飛宏 (2457)-兆豐-新竹券商分點個股進出

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
53.5
漲跌
▲2.0
漲幅
+3.88%
成交量
10,091張
產業
上市電子零組件類股
750人加入追蹤

立即追蹤
本地時間:14:30

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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	20.1	53.78	38	53.61	53.50	-18	4,415	-0.41%
2024/04/26	2	50.70	5	51.40	50.70	-3	4,314	-0.07%
2024/04/25	0.2	51.50	1	51.30	51.20	-0.8	4,328	-0.02%
2024/04/24	3	51.90	1	52.00	52.30	2	4,349	0.05%
2024/04/23	1	51.00	0	0.00	51.00	1	4,409	0.02%
2024/04/22	1.3	51.35	0	0.00	51.00	1.3	4,457	0.03%
2024/04/19	5	52.28	2	54.80	52.50	3	4,465	0.07%
2024/04/18	1	53.80	15	54.69	54.50	-14	4,481	-0.31%
2024/04/17	4	52.60	5	53.00	53.30	-1	4,357	-0.02%
2024/04/16	4.6	50.74	0	0.00	51.00	4.6	4,349	0.11%
2024/04/15	5.2	52.61	0	0.00	52.30	5.2	4,370	0.12%
2024/04/12	6	54.28	6	52.48	53.80	0	4,423	0.00%
2024/04/11	2	52.90	0	0.00	52.50	2	4,364	0.05%
2024/04/10	2	54.00	0	0.00	54.10	2	4,349	0.05%
2024/04/09	0	0.00	4.6	53.96	54.00	-4.6	4,362	-0.10%
2024/04/03	0	54.10	0	0.00	53.30	0	4,456	0.00%
2024/04/02	1	54.10	0	0.00	54.30	1	4,476	0.02%
2024/04/01	1.2	54.45	1	54.70	54.60	0.2	4,509	0.00%
2024/03/29	2.4	53.48	0	0.00	53.30	2.4	4,529	0.05%
2024/03/28	1.1	53.20	0	0.00	53.00	1.1	4,526	0.02%
2024/03/27	1	53.20	0	0.00	53.30	1	4,531	0.02%
2024/03/26	4	53.53	0	0.00	53.30	4	4,547	0.09%
2024/03/25	21	55.20	1	55.20	55.20	20	4,531	0.44%
2024/03/22	1	54.40	101	54.66	54.30	-100	4,573	-2.19%	大賣/
2024/03/21	100	53.35	0	0.00	53.80	100	4,558	2.19%
2024/03/20	12.5	53.00	0	0.00	53.00	12.5	4,653	0.27%
2024/03/19	3.6	54.54	0	0.00	54.30	3.6	4,634	0.08%
2024/03/18	6	54.18	2	54.40	54.40	4	4,682	0.09%
2024/03/14	5	55.52	10	55.45	55.20	-5	4,778	-0.10%
2024/03/13	9	55.23	13	55.05	55.00	-4	4,833	-0.08%
2024/03/12	7	56.97	0	0.00	56.40	7	4,881	0.14%
2024/03/11	1	56.10	1	56.50	56.30	0	4,964	0.00%
2024/03/08	12.3	56.62	3.2	56.14	55.90	9.1	5,023	0.18%
2024/03/07	22.3	58.67	0	0.00	58.00	22.3	5,013	0.44%
2024/03/06	5	60.52	138	60.32	60.10	-133	4,997	-2.66%	大賣/鉅額交易
2024/03/05	3	60.03	38	60.40	60.00	-35	5,096	-0.69%
2024/03/01	3.1	60.88	0	0.00	60.30	3.1	5,228	0.06%
2024/02/29	11	61.26	1	61.50	61.30	10	5,690	0.18%
2024/02/27	10.1	60.16	4	59.75	60.20	6.1	6,506	0.09%
2024/02/26	9	61.11	8	61.08	61.20	1	6,952	0.01%
2024/02/23	7	60.41	6	60.00	59.70	1	6,907	0.01%
2024/02/22	8	61.25	2	61.40	61.30	6	6,865	0.09%
2024/02/21	3	61.83	6	61.78	61.50	-3	6,858	-0.04%
2024/02/20	3	61.63	2.3	61.93	61.80	0.7	6,946	0.01%
2024/02/19	88	61.06	31.1	61.15	62.30	56.9	6,809	0.84%
2024/02/16	5	58.60	6	57.83	58.70	-1	6,414	-0.02%
2024/02/15	2	56.00	7	55.83	56.20	-5	6,380	-0.08%
2024/02/05	5	55.96	2	56.10	56.10	3	6,399	0.05%
2024/02/01	0	0.00	1	56.80	57.20	-1	6,381	-0.02%
2024/01/30	5	58.20	0	0.00	57.80	5	6,392	0.08%
2024/01/29	7	58.60	6.2	58.16	58.80	0.9	6,439	0.01%
2024/01/26	2	57.60	2	56.90	56.90	0	6,422	0.00%
2024/01/25	1	58.00	11.1	59.08	58.00	-10.1	6,482	-0.16%
2024/01/24	70.1	58.36	3	58.13	58.60	67.1	6,668	1.01%
2024/01/23	10	57.90	2	57.55	57.30	8	6,673	0.12%
2024/01/22	4	56.85	4	57.00	57.00	0	6,658	0.00%
2024/01/19	29	56.77	3	56.83	56.50	26	6,715	0.39%
2024/01/18	1	55.60	58	55.04	56.00	-57	6,766	-0.84%
2024/01/17	6.1	56.71	5	55.38	55.30	1.1	6,908	0.02%
2024/01/16	6.1	58.21	0	0.00	57.60	6.1	7,033	0.09%
2024/01/15	1	58.00	1	58.40	58.30	0	7,136	0.00%
2024/01/12	1	56.30	2	57.30	56.90	-1	7,196	-0.01%
2024/01/11	7.2	56.28	6	56.57	57.10	1.2	7,181	0.02%
2024/01/10	6	55.52	0	0.00	55.00	6	7,209	0.08%
2024/01/09	10	56.93	4	56.70	56.50	6	7,231	0.08%
2024/01/08	4	59.25	9	59.91	58.90	-5	7,202	-0.07%
2024/01/05	9	58.44	10	59.04	58.30	-1	7,144	-0.01%
2024/01/04	4	58.30	5	57.60	57.60	-1	7,137	-0.01%
2024/01/03	4	58.93	1	58.80	58.80	3	7,155	0.04%
2024/01/02	13	60.08	3	59.93	59.30	10	7,150	0.14%
2023/12/29	5	58.70	4	58.90	58.90	1	7,180	0.01%
2023/12/28	7	59.03	1	59.00	59.00	6	7,194	0.08%
2023/12/27	7	58.90	15.1	58.94	58.40	-8.1	7,222	-0.11%
2023/12/26	12.1	58.82	7	58.16	59.00	5.1	7,298	0.07%
2023/12/25	4	57.00	5	57.02	57.00	-1	7,276	-0.01%
2023/12/22	1	56.30	1	56.70	56.40	0	7,282	0.00%
2023/12/21	7.6	57.06	5	56.74	56.60	2.6	7,287	0.04%
2023/12/20	0	0.00	33.2	57.80	57.80	-33.2	7,299	-0.46%
2023/12/19	2	57.10	11	57.31	57.30	-9	7,311	-0.12%
2023/12/18	15	59.51	0	0.00	59.00	15	7,300	0.21%
2023/12/15	19	59.57	14	59.66	59.10	5	7,317	0.07%
2023/12/14	11.4	58.39	1.2	58.92	58.20	10.2	7,234	0.14%
2023/12/13	6.5	58.82	5	58.34	58.30	1.5	7,219	0.02%
2023/12/12	35	59.21	11	59.65	59.00	24	7,208	0.33%
2023/12/11	6	59.87	59	59.59	59.60	-53	7,208	-0.74%
2023/12/08	12	60.87	2	60.90	61.00	10	7,155	0.14%
2023/12/07	12	60.93	2	60.70	60.50	10	7,155	0.14%
2023/12/06	2	62.90	25	61.60	61.60	-23	7,150	-0.32%
2023/12/05	4.4	62.20	4	61.63	62.80	0.4	7,114	0.01%
2023/12/04	4	62.45	1	63.60	61.80	3	7,125	0.04%
2023/12/01	8	62.30	8	62.43	62.50	0	7,404	0.00%
2023/11/30	6	63.00	4	63.50	62.20	2	7,390	0.03%
2023/11/29	9	63.77	9	63.36	63.50	0	7,352	0.00%
2023/11/28	5	62.88	3	62.97	62.80	2	7,299	0.03%
2023/11/27	32.1	64.61	29.1	64.64	62.90	3	7,315	0.04%
2023/11/24	11.2	63.93	215.7	63.85	63.20	-204.5	6,905	-2.96%	大賣/鉅額交易
2023/11/21	5	57.40	0	0.00	57.20	5	5,725	0.09%
2023/11/20	17.1	56.61	22	57.55	56.70	-5	5,793	-0.09%
2023/11/17	6	57.67	9	57.16	56.20	-3	5,768	-0.05%
2023/11/16	0	0.00	3	55.50	56.40	-3	5,691	-0.05%
2023/11/15	204	54.99	1	55.40	54.60	203	5,899	3.44%	大買/鉅額交易
2023/11/14	2	54.85	0	0.00	54.80	2	6,212	0.03%
2023/11/13	2	54.10	5	53.76	54.00	-3	6,271	-0.05%
2023/11/10	2	52.50	2	52.80	52.50	0	6,380	0.00%
2023/11/09	5	53.40	0	0.00	53.20	5	6,463	0.08%
2023/11/08	5	54.40	2	54.20	54.20	3	6,531	0.05%
2023/11/07	8.2	54.47	4	54.20	54.20	4.2	6,689	0.06%
2023/11/06	2	55.20	0	0.00	54.90	2	6,783	0.03%
2023/11/03	9	53.52	3	53.50	53.30	6	6,757	0.09%
2023/11/02	14.5	52.80	0	0.00	52.80	14.5	6,792	0.21%
2023/11/01	11.5	52.46	3.7	52.02	51.80	7.8	6,790	0.12%
2023/10/31	0	0.00	34	53.76	52.50	-34	6,621	-0.51%
2023/10/27	8	55.90	2	55.55	55.40	6	6,836	0.09%
2023/10/26	30	57.68	10	58.47	57.00	20	6,903	0.29%
2023/10/25	11	59.10	41	58.77	59.10	-30	6,979	-0.43%
