飛宏 (2457)-元大-內湖民權券商分點個股進出

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
50.6
漲跌
▼0.4
漲幅
-0.78%
成交量
1,898張
產業
上市電子零組件類股
749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-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/07	3	50.77	1	50.90	51.00	2	4,257	0.05%
2024/05/06	2.2	50.82	0	0.00	50.80	2.2	4,324	0.05%
2024/05/03	4.4	51.89	1	52.90	51.50	3.4	4,331	0.08%
2024/05/02	2	52.70	1	52.70	52.80	1	4,380	0.02%
2024/04/30	1	54.00	12	53.88	53.50	-11	4,415	-0.25%
2024/04/26	4	50.78	0	0.00	50.70	4	4,314	0.09%
2024/04/25	2	51.30	1	51.30	51.20	1	4,328	0.02%
2024/04/22	9	52.10	2	51.00	51.00	7	4,457	0.16%
2024/04/19	6	53.73	2	52.90	52.50	4	4,465	0.09%
2024/04/18	4	55.15	19	55.45	54.50	-15	4,481	-0.33%
2024/04/17	2	52.65	0	0.00	53.30	2	4,357	0.05%
2024/04/16	11	50.62	0	0.00	51.00	11	4,349	0.25%
2024/04/15	2	52.60	0	0.00	52.30	2	4,370	0.05%
2024/04/12	8	53.88	2.2	53.85	53.80	5.8	4,423	0.13%
2024/04/11	2.2	52.87	0	0.00	52.50	2.2	4,364	0.05%
2024/04/10	1	54.40	0	0.00	54.10	1	4,349	0.02%
2024/04/09	1	54.10	0	0.00	54.00	1	4,362	0.02%
2024/04/02	3	54.37	20.2	54.00	54.30	-17.2	4,476	-0.38%
2024/04/01	0	0.00	7	54.60	54.60	-7	4,509	-0.16%
2024/03/28	2.2	52.97	5	52.92	53.00	-2.8	4,526	-0.06%
2024/03/27	1	53.30	0	0.00	53.30	1	4,531	0.02%
2024/03/26	6	54.12	0	0.00	53.30	6	4,547	0.13%
2024/03/25	0	0.00	0.5	55.00	55.20	-0.5	4,531	-0.01%
2024/03/22	0	54.70	0	0.00	54.30	0	4,573	0.00%
2024/03/21	1	53.60	6.5	53.65	53.80	-5.5	4,558	-0.12%
2024/03/20	39	52.99	2	53.10	53.00	37	4,653	0.80%
2024/03/19	0	54.50	0	0.00	54.30	0	4,634	0.00%
2024/03/18	2	54.10	1	54.10	54.40	1	4,682	0.02%
2024/03/15	3	54.87	2	54.80	55.00	1	4,699	0.02%
2024/03/14	3	55.33	1	55.10	55.20	2	4,778	0.04%
2024/03/13	2	55.15	0	0.00	55.00	2	4,833	0.04%
2024/03/12	7	56.96	0	0.00	56.40	7	4,881	0.14%
2024/03/11	0	0.00	6	55.92	56.30	-6	4,964	-0.12%
2024/03/08	1	55.70	4	56.73	55.90	-3	5,023	-0.06%
2024/03/07	4	58.60	0	0.00	58.00	4	5,013	0.08%
2024/03/06	2.1	60.20	0	0.00	60.10	2.1	4,997	0.04%
2024/03/05	2	60.40	3	60.30	60.00	-1	5,096	-0.02%
2024/03/04	1	61.70	1	60.90	60.60	0	5,211	0.00%
2024/03/01	1	60.80	0	0.00	60.30	1	5,228	0.02%
2024/02/29	1	61.50	0	0.00	61.30	1	5,690	0.02%
2024/02/27	4	59.93	3	60.30	60.20	1	6,506	0.02%
2024/02/26	4	61.33	4	61.00	61.20	0	6,952	0.00%
2024/02/23	3	60.70	0	0.00	59.70	3	6,907	0.04%
2024/02/22	3	61.10	0	0.00	61.30	3	6,865	0.04%
2024/02/21	0	0.00	4	61.83	61.50	-4	6,858	-0.06%
2024/02/20	16	62.04	2.1	62.10	61.80	13.9	6,946	0.20%
2024/02/19	19.1	62.36	10	61.75	62.30	9.1	6,809	0.13%
2024/02/16	0	0.00	19	57.69	58.70	-19	6,414	-0.30%
2024/02/15	5	55.98	0	0.00	56.20	5	6,380	0.08%
2024/02/05	5	56.18	0	0.00	56.10	5	6,399	0.08%
2024/02/02	7	57.33	2	57.50	57.00	5	6,378	0.08%
2024/02/01	2	56.60	0	0.00	57.20	2	6,381	0.03%
2024/01/31	2	57.25	0	0.00	57.00	2	6,377	0.03%
2024/01/30	0	0.00	1	57.90	57.80	-1	6,392	-0.02%
2024/01/29	2	58.45	3	58.50	58.80	-1	6,439	-0.02%
2024/01/26	8	57.84	5	56.82	56.90	3	6,422	0.05%
2024/01/25	2	58.30	1	58.70	58.00	1	6,482	0.02%
2024/01/24	1	57.90	0	0.00	58.60	1	6,668	0.01%
2024/01/23	0	0.00	3	57.90	57.30	-3	6,673	-0.04%
2024/01/22	2	56.70	0	0.00	57.00	2	6,658	0.03%
2024/01/19	0	0.00	2	56.00	56.50	-2	6,715	-0.03%
2024/01/18	8	56.10	0	0.00	56.00	8	6,766	0.12%
2024/01/17	6	55.98	0	0.00	55.30	6	6,908	0.09%
2024/01/16	5	58.08	5	57.98	57.60	0	7,033	0.00%
2024/01/15	3	57.40	9	58.09	58.30	-6	7,136	-0.08%
2024/01/12	4	57.38	3	57.40	56.90	1	7,196	0.01%
2024/01/11	4	55.50	1	55.70	57.10	3	7,181	0.04%
2024/01/10	1	55.90	14	55.31	55.00	-13	7,209	-0.18%
2024/01/09	4	57.50	5.7	58.05	56.50	-1.7	7,231	-0.02%
2024/01/08	3	60.43	3	59.17	58.90	0	7,202	0.00%
2024/01/05	2	59.10	1	58.80	58.30	1	7,144	0.01%
2024/01/04	1	57.70	0	0.00	57.60	1	7,137	0.01%
2024/01/03	1.1	58.35	3	58.43	58.80	-1.9	7,155	-0.03%
2024/01/02	16	59.49	2	59.80	59.30	14	7,150	0.20%
2023/12/29	0	58.90	0	0.00	58.90	0	7,180	0.00%
2023/12/27	2	59.00	2	59.00	58.40	0	7,222	0.00%
2023/12/26	0	0.00	1	58.00	59.00	-1	7,298	-0.01%
2023/12/21	1	56.80	0	0.00	56.60	1	7,287	0.01%
2023/12/20	1	57.90	2	57.75	57.80	-1	7,299	-0.01%
2023/12/19	3	57.43	1	56.90	57.30	2	7,311	0.03%
2023/12/18	1	59.00	0	0.00	59.00	1	7,300	0.01%
2023/12/15	6	59.78	6	59.95	59.10	0	7,317	0.00%
2023/12/14	14	58.92	0	0.00	58.20	14	7,234	0.19%
2023/12/13	3	58.70	0	0.00	58.30	3	7,219	0.04%
2023/12/12	5.1	59.28	1	59.40	59.00	4.1	7,208	0.06%
2023/12/11	3.1	59.61	4	59.90	59.60	-0.9	7,208	-0.01%
2023/12/08	1	60.60	1	61.10	61.00	0	7,155	0.00%
2023/12/07	4	60.80	8	61.23	60.50	-4	7,155	-0.06%
2023/12/06	1	61.60	0	0.00	61.60	1	7,150	0.01%
2023/12/05	0	0.00	6	61.58	62.80	-6	7,114	-0.08%
2023/12/04	4	62.08	1	62.40	61.80	3	7,125	0.04%
2023/12/01	0	0.00	2	62.15	62.50	-2	7,404	-0.03%
2023/11/30	4	62.70	1	64.20	62.20	3	7,390	0.04%
2023/11/29	12	63.67	2	63.55	63.50	10	7,352	0.14%
2023/11/28	1	62.80	22	62.72	62.80	-21	7,299	-0.29%
2023/11/27	11	64.20	34.1	64.67	62.90	-23.1	7,315	-0.32%
2023/11/24	38	63.56	38	63.76	63.20	0	6,905	0.00%
2023/11/21	6	57.20	1.1	57.38	57.20	4.9	5,725	0.09%
2023/11/17	6	56.85	11	56.84	56.20	-5	5,768	-0.09%
2023/11/16	13	56.12	0	0.00	56.40	13	5,691	0.23%
2023/11/15	0	0.00	2	55.40	54.60	-2	5,899	-0.03%
2023/11/13	0	0.00	3	53.13	54.00	-3	6,271	-0.05%
2023/11/10	2.1	52.72	0	0.00	52.50	2.1	6,380	0.03%
2023/11/09	0	0.00	4	53.40	53.20	-4	6,463	-0.06%
2023/11/08	0	0.00	1.1	54.46	54.20	-1.1	6,531	-0.02%
2023/11/06	2	54.40	0.2	55.00	54.90	1.8	6,783	0.03%
2023/11/03	0	0.00	1	53.20	53.30	-1	6,757	-0.01%
2023/11/02	1	53.10	2	52.80	52.80	-1	6,792	-0.01%
2023/11/01	3	51.80	2	51.80	51.80	1	6,790	0.01%
2023/10/31	11	53.11	1	54.20	52.50	10	6,621	0.15%
2023/10/30	2	55.50	0	0.00	54.60	2	6,706	0.03%
2023/10/27	4	56.83	15	56.99	55.40	-11	6,836	-0.16%
2023/10/26	0	0.00	5	58.36	57.00	-5	6,903	-0.07%
2023/10/25	17	58.55	10	59.15	59.10	7	6,979	0.10%
2023/10/24	23	55.74	2	57.15	56.80	21	6,897	0.30%
2023/10/23	2	54.35	0	0.00	53.60	2	6,906	0.03%
2023/10/20	2	54.50	67	54.89	55.00	-65	6,885	-0.94%
2023/10/19	3	56.77	0	0.00	56.10	3	7,039	0.04%
2023/10/18	4	58.30	0	0.00	57.70	4	7,065	0.06%
2023/10/17	5	59.00	6	59.55	60.60	-1	7,114	-0.01%
2023/10/16	0	0.00	3	59.10	58.70	-3	7,238	-0.04%
