%
2024/03/19	1	54.40	1	54.40	54.30	0	4,634	0.00%
2024/03/18	3	54.20	1	55.00	54.40	2	4,682	0.04%
2024/03/15	2	54.75	0	0.00	55.00	2	4,699	0.04%
2024/03/14	2	55.20	0	0.00	55.20	2	4,778	0.04%
2024/03/13	4	55.25	1	55.00	55.00	3	4,833	0.06%
2024/03/11	2.1	56.16	0	0.00	56.30	2.1	4,964	0.04%
2024/03/08	2	55.80	0	0.00	55.90	2	5,023	0.04%
2024/03/07	3	59.50	10	58.75	58.00	-7	5,013	-0.14%
2024/03/06	2	60.25	1	60.60	60.10	1	4,997	0.02%
2024/03/05	22	60.27	0	0.00	60.00	22	5,096	0.43%
2024/03/04	12	60.87	2	61.20	60.60	10	5,211	0.19%
2024/02/29	1	61.20	2	61.40	61.30	-1	5,690	-0.02%
2024/02/27	13	60.17	2	61.20	60.20	11	6,506	0.17%
2024/02/26	3.2	61.11	1	61.50	61.20	2.2	6,952	0.03%
2024/02/23	0	0.00	3	60.38	59.70	-3	6,907	-0.04%
2024/02/22	3	61.40	2	61.64	61.30	1	6,865	0.01%
2024/02/21	3	61.80	1	61.60	61.50	2	6,858	0.03%
2024/02/20	2.2	62.31	4	61.90	61.80	-1.8	6,946	-0.03%
2024/02/19	17.3	62.06	6.5	61.35	62.30	10.8	6,809	0.16%
2024/02/16	0	0.00	8	58.10	58.70	-8	6,414	-0.12%
2024/02/15	6	55.87	0	0.00	56.20	6	6,380	0.09%
2024/02/05	1.3	56.12	1	55.80	56.10	0.3	6,399	0.00%
2024/02/02	1	57.30	1	57.30	57.00	0	6,378	0.00%
2024/02/01	2.1	56.51	0	0.00	57.20	2.1	6,381	0.03%
2024/01/30	1.1	58.10	0	0.00	57.80	1.1	6,392	0.02%
2024/01/29	0.1	58.30	2	58.65	58.80	-1.9	6,439	-0.03%
2024/01/26	1	56.80	0.5	57.00	56.90	0.5	6,422	0.01%
2024/01/25	10	58.50	1	59.50	58.00	9	6,482	0.14%
2024/01/24	2	58.60	1	58.50	58.60	1	6,668	0.01%
2024/01/23	1	57.70	0	0.00	57.30	1	6,673	0.01%
2024/01/22	1	56.70	6	56.63	57.00	-5	6,658	-0.08%
2024/01/19	0	0.00	1	56.86	56.50	-1	6,715	-0.02%
2024/01/18	1	55.60	1	55.20	56.00	0	6,766	0.00%
2024/01/17	4	55.78	1.1	55.63	55.30	2.9	6,908	0.04%
2024/01/16	4	57.90	4	57.90	57.60	0	7,033	0.00%
2024/01/12	1	57.20	0	0.00	56.90	1	7,196	0.01%
2024/01/11	1	57.00	1	56.50	57.10	0	7,181	0.00%
2024/01/10	1	55.70	0	0.00	55.00	1	7,209	0.01%
2024/01/09	0	0.00	6	56.70	56.50	-6	7,231	-0.08%
2024/01/08	4	59.58	0	0.00	58.90	4	7,202	0.06%
2024/01/03	1	58.80	1	58.60	58.80	0	7,155	0.00%
2024/01/02	1	59.60	1	60.20	59.30	0	7,150	0.00%
2023/12/29	2	58.75	1	58.90	58.90	1	7,180	0.01%
2023/12/28	1	58.80	1	59.00	59.00	0	7,194	0.00%
2023/12/26	0	0.00	1	58.00	59.00	-1	7,298	-0.01%
2023/12/21	2	56.90	1	57.40	56.60	1	7,287	0.01%
2023/12/19	1	57.10	1	58.20	57.30	0	7,311	0.00%
2023/12/14	0.3	58.60	0	0.00	58.20	0.3	7,234	0.00%
2023/12/13	0	0.00	10	58.30	58.30	-10	7,219	-0.14%
2023/12/12	0.1	59.40	0	0.00	59.00	0.1	7,208	0.00%
2023/12/11	2.1	59.42	1	59.70	59.60	1.1	7,208	0.02%
2023/12/08	2.2	60.48	0	0.00	61.00	2.2	7,155	0.03%
2023/12/07	1.1	60.95	1	61.00	60.50	0.1	7,155	0.00%
2023/12/06	5.2	62.18	3.5	62.33	61.60	1.7	7,150	0.02%
2023/12/05	0	0.00	2	61.60	62.80	-2	7,114	-0.03%
2023/12/04	8.5	62.74	1.5	62.33	61.80	7	7,125	0.10%
2023/12/01	0	0.00	0.3	62.50	62.50	-0.3	7,404	0.00%
2023/11/30	1.1	63.53	0	0.00	62.20	1.1	7,390	0.01%
2023/11/29	12	63.82	7	63.46	63.50	5	7,352	0.07%
2023/11/28	6.5	63.14	6	62.87	62.80	0.5	7,299	0.01%
2023/11/27	50.3	64.22	73.1	63.86	62.90	-22.8	7,315	-0.31%
2023/11/24	107	64.29	156	63.48	63.20	-49	6,905	-0.71%	大買/大賣/
2023/11/22	1.1	57.49	0	0.00	57.50	1.1	5,689	0.02%
2023/11/21	3	57.00	7	57.37	57.20	-4	5,725	-0.07%
2023/11/20	1	56.80	1	56.70	56.70	0	5,793	0.00%
2023/11/17	58.1	56.94	2	56.80	56.20	56.1	5,768	0.97%
2023/11/15	1	55.30	5	54.90	54.60	-4	5,899	-0.07%
2023/11/14	1	55.00	2	54.90	54.80	-1	6,212	-0.02%
2023/11/13	6.3	53.67	1	53.80	54.00	5.3	6,271	0.08%
2023/11/10	1.5	52.67	0	0.00	52.50	1.5	6,380	0.02%
2023/11/09	1	53.40	1	53.40	53.20	0	6,463	0.00%
2023/11/08	0	0.00	1	54.30	54.20	-1	6,531	-0.02%
2023/11/07	5	54.74	0	0.00	54.20	5	6,689	0.07%
2023/11/06	3.4	55.11	9	55.14	54.90	-5.6	6,783	-0.08%
2023/11/03	8.2	53.51	3.2	53.19	53.30	5	6,757	0.07%
2023/11/02	4	53.00	3	52.40	52.80	1	6,792	0.01%
2023/11/01	0	0.00	2	52.05	51.80	-2	6,790	-0.03%
2023/10/31	2	53.30	0	0.00	52.50	2	6,621	0.03%
2023/10/27	1	56.30	3	56.20	55.40	-2	6,836	-0.03%
2023/10/26	0	0.00	2	58.15	57.00	-2	6,903	-0.03%
2023/10/25	9.1	59.03	10	59.08	59.10	-0.9	6,979	-0.01%
2023/10/24	14	56.04	11	55.72	56.80	3	6,897	0.04%
2023/10/23	8.1	54.32	2	54.00	53.60	6.1	6,906	0.09%
2023/10/20	4.1	54.52	0	0.00	55.00	4.1	6,885	0.06%
2023/10/19	2	56.90	1	57.10	56.10	1	7,039	0.01%
2023/10/18	16	58.90	4	57.50	57.70	12	7,065	0.17%
2023/10/17	2.2	60.28	2	60.30	60.60	0.2	7,114	0.00%
2023/10/16	2	59.55	0	0.00	58.70	2	7,238	0.03%
2023/10/12	3	62.70	0	0.00	62.50	3	8,089	0.04%
2023/10/03	5	62.16	4	62.55	62.00	1	9,280	0.01%
2023/10/02	7	63.06	8.4	62.86	63.00	-1.4	9,528	-0.02%
2023/09/28	1	59.50	1	58.80	58.90	0	9,613	0.00%
2023/09/26	2	58.65	0	0.00	58.50	2	10,168	0.02%
2023/09/22	0	59.80	1	59.60	59.70	-1	10,443	-0.01%
2023/09/21	1	60.50	1	59.80	59.60	0	10,508	0.00%
2023/09/20	2.2	61.20	1	61.10	60.90	1.2	10,594	0.01%
2023/09/19	6	62.13	2	61.30	61.30	4	10,873	0.04%
2023/09/18	1.2	62.67	0	0.00	62.50	1.2	11,060	0.01%
2023/09/15	0	0.00	3	62.97	63.60	-3	11,386	-0.03%
2023/09/14	4	62.95	0	0.00	62.70	4	11,551	0.03%
2023/09/13	3	62.90	1	62.40	62.10	2	11,775	0.02%
2023/09/12	1	62.40	2	62.40	62.00	-1	12,067	-0.01%
2023/09/11	1	63.70	0	0.00	63.40	1	12,282	0.01%
2023/09/08	0	0.00	1	66.10	66.00	-1	12,596	-0.01%
2023/09/07	1	69.20	4	68.88	68.00	-3	13,011	-0.02%
2023/09/06	13	66.72	9	67.32	67.80	4	13,275	0.03%
2023/09/05	0	0.00	1	70.10	70.70	-1	13,234	-0.01%
2023/09/04	2	71.25	5	69.90	69.10	-3	13,658	-0.02%
2023/09/01	3	73.47	2	71.20	71.10	1	14,142	0.01%
2023/08/31	25	72.45	49	72.64	73.00	-24	14,509	-0.17%
