飛宏 (2457)-元富-同大券商分點個股進出

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
50.0
漲跌
▼0.7
漲幅
-1.28%
成交量
3,118張
產業
上市電子零組件類股
748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－元富-同大券商分點個股進出

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

元富-同大券商分點個股進出
元富-同大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
2024/05/08	2	50.50	3	50.40	50.60	-1	4,236	-0.02%
2024/05/06	2	50.80	0	0.00	50.80	2	4,324	0.05%
2024/05/03	1	51.80	0	0.00	51.50	1	4,331	0.02%
2024/05/02	2.1	52.41	1	52.60	52.80	1.1	4,380	0.02%
2024/04/30	4	52.63	6	53.28	53.50	-2	4,415	-0.04%
2024/04/26	0.1	51.25	0	0.00	50.70	0.1	4,314	0.00%
2024/04/24	1	52.10	0	0.00	52.30	1	4,349	0.02%
2024/04/23	2	51.80	0	0.00	51.00	2	4,409	0.05%
2024/04/22	0	52.43	0	0.00	51.00	0	4,457	0.00%
2024/04/19	1	55.00	2	52.75	52.50	-1	4,465	-0.02%
2024/04/17	22	51.38	77	52.30	53.30	-55	4,357	-1.26%
2024/04/16	13	50.72	16.4	50.87	51.00	-3.4	4,349	-0.08%
2024/04/15	53	52.30	6	53.20	52.30	47	4,370	1.08%
2024/04/12	4	54.03	1	53.80	53.80	3	4,423	0.07%
2024/04/11	11	52.54	6	52.92	52.50	5	4,364	0.11%
2024/04/10	0	0.00	1	54.40	54.10	-1	4,349	-0.02%
2024/04/09	1	54.00	5	53.60	54.00	-4	4,362	-0.09%
2024/04/08	0	54.35	4.1	54.10	53.70	-4	4,448	-0.09%
2024/04/03	0.1	53.90	0	0.00	53.30	0.1	4,456	0.00%
2024/04/02	1	54.00	2	54.10	54.30	-1	4,476	-0.02%
2024/04/01	0	54.13	2	54.25	54.60	-2	4,509	-0.04%
2024/03/29	0	53.75	0	0.00	53.30	0	4,529	0.00%
2024/03/28	3	53.10	0	0.00	53.00	3	4,526	0.07%
2024/03/27	0	53.80	1	53.50	53.30	-1	4,531	-0.02%
2024/03/26	0	53.72	2	55.00	53.30	-2	4,547	-0.04%
2024/03/25	2	55.15	1	55.20	55.20	1	4,531	0.02%
2024/03/22	4	54.38	0	54.88	54.30	4	4,573	0.09%
2024/03/21	1	53.40	0	0.00	53.80	1	4,558	0.02%
2024/03/20	2.1	53.12	1	53.00	53.00	1.1	4,653	0.02%
2024/03/19	2	54.65	4	54.40	54.30	-2	4,634	-0.04%
2024/03/18	1	54.40	10	54.30	54.40	-9	4,682	-0.19%
2024/03/15	10	55.10	2	54.80	55.00	8	4,699	0.17%
2024/03/14	3	55.43	1	55.40	55.20	2	4,778	0.04%
2024/03/13	7	55.77	6	55.05	55.00	1	4,833	0.02%
2024/03/12	0.2	56.80	1	56.60	56.40	-0.8	4,881	-0.02%
2024/03/11	0.3	56.00	1	56.21	56.30	-0.7	4,964	-0.01%
2024/03/08	5.1	56.53	1	56.30	55.90	4.1	5,023	0.08%
2024/03/07	2.2	58.78	1	59.10	58.00	1.2	5,013	0.02%
2024/03/06	3.4	60.11	2	60.45	60.10	1.4	4,997	0.03%
2024/03/05	3	60.57	1	60.00	60.00	2	5,096	0.04%
2024/03/04	20	61.26	0	61.50	60.60	20	5,211	0.38%
2024/03/01	0.1	60.52	16	60.29	60.30	-15.9	5,228	-0.30%
2024/02/29	2.1	61.45	28	60.53	61.30	-26	5,690	-0.46%
2024/02/27	4	59.87	4	60.03	60.20	0	6,506	0.00%
2024/02/26	4	60.98	2	61.25	61.20	2	6,952	0.03%
2024/02/23	1	61.20	0	0.00	59.70	1	6,907	0.01%
2024/02/22	1	61.30	0	0.00	61.30	1	6,865	0.01%
2024/02/21	2.1	61.66	8	61.89	61.50	-5.9	6,858	-0.09%
2024/02/20	24	62.42	9	62.20	61.80	15	6,946	0.22%
2024/02/19	15.4	62.14	14.1	61.36	62.30	1.4	6,809	0.02%
2024/02/16	0	0.00	2.1	57.20	58.70	-2.1	6,414	-0.03%
2024/02/15	1	55.60	3	55.90	56.20	-2	6,380	-0.03%
2024/02/05	1.1	56.10	2	56.15	56.10	-1	6,399	-0.01%
2024/02/01	2	57.10	2	56.90	57.20	0	6,381	0.00%
2024/01/31	0	57.50	1	57.70	57.00	-1	6,377	-0.02%
2024/01/30	2	58.50	0	0.00	57.80	2	6,392	0.03%
2024/01/29	8	58.61	5.1	58.51	58.80	2.9	6,439	0.05%
2024/01/26	1.1	57.89	1	56.90	56.90	0.1	6,422	0.00%
2024/01/25	5.1	58.34	2	58.05	58.00	3.1	6,482	0.05%
2024/01/24	31	58.27	5	58.40	58.60	26	6,668	0.39%
2024/01/23	1	57.80	1.1	58.07	57.30	-0.1	6,673	0.00%
2024/01/22	2.1	56.70	0	0.00	57.00	2.1	6,658	0.03%
2024/01/19	1	56.60	0	0.00	56.50	1	6,715	0.01%
2024/01/18	0	0.00	0	55.60	56.00	0	6,766	0.00%
2024/01/17	4	55.63	3	56.20	55.30	1	6,908	0.01%
2024/01/16	0	57.90	3	58.13	57.60	-3	7,033	-0.04%
2024/01/15	2	57.90	6	57.78	58.30	-4	7,136	-0.06%
2024/01/12	1	57.10	0	57.80	56.90	1	7,196	0.01%
2024/01/11	3	56.00	2	56.30	57.10	1	7,181	0.01%
2024/01/10	1.1	56.04	1	55.00	55.00	0.1	7,209	0.00%
2024/01/09	2	56.85	10.3	56.93	56.50	-8.3	7,231	-0.11%
2024/01/08	1	59.60	3	59.67	58.90	-2	7,202	-0.03%
2024/01/05	0	0.00	2	58.70	58.30	-2	7,144	-0.03%
2024/01/04	1	58.10	1	58.50	57.60	0	7,137	0.00%
2024/01/03	4	58.60	1	58.80	58.80	3	7,155	0.04%
2024/01/02	12	59.82	2	60.25	59.30	10	7,150	0.14%
2023/12/29	1	58.60	1	59.00	58.90	0	7,180	0.00%
2023/12/28	3	58.77	4	58.95	59.00	-1	7,194	-0.01%
2023/12/27	3	58.87	4	58.50	58.40	-1	7,222	-0.01%
2023/12/26	1	59.10	0.1	57.80	59.00	0.9	7,298	0.01%
2023/12/22	3	56.73	0	0.00	56.40	3	7,282	0.04%
2023/12/21	6.1	57.20	1	57.10	56.60	5.1	7,287	0.07%
2023/12/20	2	57.60	1	58.00	57.80	1	7,299	0.01%
2023/12/19	5.2	57.59	18	57.27	57.30	-12.8	7,311	-0.18%
2023/12/18	7	59.20	2	59.35	59.00	5	7,300	0.07%
2023/12/15	16.3	59.95	6	59.55	59.10	10.3	7,317	0.14%
2023/12/14	5	58.44	2	59.20	58.20	3	7,234	0.04%
2023/12/13	1.3	58.46	1	58.50	58.30	0.3	7,219	0.00%
2023/12/12	2.6	59.57	2	60.30	59.00	0.6	7,208	0.01%
2023/12/11	8	59.64	4	60.20	59.60	4	7,208	0.06%
2023/12/08	4	61.10	5	60.76	61.00	-1	7,155	-0.01%
2023/12/07	8	60.63	10	61.56	60.50	-2	7,155	-0.03%
2023/12/06	13	61.95	27	61.75	61.60	-14	7,150	-0.20%
2023/12/05	30	62.65	5	61.72	62.80	25	7,114	0.35%
2023/12/04	8	62.70	8.1	63.04	61.80	-0.1	7,125	0.00%
2023/12/01	3	62.33	4.1	62.21	62.50	-1.1	7,404	-0.02%
2023/11/30	11	63.05	4	64.10	62.20	7	7,390	0.09%
2023/11/29	6	63.87	5	63.62	63.50	1	7,352	0.01%
2023/11/28	10	62.92	2	62.80	62.80	8	7,299	0.11%
2023/11/27	19	64.24	13	64.22	62.90	6	7,315	0.08%
2023/11/24	94	63.86	111	63.59	63.20	-17	6,905	-0.25%	大賣/
2023/11/22	5	57.54	4	57.48	57.50	1	5,689	0.02%
2023/11/21	1	57.20	3	57.57	57.20	-2	5,725	-0.03%
2023/11/20	1	56.70	2	57.65	56.70	-1	5,793	-0.02%
2023/11/17	5	56.36	2	58.00	56.20	3	5,768	0.05%
2023/11/16	1	56.29	0	0.00	56.40	1	5,691	0.02%
2023/11/15	0.1	54.60	2	55.25	54.60	-1.9	5,899	-0.03%
2023/11/14	1	54.20	2.4	54.68	54.80	-1.4	6,212	-0.02%
2023/11/13	0	52.60	0	0.00	54.00	0	6,271	0.00%
2023/11/10	1	52.51	0	0.00	52.50	1	6,380	0.02%
2023/11/09	0.2	53.50	4	53.40	53.20	-3.8	6,463	-0.06%
2023/11/08	2	54.25	0	0.00	54.20	2	6,531	0.03%
2023/11/07	1	54.20	1	54.20	54.20	0	6,689	0.00%
2023/11/06	0	0.00	6	54.85	54.90	-6	6,783	-0.09%
2023/11/03	2	53.20	4.1	53.76	53.30	-2.1	6,757	-0.03%
2023/11/02	11	52.30	2	53.05	52.80	9	6,792	0.13%
2023/11/01	5	51.92	5	52.24	51.80	0	6,790	0.00%
2023/10/31	1.2	53.75	1	54.20	52.50	0.2	6,621	0.00%
2023/10/30	2	55.70	0	0.00	54.60	2	6,706	0.03%
2023/10/27	14	56.93	6	55.40	55.40	8	6,836	0.12%
2023/10/26	2	58.60	0	0.00	57.00	2	6,903	0.03%
