飛宏 (2457)-元大-虎尾券商分點個股進出

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
50.8
漲跌
▼0.7
漲幅
-1.36%
成交量
2,361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－元大-虎尾券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-虎尾券商分點個股進出
元大-虎尾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
2024/05/02	4	52.83	3	52.40	52.80	1	4,380	0.02%
2024/04/30	7	53.46	0	0.00	53.50	7	4,415	0.16%
2024/04/26	2	50.75	0	0.00	50.70	2	4,314	0.05%
2024/04/25	0.1	51.60	1.2	51.25	51.20	-1.2	4,328	-0.03%
2024/04/24	1	51.90	0	0.00	52.30	1	4,349	0.02%
2024/04/23	2	51.00	7	51.30	51.00	-5	4,409	-0.11%
2024/04/22	1	51.10	0	0.00	51.00	1	4,457	0.02%
2024/04/19	7	53.07	6	53.30	52.50	1	4,465	0.02%
2024/04/18	3.4	55.01	0	0.00	54.50	3.4	4,481	0.08%
2024/04/16	1	50.70	0	0.00	51.00	1	4,349	0.02%
2024/04/15	0	0.00	3	52.50	52.30	-3	4,370	-0.07%
2024/04/12	2	53.70	2	54.30	53.80	0	4,423	0.00%
2024/04/11	0	0.00	1.6	52.80	52.50	-1.6	4,364	-0.04%
2024/04/10	0	0.00	0.4	54.00	54.10	-0.4	4,349	-0.01%
2024/04/09	0	0.00	2	54.00	54.00	-2	4,362	-0.05%
2024/04/08	2	54.10	0	0.00	53.70	2	4,448	0.04%
2024/04/03	1	53.80	1	53.60	53.30	0	4,456	0.00%
2024/04/02	1	54.40	0	0.00	54.30	1	4,476	0.02%
2024/04/01	0.2	54.50	4	54.08	54.60	-3.8	4,509	-0.08%
2024/03/27	3	53.57	2.8	53.26	53.30	0.2	4,531	0.00%
2024/03/26	2	54.15	0	0.00	53.30	2	4,547	0.04%
2024/03/25	1	55.30	1	55.30	55.20	0	4,531	0.00%
2024/03/22	3	54.77	6	54.33	54.30	-3	4,573	-0.07%
2024/03/21	6	53.57	0	0.00	53.80	6	4,558	0.13%
2024/03/20	2	53.05	4	53.33	53.00	-2	4,653	-0.04%
2024/03/19	1	54.30	0	0.00	54.30	1	4,634	0.02%
2024/03/18	2	54.50	3	54.20	54.40	-1	4,682	-0.02%
2024/03/15	5	54.82	1	54.80	55.00	4	4,699	0.09%
2024/03/14	2	55.20	0	0.00	55.20	2	4,778	0.04%
2024/03/13	3.7	55.42	9	55.01	55.00	-5.3	4,833	-0.11%
2024/03/12	13	56.92	16	56.47	56.40	-3	4,881	-0.06%
2024/03/11	2	55.90	7	56.26	56.30	-5	4,964	-0.10%
2024/03/08	2.2	56.25	13	56.60	55.90	-10.8	5,023	-0.22%
2024/03/07	3.1	58.92	0	0.00	58.00	3.1	5,013	0.06%
2024/03/05	7	60.07	0	0.00	60.00	7	5,096	0.14%
2024/03/04	1	61.00	3.1	62.04	60.60	-2.1	5,211	-0.04%
2024/03/01	10	60.22	16	60.26	60.30	-6	5,228	-0.11%
2024/02/29	5	61.06	1	61.50	61.30	4	5,690	0.07%
2024/02/27	2.1	60.48	0	0.00	60.20	2.1	6,506	0.03%
2024/02/26	1	61.50	4	60.00	61.20	-3	6,952	-0.04%
2024/02/23	1	61.00	2.2	60.44	59.70	-1.2	6,907	-0.02%
2024/02/22	4	61.18	0	0.00	61.30	4	6,865	0.06%
2024/02/21	3	62.17	0.2	61.50	61.50	2.8	6,858	0.04%
2024/02/20	4	61.88	4	62.35	61.80	0	6,946	0.00%
2024/02/19	20.2	61.76	4	62.30	62.30	16.2	6,809	0.24%
2024/02/16	2	58.20	3	58.23	58.70	-1	6,414	-0.02%
2024/02/15	0	0.00	0.1	56.00	56.20	-0.1	6,380	0.00%
2024/02/05	1.1	56.02	0	0.00	56.10	1.1	6,399	0.02%
2024/02/02	0	0.00	20	57.40	57.00	-20	6,378	-0.31%
2024/01/31	0.1	57.40	1	57.40	57.00	-0.9	6,377	-0.01%
2024/01/30	1.1	57.92	3	58.30	57.80	-1.9	6,392	-0.03%
2024/01/29	1	58.70	0	0.00	58.80	1	6,439	0.02%
2024/01/26	2	57.15	4	58.20	56.90	-2	6,422	-0.03%
2024/01/25	5	58.20	7	58.20	58.00	-2	6,482	-0.03%
2024/01/24	20	58.70	0	0.00	58.60	20	6,668	0.30%
2024/01/23	4	58.00	0	0.00	57.30	4	6,673	0.06%
2024/01/22	2	56.80	0	0.00	57.00	2	6,658	0.03%
2024/01/19	1	56.90	1	56.10	56.50	0	6,715	0.00%
2024/01/18	0	0.00	1	54.90	56.00	-1	6,766	-0.01%
2024/01/17	1	56.00	0	0.00	55.30	1	6,908	0.01%
2024/01/15	0	0.00	5	58.04	58.30	-5	7,136	-0.07%
2024/01/12	14	57.68	10	57.50	56.90	4	7,196	0.06%
2024/01/11	1	56.90	1	56.90	57.10	0	7,181	0.00%
2024/01/10	5	55.68	11.8	55.28	55.00	-6.8	7,209	-0.09%
2024/01/09	1	59.20	1	56.80	56.50	0	7,231	0.00%
2024/01/08	1	60.10	9	58.98	58.90	-8	7,202	-0.11%
2024/01/05	3	58.80	1	58.00	58.30	2	7,144	0.03%
2024/01/04	3	58.33	2	58.45	57.60	1	7,137	0.01%
2024/01/03	0	0.00	2	58.80	58.80	-2	7,155	-0.03%
2024/01/02	6	60.00	2	59.50	59.30	4	7,150	0.06%
2023/12/29	10	58.60	0.1	58.80	58.90	9.9	7,180	0.14%
2023/12/28	1	58.90	1.1	58.91	59.00	-0.1	7,194	0.00%
2023/12/27	2	58.65	1	59.00	58.40	1	7,222	0.01%
2023/12/26	4	58.50	0	0.00	59.00	4	7,298	0.05%
2023/12/22	0	0.00	2	56.40	56.40	-2	7,282	-0.03%
2023/12/20	1	57.70	0	0.00	57.80	1	7,299	0.01%
2023/12/19	2	57.20	1	58.60	57.30	1	7,311	0.01%
2023/12/18	1	59.20	1	59.40	59.00	0	7,300	0.00%
2023/12/15	4	59.33	2	59.05	59.10	2	7,317	0.03%
2023/12/14	2	58.65	1.3	58.97	58.20	0.7	7,234	0.01%
2023/12/13	0	0.00	1	58.30	58.30	-1	7,219	-0.01%
2023/12/12	3	59.30	0	0.00	59.00	3	7,208	0.04%
2023/12/11	1	59.30	1	60.30	59.60	0	7,208	0.00%
2023/12/08	7	60.57	5	60.64	61.00	2	7,155	0.03%
2023/12/07	3	60.83	1	60.90	60.50	2	7,155	0.03%
2023/12/06	6	62.62	0	0.00	61.60	6	7,150	0.08%
2023/12/05	2.1	62.27	2	61.80	62.80	0.1	7,114	0.00%
2023/12/04	3.2	62.57	0	0.00	61.80	3.2	7,125	0.04%
2023/12/01	2	62.40	2.7	62.14	62.50	-0.7	7,404	-0.01%
2023/11/30	20.1	64.04	16	63.13	62.20	4.1	7,390	0.06%
2023/11/29	2.1	63.45	2	64.00	63.50	0.1	7,352	0.00%
2023/11/28	3.1	62.93	3.1	62.84	62.80	0	7,299	0.00%
2023/11/27	43.1	64.24	37	63.95	62.90	6.1	7,315	0.08%
2023/11/24	40.3	63.86	42	63.80	63.20	-1.7	6,905	-0.02%
2023/11/22	0	57.50	0	57.60	57.50	0	5,689	0.00%
2023/11/21	1.2	57.47	0	0.00	57.20	1.2	5,725	0.02%
2023/11/20	5	56.70	3	57.07	56.70	2	5,793	0.03%
2023/11/17	26.1	57.74	26	56.78	56.20	0.1	5,768	0.00%
2023/11/16	2	56.10	0	0.00	56.40	2	5,691	0.04%
2023/11/15	0	0.00	3	55.23	54.60	-3	5,899	-0.05%
2023/11/14	5	54.84	2	54.65	54.80	3	6,212	0.05%
2023/11/13	1	53.10	2	53.70	54.00	-1	6,271	-0.02%
2023/11/10	1	52.70	2	52.65	52.50	-1	6,380	-0.02%
2023/11/08	3	54.51	3	54.37	54.20	0	6,531	0.00%
2023/11/06	1.2	54.93	25	54.92	54.90	-23.8	6,783	-0.35%
2023/11/03	2	53.25	3	53.40	53.30	-1	6,757	-0.01%
2023/11/02	8	53.01	6	53.13	52.80	2	6,792	0.03%