2023/08/30	3	71.97	4	71.65	71.00	-1	15,025	-0.01%
2023/08/29	3.1	70.69	5	70.72	71.50	-1.9	16,015	-0.01%
2023/08/28	2	70.40	2	70.65	70.00	0	17,175	0.00%
2023/08/25	2	69.70	6	70.40	69.90	-4	18,143	-0.02%
2023/08/24	8	70.50	7	69.53	69.00	1	18,544	0.01%
2023/08/22	7	68.93	12	68.20	68.50	-5	19,242	-0.03%
2023/08/21	24	70.56	13	69.14	68.70	11	19,614	0.06%
2023/08/18	7.1	68.49	12	69.95	69.80	-4.9	21,131	-0.02%
2023/08/17	5	65.70	5	66.64	66.90	0	21,030	0.00%
2023/08/16	2	65.60	11	66.13	66.20	-9	21,193	-0.04%
2023/08/15	8	64.18	22	64.12	64.60	-14	21,721	-0.06%
2023/08/14	4	61.72	0	0.00	62.10	4	22,208	0.02%
2023/08/11	2	63.50	9	63.28	63.50	-7	22,801	-0.03%
2023/08/10	0	0.00	2	62.00	61.60	-2	23,117	-0.01%
2023/08/09	5	63.50	1	63.30	63.50	4	23,717	0.02%
2023/08/08	0.2	64.00	6	64.33	64.40	-5.8	24,317	-0.02%
2023/08/07	8.2	64.58	0	0.00	65.20	8.2	24,618	0.03%
2023/08/04	5	65.84	3	65.47	65.40	2	25,312	0.01%
2023/08/02	2	65.35	2	65.60	65.30	0	25,743	0.00%
2023/08/01	4	66.80	21	66.33	66.50	-17	26,070	-0.07%
2023/07/31	10	69.11	8	68.11	67.50	2	26,375	0.01%
2023/07/28	6	68.63	5	68.76	69.50	1	26,653	0.00%
2023/07/27	2	69.60	5	69.60	69.50	-3	27,081	-0.01%
2023/07/26	23	70.61	8	71.95	69.70	15	27,576	0.05%
2023/07/25	3	70.53	2	70.60	70.60	1	27,814	0.00%
2023/07/24	37	70.46	1.1	71.95	70.00	35.9	28,006	0.13%
2023/07/21	4	73.33	0.1	72.90	73.60	3.9	28,207	0.01%
2023/07/20	6	72.90	2	73.45	73.20	4	29,256	0.01%
2023/07/19	12	74.25	0	0.00	72.50	12	29,584	0.04%
2023/07/18	12	77.03	10	76.92	74.00	2	30,150	0.01%
2023/07/17	28	75.89	18	76.64	76.70	10	30,543	0.03%
2023/07/14	5	73.10	4.1	73.08	72.60	1	31,042	0.00%
2023/07/13	8	72.90	8	74.15	72.80	0	32,704	0.00%
2023/07/12	1	71.00	4	71.40	72.00	-3	33,621	-0.01%
2023/07/11	13.1	74.05	8	74.49	72.00	5.1	34,256	0.01%
2023/07/10	6	77.37	4	77.13	76.00	2	34,499	0.01%
2023/07/07	7	77.67	5.1	78.11	78.30	1.9	34,755	0.01%
2023/07/06	3	79.00	5	79.10	77.70	-2	35,037	-0.01%
2023/07/05	17	80.42	15	79.63	79.40	2	35,753	0.01%
2023/07/04	31	78.35	11	78.41	77.60	20	35,789	0.06%
2023/07/03	16	78.75	10	78.95	78.80	6	35,870	0.02%
2023/06/30	4	77.30	13	76.65	78.00	-9	36,476	-0.02%
2023/06/29	6	75.50	5	75.82	75.50	1	36,628	0.00%
2023/06/28	5	75.58	0	0.00	75.30	5	36,905	0.01%
2023/06/27	20	76.47	5	77.12	75.60	15	37,163	0.04%
2023/06/26	2	80.20	2	79.30	79.30	0	37,281	0.00%
2023/06/21	11	80.65	13	80.96	81.80	-2	37,430	-0.01%
2023/06/20	10	79.49	5	80.86	79.40	5	37,547	0.01%
2023/06/19	8	80.55	4	80.23	80.80	4	38,426	0.01%
2023/06/16	5	80.70	5	79.10	79.10	0	39,863	0.00%
2023/06/15	7	79.66	1	79.00	79.00	6	40,410	0.01%
2023/06/14	4	81.93	3.1	81.02	80.30	0.9	41,215	0.00%
2023/06/13	5.1	81.05	16.1	81.33	82.30	-11.1	41,842	-0.03%
2023/06/12	1	80.80	17	79.49	78.50	-16	42,435	-0.04%
2023/06/09	18	80.14	28	79.53	79.00	-10	43,618	-0.02%
2023/06/08	25	79.03	14	79.46	78.90	11	44,550	0.02%
2023/06/07	53	83.23	51	83.73	81.50	2	45,822	0.00%
2023/06/06	16	84.28	4	84.25	82.60	12	46,949	0.03%
2023/06/05	26.2	85.60	15.1	86.00	85.70	11.2	47,549	0.02%
2023/06/02	42.1	83.33	29	83.69	83.40	13.1	47,681	0.03%
2023/06/01	13	81.25	91.3	80.86	81.90	-78.3	47,138	-0.17%
2023/05/31	61.3	77.91	34.5	78.29	78.40	26.8	46,628	0.06%
2023/05/30	10	77.43	11	78.14	76.60	-1	45,748	0.00%
2023/05/29	9	76.00	26	76.69	76.40	-17	45,395	-0.04%
2023/05/26	6.1	74.45	1	75.50	73.70	5.1	45,058	0.01%
2023/05/25	31.2	75.28	21	75.74	74.50	10.2	44,998	0.02%
2023/05/24	44	78.70	40	77.85	75.80	4	44,898	0.01%
2023/05/23	8.1	74.76	8.2	75.59	75.50	-0.2	44,540	0.00%
2023/05/22	6	74.28	9	74.92	75.30	-3	44,960	-0.01%
2023/05/19	41	75.22	58	75.69	73.20	-17	44,786	-0.04%
2023/05/18	46.1	75.92	50	76.04	75.80	-3.9	44,433	-0.01%
2023/05/17	11	75.14	8	74.70	74.10	3	43,886	0.01%
2023/05/16	30.2	73.09	31	73.60	74.40	-0.8	43,212	0.00%
2023/05/15	27	73.55	29	73.64	72.70	-2	42,738	0.00%
2023/05/12	3.2	73.38	12	72.27	73.20	-8.8	42,094	-0.02%
2023/05/11	9.1	69.35	5	69.80	68.90	4.1	41,514	0.01%
2023/05/10	44.3	69.84	19.5	69.45	70.00	24.8	41,156	0.06%
2023/05/09	13	73.25	7	72.97	71.70	6	40,450	0.01%
2023/05/08	13	73.02	10	73.28	73.80	3	39,949	0.01%
2023/05/05	5	72.50	2.2	71.68	71.20	2.8	39,498	0.01%
2023/05/04	10	75.28	2	74.65	74.00	8	39,065	0.02%
2023/05/03	16	76.28	28	76.35	76.00	-12	38,702	-0.03%
2023/05/02	8.1	75.63	14	75.71	76.50	-5.9	38,138	-0.02%
2023/04/28	11.1	73.05	12	73.21	73.50	-0.9	37,572	0.00%
2023/04/27	5	71.58	4	72.18	71.90	1	37,132	0.00%
2023/04/26	10	72.22	21	71.35	71.90	-11	36,803	-0.03%
2023/04/25	35.1	74.17	32.1	72.60	72.70	3	36,370	0.01%
2023/04/24	30	73.24	21	73.40	73.30	9	35,247	0.03%
2023/04/21	8.1	73.76	15	74.58	72.50	-6.9	34,861	-0.02%
2023/04/20	34.6	75.58	10	75.91	74.60	24.6	34,112	0.07%
2023/04/19	46.1	78.62	47	78.12	77.80	-0.9	33,376	0.00%
2023/04/18	86.7	77.45	42	77.51	76.40	44.7	32,320	0.14%
2023/04/17	31.1	72.54	39.6	73.39	75.90	-8.5	30,534	-0.03%
2023/04/14	53.1	69.57	50	68.89	69.00	3.1	29,403	0.01%
2023/04/13	37.1	67.31	32.1	67.06	67.30	5	28,431	0.02%
2023/04/12	19	66.68	16.2	66.64	66.30	2.8	27,694	0.01%
2023/04/11	39.2	66.72	27	66.60	66.30	12.2	27,252	0.04%
2023/04/10	30.1	65.83	44	66.57	66.60	-13.9	26,706	-0.05%
2023/04/07	16	62.74	22	62.79	62.50	-6	25,805	-0.02%
2023/04/06	6	60.00	10	60.30	61.60	-4	25,429	-0.02%
2023/03/31	17.7	62.37	17.2	62.29	60.30	0.6	25,221	0.00%
2023/03/30	6.2	60.41	14	61.06	60.80	-7.8	24,733	-0.03%
2023/03/29	34	59.66	36	59.68	59.80	-2	24,759	-0.01%
2023/03/28	8	59.13	27	58.72	59.20	-19	25,009	-0.08%