2023/10/25	1	57.40	5	59.08	59.10	-4	6,979	-0.06%
2023/10/24	2	56.55	5	56.22	56.80	-3	6,897	-0.04%
2023/10/23	7	53.56	2	54.70	53.60	5	6,906	0.07%
2023/10/20	0.2	55.20	1	55.70	55.00	-0.8	6,885	-0.01%
2023/10/19	1.2	56.92	2	56.60	56.10	-0.8	7,039	-0.01%
2023/10/18	2	58.60	1	58.30	57.70	1	7,065	0.01%
2023/10/17	1.5	59.15	0	0.00	60.60	1.5	7,114	0.02%
2023/10/16	3	59.30	0	0.00	58.70	3	7,238	0.04%
2023/10/12	1	62.40	2	62.60	62.50	-1	8,089	-0.01%
2023/10/06	2	61.10	0	0.00	61.60	2	8,402	0.02%
2023/10/05	9	62.47	10	62.10	61.80	-1	8,712	-0.01%
2023/10/04	1	60.80	0	0.00	60.80	1	9,087	0.01%
2023/10/03	4	62.38	1	62.60	62.00	3	9,280	0.03%
2023/10/02	1	62.10	2	61.85	63.00	-1	9,528	-0.01%
2023/09/28	3	59.00	0	0.00	58.90	3	9,613	0.03%
2023/09/27	0.2	58.20	0	0.00	58.30	0.2	9,991	0.00%
2023/09/26	1	58.80	0	0.00	58.50	1	10,168	0.01%
2023/09/25	0.3	59.30	0	0.00	58.80	0.3	10,308	0.00%
2023/09/22	0	0.00	2	59.50	59.70	-2	10,443	-0.02%
2023/09/21	0	0.00	1	60.30	59.60	-1	10,508	-0.01%
2023/09/20	1	60.70	0	0.00	60.90	1	10,594	0.01%
2023/09/19	6	61.93	1	61.30	61.30	5	10,873	0.05%
2023/09/18	1	62.70	1	62.50	62.50	0	11,060	0.00%
2023/09/15	0	62.50	0	0.00	63.60	0	11,386	0.00%
2023/09/14	1	63.30	0	0.00	62.70	1	11,551	0.01%
2023/09/13	1	62.30	1	62.80	62.10	0	11,775	0.00%
2023/09/12	1	62.40	1.1	62.02	62.00	-0.1	12,067	0.00%
2023/09/11	1	63.80	1	63.40	63.40	0	12,282	0.00%
2023/09/08	11	66.28	1	66.20	66.00	10	12,596	0.08%
2023/09/07	44	68.76	33	68.19	68.00	11	13,011	0.08%
2023/09/06	26	66.31	37	67.32	67.80	-11	13,275	-0.08%
2023/09/05	3	68.87	1	69.90	70.70	2	13,234	0.02%
2023/09/04	1	69.10	1.2	69.83	69.10	-0.2	13,658	0.00%
2023/09/01	6	73.77	6	71.98	71.10	0	14,142	0.00%
2023/08/31	1	72.10	10	72.33	73.00	-9	14,509	-0.06%
2023/08/30	2	71.25	6	71.82	71.00	-4	15,025	-0.03%
2023/08/29	1	71.00	4	70.93	71.50	-3	16,015	-0.02%
2023/08/28	6	70.23	5	69.86	70.00	1	17,175	0.01%
2023/08/25	1	70.20	3	69.33	69.90	-2	18,143	-0.01%
2023/08/24	2	70.50	1	69.20	69.00	1	18,544	0.01%
2023/08/23	4	69.05	4	69.00	68.60	0	18,973	0.00%
2023/08/22	0	0.00	6	68.13	68.50	-6	19,242	-0.03%
2023/08/21	5	69.88	6	69.98	68.70	-1	19,614	-0.01%
2023/08/18	18	69.45	20	69.45	69.80	-2	21,131	-0.01%
2023/08/17	13	66.55	5	66.44	66.90	8	21,030	0.04%
2023/08/16	8	65.26	7	66.39	66.20	1	21,193	0.00%
2023/08/15	1	64.40	6	64.40	64.60	-5	21,721	-0.02%
2023/08/14	1	62.00	2	62.10	62.10	-1	22,208	0.00%
2023/08/11	4	63.73	12	63.37	63.50	-8	22,801	-0.04%
2023/08/10	4	61.83	2	62.80	61.60	2	23,117	0.01%
2023/08/09	1	63.50	0	0.00	63.50	1	23,717	0.00%
2023/08/08	1	64.40	8	63.80	64.40	-7	24,317	-0.03%
2023/08/07	0	0.00	3.3	64.49	65.20	-3.3	24,618	-0.01%
2023/08/04	3	65.23	1	65.90	65.40	2	25,312	0.01%
2023/08/02	3	65.97	0	0.00	65.30	3	25,743	0.01%
2023/08/01	3	66.10	0	0.00	66.50	3	26,070	0.01%
2023/07/31	9	67.97	2	67.90	67.50	7	26,375	0.03%
2023/07/28	7	68.70	8	68.83	69.50	-1	26,653	0.00%
2023/07/27	3.5	69.94	1	69.70	69.50	2.5	27,081	0.01%
2023/07/26	8	70.45	3	71.80	69.70	5	27,576	0.02%
2023/07/25	10	70.93	9	70.56	70.60	1	27,814	0.00%
2023/07/24	16	70.24	6	69.95	70.00	10	28,006	0.04%
2023/07/20	4	72.88	3	73.20	73.20	1	29,256	0.00%
2023/07/19	3	73.50	1	73.00	72.50	2	29,584	0.01%
2023/07/18	18	74.74	2	74.05	74.00	16	30,150	0.05%
2023/07/17	5	75.40	13	76.50	76.70	-8	30,543	-0.03%
2023/07/14	15	73.23	0	0.00	72.60	15	31,042	0.05%
2023/07/13	4	73.33	8	73.58	72.80	-4	32,704	-0.01%
2023/07/12	26	71.34	5	70.58	72.00	21	33,621	0.06%
2023/07/11	45	72.82	30	72.91	72.00	15	34,256	0.04%
2023/07/10	21	77.35	12	76.23	76.00	9	34,499	0.03%
2023/07/07	19	77.32	11	78.65	78.30	8	34,755	0.02%
2023/07/06	14	78.76	7	77.73	77.70	7	35,037	0.02%
2023/07/05	5	78.90	8	79.96	79.40	-3	35,753	-0.01%
2023/07/04	12	78.15	5	77.98	77.60	7	35,789	0.02%
2023/07/03	9	78.70	4	78.58	78.80	5	35,870	0.01%
2023/06/30	24	77.47	5	77.34	78.00	19	36,476	0.05%
2023/06/29	3	75.60	1	76.50	75.50	2	36,628	0.01%
2023/06/28	7	76.06	2	75.90	75.30	5	36,905	0.01%
2023/06/27	26.1	76.88	11.5	76.90	75.60	14.6	37,163	0.04%
2023/06/26	16	79.82	3.5	79.66	79.30	12.5	37,281	0.03%
2023/06/21	9	80.84	8	81.54	81.80	1	37,430	0.00%
2023/06/20	8	79.56	3	80.10	79.40	5	37,547	0.01%
2023/06/19	11	80.56	8	80.69	80.80	3	38,426	0.01%
2023/06/16	13	80.17	6	79.48	79.10	7	39,863	0.02%
2023/06/15	15	79.69	17	79.54	79.00	-2	40,410	0.00%
2023/06/14	13	81.38	7	81.07	80.30	6	41,215	0.01%
2023/06/13	11	80.88	13	81.15	82.30	-2	41,842	0.00%
2023/06/12	10	80.18	8	79.68	78.50	2	42,435	0.00%
2023/06/09	4	79.90	3	80.70	79.00	1	43,618	0.00%
2023/06/08	41	79.30	14	78.83	78.90	27	44,550	0.06%
2023/06/07	22	82.81	19	83.84	81.50	3	45,822	0.01%
2023/06/06	28	83.50	19	83.31	82.60	9	46,949	0.02%
2023/06/05	9	85.74	18.5	86.04	85.70	-9.5	47,549	-0.02%
2023/06/02	33	83.76	27	83.50	83.40	6	47,681	0.01%
2023/06/01	18.5	80.47	23	80.70	81.90	-4.6	47,138	-0.01%
2023/05/31	27	77.77	20	78.05	78.40	7	46,628	0.02%
2023/05/30	7	77.47	13	77.72	76.60	-6	45,748	-0.01%
2023/05/29	2	76.30	11	76.63	76.40	-9	45,395	-0.02%
2023/05/26	15	74.41	10	73.75	73.70	5	45,058	0.01%
2023/05/25	17	74.82	20	75.06	74.50	-3	44,998	-0.01%
2023/05/24	64	79.25	57	77.63	75.80	7	44,898	0.02%
2023/05/23	11	75.42	13	75.56	75.50	-2	44,540	0.00%
2023/05/22	1	74.20	3	75.10	75.30	-2	44,960	0.00%
2023/05/19	28	75.06	21	73.54	73.20	7	44,786	0.02%
2023/05/18	4	75.58	7	75.97	75.80	-3	44,433	-0.01%
2023/05/17	16	75.23	14	74.96	74.10	2	43,886	0.00%
2023/05/16	10	73.42	18	74.03	74.40	-8	43,212	-0.02%
2023/05/15	22	73.40	13	73.30	72.70	9	42,738	0.02%
2023/05/12	9	70.75	25	71.52	73.20	-16	42,094	-0.04%
2023/05/11	11.8	70.01	14	69.39	68.90	-2.2	41,514	-0.01%
2023/05/10	19	68.49	16	69.46	70.00	3	41,156	0.01%
2023/05/09	8	72.90	8	72.85	71.70	0	40,450	0.00%
2023/05/08	6	73.08	3	73.03	73.80	3	39,949	0.01%
2023/05/05	34	71.99	21	71.12	71.20	13	39,498	0.03%
2023/05/04	11	75.63	14	75.20	74.00	-3	39,065	-0.01%
2023/05/03	10	76.04	13	76.28	76.00	-3	38,702	-0.01%
2023/05/02	17	74.45	28	75.33	76.50	-11	38,138	-0.03%
2023/04/28	17	73.26	28	73.26	73.50	-11	37,572	-0.03%
2023/04/27	8	71.78	10	71.85	71.90	-2	37,132	-0.01%
2023/04/26	19	71.86	10	72.08	71.90	9	36,803	0.02%
2023/04/25	21	73.02	20	71.80	72.70	1	36,370	0.00%
2023/04/24	8	73.18	3	73.63	73.30	5	35,247	0.01%
2023/04/21	18	74.21	21	73.44	72.50	-3	34,861	-0.01%
2023/04/20	18	75.28	21	74.98	74.60	-3	34,112	-0.01%
2023/04/19	14	78.04	12	77.73	77.80	2	33,376	0.01%
2023/04/18	82.2	77.79	62.1	76.45	76.40	20.1	32,320	0.06%