2023/10/24	20	55.80	2	57.00	56.80	18	6,897	0.26%
2023/10/23	15	54.29	2	53.95	53.60	13	6,906	0.19%
2023/10/20	27	54.83	33.1	54.74	55.00	-6.1	6,885	-0.09%
2023/10/19	4	56.95	2.5	56.14	56.10	1.5	7,039	0.02%
2023/10/18	13	58.85	2	58.90	57.70	11	7,065	0.16%
2023/10/17	0	0.00	12	59.26	60.60	-12	7,114	-0.17%
2023/10/16	10	59.60	5	59.00	58.70	5	7,238	0.07%
2023/10/13	3	61.97	3	62.17	61.50	0	7,546	0.00%
2023/10/12	5	62.60	0	0.00	62.50	5	8,089	0.06%
2023/10/11	10	60.90	0	0.00	61.70	10	8,216	0.12%
2023/10/06	4	61.18	22	61.23	61.60	-18	8,402	-0.21%
2023/10/05	19	62.94	11	62.03	61.80	8	8,712	0.09%
2023/10/04	1	61.90	1	60.50	60.80	0	9,087	0.00%
2023/10/03	15	62.10	15.3	62.59	62.00	-0.3	9,280	0.00%
2023/10/02	4.1	62.90	3	62.13	63.00	1.1	9,528	0.01%
2023/09/28	3.2	59.35	2.3	58.96	58.90	1	9,613	0.01%
2023/09/27	16	58.20	1	58.30	58.30	15	9,991	0.15%
2023/09/26	1.1	59.10	16	59.16	58.50	-14.9	10,168	-0.15%
2023/09/25	3.2	59.23	3	58.87	58.80	0.2	10,308	0.00%
2023/09/22	2.3	59.23	2	59.85	59.70	0.3	10,443	0.00%
2023/09/21	2	60.20	0	0.00	59.60	2	10,508	0.02%
2023/09/20	1	61.30	9	61.08	60.90	-8	10,594	-0.08%
2023/09/19	5	61.30	0	0.00	61.30	5	10,873	0.05%
2023/09/18	24	62.83	2	62.50	62.50	22	11,060	0.20%
2023/09/15	4	62.53	27	62.61	63.60	-23	11,386	-0.20%
2023/09/13	0.1	62.70	0	0.00	62.10	0.1	11,775	0.00%
2023/09/12	4	61.93	2	62.45	62.00	2	12,067	0.02%
2023/09/08	2	66.90	1	67.10	66.00	1	12,596	0.01%
2023/09/07	32	69.12	12	68.08	68.00	20	13,011	0.15%
2023/09/06	17	64.94	18	66.13	67.80	-1	13,275	-0.01%
2023/09/05	0	0.00	30	69.13	70.70	-30	13,234	-0.23%
2023/09/04	2	70.00	4	69.85	69.10	-2	13,658	-0.01%
2023/09/01	3	72.83	2	72.50	71.10	1	14,142	0.01%
2023/08/31	1	73.00	1	72.00	73.00	0	14,509	0.00%
2023/08/30	17	71.64	59	71.51	71.00	-42	15,025	-0.28%
2023/08/29	60	71.13	3	71.13	71.50	57	16,015	0.36%
2023/08/28	0	0.00	3	69.90	70.00	-3	17,175	-0.02%
2023/08/25	8	69.00	2	70.00	69.90	6	18,143	0.03%
2023/08/24	8	70.21	0	0.00	69.00	8	18,544	0.04%
2023/08/23	5	68.60	1	69.00	68.60	4	18,973	0.02%
2023/08/22	2	68.10	9	68.23	68.50	-7	19,242	-0.04%
2023/08/21	20	69.52	2	71.00	68.70	18	19,614	0.09%
2023/08/18	38	69.48	37.3	69.84	69.80	0.7	21,131	0.00%
2023/08/17	11	65.85	2	66.80	66.90	9	21,030	0.04%
2023/08/16	2	65.30	0	0.00	66.20	2	21,193	0.01%
2023/08/15	1	63.30	1	64.00	64.60	0	21,721	0.00%
2023/08/14	3	61.63	0	0.00	62.10	3	22,208	0.01%
2023/08/11	17	63.44	1	63.10	63.50	16	22,801	0.07%
2023/08/10	10	61.50	2	61.65	61.60	8	23,117	0.03%
2023/08/09	20	63.50	40	64.20	63.50	-20	23,717	-0.08%
2023/08/08	1	65.07	11	64.61	64.40	-10	24,317	-0.04%
2023/08/07	1	64.82	3	64.60	65.20	-2	24,618	-0.01%
2023/08/04	0.2	65.90	21	65.39	65.40	-20.8	25,312	-0.08%
2023/08/02	3	66.33	7	65.30	65.30	-4	25,743	-0.02%
2023/08/01	6	66.95	3	66.37	66.50	3	26,070	0.01%
2023/07/31	4	68.25	6	67.73	67.50	-2	26,375	-0.01%
2023/07/28	35.5	68.55	0	0.00	69.50	35.5	26,653	0.13%
2023/07/27	1.1	69.81	3	69.90	69.50	-1.9	27,081	-0.01%
2023/07/26	9.5	72.49	63	69.84	69.70	-53.5	27,576	-0.19%
2023/07/25	2	70.50	1	70.70	70.60	1	27,814	0.00%
2023/07/24	10.3	70.40	10	69.91	70.00	0.3	28,006	0.00%
2023/07/21	10	73.18	10	72.84	73.60	0	28,207	0.00%
2023/07/20	2	73.05	1	73.10	73.20	1	29,256	0.00%
2023/07/19	7	74.49	5.5	73.11	72.50	1.5	29,584	0.01%
2023/07/18	10.1	76.07	10.1	74.31	74.00	0	30,150	0.00%
2023/07/17	25.1	76.93	49	76.32	76.70	-23.9	30,543	-0.08%
2023/07/14	2.1	73.77	0	0.00	72.60	2.1	31,042	0.01%
2023/07/13	7	73.13	1	73.10	72.80	6	32,704	0.02%
2023/07/12	35.9	71.76	8	72.65	72.00	27.9	33,621	0.08%
2023/07/11	42	72.85	73	72.44	72.00	-31	34,256	-0.09%
2023/07/10	7	76.67	0	0.00	76.00	7	34,499	0.02%
2023/07/07	9	78.12	14	76.39	78.30	-5	34,755	-0.01%
2023/07/06	8.3	78.84	14	78.18	77.70	-5.8	35,037	-0.02%
2023/07/05	17	79.90	23	80.25	79.40	-6	35,753	-0.02%
2023/07/04	12	78.91	6	77.80	77.60	6	35,789	0.02%
2023/07/03	6	78.65	2.3	78.49	78.80	3.7	35,870	0.01%
2023/06/30	5	76.90	11	76.84	78.00	-6	36,476	-0.02%
2023/06/29	7.2	75.69	0	0.00	75.50	7.2	36,628	0.02%
2023/06/28	2	75.40	4	75.10	75.30	-2	36,905	-0.01%
2023/06/27	5	76.16	29	77.06	75.60	-24	37,163	-0.06%
2023/06/26	10	79.62	0	0.00	79.30	10	37,281	0.03%
2023/06/21	21	80.90	26	81.47	81.80	-5	37,430	-0.01%
2023/06/20	14.1	80.52	12	79.44	79.40	2.1	37,547	0.01%
2023/06/19	7	80.00	13	80.65	80.80	-6	38,426	-0.02%
2023/06/16	15.3	80.60	18	80.19	79.10	-2.8	39,863	-0.01%
2023/06/15	19	79.30	13	79.29	79.00	6	40,410	0.01%
2023/06/14	46	81.01	12	80.89	80.30	34	41,215	0.08%
2023/06/13	121	80.75	127	81.38	82.30	-6	41,842	-0.01%	大買/大賣/
2023/06/12	27	79.69	57	79.51	78.50	-30	42,435	-0.07%
2023/06/09	14	79.60	17	80.31	79.00	-3	43,618	-0.01%
2023/06/08	12.1	79.19	46	78.11	78.90	-33.9	44,550	-0.08%
2023/06/07	25	84.02	27	83.43	81.50	-2	45,822	0.00%
2023/06/06	43.1	84.04	33	83.30	82.60	10.1	46,949	0.02%
2023/06/05	65	85.81	42.1	86.26	85.70	22.9	47,549	0.05%
2023/06/02	59.2	83.16	54	83.47	83.40	5.2	47,681	0.01%
2023/06/01	76.1	80.75	118.2	80.73	81.90	-42.1	47,138	-0.09%	大賣/
2023/05/31	43	78.27	20	79.11	78.40	23	46,628	0.05%
2023/05/30	16.2	77.60	22	77.37	76.60	-5.8	45,748	-0.01%
2023/05/29	14	76.44	42	76.62	76.40	-28	45,395	-0.06%
2023/05/26	15	74.17	9	74.03	73.70	6	45,058	0.01%
2023/05/25	22	74.87	6.1	74.61	74.50	15.9	44,998	0.04%
2023/05/24	102.1	77.70	66.2	77.84	75.80	35.9	44,898	0.08%	大買/
2023/05/23	6	75.15	12	75.23	75.50	-6	44,540	-0.01%
2023/05/22	61	74.62	57	74.62	75.30	4	44,960	0.01%
2023/05/19	30	75.15	27	75.70	73.20	3	44,786	0.01%
2023/05/18	20	75.90	23	75.97	75.80	-3	44,433	-0.01%
2023/05/17	39	75.38	27.2	75.05	74.10	11.9	43,886	0.03%
2023/05/16	3	74.10	22	74.30	74.40	-19	43,212	-0.04%
2023/05/15	33.1	73.12	13.1	73.93	72.70	20	42,738	0.05%
2023/05/12	9	71.58	13	71.73	73.20	-4	42,094	-0.01%
2023/05/11	16.1	70.40	23	69.17	68.90	-7	41,514	-0.02%
2023/05/10	32.2	69.20	36	69.49	70.00	-3.8	41,156	-0.01%
2023/05/09	22	72.97	5.1	73.63	71.70	16.9	40,450	0.04%
2023/05/08	3.1	73.17	12	73.14	73.80	-8.9	39,949	-0.02%
2023/05/05	39	71.74	45	72.01	71.20	-6	39,498	-0.02%