2023/03/27	18.1	60.27	9	60.44	59.80	9.1	24,753	0.04%
2023/03/24	11	59.64	16	59.63	60.00	-5	24,383	-0.02%
2023/03/23	15	59.13	16.4	59.27	59.50	-1.4	24,068	-0.01%
2023/03/22	51.1	61.07	44	60.02	59.00	7.1	23,610	0.03%
2023/03/21	45.3	62.18	44.5	62.63	61.10	0.8	22,529	0.00%
2023/03/20	35.3	59.62	30	59.20	59.50	5.2	20,843	0.03%
2023/03/17	46.3	59.73	36	59.39	59.10	10.3	20,016	0.05%
2023/03/16	16.1	58.00	37	58.00	58.50	-20.9	18,949	-0.11%
2023/03/15	37.4	59.61	44	59.17	59.20	-6.6	18,059	-0.04%
2023/03/14	45.1	57.17	47	58.28	58.40	-1.9	17,276	-0.01%
2023/03/13	54	56.79	46	54.92	56.20	8	15,806	0.05%
2023/03/10	45.1	56.50	75	56.52	56.60	-30	14,616	-0.20%
2023/03/09	40	55.49	27	55.59	54.80	13	13,026	0.10%
2023/03/08	15	51.22	38	52.99	54.70	-23	11,630	-0.20%
2023/03/07	27.1	49.79	30	50.19	49.80	-2.9	10,742	-0.03%
2023/03/06	20.1	48.32	24	48.64	48.75	-4	10,455	-0.04%
2023/03/03	19	47.96	17	47.68	46.90	2	10,502	0.02%
2023/03/02	2	46.05	6	46.07	47.05	-4	10,050	-0.04%
2023/03/01	1	45.60	1	46.00	45.60	0	9,884	0.00%
2023/02/24	7	46.19	7	45.92	45.45	0	9,774	0.00%
2023/02/23	13	46.84	13	46.79	46.60	0	9,572	0.00%
2023/02/22	7.1	45.68	9	46.22	47.20	-1.9	9,388	-0.02%
2023/02/21	37.1	47.00	62	46.48	46.70	-24.9	9,065	-0.27%
2023/02/20	28	44.03	36.2	45.14	46.35	-8.2	7,673	-0.11%
2023/02/17	4	42.11	16	42.32	42.15	-12	7,037	-0.17%
2023/02/16	12	42.14	22	42.53	42.35	-10	6,955	-0.14%
2023/02/15	4	40.45	2	40.60	40.75	2	6,725	0.03%
2023/02/14	3	40.02	2	39.95	39.80	1	6,699	0.01%
2023/02/13	1	40.10	1	40.15	39.95	0	6,721	0.00%
2023/02/09	1	41.50	0	0.00	41.35	1	6,706	0.01%
2023/02/08	2	41.30	1	41.15	41.05	1	6,678	0.01%
2023/02/07	15	40.97	15	41.18	41.25	0	6,645	0.00%
2023/02/03	1	40.90	1	40.85	40.45	0	6,578	0.00%
2023/02/02	2	40.75	2	40.65	40.60	0	6,560	0.00%
2023/01/31	1	39.60	0	0.00	39.65	1	6,526	0.02%
2023/01/11	3	39.15	0	0.00	39.00	3	6,554	0.05%
2023/01/09	9	40.40	0	0.00	40.15	9	6,569	0.14%
2023/01/04	18	40.34	1	40.30	40.10	17	6,663	0.26%
2022/12/30	1	39.60	0	0.00	39.45	1	6,707	0.01%
2022/12/29	1	39.65	0	0.00	39.65	1	6,837	0.01%
2022/12/27	0	0.00	2	40.20	40.05	-2	6,843	-0.03%
2022/12/26	3	40.50	2	40.00	40.00	1	6,852	0.01%
2022/12/23	4	41.05	4	41.03	41.00	0	6,825	0.00%
2022/12/22	31	41.85	22	41.58	41.50	9	6,795	0.13%
2022/12/21	9	42.31	9	42.26	42.40	0	6,585	0.00%
2022/12/20	22.3	42.42	20	42.03	40.65	2.3	6,274	0.04%
2022/12/19	0	0.00	5	40.93	41.25	-5	5,759	-0.09%
2022/12/16	1	39.40	6	39.33	39.40	-5	5,685	-0.09%
2022/12/15	30	40.67	31	40.41	40.50	-1	5,680	-0.02%
2022/12/12	2	40.10	0	0.00	39.95	2	6,241	0.03%
2022/12/09	1	40.05	1	40.95	39.90	0	6,895	0.00%
2022/12/07	3	40.27	3	40.15	39.75	0	6,967	0.00%
2022/12/06	12	42.73	7	42.68	41.65	5	6,883	0.07%
2022/12/05	7	42.02	3	41.88	41.70	4	6,639	0.06%
2022/12/02	5	41.74	3	41.60	41.75	2	6,574	0.03%
2022/12/01	13	42.12	13	41.70	41.60	0	6,509	0.00%
2022/11/30	7	42.00	10	42.22	41.80	-3	6,398	-0.05%
2022/11/29	5	41.04	1	40.70	41.25	4	6,186	0.06%
2022/11/28	10	42.32	14	42.26	41.70	-4	6,208	-0.06%
2022/11/25	20	41.60	24	42.09	42.30	-4	5,779	-0.07%
2022/11/24	14	38.93	13	39.25	38.85	1	5,224	0.02%
2022/11/18	1	37.95	0	0.00	37.30	1	5,005	0.02%
2022/11/16	0	0.00	2	37.63	37.85	-2	4,917	-0.04%
2022/11/15	2	37.95	4	37.55	37.85	-2	4,921	-0.04%
2022/11/14	2	36.95	2	37.00	37.05	0	4,925	0.00%
2022/11/11	5	37.90	1	37.20	36.80	4	4,958	0.08%
2022/11/07	1	37.85	0	0.00	37.75	1	4,977	0.02%
2022/11/04	5	37.47	5	37.39	37.40	0	5,071	0.00%
2022/11/02	5	37.00	6	36.66	36.60	-1	5,083	-0.02%
2022/10/26	2	34.95	4	35.16	35.05	-2	5,287	-0.04%
2022/10/25	3	35.23	2	35.05	34.85	1	5,348	0.02%
2022/10/24	4	35.40	4	35.20	34.80	0	5,376	0.00%
2022/10/21	4	34.93	3	34.70	34.30	1	5,389	0.02%
2022/10/19	7	36.54	8	36.33	36.10	-1	5,391	-0.02%
2022/10/18	4	35.63	0	0.00	35.40	4	5,368	0.07%
2022/10/14	5	34.75	8	34.82	35.05	-3	5,487	-0.05%
2022/10/13	8	35.12	6	35.17	33.40	2	5,492	0.04%
2022/10/12	15	36.50	14	35.84	35.70	1	5,461	0.02%
2022/10/11	1	36.95	3	36.82	36.10	-2	5,477	-0.04%
2022/10/06	18	38.50	20	38.29	38.20	-2	5,817	-0.03%
2022/10/05	8	37.56	13	37.04	36.90	-5	5,703	-0.09%
2022/10/04	9	36.78	6	36.78	37.05	3	5,697	0.05%
2022/10/03	6	35.22	2	35.50	35.65	4	5,696	0.07%
2022/09/29	1	35.40	1	35.70	35.35	0	5,817	0.00%
2022/09/28	0	0.00	1	35.60	34.85	-1	5,833	-0.02%
2022/09/27	4	35.95	0	0.00	36.50	4	5,809	0.07%
2022/09/26	1	36.55	25	36.27	35.75	-24	5,831	-0.41%
2022/09/23	21	38.60	51	38.33	38.05	-30	5,846	-0.51%
2022/09/22	25	38.46	21	38.71	39.10	4	5,876	0.07%
2022/09/21	30	39.23	1	39.15	38.90	29	5,857	0.50%
2022/09/20	70	39.72	70	39.57	39.35	0	5,801	0.00%
2022/09/19	70	41.41	93	40.36	38.95	-23	5,647	-0.41%
2022/09/16	45	41.28	28	41.26	41.60	17	5,366	0.32%
2022/09/15	1	40.50	4	40.21	39.20	-3	4,783	-0.06%
2022/09/14	0	0.00	6	37.83	39.30	-6	4,728	-0.13%
2022/09/13	2	39.40	2	39.10	39.15	0	4,738	0.00%
2022/09/12	8	38.21	4	38.71	39.20	4	4,743	0.08%
2022/09/08	5	37.10	7	37.07	37.30	-2	4,754	-0.04%
2022/09/06	1	37.15	0	0.00	37.00	1	4,806	0.02%
2022/09/05	11	39.73	18	38.79	38.15	-7	4,777	-0.15%
2022/09/02	24	40.46	14	40.39	40.30	10	4,717	0.21%
2022/09/01	12	39.48	20	39.07	39.55	-8	4,520	-0.18%
2022/08/31	4	38.46	3	38.30	39.15	1	4,456	0.02%
2022/08/30	4	37.98	3	38.15	38.15	1	4,752	0.02%
2022/08/29	3	38.22	3	38.17	37.80	0	4,845	0.00%
2022/08/26	5	39.15	4	39.60	39.60	1	4,835	0.02%
2022/08/25	5	38.50	7	38.74	38.75	-2	4,848	-0.04%
2022/08/24	4	38.60	3	38.40	38.10	1	5,138	0.02%
2022/08/19	5	40.14	3	39.55	39.45	2	5,279	0.04%