2023/04/17	22	73.78	20	73.92	75.90	2	30,534	0.01%
2023/04/14	20	69.14	24	69.54	69.00	-4	29,403	-0.01%
2023/04/13	64.1	67.12	92.5	66.92	67.30	-28.4	28,431	-0.10%
2023/04/12	26	66.97	15	66.77	66.30	11	27,694	0.04%
2023/04/11	12	67.08	15.4	66.56	66.30	-3.4	27,252	-0.01%
2023/04/10	38.4	66.61	40	66.39	66.60	-1.7	26,706	-0.01%
2023/04/07	16	62.83	8	62.65	62.50	8	25,805	0.03%
2023/04/06	6	60.05	6	60.38	61.60	0	25,429	0.00%
2023/03/31	44	62.58	53	61.24	60.30	-9	25,221	-0.04%
2023/03/30	21	60.33	37	60.87	60.80	-16	24,733	-0.06%
2023/03/29	34	59.59	35	59.79	59.80	-1	24,759	0.00%
2023/03/28	21	59.33	12	59.20	59.20	9	25,009	0.04%
2023/03/27	6	60.15	2.6	60.39	59.80	3.4	24,753	0.01%
2023/03/24	35	59.54	37	59.97	60.00	-2	24,383	-0.01%
2023/03/23	19	59.07	28	59.30	59.50	-9	24,068	-0.04%
2023/03/22	53	60.59	36	59.21	59.00	17	23,610	0.07%
2023/03/21	33.6	62.37	53.1	62.82	61.10	-19.5	22,529	-0.09%
2023/03/20	17	59.27	13	59.39	59.50	4	20,843	0.02%
2023/03/17	9	59.60	33.1	59.47	59.10	-24.1	20,016	-0.12%
2023/03/16	28.1	57.70	65	58.02	58.50	-36.9	18,949	-0.19%
2023/03/15	83	59.52	53	59.16	59.20	30	18,059	0.17%
2023/03/14	51	57.06	55.1	58.31	58.40	-4.1	17,276	-0.02%
2023/03/13	17.1	56.81	19	55.99	56.20	-1.9	15,806	-0.01%
2023/03/10	48.1	57.30	67	56.52	56.60	-18.9	14,616	-0.13%
2023/03/09	61	55.65	42	55.15	54.80	19	13,026	0.15%
2023/03/08	29	51.18	37.1	53.66	54.70	-8.1	11,630	-0.07%
2023/03/07	24.1	50.12	39	50.03	49.80	-14.9	10,742	-0.14%
2023/03/06	11	48.03	6	48.73	48.75	5	10,455	0.05%
2023/03/03	25	47.55	28	47.04	46.90	-3	10,502	-0.03%
2023/03/02	3	45.90	7	46.14	47.05	-4	10,050	-0.04%
2023/03/01	0	0.00	12	45.38	45.60	-12	9,884	-0.12%
2023/02/24	6	45.73	2	45.65	45.45	4	9,774	0.04%
2023/02/23	4	46.45	10	47.05	46.60	-6	9,572	-0.06%
2023/02/22	11	45.49	24	45.79	47.20	-13	9,388	-0.14%
2023/02/21	51	46.87	57	46.66	46.70	-6	9,065	-0.07%
2023/02/20	30	43.39	19	44.76	46.35	11	7,673	0.14%
2023/02/17	2	42.05	0	0.00	42.15	2	7,037	0.03%
2023/02/16	15	42.55	19	42.46	42.35	-4	6,955	-0.06%
2023/02/15	2	40.90	2	40.65	40.75	0	6,725	0.00%
2023/02/14	1	40.10	1	40.20	39.80	0	6,699	0.00%
2023/02/13	0	0.00	11	39.81	39.95	-11	6,721	-0.16%
2023/02/10	5	40.01	0	0.00	39.90	5	6,759	0.07%
2023/02/09	3	41.53	2	41.45	41.35	1	6,706	0.01%
2023/02/08	1	41.75	5	41.20	41.05	-4	6,678	-0.06%
2023/02/07	0	0.00	1	41.00	41.25	-1	6,645	-0.02%
2023/02/03	0	0.00	6	40.39	40.45	-6	6,578	-0.09%
2023/01/31	6	39.30	0	0.00	39.65	6	6,526	0.09%
2023/01/30	0	0.00	3	38.78	38.85	-3	6,526	-0.05%
2023/01/13	1	38.20	1	38.50	38.00	0	6,533	0.00%
2023/01/12	1	38.75	0	0.00	38.70	1	6,519	0.02%
2023/01/11	4	39.09	0	0.00	39.00	4	6,554	0.06%
2023/01/10	0	0.00	1	40.50	40.10	-1	6,526	-0.02%
2023/01/06	0	0.00	2	40.10	40.05	-2	6,595	-0.03%
2023/01/05	0	0.00	2	40.55	40.05	-2	6,654	-0.03%
2023/01/03	0	0.00	1	40.00	39.95	-1	6,679	-0.01%
2022/12/30	1	39.70	0	0.00	39.45	1	6,707	0.01%
2022/12/26	1	40.45	1	41.35	40.00	0	6,852	0.00%
2022/12/23	1	41.15	1	40.90	41.00	0	6,825	0.00%
2022/12/22	18	42.35	20	41.85	41.50	-2	6,795	-0.03%
2022/12/21	8	42.34	24	42.21	42.40	-16	6,585	-0.24%
2022/12/20	10	42.03	15	41.74	40.65	-5	6,274	-0.08%
2022/12/19	3	39.60	10	41.25	41.25	-7	5,759	-0.12%
2022/12/15	8	40.58	6	40.65	40.50	2	5,680	0.04%
2022/12/14	0	0.00	0.1	39.90	39.70	-0.1	5,709	0.00%
2022/12/13	1	40.10	20	39.70	39.65	-19	5,901	-0.32%
2022/12/12	1	39.95	1	39.95	39.95	0	6,241	0.00%
2022/12/09	1	40.05	1	40.75	39.90	0	6,895	0.00%
2022/12/08	5	39.80	1	40.00	39.80	4	6,969	0.06%
2022/12/07	14	39.88	11	40.15	39.75	3	6,967	0.04%
2022/12/06	18.1	42.37	15	41.80	41.65	3.1	6,883	0.05%
2022/12/05	1	41.80	10	42.20	41.70	-9	6,639	-0.14%
2022/12/01	25	41.88	0	0.00	41.60	25	6,509	0.38%
2022/11/30	17	42.45	13	42.38	41.80	4	6,398	0.06%
2022/11/29	11	41.06	3	41.23	41.25	8	6,186	0.13%
2022/11/28	25	42.30	31	41.68	41.70	-6	6,208	-0.10%
2022/11/25	21	41.54	21	41.60	42.30	0	5,779	0.00%
2022/11/24	36	39.04	16	39.02	38.85	20	5,224	0.38%
2022/11/18	2	37.35	5	37.90	37.30	-3	5,005	-0.06%
2022/11/17	6	38.37	1	38.65	38.45	5	4,945	0.10%
2022/11/15	0	0.00	1	37.25	37.85	-1	4,921	-0.02%
2022/11/11	0	0.00	1	37.35	36.80	-1	4,958	-0.02%
2022/11/10	1	37.80	0	0.00	37.80	1	4,919	0.02%
2022/11/09	2	38.15	2	37.70	37.90	0	4,957	0.00%
2022/11/08	2	38.25	4	38.33	37.45	-2	4,996	-0.04%
2022/11/04	2	37.20	2	37.40	37.40	0	5,071	0.00%
2022/11/03	2	36.70	2	36.85	36.90	0	5,053	0.00%
2022/11/02	2	36.73	6	36.76	36.60	-4	5,083	-0.08%
2022/11/01	1	36.35	1	36.30	36.40	0	5,097	0.00%
2022/10/31	0	0.00	5	36.00	35.75	-5	5,187	-0.10%
2022/10/28	0	0.00	1	35.65	35.25	-1	5,227	-0.02%
2022/10/27	0	0.00	1	35.65	36.30	-1	5,247	-0.02%
2022/10/26	1	34.50	2	35.03	35.05	-1	5,287	-0.02%
2022/10/25	2	34.80	7	35.20	34.85	-5	5,348	-0.09%
2022/10/24	1	34.90	3	35.17	34.80	-2	5,376	-0.04%
2022/10/21	2	34.60	0	0.00	34.30	2	5,389	0.04%
2022/10/20	8	35.28	0	0.00	35.30	8	5,381	0.15%
2022/10/19	4	36.48	8	36.48	36.10	-4	5,391	-0.07%
2022/10/14	5	35.25	1	34.90	35.05	4	5,487	0.07%
2022/10/13	3	34.57	10	33.75	33.40	-7	5,492	-0.13%
2022/10/12	6	36.04	1	35.95	35.70	5	5,461	0.09%
2022/10/11	8	36.49	0	0.00	36.10	8	5,477	0.15%
2022/10/07	0	0.00	1	38.25	38.20	-1	5,656	-0.02%
2022/10/06	7	38.43	9	38.35	38.20	-2	5,817	-0.03%
2022/10/05	1	37.35	1	36.85	36.90	0	5,703	0.00%
2022/10/04	0	0.00	1	36.75	37.05	-1	5,697	-0.02%
2022/10/03	5	35.32	4	35.40	35.65	1	5,696	0.02%
2022/09/30	3	35.28	1	34.10	35.50	2	5,806	0.03%
2022/09/29	1	35.30	1	35.80	35.35	0	5,817	0.00%
2022/09/28	2	35.60	0	0.00	34.85	2	5,833	0.03%
2022/09/27	5	35.71	4	36.15	36.50	1	5,809	0.02%
2022/09/26	10	36.22	7	35.56	35.75	3	5,831	0.05%
2022/09/23	4	38.40	0	0.00	38.05	4	5,846	0.07%
2022/09/22	4	38.40	0	0.00	39.10	4	5,876	0.07%
2022/09/21	6	39.15	0	0.00	38.90	6	5,857	0.10%
2022/09/20	13	38.76	6	38.70	39.35	7	5,801	0.12%
2022/09/19	19	39.96	2	39.10	38.95	17	5,647	0.30%
2022/09/16	58	41.20	69	41.85	41.60	-11	5,366	-0.20%
2022/09/15	1	40.10	0	0.00	39.20	1	4,783	0.02%
2022/09/13	0	0.00	1	39.65	39.15	-1	4,738	-0.02%
2022/09/12	0	0.00	1	39.00	39.20	-1	4,743	-0.02%
2022/09/06	5	37.37	3	37.10	37.00	2	4,806	0.04%
2022/09/05	3	38.50	0	0.00	38.15	3	4,777	0.06%
2022/09/02	2	40.58	3	40.97	40.30	-1	4,717	-0.02%
2022/09/01	1	40.25	10	40.35	39.55	-9	4,520	-0.20%
2022/08/31	2	39.40	2	39.15	39.15	0	4,456	0.00%
2022/08/30	0	0.00	1	38.20	38.15	-1	4,752	-0.02%
2022/08/26	16	39.56	13	39.72	39.60	3	4,835	0.06%