2023/10/12	1	62.00	2	62.55	62.50	-1	8,089	-0.01%
2023/10/05	2	63.00	1	64.00	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	3	62.67	0	0.00	62.00	3	9,280	0.03%
2023/10/02	1	62.90	2	62.95	63.00	-1	9,528	-0.01%
2023/09/28	4	59.30	4	59.10	58.90	0	9,613	0.00%
2023/09/27	3	58.10	0.1	58.30	58.30	2.9	9,991	0.03%
2023/09/25	11	58.98	0	0.00	58.80	11	10,308	0.11%
2023/09/22	32	59.47	4	59.80	59.70	28	10,443	0.27%
2023/09/21	6	60.05	8	60.05	59.60	-2	10,508	-0.02%
2023/09/20	3	61.20	2	61.00	60.90	1	10,594	0.01%
2023/09/19	3	62.20	0	0.00	61.30	3	10,873	0.03%
2023/09/18	3	62.87	0	63.00	62.50	3	11,060	0.03%
2023/09/15	2	62.45	0	0.00	63.60	2	11,386	0.02%
2023/09/14	2.2	62.62	0	0.00	62.70	2.2	11,551	0.02%
2023/09/13	6	62.80	5	62.42	62.10	1	11,775	0.01%
2023/09/12	6	62.45	1	62.70	62.00	5	12,067	0.04%
2023/09/11	3	63.80	0	0.00	63.40	3	12,282	0.02%
2023/09/08	13	66.83	3	66.13	66.00	10	12,596	0.08%
2023/09/07	1	68.10	4	68.75	68.00	-3	13,011	-0.02%
2023/09/06	6	67.38	25.2	66.04	67.80	-19.2	13,275	-0.14%
2023/09/05	2	69.80	13	69.84	70.70	-11	13,234	-0.08%
2023/09/04	7	69.36	4	69.80	69.10	3	13,658	0.02%
2023/09/01	53	72.43	27	71.52	71.10	26	14,142	0.18%
2023/08/31	9	72.23	4.2	72.89	73.00	4.8	14,509	0.03%
2023/08/30	3	71.80	7	71.43	71.00	-4	15,025	-0.03%
2023/08/29	1	70.70	3	70.87	71.50	-2	16,015	-0.01%
2023/08/25	3	68.73	3	69.70	69.90	0	18,143	0.00%
2023/08/24	15	69.77	12	69.83	69.00	3	18,544	0.02%
2023/08/23	4.2	69.04	2.2	68.67	68.60	2	18,973	0.01%
2023/08/22	9	68.83	6	68.43	68.50	3	19,242	0.02%
2023/08/21	10.1	70.31	18	69.37	68.70	-7.9	19,614	-0.04%
2023/08/18	11	70.02	12	70.04	69.80	-1	21,131	0.00%
2023/08/17	2	66.65	6	66.63	66.90	-4	21,030	-0.02%
2023/08/16	3.1	65.88	4	66.25	66.20	-0.9	21,193	0.00%
2023/08/15	4	63.75	1	64.10	64.60	3	21,721	0.01%
2023/08/14	5	61.64	5	61.88	62.10	0	22,208	0.00%
2023/08/11	1	63.30	4	63.43	63.50	-3	22,801	-0.01%
2023/08/10	1	62.00	5	63.00	61.60	-4	23,117	-0.02%
2023/08/09	5	63.70	4	64.28	63.50	1	23,717	0.00%
2023/08/08	5	63.86	4	64.05	64.40	1	24,317	0.00%
2023/08/07	1	64.70	2	65.10	65.20	-1	24,618	0.00%
2023/08/04	7	65.60	6	65.40	65.40	1	25,312	0.00%
2023/08/02	6	65.90	10	65.38	65.30	-4	25,743	-0.02%
2023/08/01	5	66.48	22.7	66.35	66.50	-17.7	26,070	-0.07%
2023/07/31	1	67.90	32	67.83	67.50	-31	26,375	-0.12%
2023/07/28	2	68.55	39	68.47	69.50	-37	26,653	-0.14%
2023/07/27	37	69.89	45	69.71	69.50	-8	27,081	-0.03%
2023/07/26	10	71.41	9	70.50	69.70	1	27,576	0.00%
2023/07/25	10	70.65	1	70.10	70.60	9	27,814	0.03%
2023/07/24	54	70.70	36.1	70.16	70.00	17.9	28,006	0.06%
2023/07/21	26	73.05	2.7	72.64	73.60	23.3	28,207	0.08%
2023/07/20	6	73.68	1	73.60	73.20	5	29,256	0.02%
2023/07/19	43.2	74.94	16	73.14	72.50	27.2	29,584	0.09%
2023/07/18	9	76.31	18	75.11	74.00	-9	30,150	-0.03%
2023/07/17	89	75.86	84	77.61	76.70	5	30,543	0.02%
2023/07/14	6	73.40	6	73.22	72.60	0	31,042	0.00%
2023/07/13	12	73.66	38	73.03	72.80	-26	32,704	-0.08%
2023/07/12	5	72.12	6.1	71.00	72.00	-1.1	33,621	0.00%
2023/07/11	29.5	73.33	62	72.18	72.00	-32.5	34,256	-0.09%
2023/07/10	10	76.76	5.1	77.45	76.00	4.9	34,499	0.01%
2023/07/07	5.2	78.39	12.2	77.59	78.30	-7	34,755	-0.02%
2023/07/06	20.2	79.01	1	79.00	77.70	19.2	35,037	0.05%
2023/07/05	14.5	79.75	20	80.55	79.40	-5.5	35,753	-0.02%
2023/07/04	3	78.67	5	78.14	77.60	-2	35,789	-0.01%
2023/07/03	7	78.91	1	78.90	78.80	6	35,870	0.02%
2023/06/30	2	76.45	7.4	77.72	78.00	-5.4	36,476	-0.01%
2023/06/29	2.4	75.91	0	76.30	75.50	2.4	36,628	0.01%
2023/06/28	6	75.40	7	76.74	75.30	-1	36,905	0.00%
2023/06/27	7	76.94	34.7	77.35	75.60	-27.7	37,163	-0.07%
2023/06/26	5	79.74	7	79.59	79.30	-2	37,281	-0.01%
2023/06/21	18	80.19	21	81.21	81.80	-3	37,430	-0.01%
2023/06/20	15	80.59	4	79.80	79.40	11	37,547	0.03%
2023/06/19	9	80.21	15	80.31	80.80	-6	38,426	-0.02%
2023/06/16	24	80.37	39	79.94	79.10	-15	39,863	-0.04%
2023/06/15	6	79.20	2.4	79.12	79.00	3.6	40,410	0.01%
2023/06/14	20.9	80.65	29.9	82.36	80.30	-9	41,215	-0.02%
2023/06/13	16.6	81.77	12.6	81.25	82.30	4	41,842	0.01%
2023/06/12	4.5	79.19	2.4	79.58	78.50	2.1	42,435	0.00%
2023/06/09	43.1	80.19	51.8	81.13	79.00	-8.7	43,618	-0.02%
2023/06/08	30	79.75	5	79.58	78.90	25	44,550	0.06%
2023/06/07	63.4	83.28	42	84.73	81.50	21.4	45,822	0.05%
2023/06/06	23.6	83.98	10	83.08	82.60	13.6	46,949	0.03%
2023/06/05	13	85.80	11	85.84	85.70	2	47,549	0.00%
2023/06/02	36.5	82.99	51.5	83.56	83.40	-15.1	47,681	-0.03%
2023/06/01	51.7	81.38	70.3	80.25	81.90	-18.6	47,138	-0.04%
2023/05/31	82.4	78.05	84.2	77.95	78.40	-1.9	46,628	0.00%
2023/05/30	6.9	77.36	4.5	78.12	76.60	2.4	45,748	0.01%
2023/05/29	3.7	76.26	30	76.32	76.40	-26.3	45,395	-0.06%
2023/05/26	3.4	74.28	13	74.82	73.70	-9.6	45,058	-0.02%
2023/05/25	38.2	74.90	9.1	74.54	74.50	29.1	44,998	0.06%
2023/05/24	76	77.90	64.2	77.93	75.80	11.9	44,898	0.03%
2023/05/23	1.3	75.39	26	75.25	75.50	-24.7	44,540	-0.06%
2023/05/22	1.2	75.20	2	75.19	75.30	-0.8	44,960	0.00%
2023/05/19	22	75.28	5	75.10	73.20	17	44,786	0.04%
2023/05/18	17	75.88	54	75.80	75.80	-37	44,433	-0.08%
2023/05/17	41	75.30	25	74.38	74.10	16	43,886	0.04%
2023/05/16	2	74.05	23	73.94	74.40	-21	43,212	-0.05%
2023/05/15	72	73.77	56	73.53	72.70	16	42,738	0.04%
2023/05/12	59	72.44	6	71.93	73.20	53	42,094	0.13%
2023/05/11	1	68.80	3.2	69.25	68.90	-2.2	41,514	-0.01%
2023/05/10	23.4	69.69	132	69.51	70.00	-108.6	41,156	-0.26%	大賣/鉅額交易
2023/05/09	21.1	73.35	18	71.77	71.70	3.1	40,450	0.01%
2023/05/08	30	72.93	23	73.13	73.80	7	39,949	0.02%
2023/05/05	71.3	72.66	19	71.55	71.20	52.3	39,498	0.13%
2023/05/04	15.3	75.92	10	76.13	74.00	5.3	39,065	0.01%
2023/05/03	76	75.99	56	76.29	76.00	20	38,702	0.05%
2023/05/02	27	75.52	67	76.16	76.50	-40	38,138	-0.10%
2023/04/28	57.4	73.59	31.1	73.67	73.50	26.4	37,572	0.07%
2023/04/27	10	72.33	1.5	71.97	71.90	8.5	37,132	0.02%
2023/04/26	17	71.64	75	71.75	71.90	-58	36,803	-0.16%
2023/04/25	48.3	74.02	57	73.64	72.70	-8.7	36,370	-0.02%
2023/04/24	36.5	73.18	30	73.32	73.30	6.5	35,247	0.02%
2023/04/21	48	74.62	26.2	72.94	72.50	21.9	34,861	0.06%
2023/04/20	52.4	75.61	33.5	75.96	74.60	18.8	34,112	0.06%
2023/04/19	53	78.45	43	78.32	77.80	10	33,376	0.03%
2023/04/18	79	77.84	104.1	76.95	76.40	-25.1	32,320	-0.08%	大賣/
2023/04/17	65.3	70.82	38.9	74.33	75.90	26.3	30,534	0.09%