2023/11/01	27	52.39	3.7	52.57	51.80	23.3	6,790	0.34%
2023/10/31	1	55.00	2	53.35	52.50	-1	6,621	-0.02%
2023/10/30	1	55.80	1	55.00	54.60	0	6,706	0.00%
2023/10/27	1	55.60	0	0.00	55.40	1	6,836	0.01%
2023/10/26	1	58.80	1	57.30	57.00	0	6,903	0.00%
2023/10/25	1	59.20	3	58.87	59.10	-2	6,979	-0.03%
2023/10/24	7	55.87	5	56.60	56.80	2	6,897	0.03%
2023/10/23	1	53.60	5.1	53.44	53.60	-4.1	6,906	-0.06%
2023/10/20	0	0.00	0.4	54.88	55.00	-0.4	6,885	-0.01%
2023/10/17	2	60.06	2	60.15	60.60	0	7,114	0.00%
2023/10/12	0.1	62.50	0	0.00	62.50	0.1	8,089	0.00%
2023/10/06	1	61.00	17	61.72	61.60	-16	8,402	-0.19%
2023/10/05	1	63.20	1	62.70	61.80	0	8,712	0.00%
2023/10/04	2	60.90	1	60.90	60.80	1	9,087	0.01%
2023/10/03	1	61.70	0	0.00	62.00	1	9,280	0.01%
2023/10/02	2	63.00	1	62.90	63.00	1	9,528	0.01%
2023/09/28	2	59.40	3	59.50	58.90	-1	9,613	-0.01%
2023/09/26	0.1	59.40	5.1	59.00	58.50	-5.1	10,168	-0.05%
2023/09/25	1	59.10	1	59.10	58.80	0	10,308	0.00%
2023/09/22	0	0.00	2.6	59.84	59.70	-2.6	10,443	-0.02%
2023/09/21	1	60.40	0	0.00	59.60	1	10,508	0.01%
2023/09/20	1	61.70	0	0.00	60.90	1	10,594	0.01%
2023/09/19	2.6	61.79	0	0.00	61.30	2.6	10,873	0.02%
2023/09/18	4	63.10	3	62.50	62.50	1	11,060	0.01%
2023/09/15	5	63.02	2	63.15	63.60	3	11,386	0.03%
2023/09/14	6	63.10	1	63.00	62.70	5	11,551	0.04%
2023/09/13	1	62.40	2	63.00	62.10	-1	11,775	-0.01%
2023/09/12	4	62.23	0	0.00	62.00	4	12,067	0.03%
2023/09/11	5	64.32	1	64.20	63.40	4	12,282	0.03%
2023/09/07	3	68.94	7.8	68.63	68.00	-4.8	13,011	-0.04%
2023/09/06	17	67.71	17	67.31	67.80	0	13,275	0.00%
2023/09/04	0	0.00	12	69.28	69.10	-12	13,658	-0.09%
2023/09/01	7	72.81	1	71.10	71.10	6	14,142	0.04%
2023/08/31	5.1	72.16	5	72.46	73.00	0.1	14,509	0.00%
2023/08/30	1	71.50	9	71.59	71.00	-8	15,025	-0.05%
2023/08/29	2	70.75	12	71.31	71.50	-10	16,015	-0.06%
2023/08/28	1	69.00	2	69.70	70.00	-1	17,175	-0.01%
2023/08/25	8	69.60	1	69.90	69.90	7	18,143	0.04%
2023/08/24	1	69.60	8	69.40	69.00	-7	18,544	-0.04%
2023/08/23	0	0.00	2	68.60	68.60	-2	18,973	-0.01%
2023/08/22	3	68.60	10.2	68.34	68.50	-7.2	19,242	-0.04%
2023/08/21	17.1	69.95	18	69.52	68.70	-0.9	19,614	0.00%
2023/08/18	12	68.87	9	69.22	69.80	3	21,131	0.01%
2023/08/17	17	66.62	5	66.56	66.90	12	21,030	0.06%
2023/08/16	2	64.95	36	66.04	66.20	-34	21,193	-0.16%
2023/08/15	3.1	64.05	3	64.50	64.60	0.1	21,721	0.00%
2023/08/14	6	61.85	1	62.00	62.10	5	22,208	0.02%
2023/08/11	19	63.75	2	63.55	63.50	17	22,801	0.07%
2023/08/09	1	64.30	3	63.57	63.50	-2	23,717	-0.01%
2023/08/08	2.1	64.03	2	64.05	64.40	0.1	24,317	0.00%
2023/08/07	1	65.10	2	65.00	65.20	-1	24,618	0.00%
2023/08/04	2	65.70	6	65.53	65.40	-4	25,312	-0.02%
2023/08/02	4	65.30	0	0.00	65.30	4	25,743	0.02%
2023/08/01	5	67.40	1.3	66.30	66.50	3.7	26,070	0.01%
2023/07/31	123	69.94	2	69.70	67.50	121	26,375	0.46%	大買/鉅額交易
2023/07/28	1	68.70	5.5	68.47	69.50	-4.5	26,653	-0.02%
2023/07/27	0	0.00	1	70.20	69.50	-1	27,081	0.00%
2023/07/26	6.1	71.34	1	69.80	69.70	5.1	27,576	0.02%
2023/07/25	1.1	71.00	0	0.00	70.60	1.1	27,814	0.00%
2023/07/24	3.1	70.68	36.3	70.23	70.00	-33.2	28,006	-0.12%
2023/07/21	7	72.83	2	73.10	73.60	5	28,207	0.02%
2023/07/20	12	72.82	11	73.21	73.20	1	29,256	0.00%
2023/07/19	1	72.60	4	74.53	72.50	-3	29,584	-0.01%
2023/07/18	18.1	75.32	11	74.45	74.00	7.1	30,150	0.02%
2023/07/17	43	75.13	42	76.40	76.70	1	30,543	0.00%
2023/07/14	16	72.96	3	73.17	72.60	13	31,042	0.04%
2023/07/13	7	73.63	11	73.57	72.80	-4	32,704	-0.01%
2023/07/12	5.1	72.74	3	71.77	72.00	2.1	33,621	0.01%
2023/07/11	53.2	73.89	10.7	72.86	72.00	42.5	34,256	0.12%
2023/07/10	25.3	76.79	0	0.00	76.00	25.3	34,499	0.07%
2023/07/07	23.1	76.86	9	77.59	78.30	14.1	34,755	0.04%
2023/07/06	28.2	78.71	20	77.70	77.70	8.2	35,037	0.02%
2023/07/05	2.4	79.94	5	80.24	79.40	-2.6	35,753	-0.01%
2023/07/04	25	78.46	20	77.60	77.60	5	35,789	0.01%
2023/07/03	4	78.88	7	78.73	78.80	-3	35,870	-0.01%
2023/06/30	2	77.05	10	77.56	78.00	-8	36,476	-0.02%
2023/06/29	1	75.70	0	0.00	75.50	1	36,628	0.00%
2023/06/28	3	76.13	1	75.20	75.30	2	36,905	0.01%
2023/06/27	23.5	77.34	15.5	77.08	75.60	8	37,163	0.02%
2023/06/26	32	80.10	33	79.91	79.30	-1	37,281	0.00%
2023/06/21	16.1	80.58	28	80.74	81.80	-11.9	37,430	-0.03%
2023/06/20	22	80.34	20.3	79.41	79.40	1.7	37,547	0.00%
2023/06/19	16	79.83	9	80.49	80.80	7	38,426	0.02%
2023/06/16	7.3	80.74	4	79.78	79.10	3.3	39,863	0.01%
2023/06/15	3.2	79.54	2	79.40	79.00	1.2	40,410	0.00%
2023/06/14	44	81.13	20	81.01	80.30	24	41,215	0.06%
2023/06/13	28.1	80.89	21	80.49	82.30	7.1	41,842	0.02%
2023/06/12	8.1	79.09	4	79.68	78.50	4.1	42,435	0.01%
2023/06/09	6	80.02	4	79.98	79.00	2	43,618	0.00%
2023/06/08	38	79.45	52.1	78.93	78.90	-14.1	44,550	-0.03%
2023/06/07	48	82.56	51.1	82.77	81.50	-3.1	45,822	-0.01%
2023/06/06	36	83.79	14.8	83.72	82.60	21.2	46,949	0.05%
2023/06/05	28	85.90	29.9	85.94	85.70	-1.8	47,549	0.00%
2023/06/02	85.3	82.52	93.1	83.99	83.40	-7.9	47,681	-0.02%
2023/06/01	86.5	80.74	142	81.01	81.90	-55.5	47,138	-0.12%	大賣/
2023/05/31	72.2	77.94	39.3	77.55	78.40	33	46,628	0.07%
2023/05/30	17.1	76.87	12	77.48	76.60	5.1	45,748	0.01%
2023/05/29	25.2	76.54	31	76.26	76.40	-5.8	45,395	-0.01%
2023/05/26	2.3	74.78	2.6	73.95	73.70	-0.3	45,058	0.00%
2023/05/25	2	74.85	2.4	74.59	74.50	-0.4	44,998	0.00%
2023/05/24	51.1	78.71	70.3	78.52	75.80	-19.2	44,898	-0.04%
2023/05/23	4.1	75.40	15	75.54	75.50	-10.9	44,540	-0.02%
2023/05/22	10	74.18	18	75.16	75.30	-8	44,960	-0.02%
2023/05/19	66.4	75.30	32	75.37	73.20	34.4	44,786	0.08%
2023/05/18	398.5	75.79	16	76.05	75.80	382.5	44,433	0.86%	大買/鉅額交易
2023/05/17	79	74.82	50	74.69	74.10	29	43,886	0.07%
2023/05/16	13	73.38	16	73.81	74.40	-3	43,212	-0.01%
2023/05/15	36.3	73.67	27	73.68	72.70	9.3	42,738	0.02%
