飛宏 (2457)-元大-復北券商分點個股進出

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
51.5
漲跌
▼1.3
漲幅
-2.46%
成交量
2,370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-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北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
2024/05/03	5	52.02	5	51.92	51.50	0	4,331	0.00%
2024/05/02	3	52.63	0.4	52.70	52.80	2.6	4,380	0.06%
2024/04/30	5.2	53.77	3	53.80	53.50	2.2	4,415	0.05%
2024/04/29	1	50.70	1	51.00	51.50	0	4,310	0.00%
2024/04/26	5	50.84	1	51.20	50.70	4	4,314	0.09%
2024/04/25	1	51.50	0	0.00	51.20	1	4,328	0.02%
2024/04/24	1	51.80	1	52.00	52.30	0	4,349	0.00%
2024/04/23	1	51.40	0	0.00	51.00	1	4,409	0.02%
2024/04/22	2.2	52.18	3	51.60	51.00	-0.8	4,457	-0.02%
2024/04/19	11	54.10	0	0.00	52.50	11	4,465	0.25%
2024/04/18	22	53.66	2	54.80	54.50	20	4,481	0.45%
2024/04/17	10	52.70	5	51.68	53.30	5	4,357	0.11%
2024/04/16	3	50.20	22.7	50.56	51.00	-19.7	4,349	-0.45%
2024/04/15	1	52.30	0	0.00	52.30	1	4,370	0.02%
2024/04/12	12	52.72	5	52.44	53.80	7	4,423	0.16%
2024/04/11	13	52.89	3	52.40	52.50	10	4,364	0.23%
2024/04/10	11	54.27	1	53.70	54.10	10	4,349	0.23%
2024/04/09	1	54.10	1	54.10	54.00	0	4,362	0.00%
2024/04/08	1	53.70	0	0.00	53.70	1	4,448	0.02%
2024/04/02	1	53.90	0	0.00	54.30	1	4,476	0.02%
2024/04/01	1	54.20	0	0.00	54.60	1	4,509	0.02%
2024/03/28	1	53.20	2	52.90	53.00	-1	4,526	-0.02%
2024/03/27	1	53.70	0	0.00	53.30	1	4,531	0.02%
2024/03/26	0	0.00	4	53.30	53.30	-4	4,547	-0.09%
2024/03/25	3.2	54.95	2	55.20	55.20	1.2	4,531	0.03%
2024/03/22	6	54.50	0	0.00	54.30	6	4,573	0.13%
2024/03/20	2	53.35	0.7	53.30	53.00	1.3	4,653	0.03%
2024/03/19	2	54.65	0	0.00	54.30	2	4,634	0.04%
2024/03/18	2	54.60	2	54.30	54.40	0	4,682	0.00%
2024/03/15	2	55.10	0	0.00	55.00	2	4,699	0.04%
2024/03/14	0	0.00	0.2	55.50	55.20	-0.2	4,778	0.00%
2024/03/13	5	55.46	0	0.00	55.00	5	4,833	0.10%
2024/03/12	0	0.00	4	56.50	56.40	-4	4,881	-0.08%
2024/03/11	1	55.80	1	56.20	56.30	0	4,964	0.00%
2024/03/08	3	56.93	0	0.00	55.90	3	5,023	0.06%
2024/03/07	8.5	58.74	1	58.80	58.00	7.5	5,013	0.15%
2024/03/06	0	0.00	10	60.40	60.10	-10	4,997	-0.20%
2024/03/05	1	60.00	3	60.23	60.00	-2	5,096	-0.04%
2024/03/04	15	60.94	8.1	62.18	60.60	6.9	5,211	0.13%
2024/03/01	1	60.70	1	60.60	60.30	0	5,228	0.00%
2024/02/29	12	60.64	3	60.87	61.30	9	5,690	0.16%
2024/02/27	4	60.23	2	59.75	60.20	2	6,506	0.03%
2024/02/26	7	61.23	3	60.93	61.20	4	6,952	0.06%
2024/02/23	6	60.30	3	60.90	59.70	3	6,907	0.04%
2024/02/22	5	61.14	2.1	61.44	61.30	2.9	6,865	0.04%
2024/02/21	3	61.97	1.2	61.66	61.50	1.8	6,858	0.03%
2024/02/20	4	61.83	7.2	61.89	61.80	-3.2	6,946	-0.05%
2024/02/19	7	61.16	35.1	61.64	62.30	-28	6,809	-0.41%
2024/02/16	0	0.00	5	58.10	58.70	-5	6,414	-0.08%
2024/02/15	0.1	55.50	0	0.00	56.20	0.1	6,380	0.00%
2024/02/05	0.1	56.14	0	0.00	56.10	0.1	6,399	0.00%
2024/02/02	4	57.60	1	57.70	57.00	3	6,378	0.05%
2024/02/01	0	0.00	2	56.65	57.20	-2	6,381	-0.03%
2024/01/31	0	0.00	1	57.50	57.00	-1	6,377	-0.02%
2024/01/30	6	57.98	13	58.32	57.80	-7	6,392	-0.11%
2024/01/25	7	58.03	1	59.30	58.00	6	6,482	0.09%
2024/01/24	8	58.41	3	58.70	58.60	5	6,668	0.07%
2024/01/23	2	57.60	0	0.00	57.30	2	6,673	0.03%
2024/01/19	0	0.00	3	57.00	56.50	-3	6,715	-0.04%
2024/01/17	1.1	55.64	25	56.00	55.30	-23.9	6,908	-0.35%
2024/01/16	4	57.98	0	0.00	57.60	4	7,033	0.06%
2024/01/15	2	57.70	0	0.00	58.30	2	7,136	0.03%
2024/01/12	6	57.38	0	0.00	56.90	6	7,196	0.08%
2024/01/11	1	55.00	0	0.00	57.10	1	7,181	0.01%
2024/01/10	3.1	56.00	0	0.00	55.00	3.1	7,209	0.04%
2024/01/09	10.2	57.08	44	56.80	56.50	-33.8	7,231	-0.47%
2024/01/08	0	0.00	4	59.85	58.90	-4	7,202	-0.06%
2024/01/05	4	58.85	1	58.70	58.30	3	7,144	0.04%
2024/01/04	3.2	58.65	0	0.00	57.60	3.2	7,137	0.04%
2024/01/03	1	58.40	91	58.74	58.80	-90	7,155	-1.26%
2024/01/02	2	59.75	2	59.85	59.30	0	7,150	0.00%