2022/08/25	1	38.45	1	38.70	38.75	0	4,848	0.00%
2022/08/24	6	38.30	7	38.15	38.10	-1	5,138	-0.02%
2022/08/17	0	0.00	4	39.45	39.70	-4	5,298	-0.08%
2022/08/16	2	39.25	0	0.00	39.15	2	5,267	0.04%
2022/08/15	3	38.90	1	39.10	39.10	2	5,227	0.04%
2022/08/12	1	37.70	0	0.00	38.05	1	5,186	0.02%
2022/08/11	2	38.35	4	38.11	37.90	-2	5,185	-0.04%
2022/08/10	0	0.00	5	38.07	38.25	-5	5,096	-0.10%
2022/08/09	6	37.78	0	0.00	37.95	6	5,102	0.12%
2022/08/08	1	36.60	0	0.00	37.55	1	5,119	0.02%
2022/08/05	6	37.10	8	37.99	37.60	-2	5,162	-0.04%
2022/08/03	1	35.95	0	0.00	36.05	1	5,170	0.02%
2022/08/02	4	36.53	0	0.00	36.50	4	5,192	0.08%
2022/08/01	2	38.40	0	0.00	38.35	2	5,145	0.04%
2022/07/28	0	0.00	30	37.25	36.60	-30	5,127	-0.59%
2022/07/27	30	36.66	0	0.00	36.65	30	5,139	0.58%
2022/07/21	6	36.82	8	37.12	37.35	-2	5,315	-0.04%
2022/07/20	5	36.18	1	36.30	36.05	4	5,269	0.08%
2022/07/18	2	36.05	2	36.00	36.10	0	5,373	0.00%
2022/07/15	3	36.35	7	36.41	36.00	-4	5,369	-0.07%
2022/07/14	7	34.03	4	35.85	36.30	3	5,204	0.06%
2022/07/12	3	32.50	28	32.30	32.25	-25	5,178	-0.48%
2022/07/11	10	33.95	0	0.00	33.95	10	5,214	0.19%
2022/07/08	0	0.00	4	33.66	33.60	-4	5,283	-0.08%
2022/07/07	3	31.45	3	30.75	31.50	0	5,211	0.00%
2022/07/06	2	31.00	0	0.00	30.25	2	5,275	0.04%
2022/07/04	0	0.00	1	31.00	31.00	-1	5,410	-0.02%
2022/07/01	0	32.50	1	33.15	31.70	-1	5,539	-0.02%
2022/06/30	1	34.95	0	0.00	34.00	1	5,642	0.02%
2022/06/29	3	35.77	0	0.00	35.90	3	5,690	0.05%
2022/06/28	1	36.70	0	0.00	36.80	1	5,901	0.02%
2022/06/27	7	37.54	3	37.60	37.80	4	6,692	0.06%
2022/06/24	13	37.15	13	37.42	36.85	0	6,996	0.00%
2022/06/23	20	36.19	22	36.02	35.95	-2	7,501	-0.03%
2022/06/22	1	35.90	0	0.00	35.60	1	8,370	0.01%
2022/06/21	5	35.94	1	36.30	36.70	4	9,175	0.04%
2022/06/20	3	36.03	0	0.00	35.10	3	9,495	0.03%
2022/06/17	0	0.00	2	37.03	36.95	-2	9,504	-0.02%
2022/06/16	3	38.22	2	38.00	37.40	1	9,509	0.01%
2022/06/15	4	38.91	4	38.51	38.30	0	9,536	0.00%
2022/06/14	2	38.35	0	0.00	39.10	2	9,575	0.02%
2022/06/13	5	38.80	2	38.78	38.80	3	9,597	0.03%
2022/06/10	10	40.00	10	39.85	40.00	0	9,611	0.00%
2022/06/08	48	41.61	51	41.46	41.25	-3	9,651	-0.03%
2022/06/07	7	40.07	1	40.70	40.30	6	9,377	0.06%
2022/06/06	1	39.40	0	0.00	39.15	1	9,352	0.01%
2022/06/02	0	0.00	1	40.01	40.00	-1	9,466	-0.01%
2022/06/01	2	41.43	4	42.03	40.75	-2	9,549	-0.02%
2022/05/30	2	39.30	0	0.00	39.15	2	9,594	0.02%
2022/05/27	4	38.25	6.1	38.59	38.10	-2.1	9,640	-0.02%
2022/05/26	2	37.55	0	0.00	37.40	2	9,685	0.02%
2022/05/24	2	38.30	0	0.00	37.50	2	9,920	0.02%
2022/05/20	0.1	38.50	0	0.00	38.35	0.1	10,206	0.00%
2022/05/19	0	0.00	2	37.30	38.40	-2	10,389	-0.02%
2022/05/16	0	0.00	5	37.35	37.35	-5	11,789	-0.04%
2022/05/12	0	36.90	4	35.43	35.00	-4	11,857	-0.03%
2022/05/11	1	37.70	0	0.00	37.30	1	11,831	0.01%
2022/05/10	1	38.20	0	0.00	38.25	1	11,976	0.01%
2022/05/09	1	38.85	0	0.00	38.60	1	12,027	0.01%
2022/05/06	0	0.00	1	39.65	39.85	-1	12,155	-0.01%
2022/05/05	0	0.00	0	41.75	41.00	0	12,278	0.00%
2022/04/29	2	39.50	0	0.00	39.00	2	12,634	0.02%
2022/04/28	2	39.10	0	0.00	38.70	2	12,814	0.02%
2022/04/27	0	38.70	10	38.75	38.65	-10	12,841	-0.08%
2022/04/26	1	41.00	1	40.95	40.70	0	12,772	0.00%
2022/04/25	6	40.88	10.1	41.26	40.95	-4.1	12,852	-0.03%
2022/04/21	1	43.60	3	43.40	43.60	-2	13,093	-0.02%
2022/04/20	0	0.00	32	43.06	42.95	-32	13,319	-0.24%
2022/04/19	34	42.23	0	0.00	42.05	34	13,467	0.25%
2022/04/15	4	44.14	0	0.00	43.80	4	13,993	0.03%
2022/04/14	1	45.50	1	45.30	45.10	0	14,415	0.00%
2022/04/12	0	0.00	1	43.60	44.20	-1	14,967	-0.01%
2022/04/11	2	44.15	13	44.40	44.00	-11	15,448	-0.07%
2022/04/08	0.1	46.13	0	0.00	45.75	0.1	15,823	0.00%
2022/04/07	10	46.02	2	45.88	45.20	8	16,675	0.05%
2022/04/06	8.1	47.40	7	47.37	47.15	1.1	16,890	0.01%
2022/04/01	9	46.29	17	46.19	46.10	-8	17,214	-0.05%
2022/03/31	23	47.35	2	47.33	46.80	21	18,222	0.12%
2022/03/30	47	48.76	39	48.65	48.25	8	19,103	0.04%
2022/03/29	10	47.81	8	47.60	46.95	2	21,757	0.01%
2022/03/28	16	48.13	7	48.02	47.60	9	22,374	0.04%
2022/03/25	21	47.60	13	47.72	47.65	8	22,255	0.04%
2022/03/24	10	47.19	19	47.19	45.90	-9	21,832	-0.04%
2022/03/23	35	45.76	41	45.58	45.75	-6	21,678	-0.03%
2022/03/21	3	43.42	1	42.90	42.65	2	24,311	0.01%
2022/03/18	0	0.00	10	43.40	43.30	-10	25,021	-0.04%
2022/03/17	10	42.90	2	42.90	42.55	8	25,932	0.03%
2022/03/16	1	41.70	0	0.00	41.40	1	26,305	0.00%
2022/03/15	7	42.01	7	42.11	41.90	0	26,355	0.00%
2022/03/14	7	42.70	7	42.54	43.15	0	26,570	0.00%
2022/03/10	2	44.00	1	43.90	43.35	1	27,079	0.00%
2022/03/09	1	42.40	0	0.00	42.65	1	27,036	0.00%
2022/03/08	2	42.20	0	0.00	41.75	2	27,012	0.01%
2022/03/07	3	43.57	3	43.58	43.00	0	26,897	0.00%
2022/03/04	9	46.81	3	46.48	45.50	6	26,779	0.02%
2022/03/03	1	46.60	6	47.57	46.55	-5	26,680	-0.02%
2022/03/02	7	46.36	7	46.71	46.90	0	26,600	0.00%
2022/03/01	2	46.78	4	46.86	46.85	-2	26,662	-0.01%
2022/02/25	3	45.07	1	45.15	44.80	2	26,695	0.01%
2022/02/24	2	44.46	7	45.45	44.05	-5	26,666	-0.02%
2022/02/23	3	46.50	1	46.00	46.50	2	26,540	0.01%
2022/02/22	2	46.30	5	46.34	45.40	-3	26,548	-0.01%
2022/02/21	8	47.95	14	47.84	47.75	-6	26,443	-0.02%
2022/02/18	11	46.66	12	47.17	47.95	-1	26,335	0.00%
2022/02/17	53	48.10	48	48.25	46.70	5	26,355	0.02%
2022/02/16	18	46.14	17	46.61	48.15	1	25,774	0.00%
2022/02/15	0	0.00	3	44.45	43.80	-3	25,474	-0.01%
2022/02/14	2	43.97	0	0.00	43.50	2	25,529	0.01%
2022/02/11	1	45.30	2	45.70	45.70	-1	25,612	0.00%
2022/02/10	0	0.00	1.1	45.95	45.20	-1.1	25,949	0.00%
2022/02/09	6	45.08	0	0.00	45.20	6	25,870	0.02%
2022/02/08	0	0.00	0	45.00	44.95	0	25,855	0.00%
2022/02/07	2	42.73	0	0.00	43.90	2	25,760	0.01%
2022/01/26	0	41.50	91	41.50	41.60	-91	25,716	-0.35%
2022/01/25	12	41.31	1	40.90	40.80	11	26,178	0.04%
2022/01/24	8	42.90	12	42.33	42.80	-4	26,203	-0.02%
2022/01/21	20	42.98	1	43.65	42.55	19	26,324	0.07%
2022/01/20	4	44.49	1	44.85	44.45	3	26,539	0.01%
2022/01/19	9	44.99	8	45.12	44.80	1	27,174	0.00%
2022/01/18	4	46.10	17	45.49	44.80	-13	27,675	-0.05%
2022/01/17	12	45.43	8	45.64	45.60	4	27,640	0.01%
2022/01/14	1	45.79	1	44.90	44.15	0	27,650	0.00%
2022/01/13	10	45.67	9	45.46	45.65	1	27,830	0.00%
2022/01/12	12	46.64	7	46.59	46.00	5	28,004	0.02%
2022/01/11	14	48.01	18	46.53	46.50	-4	27,968	-0.01%
2022/01/10	13	48.14	15	47.56	48.70	-2	27,612	-0.01%
2022/01/07	53	48.64	55	47.92	47.75	-2	27,341	-0.01%
2022/01/06	8	49.84	11	50.01	49.60	-3	26,889	-0.01%
2022/01/05	17	51.44	11	51.15	50.40	6	26,623	0.02%
2022/01/04	34	50.97	52	51.72	52.10	-18	26,245	-0.07%