2023/05/12	18.2	72.41	22	71.17	73.20	-3.8	42,094	-0.01%
2023/05/11	15	69.25	17	69.75	68.90	-2	41,514	0.00%
2023/05/10	20	68.77	82.2	68.22	70.00	-62.2	41,156	-0.15%
2023/05/09	24.1	74.17	20	73.73	71.70	4.1	40,450	0.01%
2023/05/08	30	72.79	144	73.17	73.80	-114	39,949	-0.29%	大賣/鉅額交易
2023/05/05	9.2	72.09	238	72.38	71.20	-228.8	39,498	-0.58%	大賣/鉅額交易
2023/05/04	11	75.29	56.3	74.18	74.00	-45.3	39,065	-0.12%
2023/05/03	30.2	75.10	28	76.10	76.00	2.2	38,702	0.01%
2023/05/02	71	75.18	21	76.14	76.50	50	38,138	0.13%
2023/04/28	8.1	73.26	2	73.40	73.50	6.1	37,572	0.02%
2023/04/27	9	72.08	11	71.70	71.90	-2	37,132	-0.01%
2023/04/26	18	71.29	36.3	71.80	71.90	-18.3	36,803	-0.05%
2023/04/25	80.5	72.88	60.3	72.28	72.70	20.2	36,370	0.06%
2023/04/24	36.5	73.70	44	73.28	73.30	-7.5	35,247	-0.02%
2023/04/21	25	73.49	39	72.82	72.50	-14	34,861	-0.04%
2023/04/20	43.1	75.65	35	75.16	74.60	8.1	34,112	0.02%
2023/04/19	49	78.22	56	77.88	77.80	-7	33,376	-0.02%
2023/04/18	92	77.86	70	77.50	76.40	22	32,320	0.07%
2023/04/17	32	71.41	48.2	74.72	75.90	-16.2	30,534	-0.05%
2023/04/14	38.1	68.63	37	69.19	69.00	1.1	29,403	0.00%
2023/04/13	49	66.99	45	67.43	67.30	4	28,431	0.01%
2023/04/12	18	67.07	15	67.02	66.30	3	27,694	0.01%
2023/04/11	43	66.83	20	66.66	66.30	23	27,252	0.08%
2023/04/10	34	66.46	63	66.21	66.60	-29	26,706	-0.11%
2023/04/07	24	62.92	7	62.80	62.50	17	25,805	0.07%
2023/04/06	20.1	60.96	3	61.93	61.60	17.1	25,429	0.07%
2023/03/31	88	62.26	77	61.89	60.30	11	25,221	0.04%
2023/03/30	8	60.66	11	60.82	60.80	-3	24,733	-0.01%
2023/03/29	3	59.00	9	59.70	59.80	-6	24,759	-0.02%
2023/03/28	19	59.38	37	59.22	59.20	-18	25,009	-0.07%
2023/03/27	18	60.31	6	60.20	59.80	12	24,753	0.05%
2023/03/24	15	59.77	20	59.75	60.00	-5	24,383	-0.02%
2023/03/23	4	59.30	6	59.07	59.50	-2	24,068	-0.01%
2023/03/22	38	60.09	51	60.26	59.00	-13	23,610	-0.06%
2023/03/21	68	62.54	79	63.02	61.10	-11	22,529	-0.05%
2023/03/20	9	59.29	5	59.46	59.50	4	20,843	0.02%
2023/03/17	57	59.63	29	59.62	59.10	28	20,016	0.14%
2023/03/16	22	57.89	20	57.92	58.50	2	18,949	0.01%
2023/03/15	26	59.34	31	59.46	59.20	-5	18,059	-0.03%
2023/03/14	145	57.81	96	58.63	58.40	49	17,276	0.28%	大買/
2023/03/13	40	56.29	36.2	56.24	56.20	3.8	15,806	0.02%
2023/03/10	57.2	56.79	64.4	57.35	56.60	-7.2	14,616	-0.05%
2023/03/09	53.4	55.57	70.2	55.31	54.80	-16.8	13,026	-0.13%
2023/03/08	11.2	51.72	25.7	53.10	54.70	-14.4	11,630	-0.12%
2023/03/07	24	50.17	20	50.19	49.80	4	10,742	0.04%
2023/03/06	25	48.48	26	48.54	48.75	-1	10,455	-0.01%
2023/03/03	42.1	48.02	40.4	48.06	46.90	1.7	10,502	0.02%
2023/03/02	1.4	46.03	1	46.75	47.05	0.4	10,050	0.00%
2023/03/01	8	45.74	6	45.62	45.60	2	9,884	0.02%
2023/02/24	2	46.10	7	45.97	45.45	-5	9,774	-0.05%
2023/02/23	7	46.91	5	46.81	46.60	2	9,572	0.02%
2023/02/22	63	46.03	39	46.59	47.20	24	9,388	0.26%
2023/02/21	82	46.49	89	46.78	46.70	-7	9,065	-0.08%
2023/02/20	5	43.93	9.5	45.29	46.35	-4.5	7,673	-0.06%
2023/02/17	2	41.93	2	42.40	42.15	0	7,037	0.00%
2023/02/16	11	42.55	8.2	42.37	42.35	2.8	6,955	0.04%
2023/02/15	1	40.30	0	0.00	40.75	1	6,725	0.01%
2023/02/14	2	39.75	0	0.00	39.80	2	6,699	0.03%
2023/02/13	3	39.82	0	0.00	39.95	3	6,721	0.04%
2023/02/10	5.7	40.24	1	40.50	39.90	4.7	6,759	0.07%
2023/02/09	2	41.80	1	41.30	41.35	1	6,706	0.01%
2023/02/08	2	41.40	1	41.45	41.05	1	6,678	0.01%
2023/02/07	0	0.00	3	41.18	41.25	-3	6,645	-0.05%
2023/02/06	0	40.75	0	0.00	40.65	0	6,589	0.00%
2023/02/03	2	40.92	16	40.67	40.45	-14	6,578	-0.21%
2023/02/02	3	40.70	6	40.68	40.60	-3	6,560	-0.05%
2023/02/01	4	40.23	1	40.35	40.45	3	6,540	0.05%
2023/01/31	0	0.00	1	39.55	39.65	-1	6,526	-0.02%
2023/01/30	0	39.00	0	0.00	38.85	0	6,526	0.00%
2023/01/16	1	38.00	0	0.00	37.90	1	6,518	0.02%
2023/01/13	0	0.00	1	37.95	38.00	-1	6,533	-0.02%
2023/01/12	2	38.90	0	0.00	38.70	2	6,519	0.03%
2023/01/11	1	39.85	0	0.00	39.00	1	6,554	0.02%
2023/01/06	0	0.00	0.1	40.00	40.05	-0.1	6,595	0.00%
2023/01/03	0	0.00	1	39.90	39.95	-1	6,679	-0.01%
2022/12/30	1	39.55	1	40.15	39.45	0	6,707	0.00%
2022/12/29	3.1	38.77	0	0.00	39.65	3.1	6,837	0.04%
2022/12/28	1	39.40	2	40.00	39.00	-1	6,845	-0.01%
2022/12/26	0	0.00	1	40.65	40.00	-1	6,852	-0.01%
2022/12/23	1	40.90	0	0.00	41.00	1	6,825	0.01%
2022/12/22	9.1	42.08	9.5	42.48	41.50	-0.4	6,795	-0.01%
2022/12/21	28	41.89	42	42.02	42.40	-14	6,585	-0.21%
2022/12/20	26	41.62	48	42.32	40.65	-22	6,274	-0.35%
2022/12/19	9	41.30	2	40.48	41.25	7	5,759	0.12%
2022/12/16	2	39.50	0	0.00	39.40	2	5,685	0.04%
2022/12/15	0.2	40.40	0	0.00	40.50	0.2	5,680	0.00%
2022/12/14	1	39.75	0	0.00	39.70	1	5,709	0.02%
2022/12/13	5	40.15	0	0.00	39.65	5	5,901	0.08%
2022/12/09	1.3	40.69	1	40.55	39.90	0.3	6,895	0.00%
2022/12/08	2	39.88	0	0.00	39.80	2	6,969	0.03%
2022/12/07	3	40.27	1	39.99	39.75	2	6,967	0.03%
2022/12/06	26	42.23	16	42.97	41.65	10	6,883	0.15%
2022/12/05	0	0.00	5	42.09	41.70	-5	6,639	-0.08%
2022/12/02	4	41.98	0	0.00	41.75	4	6,574	0.06%
2022/12/01	3	41.75	13	41.87	41.60	-10	6,509	-0.15%
2022/11/30	9	42.08	8.5	41.99	41.80	0.5	6,398	0.01%
2022/11/29	8	40.91	3	40.95	41.25	5	6,186	0.08%
2022/11/28	34	42.46	17.6	42.63	41.70	16.4	6,208	0.26%
2022/11/25	8.6	41.67	26.3	41.35	42.30	-17.7	5,779	-0.31%
2022/11/24	9.7	39.10	6.1	39.25	38.85	3.6	5,224	0.07%
2022/11/23	0	36.75	0.1	36.90	36.65	-0.1	4,905	0.00%
2022/11/22	1	36.70	0	0.00	36.70	1	4,949	0.02%
2022/11/21	0	0.00	3	37.35	37.10	-3	4,993	-0.06%
2022/11/18	6.1	38.01	4	37.90	37.30	2.1	5,005	0.04%
2022/11/17	0	0.00	1	38.50	38.45	-1	4,945	-0.02%
2022/11/16	0	0.00	1.5	37.88	37.85	-1.5	4,917	-0.03%
2022/11/15	6	37.58	6	37.63	37.85	0	4,921	0.00%
2022/11/11	3	37.33	0	0.00	36.80	3	4,958	0.06%
2022/11/08	0	0.00	1.1	38.53	37.45	-1.1	4,996	-0.02%