2023/12/29	6	58.77	30	58.70	58.90	-24	7,180	-0.33%
2023/12/28	0.1	59.00	0	0.00	59.00	0.1	7,194	0.00%
2023/12/27	1	59.10	1	58.40	58.40	0	7,222	0.00%
2023/12/26	3	58.03	0	0.00	59.00	3	7,298	0.04%
2023/12/25	3	56.97	4	57.03	57.00	-1	7,276	-0.01%
2023/12/22	2.5	56.44	4.1	56.70	56.40	-1.6	7,282	-0.02%
2023/12/21	0.2	56.80	0	0.00	56.60	0.2	7,287	0.00%
2023/12/20	2	57.80	0	0.00	57.80	2	7,299	0.03%
2023/12/19	2	57.90	0	0.00	57.30	2	7,311	0.03%
2023/12/18	0	59.30	5.3	59.09	59.00	-5.3	7,300	-0.07%
2023/12/15	4	59.75	3	60.00	59.10	1	7,317	0.01%
2023/12/14	3.1	58.28	0	0.00	58.20	3.1	7,234	0.04%
2023/12/12	2	59.51	0	0.00	59.00	2	7,208	0.03%
2023/12/11	5.1	59.66	0	0.00	59.60	5.1	7,208	0.07%
2023/12/08	4	59.90	1.1	61.09	61.00	2.9	7,155	0.04%
2023/12/07	10	61.23	3	61.80	60.50	7	7,155	0.10%
2023/12/06	4	62.00	2.1	61.80	61.60	1.9	7,150	0.03%
2023/12/05	7	61.44	5.1	62.05	62.80	1.9	7,114	0.03%
2023/12/04	49	62.52	26	61.92	61.80	23	7,125	0.32%
2023/12/01	4	62.35	2	62.25	62.50	2	7,404	0.03%
2023/11/30	4.1	63.10	2	63.20	62.20	2.1	7,390	0.03%
2023/11/29	4	63.50	4.1	63.45	63.50	-0.1	7,352	0.00%
2023/11/28	7.1	63.03	8	63.06	62.80	-0.9	7,299	-0.01%
2023/11/27	31	63.96	29	64.49	62.90	2	7,315	0.03%
2023/11/24	84.7	63.48	117.1	63.52	63.20	-32.4	6,905	-0.47%	大賣/
2023/11/22	47.1	57.54	1.5	57.60	57.50	45.6	5,689	0.80%
2023/11/21	1	57.20	0.4	57.17	57.20	0.6	5,725	0.01%
2023/11/20	15	57.69	16	56.83	56.70	-1	5,793	-0.02%
2023/11/17	11	56.11	8	58.40	56.20	3	5,768	0.05%
2023/11/16	0	0.00	1	55.50	56.40	-1	5,691	-0.02%
2023/11/15	0	54.80	1.1	55.09	54.60	-1	5,899	-0.02%
2023/11/14	1	54.60	0	0.00	54.80	1	6,212	0.02%
2023/11/13	1	53.80	1	54.00	54.00	0	6,271	0.00%
2023/11/10	4.2	52.61	0	0.00	52.50	4.2	6,380	0.07%
2023/11/09	2	53.80	0	0.00	53.20	2	6,463	0.03%
2023/11/08	4	54.48	3	54.43	54.20	1	6,531	0.02%
2023/11/07	3	54.43	1	54.60	54.20	2	6,689	0.03%
2023/11/06	2	55.10	0	0.00	54.90	2	6,783	0.03%
2023/11/03	7	53.51	2	53.45	53.30	5	6,757	0.07%
2023/11/02	2	53.28	1	53.20	52.80	1	6,792	0.02%
2023/11/01	6	52.23	17.1	51.47	51.80	-11.1	6,790	-0.16%
2023/10/31	2	53.75	1.5	54.10	52.50	0.6	6,621	0.01%
2023/10/30	1	55.60	1	55.90	54.60	0	6,706	0.00%
2023/10/27	0	56.90	2	55.40	55.40	-2	6,836	-0.03%
2023/10/26	5.5	57.65	3.1	58.16	57.00	2.4	6,903	0.04%
2023/10/25	5.1	59.05	0	0.00	59.10	5.1	6,979	0.07%
2023/10/24	4.1	56.61	0	0.00	56.80	4.1	6,897	0.06%
2023/10/23	1	53.40	1	53.90	53.60	0	6,906	0.00%
2023/10/20	0	0.00	13	54.76	55.00	-13	6,885	-0.19%
2023/10/18	3	59.10	0	0.00	57.70	3	7,065	0.04%
2023/10/17	3	59.43	5	60.42	60.60	-2	7,114	-0.03%
2023/10/16	4	58.95	0	0.00	58.70	4	7,238	0.06%
2023/10/13	1	61.90	0	0.00	61.50	1	7,546	0.01%
2023/10/12	0	0.00	2	62.60	62.50	-2	8,089	-0.02%
2023/10/11	0	0.00	1	60.80	61.70	-1	8,216	-0.01%
2023/10/06	1	61.20	3	61.63	61.60	-2	8,402	-0.02%
2023/10/05	15	62.46	6	63.53	61.80	9	8,712	0.10%
2023/10/04	4	61.00	1.2	60.95	60.80	2.8	9,087	0.03%
2023/10/03	9	62.54	8	62.49	62.00	1	9,280	0.01%
2023/10/02	23.2	62.44	19	62.68	63.00	4.2	9,528	0.04%
2023/09/28	0.1	59.20	0	0.00	58.90	0.1	9,613	0.00%
2023/09/27	2	58.10	0	0.00	58.30	2	9,991	0.02%
2023/09/26	2	59.10	2	59.15	58.50	0	10,168	0.00%
2023/09/22	1	59.40	1	59.70	59.70	0	10,443	0.00%
2023/09/21	2	59.60	0	0.00	59.60	2	10,508	0.02%
2023/09/20	1	60.50	11	61.20	60.90	-10	10,594	-0.09%
2023/09/19	8	61.49	0	0.00	61.30	8	10,873	0.07%
2023/09/18	1	62.70	2	62.40	62.50	-1	11,060	-0.01%
2023/09/15	2	62.60	2	63.10	63.60	0	11,386	0.00%
2023/09/14	1	63.20	1	62.80	62.70	0	11,551	0.00%
2023/09/13	2	62.75	1	62.80	62.10	1	11,775	0.01%
2023/09/12	4	62.55	1.2	62.04	62.00	2.8	12,067	0.02%
2023/09/11	1	63.50	4	64.13	63.40	-3	12,282	-0.02%
2023/09/08	2.2	66.69	1	66.10	66.00	1.2	12,596	0.01%
2023/09/07	5	68.62	15	68.52	68.00	-10	13,011	-0.08%