2023/04/14	14	68.82	32	69.31	69.00	-18	29,403	-0.06%
2023/04/13	59.1	67.36	55.1	67.80	67.30	4	28,431	0.01%
2023/04/12	20	67.07	19	66.73	66.30	1	27,694	0.00%
2023/04/11	48	67.00	8	66.77	66.30	40	27,252	0.15%
2023/04/10	57.9	66.61	125	66.06	66.60	-67.1	26,706	-0.25%	大賣/
2023/04/07	42	62.75	54	62.83	62.50	-12	25,805	-0.05%
2023/04/06	6	60.08	38	60.67	61.60	-32	25,429	-0.13%
2023/03/31	68	62.09	48	62.78	60.30	20	25,221	0.08%
2023/03/30	35	60.83	30	61.11	60.80	5	24,733	0.02%
2023/03/29	22	59.95	17	59.24	59.80	5	24,759	0.02%
2023/03/28	3	59.23	10	59.23	59.20	-7	25,009	-0.03%
2023/03/27	77	60.58	11	60.95	59.80	66	24,753	0.27%
2023/03/24	24	59.74	28	59.83	60.00	-4	24,383	-0.02%
2023/03/23	23	59.00	27	59.27	59.50	-4	24,068	-0.02%
2023/03/22	81.3	60.47	43.3	60.20	59.00	38	23,610	0.16%
2023/03/21	372	63.44	425	62.16	61.10	-53	22,529	-0.24%	大買/大賣/
2023/03/20	71	59.60	219	58.78	59.50	-148	20,843	-0.71%	大賣/鉅額交易
2023/03/17	306	59.79	139.7	59.25	59.10	166.3	20,016	0.83%	大買/大賣/鉅額交易
2023/03/16	137.1	57.72	107.2	57.97	58.50	29.9	18,949	0.16%	大買/大賣/
2023/03/15	87.5	59.35	75	59.51	59.20	12.5	18,059	0.07%
2023/03/14	59.3	56.90	95.1	57.52	58.40	-35.8	17,276	-0.21%
2023/03/13	88	56.62	66	56.51	56.20	22	15,806	0.14%
2023/03/10	121	57.61	86.1	57.47	56.60	34.9	14,616	0.24%	大買/
2023/03/09	56.1	55.60	50.1	55.55	54.80	6.1	13,026	0.05%
2023/03/08	58	52.29	66	52.96	54.70	-8	11,630	-0.07%
2023/03/07	31	50.06	30	50.06	49.80	1	10,742	0.01%
2023/03/06	10	48.55	19	48.71	48.75	-9	10,455	-0.09%
2023/03/03	29	48.11	34	48.23	46.90	-5	10,502	-0.05%
2023/03/02	7	45.92	4.1	45.73	47.05	2.9	10,050	0.03%
2023/03/01	5	45.53	8.1	45.87	45.60	-3.1	9,884	-0.03%
2023/02/24	2	46.55	0	0.00	45.45	2	9,774	0.02%
2023/02/23	5	46.70	5	46.87	46.60	0	9,572	0.00%
2023/02/22	23	45.95	9	46.24	47.20	14	9,388	0.15%
2023/02/21	60.2	46.90	54	46.55	46.70	6.1	9,065	0.07%
2023/02/20	15.1	45.20	44.5	45.29	46.35	-29.5	7,673	-0.38%
2023/02/17	10	42.06	5	42.26	42.15	5	7,037	0.07%
2023/02/16	7	42.18	21	42.32	42.35	-14	6,955	-0.20%
2023/02/15	20	40.38	12	40.65	40.75	8	6,725	0.12%
2023/02/14	1	39.95	1	40.15	39.80	0	6,699	0.00%
2023/02/10	16	40.36	5	40.40	39.90	11	6,759	0.16%
2023/02/09	7	41.50	4	41.70	41.35	3	6,706	0.04%
2023/02/08	5	41.05	0	0.00	41.05	5	6,678	0.07%
2023/02/07	2	41.08	17	41.22	41.25	-15	6,645	-0.23%
2023/02/06	3	40.78	5	40.86	40.65	-2	6,589	-0.03%
2023/02/03	7	40.55	2	40.70	40.45	5	6,578	0.08%
2023/02/02	5	40.60	5	40.60	40.60	0	6,560	0.00%
2023/02/01	3	40.00	11	40.38	40.45	-8	6,540	-0.12%
2023/01/31	1	39.65	0	0.00	39.65	1	6,526	0.02%
2023/01/30	6	38.88	1	38.85	38.85	5	6,526	0.08%
2023/01/17	13	37.99	3	38.15	38.00	10	6,521	0.15%
2023/01/16	1	37.95	3	37.95	37.90	-2	6,518	-0.03%
2023/01/13	0	38.60	6	37.95	38.00	-6	6,533	-0.09%
2023/01/12	2	39.00	3	39.03	38.70	-1	6,519	-0.02%
2023/01/11	2	39.60	2	39.90	39.00	0	6,554	0.00%
2023/01/10	0	0.00	1	40.40	40.10	-1	6,526	-0.02%
2023/01/09	4	40.35	3	40.47	40.15	1	6,569	0.02%
2023/01/06	3	39.95	3	40.18	40.05	0	6,595	0.00%
2023/01/05	3	40.60	3	40.83	40.05	0	6,654	0.00%
2023/01/04	10	40.40	6	40.43	40.10	4	6,663	0.06%
2023/01/03	1	39.30	1	39.60	39.95	0	6,679	0.00%
2022/12/30	2	39.95	2	40.18	39.45	0	6,707	0.00%
2022/12/29	5	39.69	4	39.23	39.65	1	6,837	0.01%
2022/12/28	1	39.95	0	0.00	39.00	1	6,845	0.01%
2022/12/27	1	40.05	1	40.10	40.05	0	6,843	0.00%
2022/12/26	0	0.00	3	40.48	40.00	-3	6,852	-0.04%
2022/12/23	5	41.05	0	0.00	41.00	5	6,825	0.07%
2022/12/22	26.1	42.31	6.3	42.38	41.50	19.9	6,795	0.29%
2022/12/21	11.3	41.45	35	42.20	42.40	-23.8	6,585	-0.36%
2022/12/20	47	41.98	30	42.17	40.65	17	6,274	0.27%
2022/12/19	0	0.00	9	41.04	41.25	-9	5,759	-0.16%
2022/12/15	0	0.00	1	40.02	40.50	-1	5,680	-0.02%
2022/12/14	7	39.90	2	39.75	39.70	5	5,709	0.09%
2022/12/09	1	40.10	2	41.00	39.90	-1	6,895	-0.01%
2022/12/08	2	39.95	0	0.00	39.80	2	6,969	0.03%
2022/12/07	9	40.00	5	40.67	39.75	4	6,967	0.06%
2022/12/06	10	42.62	76	42.70	41.65	-66	6,883	-0.96%
2022/12/05	70	42.21	1	41.70	41.70	69	6,639	1.04%
2022/12/02	1	41.95	12	41.88	41.75	-11	6,574	-0.17%
2022/12/01	6	41.85	3	41.82	41.60	3	6,509	0.05%
2022/11/30	10	42.09	13	42.36	41.80	-3	6,398	-0.05%
2022/11/29	13	40.91	5	40.94	41.25	8	6,186	0.13%
2022/11/28	40.2	41.93	14	42.01	41.70	26.2	6,208	0.42%
2022/11/25	14	40.98	79	42.29	42.30	-65	5,779	-1.12%
2022/11/24	5	39.03	34	39.17	38.85	-29	5,224	-0.55%
2022/11/18	10	38.21	0	0.00	37.30	10	5,005	0.20%
2022/11/17	0	0.00	3	38.47	38.45	-3	4,945	-0.06%
2022/11/16	10	37.94	2	38.08	37.85	8	4,917	0.16%
2022/11/15	1	37.00	2	37.80	37.85	-1	4,921	-0.02%
2022/11/14	0	0.00	1	36.95	37.05	-1	4,925	-0.02%
2022/11/11	2	37.55	0	0.00	36.80	2	4,958	0.04%
2022/11/10	2	37.60	1	37.85	37.80	1	4,919	0.02%
2022/11/09	1	38.00	4	37.75	37.90	-3	4,957	-0.06%
2022/11/08	0	38.45	21	38.42	37.45	-21	4,996	-0.42%
2022/11/07	0	0.00	2	37.80	37.75	-2	4,977	-0.04%
2022/11/04	2	37.45	1	37.40	37.40	1	5,071	0.02%
2022/11/03	1	36.65	1	36.80	36.90	0	5,053	0.00%
2022/11/02	7	36.64	2	36.68	36.60	5	5,083	0.10%
2022/11/01	1	36.40	1	36.10	36.40	0	5,097	0.00%
2022/10/31	5	35.95	0.3	35.87	35.75	4.7	5,187	0.09%
2022/10/27	5	35.94	1.2	35.79	36.30	3.8	5,247	0.07%
2022/10/24	5	35.10	5	35.05	34.80	0	5,376	0.00%
2022/10/21	1	34.65	0	0.00	34.30	1	5,389	0.02%
2022/10/20	0.2	35.15	3	35.22	35.30	-2.8	5,381	-0.05%
2022/10/19	8	36.14	5.5	36.34	36.10	2.5	5,391	0.05%
2022/10/18	0	0.00	0.2	35.25	35.40	-0.2	5,368	0.00%
2022/10/17	0.2	34.10	0	0.00	34.95	0.2	5,439	0.00%
2022/10/14	1	35.25	0.2	35.30	35.05	0.8	5,487	0.01%
2022/10/13	10.1	33.72	4	33.75	33.40	6.1	5,492	0.11%
2022/10/12	0.2	35.88	0	0.00	35.70	0.2	5,461	0.00%
2022/10/11	6.2	36.98	1	36.35	36.10	5.2	5,477	0.09%
2022/10/07	0	0.00	2	38.15	38.20	-2	5,656	-0.04%
2022/10/06	10	38.32	15.2	38.34	38.20	-5.2	5,817	-0.09%
2022/10/05	1	37.30	0.3	37.00	36.90	0.7	5,703	0.01%
2022/10/04	0	0.00	9	36.88	37.05	-9	5,697	-0.16%
2022/10/03	5	35.53	1	35.45	35.65	4	5,696	0.07%
2022/09/30	2	35.10	4	34.10	35.50	-2	5,806	-0.03%
2022/09/29	4	35.76	3	35.40	35.35	1	5,817	0.02%
2022/09/28	10	35.85	3	34.83	34.85	7	5,833	0.12%
2022/09/27	3	35.68	1	36.20	36.50	2	5,809	0.03%
2022/09/26	16	36.13	2	35.53	35.75	14	5,831	0.24%
2022/09/23	8	38.30	7	38.37	38.05	1	5,846	0.02%