2022/11/07	0.1	37.85	0	0.00	37.75	0.1	4,977	0.00%
2022/11/04	1	37.30	1	37.45	37.40	0	5,071	0.00%
2022/11/03	1	36.85	1	36.80	36.90	0	5,053	0.00%
2022/11/02	0	0.00	0.2	36.90	36.60	-0.2	5,083	0.00%
2022/11/01	0.2	36.25	0	0.00	36.40	0.2	5,097	0.00%
2022/10/24	0	0.00	1	34.95	34.80	-1	5,376	-0.02%
2022/10/21	1	34.30	0	0.00	34.30	1	5,389	0.02%
2022/10/18	0	0.00	1	35.35	35.40	-1	5,368	-0.02%
2022/10/14	1	34.65	0	0.00	35.05	1	5,487	0.02%
2022/10/13	0	0.00	2	33.40	33.40	-2	5,492	-0.04%
2022/10/12	0	0.00	2	36.35	35.70	-2	5,461	-0.04%
2022/10/11	2	36.58	1	37.00	36.10	1	5,477	0.02%
2022/10/07	2	38.10	0	0.00	38.20	2	5,656	0.04%
2022/10/04	1	36.85	0	0.00	37.05	1	5,697	0.02%
2022/10/03	2	35.65	0	0.00	35.65	2	5,696	0.04%
2022/09/30	0	0.00	1	34.55	35.50	-1	5,806	-0.02%
2022/09/29	8	35.30	8	35.40	35.35	0	5,817	0.00%
2022/09/28	0	0.00	10	35.93	34.85	-10	5,833	-0.17%
2022/09/27	18.5	35.89	8	36.30	36.50	10.5	5,809	0.18%
2022/09/26	0.1	36.50	0	0.00	35.75	0.1	5,831	0.00%
2022/09/23	8.1	37.81	17	38.07	38.05	-8.9	5,846	-0.15%
2022/09/22	0	0.00	4	38.96	39.10	-4	5,876	-0.07%
2022/09/21	3	38.67	0	0.00	38.90	3	5,857	0.05%
2022/09/20	13	38.88	4	39.49	39.35	9	5,801	0.16%
2022/09/19	15	39.68	2	39.98	38.95	13	5,647	0.23%
2022/09/16	25	41.88	37.5	41.59	41.60	-12.5	5,366	-0.23%
2022/09/15	14	39.75	30	40.40	39.20	-16	4,783	-0.33%
2022/09/13	1	39.35	0	0.00	39.15	1	4,738	0.02%
2022/09/12	0	0.00	1	38.75	39.20	-1	4,743	-0.02%
2022/09/07	1	36.90	0	0.00	36.60	1	4,787	0.02%
2022/09/06	2	37.28	0	37.80	37.00	2	4,806	0.04%
2022/09/05	0	0.00	1	38.60	38.15	-1	4,777	-0.02%
2022/09/02	2	41.20	1	40.45	40.30	1	4,717	0.02%
2022/09/01	0.1	39.60	0	0.00	39.55	0.1	4,520	0.00%
2022/08/31	0	0.00	2	39.30	39.15	-2	4,456	-0.04%
2022/08/29	0	0.00	3	37.90	37.80	-3	4,845	-0.06%
2022/08/25	0	38.70	7	38.71	38.75	-7	4,848	-0.14%
2022/08/24	0	0.00	1	38.75	38.10	-1	5,138	-0.02%
2022/08/23	1	38.15	0	0.00	38.35	1	5,152	0.02%
2022/08/22	0	0.00	1	38.45	38.40	-1	5,192	-0.02%
2022/08/19	0	40.00	0	39.55	39.45	0	5,279	0.00%
2022/08/18	0	40.20	0	0.00	39.90	0	5,301	0.00%
2022/08/17	1	39.60	1	39.45	39.70	0	5,298	0.00%
2022/08/15	0	38.60	0	0.00	39.10	0	5,227	0.00%
2022/08/12	0	0.00	0	37.85	38.05	0	5,186	0.00%
2022/08/11	0	0.00	6	38.80	37.90	-6	5,185	-0.12%
2022/08/08	0.2	37.40	1	37.55	37.55	-0.8	5,119	-0.02%
2022/08/05	1	37.59	0	0.00	37.60	1	5,162	0.02%
2022/08/04	6	35.78	6	34.94	35.95	0	5,183	0.00%
2022/08/03	0	0.00	0	35.95	36.05	0	5,170	0.00%
2022/08/02	32	36.56	0	0.00	36.50	32	5,192	0.62%
2022/07/29	1	37.21	0	0.00	37.20	1	5,100	0.02%
2022/07/28	10	37.05	10	36.60	36.60	0	5,127	0.00%
2022/07/27	0	0.00	2	36.20	36.65	-2	5,139	-0.04%
2022/07/26	0	0.00	0	36.60	36.15	0	5,173	0.00%
2022/07/25	0	37.00	1	37.00	37.00	-1	5,183	-0.02%
2022/07/22	10	37.95	21	36.80	36.80	-11	5,224	-0.21%
2022/07/21	10.2	36.85	9	37.39	37.35	1.2	5,315	0.02%
2022/07/20	10	36.35	9	36.13	36.05	1	5,269	0.02%
2022/07/19	11	36.21	11	35.95	35.95	0	5,357	0.00%
2022/07/18	1	36.50	2	36.10	36.10	-1	5,373	-0.02%
2022/07/15	16	36.74	5	36.16	36.00	11	5,369	0.20%
2022/07/14	11	34.62	13	35.65	36.30	-2	5,204	-0.04%
2022/07/12	0	0.00	1	32.40	32.25	-1	5,178	-0.02%
2022/07/11	0	33.90	1	33.95	33.95	-1	5,214	-0.02%
2022/07/08	1	33.95	0.1	33.60	33.60	1	5,283	0.02%
2022/07/06	1	31.10	1	31.15	30.25	0	5,275	0.00%
2022/07/05	0	0.00	5	31.95	31.95	-5	5,373	-0.09%
2022/07/01	1.1	34.05	2	32.45	31.70	-1	5,539	-0.02%
2022/06/30	5	34.35	0	0.00	34.00	5	5,642	0.09%
2022/06/29	1	35.70	0	0.00	35.90	1	5,690	0.02%
2022/06/27	0	0.00	1	37.75	37.80	-1	6,692	-0.01%
2022/06/24	0	0.00	1	37.10	36.85	-1	6,996	-0.01%
2022/06/23	2.4	35.90	2	36.05	35.95	0.4	7,501	0.01%
2022/06/22	3	36.77	0	0.00	35.60	3	8,370	0.04%
2022/06/21	1	36.60	2	36.15	36.70	-1	9,175	-0.01%
2022/06/20	1	35.35	1	36.05	35.10	0	9,495	0.00%
2022/06/17	9	37.12	0	0.00	36.95	9	9,504	0.09%
2022/06/15	0	0.00	2	38.20	38.30	-2	9,536	-0.02%
2022/06/13	1	38.70	2	38.70	38.80	-1	9,597	-0.01%
2022/06/10	0	0.00	2	39.90	40.00	-2	9,611	-0.02%
2022/06/09	1	40.75	1	40.60	40.60	0	9,630	0.00%
2022/06/08	13	41.48	11	41.82	41.25	2	9,651	0.02%
2022/06/07	0	0.00	10	40.34	40.30	-10	9,377	-0.11%
2022/06/06	0	0.00	4	39.39	39.15	-4	9,352	-0.04%
2022/06/02	1	40.60	5	40.20	40.00	-4	9,466	-0.04%
2022/06/01	16	41.73	11	41.32	40.75	5	9,549	0.05%
2022/05/31	1	39.10	0	0.00	39.40	1	9,420	0.01%
2022/05/30	5	39.15	2	39.33	39.15	3	9,594	0.03%
2022/05/27	0	0.00	4.1	38.63	38.10	-4.1	9,640	-0.04%
2022/05/20	0	0.00	1	38.55	38.35	-1	10,206	-0.01%
2022/05/18	1	38.45	1	38.50	38.40	0	10,582	0.00%
2022/05/16	1	37.40	0	0.00	37.35	1	11,789	0.01%
2022/05/12	1	35.35	1	36.50	35.00	0	11,857	0.00%
2022/05/11	2	37.43	1	37.50	37.30	1	11,831	0.01%
2022/05/10	2	38.20	1	38.00	38.25	1	11,976	0.01%
2022/05/09	2	38.90	0	0.00	38.60	2	12,027	0.02%
2022/05/06	7	39.78	1	40.10	39.85	6	12,155	0.05%
2022/05/05	5	41.56	5	41.22	41.00	0	12,278	0.00%
2022/05/04	1	40.50	0	0.00	40.55	1	12,324	0.01%
2022/04/29	0	0.00	2	39.00	39.00	-2	12,634	-0.02%
2022/04/28	0	0.00	1	39.25	38.70	-1	12,814	-0.01%
2022/04/27	0	0.00	3.8	38.87	38.65	-3.8	12,841	-0.03%
2022/04/26	2	41.20	2	40.70	40.70	0	12,772	0.00%
2022/04/25	18.3	41.48	0	0.00	40.95	18.3	12,852	0.14%
2022/04/22	0	0.00	3	43.20	43.25	-3	12,957	-0.02%
2022/04/21	1	43.45	1	43.30	43.60	0	13,093	0.00%
2022/04/20	1	42.90	1	43.00	42.95	0	13,319	0.00%
2022/04/19	29	42.66	37	42.25	42.05	-8	13,467	-0.06%
2022/04/18	11	42.41	0.2	42.65	42.35	10.8	13,793	0.08%
2022/04/15	1	44.55	7	44.26	43.80	-6	13,993	-0.04%
2022/04/14	5	45.39	0	0.00	45.10	5	14,415	0.03%
2022/04/13	0	0.00	1	44.60	44.50	-1	14,620	-0.01%
2022/04/11	5.1	44.61	1	44.10	44.00	4.1	15,448	0.03%