2022/01/03	52	50.37	54	50.21	50.70	-2	25,790	-0.01%
2021/12/30	43	51.77	30	51.53	50.30	13	25,335	0.05%
2021/12/29	19	50.74	17	50.51	50.60	2	24,493	0.01%
2021/12/28	24	50.31	17	50.47	50.00	7	24,195	0.03%
2021/12/27	32	50.84	27	50.77	51.70	5	23,728	0.02%
2021/12/24	44	50.15	34	50.21	49.40	10	22,652	0.04%
2021/12/23	74	49.86	77	49.82	49.90	-3	21,538	-0.01%
2021/12/22	18	44.58	35	46.30	47.35	-17	18,101	-0.09%
2021/12/21	34	43.96	29	43.28	43.05	5	17,170	0.03%
2021/12/20	29	45.40	23	44.96	45.15	6	16,748	0.04%
2021/12/17	41	45.82	44	46.02	45.40	-3	16,239	-0.02%
2021/12/16	70	46.04	92	46.37	46.25	-22	15,573	-0.14%
2021/12/15	74	42.64	81	43.34	43.80	-7	13,999	-0.05%
2021/12/14	5	40.70	0	0.00	40.80	5	12,584	0.04%
2021/12/13	11	40.73	33	41.74	42.25	-22	11,852	-0.19%
2021/12/10	20	39.25	0	0.00	38.45	20	10,891	0.18%
2021/12/09	8	38.63	3	38.50	38.30	5	10,460	0.05%
2021/12/08	4	38.60	14	38.50	38.20	-10	10,373	-0.10%
2021/12/07	8	38.83	25	39.00	39.10	-17	10,132	-0.17%
2021/12/06	3	37.05	6	37.08	37.20	-3	9,605	-0.03%
2021/12/03	1	36.10	1	36.20	36.20	0	9,602	0.00%
2021/12/02	5	36.59	5	35.65	35.65	0	9,638	0.00%
2021/11/30	5	36.00	0	0.00	36.25	5	9,693	0.05%
2021/11/26	10	37.05	10	35.75	35.75	0	9,817	0.00%
2021/11/25	15	37.58	12	37.25	37.10	3	9,738	0.03%
2021/11/24	1	37.80	6.1	38.00	38.05	-5.1	9,614	-0.05%
2021/11/23	10	37.65	19	37.14	36.85	-9	9,542	-0.09%
2021/11/19	4	37.45	26	37.42	37.35	-22	9,684	-0.23%
2021/11/17	119	37.25	20	37.40	37.15	99	9,687	1.02%	大買/
2021/11/16	34	38.04	25	37.33	37.30	9	9,737	0.09%
2021/11/15	45	37.69	33	38.35	38.40	12	9,596	0.13%
2021/11/12	26	37.35	86	37.35	37.20	-60	9,510	-0.63%
2021/11/11	38	37.34	40	36.89	36.55	-2	9,519	-0.02%
2021/11/10	1	37.20	14	37.48	37.30	-13	9,529	-0.14%
2021/11/09	32	37.43	13	37.13	37.70	19	9,481	0.20%
2021/11/08	4	35.23	0	0.00	35.50	4	9,209	0.04%
2021/11/05	2	35.00	8	34.63	34.40	-6	9,380	-0.06%
2021/11/03	2	35.63	5	35.44	35.20	-3	9,455	-0.03%
2021/11/02	18	37.70	23	37.28	35.45	-5	9,494	-0.05%
2021/11/01	0	0.00	11	37.00	36.80	-11	9,020	-0.12%
2021/10/29	15.1	36.98	17	36.96	36.80	-1.9	8,881	-0.02%
2021/10/28	34	37.00	35	37.00	36.30	-1	8,571	-0.01%
2021/10/27	65	36.78	48	37.02	36.30	17	8,202	0.21%
2021/10/26	32	36.45	27.2	37.18	37.25	4.8	7,558	0.06%
2021/10/25	0.2	34.15	30	34.21	33.90	-29.8	7,035	-0.42%
2021/10/22	3	34.90	15	35.38	34.80	-12	7,167	-0.17%
2021/10/21	20	35.14	14	34.81	35.30	6	7,157	0.08%
2021/10/20	43	35.65	16	35.21	35.30	27	7,123	0.38%
2021/10/19	1	33.40	3	33.00	33.00	-2	6,882	-0.03%
2021/10/18	2	32.25	0	0.00	32.20	2	6,882	0.03%
2021/10/08	3	32.85	0	0.00	31.30	3	7,645	0.04%
2021/10/07	1	31.50	0	0.00	31.65	1	7,809	0.01%
2021/10/06	2	31.00	2	30.58	30.55	0	8,574	0.00%
2021/10/05	1	30.10	5	29.50	30.60	-4	9,372	-0.04%
2021/09/28	2	32.35	0	0.00	32.35	2	12,399	0.02%
2021/09/24	3	32.58	2	32.80	32.70	1	12,832	0.01%
2021/09/23	2	32.65	0	0.00	32.05	2	13,219	0.02%
2021/09/22	0	0.00	1	31.40	31.50	-1	13,700	-0.01%
2021/09/17	3	32.35	0	0.00	32.35	3	15,407	0.02%
2021/09/16	1	33.35	7	32.70	32.65	-6	15,957	-0.04%
2021/09/15	3	32.50	0	0.00	32.60	3	16,277	0.02%
2021/09/14	0	0.00	1	32.45	32.15	-1	16,573	-0.01%
2021/09/13	1	33.10	2	32.95	32.65	-1	16,735	-0.01%
2021/09/10	3	32.62	0	0.00	32.85	3	16,909	0.02%
2021/09/09	1	32.95	4	32.35	33.00	-3	17,150	-0.02%
2021/09/08	4	32.38	2	32.48	32.05	2	17,334	0.01%
2021/09/07	4	32.80	3	33.50	33.45	1	17,836	0.01%
2021/09/06	18	34.19	4	33.78	33.45	14	18,298	0.08%
2021/09/03	2	34.90	10.1	35.00	34.90	-8.1	18,328	-0.04%
2021/09/02	7	35.15	16	34.99	34.45	-9	18,386	-0.05%
2021/09/01	7	36.29	2	36.70	35.80	5	18,456	0.03%
2021/08/31	12	36.28	2	35.95	35.95	10	18,438	0.05%
2021/08/30	0	0.00	2	36.15	35.90	-2	18,637	-0.01%
2021/08/27	13	36.27	2	36.23	35.65	11	18,817	0.06%
2021/08/26	1	36.55	1	36.85	36.85	0	19,040	0.00%
2021/08/25	4	35.44	6	35.78	36.10	-2	19,122	-0.01%
2021/08/24	4	34.75	6	34.74	34.25	-2	19,301	-0.01%
2021/08/23	5	34.47	6	34.71	34.90	-1	19,627	-0.01%
2021/08/20	3	33.13	5	33.85	34.05	-2	19,925	-0.01%
2021/08/19	9	34.09	7	32.87	32.50	2	20,009	0.01%
2021/08/18	13	32.29	20	32.73	34.45	-7	20,301	-0.03%
2021/08/17	15	33.02	8	31.80	31.80	7	20,427	0.03%
2021/08/16	12	35.00	12.1	34.60	34.10	-0.1	20,432	0.00%
2021/08/13	23	36.81	27	36.70	35.80	-4	20,452	-0.02%
2021/08/12	8	38.41	17	38.21	38.25	-9	20,523	-0.04%
2021/08/11	19	38.31	18	38.20	38.95	1	20,594	0.00%
2021/08/10	5	37.98	13	37.85	37.65	-8	20,667	-0.04%
2021/08/09	18	37.83	7	37.28	37.05	11	20,854	0.05%
2021/08/06	10	37.40	24	37.79	37.60	-14	21,081	-0.07%
2021/08/05	8	36.66	9	36.82	36.60	-1	21,273	0.00%
2021/08/04	3	37.77	2	37.60	37.45	1	21,764	0.00%
2021/08/03	5	37.70	3	37.70	37.65	2	22,054	0.01%
2021/08/02	5	37.64	5	37.85	38.00	0	22,273	0.00%
2021/07/30	5	38.18	3	38.28	37.90	2	22,477	0.01%
2021/07/28	10	37.97	2	39.25	38.10	8	22,900	0.03%
2021/07/27	9	40.06	1	39.45	39.65	8	23,195	0.03%
2021/07/26	7	41.55	35	41.28	41.60	-28	23,492	-0.12%
2021/07/23	46	39.98	15	40.17	40.05	31	24,314	0.13%
2021/07/22	23	38.88	4	39.20	38.90	19	24,927	0.08%
2021/07/21	3	38.43	6	38.11	37.75	-3	25,844	-0.01%
2021/07/20	14	38.28	10	38.48	37.75	4	25,772	0.02%
2021/07/19	10	40.28	2	39.95	39.80	8	25,664	0.03%
2021/07/16	32	41.08	36	40.59	40.50	-4	25,559	-0.02%
2021/07/15	25	40.79	30	41.01	40.90	-5	25,443	-0.02%
2021/07/14	16.1	40.69	16	41.01	40.45	0.1	25,327	0.00%
2021/07/13	50	43.27	81	43.30	41.35	-31	25,095	-0.12%
2021/07/12	17	42.20	34	42.36	43.15	-17	24,316	-0.07%
2021/07/09	51	42.29	34	42.69	41.20	17	23,498	0.07%
2021/07/08	65	41.78	18	41.58	42.40	47	22,982	0.20%
2021/07/07	66	41.86	36	41.67	40.80	30	22,452	0.13%
2021/07/06	0	0.00	15.1	42.71	43.00	-15.1	21,586	-0.07%
2021/07/05	18	39.24	23.2	39.51	39.10	-5.2	21,259	-0.02%
2021/07/02	6	37.68	9	37.85	37.60	-3	21,926	-0.01%
2021/07/01	39.1	37.41	65	37.44	36.90	-26	21,974	-0.12%
2021/06/30	64.1	38.91	34	38.59	38.15	30.1	21,976	0.14%
2021/06/29	27.1	38.43	124	39.86	37.25	-96.9	21,852	-0.44%	大賣/
2021/06/28	197	40.11	60	40.02	39.75	137	21,547	0.64%	大買/鉅額交易
2021/06/25	6	37.33	23.4	39.49	39.80	-17.4	20,099	-0.09%
2021/06/24	9.4	35.94	12	35.86	36.20	-2.7	19,674	-0.01%
2021/06/23	5	35.04	16	35.27	35.80	-11	19,435	-0.06%
2021/06/22	7	33.84	33	33.44	33.40	-26	19,356	-0.13%
2021/06/21	12	34.57	3	34.22	34.05	9	19,369	0.05%
2021/06/18	19	36.45	20	36.82	35.85	-1	19,561	-0.01%
2021/06/17	61	36.34	68	36.12	36.30	-7	21,100	-0.03%