2022/09/22	11	38.24	6	38.80	39.10	5	5,876	0.09%
2022/09/21	3	38.73	0	0.00	38.90	3	5,857	0.05%
2022/09/20	8	38.50	7	38.94	39.35	1	5,801	0.02%
2022/09/19	48	40.02	5	40.07	38.95	43	5,647	0.76%
2022/09/16	26	41.29	179	41.56	41.60	-153	5,366	-2.85%	大賣/鉅額交易
2022/09/15	9	39.28	3	40.07	39.20	6	4,783	0.13%
2022/09/14	1	39.30	0	0.00	39.30	1	4,728	0.02%
2022/09/13	0	0.00	5	39.50	39.15	-5	4,738	-0.11%
2022/09/12	0	0.00	1	38.15	39.20	-1	4,743	-0.02%
2022/09/08	5	36.75	1	37.05	37.30	4	4,754	0.08%
2022/09/07	6	37.01	0	0.00	36.60	6	4,787	0.13%
2022/09/06	11	37.60	0	0.00	37.00	11	4,806	0.23%
2022/09/05	11	38.53	2	39.48	38.15	9	4,777	0.19%
2022/09/02	4	40.28	11	40.83	40.30	-7	4,717	-0.15%
2022/09/01	2	39.60	7	40.01	39.55	-5	4,520	-0.11%
2022/08/31	1	39.15	0	0.00	39.15	1	4,456	0.02%
2022/08/29	2	38.00	0	0.00	37.80	2	4,845	0.04%
2022/08/26	3	39.60	2	39.40	39.60	1	4,835	0.02%
2022/08/25	1	38.85	0	0.00	38.75	1	4,848	0.02%
2022/08/23	4	37.88	0	0.00	38.35	4	5,152	0.08%
2022/08/22	1	38.25	0	0.00	38.40	1	5,192	0.02%
2022/08/19	1	39.60	0	0.00	39.45	1	5,279	0.02%
2022/08/18	3	40.15	0	0.00	39.90	3	5,301	0.06%
2022/08/17	6	39.68	12	39.65	39.70	-6	5,298	-0.11%
2022/08/16	7	39.26	1.1	39.37	39.15	5.9	5,267	0.11%
2022/08/15	1	39.10	2	38.93	39.10	-1	5,227	-0.02%
2022/08/11	2	37.90	1	39.30	37.90	1	5,185	0.02%
2022/08/08	0	0.00	2	37.03	37.55	-2	5,119	-0.04%
2022/08/05	8	37.49	2	37.55	37.60	6	5,162	0.12%
2022/08/04	0	0.00	1	35.15	35.95	-1	5,183	-0.02%
2022/08/03	7	36.61	1	36.05	36.05	6	5,170	0.12%
2022/08/02	24	36.96	0	0.00	36.50	24	5,192	0.46%
2022/08/01	0	0.00	5	37.45	38.35	-5	5,145	-0.10%
2022/07/25	1	36.90	2	37.05	37.00	-1	5,183	-0.02%
2022/07/22	4	37.68	2	37.13	36.80	2	5,224	0.04%
2022/07/21	13	37.37	5	37.21	37.35	8	5,315	0.15%
2022/07/20	2	36.50	3	36.48	36.05	-1	5,269	-0.02%
2022/07/19	1	36.20	0	0.00	35.95	1	5,357	0.02%
2022/07/18	2	36.35	4	36.21	36.10	-2	5,373	-0.04%
2022/07/15	16	36.40	14	36.30	36.00	2	5,369	0.04%
2022/07/14	2	33.80	32	35.47	36.30	-30	5,204	-0.58%
2022/07/13	0	0.00	16	33.40	33.00	-16	5,084	-0.31%
2022/07/12	24	32.77	3	32.68	32.25	21	5,178	0.41%
2022/07/11	1	33.85	0	0.00	33.95	1	5,214	0.02%
2022/07/08	5	33.07	15	33.58	33.60	-10	5,283	-0.19%
2022/07/07	4	30.95	11	31.14	31.50	-7	5,211	-0.13%
2022/07/06	5	31.05	10	30.50	30.25	-5	5,275	-0.09%
2022/07/05	5	31.95	4	31.99	31.95	1	5,373	0.02%
2022/07/04	6	31.28	7	31.86	31.00	-1	5,410	-0.02%
2022/07/01	1	34.25	9	32.78	31.70	-8	5,539	-0.14%
2022/06/30	3	34.43	7	34.64	34.00	-4	5,642	-0.07%
2022/06/29	0	0.00	2	35.88	35.90	-2	5,690	-0.04%
2022/06/24	5	37.00	0	0.00	36.85	5	6,996	0.07%
2022/06/23	2	36.60	2	36.35	35.95	0	7,501	0.00%
2022/06/22	4	35.90	0	0.00	35.60	4	8,370	0.05%
2022/06/21	6	36.58	2	36.28	36.70	4	9,175	0.04%
2022/06/20	18	36.31	0	0.00	35.10	18	9,495	0.19%
2022/06/17	2	37.00	1	37.00	36.95	1	9,504	0.01%
2022/06/16	3	37.78	9	38.78	37.40	-6	9,509	-0.06%
2022/06/15	18	38.46	0	0.00	38.30	18	9,536	0.19%
2022/06/14	8	38.53	6	38.33	39.10	2	9,575	0.02%
2022/06/13	1	38.90	2.7	39.00	38.80	-1.7	9,597	-0.02%
2022/06/10	6	39.97	0	0.00	40.00	6	9,611	0.06%
2022/06/09	3	40.68	0	0.00	40.60	3	9,630	0.03%
2022/06/08	16	41.37	30	41.83	41.25	-14	9,651	-0.15%
2022/06/07	5	40.45	8	40.49	40.30	-3	9,377	-0.03%
2022/06/06	4	39.63	0	0.00	39.15	4	9,352	0.04%
2022/06/02	5	40.20	0	0.00	40.00	5	9,466	0.05%
2022/06/01	17	41.62	35	41.89	40.75	-18	9,549	-0.19%
2022/05/31	0	0.00	1	38.95	39.40	-1	9,420	-0.01%
2022/05/30	2	39.35	6	39.15	39.15	-4	9,594	-0.04%
2022/05/27	2	38.70	5.3	38.55	38.10	-3.3	9,640	-0.03%
2022/05/26	5	37.96	1	37.60	37.40	4	9,685	0.04%
2022/05/23	1	38.70	0	0.00	38.35	1	10,009	0.01%
2022/05/20	1	38.75	1	38.55	38.35	0	10,206	0.00%
2022/05/19	5	37.88	2	38.28	38.40	3	10,389	0.03%
2022/05/18	1	38.50	2	38.15	38.40	-1	10,582	-0.01%
2022/05/17	0	0.00	4	38.10	38.10	-4	11,380	-0.04%
2022/05/16	1	37.60	31	37.45	37.35	-30	11,789	-0.25%
2022/05/13	20	36.05	1	36.80	36.75	19	11,807	0.16%
2022/05/12	4	36.75	6	36.20	35.00	-2	11,857	-0.02%
2022/05/10	3	37.85	3	37.65	38.25	0	11,976	0.00%
2022/05/06	2	39.40	5	39.60	39.85	-3	12,155	-0.02%
2022/05/05	2	41.80	1	41.15	41.00	1	12,278	0.01%
2022/05/04	3	40.17	0	0.00	40.55	3	12,324	0.02%
2022/05/03	3	39.62	2	39.50	39.70	1	12,455	0.01%
2022/04/27	2	38.95	10	38.28	38.65	-8	12,841	-0.06%
2022/04/26	1	40.90	1	41.20	40.70	0	12,772	0.00%
2022/04/25	1	41.00	2	41.20	40.95	-1	12,852	-0.01%
2022/04/22	2	43.15	2	43.50	43.25	0	12,957	0.00%
2022/04/19	0	0.00	10	42.55	42.05	-10	13,467	-0.07%
2022/04/18	1	42.50	0	0.00	42.35	1	13,793	0.01%
2022/04/14	2	45.23	2	45.28	45.10	0	14,415	0.00%
2022/04/13	1	44.75	0	0.00	44.50	1	14,620	0.01%
2022/04/11	1	45.05	7	44.82	44.00	-6	15,448	-0.04%
2022/04/08	3	45.90	1	46.15	45.75	2	15,823	0.01%
2022/04/07	11	46.31	29	47.04	45.20	-18	16,675	-0.11%
2022/04/06	11	46.43	10	47.33	47.15	1	16,890	0.01%
2022/04/01	4	46.36	21	46.60	46.10	-17	17,214	-0.10%
2022/03/31	16	47.93	8	47.63	46.80	8	18,222	0.04%
2022/03/30	15	48.61	33	48.69	48.25	-18	19,103	-0.09%
2022/03/29	26	47.24	2	48.30	46.95	24	21,757	0.11%
2022/03/28	71	47.92	32	48.72	47.60	39	22,374	0.17%
2022/03/25	20	47.72	26	47.58	47.65	-6	22,255	-0.03%
2022/03/24	38	47.41	27	46.56	45.90	11	21,832	0.05%
2022/03/23	20	45.32	37	45.53	45.75	-17	21,678	-0.08%
2022/03/21	58	43.04	0	0.00	42.65	58	24,311	0.24%
2022/03/18	7	42.56	0	0.00	43.30	7	25,021	0.03%
2022/03/17	1	42.50	8	42.58	42.55	-7	25,932	-0.03%
2022/03/16	3	41.68	6	42.54	41.40	-3	26,305	-0.01%
2022/03/15	4	42.20	3	42.15	41.90	1	26,355	0.00%
2022/03/14	0	0.00	0.1	42.10	43.15	-0.1	26,570	0.00%
2022/03/11	9	42.43	0	0.00	42.10	9	27,074	0.03%
2022/03/10	1	43.45	6	44.28	43.35	-5	27,079	-0.02%
2022/03/09	5	42.51	6	42.56	42.65	-1	27,036	0.00%
2022/03/07	28	44.01	16	43.35	43.00	12	26,897	0.04%
2022/03/04	20	46.41	15	47.14	45.50	5	26,779	0.02%
2022/03/03	4	46.96	8	47.13	46.55	-4	26,680	-0.01%
2022/03/02	4	46.20	2	46.75	46.90	2	26,600	0.01%
2022/03/01	19	46.47	11	46.34	46.85	8	26,662	0.03%
2022/02/25	2	45.40	8	45.51	44.80	-6	26,695	-0.02%
2022/02/24	5	45.04	0	0.00	44.05	5	26,666	0.02%
2022/02/23	1	45.85	5	46.36	46.50	-4	26,540	-0.02%
2022/02/22	16	46.37	3	46.15	45.40	13	26,548	0.05%