2022/04/08	2	45.95	3	45.95	45.75	-1	15,823	-0.01%
2022/04/07	4.2	46.25	5	46.95	45.20	-0.8	16,675	0.00%
2022/04/06	8	47.60	6	47.31	47.15	2	16,890	0.01%
2022/04/01	7	46.51	3	46.43	46.10	4	17,214	0.02%
2022/03/31	3	46.80	4	48.45	46.80	-1	18,222	-0.01%
2022/03/30	29	48.69	29	48.79	48.25	0	19,103	0.00%
2022/03/29	4	47.59	6	47.92	46.95	-2	21,757	-0.01%
2022/03/28	23	48.13	14	48.22	47.60	9	22,374	0.04%
2022/03/25	20	47.62	24	47.80	47.65	-4	22,255	-0.02%
2022/03/24	40	47.59	49	47.39	45.90	-9	21,832	-0.04%
2022/03/23	18	44.18	18	44.57	45.75	0	21,678	0.00%
2022/03/22	7	43.00	13	43.09	43.00	-6	22,935	-0.03%
2022/03/21	1	42.85	0	0.00	42.65	1	24,311	0.00%
2022/03/18	1	43.25	1	42.45	43.30	0	25,021	0.00%
2022/03/17	0	42.75	2	42.90	42.55	-2	25,932	-0.01%
2022/03/16	6	42.43	0	0.00	41.40	6	26,305	0.02%
2022/03/15	7	42.05	0	0.00	41.90	7	26,355	0.03%
2022/03/14	0	0.00	2	42.25	43.15	-2	26,570	-0.01%
2022/03/11	2	42.33	0	0.00	42.10	2	27,074	0.01%
2022/03/10	2	43.35	7	44.11	43.35	-5	27,079	-0.02%
2022/03/09	1	42.45	1	42.70	42.65	0	27,036	0.00%
2022/03/08	3	42.15	8	42.28	41.75	-5	27,012	-0.02%
2022/03/07	14	43.64	0	0.00	43.00	14	26,897	0.05%
2022/03/04	3	45.53	1	45.90	45.50	2	26,779	0.01%
2022/03/03	3.1	47.09	8	47.74	46.55	-4.9	26,680	-0.02%
2022/03/02	3	45.90	3	46.25	46.90	0	26,600	0.00%
2022/03/01	3	46.20	3	46.85	46.85	0	26,662	0.00%
2022/02/25	1	45.60	1	45.60	44.80	0	26,695	0.00%
2022/02/24	8	44.73	7	45.71	44.05	1	26,666	0.00%
2022/02/23	2	46.45	8	46.06	46.50	-6	26,540	-0.02%
2022/02/22	15	46.18	0	0.00	45.40	15	26,548	0.06%
2022/02/21	9	48.02	3	47.85	47.75	6	26,443	0.02%
2022/02/18	37	46.18	35	46.91	47.95	2	26,335	0.01%
2022/02/17	129	48.23	123	47.42	46.70	6	26,355	0.02%	大買/大賣/
2022/02/16	10	46.99	12	47.87	48.15	-2	25,774	-0.01%
2022/02/15	0	0.00	1	44.65	43.80	-1	25,474	0.00%
2022/02/14	3	43.53	0.4	44.20	43.50	2.6	25,529	0.01%
2022/02/11	0	0.00	10	45.95	45.70	-10	25,612	-0.04%
2022/02/10	24.5	45.96	23	45.24	45.20	1.5	25,949	0.01%
2022/02/09	2	45.00	1	44.85	45.20	1	25,870	0.00%
2022/02/08	11.1	43.94	12	44.25	44.95	-1	25,855	0.00%
2022/02/07	0	0.00	20	43.90	43.90	-20	25,760	-0.08%
2022/01/26	21	41.58	20	41.60	41.60	1	25,716	0.00%
2022/01/25	2	41.70	1	41.00	40.80	1	26,178	0.00%
2022/01/24	0.1	41.99	2	41.95	42.80	-1.9	26,203	-0.01%
2022/01/21	27.3	43.54	21	42.59	42.55	6.3	26,324	0.02%
2022/01/20	3	44.77	8	44.71	44.45	-5	26,539	-0.02%
2022/01/19	1	45.10	2	45.23	44.80	-1	27,174	0.00%
2022/01/18	22.1	45.49	22	44.85	44.80	0.1	27,675	0.00%
2022/01/17	22	44.43	22	45.25	45.60	0	27,640	0.00%
2022/01/14	5	45.20	1	44.90	44.15	4	27,650	0.01%
2022/01/13	46.3	45.02	41.7	45.17	45.65	4.6	27,830	0.02%
2022/01/12	0.2	46.45	5	46.97	46.00	-4.8	28,004	-0.02%
2022/01/11	32.1	47.50	15.8	46.66	46.50	16.3	27,968	0.06%
2022/01/10	7	48.90	15	49.11	48.70	-8	27,612	-0.03%
2022/01/07	46.1	48.30	50	48.44	47.75	-4	27,341	-0.01%
2022/01/06	26	50.35	20	49.60	49.60	6	26,889	0.02%
2022/01/05	35	51.27	34	50.84	50.40	1	26,623	0.00%
2022/01/04	67	51.64	35	50.94	52.10	32	26,245	0.12%
2022/01/03	22	50.55	23	50.31	50.70	-1	25,790	0.00%
2021/12/30	39	51.86	41	51.31	50.30	-2	25,335	-0.01%
2021/12/29	9	50.97	13	50.29	50.60	-4	24,493	-0.02%
2021/12/28	18.5	50.25	36	50.27	50.00	-17.5	24,195	-0.07%
2021/12/27	58	51.12	43	51.04	51.70	15	23,728	0.06%
2021/12/24	50	50.32	77	50.04	49.40	-27	22,652	-0.12%
2021/12/23	273.1	50.18	219	50.02	49.90	54.1	21,538	0.25%	大買/大賣/
2021/12/22	29	46.45	40.2	46.18	47.35	-11.2	18,101	-0.06%
2021/12/21	13	43.59	22.1	43.43	43.05	-9.1	17,170	-0.05%
2021/12/20	9.4	45.11	11	44.85	45.15	-1.6	16,748	-0.01%
2021/12/17	11	46.16	10	45.62	45.40	1	16,239	0.01%
2021/12/16	54.5	46.03	45	46.14	46.25	9.5	15,573	0.06%
2021/12/15	40	43.14	49	42.99	43.80	-9	13,999	-0.06%
2021/12/14	11.1	40.38	8	40.83	40.80	3.1	12,584	0.02%
2021/12/13	10	41.12	24	41.42	42.25	-14	11,852	-0.12%
2021/12/10	20.1	39.62	11	39.51	38.45	9.1	10,891	0.08%
2021/12/08	4.2	39.25	0	0.00	38.20	4.2	10,373	0.04%
2021/12/07	10.2	39.01	22	38.90	39.10	-11.9	10,132	-0.12%
2021/12/06	2	37.15	5	37.13	37.20	-3	9,605	-0.03%
2021/12/03	0	36.10	0	0.00	36.20	0	9,602	0.00%
2021/12/02	1	35.85	0.1	36.30	35.65	0.9	9,638	0.01%
2021/12/01	0.1	36.25	1	35.60	36.45	-1	9,665	-0.01%
2021/11/30	2	35.90	0	0.00	36.25	2	9,693	0.02%
2021/11/29	3.1	34.62	7	35.45	35.45	-3.9	9,748	-0.04%
2021/11/26	3	36.28	5	35.98	35.75	-2	9,817	-0.02%
2021/11/25	12	37.44	15	37.17	37.10	-3	9,738	-0.03%
2021/11/24	8	37.65	8	36.72	38.05	0	9,614	0.00%
2021/11/23	25.1	37.69	22	36.93	36.85	3.1	9,542	0.03%
2021/11/22	1	37.70	5	37.91	37.70	-4	9,567	-0.04%
2021/11/19	9	37.38	7	37.67	37.35	2	9,684	0.02%
2021/11/18	1	37.55	1	38.00	37.55	0	9,701	0.00%
2021/11/16	11	38.40	2	37.55	37.30	9	9,737	0.09%
2021/11/15	1	37.50	9	38.23	38.40	-8	9,596	-0.08%
2021/11/12	0	0.00	10	37.68	37.20	-10	9,510	-0.11%
2021/11/11	13	37.33	9	37.30	36.55	4	9,519	0.04%
2021/11/10	2	37.55	2	37.78	37.30	0	9,529	0.00%
2021/11/09	26	37.15	30	37.05	37.70	-4	9,481	-0.04%
2021/11/08	17	35.48	18	35.68	35.50	-1	9,209	-0.01%
2021/11/05	2	34.50	9	34.42	34.40	-7	9,380	-0.07%
2021/11/04	8	35.52	4	35.25	35.25	4	9,424	0.04%
2021/11/03	9	35.85	4	35.60	35.20	5	9,455	0.05%
2021/11/02	71	38.04	84	36.96	35.45	-13	9,494	-0.14%
2021/11/01	2.2	37.14	19	36.95	36.80	-16.8	9,020	-0.19%
2021/10/29	33.1	37.01	28.2	37.24	36.80	4.9	8,881	0.06%
2021/10/28	22	36.92	19	37.15	36.30	3	8,571	0.04%
2021/10/27	44	36.73	26	36.32	36.30	18	8,202	0.22%
2021/10/26	18	36.53	38.2	36.92	37.25	-20.2	7,558	-0.27%
2021/10/25	19	34.17	0	0.00	33.90	19	7,035	0.27%
2021/10/22	1	35.00	0	0.00	34.80	1	7,167	0.01%
2021/10/21	34	35.07	34	34.73	35.30	0	7,157	0.00%
2021/10/20	34	34.80	43.4	34.70	35.30	-9.4	7,123	-0.13%