2021/06/16	77	36.54	87	35.81	35.25	-10	22,480	-0.04%
2021/06/15	68	35.41	41.1	35.75	36.55	26.9	23,594	0.11%
2021/06/11	27	33.68	20	33.25	33.25	7	24,009	0.03%
2021/06/10	1.1	33.26	9	33.38	33.20	-7.9	24,903	-0.03%
2021/06/09	2	33.75	0	0.00	33.25	2	25,010	0.01%
2021/06/08	3	34.45	10	34.75	34.75	-7	24,966	-0.03%
2021/06/07	6	34.44	5	35.90	34.30	1	24,939	0.00%
2021/06/04	19	36.31	9	36.57	36.10	10	24,757	0.04%
2021/06/03	31	36.18	28	37.40	36.20	3	24,630	0.01%
2021/06/02	14	35.71	14	35.59	35.40	0	24,417	0.00%
2021/06/01	33	36.78	31	36.74	36.70	2	24,292	0.01%
2021/05/31	9	36.64	38	36.19	36.40	-29	24,079	-0.12%
2021/05/28	15	33.66	14	32.81	33.80	1	24,205	0.00%
2021/05/27	9	30.87	5	30.96	30.75	4	24,751	0.02%
2021/05/26	40	30.52	31	30.43	30.40	9	24,713	0.04%
2021/05/25	1	30.25	2	30.85	31.15	-1	24,380	0.00%
2021/05/24	11	28.40	11	27.51	28.35	0	24,247	0.00%
2021/05/21	15	27.97	2	28.00	27.90	13	24,179	0.05%
2021/05/20	16	27.57	17	26.65	26.65	-1	24,303	0.00%
2021/05/19	4	27.71	2	27.68	27.65	2	24,174	0.01%
2021/05/18	9	27.75	3	27.95	28.15	6	24,050	0.02%
2021/05/17	5	25.83	2	25.70	25.60	3	23,768	0.01%
2021/05/14	29	29.68	25	28.91	28.40	4	23,502	0.02%
2021/05/13	16	29.81	20.1	30.07	29.85	-4.1	23,224	-0.02%
2021/05/12	31	31.98	31	31.29	30.40	0	22,926	0.00%
2021/05/11	61.1	32.05	10.1	32.70	32.10	51	22,378	0.23%
2021/05/10	11	35.22	6	35.66	35.30	5	22,094	0.02%
2021/05/07	23.1	35.12	19	35.29	36.95	4.1	21,966	0.02%
2021/05/06	9	35.18	7.1	34.70	34.30	1.9	21,867	0.01%
2021/05/05	20	35.52	6	36.72	34.45	14	21,673	0.06%
2021/05/04	9	37.31	12	35.65	36.10	-3	21,592	-0.01%
2021/05/03	8	40.05	15	40.32	38.70	-7	21,235	-0.03%
2021/04/29	44.1	45.89	56.5	44.89	42.95	-12.4	20,791	-0.06%
2021/04/28	56	42.98	69.2	43.50	45.10	-13.2	19,829	-0.07%
2021/04/27	58	42.02	60.1	42.04	41.00	-2.1	19,229	-0.01%
2021/04/26	5	39.90	0.3	39.90	39.90	4.7	18,422	0.03%
2021/04/23	14	35.82	1	35.80	36.30	13	18,508	0.07%
2021/04/22	0	0.00	1	34.45	33.00	-1	18,616	-0.01%
2021/04/21	0	0.00	2	33.60	34.40	-2	18,814	-0.01%
2021/04/16	1	35.90	11	36.11	36.40	-10	20,088	-0.05%
2021/04/15	2	35.40	0	0.00	35.70	2	20,268	0.01%
2021/04/14	6	34.72	0	34.00	35.10	6	20,395	0.03%
2021/04/13	1	38.80	0	0.00	37.00	1	20,488	0.00%
2021/04/12	3	35.53	14	36.02	38.00	-11	20,566	-0.05%
2021/04/09	4	37.80	34	37.86	37.80	-30	20,758	-0.14%
2021/04/08	29.1	41.56	39.1	41.95	41.95	-10.1	20,895	-0.05%
2021/04/07	2.1	38.75	12	38.48	38.90	-9.9	19,783	-0.05%
2021/04/06	10	34.02	1	34.70	35.40	9	19,602	0.05%
2021/04/01	5	30.72	9	30.80	32.20	-4	19,483	-0.02%
2021/03/31	8	29.14	4	29.18	29.30	4	19,341	0.02%
2021/03/30	11	28.95	15	28.90	29.30	-4	19,307	-0.02%
2021/03/29	23	26.67	7.2	26.57	26.95	15.8	19,141	0.08%
2021/03/26	4	25.63	69	25.47	26.20	-65	19,240	-0.34%
2021/03/25	7.3	26.12	9	26.17	25.75	-1.7	19,364	-0.01%
2021/03/24	3	24.87	2.5	24.15	25.30	0.5	20,185	0.00%
2021/03/23	5	24.20	11	24.49	24.45	-6	20,830	-0.03%
2021/03/22	54	26.72	61	26.58	26.00	-7	20,580	-0.03%
2021/03/19	87	24.65	47	24.52	25.55	40	19,048	0.21%
2021/03/18	55	22.79	41	22.88	23.25	14	17,938	0.08%
2021/03/17	15	20.02	25.1	20.50	21.15	-10.1	16,444	-0.06%
2021/03/16	20.1	19.56	81	19.61	19.25	-61	15,750	-0.39%
2021/03/15	2	18.35	43	18.50	18.50	-41	14,969	-0.27%
2021/03/12	4	17.70	1	17.80	17.90	3	15,063	0.02%
2021/03/11	1	17.40	3	17.67	17.70	-2	15,623	-0.01%
2021/03/10	5	17.09	2	17.00	17.00	3	15,916	0.02%
2021/03/09	28	16.79	28	17.10	17.10	0	16,439	0.00%
2021/03/08	19	16.93	5	16.78	16.80	14	17,152	0.08%
2021/03/05	11	17.30	0	0.00	17.30	11	17,645	0.06%
2021/03/04	16	17.23	3	17.35	17.35	13	17,670	0.07%
2021/03/03	13	18.56	12	18.12	17.80	1	17,605	0.01%
2021/03/02	15	19.43	16	19.38	19.45	-1	17,445	-0.01%
2021/02/26	12	17.37	21	17.72	17.85	-9	16,612	-0.05%
2021/02/25	6	17.55	12	17.60	17.55	-6	16,460	-0.04%
2021/02/24	23	17.73	10	17.98	17.50	13	16,430	0.08%
2021/02/23	13	17.62	0	0.00	17.50	13	16,298	0.08%
2021/02/22	53	18.11	47	17.87	17.70	6	16,355	0.04%
2021/02/19	1	17.10	2	17.15	17.25	-1	16,104	-0.01%
2021/02/18	1	16.70	9	16.97	16.85	-8	16,065	-0.05%
2021/02/17	7	16.60	24.3	16.52	16.60	-17.3	15,983	-0.11%
2021/02/05	27	15.99	5	15.80	15.80	22	15,950	0.14%
2021/02/04	10	16.10	5	16.10	16.10	5	16,037	0.03%
2021/02/03	0	0.00	5	16.31	16.10	-5	16,018	-0.03%
2021/02/02	11	16.32	12	16.17	16.15	-1	16,054	-0.01%
2021/02/01	40	16.29	35	16.46	16.20	5	16,069	0.03%
2021/01/29	6	16.79	0	0.00	16.50	6	16,124	0.04%
2021/01/28	8	17.16	55	16.85	17.05	-47	16,239	-0.29%
2021/01/27	1	16.60	145	16.61	16.65	-144	16,178	-0.89%	大賣/鉅額交易
2021/01/26	5	16.59	318	16.48	16.25	-313	16,403	-1.91%	大賣/鉅額交易
2021/01/25	72	15.83	70	16.05	15.95	2	16,194	0.01%
2021/01/22	60	15.92	57.5	16.06	15.95	2.5	16,058	0.02%
2021/01/21	65	16.29	67	16.72	15.90	-2	16,017	-0.01%
2021/01/20	174	16.97	80	16.49	16.40	94	15,875	0.59%	大買/
2021/01/19	191	17.51	195	17.68	17.55	-4	15,684	-0.03%	大買/大賣/
2021/01/18	1	17.00	36	17.20	17.20	-35	15,497	-0.23%
2021/01/15	217	18.13	1	17.65	17.80	216	15,367	1.41%	大買/鉅額交易
2021/01/14	25	17.81	103	18.08	18.25	-78	15,141	-0.52%	大賣/
2021/01/13	23	17.85	6	17.63	17.45	17	14,972	0.11%
2021/01/12	253	17.62	37	17.86	17.10	216	14,844	1.46%	大買/鉅額交易
2021/01/11	115	17.57	136	17.65	18.25	-21	14,511	-0.14%	大買/大賣/
2021/01/08	33	16.85	12	16.66	16.75	21	14,277	0.15%
2021/01/07	63	16.47	274	16.61	16.70	-211	14,733	-1.43%	大賣/鉅額交易
2021/01/06	126	16.18	52	16.28	16.00	74	14,688	0.50%	大買/
2021/01/05	61	16.65	0	0.00	16.55	61	14,508	0.42%
2021/01/04	91	16.55	300	16.83	16.95	-209	14,338	-1.46%	大賣/鉅額交易
2020/12/31	70	16.30	68	16.49	16.30	2	13,928	0.01%
2020/12/30	30	16.18	20	16.33	16.15	10	13,640	0.07%
2020/12/29	44	16.18	50	16.29	16.15	-6	13,589	-0.04%
2020/12/28	96	16.14	12	16.14	16.15	84	13,565	0.62%
2020/12/25	83	16.41	31	16.48	16.50	52	13,417	0.39%
2020/12/24	23	16.20	15	16.26	16.30	8	13,307	0.06%
2020/12/23	145	15.74	143	15.86	15.85	2	13,152	0.02%	大買/大賣/
2020/12/22	71	16.26	80	15.80	15.70	-9	13,100	-0.07%
2020/12/21	40	16.56	23	16.82	16.55	17	12,998	0.13%
2020/12/18	263	17.06	136	16.77	16.70	127	13,098	0.97%	大買/大賣/鉅額交易
2020/12/17	29	16.43	94	16.56	17.35	-65	12,820	-0.51%
2020/12/16	5	15.85	23	15.88	15.80	-18	12,522	-0.14%
2020/12/15	60	15.80	24	16.03	15.80	36	12,475	0.29%
2020/12/14	30	16.25	125	15.68	16.20	-95	12,329	-0.77%	大賣/
2020/12/11	99	15.28	26	15.04	15.30	73	11,888	0.61%
2020/12/10	13	15.73	46	15.78	15.45	-33	11,707	-0.28%
2020/12/09	31	15.49	8	15.45	15.35	23	11,550	0.20%