2022/02/21	9	48.04	2	47.70	47.75	7	26,443	0.03%
2022/02/18	9	46.39	3	47.10	47.95	6	26,335	0.02%
2022/02/17	31	48.00	15	47.96	46.70	16	26,355	0.06%
2022/02/16	13	46.90	6	46.99	48.15	7	25,774	0.03%
2022/02/15	1	44.40	1	43.80	43.80	0	25,474	0.00%
2022/02/14	5	43.86	2	44.25	43.50	3	25,529	0.01%
2022/02/10	0	0.00	2	45.00	45.20	-2	25,949	-0.01%
2022/02/09	1	45.00	1	45.15	45.20	0	25,870	0.00%
2022/02/08	5	44.67	5	44.44	44.95	0	25,855	0.00%
2022/02/07	3	43.15	2	43.40	43.90	1	25,760	0.00%
2022/01/26	6	41.53	15	41.35	41.60	-9	25,716	-0.03%
2022/01/25	18	41.52	3	40.90	40.80	15	26,178	0.06%
2022/01/24	6	42.91	14	42.78	42.80	-8	26,203	-0.03%
2022/01/21	22	43.89	1	43.20	42.55	21	26,324	0.08%
2022/01/20	16	44.53	0	0.00	44.45	16	26,539	0.06%
2022/01/19	6	44.35	10	44.85	44.80	-4	27,174	-0.01%
2022/01/18	4	45.75	3	45.60	44.80	1	27,675	0.00%
2022/01/17	4	44.95	14.4	45.13	45.60	-10.4	27,640	-0.04%
2022/01/14	14	44.55	57	44.62	44.15	-43	27,650	-0.16%
2022/01/13	8	45.41	10	45.36	45.65	-2	27,830	-0.01%
2022/01/12	3.1	46.25	27	47.02	46.00	-23.9	28,004	-0.09%
2022/01/11	20.1	46.75	12	46.47	46.50	8.1	27,968	0.03%
2022/01/10	30	48.97	27.1	48.74	48.70	2.9	27,612	0.01%
2022/01/07	5.3	48.39	111.5	48.16	47.75	-106.2	27,341	-0.39%	大賣/鉅額交易
2022/01/06	2.5	50.56	3.4	50.05	49.60	-0.9	26,889	0.00%
2022/01/05	4	50.80	14.7	51.69	50.40	-10.7	26,623	-0.04%
2022/01/04	24	51.13	11.6	51.28	52.10	12.5	26,245	0.05%
2022/01/03	10	50.53	19	50.36	50.70	-9	25,790	-0.03%
2021/12/30	25	51.52	16.4	51.47	50.30	8.6	25,335	0.03%
2021/12/29	10	50.57	20	50.34	50.60	-10	24,493	-0.04%
2021/12/28	25	50.30	7.5	50.41	50.00	17.5	24,195	0.07%
2021/12/27	47	50.91	56.6	51.21	51.70	-9.6	23,728	-0.04%
2021/12/24	77	49.82	23	50.04	49.40	54	22,652	0.24%
2021/12/23	157.1	49.54	160	49.65	49.90	-2.9	21,538	-0.01%	大買/大賣/
2021/12/22	47	44.34	46	46.36	47.35	1	18,101	0.01%
2021/12/21	4	43.25	35	43.24	43.05	-31	17,170	-0.18%
2021/12/20	39	45.51	11	45.32	45.15	28	16,748	0.17%
2021/12/17	32	46.05	29	45.40	45.40	3	16,239	0.02%
2021/12/16	107	46.20	64	46.22	46.25	43	15,573	0.28%	大買/
2021/12/15	55	43.34	22	43.71	43.80	33	13,999	0.24%
2021/12/14	32	40.02	43	40.47	40.80	-11	12,584	-0.09%
2021/12/13	23	41.65	20	41.42	42.25	3	11,852	0.03%
2021/12/10	8	39.09	5	40.25	38.45	3	10,891	0.03%
2021/12/08	8	38.62	1	38.35	38.20	7	10,373	0.07%
2021/12/07	5	39.06	27.7	38.91	39.10	-22.7	10,132	-0.22%
2021/12/06	2	36.48	24	36.75	37.20	-22	9,605	-0.23%
2021/12/02	22	35.75	0	0.00	35.65	22	9,638	0.23%
2021/12/01	0	0.00	4	36.05	36.45	-4	9,665	-0.04%
2021/11/30	2	35.75	0	0.00	36.25	2	9,693	0.02%
2021/11/29	1	34.70	4	34.68	35.45	-3	9,748	-0.03%
2021/11/26	3	35.75	4	36.23	35.75	-1	9,817	-0.01%
2021/11/25	5	37.40	0	0.00	37.10	5	9,738	0.05%
2021/11/24	1	37.15	14	37.74	38.05	-13	9,614	-0.14%
2021/11/23	5	37.18	11	37.68	36.85	-6	9,542	-0.06%
2021/11/22	2	37.80	2	37.45	37.70	0	9,567	0.00%
2021/11/19	5	37.82	8	37.73	37.35	-3	9,684	-0.03%
2021/11/18	1	37.45	13	37.87	37.55	-12	9,701	-0.12%
2021/11/17	6	37.38	13	37.55	37.15	-7	9,687	-0.07%
2021/11/16	12	38.41	1	37.45	37.30	11	9,737	0.11%
2021/11/15	4	38.45	10	38.29	38.40	-6	9,596	-0.06%
2021/11/12	7	37.41	4	37.73	37.20	3	9,510	0.03%
2021/11/11	9	37.28	2	37.75	36.55	7	9,519	0.07%
2021/11/10	21	37.56	4	37.50	37.30	17	9,529	0.18%
2021/11/09	11	37.10	24	37.60	37.70	-13	9,481	-0.14%
2021/11/08	4	35.16	10	35.71	35.50	-6	9,209	-0.07%
2021/11/05	5	34.40	0	0.00	34.40	5	9,380	0.05%
2021/11/04	6	35.40	5	35.34	35.25	1	9,424	0.01%
2021/11/03	4	35.49	2	35.40	35.20	2	9,455	0.02%
2021/11/02	35	37.85	21	37.86	35.45	14	9,494	0.15%
2021/11/01	23	37.05	3	37.03	36.80	20	9,020	0.22%
2021/10/29	30	36.80	5	37.19	36.80	25	8,881	0.28%
2021/10/28	17	36.85	22	37.14	36.30	-5	8,571	-0.06%
2021/10/27	49	37.01	32	36.69	36.30	17	8,202	0.21%
2021/10/26	9	36.28	60	36.94	37.25	-51	7,558	-0.67%
2021/10/25	8	34.30	3	34.68	33.90	5	7,035	0.07%
2021/10/22	35	35.11	0	0.00	34.80	35	7,167	0.49%
2021/10/21	15	35.09	9	34.98	35.30	6	7,157	0.08%
2021/10/20	50	34.82	29	34.91	35.30	21	7,123	0.29%
2021/10/19	8	33.11	39	33.14	33.00	-31	6,882	-0.45%
2021/10/18	0	0.00	5	32.10	32.20	-5	6,882	-0.07%
2021/10/15	13	31.37	0	0.00	31.85	13	7,015	0.19%
2021/10/12	2	30.90	3	30.78	30.75	-1	7,493	-0.01%
2021/10/08	11	31.95	0	0.00	31.30	11	7,645	0.14%
2021/10/06	5	30.91	4	31.06	30.55	1	8,574	0.01%
2021/10/05	2	30.38	2	30.30	30.60	0	9,372	0.00%
2021/10/04	4	30.48	0	0.00	29.00	4	9,871	0.04%
2021/09/30	2	32.15	5	31.90	32.15	-3	11,451	-0.03%
2021/09/29	1	31.80	1	31.30	31.30	0	11,934	0.00%
2021/09/28	2	33.03	1	33.60	32.35	1	12,399	0.01%
2021/09/27	1	33.25	1	33.30	33.25	0	12,598	0.00%
2021/09/23	2	32.45	1	33.10	32.05	1	13,219	0.01%
2021/09/08	10	32.20	9	32.34	32.05	1	17,334	0.01%
2021/09/07	22	32.94	10	33.00	33.45	12	17,836	0.07%
2021/09/06	0	0.00	1	33.85	33.45	-1	18,298	-0.01%
2021/09/03	5	34.75	2	34.25	34.90	3	18,328	0.02%
2021/09/02	4	34.93	6	35.62	34.45	-2	18,386	-0.01%
2021/09/01	27	36.71	7	36.75	35.80	20	18,456	0.11%
2021/08/31	7	35.89	6	36.16	35.95	1	18,438	0.01%
2021/08/30	5	35.80	29	35.97	35.90	-24	18,637	-0.13%
2021/08/27	2	36.28	1	37.15	35.65	1	18,817	0.01%
2021/08/26	5	36.36	5	36.37	36.85	0	19,040	0.00%
2021/08/25	8	35.67	9	35.73	36.10	-1	19,122	-0.01%
2021/08/24	1	35.00	1	35.30	34.25	0	19,301	0.00%
2021/08/23	3	34.55	0	0.00	34.90	3	19,627	0.02%
2021/08/20	1	32.90	1	33.30	34.05	0	19,925	0.00%
2021/08/19	3	33.23	0	0.00	32.50	3	20,009	0.01%
2021/08/17	5	33.60	6	33.60	31.80	-1	20,427	0.00%
2021/08/16	6	35.13	11	34.26	34.10	-5	20,432	-0.02%
2021/08/13	3	37.55	1	35.80	35.80	2	20,452	0.01%
2021/08/12	15	38.25	6	38.22	38.25	9	20,523	0.04%
2021/08/11	18	38.03	23	38.15	38.95	-5	20,594	-0.02%
2021/08/10	8	37.94	4	37.85	37.65	4	20,667	0.02%
2021/08/09	7	37.79	4	37.99	37.05	3	20,854	0.01%
2021/08/06	4	38.15	7	37.88	37.60	-3	21,081	-0.01%
2021/08/05	2	36.98	27	36.76	36.60	-25	21,273	-0.12%
2021/08/04	1	37.45	10	37.68	37.45	-9	21,764	-0.04%
2021/08/02	2	37.90	1	37.60	38.00	1	22,273	0.00%
2021/07/30	12	38.34	9	38.35	37.90	3	22,477	0.01%
2021/07/28	10	37.69	10	38.83	38.10	0	22,900	0.00%
2021/07/27	11	40.84	7	40.88	39.65	4	23,195	0.02%
2021/07/26	13	41.18	34	41.46	41.60	-21	23,492	-0.09%
2021/07/23	6	39.93	3	40.15	40.05	3	24,314	0.01%