2021/10/19	25.1	33.30	13	33.37	33.00	12.1	6,882	0.18%
2021/10/18	1.1	32.23	1	31.55	32.20	0.1	6,882	0.00%
2021/10/15	1	31.30	1	31.80	31.85	0	7,015	0.00%
2021/10/14	2	30.35	3	30.33	30.85	-1	7,241	-0.01%
2021/10/13	3	29.85	0	0.00	29.90	3	7,365	0.04%
2021/10/08	5	32.23	4	32.14	31.30	1	7,645	0.01%
2021/10/07	1	31.35	2	31.55	31.65	-1	7,809	-0.01%
2021/10/06	2	30.88	2	31.00	30.55	0	8,574	0.00%
2021/10/05	1	30.50	6.1	30.11	30.60	-5.1	9,372	-0.05%
2021/10/04	2	30.55	2.2	29.65	29.00	-0.2	9,871	0.00%
2021/10/01	1	31.15	0	0.00	30.45	1	10,423	0.01%
2021/09/29	0	0.00	1	31.30	31.30	-1	11,934	-0.01%
2021/09/28	1	32.65	0	0.00	32.35	1	12,399	0.01%
2021/09/27	1	33.75	2	33.30	33.25	-1	12,598	-0.01%
2021/09/24	0	0.00	4	32.55	32.70	-4	12,832	-0.03%
2021/09/23	5.1	32.41	4	32.66	32.05	1.1	13,219	0.01%
2021/09/17	0	0.00	1	33.05	32.35	-1	15,407	-0.01%
2021/09/16	2	32.73	2	33.23	32.65	0	15,957	0.00%
2021/09/14	1	32.65	1	32.50	32.15	0	16,573	0.00%
2021/09/13	2.1	32.80	1	33.10	32.65	1.1	16,735	0.01%
2021/09/08	2	32.18	0	0.00	32.05	2	17,334	0.01%
2021/09/07	0.3	32.97	2.2	32.73	33.45	-1.9	17,836	-0.01%
2021/09/06	5.3	34.23	12	33.72	33.45	-6.8	18,298	-0.04%
2021/09/03	4.4	34.86	0	0.00	34.90	4.4	18,328	0.02%
2021/09/02	3.4	34.99	0.2	34.90	34.45	3.2	18,386	0.02%
2021/09/01	3	36.33	3	36.73	35.80	0	18,456	0.00%
2021/08/31	2	35.90	0	0.00	35.95	2	18,438	0.01%
2021/08/30	3.2	35.87	7	36.31	35.90	-3.8	18,637	-0.02%
2021/08/27	3.3	36.23	3	36.68	35.65	0.3	18,817	0.00%
2021/08/26	6	36.38	4	36.76	36.85	2	19,040	0.01%
2021/08/25	3	35.62	5	35.60	36.10	-2	19,122	-0.01%
2021/08/24	13	35.66	3.2	35.66	34.25	9.8	19,301	0.05%
2021/08/23	5	34.67	3	34.37	34.90	2	19,627	0.01%
2021/08/20	0	0.00	3	33.60	34.05	-3	19,925	-0.02%
2021/08/19	2.2	33.14	6	32.83	32.50	-3.8	20,009	-0.02%
2021/08/18	21	32.22	28.2	32.18	34.45	-7.2	20,301	-0.04%
2021/08/17	4	33.40	4.4	33.57	31.80	-0.4	20,427	0.00%
2021/08/16	12.7	34.71	3	34.35	34.10	9.7	20,432	0.05%
2021/08/13	10	36.73	0	0.00	35.80	10	20,452	0.05%
2021/08/12	5	38.38	1	38.15	38.25	4	20,523	0.02%
2021/08/11	5	38.04	8	38.35	38.95	-3	20,594	-0.01%
2021/08/10	5	37.66	5	38.04	37.65	0	20,667	0.00%
2021/08/09	3	38.02	0.1	37.85	37.05	2.9	20,854	0.01%
2021/08/06	7	37.10	9	37.49	37.60	-2	21,081	-0.01%
2021/08/05	0	0.00	3	36.70	36.60	-3	21,273	-0.01%
2021/08/03	0	0.00	1	38.00	37.65	-1	22,054	0.00%
2021/08/02	3	37.72	1	38.05	38.00	2	22,273	0.01%
2021/07/30	4	38.03	2	38.63	37.90	2	22,477	0.01%
2021/07/29	1.1	37.86	1	38.65	38.40	0.1	22,689	0.00%
2021/07/28	7	38.05	4	38.45	38.10	3	22,900	0.01%
2021/07/27	10	40.77	2	41.03	39.65	8	23,195	0.03%
2021/07/26	5	41.68	19	41.41	41.60	-14	23,492	-0.06%
2021/07/23	6	39.92	8	40.00	40.05	-2	24,314	-0.01%
2021/07/22	2	38.88	1	39.10	38.90	1	24,927	0.00%
2021/07/21	2	38.20	4	38.83	37.75	-2	25,844	-0.01%
2021/07/20	10	38.34	13	37.99	37.75	-3	25,772	-0.01%
2021/07/19	5	40.08	7	40.17	39.80	-2	25,664	-0.01%
2021/07/16	6	40.73	8	41.17	40.50	-2	25,559	-0.01%
2021/07/15	8	41.05	3	41.00	40.90	5	25,443	0.02%
2021/07/14	9	40.56	5	40.00	40.45	4	25,327	0.02%
2021/07/13	30	43.46	25	43.81	41.35	5	25,095	0.02%
2021/07/12	29	42.24	63	42.51	43.15	-34	24,316	-0.14%
2021/07/09	58	42.38	66	41.44	41.20	-8	23,498	-0.03%
2021/07/08	20	41.69	15	41.44	42.40	5	22,982	0.02%
2021/07/07	69	41.80	17	41.80	40.80	52	22,452	0.23%
2021/07/06	11	41.90	22	42.22	43.00	-11	21,586	-0.05%
2021/07/05	12	39.47	28	39.46	39.10	-16	21,259	-0.08%
2021/07/02	5	37.49	6	37.98	37.60	-1	21,926	0.00%
2021/07/01	4	37.23	2	36.65	36.90	2	21,974	0.01%
2021/06/30	9	38.65	4	38.45	38.15	5	21,976	0.02%
2021/06/29	15	39.31	5	39.32	37.25	10	21,852	0.05%
2021/06/28	62	40.19	62	40.23	39.75	0	21,547	0.00%
2021/06/25	1	39.25	4	38.46	39.80	-3	20,099	-0.01%
2021/06/24	4	35.79	5.1	35.95	36.20	-1.1	19,674	-0.01%
2021/06/23	4	35.38	7	35.51	35.80	-3	19,435	-0.02%
2021/06/22	5	34.06	1.1	34.10	33.40	3.9	19,356	0.02%
2021/06/21	5	34.40	5	34.29	34.05	0	19,369	0.00%
2021/06/18	8	36.21	7	36.52	35.85	1	19,561	0.01%
2021/06/17	6	35.73	6	36.17	36.30	0	21,100	0.00%
2021/06/16	19	36.14	15	35.85	35.25	4	22,480	0.02%
2021/06/15	6.1	35.51	14	35.76	36.55	-7.9	23,594	-0.03%
2021/06/11	1	33.50	2	33.63	33.25	-1	24,009	0.00%
2021/06/10	2	33.20	2.1	33.28	33.20	-0.1	24,903	0.00%
2021/06/09	5	33.51	3	33.68	33.25	2	25,010	0.01%
2021/06/08	0	0.00	3	34.40	34.75	-3	24,966	-0.01%
2021/06/07	5	34.79	3	35.85	34.30	2	24,939	0.01%
2021/06/04	6.2	36.41	7	36.61	36.10	-0.9	24,757	0.00%
2021/06/03	8	36.23	12	36.80	36.20	-4	24,630	-0.02%
2021/06/02	6	36.27	4	36.18	35.40	2	24,417	0.01%
2021/06/01	7	36.27	4	36.83	36.70	3	24,292	0.01%
2021/05/31	18	36.35	14	36.53	36.40	4	24,079	0.02%
2021/05/28	4	33.16	3	33.20	33.80	1	24,205	0.00%
2021/05/27	2	30.95	3	31.02	30.75	-1	24,751	0.00%
2021/05/26	7	30.09	16	30.18	30.40	-9	24,713	-0.04%
2021/05/25	3	29.47	2	28.85	31.15	1	24,380	0.00%
2021/05/24	4	28.36	0	0.00	28.35	4	24,247	0.02%
2021/05/20	5	27.70	7	27.21	26.65	-2	24,303	-0.01%
2021/05/19	0	0.00	1	27.05	27.65	-1	24,174	0.00%
2021/05/18	12	27.81	0	0.00	28.15	12	24,050	0.05%
2021/05/17	13	26.53	11	26.51	25.60	2	23,768	0.01%
2021/05/14	5	28.47	9	28.04	28.40	-4	23,502	-0.02%
2021/05/13	2	30.30	12	29.73	29.85	-10	23,224	-0.04%
2021/05/12	40	30.91	45.4	30.12	30.40	-5.4	22,926	-0.02%
2021/05/11	5	32.00	7.3	32.55	32.10	-2.3	22,378	-0.01%
2021/05/10	9	35.27	2	36.20	35.30	7	22,094	0.03%
2021/05/07	6	35.44	16.1	35.00	36.95	-10.1	21,966	-0.05%
2021/05/06	3	35.62	7	35.05	34.30	-4	21,867	-0.02%
2021/05/05	14.2	36.35	30	35.71	34.45	-15.8	21,673	-0.07%
2021/05/04	5.1	35.56	43	35.48	36.10	-37.9	21,592	-0.18%
2021/05/03	18	39.35	4	40.85	38.70	14	21,235	0.07%