2023/09/06	9	66.23	7	67.10	67.80	2	13,275	0.02%
2023/09/05	17	69.67	1	69.80	70.70	16	13,234	0.12%
2023/09/04	5	69.70	1	69.00	69.10	4	13,658	0.03%
2023/09/01	16	72.96	17	72.70	71.10	-1	14,142	-0.01%
2023/08/31	0.5	72.40	4	72.85	73.00	-3.5	14,509	-0.02%
2023/08/30	6	71.30	2	71.45	71.00	4	15,025	0.03%
2023/08/29	4.1	70.68	76	70.70	71.50	-71.9	16,015	-0.45%
2023/08/28	11	69.16	11.1	69.99	70.00	-0.1	17,175	0.00%
2023/08/25	1	68.30	8	69.34	69.90	-7	18,143	-0.04%
2023/08/24	2	69.70	4	69.58	69.00	-2	18,544	-0.01%
2023/08/23	1	68.50	3	68.83	68.60	-2	18,973	-0.01%
2023/08/22	1	69.20	10	68.43	68.50	-9	19,242	-0.05%
2023/08/21	1	70.40	7	69.66	68.70	-6	19,614	-0.03%
2023/08/18	13	70.24	21	69.90	69.80	-8	21,131	-0.04%
2023/08/17	3	65.43	3	66.87	66.90	0	21,030	0.00%
2023/08/16	1	63.90	1	66.00	66.20	0	21,193	0.00%
2023/08/15	0	0.00	2	64.40	64.60	-2	21,721	-0.01%
2023/08/14	0	0.00	4	62.00	62.10	-4	22,208	-0.02%
2023/08/11	2	63.70	11	63.27	63.50	-9	22,801	-0.04%
2023/08/10	0	0.00	15	62.03	61.60	-15	23,117	-0.06%
2023/08/09	4	63.55	9	63.86	63.50	-5	23,717	-0.02%
2023/08/08	6	65.00	10	64.41	64.40	-4	24,317	-0.02%
2023/08/07	7	64.83	13	65.04	65.20	-6	24,618	-0.02%
2023/08/04	1	66.10	1	65.30	65.40	0	25,312	0.00%
2023/08/02	2	65.06	2	65.90	65.30	0	25,743	0.00%
2023/08/01	1	66.50	3	66.37	66.50	-2	26,070	-0.01%
2023/07/31	6.6	67.92	1	67.60	67.50	5.6	26,375	0.02%
2023/07/28	7	68.33	3	68.77	69.50	4	26,653	0.02%
2023/07/27	1	69.80	3	69.60	69.50	-2	27,081	-0.01%
2023/07/26	13.1	70.63	7	70.57	69.70	6.1	27,576	0.02%
2023/07/25	3	70.87	2	70.90	70.60	1	27,814	0.00%
2023/07/24	10	70.76	8	70.95	70.00	2	28,006	0.01%
2023/07/21	1	72.60	2	73.15	73.60	-1	28,207	0.00%
2023/07/20	3	73.37	4	73.18	73.20	-1	29,256	0.00%
2023/07/19	5	73.82	2	74.55	72.50	3	29,584	0.01%
2023/07/18	12.2	75.29	7	74.31	74.00	5.2	30,150	0.02%
2023/07/17	26	76.11	9.2	75.88	76.70	16.8	30,543	0.06%
2023/07/14	2	72.90	2	73.70	72.60	0	31,042	0.00%
2023/07/13	6	73.00	0	0.00	72.80	6	32,704	0.02%
2023/07/12	8.5	71.49	8	72.00	72.00	0.5	33,621	0.00%
2023/07/11	15.2	73.44	20	73.27	72.00	-4.8	34,256	-0.01%
2023/07/10	8	76.84	36	77.00	76.00	-28	34,499	-0.08%
2023/07/07	14	77.64	3	79.40	78.30	11	34,755	0.03%
2023/07/06	4.1	78.55	31	78.16	77.70	-26.9	35,037	-0.08%
2023/07/05	13	80.16	7	80.69	79.40	6	35,753	0.02%
2023/07/04	5	80.04	9	78.38	77.60	-4	35,789	-0.01%
2023/07/03	3	79.00	2	78.85	78.80	1	35,870	0.00%
2023/06/30	4	77.25	7	77.51	78.00	-3	36,476	-0.01%
2023/06/29	0	0.00	7	75.84	75.50	-7	36,628	-0.02%
2023/06/28	11	76.25	3	75.77	75.30	8	36,905	0.02%
2023/06/27	15	77.17	6.5	77.75	75.60	8.5	37,163	0.02%
2023/06/26	16	80.10	0	0.00	79.30	16	37,281	0.04%
2023/06/21	21	81.00	9.9	80.84	81.80	11.1	37,430	0.03%
2023/06/20	4.2	79.66	3.5	79.79	79.40	0.7	37,547	0.00%
2023/06/19	4	79.65	26	80.55	80.80	-22	38,426	-0.06%
2023/06/16	12.1	80.09	14	80.16	79.10	-1.9	39,863	0.00%
2023/06/15	31.1	80.03	3.3	79.45	79.00	27.8	40,410	0.07%
2023/06/14	66.2	81.18	18	81.51	80.30	48.2	41,215	0.12%
2023/06/13	36.3	81.22	41	81.80	82.30	-4.7	41,842	-0.01%
2023/06/12	5.3	79.33	1	80.80	78.50	4.2	42,435	0.01%
2023/06/09	15	80.21	3	80.33	79.00	12	43,618	0.03%
2023/06/08	22	80.24	5	80.14	78.90	17	44,550	0.04%
2023/06/07	25	83.27	18	82.13	81.50	7	45,822	0.02%
2023/06/06	13	83.74	4	83.35	82.60	9	46,949	0.02%
2023/06/05	12	84.85	8	86.13	85.70	4	47,549	0.01%
2023/06/02	37	82.72	38.2	82.67	83.40	-1.2	47,681	0.00%
2023/06/01	36	80.83	56.4	81.07	81.90	-20.4	47,138	-0.04%
2023/05/31	53.1	78.15	45	77.54	78.40	8.1	46,628	0.02%
2023/05/30	13	77.92	10	77.58	76.60	3	45,748	0.01%
2023/05/29	7	76.64	57.1	76.46	76.40	-50.1	45,395	-0.11%
2023/05/26	8	74.71	3	74.80	73.70	5	45,058	0.01%
2023/05/25	27	74.81	13.1	74.64	74.50	13.9	44,998	0.03%
2023/05/24	61	78.61	54.2	78.03	75.80	6.8	44,898	0.02%