2020/12/08	47	15.81	10	15.60	15.80	37	11,360	0.33%
2020/12/07	118	15.16	33	15.68	16.00	85	11,045	0.77%	大買/
2020/12/04	12	15.39	23	15.43	15.50	-11	10,384	-0.11%
2020/12/03	3	15.10	13	15.19	15.15	-10	10,014	-0.10%
2020/12/02	69	14.31	219	14.76	14.60	-150	9,500	-1.58%	大賣/鉅額交易
2020/12/01	13	13.66	18	13.82	14.20	-5	8,759	-0.06%
2020/11/30	3	12.70	10	12.77	12.95	-7	8,208	-0.09%
2020/11/27	0	0.00	11	12.33	12.60	-11	8,177	-0.13%
2020/11/26	38	12.74	36	12.61	12.35	2	8,290	0.02%
2020/11/25	1	12.25	21	12.36	12.00	-20	7,863	-0.25%
2020/11/24	5	11.90	5	11.90	11.90	0	7,777	0.00%
2020/11/23	15	11.85	5	11.90	11.90	10	7,737	0.13%
2020/11/20	0	0.00	3	11.85	11.85	-3	7,713	-0.04%
2020/11/19	5	11.95	1	11.90	11.95	4	7,714	0.05%
2020/11/18	5	11.70	0	0.00	11.50	5	7,661	0.07%
2020/11/17	0	0.00	1	11.55	11.70	-1	7,784	-0.01%
2020/11/16	5	11.55	0	0.00	11.35	5	7,756	0.06%
2020/11/13	8	11.24	3	11.40	11.40	5	7,779	0.06%
2020/11/12	1	11.20	5	12.00	11.40	-4	7,793	-0.05%
2020/11/10	1	11.75	5	11.95	11.60	-4	7,638	-0.05%
2020/11/06	1	12.15	0	0.00	12.15	1	7,633	0.01%
2020/11/05	0	0.00	39	12.59	12.40	-39	7,524	-0.52%
2020/11/04	3	12.05	13	12.26	12.15	-10	7,283	-0.14%
2020/11/03	6	12.05	16	12.42	12.05	-10	7,167	-0.14%
2020/11/02	0	0.00	5	11.85	11.80	-5	6,852	-0.07%
2020/10/28	0	0.00	12	11.81	11.55	-12	6,764	-0.18%
2020/10/26	17	12.20	10	12.10	11.95	7	6,669	0.10%
2020/10/23	5	11.85	9	12.02	12.00	-4	6,583	-0.06%
2020/10/22	6	12.02	5	11.95	11.95	1	6,535	0.02%
2020/10/21	30	12.05	1	12.05	12.05	29	6,496	0.45%
2020/10/20	10	11.90	2	12.00	12.20	8	6,428	0.12%
2020/10/19	3	11.78	2	12.05	12.25	1	6,340	0.02%
2020/10/16	64	12.11	5	12.45	11.50	59	6,182	0.95%
2020/10/15	13	12.28	68	12.28	12.40	-55	5,884	-0.93%
2020/10/14	5	10.55	0	0.00	11.30	5	5,207	0.10%
2020/10/13	0	0.00	10	10.25	10.40	-10	5,081	-0.20%
2020/10/12	3	10.60	87	10.40	10.40	-84	5,080	-1.65%
2020/10/08	2	10.50	0	0.00	10.45	2	5,104	0.04%
2020/10/07	0	0.00	10	10.55	10.55	-10	5,218	-0.19%
2020/10/05	10	10.25	10	10.25	10.40	0	5,580	0.00%
2020/09/30	5	10.15	0	0.00	10.05	5	5,524	0.09%
2020/09/28	0	0.00	2	9.99	10.20	-2	5,547	-0.04%
2020/09/25	5	9.80	0	0.00	9.73	5	5,558	0.09%
2020/09/23	0	0.00	1	10.45	10.50	-1	5,481	-0.02%
2020/09/22	24	12.02	14	11.76	11.50	10	5,275	0.19%
2020/09/21	93	11.94	43	11.99	12.00	50	4,595	1.09%
2020/09/18	3	10.95	5	10.80	10.95	-2	4,053	-0.05%
2020/09/14	10	10.30	10	10.15	10.10	0	3,746	0.00%
2020/09/11	1	9.93	0	0.00	9.75	1	3,660	0.03%
2020/09/10	0	0.00	3	10.13	10.10	-3	3,634	-0.08%
2020/09/09	1	9.96	5	9.95	10.15	-4	3,622	-0.11%
2020/09/08	0	0.00	5	10.15	10.00	-5	3,600	-0.14%
2020/09/07	0	0.00	4	10.40	10.15	-4	3,584	-0.11%
2020/09/03	11	10.10	0	0.00	10.10	11	3,464	0.32%
2020/09/01	6	10.43	5	10.05	10.35	1	3,458	0.03%
2020/08/31	15	9.74	0	0.00	9.74	15	3,241	0.46%
2020/08/27	0	0.00	1	9.71	9.52	-1	3,220	-0.03%
2020/08/26	1	9.61	0	0.00	9.60	1	3,253	0.03%
2020/08/21	0	0.00	2	9.71	9.86	-2	3,349	-0.06%
2020/08/18	2	9.36	0	0.00	9.59	2	3,095	0.06%
2020/08/14	0	0.00	2	9.30	9.32	-2	3,027	-0.07%
2020/08/13	0	0.00	2	9.57	9.26	-2	3,027	-0.07%
2020/08/12	4	9.36	0	0.00	9.47	4	2,993	0.13%
2020/08/04	0	0.00	1	9.16	9.11	-1	2,843	-0.04%
2020/08/03	2	9.01	0	0.00	8.98	2	2,838	0.07%
2020/07/24	1	8.97	1	9.25	8.95	0	2,825	0.00%
2020/07/21	2	9.30	3	9.60	9.20	-1	2,765	-0.04%
2020/07/13	1	9.77	5	9.61	10.00	-4	2,334	-0.17%
2020/07/08	0	0.00	11	9.30	9.28	-11	1,897	-0.58%
2020/07/07	1	9.31	0	0.00	9.26	1	1,865	0.05%
2020/07/06	9	9.40	5	9.37	9.23	4	1,816	0.22%
2020/07/02	0	0.00	0.2	9.20	9.23	-0.2	1,668	-0.01%
2020/07/01	21	9.08	3	9.00	9.10	18	1,598	1.13%
2020/06/30	4	8.60	0	0.00	8.63	4	1,448	0.28%
2020/06/19	20	8.16	0	0.00	8.03	20	1,321	1.51%
2020/06/09	0	0.00	4	8.30	8.19	-4	1,376	-0.29%
2020/06/08	7	8.01	12	8.33	8.54	-5	1,319	-0.38%
2020/06/04	10	7.76	18	7.68	7.75	-8	1,207	-0.66%
2020/06/03	4	7.76	0	0.00	7.76	4	1,200	0.33%
2020/06/02	2	7.45	2	7.53	7.75	0	1,177	0.00%
2020/05/29	13	7.96	0	0.00	7.50	13	1,105	1.18%
2020/05/28	6	7.81	0	0.00	7.86	6	1,033	0.58%
2020/05/27	0	0.00	4	7.14	7.15	-4	877	-0.46%
2020/05/20	2	7.03	14	7.06	7.04	-12	847	-1.42%
2020/05/18	10	6.73	0	0.00	6.73	10	827	1.21%
2020/05/15	0	0.00	4	6.75	6.74	-4	817	-0.49%
2020/05/13	0	0.00	30	6.98	7.09	-30	804	-3.73%
2020/05/08	40	7.24	0	0.00	7.17	40	772	5.18%
2020/05/05	0	0.00	10	7.17	7.09	-10	761	-1.31%
2020/04/28	0	0.00	5	6.86	6.90	-5	736	-0.68%
2020/04/23	0	0.00	10	6.56	6.56	-10	742	-1.35%
2020/04/22	15	6.41	0	0.00	6.53	15	747	2.01%
2020/04/21	0	0.00	6	6.70	6.44	-6	792	-0.76%
2020/04/16	0	0.00	22	6.82	7.12	-22	792	-2.78%
2020/04/15	12	6.71	0	0.00	6.96	12	783	1.53%
2020/04/14	6	6.53	0	0.00	6.53	6	792	0.76%
2020/04/13	20	6.38	0	0.00	6.34	20	797	2.51%
2020/04/10	0	0.00	20	6.34	6.38	-20	802	-2.49%
2020/04/06	0	5.98	0	0.00	5.98	0	833	0.00%
2020/03/30	0	5.82	1	5.62	5.83	-1	866	-0.12%
2020/03/27	20	5.88	0	0.00	5.82	20	913	2.19%
2020/03/25	0	0.00	1	5.72	5.76	-1	1,015	-0.10%
2020/03/23	1	5.10	0	0.00	5.12	1	1,004	0.10%
2020/03/20	1	5.40	6	5.15	5.36	-5	1,033	-0.48%
2020/03/19	1	5.04	0	0.00	5.04	1	1,011	0.10%
2020/03/16	0	0.00	3	6.47	6.17	-3	970	-0.31%
2020/03/13	4	6.46	0	0.00	6.57	4	980	0.41%
2020/03/12	1	7.22	11	7.19	7.17	-10	958	-1.04%
2020/03/09	1	7.96	0	0.00	7.92	1	1,085	0.09%
2020/03/04	0	0.00	2	8.23	8.22	-2	1,106	-0.18%
2020/03/03	5	8.30	0	0.00	8.21	5	1,205	0.41%
2020/02/27	2	8.31	0	0.00	8.20	2	1,286	0.16%
2020/02/17	5	8.54	0	0.00	8.49	5	1,314	0.38%
2020/02/05	5	8.80	0	0.00	8.83	5	1,323	0.38%
2020/01/09	10	9.62	0	0.00	9.62	10	1,177	0.85%
2019/12/26	10	10.35	0	0.00	10.25	10	1,063	0.94%
2019/12/24	40	10.36	40	10.25	10.20	0	1,038	0.00%
2019/12/20	0	0.00	3	10.00	10.15	-3	935	-0.32%
2019/12/11	0	0.00	25	10.05	9.98	-25	885	-2.82%
2019/12/10	0	0.00	3	10.08	10.00	-3	871	-0.34%
2019/12/09	0	0.00	4	9.94	9.98	-4	852	-0.47%
2019/12/06	1	9.92	9	9.91	9.88	-8	843	-0.95%
2019/12/05	3	10.15	1.3	10.06	9.98	1.7	820	0.21%
2019/12/04	0	0.00	2	9.94	9.92	-2	719	-0.28%
2019/11/29	0	0.00	2	9.61	9.51	-2	671	-0.30%
2019/11/28	28	9.80	41	9.79	9.65	-13	654	-1.99%
2019/11/27	21	9.53	0	0.00	9.65	21	559	3.76%
2019/11/26	15	9.29	13	9.38	9.46	2	516	0.39%
2019/11/25	4	9.02	0	0.00	9.09	4	463	0.86%
2019/11/12	0	0.00	12	8.97	8.97	-12	493	-2.43%
2019/11/05	0	0.00	4	8.72	8.72	-4	488	-0.82%
2019/10/31	0	0.00	1	8.75	8.74	-1	504	-0.20%
2019/10/23	0	0.00	5	8.77	8.96	-5	542	-0.92%
2019/10/15	3	8.73	0	0.00	8.79	3	525	0.57%