2021/07/22	12	39.25	2	38.88	38.90	10	24,927	0.04%
2021/07/21	2	37.75	1	38.80	37.75	1	25,844	0.00%
2021/07/20	19	38.09	5	38.60	37.75	14	25,772	0.05%
2021/07/19	15	40.21	5	40.58	39.80	10	25,664	0.04%
2021/07/16	11	41.15	13	41.44	40.50	-2	25,559	-0.01%
2021/07/15	10	41.00	2	40.98	40.90	8	25,443	0.03%
2021/07/14	8	40.88	37	40.44	40.45	-29	25,327	-0.11%
2021/07/13	22	41.95	27	43.76	41.35	-5	25,095	-0.02%
2021/07/12	36	43.34	31	42.22	43.15	5	24,316	0.02%
2021/07/09	16	42.19	15	42.07	41.20	1	23,498	0.00%
2021/07/08	4	41.36	3	42.25	42.40	1	22,982	0.00%
2021/07/07	26	41.82	34	41.39	40.80	-8	22,452	-0.04%
2021/07/06	2	41.38	6	42.36	43.00	-4	21,586	-0.02%
2021/07/05	34	38.99	37	39.43	39.10	-3	21,259	-0.01%
2021/07/02	0	0.00	1	37.40	37.60	-1	21,926	0.00%
2021/07/01	10	37.53	0	0.00	36.90	10	21,974	0.05%
2021/06/30	46	38.46	17	38.86	38.15	29	21,976	0.13%
2021/06/29	12	38.95	5	38.73	37.25	7	21,852	0.03%
2021/06/28	62	40.47	42	39.95	39.75	20	21,547	0.09%
2021/06/25	9	38.82	23	38.54	39.80	-14	20,099	-0.07%
2021/06/24	13	35.99	30	35.29	36.20	-17	19,674	-0.09%
2021/06/23	8	35.34	10	35.56	35.80	-2	19,435	-0.01%
2021/06/22	11	33.99	1	34.95	33.40	10	19,356	0.05%
2021/06/21	11	34.35	26	34.47	34.05	-15	19,369	-0.08%
2021/06/18	16	36.57	12	36.31	35.85	4	19,561	0.02%
2021/06/17	6	35.92	8	36.03	36.30	-2	21,100	-0.01%
2021/06/16	7	36.57	10	35.65	35.25	-3	22,480	-0.01%
2021/06/15	13	35.83	19	36.45	36.55	-6	23,594	-0.03%
2021/06/11	2	33.60	3	33.63	33.25	-1	24,009	0.00%
2021/06/10	22	33.46	1	33.20	33.20	21	24,903	0.08%
2021/06/09	3	33.77	2	34.60	33.25	1	25,010	0.00%
2021/06/08	1	34.10	1	35.00	34.75	0	24,966	0.00%
2021/06/07	13	35.18	16	34.27	34.30	-3	24,939	-0.01%
2021/06/04	11	36.67	3	36.32	36.10	8	24,757	0.03%
2021/06/03	2	36.68	1	36.10	36.20	1	24,630	0.00%
2021/06/02	0	0.00	5	35.88	35.40	-5	24,417	-0.02%
2021/06/01	8	36.99	16	36.53	36.70	-8	24,292	-0.03%
2021/05/31	9	35.82	26	36.05	36.40	-17	24,079	-0.07%
2021/05/28	23	33.60	5	33.08	33.80	18	24,205	0.07%
2021/05/27	5	31.17	7	31.04	30.75	-2	24,751	-0.01%
2021/05/26	4	30.18	8	30.15	30.40	-4	24,713	-0.02%
2021/05/25	4	30.75	0	0.00	31.15	4	24,380	0.02%
2021/05/24	3	28.03	8	28.01	28.35	-5	24,247	-0.02%
2021/05/21	7	27.89	0	0.00	27.90	7	24,179	0.03%
2021/05/20	0	0.00	30	28.08	26.65	-30	24,303	-0.12%
2021/05/19	9	28.46	7	27.72	27.65	2	24,174	0.01%
2021/05/18	101	27.69	39	27.32	28.15	62	24,050	0.26%	大買/
2021/05/17	2	26.98	4	25.74	25.60	-2	23,768	-0.01%
2021/05/14	14	29.80	6	30.62	28.40	8	23,502	0.03%
2021/05/13	3	29.60	13	29.50	29.85	-10	23,224	-0.04%
2021/05/12	7	31.16	35	31.17	30.40	-28	22,926	-0.12%
2021/05/11	9	33.04	9	32.48	32.10	0	22,378	0.00%
2021/05/10	9	35.21	5	36.35	35.30	4	22,094	0.02%
2021/05/07	6	35.38	3	36.15	36.95	3	21,966	0.01%
2021/05/06	11	35.46	6	35.49	34.30	5	21,867	0.02%
2021/05/05	2	34.85	3	36.45	34.45	-1	21,673	0.00%
2021/05/04	10	36.96	7	37.80	36.10	3	21,592	0.01%
2021/05/03	26	39.27	7	40.42	38.70	19	21,235	0.09%
2021/04/29	49	45.45	36	45.65	42.95	13	20,791	0.06%
2021/04/28	14	43.64	78	43.67	45.10	-64	19,829	-0.32%
2021/04/27	34	42.15	18.1	42.54	41.00	15.9	19,229	0.08%
2021/04/26	1	39.90	0	0.00	39.90	1	18,422	0.01%
2021/04/23	8	34.51	9	36.20	36.30	-1	18,508	-0.01%
2021/04/22	1	33.00	0	0.00	33.00	1	18,616	0.01%
2021/04/21	22	33.45	20	33.85	34.40	2	18,814	0.01%
2021/04/19	0	0.00	2	35.68	34.50	-2	19,413	-0.01%
2021/04/16	0	0.00	2	35.95	36.40	-2	20,088	-0.01%
2021/04/14	0	0.00	10	35.53	35.10	-10	20,395	-0.05%
2021/04/13	7	38.80	28.7	37.58	37.00	-21.7	20,488	-0.11%
2021/04/12	26	35.92	7	35.21	38.00	19	20,566	0.09%
2021/04/09	0	0.00	27	39.66	37.80	-27	20,758	-0.13%
2021/04/08	60	41.85	55	41.75	41.95	5	20,895	0.02%
2021/04/07	24.5	38.64	117	38.46	38.90	-92.5	19,783	-0.47%	大賣/
2021/04/06	23	34.35	21.1	34.43	35.40	1.9	19,602	0.01%
2021/04/01	27	30.35	22	31.38	32.20	5	19,483	0.03%
2021/03/31	14	29.05	39	29.30	29.30	-25	19,341	-0.13%
2021/03/30	26	28.85	23	28.40	29.30	3	19,307	0.02%
2021/03/29	0	0.00	11	26.67	26.95	-11	19,141	-0.06%
2021/03/26	31	25.49	4	26.20	26.20	27	19,240	0.14%
2021/03/25	24	26.55	11	26.29	25.75	13	19,364	0.07%
2021/03/24	8	25.15	6	25.13	25.30	2	20,185	0.01%
2021/03/23	38	23.93	27.2	24.28	24.45	10.8	20,830	0.05%
2021/03/22	113	26.90	46	27.14	26.00	67	20,580	0.33%	大買/
2021/03/19	59.3	24.43	46	25.02	25.55	13.3	19,048	0.07%
2021/03/18	22	22.60	29	22.78	23.25	-7	17,938	-0.04%
2021/03/17	42	20.43	46.1	21.10	21.15	-4.1	16,444	-0.02%
2021/03/16	18	19.76	19	19.83	19.25	-1	15,750	-0.01%
2021/03/15	7	18.54	6	18.53	18.50	1	14,969	0.01%
2021/03/12	13.5	17.77	1	17.90	17.90	12.5	15,063	0.08%
2021/03/11	6	17.63	2	17.70	17.70	4	15,623	0.03%
2021/03/09	0	0.00	1	16.35	17.10	-1	16,439	-0.01%
2021/03/08	6	16.88	2	16.75	16.80	4	17,152	0.02%
2021/03/05	4	17.44	0	0.00	17.30	4	17,645	0.02%
2021/03/04	0	0.00	1	17.35	17.35	-1	17,670	-0.01%
2021/03/03	7	18.19	4.1	18.24	17.80	2.9	17,605	0.02%
2021/03/02	14.1	19.54	16.2	19.39	19.45	-2.1	17,445	-0.01%
2021/02/26	3	17.85	4	17.91	17.85	-1	16,612	-0.01%
2021/02/25	2	17.55	3	17.78	17.55	-1	16,460	-0.01%
2021/02/24	1	17.65	0	0.00	17.50	1	16,430	0.01%
2021/02/23	0	0.00	1	17.60	17.50	-1	16,298	-0.01%
2021/02/22	1	17.70	11.1	17.99	17.70	-10.1	16,355	-0.06%
2021/02/19	2	17.20	0	0.00	17.25	2	16,104	0.01%
2021/02/05	0	0.00	1	16.20	15.80	-1	15,950	-0.01%
2021/02/04	1	16.00	0	0.00	16.10	1	16,037	0.01%
2021/02/03	0	0.00	1	16.30	16.10	-1	16,018	-0.01%
2021/01/28	12	16.70	4	16.80	17.05	8	16,239	0.05%
2021/01/26	0	0.00	3	16.50	16.25	-3	16,403	-0.02%
2021/01/25	3	15.95	0	0.00	15.95	3	16,194	0.02%
2021/01/21	0	0.00	20	16.00	15.90	-20	16,017	-0.12%
2021/01/20	8.1	16.76	32	16.81	16.40	-24	15,875	-0.15%
2021/01/19	20	17.84	23	17.40	17.55	-3	15,684	-0.02%
2021/01/18	0	0.00	15	17.55	17.20	-15	15,497	-0.10%
2021/01/15	11	17.78	7	17.88	17.80	4	15,367	0.03%
2021/01/14	6	18.05	12	17.98	18.25	-6	15,141	-0.04%
2021/01/13	13	17.47	12	17.67	17.45	1	14,972	0.01%
2021/01/12	26	17.63	27	17.98	17.10	-1	14,844	-0.01%
2021/01/11	41	18.11	63	17.26	18.25	-22	14,511	-0.15%
2021/01/08	2	16.78	16	16.92	16.75	-14	14,277	-0.10%
2021/01/07	2	16.75	39	16.33	16.70	-37	14,733	-0.25%
2021/01/06	7	16.27	20	16.64	16.00	-13	14,688	-0.09%