2023/05/04	18	75.14	3	76.83	74.00	15	39,065	0.04%
2023/05/03	15	76.04	18.8	76.61	76.00	-3.8	38,702	-0.01%
2023/05/02	39.1	75.45	32	75.45	76.50	7.1	38,138	0.02%
2023/04/28	68.1	73.51	60	73.27	73.50	8.1	37,572	0.02%
2023/04/27	3	71.80	3	72.20	71.90	0	37,132	0.00%
2023/04/26	5	71.78	2	71.50	71.90	3	36,803	0.01%
2023/04/25	31.2	72.53	40	71.28	72.70	-8.9	36,370	-0.02%
2023/04/24	5	73.32	9	72.99	73.30	-4	35,247	-0.01%
2023/04/21	26	74.49	24	73.57	72.50	2	34,861	0.01%
2023/04/20	12.2	75.37	63	75.65	74.60	-50.8	34,112	-0.15%
2023/04/19	57.3	78.51	59	78.05	77.80	-1.7	33,376	-0.01%
2023/04/18	139	77.30	102	77.57	76.40	37	32,320	0.11%	大買/大賣/
2023/04/17	57	72.87	71	73.86	75.90	-14	30,534	-0.05%
2023/04/14	193	69.17	155	69.07	69.00	38	29,403	0.13%	大買/大賣/
2023/04/13	21	66.89	25	66.66	67.30	-4	28,431	-0.01%
2023/04/12	30	67.23	12	67.43	66.30	18	27,694	0.06%
2023/04/11	23	66.66	5	67.26	66.30	18	27,252	0.07%
2023/04/10	47	66.59	67	66.16	66.60	-20	26,706	-0.07%
2023/04/07	17	62.81	15	62.87	62.50	2	25,805	0.01%
2023/04/06	12	60.21	14.2	61.54	61.60	-2.2	25,429	-0.01%
2023/03/31	38.2	62.14	34	62.18	60.30	4.2	25,221	0.02%
2023/03/30	48	60.53	15	60.70	60.80	33	24,733	0.13%
2023/03/29	9	59.77	10	60.15	59.80	-1	24,759	0.00%
2023/03/28	16	59.24	17	59.25	59.20	-1	25,009	0.00%
2023/03/27	18	60.46	24	60.27	59.80	-6	24,753	-0.02%
2023/03/24	12	59.76	18	59.72	60.00	-6	24,383	-0.02%
2023/03/23	11	59.00	9	59.56	59.50	2	24,068	0.01%
2023/03/22	43	60.24	96	59.65	59.00	-53	23,610	-0.22%
2023/03/21	84	62.72	112.1	63.00	61.10	-28.1	22,529	-0.12%	大賣/
2023/03/20	34	59.38	54	59.53	59.50	-20	20,843	-0.10%
2023/03/17	42	59.70	50	59.80	59.10	-8	20,016	-0.04%
2023/03/16	29	57.80	95	57.87	58.50	-66	18,949	-0.35%
2023/03/15	34	59.52	16.2	59.47	59.20	17.9	18,059	0.10%
2023/03/14	95.2	58.13	62	57.88	58.40	33.2	17,276	0.19%
2023/03/13	77	56.79	25.2	56.28	56.20	51.8	15,806	0.33%
2023/03/10	58.2	57.23	86	56.96	56.60	-27.8	14,616	-0.19%
2023/03/09	54	55.53	48.2	55.53	54.80	5.8	13,026	0.04%
2023/03/08	39.2	52.79	45.3	53.06	54.70	-6.1	11,630	-0.05%
2023/03/07	54	50.06	57	50.07	49.80	-3	10,742	-0.03%
2023/03/06	20	48.30	23	48.73	48.75	-3	10,455	-0.03%
2023/03/03	27	47.67	32	48.08	46.90	-5	10,502	-0.05%
2023/03/02	12	45.85	0	0.00	47.05	12	10,050	0.12%
2023/03/01	4	45.61	5.2	45.15	45.60	-1.2	9,884	-0.01%
2023/02/24	0	0.00	55	45.53	45.45	-55	9,774	-0.56%
2023/02/23	14	46.81	6	46.93	46.60	8	9,572	0.08%
2023/02/22	24	45.55	43	45.95	47.20	-19	9,388	-0.20%
2023/02/21	34.2	46.93	43.2	46.34	46.70	-9	9,065	-0.10%
2023/02/20	21.2	44.10	59.1	44.95	46.35	-37.9	7,673	-0.49%
2023/02/17	9	42.28	13	42.55	42.15	-4	7,037	-0.06%
2023/02/16	19	42.46	16	42.46	42.35	3	6,955	0.04%
2023/02/15	1	40.30	7	40.61	40.75	-6	6,725	-0.09%
2023/02/14	24	39.76	3	39.80	39.80	21	6,699	0.31%
2023/02/13	6	39.89	46	39.92	39.95	-40	6,721	-0.60%
2023/02/10	11	40.33	0	0.00	39.90	11	6,759	0.16%
2023/02/09	0	0.00	5	41.45	41.35	-5	6,706	-0.07%
2023/02/08	3	41.28	9	41.49	41.05	-6	6,678	-0.09%
2023/02/07	8	41.35	1	41.50	41.25	7	6,645	0.11%
2023/02/06	4	40.70	0	0.00	40.65	4	6,589	0.06%
2023/02/03	10	40.36	1	40.95	40.45	9	6,578	0.14%
2023/02/01	5	40.29	0	0.00	40.45	5	6,540	0.08%
2023/01/31	1	39.35	0	0.00	39.65	1	6,526	0.02%
2023/01/17	0	0.00	3	37.97	38.00	-3	6,521	-0.05%
2023/01/13	0	0.00	1	38.25	38.00	-1	6,533	-0.02%
2023/01/11	1	40.00	5	39.45	39.00	-4	6,554	-0.06%
2023/01/09	14	40.38	1	40.35	40.15	13	6,569	0.20%
2023/01/06	0	0.00	5	40.25	40.05	-5	6,595	-0.08%
2023/01/04	1	40.20	0	0.00	40.10	1	6,663	0.02%
2023/01/03	9	39.75	0	0.00	39.95	9	6,679	0.13%
2022/12/28	34	39.57	22	39.18	39.00	12	6,845	0.18%
2022/12/27	0	0.00	15	40.35	40.05	-15	6,843	-0.22%
2022/12/26	10	40.06	29	40.59	40.00	-19	6,852	-0.28%
2022/12/23	0	0.00	13	40.85	41.00	-13	6,825	-0.19%
2022/12/22	21	41.95	9.2	43.23	41.50	11.9	6,795	0.17%
2022/12/21	9.2	42.17	13.3	42.17	42.40	-4.1	6,585	-0.06%
2022/12/20	13.3	40.47	6	42.20	40.65	7.3	6,274	0.12%
2022/12/19	0	0.00	5	40.90	41.25	-5	5,759	-0.09%
2022/12/16	3.2	39.59	12	39.52	39.40	-8.8	5,685	-0.15%
2022/12/15	12	40.59	0	0.00	40.50	12	5,680	0.21%
2022/12/14	4	39.94	4	39.95	39.70	0	5,709	0.00%
2022/12/13	3	40.02	2	39.65	39.65	1	5,901	0.02%
2022/12/09	1	40.65	0	0.00	39.90	1	6,895	0.01%
2022/12/08	2.1	39.88	1	40.00	39.80	1.1	6,969	0.02%
2022/12/07	4	40.46	22	40.18	39.75	-18	6,967	-0.26%
2022/12/06	24	42.18	6	42.98	41.65	18	6,883	0.26%
2022/12/05	2	41.63	0	0.00	41.70	2	6,639	0.03%
2022/12/02	3	42.00	0	0.00	41.75	3	6,574	0.05%
2022/12/01	21	41.84	8	42.20	41.60	13	6,509	0.20%
2022/11/30	9	41.86	3	42.47	41.80	6	6,398	0.09%
2022/11/29	8	40.80	4	40.70	41.25	4	6,186	0.06%
2022/11/28	1	43.30	1.2	42.42	41.70	-0.2	6,208	0.00%
2022/11/25	6.2	40.24	13.2	41.40	42.30	-7.1	5,779	-0.12%
2022/11/24	33.3	38.93	43	39.11	38.85	-9.8	5,224	-0.19%
2022/11/22	0	0.00	1	36.80	36.70	-1	4,949	-0.02%
2022/11/21	1.1	37.35	0	0.00	37.10	1.1	4,993	0.02%
2022/11/18	2	38.00	2	39.00	37.30	0	5,005	0.00%
2022/11/17	6	38.35	5	38.54	38.45	1	4,945	0.02%
2022/11/16	0	0.00	0	38.00	37.85	0	4,917	0.00%
2022/11/11	7	37.01	0	0.00	36.80	7	4,958	0.14%
2022/11/10	1	38.00	0	0.00	37.80	1	4,919	0.02%
2022/11/08	0	0.00	3	37.45	37.45	-3	4,996	-0.06%
2022/11/07	0	0.00	4	37.83	37.75	-4	4,977	-0.08%
2022/11/04	0	0.00	3	37.47	37.40	-3	5,071	-0.06%
2022/11/02	2	36.60	0	0.00	36.60	2	5,083	0.04%
2022/11/01	1	35.90	1	36.15	36.40	0	5,097	0.00%
2022/10/31	1	35.65	3	35.72	35.75	-2	5,187	-0.04%
2022/10/28	3	35.52	0	0.00	35.25	3	5,227	0.06%
2022/10/27	0	0.00	8	35.91	36.30	-8	5,247	-0.15%
2022/10/26	3	35.35	3	35.55	35.05	0	5,287	0.00%
2022/10/25	2	34.88	2	34.75	34.85	0	5,348	0.00%
2022/10/24	5	35.00	8	35.42	34.80	-3	5,376	-0.06%
2022/10/21	7	34.63	4	34.35	34.30	3	5,389	0.06%
2022/10/20	6	35.37	2	35.80	35.30	4	5,381	0.07%
2022/10/19	3	36.05	3	36.50	36.10	0	5,391	0.00%
2022/10/18	2	35.00	3	35.48	35.40	-1	5,368	-0.02%
2022/10/17	2	34.08	12	33.56	34.95	-10	5,439	-0.18%
2022/10/14	3	34.93	4	34.65	35.05	-1	5,487	-0.02%
2022/10/13	3	33.55	3	33.80	33.40	0	5,492	0.00%
2022/10/12	4	35.89	3	35.60	35.70	1	5,461	0.02%