2019/10/07	2	8.60	6	8.62	8.46	-4	527	-0.76%
2019/10/04	0	0.00	1	8.61	8.65	-1	530	-0.19%
2019/09/25	0	0.00	10	8.93	8.86	-10	540	-1.85%
2019/09/23	6	9.25	0	0.00	9.18	6	533	1.13%
2019/09/20	0	0.00	3	9.21	9.14	-3	525	-0.57%
2019/09/19	12	9.19	0	0.00	9.22	12	513	2.34%
2019/09/16	0	0.00	1	8.98	9.05	-1	511	-0.20%
2019/08/28	20	9.00	0	0.00	8.88	20	508	3.93%
2019/08/23	5	8.95	0	0.00	9.03	5	522	0.96%
2019/08/12	15	8.23	0	0.00	8.21	15	474	3.16%
2019/08/05	2	8.51	0	0.00	8.40	2	501	0.40%
2019/06/04	0	0.00	4	9.03	9.01	-4	1,413	-0.28%
2019/05/31	4	9.27	0	0.00	9.28	4	1,480	0.27%
2019/05/15	5	9.31	0	0.00	9.36	5	1,860	0.27%
2019/05/13	3	9.65	0	0.00	9.40	3	1,860	0.16%
2019/05/09	2	9.95	0	0.00	9.82	2	1,845	0.11%
2019/05/08	0	0.00	1	10.10	10.10	-1	1,834	-0.05%
2019/04/30	35	10.20	115	10.07	10.25	-80	1,870	-4.28%	大賣/
2019/04/22	80	10.82	0	0.00	10.75	80	1,879	4.26%
2019/04/18	0	0.00	11	10.80	10.55	-11	1,948	-0.56%
2019/04/17	0	0.00	0.8	10.85	10.90	-0.8	1,936	-0.04%
2019/04/16	0	0.00	5	10.85	11.05	-5	1,916	-0.26%
2019/04/11	2	10.70	0	0.00	10.70	2	1,867	0.11%
2019/04/10	10	10.65	10	10.60	10.70	0	1,860	0.00%
2019/04/02	0	0.00	1	10.35	10.35	-1	1,837	-0.05%
2019/04/01	0	0.00	1	10.50	10.35	-1	1,846	-0.05%
2019/03/27	5	10.50	0	0.00	10.50	5	1,882	0.27%
2019/03/22	0	0.00	5	10.85	10.75	-5	2,028	-0.25%
2019/03/18	0	0.00	6	10.80	10.90	-6	2,071	-0.29%
2019/03/15	16	11.58	0	0.00	11.05	16	2,071	0.77%
2019/03/14	0	0.00	2	11.50	11.45	-2	1,864	-0.11%
2019/03/13	0	0.00	5	11.70	11.60	-5	1,866	-0.27%
2019/03/12	0	0.00	2	12.55	11.80	-2	1,863	-0.11%
2019/03/11	0	0.00	5	11.95	11.85	-5	1,734	-0.29%
2019/03/08	6	12.00	4	11.25	12.00	2	1,706	0.12%
2019/03/06	5	11.40	0	0.00	11.45	5	1,629	0.31%
2019/03/05	0	0.00	1	11.60	11.30	-1	1,589	-0.06%
2019/03/04	5	11.34	5	10.95	11.25	0	1,493	0.00%
2019/02/22	0	0.00	7	10.80	10.70	-7	1,403	-0.50%
2019/02/19	1	10.60	2	10.45	10.40	-1	1,377	-0.07%
2019/02/18	7	10.63	6	10.68	10.55	1	1,369	0.07%
2019/02/11	5	10.10	0	0.00	10.05	5	1,299	0.38%
2019/01/14	0	0.00	2	10.25	10.25	-2	1,279	-0.16%
2019/01/11	6	10.80	4	10.45	10.40	2	1,273	0.16%
2019/01/03	0	0.00	4	10.30	10.25	-4	1,255	-0.32%
2018/12/26	0	0.00	7	10.25	10.20	-7	1,274	-0.55%
2018/12/25	1	10.40	0	0.00	10.25	1	1,275	0.08%
2018/12/24	6	10.69	1	10.75	10.55	5	1,267	0.39%
2018/12/22	2	10.55	0	0.00	10.75	2	1,263	0.16%
2018/12/20	0	0.00	5	10.25	10.15	-5	1,220	-0.41%
2018/12/19	5	10.50	0	0.00	10.55	5	1,202	0.42%
2018/12/17	7	11.17	5	11.25	11.10	2	1,163	0.17%
2018/12/14	0	0.00	5	10.50	10.45	-5	1,023	-0.49%
2018/12/11	2	10.78	2	10.60	10.60	0	988	0.00%
2018/12/05	0	0.00	5	11.05	11.05	-5	858	-0.58%
2018/12/03	5	10.25	10	10.10	10.10	-5	850	-0.59%
2018/11/27	5	9.91	5	9.83	9.79	0	848	0.00%
2018/11/26	0	0.00	5	9.61	9.61	-5	841	-0.59%
2018/11/22	10	9.70	16	9.57	9.58	-6	836	-0.72%
2018/11/21	5	9.25	10	9.33	9.16	-5	773	-0.65%
2018/11/19	0	0.00	5	9.00	9.11	-5	808	-0.62%
2018/11/13	10	8.29	0	0.00	8.33	10	889	1.12%
2018/11/09	0	0.00	6	8.52	8.51	-6	917	-0.65%
2018/11/08	0	0.00	7	8.64	8.60	-7	940	-0.74%
2018/11/07	2	8.44	0	0.00	8.57	2	943	0.21%
2018/11/01	5	8.44	0	0.00	8.43	5	1,051	0.48%
2018/10/31	0	0.00	4	8.13	8.22	-4	1,041	-0.38%
2018/10/25	7	7.98	0	0.00	7.77	7	1,033	0.68%
2018/10/24	2	8.50	0	0.00	8.54	2	1,009	0.20%
2018/10/19	10	8.41	0	0.00	8.48	10	1,019	0.98%
2018/10/17	16	8.72	0	0.00	8.69	16	1,019	1.57%
2018/10/16	5	8.66	0	0.00	8.61	5	1,019	0.49%
2018/10/15	0	0.00	40	8.45	8.46	-40	1,035	-3.86%
2018/10/08	5	9.99	1	9.94	9.89	4	960	0.42%
2018/10/05	3	9.94	5	10.05	9.89	-2	965	-0.21%
2018/09/07	6	10.34	0	0.00	10.35	6	1,112	0.54%
2018/09/06	0	0.00	17	10.75	10.75	-17	1,110	-1.53%
2018/09/05	1	11.05	0	0.00	10.70	1	1,182	0.08%
2018/08/27	0	0.00	3	11.40	11.20	-3	1,549	-0.19%
2018/08/23	0	0.00	6	11.70	11.70	-6	1,561	-0.38%
2018/08/21	0	0.00	4	11.30	11.40	-4	1,502	-0.27%
2018/08/20	4	11.25	10	11.30	11.30	-6	1,537	-0.39%
2018/08/17	0	0.00	5	11.45	11.15	-5	1,529	-0.33%
2018/08/16	3	11.20	0	0.00	11.20	3	1,503	0.20%
2018/08/13	0	0.00	5	11.00	10.50	-5	1,501	-0.33%
2018/08/10	10	11.35	0	0.00	11.10	10	1,486	0.67%
2018/08/09	0	0.00	5	11.10	11.30	-5	1,473	-0.34%
2018/07/30	0	0.00	13	10.70	10.65	-13	1,546	-0.84%
2018/07/27	0	0.00	4	10.70	10.65	-4	1,550	-0.26%
2018/07/06	5	9.93	0	0.00	10.20	5	1,643	0.30%
2018/06/26	3	11.35	0	0.00	11.20	3	1,747	0.17%
2018/06/25	2	11.50	4	11.45	11.50	-2	1,741	-0.11%
2018/06/21	2	11.05	0	0.00	11.05	2	1,707	0.12%
2018/06/19	0	0.00	2	11.20	11.20	-2	1,721	-0.12%
2018/06/15	5	11.45	0	0.00	11.40	5	1,701	0.29%
2018/06/14	2	11.55	0	0.00	11.50	2	1,695	0.12%
2018/06/13	1	11.60	8	11.88	11.55	-7	1,709	-0.41%
2018/06/12	5	11.45	10	11.40	11.55	-5	1,636	-0.31%
2018/06/11	6	11.71	3	11.50	11.45	3	1,621	0.18%
2018/06/08	8	11.40	6	11.42	11.45	2	1,541	0.13%
2018/06/07	10	11.50	10	11.05	11.75	0	1,481	0.00%
2018/06/05	5	10.45	0	0.00	10.45	5	1,300	0.38%
2018/06/04	1	10.55	0	0.00	10.55	1	1,357	0.07%
2018/06/01	0	0.00	5	10.75	10.60	-5	1,363	-0.37%
2018/05/30	0	0.00	4	10.05	10.05	-4	1,328	-0.30%
2018/05/16	1	9.64	30	9.62	9.60	-29	1,411	-2.05%
2018/05/14	5	10.30	0	0.00	10.10	5	1,446	0.35%
2018/05/10	0	0.00	0.4	10.90	10.90	-0.4	1,416	-0.03%
2018/04/20	6	11.31	0	0.00	11.35	6	1,553	0.39%
2018/04/19	0	0.00	2	11.40	11.40	-2	1,561	-0.13%
2018/04/17	10	11.50	2	11.45	11.30	8	1,626	0.49%
2018/04/16	2	11.75	0	0.00	11.60	2	1,633	0.12%
2018/04/13	2	11.95	0	0.00	11.95	2	1,650	0.12%
2018/04/11	4	12.24	11	12.60	12.20	-7	1,777	-0.39%
2018/03/31	0	0.00	1.3	11.74	11.60	-1.3	1,950	-0.07%
2018/03/26	3	11.80	0	0.00	11.75	3	2,578	0.12%
2018/03/23	2	11.40	0	0.00	11.65	2	2,675	0.07%
2018/03/22	5	12.00	0	0.00	11.85	5	2,722	0.18%
2018/03/20	7	12.20	0	0.00	12.20	7	2,933	0.24%
2018/03/19	2	12.30	0	0.00	12.30	2	3,171	0.06%
2018/03/16	0	0.00	2	12.85	12.70	-2	3,272	-0.06%
2018/03/15	3	12.85	1	12.85	12.85	2	3,273	0.06%
2018/03/07	5	13.00	0	0.00	12.75	5	3,312	0.15%
2018/03/05	2	12.70	0	0.00	12.65	2	3,683	0.05%
2018/02/27	11	13.02	1	12.90	12.90	10	3,731	0.27%
2018/02/26	2	13.20	5	13.25	13.25	-3	3,706	-0.08%
2018/02/21	5	12.30	0	0.00	12.30	5	3,674	0.14%
2018/02/09	5	11.45	0	0.00	11.60	5	3,697	0.14%
2018/02/08	1	12.15	0	0.00	12.05	1	3,688	0.03%
2018/02/06	0	0.00	6	12.48	11.85	-6	3,663	-0.16%
2018/02/01	10	13.30	0	0.00	13.15	10	3,670	0.27%
2018/01/18	3	13.70	3	13.50	13.50	0	3,936	0.00%
2018/01/17	2	13.65	0	0.00	13.60	2	3,925	0.05%
2018/01/04	10	14.50	5.3	14.55	14.60	4.8	4,111	0.12%
2018/01/02	20	14.25	1	14.40	14.25	19	4,014	0.47%