2021/01/05	19	16.82	41	16.83	16.55	-22	14,508	-0.15%
2021/01/04	30	17.15	19	16.98	16.95	11	14,338	0.08%
2020/12/31	69	16.58	71	16.40	16.30	-2	13,928	-0.01%
2020/12/30	4	16.15	11	16.28	16.15	-7	13,640	-0.05%
2020/12/29	18	16.30	1	16.25	16.15	17	13,589	0.13%
2020/12/28	8	16.07	52	16.23	16.15	-44	13,565	-0.32%
2020/12/25	8	16.21	4	16.63	16.50	4	13,417	0.03%
2020/12/24	3	16.32	43	16.42	16.30	-40	13,307	-0.30%
2020/12/23	0	0.00	7	15.91	15.85	-7	13,152	-0.05%
2020/12/22	17	16.05	9	16.28	15.70	8	13,100	0.06%
2020/12/21	38	16.68	3	16.85	16.55	35	12,998	0.27%
2020/12/18	104	17.15	32	16.81	16.70	72	13,098	0.55%	大買/
2020/12/17	2	17.23	45	17.08	17.35	-43	12,820	-0.34%
2020/12/16	40	15.96	0	0.00	15.80	40	12,522	0.32%
2020/12/15	82	15.96	11	15.82	15.80	71	12,475	0.57%
2020/12/14	3.1	16.14	28	16.09	16.20	-24.9	12,329	-0.20%
2020/12/11	16	15.22	6	15.64	15.30	10	11,888	0.08%
2020/12/10	27	15.80	23	15.72	15.45	4	11,707	0.03%
2020/12/09	35	15.49	4	15.45	15.35	31	11,550	0.27%
2020/12/08	20	15.92	8	15.89	15.80	12	11,360	0.11%
2020/12/07	8	15.83	4.1	15.89	16.00	3.9	11,045	0.04%
2020/12/04	10	15.25	3	15.60	15.50	7	10,384	0.07%
2020/12/03	11	15.38	10	15.33	15.15	1	10,014	0.01%
2020/12/02	12	14.25	0	0.00	14.60	12	9,500	0.13%
2020/12/01	104	13.52	115	13.68	14.20	-11	8,759	-0.13%	大買/大賣/
2020/11/30	2	12.90	1	12.80	12.95	1	8,208	0.01%
2020/11/27	2.1	12.54	0	0.00	12.60	2.1	8,177	0.03%
2020/11/26	7	12.55	8	12.92	12.35	-1	8,290	-0.01%
2020/11/25	0	0.00	1	12.30	12.00	-1	7,863	-0.01%
2020/11/24	1	11.90	1	12.00	11.90	0	7,777	0.00%
2020/11/19	8	12.01	12	12.03	11.95	-4	7,714	-0.05%
2020/11/18	0	0.00	15	11.55	11.50	-15	7,661	-0.20%
2020/11/17	0	0.00	0.8	11.65	11.70	-0.8	7,784	-0.01%
2020/11/13	12	11.45	0	0.00	11.40	12	7,779	0.15%
2020/11/12	5	11.40	0	0.00	11.40	5	7,793	0.06%
2020/11/10	3	11.60	1	12.10	11.60	2	7,638	0.03%
2020/11/09	0	0.00	6	12.12	11.95	-6	7,582	-0.08%
2020/11/06	2	12.15	2	12.35	12.15	0	7,633	0.00%
2020/11/05	5	12.30	0.4	12.30	12.40	4.6	7,524	0.06%
2020/11/04	12	12.11	1	12.30	12.15	11	7,283	0.15%
2020/11/03	0	0.00	1	12.20	12.05	-1	7,167	-0.01%
2020/11/02	0	0.00	2	11.70	11.80	-2	6,852	-0.03%
2020/10/30	0	0.00	2	12.00	11.70	-2	6,847	-0.03%
2020/10/26	7	12.07	2	12.15	11.95	5	6,669	0.07%
2020/10/23	1	12.10	0	0.00	12.00	1	6,583	0.02%
2020/10/22	2	11.80	0	0.00	11.95	2	6,535	0.03%
2020/10/21	4	11.95	7	12.04	12.05	-3	6,496	-0.05%
2020/10/20	0	0.00	2	11.95	12.20	-2	6,428	-0.03%
2020/10/19	1	12.10	1	12.10	12.25	0	6,340	0.00%
2020/10/16	2	11.95	3	11.90	11.50	-1	6,182	-0.02%
2020/10/15	1	12.35	2	12.40	12.40	-1	5,884	-0.02%
2020/10/14	0	0.00	8	11.22	11.30	-8	5,207	-0.15%
2020/10/12	0	0.00	1	10.65	10.40	-1	5,080	-0.02%
2020/10/07	0	0.00	22	10.45	10.55	-22	5,218	-0.42%
2020/10/06	10	10.35	0	0.00	10.40	10	5,482	0.18%
2020/10/05	2	10.25	2	10.15	10.40	0	5,580	0.00%
2020/09/29	2	10.00	4	9.98	10.05	-2	5,539	-0.04%
2020/09/28	2	9.90	1	10.15	10.20	1	5,547	0.02%
2020/09/24	2	9.90	0	0.00	9.90	2	5,572	0.04%
2020/09/23	7	11.03	1	10.90	10.50	6	5,481	0.11%
2020/09/22	3	12.02	1	11.80	11.50	2	5,275	0.04%
2020/09/21	3	11.63	32	12.00	12.00	-29	4,595	-0.63%
2020/09/17	8	10.40	9	10.70	10.50	-1	3,951	-0.03%
2020/09/14	3	10.13	0	0.00	10.10	3	3,746	0.08%
2020/09/11	1	9.82	0	0.00	9.75	1	3,660	0.03%
2020/09/10	0	0.00	2	10.15	10.10	-2	3,634	-0.06%
2020/09/09	0	0.00	1	9.92	10.15	-1	3,622	-0.03%
2020/09/07	0	0.00	1	10.40	10.15	-1	3,584	-0.03%
2020/09/04	3	10.25	0	0.00	10.15	3	3,526	0.09%
2020/09/02	11	10.22	26	10.12	10.05	-15	3,440	-0.44%
2020/09/01	25	10.39	0	0.00	10.35	25	3,458	0.72%
2020/08/21	4	9.85	2	9.79	9.86	2	3,349	0.06%
2020/08/18	5	9.70	4	9.48	9.59	1	3,095	0.03%
2020/08/17	0	0.00	15	9.45	9.42	-15	3,046	-0.49%
2020/08/14	0	0.00	5	9.35	9.32	-5	3,027	-0.17%
2020/08/12	25	9.49	2	9.29	9.47	23	2,993	0.77%
2020/08/10	0	0.00	4	9.18	9.07	-4	2,871	-0.14%
2020/08/05	0	0.00	5	9.30	9.29	-5	2,857	-0.17%
2020/07/24	0	0.00	1	9.00	8.95	-1	2,825	-0.04%
2020/07/22	0	0.00	1	9.33	9.35	-1	2,797	-0.04%
2020/07/21	1	9.30	6	9.50	9.20	-5	2,765	-0.18%
2020/07/20	2	9.13	2	9.20	9.20	0	2,543	0.00%
2020/07/15	0	0.00	0.1	9.29	9.29	-0.1	2,486	-0.01%
2020/07/14	6	9.62	0	0.00	9.51	6	2,461	0.24%
2020/07/10	0	0.00	2	9.12	9.12	-2	2,047	-0.10%
2020/07/09	4	9.38	2	9.54	9.34	2	1,934	0.10%
2020/07/08	2	9.32	2	9.28	9.28	0	1,897	0.00%
2020/07/07	0	0.00	3	9.25	9.26	-3	1,865	-0.16%
2020/07/06	0	0.00	5	9.34	9.23	-5	1,816	-0.28%
2020/07/03	0	0.00	3	9.30	9.44	-3	1,763	-0.17%
2020/07/02	8	9.25	0	0.00	9.23	8	1,668	0.48%
2020/07/01	10	9.10	7	8.56	9.10	3	1,598	0.19%
2020/06/30	10	8.49	5	8.63	8.63	5	1,448	0.35%
2020/06/22	2	8.05	2.1	8.03	8.03	-0.1	1,329	-0.01%
2020/06/19	0	0.00	21	8.12	8.03	-21	1,321	-1.59%
2020/06/08	1	7.77	5	8.54	8.54	-4	1,319	-0.30%
2020/06/04	5	7.67	10	7.66	7.75	-5	1,207	-0.41%
2020/06/03	5	7.82	0	0.00	7.76	5	1,200	0.42%
2020/06/02	10	7.74	0	0.00	7.75	10	1,177	0.85%
2020/05/20	0	0.00	6	7.03	7.04	-6	847	-0.71%
2020/05/15	3	6.74	0	0.00	6.74	3	817	0.37%
2020/05/13	0	0.00	2	7.04	7.09	-2	804	-0.25%
2020/04/28	0	0.00	3	6.92	6.90	-3	736	-0.41%
2020/04/27	0	0.00	5	6.80	6.76	-5	748	-0.67%
2020/04/21	10	6.50	0	0.00	6.44	10	792	1.26%
2020/04/20	0	0.00	9	6.95	6.89	-9	788	-1.14%
2020/04/17	0	0.00	2	7.06	6.93	-2	809	-0.25%
2020/04/07	0	0.00	27	6.16	6.16	-27	829	-3.25%
2020/03/27	0	0.00	1	5.87	5.82	-1	913	-0.11%
2020/03/26	4	5.80	0	0.00	5.80	4	973	0.41%
2020/03/25	0	5.72	0	0.00	5.76	0	1,015	0.00%
2020/03/24	20	5.44	2	5.40	5.42	18	1,009	1.78%
2020/03/23	0	5.25	0	0.00	5.12	0	1,004	0.00%
2020/03/19	6	5.18	0	0.00	5.04	6	1,011	0.59%
2020/03/18	0	0.00	1	5.55	5.59	-1	983	-0.10%
2020/03/13	2	6.47	0	0.00	6.57	2	980	0.20%
2020/03/11	1	7.90	0	0.00	7.80	1	963	0.10%
2020/03/10	2	7.76	0	0.00	7.85	2	1,055	0.19%
2020/03/09	1	7.96	0	0.00	7.92	1	1,085	0.09%
2020/03/06	0	0.00	17	8.18	8.22	-17	1,079	-1.58%
2020/03/02	21	8.02	0	0.00	8.10	21	1,242	1.69%
2020/02/05	0.8	8.80	5	8.72	8.83	-4.2	1,323	-0.32%
2020/01/15	5	9.76	7	9.79	9.84	-2	1,273	-0.16%
2020/01/14	2	9.44	0	0.00	9.43	2	1,218	0.16%
2020/01/10	3	9.52	0	0.00	9.52	3	1,179	0.25%
2020/01/02	2	10.30	0	0.00	10.25	2	1,107	0.18%
2019/12/27	2	10.25	0	0.00	10.20	2	1,078	0.19%
2019/12/04	0	0.00	2	9.56	9.92	-2	719	-0.28%