2022/10/11	7	36.90	3	37.22	36.10	4	5,477	0.07%
2022/10/07	2	38.05	2	38.25	38.20	0	5,656	0.00%
2022/10/06	15	38.67	8	38.43	38.20	7	5,817	0.12%
2022/10/05	1	37.35	0	0.00	36.90	1	5,703	0.02%
2022/10/04	2	36.53	1	36.80	37.05	1	5,697	0.02%
2022/09/30	1	34.15	1	35.55	35.50	0	5,806	0.00%
2022/09/29	8	35.65	11	35.58	35.35	-3	5,817	-0.05%
2022/09/28	2	34.83	0	0.00	34.85	2	5,833	0.03%
2022/09/27	1	35.80	2	35.93	36.50	-1	5,809	-0.02%
2022/09/26	16	36.03	1	37.10	35.75	15	5,831	0.26%
2022/09/23	1	37.95	0	0.00	38.05	1	5,846	0.02%
2022/09/22	0	0.00	10	38.85	39.10	-10	5,876	-0.17%
2022/09/21	2	39.05	1	39.25	38.90	1	5,857	0.02%
2022/09/20	19	39.02	13	39.28	39.35	6	5,801	0.10%
2022/09/19	7	39.51	0.2	40.85	38.95	6.8	5,647	0.12%
2022/09/16	33.2	41.41	41	41.50	41.60	-7.8	5,366	-0.15%
2022/09/15	11	39.89	6	40.51	39.20	5	4,783	0.10%
2022/09/14	2	38.05	2	38.58	39.30	0	4,728	0.00%
2022/09/13	13	39.28	8	39.23	39.15	5	4,738	0.11%
2022/09/12	12	39.20	18	38.70	39.20	-6	4,743	-0.13%
2022/09/08	2	36.85	6.7	37.20	37.30	-4.7	4,754	-0.10%
2022/09/07	2	36.75	0	0.00	36.60	2	4,787	0.04%
2022/09/06	5	37.34	2	37.00	37.00	3	4,806	0.06%
2022/09/05	10	39.22	1	38.15	38.15	9	4,777	0.19%
2022/09/02	17	40.46	20	40.89	40.30	-3	4,717	-0.06%
2022/09/01	17	40.04	4	39.90	39.55	13	4,520	0.29%
2022/08/29	2	38.18	3	38.02	37.80	-1	4,845	-0.02%
2022/08/26	3	39.20	6	39.95	39.60	-3	4,835	-0.06%
2022/08/25	2	38.75	1	38.75	38.75	1	4,848	0.02%
2022/08/24	0	0.00	2	38.70	38.10	-2	5,138	-0.04%
2022/08/23	5	38.06	4	38.39	38.35	1	5,152	0.02%
2022/08/22	11	38.60	3	38.83	38.40	8	5,192	0.15%
2022/08/19	1	39.50	1	40.05	39.45	0	5,279	0.00%
2022/08/18	1	39.95	5	40.00	39.90	-4	5,301	-0.08%
2022/08/17	2	39.50	0	0.00	39.70	2	5,298	0.04%
2022/08/16	2	39.20	0	39.55	39.15	2	5,267	0.04%
2022/08/15	0	0.00	5	38.82	39.10	-5	5,227	-0.10%
2022/08/12	1	37.90	3	38.00	38.05	-2	5,186	-0.04%
2022/08/11	2	38.10	0	0.00	37.90	2	5,185	0.04%
2022/08/10	0	0.00	1	38.30	38.25	-1	5,096	-0.02%
2022/08/09	5	37.82	0	0.00	37.95	5	5,102	0.10%
2022/08/08	3	37.05	6	37.28	37.55	-3	5,119	-0.06%
2022/08/05	10	37.40	3	38.00	37.60	7	5,162	0.14%
2022/08/04	5	35.40	9	35.31	35.95	-4	5,183	-0.08%
2022/08/03	5	35.94	1	35.95	36.05	4	5,170	0.08%
2022/08/02	13	36.80	5	36.60	36.50	8	5,192	0.15%
2022/08/01	22	38.28	10	37.74	38.35	12	5,145	0.23%
2022/07/29	6	37.13	12	37.26	37.20	-6	5,100	-0.12%
2022/07/28	4	36.68	3	37.10	36.60	1	5,127	0.02%
2022/07/27	2	36.25	1	36.15	36.65	1	5,139	0.02%
2022/07/26	6	36.51	2	37.03	36.15	4	5,173	0.08%
2022/07/25	2	37.00	0	0.00	37.00	2	5,183	0.04%
2022/07/22	14	37.49	4	37.10	36.80	10	5,224	0.19%
2022/07/21	13	37.29	9	37.04	37.35	4	5,315	0.08%
2022/07/20	5	36.62	2	36.60	36.05	3	5,269	0.06%
2022/07/19	2	35.95	1	36.20	35.95	1	5,357	0.02%
2022/07/18	2	36.15	0	0.00	36.10	2	5,373	0.04%
2022/07/15	4	36.59	16	36.45	36.00	-12	5,369	-0.22%
2022/07/14	17	35.29	11	35.76	36.30	6	5,204	0.12%
2022/07/13	1	33.60	0	0.00	33.00	1	5,084	0.02%
2022/07/12	0	32.80	1	32.50	32.25	-1	5,178	-0.02%
2022/07/11	9	33.99	9	34.02	33.95	0	5,214	0.00%
2022/07/08	4	33.63	0	0.00	33.60	4	5,283	0.08%
2022/07/06	0	0.00	15	30.61	30.25	-15	5,275	-0.28%
2022/07/05	1	31.35	2.8	31.92	31.95	-1.8	5,373	-0.03%
2022/07/04	5	31.44	3	31.40	31.00	2	5,410	0.04%
2022/07/01	2	32.48	8	32.40	31.70	-6	5,539	-0.11%
2022/06/30	5	34.59	0	0.00	34.00	5	5,642	0.09%
2022/06/29	1	35.75	1	36.40	35.90	0	5,690	0.00%
2022/06/28	5	37.03	0	0.00	36.80	5	5,901	0.08%
2022/06/27	4	37.23	7	37.57	37.80	-3	6,692	-0.04%
2022/06/24	1	36.95	2	37.43	36.85	-1	6,996	-0.01%
2022/06/23	10	35.91	5	36.07	35.95	5	7,501	0.07%
2022/06/22	5	36.98	1	35.65	35.60	4	8,370	0.05%
2022/06/21	0	0.00	1	36.75	36.70	-1	9,175	-0.01%
2022/06/20	1	35.96	4	35.20	35.10	-3	9,495	-0.03%
2022/06/17	1	37.35	0	0.00	36.95	1	9,504	0.01%
2022/06/16	1	38.40	4	38.35	37.40	-3	9,509	-0.03%
2022/06/15	3	38.70	3	38.60	38.30	0	9,536	0.00%
2022/06/14	2	38.30	3	38.87	39.10	-1	9,575	-0.01%
2022/06/13	3	38.98	2	38.78	38.80	1	9,597	0.01%
2022/06/10	9	39.89	4	39.89	40.00	5	9,611	0.05%
2022/06/09	4	40.76	2	40.90	40.60	2	9,630	0.02%
2022/06/08	8	41.46	12	41.16	41.25	-4	9,651	-0.04%
2022/06/07	2	40.53	1	40.30	40.30	1	9,377	0.01%
2022/06/06	4	39.43	0	0.00	39.15	4	9,352	0.04%
2022/06/02	12	40.00	12.3	40.73	40.00	-0.3	9,466	0.00%
2022/06/01	18.3	41.85	11	40.80	40.75	7.2	9,549	0.08%
2022/05/31	0	0.00	1	39.20	39.40	-1	9,420	-0.01%
2022/05/30	1	39.20	0	0.00	39.15	1	9,594	0.01%
2022/05/27	10	38.38	14.1	38.79	38.10	-4.1	9,640	-0.04%
2022/05/26	7	38.45	0	0.00	37.40	7	9,685	0.07%
2022/05/25	0	38.05	0.3	38.52	38.80	-0.2	9,758	0.00%
2022/05/24	1.1	38.79	3	38.82	37.50	-1.9	9,920	-0.02%
2022/05/23	1	38.80	0	0.00	38.35	1	10,009	0.01%
2022/05/20	7	38.44	5	38.60	38.35	2	10,206	0.02%
2022/05/19	6.1	37.51	6	37.78	38.40	0.1	10,389	0.00%
2022/05/18	2.1	38.40	2	38.28	38.40	0.1	10,582	0.00%
2022/05/17	3	38.15	1	38.20	38.10	2	11,380	0.02%
2022/05/16	3	37.63	2	37.38	37.35	1	11,789	0.01%
2022/05/13	4	36.83	0	0.00	36.75	4	11,807	0.03%
2022/05/12	9	36.15	58	36.04	35.00	-49	11,857	-0.41%
2022/05/11	1	37.55	0	0.00	37.30	1	11,831	0.01%
2022/05/10	4.1	37.83	9	38.08	38.25	-4.9	11,976	-0.04%
2022/05/09	0.1	38.85	5	38.91	38.60	-5	12,027	-0.04%
2022/05/06	2	39.63	0	0.00	39.85	2	12,155	0.02%
2022/05/05	8	41.39	5	41.65	41.00	3	12,278	0.02%
2022/05/04	0	0.00	1	40.45	40.55	-1	12,324	-0.01%
2022/05/03	0	0.00	1	39.50	39.70	-1	12,455	-0.01%
2022/04/28	4	38.75	3	39.05	38.70	1	12,814	0.01%
2022/04/27	10	38.22	7	37.94	38.65	3	12,841	0.02%
2022/04/26	2	41.05	0	0.00	40.70	2	12,772	0.02%
2022/04/25	11	41.45	2	40.95	40.95	9	12,852	0.07%
2022/04/22	12	43.01	0	0.00	43.25	12	12,957	0.09%
2022/04/21	5	43.34	6	43.55	43.60	-1	13,093	-0.01%
2022/04/20	1	42.90	1.2	42.74	42.95	-0.2	13,319	0.00%
2022/04/19	6	42.83	1	42.40	42.05	5	13,467	0.04%
2022/04/18	13	42.92	0	0.00	42.35	13	13,793	0.09%
2022/04/15	20	44.07	4	43.85	43.80	16	13,993	0.11%
2022/04/14	5.1	45.31	0	0.00	45.10	5.1	14,415	0.04%
2022/04/13	7	44.80	11	44.52	44.50	-4	14,620	-0.03%
2022/04/12	13	44.10	1	44.00	44.20	12	14,967	0.08%