2023/05/23	9	75.49	7	75.37	75.50	2	44,540	0.00%
2023/05/22	4	74.18	8	74.83	75.30	-4	44,960	-0.01%
2023/05/19	96.1	75.65	54	75.61	73.20	42.1	44,786	0.09%
2023/05/18	19	75.91	20	75.86	75.80	-1	44,433	0.00%
2023/05/17	22	75.23	30	75.22	74.10	-8	43,886	-0.02%
2023/05/16	5.1	73.89	6	74.37	74.40	-0.9	43,212	0.00%
2023/05/15	11	73.58	10	73.97	72.70	1	42,738	0.00%
2023/05/12	26	71.11	38	72.01	73.20	-12	42,094	-0.03%
2023/05/11	19	69.81	59	69.37	68.90	-40	41,514	-0.10%
2023/05/10	19	68.85	31.1	68.59	70.00	-12.1	41,156	-0.03%
2023/05/09	16	73.50	18	73.55	71.70	-2	40,450	0.00%
2023/05/08	19	73.04	7	73.06	73.80	12	39,949	0.03%
2023/05/05	34	72.45	4	71.25	71.20	30	39,498	0.08%
2023/05/04	11	75.56	8	75.66	74.00	3	39,065	0.01%
2023/05/03	14	75.50	20	76.33	76.00	-6	38,702	-0.02%
2023/05/02	11	76.26	18	75.94	76.50	-7	38,138	-0.02%
2023/04/28	9	73.62	20	73.78	73.50	-11	37,572	-0.03%
2023/04/27	7	72.13	3	72.03	71.90	4	37,132	0.01%
2023/04/26	10.1	71.11	9	71.52	71.90	1.1	36,803	0.00%
2023/04/25	33	73.42	36	72.46	72.70	-3	36,370	-0.01%
2023/04/24	8	73.24	9	73.48	73.30	-1	35,247	0.00%
2023/04/21	21.1	73.85	14	72.57	72.50	7.1	34,861	0.02%
2023/04/20	16	76.29	6.2	75.40	74.60	9.8	34,112	0.03%
2023/04/19	22.1	77.82	91.2	77.80	77.80	-69.1	33,376	-0.21%
2023/04/18	81.1	77.29	81	77.69	76.40	0.1	32,320	0.00%
2023/04/17	9	72.87	28.2	73.79	75.90	-19.2	30,534	-0.06%
2023/04/14	22.2	68.77	26	68.89	69.00	-3.8	29,403	-0.01%
2023/04/13	20	67.13	20	67.95	67.30	0	28,431	0.00%
2023/04/12	5.5	66.96	8.9	66.90	66.30	-3.4	27,694	-0.01%
2023/04/11	34.7	66.97	4	66.80	66.30	30.7	27,252	0.11%
2023/04/10	39.2	65.43	97	66.45	66.60	-57.8	26,706	-0.22%
2023/04/07	57	62.91	41.2	62.68	62.50	15.8	25,805	0.06%
2023/04/06	16.1	61.12	7	61.01	61.60	9.1	25,429	0.04%
2023/03/31	24.3	62.07	24.3	62.76	60.30	-0.1	25,221	0.00%
2023/03/30	6	60.75	9	60.77	60.80	-3	24,733	-0.01%
2023/03/29	5	59.70	7	59.50	59.80	-2	24,759	-0.01%
2023/03/28	5.2	59.84	31	59.15	59.20	-25.8	25,009	-0.10%
2023/03/27	8.1	60.10	8	60.45	59.80	0.1	24,753	0.00%
2023/03/24	5	59.48	5	59.52	60.00	0	24,383	0.00%
2023/03/23	6	58.82	17	58.96	59.50	-11	24,068	-0.05%
2023/03/22	21.1	60.72	8	59.84	59.00	13.1	23,610	0.06%
2023/03/21	72.1	62.35	54	62.22	61.10	18.1	22,529	0.08%
2023/03/20	26	59.61	23.4	58.96	59.50	2.7	20,843	0.01%
2023/03/17	15	59.91	9	59.86	59.10	6	20,016	0.03%
2023/03/16	15.4	58.03	14	57.80	58.50	1.4	18,949	0.01%
2023/03/15	43	59.50	20	59.39	59.20	23	18,059	0.13%
2023/03/14	79	57.52	74.5	57.50	58.40	4.5	17,276	0.03%
2023/03/13	34	56.16	25	56.22	56.20	9	15,806	0.06%
2023/03/10	36.6	56.97	43	57.20	56.60	-6.4	14,616	-0.04%
2023/03/09	23	55.43	26	55.55	54.80	-3	13,026	-0.02%
2023/03/08	11	52.38	22.4	53.69	54.70	-11.4	11,630	-0.10%
2023/03/07	59	50.23	83.2	50.09	49.80	-24.2	10,742	-0.23%
2023/03/06	36	48.23	28.6	48.65	48.75	7.4	10,455	0.07%
2023/03/03	2.2	47.66	3.6	48.52	46.90	-1.4	10,502	-0.01%
2023/03/02	12	45.98	2	45.95	47.05	10	10,050	0.10%
2023/03/01	0.1	45.51	6	45.05	45.60	-5.9	9,884	-0.06%
2023/02/24	1.1	45.57	1	45.70	45.45	0.1	9,774	0.00%
2023/02/23	1.1	46.81	1	47.20	46.60	0.1	9,572	0.00%
2023/02/22	0	47.25	1.4	46.09	47.20	-1.4	9,388	-0.01%
2023/02/21	58.6	46.89	57	47.05	46.70	1.6	9,065	0.02%
2023/02/20	11	43.36	23	44.18	46.35	-12	7,673	-0.16%
2023/02/17	2	42.08	2	42.28	42.15	0	7,037	0.00%
2023/02/16	8	42.38	13.1	42.49	42.35	-5.1	6,955	-0.07%
2023/02/15	0.1	40.30	1	40.80	40.75	-0.9	6,725	-0.01%
2023/02/14	0	0.00	0	40.30	39.80	0	6,699	0.00%
2023/02/13	0	40.05	6	39.65	39.95	-6	6,721	-0.09%
2023/02/10	13	40.65	0	0.00	39.90	13	6,759	0.19%
2023/02/09	4.4	41.42	6	41.65	41.35	-1.6	6,706	-0.02%
2023/02/08	13	41.09	0	0.00	41.05	13	6,678	0.19%
2023/02/07	0	0.00	7	41.40	41.25	-7	6,645	-0.11%
2023/02/02	7	40.55	0	0.00	40.60	7	6,560	0.11%