2021/04/29	97	46.40	112	45.41	42.95	-15	20,791	-0.07%	大賣/
2021/04/28	26	43.29	25	44.22	45.10	1	19,829	0.01%
2021/04/27	61.1	42.15	35	42.32	41.00	26.1	19,229	0.14%
2021/04/26	1	39.90	0.1	39.90	39.90	0.9	18,422	0.00%
2021/04/23	0	0.00	1	36.30	36.30	-1	18,508	-0.01%
2021/04/22	4	33.35	1	34.45	33.00	3	18,616	0.02%
2021/04/21	8	34.16	3	33.63	34.40	5	18,814	0.03%
2021/04/20	3	34.20	2	33.00	34.15	1	18,976	0.01%
2021/04/19	6	35.14	0	0.00	34.50	6	19,413	0.03%
2021/04/16	0	0.00	1.1	35.75	36.40	-1.1	20,088	-0.01%
2021/04/14	9	34.53	1	35.00	35.10	8	20,395	0.04%
2021/04/13	4	37.18	0	0.00	37.00	4	20,488	0.02%
2021/04/12	4	34.98	5	35.00	38.00	-1	20,566	0.00%
2021/04/09	8.1	38.31	5	40.91	37.80	3.1	20,758	0.01%
2021/04/08	24.1	41.82	13	42.13	41.95	11.1	20,895	0.05%
2021/04/07	12	38.41	4	37.75	38.90	8	19,783	0.04%
2021/04/06	18	34.72	28	34.28	35.40	-10	19,602	-0.05%
2021/04/01	10	30.81	9	30.88	32.20	1	19,483	0.01%
2021/03/31	4	29.45	2	28.98	29.30	2	19,341	0.01%
2021/03/30	10	28.26	4	28.90	29.30	6	19,307	0.03%
2021/03/29	5	27.00	2	26.40	26.95	3	19,141	0.02%
2021/03/26	4	25.91	17	26.19	26.20	-13	19,240	-0.07%
2021/03/25	3.3	26.40	0	0.00	25.75	3.3	19,364	0.02%
2021/03/24	4	24.81	3	25.40	25.30	1	20,185	0.00%
2021/03/23	4	24.75	9.1	24.03	24.45	-5.1	20,830	-0.02%
2021/03/22	132	26.86	84.3	26.85	26.00	47.7	20,580	0.23%	大買/
2021/03/19	38.4	24.52	44	24.97	25.55	-5.6	19,048	-0.03%
2021/03/18	47	22.61	352	22.63	23.25	-305	17,938	-1.70%	大賣/鉅額交易
2021/03/17	214	21.08	30.4	20.91	21.15	183.7	16,444	1.12%	大買/鉅額交易
2021/03/16	68	19.53	39	19.58	19.25	29	15,750	0.18%
2021/03/15	11.4	18.50	4	18.39	18.50	7.4	14,969	0.05%
2021/03/12	1	17.95	5	17.70	17.90	-4	15,063	-0.03%
2021/03/11	1.1	17.70	6	17.62	17.70	-4.9	15,623	-0.03%
2021/03/10	0	0.00	5	17.35	17.00	-5	15,916	-0.03%
2021/03/09	0	0.00	2	16.48	17.10	-2	16,439	-0.01%
2021/03/08	39	16.84	17	16.80	16.80	22	17,152	0.13%
2021/03/05	2	17.23	3.5	17.59	17.30	-1.5	17,645	-0.01%
2021/03/04	15	17.34	0	0.00	17.35	15	17,670	0.08%
2021/03/03	50	18.22	2	19.00	17.80	48	17,605	0.27%
2021/03/02	20	18.66	36	19.39	19.45	-16	17,445	-0.09%
2021/02/26	9	17.87	2	17.85	17.85	7	16,612	0.04%
2021/02/25	7.5	17.59	0	0.00	17.55	7.5	16,460	0.05%
2021/02/24	2	17.85	2	17.70	17.50	0	16,430	0.00%
2021/02/23	1	17.45	0	0.00	17.50	1	16,298	0.01%
2021/02/22	0	0.00	2	18.10	17.70	-2	16,355	-0.01%
2021/02/19	0	0.00	6	17.15	17.25	-6	16,104	-0.04%
2021/02/17	0	0.00	4	16.60	16.60	-4	15,983	-0.03%
2021/02/05	5	15.98	0	0.00	15.80	5	15,950	0.03%
2021/02/04	2	16.00	2	16.30	16.10	0	16,037	0.00%
2021/02/03	1	16.15	0	0.00	16.10	1	16,018	0.01%
2021/02/02	1	16.35	1	16.25	16.15	0	16,054	0.00%
2021/02/01	2	16.28	2	16.35	16.20	0	16,069	0.00%
2021/01/29	8	16.86	0	0.00	16.50	8	16,124	0.05%
2021/01/28	3	16.82	90	16.40	17.05	-87	16,239	-0.54%
2021/01/26	7	16.66	6	16.45	16.25	1	16,403	0.01%
2021/01/25	2	16.10	4	16.03	15.95	-2	16,194	-0.01%
2021/01/22	10	16.00	0	0.00	15.95	10	16,058	0.06%
2021/01/21	14	16.12	13	16.17	15.90	1	16,017	0.01%
2021/01/20	8	16.75	5	16.93	16.40	3	15,875	0.02%
2021/01/19	16	17.24	2	17.50	17.55	14	15,684	0.09%
2021/01/18	4	17.20	1	17.25	17.20	3	15,497	0.02%
2021/01/15	7	17.75	15	17.73	17.80	-8	15,367	-0.05%
2021/01/14	16	17.97	15	18.06	18.25	1	15,141	0.01%
2021/01/13	12	17.65	4	17.80	17.45	8	14,972	0.05%
2021/01/12	27	17.52	15	17.67	17.10	12	14,844	0.08%
2021/01/11	24	17.62	8	17.35	18.25	16	14,511	0.11%
2021/01/08	3	16.72	5	16.93	16.75	-2	14,277	-0.01%
2021/01/07	6	16.68	1	16.65	16.70	5	14,733	0.03%
2021/01/06	28	16.39	32	16.29	16.00	-4	14,688	-0.03%
2021/01/05	5	16.94	14	16.76	16.55	-9	14,508	-0.06%
2021/01/04	19	17.11	9	16.69	16.95	10	14,338	0.07%
2020/12/31	7	16.37	5	16.68	16.30	2	13,928	0.01%
2020/12/30	0	0.00	1	16.25	16.15	-1	13,640	-0.01%
2020/12/29	3	16.27	2	16.25	16.15	1	13,589	0.01%
2020/12/28	16	16.18	3	16.03	16.15	13	13,565	0.10%
2020/12/25	5	16.28	4	16.49	16.50	1	13,417	0.01%
2020/12/24	4	16.34	9	16.61	16.30	-5	13,307	-0.04%
2020/12/23	0	0.00	32	15.90	15.85	-32	13,152	-0.24%
2020/12/22	29	16.17	1	16.05	15.70	28	13,100	0.21%
2020/12/21	0	0.00	3	16.80	16.55	-3	12,998	-0.02%
2020/12/18	47	17.32	12	17.00	16.70	35	13,098	0.27%
2020/12/17	3	16.68	8	17.15	17.35	-5	12,820	-0.04%
2020/12/16	0	0.00	1	15.95	15.80	-1	12,522	-0.01%
2020/12/15	6	15.99	0	0.00	15.80	6	12,475	0.05%
2020/12/14	8	15.95	8	16.40	16.20	0	12,329	0.00%
2020/12/11	4	15.14	5	15.75	15.30	-1	11,888	-0.01%
2020/12/10	15	15.50	11	15.79	15.45	4	11,707	0.03%
2020/12/09	5	15.69	12	15.35	15.35	-7	11,550	-0.06%
2020/12/08	1	15.70	3	15.87	15.80	-2	11,360	-0.02%
2020/12/07	11	15.90	8	15.31	16.00	3	11,045	0.03%
2020/12/04	12	15.53	15	15.20	15.50	-3	10,384	-0.03%
2020/12/03	18	15.21	19	15.22	15.15	-1	10,014	-0.01%
2020/12/02	53	14.48	31	14.56	14.60	22	9,500	0.23%
2020/12/01	26	13.75	3	14.13	14.20	23	8,759	0.26%
2020/11/30	0	0.00	3	12.80	12.95	-3	8,208	-0.04%
2020/11/26	20	12.68	12	12.92	12.35	8	8,290	0.10%
2020/11/25	6	12.25	2	12.35	12.00	4	7,863	0.05%
2020/11/20	3	11.85	4	11.95	11.85	-1	7,713	-0.01%
2020/11/19	2	12.03	0	0.00	11.95	2	7,714	0.03%
2020/11/17	10	11.70	2	11.70	11.70	8	7,784	0.10%
2020/11/16	0	0.00	23	11.55	11.35	-23	7,756	-0.30%
2020/11/13	10	11.25	2	11.45	11.40	8	7,779	0.10%
2020/11/12	4	11.35	0	0.00	11.40	4	7,793	0.05%
2020/11/11	0	0.00	2	11.90	12.00	-2	7,663	-0.03%
2020/11/10	11	11.72	0	0.00	11.60	11	7,638	0.14%
2020/11/09	0	0.00	1	12.20	11.95	-1	7,582	-0.01%
2020/11/06	8	12.20	0	0.00	12.15	8	7,633	0.10%
2020/11/05	0	0.00	2	12.30	12.40	-2	7,524	-0.03%
2020/11/04	0	0.00	2	12.20	12.15	-2	7,283	-0.03%
2020/11/03	18	12.38	9	12.38	12.05	9	7,167	0.13%
2020/10/29	2	11.95	0	0.00	11.90	2	6,819	0.03%