2022/04/11	4	44.50	12	44.37	44.00	-8	15,448	-0.05%
2022/04/08	2	45.98	4	45.85	45.75	-2	15,823	-0.01%
2022/04/07	20	46.48	13	46.70	45.20	7	16,675	0.04%
2022/04/06	10	47.15	12	47.32	47.15	-2	16,890	-0.01%
2022/04/01	20	46.70	6	46.20	46.10	14	17,214	0.08%
2022/03/31	9	47.91	16	47.49	46.80	-7	18,222	-0.04%
2022/03/30	55.1	48.34	71.2	48.59	48.25	-16.1	19,103	-0.08%
2022/03/29	83	47.93	70	47.50	46.95	13	21,757	0.06%
2022/03/28	92.1	47.84	92	47.98	47.60	0.1	22,374	0.00%
2022/03/25	57.1	47.68	47.2	47.62	47.65	10	22,255	0.04%
2022/03/24	40.1	47.01	53	47.09	45.90	-13	21,832	-0.06%
2022/03/23	17.1	45.06	20	44.74	45.75	-2.9	21,678	-0.01%
2022/03/22	2	42.95	0	0.00	43.00	2	22,935	0.01%
2022/03/21	5	43.05	8	42.83	42.65	-3	24,311	-0.01%
2022/03/18	9	43.28	0	43.50	43.30	9	25,021	0.04%
2022/03/17	0	0.00	8.4	42.56	42.55	-8.4	25,932	-0.03%
2022/03/16	3	41.20	1	42.15	41.40	2	26,305	0.01%
2022/03/15	9	42.09	4	42.13	41.90	5	26,355	0.02%
2022/03/14	3	42.22	13	43.02	43.15	-10	26,570	-0.04%
2022/03/11	15	42.38	1	42.10	42.10	14	27,074	0.05%
2022/03/10	2	44.00	10	44.35	43.35	-8	27,079	-0.03%
2022/03/09	7	42.68	6.1	42.29	42.65	0.9	27,036	0.00%
2022/03/08	8	42.04	6	42.26	41.75	2	27,012	0.01%
2022/03/07	11	43.50	8	43.89	43.00	3	26,897	0.01%
2022/03/04	21	46.66	3.6	47.06	45.50	17.5	26,779	0.07%
2022/03/03	5	47.18	22	47.01	46.55	-17	26,680	-0.06%
2022/03/02	9	46.20	6	46.21	46.90	3	26,600	0.01%
2022/03/01	27.1	46.65	17	46.29	46.85	10	26,662	0.04%
2022/02/25	16.1	45.34	5	45.49	44.80	11.1	26,695	0.04%
2022/02/24	21.1	45.16	20	45.47	44.05	1.1	26,666	0.00%
2022/02/23	5.1	46.48	13	46.38	46.50	-7.9	26,540	-0.03%
2022/02/22	15.1	46.17	19	46.58	45.40	-4	26,548	-0.01%
2022/02/21	13	48.05	17	48.03	47.75	-4	26,443	-0.02%
2022/02/18	19.1	46.33	4	47.34	47.95	15.1	26,335	0.06%
2022/02/17	77.2	48.02	70	47.56	46.70	7.2	26,355	0.03%
2022/02/16	32	46.77	52.2	46.45	48.15	-20.2	25,774	-0.08%
2022/02/15	10	44.02	7	43.96	43.80	3	25,474	0.01%
2022/02/14	18	43.83	11	43.72	43.50	7	25,529	0.03%
2022/02/11	5	45.53	3	45.37	45.70	2	25,612	0.01%
2022/02/10	10	45.81	9	45.71	45.20	1	25,949	0.00%
2022/02/09	4	45.08	6	45.07	45.20	-2	25,870	-0.01%
2022/02/08	11	44.23	2	44.13	44.95	9	25,855	0.03%
2022/02/07	3	42.35	1	42.50	43.90	2	25,760	0.01%
2022/01/26	4	41.19	0	0.00	41.60	4	25,716	0.02%
2022/01/25	15	41.48	4	41.19	40.80	11	26,178	0.04%
2022/01/24	4	42.33	3.4	42.46	42.80	0.6	26,203	0.00%
2022/01/21	4	42.88	15	43.05	42.55	-11	26,324	-0.04%
2022/01/20	2	44.60	1	44.50	44.45	1	26,539	0.00%
2022/01/19	27	44.80	9	45.14	44.80	18	27,174	0.07%
2022/01/18	2	45.30	1	44.95	44.80	1	27,675	0.00%
2022/01/17	41	46.12	32	46.27	45.60	9	27,640	0.03%
2022/01/14	9	44.85	10	44.65	44.15	-1	27,650	0.00%
2022/01/13	12	45.36	16	45.23	45.65	-4	27,830	-0.01%
2022/01/12	9	46.59	9	46.82	46.00	0	28,004	0.00%
2022/01/11	36	47.45	18	46.23	46.50	18	27,968	0.06%
2022/01/10	20	48.89	10	48.73	48.70	10	27,612	0.04%
2022/01/07	17	48.34	49	48.96	47.75	-32	27,341	-0.12%
2022/01/06	13	49.82	9	50.02	49.60	4	26,889	0.01%
2022/01/05	70	51.52	49	50.73	50.40	21	26,623	0.08%
2022/01/04	27	51.54	57.4	51.74	52.10	-30.4	26,245	-0.12%
2022/01/03	16.2	50.33	21.5	50.53	50.70	-5.3	25,790	-0.02%
2021/12/30	81.5	51.47	50	51.41	50.30	31.5	25,335	0.12%
2021/12/29	45	50.53	41	50.41	50.60	4	24,493	0.02%
2021/12/28	36	50.12	70	50.17	50.00	-34	24,195	-0.14%
2021/12/27	100	50.86	117	51.09	51.70	-17	23,728	-0.07%	大賣/
2021/12/24	41	50.03	39	50.36	49.40	2	22,652	0.01%
2021/12/23	206	49.84	119.4	50.01	49.90	86.6	21,538	0.40%	大買/大賣/
2021/12/22	17	45.60	38	46.48	47.35	-21	18,101	-0.12%
2021/12/21	41	43.50	46	43.21	43.05	-5	17,170	-0.03%
2021/12/20	41	45.58	50	45.42	45.15	-9	16,748	-0.05%
2021/12/17	36	45.51	54	45.76	45.40	-18	16,239	-0.11%
2021/12/16	120	46.18	100	46.46	46.25	20	15,573	0.13%	大買/
2021/12/15	46.1	43.59	128	43.32	43.80	-81.9	13,999	-0.59%	大賣/
2021/12/14	88	40.21	41	40.24	40.80	47	12,584	0.37%
2021/12/13	14	41.49	24.1	41.60	42.25	-10.1	11,852	-0.08%
2021/12/10	16	39.78	12	40.59	38.45	4	10,891	0.04%
2021/12/09	0	38.30	8	38.53	38.30	-8	10,460	-0.08%
2021/12/08	8.1	38.38	3	38.85	38.20	5.1	10,373	0.05%
2021/12/07	52	39.28	56	39.14	39.10	-4	10,132	-0.04%
2021/12/06	12	36.74	5	36.93	37.20	7	9,605	0.07%
2021/12/03	2	36.05	1	36.15	36.20	1	9,602	0.01%
2021/12/02	3.2	36.09	2	35.65	35.65	1.2	9,638	0.01%
2021/12/01	11	36.14	2	36.33	36.45	9	9,665	0.09%
2021/11/30	3	36.13	0	0.00	36.25	3	9,693	0.03%
2021/11/29	2	35.43	0	0.00	35.45	2	9,748	0.02%
2021/11/26	1	36.00	2	35.93	35.75	-1	9,817	-0.01%
2021/11/25	9	37.49	8	37.69	37.10	1	9,738	0.01%
2021/11/24	13.8	37.22	11	37.74	38.05	2.8	9,614	0.03%
2021/11/23	4	37.35	12	36.89	36.85	-8	9,542	-0.08%
2021/11/22	0	0.00	1	37.70	37.70	-1	9,567	-0.01%
2021/11/19	4	37.79	6	37.78	37.35	-2	9,684	-0.02%
2021/11/18	3	37.85	6	37.66	37.55	-3	9,701	-0.03%
2021/11/17	9	37.19	13	37.30	37.15	-4	9,687	-0.04%
2021/11/16	23	38.28	6	37.94	37.30	17	9,737	0.17%
2021/11/15	74	38.21	56	37.79	38.40	18	9,596	0.19%
2021/11/12	4	37.30	4	37.50	37.20	0	9,510	0.00%
2021/11/11	11	37.45	3	37.07	36.55	8	9,519	0.08%
2021/11/10	20	37.68	20	37.56	37.30	0	9,529	0.00%
2021/11/09	39	37.48	39	36.95	37.70	0	9,481	0.00%
2021/11/08	7	35.76	6	35.08	35.50	1	9,209	0.01%
2021/11/05	6	34.37	4	34.94	34.40	2	9,380	0.02%
2021/11/04	3	35.57	9	35.56	35.25	-6	9,424	-0.06%
2021/11/02	19	37.94	38	37.84	35.45	-19	9,494	-0.20%
2021/11/01	3.1	36.88	11	37.02	36.80	-7.9	9,020	-0.09%
2021/10/29	31	37.24	9	36.84	36.80	22	8,881	0.25%
2021/10/28	18	37.16	12	36.97	36.30	6	8,571	0.07%
2021/10/27	35	36.83	32.5	37.03	36.30	2.5	8,202	0.03%
2021/10/26	14.5	36.53	17	36.37	37.25	-2.5	7,558	-0.03%
2021/10/25	4	34.30	28	34.15	33.90	-24	7,035	-0.34%
2021/10/22	4	35.13	0	0.00	34.80	4	7,167	0.06%
2021/10/21	15	35.00	7	35.26	35.30	8	7,157	0.11%
2021/10/20	45	35.27	53	35.00	35.30	-8	7,123	-0.11%
2021/10/19	20	33.21	1	33.10	33.00	19	6,882	0.28%
2021/10/18	1	31.85	27	31.56	32.20	-26	6,882	-0.38%
2021/10/15	3	31.15	4	31.80	31.85	-1	7,015	-0.01%
2021/10/14	0	0.00	1	30.40	30.85	-1	7,241	-0.01%
2021/10/12	0	0.00	1	31.00	30.75	-1	7,493	-0.01%