2019/11/29	0	0.00	69	9.49	9.51	-69	671	-10.28%
2019/11/28	72	9.81	3	9.66	9.65	69	654	10.54%
2019/11/27	7	9.45	2	9.70	9.65	5	559	0.89%
2019/11/26	2	9.15	3	9.40	9.46	-1	516	-0.19%
2019/11/25	2	9.05	0	0.00	9.09	2	463	0.43%
2019/11/22	1	8.93	0	0.00	8.95	1	460	0.22%
2019/11/04	0	0.00	20	8.56	8.63	-20	491	-4.07%
2019/10/23	20	9.08	0	0.00	8.96	20	542	3.69%
2019/10/18	0	0.00	7	8.85	8.85	-7	529	-1.32%
2019/08/01	0	0.00	2	8.64	8.80	-2	514	-0.39%
2019/07/31	2	8.92	0	0.00	8.72	2	518	0.39%
2019/07/30	0	0.00	3	9.02	8.94	-3	505	-0.59%
2019/07/29	1	9.05	0	0.00	9.06	1	508	0.20%
2019/07/22	2	9.11	0	0.00	9.09	2	524	0.38%
2019/05/22	0	0.00	3	9.18	9.16	-3	1,791	-0.17%
2019/05/13	0	0.00	2	9.52	9.40	-2	1,860	-0.11%
2019/04/26	0	0.00	5	10.45	10.45	-5	1,878	-0.27%
2019/04/09	5	10.50	0	0.00	10.50	5	1,859	0.27%
2019/03/28	0	0.00	2	10.45	10.35	-2	1,871	-0.11%
2019/03/18	0	0.00	5	10.85	10.90	-5	2,071	-0.24%
2019/03/15	3	11.75	3	11.05	11.05	0	2,071	0.00%
2019/03/14	2	11.50	0	0.00	11.45	2	1,864	0.11%
2019/03/12	0	0.00	2	12.53	11.80	-2	1,863	-0.11%
2019/03/11	0	0.00	2	12.05	11.85	-2	1,734	-0.12%
2019/03/08	1	11.85	0	0.00	12.00	1	1,706	0.06%
2019/03/05	1	11.35	1	11.55	11.30	0	1,589	0.00%
2019/03/04	12	11.28	0	0.00	11.25	12	1,493	0.80%
2019/02/22	1	10.70	1	10.70	10.70	0	1,403	0.00%
2019/02/21	0	0.00	5	10.55	10.60	-5	1,376	-0.36%
2019/02/11	10	10.20	0	0.00	10.05	10	1,299	0.77%
2019/01/18	1	10.45	1	10.30	10.30	0	1,281	0.00%
2019/01/02	3	10.35	0	0.00	10.30	3	1,269	0.24%
2018/12/28	0	0.00	3	10.35	10.65	-3	1,260	-0.24%
2018/12/17	2	11.30	0	0.00	11.10	2	1,163	0.17%
2018/12/12	5	10.45	0	0.00	10.70	5	1,017	0.49%
2018/12/10	3	10.05	0	0.00	10.40	3	934	0.32%
2018/12/07	3	10.25	0	0.00	10.25	3	890	0.34%
2018/12/05	0	0.00	2	11.05	11.05	-2	858	-0.23%
2018/11/21	5	9.20	0	0.00	9.16	5	773	0.65%
2018/10/26	0	0.00	4	7.80	7.85	-4	1,032	-0.39%
2018/10/25	1	7.77	26	7.92	7.77	-25	1,033	-2.42%
2018/10/18	0	0.00	0.1	8.67	8.67	-0.1	1,015	-0.01%
2018/10/05	1	9.96	0	0.00	9.89	1	965	0.10%
2018/10/04	1	10.15	0	0.00	10.20	1	941	0.11%
2018/10/03	1	10.45	1	10.60	10.40	0	933	0.00%
2018/10/01	2	10.40	0	0.00	10.50	2	942	0.21%
2018/09/13	0	0.00	2	10.45	10.45	-2	1,054	-0.19%
2018/09/10	2	10.10	0	0.00	10.10	2	1,114	0.18%
2018/08/23	2	11.70	2	11.68	11.70	0	1,561	0.00%
2018/08/20	4	11.30	4	11.40	11.30	0	1,537	0.00%
2018/08/17	2	11.20	2	11.45	11.15	0	1,529	0.00%
2018/08/08	2	10.80	4	10.85	10.80	-2	1,477	-0.14%
2018/08/06	2	10.70	0	0.00	10.70	2	1,531	0.13%
2018/08/01	0	0.00	2	10.80	10.80	-2	1,548	-0.13%
2018/07/31	2	10.60	0	0.00	10.60	2	1,547	0.13%
2018/07/26	0	0.00	2	10.65	10.65	-2	1,549	-0.13%
2018/07/24	2	10.60	0	0.00	10.65	2	1,572	0.13%
2018/07/18	0	0.00	2	10.50	10.60	-2	1,580	-0.13%
2018/07/17	2	10.40	0	0.00	10.40	2	1,582	0.13%
2018/07/13	0	0.00	2	10.60	10.70	-2	1,588	-0.13%
2018/07/12	0	0.00	1	10.55	10.55	-1	1,598	-0.06%
2018/07/11	0	0.00	11	10.51	10.50	-11	1,616	-0.68%
2018/07/10	0	0.00	4	10.45	10.45	-4	1,629	-0.25%
2018/07/09	2	10.25	10	10.40	10.25	-8	1,638	-0.49%
2018/07/05	7	10.44	0	0.00	10.20	7	1,703	0.41%
2018/07/04	1	10.55	0	0.00	10.55	1	1,708	0.06%
2018/07/03	10	10.95	0	0.00	10.70	10	1,726	0.58%
2018/07/02	2	11.05	0	0.00	11.05	2	1,718	0.12%
2018/06/28	6	11.08	0	0.00	11.05	6	1,750	0.34%
2018/06/25	4	11.50	15	11.43	11.50	-11	1,741	-0.63%
2018/06/22	2	11.03	0	0.00	11.00	2	1,694	0.12%
2018/06/20	4	11.04	0	0.00	11.00	4	1,721	0.23%
2018/06/19	5	11.20	2	11.43	11.20	3	1,721	0.17%
2018/06/15	1	11.45	0	0.00	11.40	1	1,701	0.06%
2018/06/12	2	11.45	2	11.45	11.55	0	1,636	0.00%
2018/06/11	1	11.65	7	11.30	11.45	-6	1,621	-0.37%
2018/06/07	0	0.00	2	10.95	11.75	-2	1,481	-0.14%
2018/06/06	2	10.70	2	10.80	10.70	0	1,304	0.00%
2018/06/04	10	10.64	3	10.70	10.55	7	1,357	0.52%
2018/06/01	0	0.00	2	10.35	10.60	-2	1,363	-0.15%
2018/05/31	2	10.10	0	0.00	10.05	2	1,325	0.15%
2018/05/28	0	0.00	2	10.35	10.20	-2	1,324	-0.15%
2018/05/18	2	10.15	0	0.00	10.05	2	1,400	0.14%
2018/05/15	2	10.15	2	10.30	10.10	0	1,384	0.00%
2018/05/14	4	10.30	2	10.20	10.10	2	1,446	0.14%
2018/04/26	0	0.00	2	10.85	10.60	-2	1,500	-0.13%
2018/04/25	2	10.70	2	10.80	11.00	0	1,522	0.00%
2018/04/24	2	10.70	0	0.00	10.70	2	1,547	0.13%
2018/04/23	0	0.00	3	11.25	11.10	-3	1,545	-0.19%
2018/04/20	1	11.30	4	11.35	11.35	-3	1,553	-0.19%
2018/04/19	2	11.45	0	0.00	11.40	2	1,561	0.13%
2018/04/18	30	11.45	0	0.00	11.40	30	1,607	1.87%
2018/04/17	30	11.45	30	11.55	11.30	0	1,626	0.00%
2018/04/16	0	0.00	30	11.78	11.60	-30	1,633	-1.84%
2018/04/13	20	11.85	20	12.05	11.95	0	1,650	0.00%
2018/04/12	20	12.10	20	12.33	12.00	0	1,740	0.00%
2018/04/11	5	12.25	5	12.35	12.20	0	1,777	0.00%
2018/04/02	0	0.00	23	12.14	11.85	-23	1,932	-1.19%
2018/03/30	10	11.80	0	0.00	11.70	10	1,977	0.51%
2018/03/28	3	11.82	0	0.00	11.70	3	2,117	0.14%
2018/03/27	10	11.90	2	11.95	11.90	8	2,196	0.36%
2018/03/23	0	0.00	3	11.55	11.65	-3	2,675	-0.11%
2018/03/19	2	12.60	0	0.00	12.30	2	3,171	0.06%
2018/03/15	0	0.00	5	12.80	12.85	-5	3,273	-0.15%
2018/03/12	3	12.75	0	0.00	12.70	3	3,344	0.09%
2018/03/07	0	0.00	4	12.80	12.75	-4	3,312	-0.12%
2018/02/27	4	12.98	0	0.00	12.90	4	3,731	0.11%
2018/02/23	0	0.00	17	12.73	12.80	-17	3,688	-0.46%
2018/02/22	10	12.35	30	12.28	12.45	-20	3,667	-0.55%
2018/02/21	2	12.30	0	0.00	12.30	2	3,674	0.05%
2018/02/06	37	11.75	0	0.00	11.85	37	3,663	1.01%
2018/02/05	3	12.90	0	0.00	13.00	3	3,609	0.08%
2018/01/31	0	0.00	3	13.30	13.30	-3	3,775	-0.08%
2018/01/30	6	13.14	6	13.30	13.20	0	3,786	0.00%
2018/01/29	1	13.10	0	0.00	13.05	1	3,769	0.03%
2018/01/26	0	0.00	10	13.20	13.15	-10	3,800	-0.26%
2018/01/25	2	13.35	1	13.25	13.20	1	3,905	0.03%
2018/01/23	2	13.30	3	13.45	13.25	-1	3,914	-0.03%
2018/01/22	13	13.46	0	0.00	13.25	13	3,927	0.33%
2018/01/19	10	13.52	10	13.60	13.50	0	3,934	0.00%
2018/01/17	10	13.50	0	0.00	13.60	10	3,925	0.25%
2018/01/16	10	13.58	0	0.00	13.60	10	3,926	0.25%
2018/01/15	5	13.65	0	0.00	13.55	5	3,962	0.13%
2018/01/12	10	13.65	0	0.00	13.65	10	3,959	0.25%
2018/01/11	10	13.55	0	0.00	13.60	10	3,957	0.25%
2018/01/08	10	14.05	0	0.00	13.75	10	4,234	0.24%
2018/01/05	15	14.48	0	0.00	14.45	15	4,151	0.36%
2018/01/04	5	14.20	10	14.60	14.60	-5	4,111	-0.12%
2018/01/03	6	14.05	0	0.00	14.10	6	4,052	0.15%
2018/01/02	5	14.25	0	0.00	14.25	5	4,014	0.12%