2020/10/28	0	0.00	16	11.75	11.55	-16	6,764	-0.24%
2020/10/27	2	11.85	5	11.75	11.85	-3	6,709	-0.04%
2020/10/26	5	12.25	2	12.15	11.95	3	6,669	0.04%
2020/10/23	10	12.05	12	12.01	12.00	-2	6,583	-0.03%
2020/10/22	1	11.80	0	0.00	11.95	1	6,535	0.02%
2020/10/21	2	12.05	0	0.00	12.05	2	6,496	0.03%
2020/10/20	6	11.92	0	0.00	12.20	6	6,428	0.09%
2020/10/19	6	11.73	17	12.06	12.25	-11	6,340	-0.17%
2020/10/16	46	12.13	13	12.15	11.50	33	6,182	0.53%
2020/10/15	12	12.40	71	12.32	12.40	-59	5,884	-1.00%
2020/10/08	3	10.40	0	0.00	10.45	3	5,104	0.06%
2020/10/07	0	0.00	10	10.51	10.55	-10	5,218	-0.19%
2020/09/25	0	0.00	1	10.05	9.73	-1	5,558	-0.02%
2020/09/24	10	9.90	2	9.98	9.90	8	5,572	0.14%
2020/09/23	3	10.55	0	0.00	10.50	3	5,481	0.05%
2020/09/22	53	12.18	95	11.78	11.50	-42	5,275	-0.80%
2020/09/21	85	11.58	13	11.70	12.00	72	4,595	1.57%
2020/09/18	0	0.00	10	10.80	10.95	-10	4,053	-0.25%
2020/09/17	0	0.00	2	10.60	10.50	-2	3,951	-0.05%
2020/09/16	2	10.30	3	10.45	10.40	-1	3,812	-0.03%
2020/09/14	0	0.00	1	10.15	10.10	-1	3,746	-0.03%
2020/09/11	10	9.80	0	0.00	9.75	10	3,660	0.27%
2020/09/04	1	9.99	0	0.00	10.15	1	3,526	0.03%
2020/09/03	3	10.33	0	0.00	10.10	3	3,464	0.09%
2020/09/02	1	10.00	0	0.00	10.05	1	3,440	0.03%
2020/08/31	0	0.00	1	9.78	9.74	-1	3,241	-0.03%
2020/08/26	0	0.00	1	9.74	9.60	-1	3,253	-0.03%
2020/08/24	0	0.00	1	9.99	9.75	-1	3,292	-0.03%
2020/08/21	1	9.60	1	9.83	9.86	0	3,349	0.00%
2020/08/20	0	0.00	1	9.14	9.03	-1	3,197	-0.03%
2020/08/17	6	9.40	0	0.00	9.42	6	3,046	0.20%
2020/08/12	6	9.55	2	9.68	9.47	4	2,993	0.13%
2020/07/15	1	9.60	0	0.00	9.29	1	2,486	0.04%
2020/07/13	0	0.00	10	9.72	10.00	-10	2,334	-0.43%
2020/07/10	0	0.00	2	9.45	9.12	-2	2,047	-0.10%
2020/07/08	0	0.00	3	9.38	9.28	-3	1,897	-0.16%
2020/07/06	5	9.25	1	9.35	9.23	4	1,816	0.22%
2020/07/03	0	0.00	11	9.46	9.44	-11	1,763	-0.62%
2020/07/02	11	9.19	1	9.34	9.23	10	1,668	0.60%
2020/07/01	2	8.84	0	0.00	9.10	2	1,598	0.13%
2020/06/30	5	8.52	5	8.63	8.63	0	1,448	0.00%
2020/06/29	1	7.87	1	7.87	7.85	0	1,339	0.00%
2020/06/09	0	0.00	1	8.30	8.19	-1	1,376	-0.07%
2020/06/08	0	0.00	30	8.31	8.54	-30	1,319	-2.27%
2020/06/05	6	7.77	0	0.00	7.77	6	1,214	0.49%
2020/06/01	4	7.52	18	7.49	7.42	-14	1,126	-1.24%
2020/05/28	19	7.55	0	0.00	7.86	19	1,033	1.84%
2020/05/20	0	0.00	10	6.90	7.04	-10	847	-1.18%
2020/05/19	10	6.90	0	0.00	6.88	10	831	1.20%
2020/04/30	0	0.00	10	7.29	7.35	-10	746	-1.34%
2020/04/29	0	7.15	0	0.00	7.20	0	743	0.00%
2020/04/28	10	6.92	0	0.00	6.90	10	736	1.36%
2020/04/16	10	6.77	0	0.00	7.12	10	792	1.26%
2020/04/14	1	6.38	1	6.38	6.53	0	792	0.00%
2020/04/07	10	6.15	0	0.00	6.16	10	829	1.21%
2020/03/31	1	5.91	1	5.94	5.82	0	857	0.00%
2020/03/16	10	6.46	0	0.00	6.17	10	970	1.03%
2020/03/06	0	0.00	1	8.30	8.22	-1	1,079	-0.09%
2020/03/05	1	8.41	0	0.00	8.33	1	1,091	0.09%
2020/03/02	0	0.00	2	7.95	8.10	-2	1,242	-0.16%
2020/02/05	0	0.00	5	8.76	8.83	-5	1,323	-0.38%
2019/12/27	0	0.00	1	10.25	10.20	-1	1,078	-0.09%
2019/12/24	0	0.00	2	10.20	10.20	-2	1,038	-0.19%
2019/12/11	0	0.00	16	10.10	9.98	-16	885	-1.81%
2019/12/09	1	9.98	0	0.00	9.98	1	852	0.12%
2019/12/05	1	10.05	0	0.00	9.98	1	820	0.12%
2019/11/19	0	0.00	1	9.06	9.07	-1	468	-0.21%
2019/10/23	0	0.00	3	9.04	8.96	-3	542	-0.55%
2019/09/11	0	8.97	0	0.00	8.98	0	512	0.00%
2019/09/04	2	8.96	0	0.00	8.99	2	510	0.39%
2019/08/15	1	7.95	0	0.00	7.95	1	473	0.21%
2019/07/30	10	9.02	0	0.00	8.94	10	505	1.98%
2019/07/29	6	9.03	0	0.00	9.06	6	508	1.18%
2019/06/10	0	0.00	2	8.94	8.99	-2	1,149	-0.17%
2019/05/31	1	9.32	0	0.00	9.28	1	1,480	0.07%
2019/05/02	1	10.30	0	0.00	10.25	1	1,870	0.05%
2019/03/25	0	10.45	0	0.00	10.45	0	1,913	0.00%
2019/03/13	0	0.00	10	11.60	11.60	-10	1,866	-0.54%
2019/03/12	10	12.25	0	0.00	11.80	10	1,863	0.54%
2019/03/06	0	0.00	10	11.40	11.45	-10	1,629	-0.61%
2019/03/05	2	11.58	2	11.40	11.30	0	1,589	0.00%
2019/03/04	10	11.25	0	0.00	11.25	10	1,493	0.67%
2019/02/26	0	0.00	8	10.70	10.65	-8	1,372	-0.58%
2019/02/22	8	10.80	0	0.00	10.70	8	1,403	0.57%
2019/02/18	2	10.70	2	10.60	10.55	0	1,369	0.00%
2018/12/25	1	10.40	11	10.49	10.25	-10	1,275	-0.78%
2018/12/24	12	10.65	2	10.60	10.55	10	1,267	0.79%
2018/12/18	5	10.65	5	10.45	10.45	0	1,195	0.00%
2018/11/23	0	0.00	2	9.67	9.47	-2	844	-0.24%
2018/11/22	2	9.71	0	0.00	9.58	2	836	0.24%
2018/10/11	1	8.66	1	8.66	8.64	0	1,004	0.00%
2018/09/27	1	10.45	1	10.45	10.35	0	954	0.00%
2018/09/05	0	0.00	2	10.70	10.70	-2	1,182	-0.17%
2018/09/04	2	11.15	0	0.00	11.05	2	1,180	0.17%
2018/08/20	0	0.00	10	11.25	11.30	-10	1,537	-0.65%
2018/08/16	10	11.15	0	0.00	11.20	10	1,503	0.67%
2018/07/20	0	0.00	10	11.10	10.90	-10	1,578	-0.63%
2018/07/04	0	10.55	0	0.00	10.55	0	1,708	0.00%
2018/07/03	0	0.00	2	11.10	10.70	-2	1,726	-0.12%
2018/06/28	0	0.00	4	11.00	11.05	-4	1,750	-0.23%
2018/06/25	0	0.00	10	11.50	11.50	-10	1,741	-0.57%
2018/06/20	0	0.00	1	11.10	11.00	-1	1,721	-0.06%
2018/06/19	10	11.25	0.2	11.15	11.20	9.8	1,721	0.57%
2018/06/13	14	11.56	10	11.85	11.55	4	1,709	0.23%
2018/06/12	10	11.40	0	0.00	11.55	10	1,636	0.61%
2018/06/11	0	0.00	11	11.65	11.45	-11	1,621	-0.68%
2018/06/07	13	11.37	13	11.65	11.75	0	1,481	0.00%
2018/06/05	10	10.50	0	0.00	10.45	10	1,300	0.77%
2018/05/28	1	10.25	0	0.00	10.20	1	1,324	0.08%
2018/04/30	0	0.00	7	10.70	10.85	-7	1,481	-0.47%
2018/04/27	7	10.70	0	0.00	10.65	7	1,468	0.48%
2018/04/18	10	11.60	10	11.40	11.40	0	1,607	0.00%
2018/04/12	3	12.25	3	12.00	12.00	0	1,740	0.00%
2018/03/06	2	12.70	0	0.00	12.70	2	3,351	0.06%
2018/01/31	0	0.00	5	13.20	13.30	-5	3,775	-0.13%
2018/01/30	5	13.20	0	0.00	13.20	5	3,786	0.13%
2018/01/05	0	0.00	1	14.50	14.45	-1	4,151	-0.02%
2018/01/04	0	0.00	10	14.60	14.60	-10	4,111	-0.24%
2018/01/02	0	0.00	6	14.37	14.25	-6	4,014	-0.15%