2023/02/01	0	0.00	1	40.35	40.45	-1	6,540	-0.02%
2023/01/17	0	0.00	56	37.90	38.00	-56	6,521	-0.86%
2023/01/16	56	37.90	70	38.07	37.90	-14	6,518	-0.21%
2023/01/13	1	37.90	0	0.00	38.00	1	6,533	0.02%
2023/01/12	70	38.90	70	39.05	38.70	0	6,519	0.00%
2023/01/11	71.1	39.10	100	39.45	39.00	-28.9	6,554	-0.44%
2023/01/10	70	40.05	100.2	40.17	40.10	-30.2	6,526	-0.46%
2023/01/09	0	0.00	1.1	40.31	40.15	-1.1	6,569	-0.02%
2023/01/05	20.2	40.92	20	40.05	40.05	0.2	6,654	0.00%
2023/01/04	20	40.33	10	40.10	40.10	10	6,663	0.15%
2022/12/29	30	39.54	1	39.40	39.65	29	6,837	0.42%
2022/12/27	3	40.27	9	40.13	40.05	-6	6,843	-0.09%
2022/12/26	1	40.85	3	40.00	40.00	-2	6,852	-0.03%
2022/12/23	71	41.05	7	41.10	41.00	64	6,825	0.94%
2022/12/22	19	42.38	14	42.16	41.50	5	6,795	0.07%
2022/12/21	35	41.95	13	42.15	42.40	22	6,585	0.33%
2022/12/20	36	42.50	32	42.77	40.65	4	6,274	0.06%
2022/12/19	0	0.00	5	41.13	41.25	-5	5,759	-0.09%
2022/12/16	2	39.30	22	39.50	39.40	-20	5,685	-0.35%
2022/12/15	22	40.50	8	40.00	40.50	14	5,680	0.25%
2022/12/14	1	39.70	0.5	39.50	39.70	0.5	5,709	0.01%
2022/12/12	3	40.20	6	40.00	39.95	-3	6,241	-0.05%
2022/12/08	3	39.85	1	40.00	39.80	2	6,969	0.03%
2022/12/07	1	39.65	6	39.91	39.75	-5	6,967	-0.07%
2022/12/06	5	43.01	11	41.84	41.65	-6	6,883	-0.09%
2022/12/05	9	41.68	0	0.00	41.70	9	6,639	0.14%
2022/12/02	0	0.00	7	41.72	41.75	-7	6,574	-0.11%
2022/12/01	13	41.95	49	41.69	41.60	-36	6,509	-0.55%
2022/11/30	87	42.55	45	41.93	41.80	42	6,398	0.66%
2022/11/29	10	41.19	13	41.12	41.25	-3	6,186	-0.05%
2022/11/28	17	42.52	6	42.22	41.70	11	6,208	0.18%
2022/11/25	9	41.31	30	41.65	42.30	-21	5,779	-0.36%
2022/11/24	16	38.99	23	39.43	38.85	-7	5,224	-0.13%
2022/11/23	0	0.00	1	36.65	36.65	-1	4,905	-0.02%
2022/11/22	2	37.05	14	36.84	36.70	-12	4,949	-0.24%
2022/11/21	0	0.00	1	37.55	37.10	-1	4,993	-0.02%
2022/11/18	1	37.90	1	37.35	37.30	0	5,005	0.00%
2022/11/17	7	38.46	63	38.34	38.45	-56	4,945	-1.13%
2022/11/15	1	36.90	3	37.85	37.85	-2	4,921	-0.04%
2022/11/14	1	36.95	0	0.00	37.05	1	4,925	0.02%
2022/11/11	10	37.43	3	37.78	36.80	7	4,958	0.14%
2022/11/10	3	37.80	5	37.96	37.80	-2	4,919	-0.04%
2022/11/09	4	38.19	10	38.00	37.90	-6	4,957	-0.12%
2022/11/08	1	38.75	1	38.60	37.45	0	4,996	0.00%
2022/11/04	0	0.00	1	37.60	37.40	-1	5,071	-0.02%
2022/11/02	0	0.00	2	36.75	36.60	-2	5,083	-0.04%
2022/10/25	0	0.00	3	35.03	34.85	-3	5,348	-0.06%
2022/10/21	1	34.30	2	34.60	34.30	-1	5,389	-0.02%
2022/10/20	1	35.00	0	0.00	35.30	1	5,381	0.02%
2022/10/19	0	0.00	1	36.25	36.10	-1	5,391	-0.02%
2022/10/18	2	35.50	2	35.40	35.40	0	5,368	0.00%
2022/10/17	4	33.48	5	34.39	34.95	-1	5,439	-0.02%
2022/10/14	1	34.80	4	35.30	35.05	-3	5,487	-0.05%
2022/10/13	5	33.70	6	33.71	33.40	-1	5,492	-0.02%
2022/10/11	3	36.45	0	0.00	36.10	3	5,477	0.05%
2022/10/07	1	38.25	1	38.50	38.20	0	5,656	0.00%
2022/10/06	2	38.38	9	38.39	38.20	-7	5,817	-0.12%
2022/10/05	5	37.45	0	0.00	36.90	5	5,703	0.09%
2022/10/04	0	0.00	1	36.90	37.05	-1	5,697	-0.02%
2022/10/03	1	35.55	1	35.65	35.65	0	5,696	0.00%
2022/09/30	4	34.65	4	35.05	35.50	0	5,806	0.00%
2022/09/29	3	35.60	3	35.60	35.35	0	5,817	0.00%
2022/09/28	1	36.80	0	0.00	34.85	1	5,833	0.02%
2022/09/26	8	36.50	2	36.40	35.75	6	5,831	0.10%
2022/09/23	0	0.00	1	38.35	38.05	-1	5,846	-0.02%
2022/09/22	1	38.45	2	39.10	39.10	-1	5,876	-0.02%
2022/09/21	8	39.36	0	0.00	38.90	8	5,857	0.14%
2022/09/20	15	39.65	2	38.48	39.35	13	5,801	0.22%
2022/09/19	11	39.91	10	39.44	38.95	1	5,647	0.02%
2022/09/16	22	41.35	31.5	41.15	41.60	-9.5	5,366	-0.18%
2022/09/15	6	39.73	5	40.03	39.20	1	4,783	0.02%
2022/09/14	64	38.84	0	0.00	39.30	64	4,728	1.35%
2022/09/13	2	39.70	2	39.45	39.15	0	4,738	0.00%
2022/09/12	5	38.70	1	38.95	39.20	4	4,743	0.08%
2022/09/08	0	0.00	1	37.10	37.30	-1	4,754	-0.02%
2022/09/07	2	36.63	2	36.60	36.60	0	4,787	0.00%