2022/08/18	3	39.85	13	39.93	39.90	-10	5,301	-0.19%
2022/08/17	5	39.64	5	39.40	39.70	0	5,298	0.00%
2022/08/16	5	39.15	9	39.20	39.15	-4	5,267	-0.08%
2022/08/15	7	38.54	10	38.97	39.10	-3	5,227	-0.06%
2022/08/12	6	37.93	8	38.18	38.05	-2	5,186	-0.04%
2022/08/11	19	38.80	24	37.87	37.90	-5	5,185	-0.10%
2022/08/10	7	37.92	5	38.15	38.25	2	5,096	0.04%
2022/08/09	5	37.51	8	37.88	37.95	-3	5,102	-0.06%
2022/08/08	2	37.10	3	37.33	37.55	-1	5,119	-0.02%
2022/08/05	15	36.97	9	37.66	37.60	6	5,162	0.12%
2022/08/04	5	35.90	5	35.24	35.95	0	5,183	0.00%
2022/08/03	5	36.61	5	36.10	36.05	0	5,170	0.00%
2022/08/02	8	37.11	5	36.34	36.50	3	5,192	0.06%
2022/08/01	19.1	37.58	7	38.07	38.35	12.1	5,145	0.24%
2022/07/29	8	37.23	11	37.17	37.20	-3	5,100	-0.06%
2022/07/28	9	37.12	8	36.66	36.60	1	5,127	0.02%
2022/07/27	5	36.26	4	36.65	36.65	1	5,139	0.02%
2022/07/26	8	36.96	8	36.21	36.15	0	5,173	0.00%
2022/07/25	7	36.74	7	37.00	37.00	0	5,183	0.00%
2022/07/22	12.2	37.55	8	37.21	36.80	4.2	5,224	0.08%
2022/07/21	14	36.69	7	37.21	37.35	7	5,315	0.13%
2022/07/20	5	36.68	6	36.23	36.05	-1	5,269	-0.02%
2022/07/19	5	36.19	6	35.98	35.95	-1	5,357	-0.02%
2022/07/18	24	36.20	23	35.79	36.10	1	5,373	0.02%
2022/07/15	9	36.14	8	36.11	36.00	1	5,369	0.02%
2022/07/14	5	33.56	2	35.43	36.30	3	5,204	0.06%
2022/07/13	4	33.59	3	33.17	33.00	1	5,084	0.02%
2022/07/11	2	33.95	2	34.05	33.95	0	5,214	0.00%
2022/07/08	75	34.29	78	33.62	33.60	-3	5,283	-0.06%
2022/07/07	3	31.03	3.1	30.91	31.50	-0.1	5,211	0.00%
2022/07/06	9	31.42	3	31.12	30.25	6	5,275	0.11%
2022/07/05	2	31.95	3	31.15	31.95	-1	5,373	-0.02%
2022/07/04	2	32.15	2	31.30	31.00	0	5,410	0.00%
2022/07/01	1	31.70	2	32.55	31.70	-1	5,539	-0.02%
2022/06/29	3	36.00	3	35.80	35.90	0	5,690	0.00%
2022/06/28	5	37.09	2	36.33	36.80	3	5,901	0.05%
2022/06/27	6	37.59	6	37.65	37.80	0	6,692	0.00%
2022/06/24	0	0.00	1	36.80	36.85	-1	6,996	-0.01%
2022/06/23	5	36.41	5	35.65	35.95	0	7,501	0.00%
2022/06/22	1	36.80	1	36.35	35.60	0	8,370	0.00%
2022/06/21	2	36.28	1	36.80	36.70	1	9,175	0.01%
2022/06/17	3	37.07	0	0.00	36.95	3	9,504	0.03%
2022/06/16	5	38.96	5	37.96	37.40	0	9,509	0.00%
2022/06/15	5	38.77	5	38.30	38.30	0	9,536	0.00%
2022/06/14	2	38.30	0	0.00	39.10	2	9,575	0.02%
2022/06/13	0.1	39.00	8	38.80	38.80	-7.9	9,597	-0.08%
2022/06/10	2	39.98	5	39.79	40.00	-3	9,611	-0.03%
2022/06/09	5	40.87	6	40.53	40.60	-1	9,630	-0.01%
2022/06/08	16.1	41.81	13	42.01	41.25	3.1	9,651	0.03%
2022/06/07	4.1	40.49	1	40.70	40.30	3.1	9,377	0.03%
2022/06/06	1	39.30	0	0.00	39.15	1	9,352	0.01%
2022/06/02	0	0.00	3	39.95	40.00	-3	9,466	-0.03%
2022/06/01	30.6	41.84	25	41.00	40.75	5.6	9,549	0.06%
2022/05/31	2.2	39.30	0	0.00	39.40	2.2	9,420	0.02%
2022/05/30	1.1	39.19	0	0.00	39.15	1.1	9,594	0.01%
2022/05/27	3	38.70	6	38.34	38.10	-3	9,640	-0.03%
2022/05/26	3	37.40	0	0.00	37.40	3	9,685	0.03%
2022/05/24	1	38.85	1	38.20	37.50	0	9,920	0.00%
2022/05/23	0	0.00	3	39.08	38.35	-3	10,009	-0.03%
2022/05/19	3	38.10	0	0.00	38.40	3	10,389	0.03%
2022/05/18	7.1	38.56	2	38.55	38.40	5.1	10,582	0.05%
2022/05/17	2	37.93	1	38.05	38.10	1	11,380	0.01%
2022/05/16	3	37.67	0	0.00	37.35	3	11,789	0.03%
2022/05/13	2	36.85	3	36.87	36.75	-1	11,807	-0.01%
2022/05/12	6	35.55	3	35.50	35.00	3	11,857	0.03%
2022/05/11	2	37.35	1	37.70	37.30	1	11,831	0.01%
2022/05/06	1	40.00	3	39.60	39.85	-2	12,155	-0.02%
2022/05/05	5	41.65	2	41.40	41.00	3	12,278	0.02%
2022/05/04	1	40.20	2	40.20	40.55	-1	12,324	-0.01%
2022/05/03	3	39.37	2	39.55	39.70	1	12,455	0.01%
2022/04/29	0	0.00	14	39.04	39.00	-14	12,634	-0.11%
2022/04/28	9	38.93	2	38.63	38.70	7	12,814	0.05%
2022/04/27	3	38.10	2	38.10	38.65	1	12,841	0.01%
2022/04/26	1	41.10	1	40.70	40.70	0	12,772	0.00%
2022/04/25	11	41.10	3	41.55	40.95	8	12,852	0.06%
2022/04/22	5	43.14	2	43.15	43.25	3	12,957	0.02%
2022/04/21	4	43.46	1	43.70	43.60	3	13,093	0.02%
2022/04/20	2	42.95	3	42.77	42.95	-1	13,319	-0.01%
2022/04/19	5	42.53	1	42.70	42.05	4	13,467	0.03%
2022/04/18	1	43.45	7	43.08	42.35	-6	13,793	-0.04%
2022/04/15	2	44.30	0	0.00	43.80	2	13,993	0.01%
2022/04/14	2	44.95	4	45.18	45.10	-2	14,415	-0.01%
2022/04/13	4	44.30	6	44.46	44.50	-2	14,620	-0.01%
2022/04/12	3	44.12	2	43.20	44.20	1	14,967	0.01%
2022/04/11	10	44.58	9	44.31	44.00	1	15,448	0.01%
2022/04/07	7	46.01	0	0.00	45.20	7	16,675	0.04%
2022/04/06	12	47.32	2	47.60	47.15	10	16,890	0.06%
2022/03/31	0	0.00	7	48.02	46.80	-7	18,222	-0.04%
2022/03/30	63	49.04	68	48.77	48.25	-5	19,103	-0.03%
2022/03/29	14	48.03	13	47.70	46.95	1	21,757	0.00%
2022/03/28	43	48.16	60	48.15	47.60	-17	22,374	-0.08%
2022/03/25	27	47.55	40	47.71	47.65	-13	22,255	-0.06%
2022/03/24	53	47.47	45	46.78	45.90	8	21,832	0.04%
2022/03/23	14	45.29	5	43.90	45.75	9	21,678	0.04%
2022/03/21	2	43.10	1	42.85	42.65	1	24,311	0.00%
2022/03/17	1	42.60	1	42.35	42.55	0	25,932	0.00%
2022/03/15	0	0.00	1	42.05	41.90	-1	26,355	0.00%
2022/03/11	2	42.13	2	42.55	42.10	0	27,074	0.00%
2022/03/10	1	43.90	2	43.70	43.35	-1	27,079	0.00%
2022/03/09	3	42.57	1	42.35	42.65	2	27,036	0.01%
2022/03/08	11	42.10	2	41.95	41.75	9	27,012	0.03%
2022/03/07	5	43.62	11	43.72	43.00	-6	26,897	-0.02%
2022/03/04	17	46.19	30	46.47	45.50	-13	26,779	-0.05%
2022/03/03	20	47.49	11	47.01	46.55	9	26,680	0.03%
2022/03/02	1	46.10	0	0.00	46.90	1	26,600	0.00%
2022/03/01	3	46.45	2	46.65	46.85	1	26,662	0.00%
2022/02/25	28	45.28	6	45.33	44.80	22	26,695	0.08%
2022/02/24	10	44.64	17	44.10	44.05	-7	26,666	-0.03%
2022/02/23	1	46.25	2	46.23	46.50	-1	26,540	0.00%
2022/02/22	3	46.20	35	47.33	45.40	-32	26,548	-0.12%
2022/02/21	34	48.00	27	47.61	47.75	7	26,443	0.03%