2021/10/08	4	32.40	11	31.73	31.30	-7	7,645	-0.09%
2021/10/07	0	0.00	3	31.48	31.65	-3	7,809	-0.04%
2021/10/06	1	30.90	1	31.55	30.55	0	8,574	0.00%
2021/10/05	6	28.85	2	28.40	30.60	4	9,372	0.04%
2021/10/04	0	0.00	9	29.87	29.00	-9	9,871	-0.09%
2021/10/01	1	30.50	8	31.60	30.45	-7	10,423	-0.07%
2021/09/30	2	31.70	0	0.00	32.15	2	11,451	0.02%
2021/09/29	1	31.55	0	0.00	31.30	1	11,934	0.01%
2021/09/28	0	0.00	1	33.40	32.35	-1	12,399	-0.01%
2021/09/23	1	32.15	1	32.45	32.05	0	13,219	0.00%
2021/09/22	1	30.60	0	0.00	31.50	1	13,700	0.01%
2021/09/17	14	32.05	0	0.00	32.35	14	15,407	0.09%
2021/09/16	10	32.95	1	33.00	32.65	9	15,957	0.06%
2021/09/15	1	32.70	0	0.00	32.60	1	16,277	0.01%
2021/09/10	3	32.65	1	32.70	32.85	2	16,909	0.01%
2021/09/08	1	32.75	1	32.05	32.05	0	17,334	0.00%
2021/09/07	5	32.94	1	33.50	33.45	4	17,836	0.02%
2021/09/06	5	33.55	0	0.00	33.45	5	18,298	0.03%
2021/09/03	18	34.72	0	0.00	34.90	18	18,328	0.10%
2021/09/02	15	34.65	0	0.00	34.45	15	18,386	0.08%
2021/09/01	101	37.17	100	37.21	35.80	1	18,456	0.01%	大買/
2021/08/30	1	36.10	1	36.30	35.90	0	18,637	0.00%
2021/08/27	14	35.80	2	35.95	35.65	12	18,817	0.06%
2021/08/26	1	36.40	4	36.18	36.85	-3	19,040	-0.02%
2021/08/25	2	35.50	12	35.42	36.10	-10	19,122	-0.05%
2021/08/24	7	34.29	2	35.05	34.25	5	19,301	0.03%
2021/08/23	11	34.77	10	34.14	34.90	1	19,627	0.01%
2021/08/20	7	34.05	7	33.48	34.05	0	19,925	0.00%
2021/08/19	7	33.26	0	0.00	32.50	7	20,009	0.03%
2021/08/18	4	33.00	5	31.58	34.45	-1	20,301	0.00%
2021/08/17	2	34.10	3	32.60	31.80	-1	20,427	0.00%
2021/08/16	1	34.45	3	34.00	34.10	-2	20,432	-0.01%
2021/08/13	5	36.56	4	36.80	35.80	1	20,452	0.00%
2021/08/12	11	38.24	25	38.57	38.25	-14	20,523	-0.07%
2021/08/11	1	38.95	10	37.90	38.95	-9	20,594	-0.04%
2021/08/10	6	37.65	0	0.00	37.65	6	20,667	0.03%
2021/08/06	15.1	38.33	11	37.86	37.60	4.1	21,081	0.02%
2021/08/05	7	36.76	16	36.69	36.60	-9	21,273	-0.04%
2021/08/04	2	37.60	0	0.00	37.45	2	21,764	0.01%
2021/08/03	2	38.25	0	0.00	37.65	2	22,054	0.01%
2021/08/02	2	37.88	20	37.75	38.00	-18	22,273	-0.08%
2021/07/29	10	38.45	2	38.45	38.40	8	22,689	0.04%
2021/07/28	1	36.65	7	37.31	38.10	-6	22,900	-0.03%
2021/07/27	27	41.04	15	41.29	39.65	12	23,195	0.05%
2021/07/26	21	41.53	13	41.72	41.60	8	23,492	0.03%
2021/07/23	7	40.10	8	40.16	40.05	-1	24,314	0.00%
2021/07/22	7	38.94	1	39.20	38.90	6	24,927	0.02%
2021/07/21	3	38.40	1	37.90	37.75	2	25,844	0.01%
2021/07/20	8	38.19	4.1	37.56	37.75	3.9	25,772	0.02%
2021/07/19	1	39.70	12	40.50	39.80	-11	25,664	-0.04%
2021/07/16	3	41.40	2	41.20	40.50	1	25,559	0.00%
2021/07/15	8	41.10	2	41.03	40.90	6	25,443	0.02%
2021/07/14	21	40.75	30	40.44	40.45	-9	25,327	-0.04%
2021/07/13	34.1	43.56	28	43.15	41.35	6.1	25,095	0.02%
2021/07/12	35	43.33	31	42.74	43.15	4	24,316	0.02%
2021/07/09	44	41.86	51	41.98	41.20	-7	23,498	-0.03%
2021/07/08	27	42.25	6	41.53	42.40	21	22,982	0.09%
2021/07/07	45	41.57	15.6	40.67	40.80	29.4	22,452	0.13%
2021/07/06	0	0.00	25	42.91	43.00	-25	21,586	-0.12%
2021/07/05	31.4	39.24	29	39.31	39.10	2.4	21,259	0.01%
2021/07/02	4	38.00	34	37.58	37.60	-30	21,926	-0.14%
2021/07/01	12	37.41	7	37.23	36.90	5	21,974	0.02%
2021/06/30	21.3	39.03	2	38.40	38.15	19.3	21,976	0.09%
2021/06/29	7.1	39.04	22	38.32	37.25	-14.9	21,852	-0.07%
2021/06/28	52	40.41	55	40.10	39.75	-3	21,547	-0.01%
2021/06/25	15	39.13	20	38.70	39.80	-5	20,099	-0.02%
2021/06/24	35	36.16	37	36.09	36.20	-2	19,674	-0.01%
2021/06/23	9	34.92	14	35.50	35.80	-5	19,435	-0.03%
2021/06/22	10	33.60	24	34.03	33.40	-14	19,356	-0.07%
2021/06/21	10	34.62	3.5	34.16	34.05	6.5	19,369	0.03%
2021/06/18	43.5	36.10	41	36.26	35.85	2.5	19,561	0.01%
2021/06/17	32	36.05	22	35.85	36.30	10	21,100	0.05%
2021/06/16	28	35.96	55	36.88	35.25	-27	22,480	-0.12%
2021/06/15	65	35.30	36	36.23	36.55	29	23,594	0.12%
2021/06/11	5	33.33	5	33.84	33.25	0	24,009	0.00%
2021/06/10	14	33.24	6	33.40	33.20	8	24,903	0.03%
2021/06/09	10	34.04	8	34.24	33.25	2	25,010	0.01%
2021/06/08	5	34.50	11	34.72	34.75	-6	24,966	-0.02%
2021/06/07	49	34.66	48	35.54	34.30	1	24,939	0.00%
2021/06/04	50	36.23	32	36.33	36.10	18	24,757	0.07%
2021/06/03	4	36.50	3	37.07	36.20	1	24,630	0.00%
2021/06/02	14	35.92	5	35.91	35.40	9	24,417	0.04%
2021/06/01	52	36.06	47	36.66	36.70	5	24,292	0.02%
2021/05/31	6	36.57	25	36.49	36.40	-19	24,079	-0.08%
2021/05/28	6	33.57	4	33.40	33.80	2	24,205	0.01%
2021/05/27	7	30.99	9	31.24	30.75	-2	24,751	-0.01%
2021/05/26	27	30.16	5	30.50	30.40	22	24,713	0.09%
2021/05/25	176	30.50	157	30.42	31.15	19	24,380	0.08%	大買/大賣/
2021/05/24	18	28.36	17	28.41	28.35	1	24,247	0.00%
2021/05/21	1	28.30	14	27.89	27.90	-13	24,179	-0.05%
2021/05/20	1	27.25	2	28.33	26.65	-1	24,303	0.00%
2021/05/19	14	27.36	7	27.49	27.65	7	24,174	0.03%
2021/05/18	3	27.07	6	28.13	28.15	-3	24,050	-0.01%
2021/05/17	3	26.45	8	26.33	25.60	-5	23,768	-0.02%
2021/05/14	56	28.77	56	29.01	28.40	0	23,502	0.00%
2021/05/13	12	30.81	30	29.55	29.85	-18	23,224	-0.08%
2021/05/12	1	32.40	9	30.58	30.40	-8	22,926	-0.03%
2021/05/11	16	32.40	2	32.55	32.10	14	22,378	0.06%
2021/05/10	10	35.14	10	35.47	35.30	0	22,094	0.00%
2021/05/07	28	36.29	30	34.63	36.95	-2	21,966	-0.01%
2021/05/06	3	35.03	7	35.36	34.30	-4	21,867	-0.02%
2021/05/05	6	35.67	4	35.40	34.45	2	21,673	0.01%
2021/05/04	38	38.85	40	36.52	36.10	-2	21,592	-0.01%
2021/05/03	58	40.21	90	40.35	38.70	-32	21,235	-0.15%
2021/04/29	43	45.89	9	44.35	42.95	34	20,791	0.16%
2021/04/28	72	43.71	50	44.33	45.10	22	19,829	0.11%
2021/04/27	38	42.43	41	41.52	41.00	-3	19,229	-0.02%
2021/04/26	5	39.90	1	39.90	39.90	4	18,422	0.02%
2021/04/23	5	35.43	5	34.60	36.30	0	18,508	0.00%
2021/04/22	1	33.00	0	0.00	33.00	1	18,616	0.01%
2021/04/21	0	0.00	1	33.50	34.40	-1	18,814	-0.01%
2021/04/20	1	33.00	0	0.00	34.15	1	18,976	0.01%
2021/04/19	0	0.00	1	37.40	34.50	-1	19,413	-0.01%
2021/04/16	3	36.13	2	35.70	36.40	1	20,088	0.00%
2021/04/15	0	0.00	3	35.03	35.70	-3	20,268	-0.01%
2021/04/14	2	34.05	5	33.98	35.10	-3	20,395	-0.01%
2021/04/13	2	37.98	0	0.00	37.00	2	20,488	0.01%
2021/04/12	7	35.47	9	34.94	38.00	-2	20,566	-0.01%