2022/09/06	3	37.80	1	37.00	37.00	2	4,806	0.04%
2022/09/05	7.2	39.14	6	38.33	38.15	1.2	4,777	0.02%
2022/09/02	10	40.44	12	40.60	40.30	-2	4,717	-0.04%
2022/09/01	15	39.91	6	39.95	39.55	9	4,520	0.20%
2022/08/31	2	39.30	1	39.15	39.15	1	4,456	0.02%
2022/08/29	1	38.10	13	38.20	37.80	-12	4,845	-0.25%
2022/08/26	0	0.00	10	39.50	39.60	-10	4,835	-0.21%
2022/08/25	0	0.00	13	38.77	38.75	-13	4,848	-0.27%
2022/08/23	0	0.00	1	38.20	38.35	-1	5,152	-0.02%
2022/08/22	13.2	38.55	0	0.00	38.40	13.2	5,192	0.25%
2022/08/19	14	39.64	10	39.45	39.45	4	5,279	0.08%
2022/08/18	1	40.25	0	0.00	39.90	1	5,301	0.02%
2022/08/17	12	39.63	10	39.70	39.70	2	5,298	0.04%
2022/08/16	1	39.60	3.8	39.46	39.15	-2.8	5,267	-0.05%
2022/08/15	18	38.84	0	0.00	39.10	18	5,227	0.34%
2022/08/11	1	37.95	15	38.53	37.90	-14	5,185	-0.27%
2022/08/10	0	0.00	1	38.20	38.25	-1	5,096	-0.02%
2022/08/09	1	37.90	1	38.10	37.95	0	5,102	0.00%
2022/08/08	5	37.47	0	0.00	37.55	5	5,119	0.10%
2022/08/05	11	37.47	0	0.00	37.60	11	5,162	0.21%
2022/08/04	0	0.00	2	35.40	35.95	-2	5,183	-0.04%
2022/08/03	1	36.00	1	36.10	36.05	0	5,170	0.00%
2022/08/02	0	0.00	1	36.20	36.50	-1	5,192	-0.02%
2022/08/01	14	38.20	12	38.32	38.35	2	5,145	0.04%
2022/07/28	3	37.18	6	36.68	36.60	-3	5,127	-0.06%
2022/07/26	3	36.40	0	0.00	36.15	3	5,173	0.06%
2022/07/25	3	36.60	0	0.00	37.00	3	5,183	0.06%
2022/07/22	2	37.98	2	37.25	36.80	0	5,224	0.00%
2022/07/21	0	0.00	3	37.35	37.35	-3	5,315	-0.06%
2022/07/20	13	36.54	12	36.32	36.05	1	5,269	0.02%
2022/07/15	3	36.63	3	36.32	36.00	0	5,369	0.00%
2022/07/14	1.3	34.30	0.3	36.30	36.30	1	5,204	0.02%
2022/07/13	0	0.00	3	33.43	33.00	-3	5,084	-0.06%
2022/07/12	1	32.80	7	32.53	32.25	-6	5,178	-0.12%
2022/07/11	3	33.60	13	34.03	33.95	-10	5,214	-0.19%
2022/07/08	11	33.77	1	34.00	33.60	10	5,283	0.19%
2022/07/07	13	31.38	18	30.81	31.50	-5	5,211	-0.10%
2022/07/06	0	0.00	19	31.82	30.25	-19	5,275	-0.36%
2022/07/05	18	31.91	17	31.89	31.95	1	5,373	0.02%
2022/07/04	4	31.69	5	31.64	31.00	-1	5,410	-0.02%
2022/07/01	5	33.65	3.1	32.68	31.70	1.9	5,539	0.03%
2022/06/30	23	34.58	0	0.00	34.00	23	5,642	0.41%
2022/06/24	12	37.07	10	37.36	36.85	2	6,996	0.03%
2022/06/23	1	35.95	6	36.77	35.95	-5	7,501	-0.07%
2022/06/22	2	36.50	2	37.05	35.60	0	8,370	0.00%
2022/06/21	5	36.34	27	36.50	36.70	-22	9,175	-0.24%
2022/06/20	14	36.37	18	35.64	35.10	-4	9,495	-0.04%
2022/06/17	0	0.00	2	36.85	36.95	-2	9,504	-0.02%
2022/06/15	0	0.00	4	38.58	38.30	-4	9,536	-0.04%
2022/06/14	6	38.81	6	38.37	39.10	0	9,575	0.00%
2022/06/13	3	38.87	14	38.93	38.80	-11	9,597	-0.11%
2022/06/10	3	39.70	0	0.00	40.00	3	9,611	0.03%
2022/06/09	12	40.93	25	40.58	40.60	-13	9,630	-0.13%
2022/06/08	52	41.90	13	41.65	41.25	39	9,651	0.40%
2022/06/07	3	40.30	2	40.40	40.30	1	9,377	0.01%
2022/06/06	2	39.25	2	39.43	39.15	0	9,352	0.00%
2022/06/02	2	40.03	0	0.00	40.00	2	9,466	0.02%
2022/06/01	11	41.38	8	41.84	40.75	3	9,549	0.03%
2022/05/31	1	39.15	1	39.30	39.40	0	9,420	0.00%
2022/05/30	1.3	39.18	5	39.15	39.15	-3.7	9,594	-0.04%
2022/05/27	4	38.90	6	38.99	38.10	-2	9,640	-0.02%
2022/05/26	2	38.00	2	38.30	37.40	0	9,685	0.00%
2022/05/25	0	0.00	4	38.80	38.80	-4	9,758	-0.04%
2022/05/24	1	37.60	1	39.00	37.50	0	9,920	0.00%
2022/05/23	1	38.70	0	0.00	38.35	1	10,009	0.01%
2022/05/19	2	37.58	0	0.00	38.40	2	10,389	0.02%
2022/05/18	3	38.58	1	38.45	38.40	2	10,582	0.02%
2022/05/17	3	37.85	9	38.01	38.10	-6	11,380	-0.05%
2022/05/16	0	0.00	1	37.55	37.35	-1	11,789	-0.01%
2022/05/13	1	36.40	5	36.03	36.75	-4	11,807	-0.03%
2022/05/12	17.5	36.34	15	35.93	35.00	2.5	11,857	0.02%
2022/05/11	5	37.58	6	38.25	37.30	-1	11,831	-0.01%
2022/05/10	9	37.92	4	37.49	38.25	5	11,976	0.04%
2022/05/09	4	38.84	0	0.00	38.60	4	12,027	0.03%
2022/05/06	2	39.90	0	0.00	39.85	2	12,155	0.02%
2022/05/05	4	41.36	0	0.00	41.00	4	12,278	0.03%