2022/02/18	11	46.89	10	46.96	47.95	1	26,335	0.00%
2022/02/17	48	48.25	33	47.96	46.70	15	26,355	0.06%
2022/02/16	50	47.37	22	47.54	48.15	28	25,774	0.11%
2022/02/15	14	44.14	11	44.50	43.80	3	25,474	0.01%
2022/02/14	1	43.95	18	43.95	43.50	-17	25,529	-0.07%
2022/02/11	2	45.35	1	45.75	45.70	1	25,612	0.00%
2022/02/10	13	45.50	8	45.03	45.20	5	25,949	0.02%
2022/02/09	4	45.35	6	44.88	45.20	-2	25,870	-0.01%
2022/02/08	25	43.72	13	44.87	44.95	12	25,855	0.05%
2022/02/07	66	43.68	62	42.76	43.90	4	25,760	0.02%
2022/01/26	2	41.10	4	41.60	41.60	-2	25,716	-0.01%
2022/01/25	4	41.28	3	42.33	40.80	1	26,178	0.00%
2022/01/24	3	42.87	0	0.00	42.80	3	26,203	0.01%
2022/01/21	2	43.25	11	42.51	42.55	-9	26,324	-0.03%
2022/01/20	16	44.73	6	44.65	44.45	10	26,539	0.04%
2022/01/19	2	44.90	11	44.85	44.80	-9	27,174	-0.03%
2022/01/18	44	45.27	33	45.68	44.80	11	27,675	0.04%
2022/01/17	16	46.14	7	45.64	45.60	9	27,640	0.03%
2022/01/14	5	44.72	5	44.79	44.15	0	27,650	0.00%
2022/01/13	33	45.18	22	45.82	45.65	11	27,830	0.04%
2022/01/12	10	46.48	4	46.35	46.00	6	28,004	0.02%
2022/01/11	23	46.77	11.1	46.98	46.50	11.9	27,968	0.04%
2022/01/10	34	47.79	4.1	48.62	48.70	29.9	27,612	0.11%
2022/01/07	4	48.30	21	48.11	47.75	-17	27,341	-0.06%
2022/01/06	6	49.99	6	50.25	49.60	0	26,889	0.00%
2022/01/05	17	51.42	16	50.84	50.40	1	26,623	0.00%
2022/01/04	27	50.94	34	51.34	52.10	-7	26,245	-0.03%
2022/01/03	21	50.20	79	50.35	50.70	-58	25,790	-0.22%
2021/12/30	63.2	51.62	61	51.55	50.30	2.2	25,335	0.01%
2021/12/29	33	50.39	13	51.04	50.60	20	24,493	0.08%
2021/12/28	56	50.37	56	50.09	50.00	0	24,195	0.00%
2021/12/27	130	50.73	139	51.00	51.70	-9	23,728	-0.04%	大買/大賣/
2021/12/24	56	50.27	76	50.24	49.40	-20	22,652	-0.09%
2021/12/23	147	49.97	129	50.29	49.90	18	21,538	0.08%	大買/大賣/
2021/12/22	21	45.27	40	46.34	47.35	-19	18,101	-0.10%
2021/12/21	7	43.93	21	43.25	43.05	-14	17,170	-0.08%
2021/12/20	20	45.40	11	45.03	45.15	9	16,748	0.05%
2021/12/17	11	45.72	11	45.75	45.40	0	16,239	0.00%
2021/12/16	69	46.18	73	46.29	46.25	-4	15,573	-0.03%
2021/12/15	61	43.11	55	43.50	43.80	6	13,999	0.04%
2021/12/14	47	41.36	45	40.62	40.80	2	12,584	0.02%
2021/12/13	5	41.19	16.3	41.23	42.25	-11.3	11,852	-0.10%
2021/12/10	31	39.69	36	40.48	38.45	-5	10,891	-0.05%
2021/12/09	9	38.68	19	38.72	38.30	-10	10,460	-0.10%
2021/12/08	8	38.82	13	39.21	38.20	-5	10,373	-0.05%
2021/12/07	28	38.80	27.7	38.79	39.10	0.3	10,132	0.00%
2021/12/06	11	37.01	5	36.61	37.20	6	9,605	0.06%
2021/12/02	1.1	35.89	0	0.00	35.65	1.1	9,638	0.01%
2021/12/01	5.1	36.59	5	36.23	36.45	0.1	9,665	0.00%
2021/11/30	0.1	35.80	2	35.85	36.25	-1.9	9,693	-0.02%
2021/11/29	1.2	34.73	4	34.54	35.45	-2.8	9,748	-0.03%
2021/11/26	2.3	36.53	1	36.10	35.75	1.3	9,817	0.01%
2021/11/25	2.1	37.62	6	37.45	37.10	-3.9	9,738	-0.04%
2021/11/24	2	36.60	9.3	37.31	38.05	-7.3	9,614	-0.08%
2021/11/23	2.2	37.22	5	36.90	36.85	-2.8	9,542	-0.03%
2021/11/22	3	37.60	3	37.85	37.70	0	9,567	0.00%
2021/11/19	2.2	37.75	1	38.30	37.35	1.2	9,684	0.01%
2021/11/18	7	37.70	13	37.57	37.55	-6	9,701	-0.06%
2021/11/17	1.5	37.22	0	0.00	37.15	1.5	9,687	0.02%
2021/11/16	4.1	38.61	28	38.58	37.30	-23.9	9,737	-0.25%
2021/11/15	6	38.00	6	38.33	38.40	0	9,596	0.00%
2021/11/12	8	37.64	5	37.80	37.20	3	9,510	0.03%
2021/11/11	1	37.95	6.1	37.52	36.55	-5.1	9,519	-0.05%
2021/11/10	8	37.71	12.1	37.57	37.30	-4.1	9,529	-0.04%
2021/11/09	20	37.32	12.1	37.49	37.70	7.9	9,481	0.08%
2021/11/08	7	35.16	3	35.73	35.50	4	9,209	0.04%
2021/11/05	0.2	34.55	0	0.00	34.40	0.2	9,380	0.00%
2021/11/04	2	35.43	0	0.00	35.25	2	9,424	0.02%
2021/11/03	3	35.85	1	35.40	35.20	2	9,455	0.02%
2021/11/02	9	37.93	19	37.92	35.45	-10	9,494	-0.11%
2021/11/01	1	37.00	8	37.13	36.80	-7	9,020	-0.08%
2021/10/29	19	37.04	19	37.22	36.80	0	8,881	0.00%
2021/10/28	24	36.85	46	37.14	36.30	-22	8,571	-0.26%
2021/10/27	48	37.09	29	36.33	36.30	19	8,202	0.23%
2021/10/26	6	35.33	28	36.93	37.25	-22	7,558	-0.29%
2021/10/22	5	35.13	1	34.80	34.80	4	7,167	0.06%
2021/10/21	13	35.00	3	35.33	35.30	10	7,157	0.14%
2021/10/20	11	35.17	18	35.36	35.30	-7	7,123	-0.10%
2021/10/19	4	33.21	2	33.38	33.00	2	6,882	0.03%
2021/10/18	1	32.25	2	32.10	32.20	-1	6,882	-0.01%
2021/10/15	6	31.52	2	31.80	31.85	4	7,015	0.06%
2021/10/14	0	0.00	1	30.40	30.85	-1	7,241	-0.01%
2021/10/13	31	30.86	31	29.95	29.90	0	7,365	0.00%
2021/10/12	22	30.88	22	30.58	30.75	0	7,493	0.00%
2021/10/08	11	31.93	1	32.70	31.30	10	7,645	0.13%
2021/10/07	2	31.38	2	31.60	31.65	0	7,809	0.00%
2021/10/06	2	31.18	0	0.00	30.55	2	8,574	0.02%
2021/10/05	1	30.25	2	29.45	30.60	-1	9,372	-0.01%
2021/10/04	19	29.82	10	29.50	29.00	9	9,871	0.09%
2021/10/01	3	30.57	0	0.00	30.45	3	10,423	0.03%
2021/09/29	3	31.80	0	0.00	31.30	3	11,934	0.03%
2021/09/28	7	33.35	0	0.00	32.35	7	12,399	0.06%
2021/09/27	0	0.00	1	33.20	33.25	-1	12,598	-0.01%
2021/09/24	4	32.35	1	32.90	32.70	3	12,832	0.02%
2021/09/23	1	32.85	1	32.30	32.05	0	13,219	0.00%
2021/09/22	7	31.09	2	31.55	31.50	5	13,700	0.04%
2021/09/17	5	32.05	5	32.35	32.35	0	15,407	0.00%
2021/09/14	2	32.15	0	0.00	32.15	2	16,573	0.01%
2021/09/10	0	0.00	2	32.65	32.85	-2	16,909	-0.01%
2021/09/09	0	0.00	6	32.50	33.00	-6	17,150	-0.03%
2021/09/08	9	32.30	2	32.58	32.05	7	17,334	0.04%
2021/09/07	10	33.05	26	33.52	33.45	-16	17,836	-0.09%
2021/09/06	19	33.69	1	33.90	33.45	18	18,298	0.10%
2021/09/03	2	34.85	1	35.10	34.90	1	18,328	0.01%
2021/09/02	2	35.23	8	34.76	34.45	-6	18,386	-0.03%
2021/09/01	2	36.55	9	36.85	35.80	-7	18,456	-0.04%
2021/08/30	18	36.07	10	35.90	35.90	8	18,637	0.04%