2021/04/09	4	38.49	18	37.82	37.80	-14	20,758	-0.07%
2021/04/08	50	41.88	15	42.29	41.95	35	20,895	0.17%
2021/04/07	7	38.07	44	38.83	38.90	-37	19,783	-0.19%
2021/04/06	10	35.01	7	34.20	35.40	3	19,602	0.02%
2021/04/01	1	29.70	2	31.15	32.20	-1	19,483	-0.01%
2021/03/31	5	29.02	11	29.45	29.30	-6	19,341	-0.03%
2021/03/30	6	29.22	11	28.51	29.30	-5	19,307	-0.03%
2021/03/29	3	26.40	1	27.00	26.95	2	19,141	0.01%
2021/03/26	5	26.15	18	25.59	26.20	-13	19,240	-0.07%
2021/03/25	27	26.02	9	25.88	25.75	18	19,364	0.09%
2021/03/24	6	25.12	0	0.00	25.30	6	20,185	0.03%
2021/03/23	6	24.17	6	24.42	24.45	0	20,830	0.00%
2021/03/22	623	27.45	615.1	27.49	26.00	7.9	20,580	0.04%	大買/大賣/
2021/03/19	185	24.75	235	24.78	25.55	-50	19,048	-0.26%	大買/大賣/
2021/03/18	230.1	23.07	240	22.43	23.25	-9.9	17,938	-0.06%	大買/大賣/
2021/03/17	224	20.54	174	20.96	21.15	50	16,444	0.30%	大買/大賣/
2021/03/16	202	19.63	214	19.64	19.25	-12	15,750	-0.08%	大買/大賣/
2021/03/15	11	18.40	21	18.48	18.50	-10	14,969	-0.07%
2021/03/12	2	17.90	13	17.87	17.90	-11	15,063	-0.07%
2021/03/11	3	17.45	20	17.64	17.70	-17	15,623	-0.11%
2021/03/10	8	17.05	8	17.06	17.00	0	15,916	0.00%
2021/03/09	22	16.86	18	16.75	17.10	4	16,439	0.02%
2021/03/08	8	16.89	3	16.70	16.80	5	17,152	0.03%
2021/03/05	8	17.45	0	0.00	17.30	8	17,645	0.05%
2021/03/04	1	17.35	3	17.50	17.35	-2	17,670	-0.01%
2021/03/03	19	17.91	5	18.07	17.80	14	17,605	0.08%
2021/03/02	248	18.93	283	18.97	19.45	-35	17,445	-0.20%	大買/大賣/
2021/02/26	11	17.84	8	17.88	17.85	3	16,612	0.02%
2021/02/25	2	17.55	4	17.61	17.55	-2	16,460	-0.01%
2021/02/24	40	18.05	2	17.98	17.50	38	16,430	0.23%
2021/02/23	0	0.00	6	17.45	17.50	-6	16,298	-0.04%
2021/02/22	8	17.99	5	18.13	17.70	3	16,355	0.02%
2021/02/19	0	0.00	37	17.16	17.25	-37	16,104	-0.23%
2021/02/18	2	16.85	5	17.20	16.85	-3	16,065	-0.02%
2021/02/17	0	0.00	9	16.52	16.60	-9	15,983	-0.06%
2021/02/05	9	15.97	0	0.00	15.80	9	15,950	0.06%
2021/02/04	16	16.13	11	16.19	16.10	5	16,037	0.03%
2021/02/03	3	16.38	3	16.40	16.10	0	16,018	0.00%
2021/02/02	6	16.23	10	16.10	16.15	-4	16,054	-0.02%
2021/02/01	2	16.25	0	0.00	16.20	2	16,069	0.01%
2021/01/29	0	0.00	4	17.21	16.50	-4	16,124	-0.02%
2021/01/28	31	17.00	16	17.00	17.05	15	16,239	0.09%
2021/01/27	4	16.66	14	16.72	16.65	-10	16,178	-0.06%
2021/01/26	5	16.83	16	16.39	16.25	-11	16,403	-0.07%
2021/01/25	1	16.05	21	15.98	15.95	-20	16,194	-0.12%
2021/01/22	15	15.98	17	15.94	15.95	-2	16,058	-0.01%
2021/01/21	10	16.04	11	16.35	15.90	-1	16,017	-0.01%
2021/01/20	11	17.10	12	16.85	16.40	-1	15,875	-0.01%
2021/01/19	16	17.52	22	17.42	17.55	-6	15,684	-0.04%
2021/01/18	9	17.17	5	17.38	17.20	4	15,497	0.03%
2021/01/15	34	17.65	25	18.14	17.80	9	15,367	0.06%
2021/01/14	30	18.16	28	17.84	18.25	2	15,141	0.01%
2021/01/13	24	17.55	17	17.70	17.45	7	14,972	0.05%
2021/01/12	24	17.87	30	17.78	17.10	-6	14,844	-0.04%
2021/01/11	33	18.04	44	17.55	18.25	-11	14,511	-0.08%
2021/01/08	48	16.78	5	17.08	16.75	43	14,277	0.30%
2021/01/07	22	16.62	19	16.70	16.70	3	14,733	0.02%
2021/01/06	5	16.35	19	16.39	16.00	-14	14,688	-0.10%
2021/01/05	33	16.73	1	16.80	16.55	32	14,508	0.22%
2021/01/04	84	17.17	75	17.17	16.95	9	14,338	0.06%
2020/12/31	33	16.70	18	16.49	16.30	15	13,928	0.11%
2020/12/30	3	16.20	8	16.24	16.15	-5	13,640	-0.04%
2020/12/29	0	0.00	5	16.21	16.15	-5	13,589	-0.04%
2020/12/28	5	16.25	2	16.08	16.15	3	13,565	0.02%
2020/12/25	3	16.03	10	16.47	16.50	-7	13,417	-0.05%
2020/12/24	3	16.27	12	16.50	16.30	-9	13,307	-0.07%
2020/12/23	2	15.90	8	15.86	15.85	-6	13,152	-0.05%
2020/12/22	13	16.37	37	16.08	15.70	-24	13,100	-0.18%
2020/12/21	9	16.81	49	16.65	16.55	-40	12,998	-0.31%
2020/12/18	80	17.23	73	16.87	16.70	7	13,098	0.05%
2020/12/17	206	16.93	159	17.04	17.35	47	12,820	0.37%	大買/大賣/
2020/12/16	10	15.86	15	15.85	15.80	-5	12,522	-0.04%
2020/12/15	18	15.77	3	15.55	15.80	15	12,475	0.12%
2020/12/14	28	15.71	26	16.24	16.20	2	12,329	0.02%
2020/12/11	15	15.00	44	15.26	15.30	-29	11,888	-0.24%
2020/12/10	50	15.72	8	15.79	15.45	42	11,707	0.36%
2020/12/09	20	15.46	13	15.78	15.35	7	11,550	0.06%
2020/12/08	18	15.91	18	15.90	15.80	0	11,360	0.00%
2020/12/07	25	15.14	27.5	15.10	16.00	-2.5	11,045	-0.02%
2020/12/04	22	15.22	0	0.00	15.50	22	10,384	0.21%
2020/12/03	90	15.28	70	15.47	15.15	20	10,014	0.20%
2020/12/02	93	14.86	85	15.09	14.60	8	9,500	0.08%
2020/12/01	41	13.69	26	13.71	14.20	15	8,759	0.17%
2020/11/30	3	12.67	2	12.68	12.95	1	8,208	0.01%
2020/11/27	14	12.62	16	12.38	12.60	-2	8,177	-0.02%
2020/11/26	16	12.70	7.5	12.30	12.35	8.5	8,290	0.10%
2020/11/25	4	12.06	6	12.45	12.00	-2	7,863	-0.03%
2020/11/24	0	0.00	7	11.90	11.90	-7	7,777	-0.09%
2020/11/23	5	11.95	0	0.00	11.90	5	7,737	0.06%
2020/11/20	3	11.85	0	0.00	11.85	3	7,713	0.04%
2020/11/17	0	0.00	9	11.68	11.70	-9	7,784	-0.12%
2020/11/13	3	11.30	4	11.48	11.40	-1	7,779	-0.01%
2020/11/09	8	12.08	2	12.05	11.95	6	7,582	0.08%
2020/11/06	3	12.30	1	12.20	12.15	2	7,633	0.03%
2020/11/05	10	12.57	14	12.40	12.40	-4	7,524	-0.05%
2020/11/04	0	0.00	1	12.20	12.15	-1	7,283	-0.01%
2020/11/03	4	12.20	13	12.31	12.05	-9	7,167	-0.13%
2020/11/02	0	0.00	2	11.80	11.80	-2	6,852	-0.03%
2020/10/29	2	11.25	3	11.90	11.90	-1	6,819	-0.01%
2020/10/28	9	11.79	10	11.60	11.55	-1	6,764	-0.01%
2020/10/27	5	12.05	0	0.00	11.85	5	6,709	0.07%
2020/10/23	0	0.00	7	11.97	12.00	-7	6,583	-0.11%
2020/10/22	5	12.05	0	0.00	11.95	5	6,535	0.08%
2020/10/21	7	12.04	5	12.05	12.05	2	6,496	0.03%
2020/10/20	10	12.05	8	12.16	12.20	2	6,428	0.03%
2020/10/19	1	11.90	6	11.93	12.25	-5	6,340	-0.08%
2020/10/16	25	12.14	1	12.40	11.50	24	6,182	0.39%
2020/10/15	58	12.24	57	11.81	12.40	1	5,884	0.02%
2020/10/14	0	0.00	2	11.25	11.30	-2	5,207	-0.04%
2020/10/07	3	10.52	0.5	10.50	10.55	2.5	5,218	0.05%
2020/10/06	0	0.00	4	10.45	10.40	-4	5,482	-0.07%
2020/10/05	0	0.00	15	10.18	10.40	-15	5,580	-0.27%
2020/09/29	0	0.00	1	10.00	10.05	-1	5,539	-0.02%
2020/09/28	4	10.15	7	9.95	10.20	-3	5,547	-0.05%
2020/09/25	3	10.00	2	10.05	9.73	1	5,558	0.02%
2020/09/24	0	0.00	2	10.05	9.90	-2	5,572	-0.04%
2020/09/23	2	10.50	0	0.00	10.50	2	5,481	0.04%
2020/09/22	2,607	11.74	2,594	11.80	11.50	13	5,275	0.25%	大買/大賣/