2022/05/04	2	40.30	1	40.05	40.55	1	12,324	0.01%
2022/05/03	5	39.62	18	39.50	39.70	-13	12,455	-0.10%
2022/04/28	2	38.75	5	39.00	38.70	-3	12,814	-0.02%
2022/04/27	8	38.58	10.9	38.12	38.65	-2.9	12,841	-0.02%
2022/04/26	5	41.23	11	41.08	40.70	-6	12,772	-0.05%
2022/04/25	22	41.14	6.3	41.20	40.95	15.7	12,852	0.12%
2022/04/22	9	43.09	5	43.34	43.25	4	12,957	0.03%
2022/04/21	3.3	43.50	3	43.48	43.60	0.3	13,093	0.00%
2022/04/20	1	42.95	7	42.94	42.95	-6	13,319	-0.05%
2022/04/19	3	42.30	0	0.00	42.05	3	13,467	0.02%
2022/04/18	5	42.55	7	42.53	42.35	-2	13,793	-0.01%
2022/04/15	1	43.90	0	0.00	43.80	1	13,993	0.01%
2022/04/14	13	45.32	1	45.25	45.10	12	14,415	0.08%
2022/04/13	1	44.45	25	44.46	44.50	-24	14,620	-0.16%
2022/04/12	9	43.91	0	0.00	44.20	9	14,967	0.06%
2022/04/11	9	44.74	23	44.18	44.00	-14	15,448	-0.09%
2022/04/08	2.2	46.02	1	45.90	45.75	1.2	15,823	0.01%
2022/04/07	11	46.84	2.6	47.43	45.20	8.4	16,675	0.05%
2022/04/06	6	47.12	11	47.24	47.15	-5	16,890	-0.03%
2022/04/01	10	46.40	6	46.53	46.10	4	17,214	0.02%
2022/03/31	10	47.68	11	48.21	46.80	-1	18,222	-0.01%
2022/03/30	97.3	48.63	90	48.42	48.25	7.2	19,103	0.04%
2022/03/29	21.3	47.51	30	48.29	46.95	-8.8	21,757	-0.04%
2022/03/28	44.3	48.02	16	48.06	47.60	28.3	22,374	0.13%
2022/03/25	67.2	47.59	73	48.01	47.65	-5.8	22,255	-0.03%
2022/03/24	51.3	47.35	45	46.85	45.90	6.3	21,832	0.03%
2022/03/23	4.3	44.35	0	0.00	45.75	4.3	21,678	0.02%
2022/03/22	1	42.90	1	43.30	43.00	0	22,935	0.00%
2022/03/21	0	0.00	1	43.00	42.65	-1	24,311	0.00%
2022/03/18	0	43.30	6	43.30	43.30	-6	25,021	-0.02%
2022/03/17	0	0.00	1	42.30	42.55	-1	25,932	0.00%
2022/03/16	0	41.50	1	41.90	41.40	-1	26,305	0.00%
2022/03/15	3	42.02	35	42.04	41.90	-32	26,355	-0.12%
2022/03/11	0	0.00	1	42.45	42.10	-1	27,074	0.00%
2022/03/10	0	0.00	1	43.85	43.35	-1	27,079	0.00%
2022/03/09	1	42.60	1	42.55	42.65	0	27,036	0.00%
2022/03/08	6	42.03	2	41.75	41.75	4	27,012	0.01%
2022/03/07	9	44.03	4	43.24	43.00	5	26,897	0.02%
2022/03/04	7	46.50	8.4	45.94	45.50	-1.4	26,779	-0.01%
2022/03/03	2	47.95	9	46.91	46.55	-7	26,680	-0.03%
2022/03/02	1	46.10	0	0.00	46.90	1	26,600	0.00%
2022/03/01	4.1	46.36	5	46.37	46.85	-0.9	26,662	0.00%
2022/02/25	5.1	45.09	3	45.23	44.80	2.1	26,695	0.01%
2022/02/24	6	44.94	13	44.28	44.05	-7	26,666	-0.03%
2022/02/23	6	46.65	8	46.40	46.50	-2	26,540	-0.01%
2022/02/22	24.1	46.20	10	45.94	45.40	14.1	26,548	0.05%
2022/02/21	18	48.07	5.1	47.91	47.75	12.9	26,443	0.05%
2022/02/18	6.1	46.68	11	46.88	47.95	-5	26,335	-0.02%
2022/02/17	21.6	48.03	44	48.10	46.70	-22.5	26,355	-0.09%
2022/02/16	18.5	47.22	13	46.92	48.15	5.5	25,774	0.02%
2022/02/15	2	43.85	2	44.40	43.80	0	25,474	0.00%
2022/02/14	4	43.94	3	44.60	43.50	1	25,529	0.00%
2022/02/11	4	45.34	3	45.23	45.70	1	25,612	0.00%
2022/02/10	23	45.33	0.2	45.05	45.20	22.8	25,949	0.09%
2022/02/09	11	44.84	3	45.03	45.20	8	25,870	0.03%
2022/02/08	4	44.24	7	44.22	44.95	-3	25,855	-0.01%
2022/02/07	4	42.79	40	43.75	43.90	-36	25,760	-0.14%
2022/01/26	3	41.45	10	41.60	41.60	-7	25,716	-0.03%
2022/01/25	8.2	42.08	5	42.50	40.80	3.2	26,178	0.01%
2022/01/24	18	42.90	18	42.74	42.80	0	26,203	0.00%
2022/01/21	29	43.75	37	43.89	42.55	-8	26,324	-0.03%
2022/01/20	44	44.85	5	44.96	44.45	39	26,539	0.15%
2022/01/19	7	44.95	5	45.20	44.80	2	27,174	0.01%
2022/01/18	5	45.03	2	44.80	44.80	3	27,675	0.01%
2022/01/17	3.4	45.57	5	46.05	45.60	-1.6	27,640	-0.01%
2022/01/14	36	44.65	33	44.64	44.15	3	27,650	0.01%
2022/01/13	17.1	45.11	16	45.62	45.65	1.1	27,830	0.00%
2022/01/12	11	46.35	4.1	46.60	46.00	6.9	28,004	0.02%
2022/01/11	28	47.49	0.1	47.80	46.50	27.9	27,968	0.10%
2022/01/10	24.1	48.09	6	49.08	48.70	18.1	27,612	0.07%
2022/01/07	11	48.37	10	48.29	47.75	1	27,341	0.00%
2022/01/06	9	50.10	12.1	50.06	49.60	-3.1	26,889	-0.01%
2022/01/05	41.1	51.35	13.6	51.05	50.40	27.4	26,623	0.10%