2021/08/27	3	36.10	1	37.05	35.65	2	18,817	0.01%
2021/08/26	8	36.54	6	36.23	36.85	2	19,040	0.01%
2021/08/25	2	36.50	19	36.05	36.10	-17	19,122	-0.09%
2021/08/24	17	34.64	12	34.82	34.25	5	19,301	0.03%
2021/08/23	1	34.50	0	0.00	34.90	1	19,627	0.01%
2021/08/20	13	32.65	10	33.65	34.05	3	19,925	0.02%
2021/08/19	14	33.30	12	32.99	32.50	2	20,009	0.01%
2021/08/18	2	32.33	16	31.57	34.45	-14	20,301	-0.07%
2021/08/17	8	33.25	7	32.33	31.80	1	20,427	0.00%
2021/08/16	42	34.38	40	35.10	34.10	2	20,432	0.01%
2021/08/13	26	36.61	0	0.00	35.80	26	20,452	0.13%
2021/08/12	0	0.00	3	38.25	38.25	-3	20,523	-0.01%
2021/08/11	15	38.45	13	38.26	38.95	2	20,594	0.01%
2021/08/10	6	38.26	4	38.45	37.65	2	20,667	0.01%
2021/08/09	2	37.95	3	37.28	37.05	-1	20,854	0.00%
2021/08/06	2	38.25	0	0.00	37.60	2	21,081	0.01%
2021/08/05	17	36.78	2	36.80	36.60	15	21,273	0.07%
2021/08/04	0	0.00	5	37.95	37.45	-5	21,764	-0.02%
2021/08/03	5	37.72	0	0.00	37.65	5	22,054	0.02%
2021/08/02	7	37.69	0	0.00	38.00	7	22,273	0.03%
2021/07/30	2	38.53	0	0.00	37.90	2	22,477	0.01%
2021/07/29	0	0.00	2	38.70	38.40	-2	22,689	-0.01%
2021/07/28	4	38.21	58	37.64	38.10	-54	22,900	-0.24%
2021/07/27	13	40.95	9	40.58	39.65	4	23,195	0.02%
2021/07/26	10	41.41	4	41.30	41.60	6	23,492	0.03%
2021/07/23	2	39.60	10	39.90	40.05	-8	24,314	-0.03%
2021/07/22	4	38.84	0	0.00	38.90	4	24,927	0.02%
2021/07/21	13	38.32	9	38.52	37.75	4	25,844	0.02%
2021/07/20	19	37.79	9	38.14	37.75	10	25,772	0.04%
2021/07/19	4	39.98	2	40.47	39.80	2	25,664	0.01%
2021/07/16	3	41.12	23	41.19	40.50	-20	25,559	-0.08%
2021/07/15	1	41.00	12	41.00	40.90	-11	25,443	-0.04%
2021/07/14	10.1	40.84	7	41.80	40.45	3.1	25,327	0.01%
2021/07/13	49	43.94	22	43.79	41.35	27	25,095	0.11%
2021/07/12	28	42.61	46	42.72	43.15	-18	24,316	-0.07%
2021/07/09	22	42.25	29.3	42.03	41.20	-7.3	23,498	-0.03%
2021/07/08	29.6	41.72	26.1	41.58	42.40	3.5	22,982	0.02%
2021/07/07	49.2	42.15	18	41.31	40.80	31.2	22,452	0.14%
2021/07/06	4	40.96	11	42.66	43.00	-7	21,586	-0.03%
2021/07/05	8	39.04	10	39.13	39.10	-2	21,259	-0.01%
2021/07/02	4	37.41	5	37.80	37.60	-1	21,926	0.00%
2021/07/01	9	37.12	3	37.65	36.90	6	21,974	0.03%
2021/06/30	5	38.84	26.3	38.73	38.15	-21.3	21,976	-0.10%
2021/06/29	25.5	38.35	37	38.87	37.25	-11.5	21,852	-0.05%
2021/06/28	60.4	39.99	33	40.13	39.75	27.4	21,547	0.13%
2021/06/25	4	37.71	106.3	38.07	39.80	-102.3	20,099	-0.51%	大賣/鉅額交易
2021/06/24	38	36.09	35.1	36.40	36.20	2.9	19,674	0.01%
2021/06/23	45	35.60	18	35.48	35.80	27	19,435	0.14%
2021/06/22	7.1	34.12	10	34.42	33.40	-2.9	19,356	-0.01%
2021/06/21	5.1	34.51	18	34.90	34.05	-12.9	19,369	-0.07%
2021/06/18	9	36.18	10	36.32	35.85	-1	19,561	-0.01%
2021/06/17	2	35.33	9	36.06	36.30	-7	21,100	-0.03%
2021/06/16	35	36.74	15	36.09	35.25	20	22,480	0.09%
2021/06/15	3	36.55	13.1	36.15	36.55	-10.1	23,594	-0.04%
2021/06/11	7	33.91	2	34.05	33.25	5	24,009	0.02%
2021/06/10	0	0.00	5	33.70	33.20	-5	24,903	-0.02%
2021/06/09	19.1	33.74	11	33.29	33.25	8.1	25,010	0.03%
2021/06/08	8	34.54	8	34.83	34.75	0	24,966	0.00%
2021/06/07	57	35.42	17	34.77	34.30	40	24,939	0.16%
2021/06/04	2	36.23	11	36.59	36.10	-9	24,757	-0.04%
2021/06/03	9	36.99	6.1	36.88	36.20	3	24,630	0.01%
2021/06/02	8	36.17	9	36.17	35.40	-1	24,417	0.00%
2021/06/01	13	36.53	4	36.33	36.70	9	24,292	0.04%
2021/05/31	15	36.29	26	36.23	36.40	-11	24,079	-0.05%
2021/05/28	20	33.68	8	33.43	33.80	12	24,205	0.05%
2021/05/27	4	30.84	1	31.35	30.75	3	24,751	0.01%
2021/05/26	33	30.62	17	30.29	30.40	16	24,713	0.06%
2021/05/25	19	30.04	5.4	30.19	31.15	13.6	24,380	0.06%
2021/05/24	46.1	28.31	1.4	28.41	28.35	44.7	24,247	0.18%
2021/05/21	1	27.95	1	27.60	27.90	0	24,179	0.00%
2021/05/20	2.2	27.44	13	27.10	26.65	-10.8	24,303	-0.04%
2021/05/19	20	27.82	24	27.54	27.65	-4	24,174	-0.02%
2021/05/18	20	27.33	39.4	27.50	28.15	-19.4	24,050	-0.08%
2021/05/17	8.1	25.75	168	25.78	25.60	-159.9	23,768	-0.67%	大賣/鉅額交易
2021/05/14	17.3	29.80	13	28.50	28.40	4.3	23,502	0.02%
2021/05/13	27.4	29.74	25	30.45	29.85	2.4	23,224	0.01%
2021/05/12	67	32.58	37.1	30.60	30.40	29.9	22,926	0.13%
2021/05/11	16.1	33.19	10.1	32.15	32.10	6.1	22,378	0.03%
2021/05/10	15	36.18	10.1	35.61	35.30	4.9	22,094	0.02%
2021/05/07	13.2	34.92	13.5	35.64	36.95	-0.3	21,966	0.00%
2021/05/06	21.4	34.82	6.2	34.82	34.30	15.2	21,867	0.07%
2021/05/05	16	35.72	7	35.62	34.45	9	21,673	0.04%
2021/05/04	25.3	37.91	29	35.19	36.10	-3.7	21,592	-0.02%
2021/05/03	35	40.46	70	39.52	38.70	-35	21,235	-0.16%
2021/04/29	80	45.90	51	44.14	42.95	29	20,791	0.14%
2021/04/28	37	43.21	66.5	44.19	45.10	-29.5	19,829	-0.15%
2021/04/27	66	42.38	35.1	42.48	41.00	30.9	19,229	0.16%
2021/04/23	4	34.81	5.9	36.09	36.30	-1.9	18,508	-0.01%
2021/04/22	15	34.12	1	34.45	33.00	14	18,616	0.08%
2021/04/21	0	0.00	4	33.48	34.40	-4	18,814	-0.02%
2021/04/20	1	34.15	0	0.00	34.15	1	18,976	0.01%
2021/04/19	3	35.13	17.2	34.52	34.50	-14.2	19,413	-0.07%
2021/04/16	3	35.93	0	0.00	36.40	3	20,088	0.01%
2021/04/15	6	34.45	0	0.00	35.70	6	20,268	0.03%
2021/04/14	9	33.30	12	33.47	35.10	-3	20,395	-0.01%
2021/04/13	17	37.99	0	0.00	37.00	17	20,488	0.08%
2021/04/12	7.2	35.88	4	34.90	38.00	3.2	20,566	0.02%
2021/04/09	17	37.80	3	37.80	37.80	14	20,758	0.07%
2021/04/08	85.1	41.76	71	41.78	41.95	14	20,895	0.07%
2021/04/07	41	38.36	12	38.45	38.90	29	19,783	0.15%
2021/04/06	24	34.85	28	34.10	35.40	-4	19,602	-0.02%
2021/04/01	27	30.46	1	32.20	32.20	26	19,483	0.13%
2021/03/31	13	29.24	33	29.58	29.30	-20	19,341	-0.10%
2021/03/30	38	29.09	21	28.84	29.30	17	19,307	0.09%