2020/09/21	9	11.91	5	12.00	12.00	4	4,595	0.09%
2020/09/18	1	10.80	1	10.95	10.95	0	4,053	0.00%
2020/09/17	1	10.70	3	10.72	10.50	-2	3,951	-0.05%
2020/09/15	17	10.20	4	10.30	10.15	13	3,766	0.35%
2020/09/14	4	10.28	2	10.20	10.10	2	3,746	0.05%
2020/09/10	0	0.00	1	10.10	10.10	-1	3,634	-0.03%
2020/09/02	0	0.00	1	10.00	10.05	-1	3,440	-0.03%
2020/09/01	3	10.52	2	10.20	10.35	1	3,458	0.03%
2020/08/24	9	9.84	9	9.88	9.75	0	3,292	0.00%
2020/08/21	0	0.00	4	9.82	9.86	-4	3,349	-0.12%
2020/08/20	1	9.13	3	9.35	9.03	-2	3,197	-0.06%
2020/08/19	11	9.61	10	9.69	9.58	1	3,148	0.03%
2020/08/18	10	9.59	0	0.00	9.59	10	3,095	0.32%
2020/08/14	2	9.33	2	9.35	9.32	0	3,027	0.00%
2020/08/13	7	9.42	4	9.53	9.26	3	3,027	0.10%
2020/08/12	0	0.00	1	9.43	9.47	-1	2,993	-0.03%
2020/08/11	0	0.00	4	9.22	9.11	-4	2,878	-0.14%
2020/08/10	5	9.18	0	0.00	9.07	5	2,871	0.17%
2020/08/03	0	0.00	1	9.06	8.98	-1	2,838	-0.04%
2020/07/27	0	0.00	0.3	8.76	8.76	-0.3	2,827	-0.01%
2020/07/16	1	9.30	0	0.00	9.35	1	2,500	0.04%
2020/07/15	0.2	9.29	0	0.00	9.29	0.2	2,486	0.01%
2020/07/10	0	0.00	4	9.11	9.12	-4	2,047	-0.20%
2020/07/08	0	0.00	1	9.32	9.28	-1	1,897	-0.05%
2020/07/06	11	9.39	0	0.00	9.23	11	1,816	0.61%
2020/07/03	3	9.43	0	0.00	9.44	3	1,763	0.17%
2020/07/02	2	9.32	2.5	9.21	9.23	-0.5	1,668	-0.03%
2020/07/01	2	8.60	2	9.03	9.10	0	1,598	0.00%
2020/06/08	1	8.54	0	0.00	8.54	1	1,319	0.08%
2020/06/04	1	7.76	1	7.86	7.75	0	1,207	0.00%
2020/06/03	1	7.78	1	7.79	7.76	0	1,200	0.00%
2020/05/20	0	0.00	1	7.04	7.04	-1	847	-0.12%
2020/02/19	1	8.69	0	0.00	8.69	1	1,295	0.08%
2020/02/07	0	0.00	10	8.65	8.61	-10	1,333	-0.75%
2020/01/02	0	0.00	2	10.25	10.25	-2	1,107	-0.18%
2019/12/26	0	0.00	1	10.20	10.25	-1	1,063	-0.09%
2019/12/24	1	10.25	1	10.20	10.20	0	1,038	0.00%
2019/12/23	2	10.28	0	0.00	10.10	2	994	0.20%
2019/12/12	0	0.00	1	10.05	9.88	-1	890	-0.11%
2019/12/03	0	0.00	1	9.48	9.48	-1	685	-0.15%
2019/11/26	1	9.36	1	9.49	9.46	0	516	0.00%
2019/11/25	1	9.01	0	0.00	9.09	1	463	0.22%
2019/11/20	1	9.04	0	0.00	9.04	1	471	0.21%
2019/11/19	10	9.07	0	0.00	9.07	10	468	2.13%
2019/10/17	0	0.00	10	8.85	8.84	-10	527	-1.89%
2019/10/16	5	8.80	0	0.00	8.82	5	524	0.95%
2019/10/14	0	0.00	0.1	8.51	8.57	-0.1	521	-0.01%
2019/10/01	0	0.00	3	8.49	8.47	-3	538	-0.56%
2019/09/23	0	0.00	1	9.19	9.18	-1	533	-0.19%
2019/09/20	1	9.22	1	9.14	9.14	0	525	0.00%
2019/08/30	0	0.00	1	8.95	8.87	-1	510	-0.20%
2019/08/20	1	9.00	0	0.00	8.87	1	514	0.19%
2019/08/12	0	0.00	1	8.25	8.21	-1	474	-0.21%
2019/07/23	0	0.00	1	9.11	9.03	-1	523	-0.19%
2019/07/18	0	0.00	1	9.05	9.04	-1	533	-0.19%
2019/06/18	0	0.00	1	9.03	9.02	-1	775	-0.13%
2019/06/06	1	8.90	2	8.95	8.90	-1	1,292	-0.08%
2019/06/03	1	9.00	0	0.00	9.00	1	1,439	0.07%
2019/05/30	1	9.14	0	0.00	9.19	1	1,586	0.06%
2019/05/09	0	0.00	1	9.94	9.82	-1	1,845	-0.05%
2019/04/19	2	10.65	1	10.65	10.70	1	1,946	0.05%
2019/04/18	0	0.00	2	10.55	10.55	-2	1,948	-0.10%
2019/04/16	0	0.00	1	10.90	11.05	-1	1,916	-0.05%
2019/04/12	2	10.75	0	0.00	10.55	2	1,875	0.11%
2019/04/10	1	10.60	0	0.00	10.70	1	1,860	0.05%
2019/04/08	1	10.65	0	0.00	10.60	1	1,860	0.05%
2019/03/26	0	0.00	2	10.55	10.55	-2	1,882	-0.11%
2019/03/20	1	10.80	0	0.00	10.85	1	2,014	0.05%
2019/03/15	1	11.05	0	0.00	11.05	1	2,071	0.05%
2019/03/12	11	12.36	10	12.50	11.80	1	1,863	0.05%
2019/03/11	1	11.80	2	11.93	11.85	-1	1,734	-0.06%
2019/03/08	2	11.55	0	0.00	12.00	2	1,706	0.12%
2019/03/05	0	0.00	1	11.35	11.30	-1	1,589	-0.06%
2019/03/04	8	11.31	6	11.35	11.25	2	1,493	0.13%
2019/02/19	0	0.00	5	10.70	10.40	-5	1,377	-0.36%
2019/01/18	0	10.25	0	0.00	10.30	0	1,281	0.00%
2019/01/16	0	0.00	4	10.31	10.25	-4	1,284	-0.31%
2019/01/14	1	10.30	0	0.00	10.25	1	1,279	0.08%
2019/01/11	4	10.78	0	0.00	10.40	4	1,273	0.31%
2018/12/26	0	0.00	1	10.30	10.20	-1	1,274	-0.08%
2018/12/22	1	10.60	0	0.00	10.75	1	1,263	0.08%
2018/12/19	0.1	10.50	0	0.00	10.55	0.1	1,202	0.01%
2018/12/18	8	10.45	8	10.75	10.45	0	1,195	0.00%
2018/12/17	1.2	11.25	1	10.95	11.10	0.2	1,163	0.02%
2018/11/29	0	0.00	21	9.98	9.81	-21	848	-2.48%
2018/11/26	0	0.00	5	9.66	9.61	-5	841	-0.59%
2018/10/16	1	8.64	0	0.00	8.61	1	1,019	0.10%
2018/10/09	4	9.77	0	0.00	9.60	4	972	0.41%
2018/10/08	1	9.87	0	0.00	9.89	1	960	0.10%
2018/09/26	1	10.35	2	10.30	10.35	-1	959	-0.10%
2018/09/25	1	10.20	0	0.00	10.30	1	975	0.10%
2018/09/12	0	0.00	9	10.40	10.35	-9	1,055	-0.85%
2018/09/10	0	0.00	5	10.00	10.10	-5	1,114	-0.45%
2018/09/07	0	0.00	1	10.65	10.35	-1	1,112	-0.09%
2018/09/05	0	0.00	30	10.98	10.70	-30	1,182	-2.54%
2018/09/03	29	11.32	0	0.00	11.15	29	1,260	2.30%
2018/08/31	0	0.00	1	11.15	11.30	-1	1,316	-0.08%
2018/08/17	3	11.28	0	0.00	11.15	3	1,529	0.20%
2018/08/15	0	0.00	1	11.05	11.05	-1	1,490	-0.07%
2018/08/10	0	0.00	1	11.25	11.10	-1	1,486	-0.07%
2018/08/09	0	0.00	2	11.05	11.30	-2	1,473	-0.14%
2018/08/03	0	0.00	1	10.65	10.70	-1	1,535	-0.07%
2018/07/27	1	10.80	0	0.00	10.65	1	1,550	0.06%
2018/07/24	0	0.00	1	10.65	10.65	-1	1,572	-0.06%
2018/07/11	0	0.00	2	10.50	10.50	-2	1,616	-0.12%
2018/07/06	1	10.10	0	0.00	10.20	1	1,643	0.06%
2018/07/03	0	0.00	2	10.95	10.70	-2	1,726	-0.12%
2018/06/25	0	0.00	1	11.45	11.50	-1	1,741	-0.06%
2018/06/19	1	11.55	0	0.00	11.20	1	1,721	0.06%
2018/06/15	0	0.00	11	11.41	11.40	-11	1,701	-0.65%
2018/06/13	11	11.70	0	0.00	11.55	11	1,709	0.64%
2018/06/11	0	0.00	2	11.45	11.45	-2	1,621	-0.12%
2018/06/08	6	11.33	1	11.45	11.45	5	1,541	0.32%
2018/06/07	25	11.15	29	11.34	11.75	-4	1,481	-0.27%
2018/04/20	0	0.00	2	11.35	11.35	-2	1,553	-0.13%
2018/04/19	1	11.40	0	0.00	11.40	1	1,561	0.06%
2018/04/11	8	12.40	2	12.25	12.20	6	1,777	0.34%
2018/04/03	1	11.70	0	0.00	11.80	1	1,905	0.05%
2018/03/21	5	12.20	0	0.00	12.00	5	2,885	0.17%
2018/03/16	0	0.00	1	12.80	12.70	-1	3,272	-0.03%
2018/03/13	0	0.00	1	12.75	12.75	-1	3,328	-0.03%
2018/03/01	0	0.00	1	12.90	13.00	-1	3,728	-0.03%
2018/02/09	0	0.00	1	11.65	11.60	-1	3,697	-0.03%
2018/01/09	2	13.75	5	13.60	13.60	-3	4,228	-0.07%
2018/01/08	3	13.80	0	0.00	13.75	3	4,234	0.07%
2018/01/05	1	14.35	0	0.00	14.45	1	4,151	0.02%
2018/01/04	6	14.48	12	14.53	14.60	-6	4,111	-0.15%
2018/01/03	0	0.00	2	14.10	14.10	-2	4,052	-0.05%