2021/03/29	30	26.36	47	26.76	26.95	-17	19,141	-0.09%
2021/03/26	16	25.68	16	25.90	26.20	0	19,240	0.00%
2021/03/25	60	26.18	1	26.85	25.75	59	19,364	0.30%
2021/03/24	7	25.09	13	24.60	25.30	-6	20,185	-0.03%
2021/03/23	5	24.53	20	24.31	24.45	-15	20,830	-0.07%
2021/03/22	55	26.81	35	27.17	26.00	20	20,580	0.10%
2021/03/19	143	25.05	163	25.18	25.55	-20	19,048	-0.10%	大買/大賣/
2021/03/18	100	22.72	105	23.05	23.25	-5	17,938	-0.03%	大賣/
2021/03/17	5	20.51	30	20.56	21.15	-25	16,444	-0.15%
2021/03/16	24	19.56	13.3	19.93	19.25	10.7	15,750	0.07%
2021/03/15	7.3	18.51	1	18.40	18.50	6.3	14,969	0.04%
2021/03/12	0	0.00	3	17.80	17.90	-3	15,063	-0.02%
2021/03/11	10	17.35	1	17.60	17.70	9	15,623	0.06%
2021/03/10	5	17.10	0	0.00	17.00	5	15,916	0.03%
2021/03/09	0	0.00	5	16.44	17.10	-5	16,439	-0.03%
2021/03/08	3	17.05	0	0.00	16.80	3	17,152	0.02%
2021/03/05	4	17.39	0	0.00	17.30	4	17,645	0.02%
2021/03/04	2	17.50	1	17.20	17.35	1	17,670	0.01%
2021/03/03	11	18.19	4	18.28	17.80	7	17,605	0.04%
2021/03/02	22	19.39	40	19.47	19.45	-18	17,445	-0.10%
2021/02/26	17	17.80	1	18.00	17.85	16	16,612	0.10%
2021/02/24	33	17.84	11	17.95	17.50	22	16,430	0.13%
2021/02/23	2	17.45	22	17.48	17.50	-20	16,298	-0.12%
2021/02/22	9	17.80	7	17.86	17.70	2	16,355	0.01%
2021/02/19	24	16.88	4	17.20	17.25	20	16,104	0.12%
2021/02/18	6	16.80	7	16.75	16.85	-1	16,065	-0.01%
2021/02/04	3	16.12	2	16.05	16.10	1	16,037	0.01%
2021/02/03	3	16.23	3	16.15	16.10	0	16,018	0.00%
2021/02/02	1	16.25	0	0.00	16.15	1	16,054	0.01%
2021/02/01	1	16.70	1	16.30	16.20	0	16,069	0.00%
2021/01/29	1	16.95	2	16.68	16.50	-1	16,124	-0.01%
2021/01/28	3	16.93	12	16.70	17.05	-9	16,239	-0.06%
2021/01/27	1	16.65	0	0.00	16.65	1	16,178	0.01%
2021/01/26	1	16.50	3	16.37	16.25	-2	16,403	-0.01%
2021/01/25	11	15.96	3	15.82	15.95	8	16,194	0.05%
2021/01/22	1	15.95	1	15.95	15.95	0	16,058	0.00%
2021/01/21	5	16.13	12	16.28	15.90	-7	16,017	-0.04%
2021/01/20	19	16.53	19	16.69	16.40	0	15,875	0.00%
2021/01/19	3	17.22	3	17.57	17.55	0	15,684	0.00%
2021/01/18	2	17.10	0	0.00	17.20	2	15,497	0.01%
2021/01/15	10	18.04	13	17.70	17.80	-3	15,367	-0.02%
2021/01/14	3	17.98	8	17.86	18.25	-5	15,141	-0.03%
2021/01/13	26	17.47	6	17.51	17.45	20	14,972	0.13%
2021/01/12	65	17.86	42	17.54	17.10	23	14,844	0.15%
2021/01/11	21	17.77	40	17.84	18.25	-19	14,511	-0.13%
2021/01/08	17	16.89	9	16.73	16.75	8	14,277	0.06%
2021/01/07	14	16.30	3	16.65	16.70	11	14,733	0.07%
2021/01/06	11	16.13	14	16.09	16.00	-3	14,688	-0.02%
2021/01/05	4	16.85	48	16.64	16.55	-44	14,508	-0.30%
2021/01/04	22	16.99	13	16.71	16.95	9	14,338	0.06%
2020/12/31	32	16.52	12	16.61	16.30	20	13,928	0.14%
2020/12/30	15	16.25	1	16.25	16.15	14	13,640	0.10%
2020/12/29	18	16.16	0	0.00	16.15	18	13,589	0.13%
2020/12/28	4	16.10	10	16.12	16.15	-6	13,565	-0.04%
2020/12/25	6	16.40	6	16.58	16.50	0	13,417	0.00%
2020/12/24	1	16.70	4	16.75	16.30	-3	13,307	-0.02%
2020/12/23	2	16.05	0	0.00	15.85	2	13,152	0.02%
2020/12/22	17	15.89	0	0.00	15.70	17	13,100	0.13%
2020/12/21	27	16.75	7	16.55	16.55	20	12,998	0.15%
2020/12/18	15	17.04	27	17.01	16.70	-12	13,098	-0.09%
2020/12/17	7	16.24	9	16.19	17.35	-2	12,820	-0.02%
2020/12/16	7	15.91	0	0.00	15.80	7	12,522	0.06%
2020/12/15	7	15.81	0	0.00	15.80	7	12,475	0.06%
2020/12/14	8	16.38	2	15.80	16.20	6	12,329	0.05%
2020/12/11	2	15.50	3	15.20	15.30	-1	11,888	-0.01%
2020/12/10	11	15.45	8	15.69	15.45	3	11,707	0.03%
2020/12/08	8	15.58	110	15.48	15.80	-102	11,360	-0.90%	大賣/鉅額交易
2020/12/07	27	15.74	22	15.91	16.00	5	11,045	0.05%
2020/12/04	2	15.28	3	15.42	15.50	-1	10,384	-0.01%
2020/12/03	11	15.24	8	15.28	15.15	3	10,014	0.03%
2020/12/02	19	14.37	19	14.45	14.60	0	9,500	0.00%
2020/12/01	12	13.70	23	14.10	14.20	-11	8,759	-0.13%
2020/11/30	0	0.00	3	12.65	12.95	-3	8,208	-0.04%
2020/11/26	2	12.70	20	12.75	12.35	-18	8,290	-0.22%
2020/11/25	5	12.05	0	0.00	12.00	5	7,863	0.06%
2020/11/24	0	0.00	5	11.90	11.90	-5	7,777	-0.06%
2020/11/23	0	0.00	2	11.85	11.90	-2	7,737	-0.03%
2020/11/20	4	12.05	0	0.00	11.85	4	7,713	0.05%
2020/11/19	3	11.90	0	0.00	11.95	3	7,714	0.04%
2020/11/12	10	11.40	0	0.00	11.40	10	7,793	0.13%
2020/11/11	100	11.75	0	0.00	12.00	100	7,663	1.30%
2020/11/05	0	0.00	5	12.50	12.40	-5	7,524	-0.07%
2020/11/03	5	12.20	6	12.33	12.05	-1	7,167	-0.01%
2020/10/30	0	0.00	10	11.70	11.70	-10	6,847	-0.15%
2020/10/29	5	11.45	8	11.59	11.90	-3	6,819	-0.04%
2020/10/28	20	11.73	0	0.00	11.55	20	6,764	0.30%
2020/10/26	15	12.05	0	0.00	11.95	15	6,669	0.22%
2020/10/22	1	11.85	0	0.00	11.95	1	6,535	0.02%
2020/10/20	1	12.15	1	12.20	12.20	0	6,428	0.00%
2020/10/19	1	12.20	15	12.10	12.25	-14	6,340	-0.22%
2020/10/16	32	12.11	5	11.88	11.50	27	6,182	0.44%
2020/10/15	16	12.29	17	12.40	12.40	-1	5,884	-0.02%
2020/10/14	0	0.00	18	11.15	11.30	-18	5,207	-0.35%
2020/10/13	0	0.00	2	10.25	10.40	-2	5,081	-0.04%
2020/10/07	2	10.55	0	0.00	10.55	2	5,218	0.04%
2020/10/05	0	0.00	3	10.35	10.40	-3	5,580	-0.05%
2020/09/28	3	10.10	5	10.05	10.20	-2	5,547	-0.04%
2020/09/24	14	9.88	0	0.00	9.90	14	5,572	0.25%
2020/09/23	2	11.20	8	10.95	10.50	-6	5,481	-0.11%
2020/09/22	11	12.06	6	11.81	11.50	5	5,275	0.09%
2020/09/21	7	11.79	5	12.00	12.00	2	4,595	0.04%
2020/09/18	0	0.00	15	10.88	10.95	-15	4,053	-0.37%
2020/09/17	5	10.50	8	10.88	10.50	-3	3,951	-0.08%
2020/09/11	5	9.95	5	9.75	9.75	0	3,660	0.00%
2020/09/10	5	10.10	5	10.10	10.10	0	3,634	0.00%
2020/09/07	3	10.45	0	0.00	10.15	3	3,584	0.08%
2020/09/04	1	10.25	6	10.00	10.15	-5	3,526	-0.14%
2020/09/03	2	10.30	0	0.00	10.10	2	3,464	0.06%
2020/09/02	5	10.00	5	10.05	10.05	0	3,440	0.00%
2020/09/01	6	10.48	7	10.47	10.35	-1	3,458	-0.03%
2020/08/28	1	9.64	0	0.00	9.61	1	3,232	0.03%
2020/08/24	5	9.85	0	0.00	9.75	5	3,292	0.15%
2020/08/17	0	0.00	10	9.34	9.42	-10	3,046	-0.33%
2020/08/12	10	9.20	0	0.00	9.47	10	2,993	0.33%
2020/07/28	10	8.62	10	8.47	8.47	0	2,838	0.00%
2020/07/24	0	0.00	2	9.24	8.95	-2	2,825	-0.07%
2020/07/23	0	0.00	30	9.26	9.28	-30	2,798	-1.07%
2020/07/21	30	9.48	1	9.50	9.20	29	2,765	1.05%
2020/07/14	2	9.55	0	0.00	9.51	2	2,461	0.08%
2020/07/10	6	9.24	6	9.12	9.12	0	2,047	0.00%
2020/07/07	6	9.45	6	9.26	9.26	0	1,865	0.00%
2020/07/06	0	0.00	5	9.31	9.23	-5	1,816	-0.28%
2020/07/02	5	9.12	1	9.18	9.23	4	1,668	0.24%
2020/07/01	3	9.03	13	9.06	9.10	-10	1,598	-0.63%
2020/06/30	11	8.27	0	0.00	8.63	11	1,448	0.76%
2020/06/29	0	0.00	1	7.92	7.85	-1	1,339	-0.07%
2020/06/18	3	8.09	0	0.00	8.07	3	1,322	0.23%
2020/06/17	1	7.90	2	8.00	8.01	-1	1,316	-0.08%
2020/06/09	3	8.24	0	0.00	8.19	3	1,376	0.22%
2020/06/08	0	0.00	2	8.54	8.54	-2	1,319	-0.15%
2020/06/04	2	7.86	2	7.70	7.75	0	1,207	0.00%
2020/06/03	2	7.86	0	0.00	7.76	2	1,200	0.17%
2020/06/02	7	7.58	0	0.00	7.75	7	1,177	0.59%
2020/05/28	5	7.50	5	7.86	7.86	0	1,033	0.00%
2020/05/26	0	0.00	5	6.93	6.95	-5	866	-0.58%
2020/05/21	5	7.10	0	0.00	7.06	5	855	0.58%
2020/05/05	0	0.00	7	7.15	7.09	-7	761	-0.92%
2020/04/29	7	7.15	0	0.00	7.20	7	743	0.94%
2020/04/27	0	0.00	5	6.72	6.76	-5	748	-0.67%
2020/04/23	5	6.70	0	0.00	6.56	5	742	0.67%
2020/04/22	0	0.00	3	6.37	6.53	-3	747	-0.40%
2020/04/16	3	7.12	0	0.00	7.12	3	792	0.38%
2020/04/09	0	0.00	8	6.49	6.37	-8	832	-0.96%
2020/04/08	8	6.40	0	0.00	6.36	8	828	0.97%
2020/03/20	2	5.29	31.4	5.29	5.36	-29.4	1,033	-2.84%
2020/03/13	4	6.54	0	0.00	6.57	4	980	0.41%
2020/02/27	0	0.00	2	8.29	8.20	-2	1,286	-0.16%
2020/01/13	5	9.40	0	0.00	9.40	5	1,205	0.41%
2020/01/03	0	0.00	33	9.95	9.90	-33	1,139	-2.90%
2019/12/31	5	10.35	0	0.00	10.20	5	1,104	0.45%
2019/12/09	0	0.00	10	10.05	9.98	-10	852	-1.17%
2019/12/06	5	9.91	0.1	9.87	9.88	4.9	843	0.59%
2019/12/05	7	10.00	7	10.04	9.98	0	820	0.00%
2019/11/18	0	0.00	1	9.09	9.08	-1	470	-0.21%
2019/09/20	1	9.22	0	0.00	9.14	1	525	0.19%
2019/08/20	1	8.97	1	9.05	8.87	0	514	0.00%
2019/07/10	0	0.00	7	9.22	9.20	-7	631	-1.11%
2019/07/05	4	9.30	0	9.31	9.34	4	661	0.60%
2019/07/02	3	9.35	0	0.00	9.32	3	691	0.43%
2019/06/19	0	0.00	1	9.10	9.06	-1	765	-0.13%
2019/06/10	2	8.93	0	0.00	8.99	2	1,149	0.17%
2019/05/23	0	0.00	2	8.97	8.93	-2	1,785	-0.11%
2019/05/21	0	0.00	0.1	9.10	9.01	-0.1	1,801	-0.01%
2019/05/16	0	0.00	0	9.08	9.05	0	1,859	0.00%
2019/05/09	5	9.90	0	0.00	9.82	5	1,845	0.27%
2019/04/16	6	10.84	0	0.00	11.05	6	1,916	0.31%
2019/04/11	0	0.00	8	10.69	10.70	-8	1,867	-0.43%
2019/04/03	2	10.55	0	0.00	10.60	2	1,847	0.11%
2019/04/02	0	0.00	1	10.40	10.35	-1	1,837	-0.05%
2019/04/01	6	10.35	0	0.00	10.35	6	1,846	0.32%
2019/03/22	0	10.70	0	0.00	10.75	0	2,028	0.00%
2019/03/18	0	0.00	2	10.80	10.90	-2	2,071	-0.10%
2019/03/13	6	11.60	0	0.00	11.60	6	1,866	0.32%
2019/03/11	0	0.00	4	11.80	11.85	-4	1,734	-0.23%
2019/03/08	0	0.00	11	11.64	12.00	-11	1,706	-0.64%
2019/03/06	0	0.00	3	11.35	11.45	-3	1,629	-0.18%
2019/03/05	4	11.50	0	0.00	11.30	4	1,589	0.25%
2019/03/04	0	0.00	7	11.14	11.25	-7	1,493	-0.47%
2019/02/25	7	10.90	0	0.00	10.85	7	1,429	0.49%
2019/02/20	0	0.00	5	10.55	10.55	-5	1,373	-0.36%
2019/02/14	0	0.00	2	10.35	10.35	-2	1,313	-0.15%
2019/01/23	7	10.10	0	0.00	10.10	7	1,262	0.55%
2019/01/17	0	0.00	5	10.25	10.25	-5	1,286	-0.39%
2019/01/11	6	10.48	1	10.75	10.40	5	1,273	0.39%
2018/12/25	0	0.00	1	10.45	10.25	-1	1,275	-0.08%
2018/12/24	0	0.00	20	10.65	10.55	-20	1,267	-1.58%
2018/12/22	21	10.65	0	0.00	10.75	21	1,263	1.66%
2018/12/21	0	0.00	1	10.15	10.15	-1	1,233	-0.08%
2018/12/18	5	11.00	0	0.00	10.45	5	1,195	0.42%
2018/12/17	11	11.26	1	11.25	11.10	10	1,163	0.86%
2018/12/13	10	10.60	0	0.00	10.50	10	1,022	0.98%
2018/12/11	40	10.90	40	10.83	10.60	0	988	0.00%
2018/12/07	0	0.00	1	10.30	10.25	-1	890	-0.11%
2018/12/06	1	10.10	0	0.00	10.10	1	882	0.11%
2018/12/03	10	10.20	3	10.10	10.10	7	850	0.82%
2018/11/27	1	9.84	0	0.00	9.79	1	848	0.12%
2018/11/22	2	9.74	0	0.00	9.58	2	836	0.24%
2018/11/21	0	0.00	1	9.26	9.16	-1	773	-0.13%
2018/11/16	1	8.88	0	0.00	8.81	1	863	0.12%
2018/08/22	0	0.00	2	11.40	11.30	-2	1,510	-0.13%
2018/08/10	33	11.50	0	0.00	11.10	33	1,486	2.22%
2018/07/11	0	0.00	10	10.50	10.50	-10	1,616	-0.62%
2018/07/04	10	10.55	0	0.00	10.55	10	1,708	0.59%
2018/07/03	0	0.00	4	10.73	10.70	-4	1,726	-0.23%
2018/06/27	0	0.00	4	11.30	11.15	-4	1,746	-0.23%
2018/06/25	2	11.50	0	0.00	11.50	2	1,741	0.11%
2018/06/12	6	11.55	0	0.00	11.55	6	1,636	0.37%
2018/06/07	2	11.75	0	0.00	11.75	2	1,481	0.14%
2018/04/03	0	0.00	3	11.70	11.80	-3	1,905	-0.16%
2018/03/30	0	0.00	1	11.80	11.70	-1	1,977	-0.05%
2018/03/26	0	0.00	10	11.70	11.75	-10	2,578	-0.39%
2018/03/22	2	12.00	0	0.00	11.85	2	2,722	0.07%
2018/03/09	5	13.20	2	12.95	12.90	3	3,342	0.09%
2018/03/01	0	0.00	4	12.75	13.00	-4	3,728	-0.11%
2018/02/27	8	13.00	4	12.85	12.90	4	3,731	0.11%
2018/02/26	5	12.80	0	0.00	13.25	5	3,706	0.13%
2018/02/09	0	0.00	16	11.22	11.60	-16	3,697	-0.43%
2018/02/07	1	11.95	0	0.00	12.00	1	3,672	0.03%
2018/02/06	15	12.18	20	12.26	11.85	-5	3,663	-0.14%
2018/01/22	1	13.25	1	13.25	13.25	0	3,927	0.00%
2018/01/12	1	13.55	0	0.00	13.65	1	3,959	0.03%
2018/01/11	0	0.00	4	13.40	13.60	-4	3,957	-0.10%
2018/01/09	0	0.00	8	13.70	13.60	-8	4,228	-0.19%
2018/01/08	5	14.04	0	0.00	13.75	5	4,234	0.12%
2018/01/05	1	14.40	6	14.40	14.45	-5	4,151	-0.12%
2018/01/04	6	14.57	13	14.59	14.60	-7	4,111	-0.17%