2022/01/04	10	51.07	21.1	51.34	52.10	-11.1	26,245	-0.04%
2022/01/03	22	50.05	22	50.47	50.70	0	25,790	0.00%
2021/12/30	22.4	50.97	17	51.26	50.30	5.4	25,335	0.02%
2021/12/29	34	50.44	46	50.54	50.60	-12	24,493	-0.05%
2021/12/28	24.1	50.26	6.2	50.21	50.00	17.8	24,195	0.07%
2021/12/27	52	50.87	59.1	51.24	51.70	-7.1	23,728	-0.03%
2021/12/24	48.4	50.16	40	49.99	49.40	8.4	22,652	0.04%
2021/12/23	78.9	49.90	107.1	50.15	49.90	-28.2	21,538	-0.13%	大賣/
2021/12/22	87	46.91	90	46.27	47.35	-3	18,101	-0.02%
2021/12/21	33	43.37	30	43.42	43.05	3	17,170	0.02%
2021/12/20	10	45.38	16	45.11	45.15	-6	16,748	-0.04%
2021/12/17	26.1	45.75	65	45.64	45.40	-38.9	16,239	-0.24%
2021/12/16	121	45.84	146.1	46.31	46.25	-25	15,573	-0.16%	大買/大賣/
2021/12/15	108.1	42.64	61	43.92	43.80	47.1	13,999	0.34%	大買/
2021/12/14	8	40.16	2	41.10	40.80	6	12,584	0.05%
2021/12/13	41	41.30	63.5	41.39	42.25	-22.5	11,852	-0.19%
2021/12/10	71	39.54	45	39.03	38.45	26	10,891	0.24%
2021/12/09	8	38.76	8	38.30	38.30	0	10,460	0.00%
2021/12/07	6	38.86	13	39.33	39.10	-7	10,132	-0.07%
2021/12/06	1	37.10	0	0.00	37.20	1	9,605	0.01%
2021/12/03	10	36.00	7	36.20	36.20	3	9,602	0.03%
2021/12/02	0	0.00	1	35.80	35.65	-1	9,638	-0.01%
2021/12/01	2	36.18	0	0.00	36.45	2	9,665	0.02%
2021/11/29	0	0.00	2	34.35	35.45	-2	9,748	-0.02%
2021/11/26	8	36.26	1	35.80	35.75	7	9,817	0.07%
2021/11/25	3	37.40	0.1	37.15	37.10	2.9	9,738	0.03%
2021/11/24	1	37.60	12	37.98	38.05	-11	9,614	-0.11%
2021/11/23	11	37.71	40	37.59	36.85	-29	9,542	-0.30%
2021/11/22	31	37.73	14	37.55	37.70	17	9,567	0.18%
2021/11/19	1	38.00	13	37.10	37.35	-12	9,684	-0.12%
2021/11/18	3	37.82	31	37.65	37.55	-28	9,701	-0.29%
2021/11/17	0	0.00	15	37.31	37.15	-15	9,687	-0.15%
2021/11/16	11	37.83	8	38.26	37.30	3	9,737	0.03%
2021/11/15	25	38.50	1	38.50	38.40	24	9,596	0.25%
2021/11/12	30	37.89	20	37.39	37.20	10	9,510	0.11%
2021/11/11	17	37.33	38	37.11	36.55	-21	9,519	-0.22%
2021/11/10	17	37.64	0	0.00	37.30	17	9,529	0.18%
2021/11/09	42	37.39	11	37.44	37.70	31	9,481	0.33%
2021/11/05	0	34.85	28.1	34.55	34.40	-28.1	9,380	-0.30%
2021/11/04	0	0.00	2	35.15	35.25	-2	9,424	-0.02%
2021/11/03	1	35.75	1	36.00	35.20	0	9,455	0.00%
2021/11/02	29	37.47	86	38.23	35.45	-57	9,494	-0.60%
2021/11/01	24	37.25	25	37.15	36.80	-1	9,020	-0.01%
2021/10/29	30	36.85	9	37.30	36.80	21	8,881	0.24%
2021/10/28	51	36.93	21	36.98	36.30	30	8,571	0.35%
2021/10/27	40	36.63	13.3	36.38	36.30	26.8	8,202	0.33%
2021/10/26	19	36.49	26	36.95	37.25	-7	7,558	-0.09%
2021/10/25	8	34.40	1	34.00	33.90	7	7,035	0.10%
2021/10/22	8	34.97	1	34.80	34.80	7	7,167	0.10%
2021/10/21	7	34.62	1	34.85	35.30	6	7,157	0.08%
2021/10/20	6	35.20	17.2	35.21	35.30	-11.2	7,123	-0.16%
2021/10/19	1	33.35	0	0.00	33.00	1	6,882	0.01%
2021/10/18	4	31.55	3	32.20	32.20	1	6,882	0.01%
2021/10/12	0	0.00	1	31.60	30.75	-1	7,493	-0.01%
2021/10/08	15.3	32.05	14	31.98	31.30	1.3	7,645	0.02%
2021/10/07	0	0.00	4	31.58	31.65	-4	7,809	-0.05%
2021/10/06	3	31.20	0	0.00	30.55	3	8,574	0.03%
2021/10/05	13	29.54	25	29.12	30.60	-12	9,372	-0.13%
2021/10/04	0	0.00	2	30.00	29.00	-2	9,871	-0.02%
2021/10/01	2.1	31.00	1	30.45	30.45	1.1	10,423	0.01%
2021/09/29	5	31.84	1	31.30	31.30	4	11,934	0.03%
2021/09/28	8	33.03	0	0.00	32.35	8	12,399	0.06%
2021/09/27	4	33.35	0	0.00	33.25	4	12,598	0.03%
2021/09/23	8	32.06	0	0.00	32.05	8	13,219	0.06%
2021/09/22	2	31.60	0	0.00	31.50	2	13,700	0.01%
2021/09/15	0	0.00	20	32.42	32.60	-20	16,277	-0.12%
2021/09/14	0	0.00	5	32.35	32.15	-5	16,573	-0.03%
2021/09/13	3	32.70	0	0.00	32.65	3	16,735	0.02%
2021/09/10	2	32.50	2	32.70	32.85	0	16,909	0.00%
2021/09/08	2.1	32.63	0	0.00	32.05	2.1	17,334	0.01%
2021/09/07	12	32.77	0	0.00	33.45	12	17,836	0.07%
2021/09/02	0.1	34.75	0	0.00	34.45	0.1	18,386	0.00%
2021/09/01	11	35.82	4	36.39	35.80	7	18,456	0.04%
2021/08/31	11	35.98	12	36.10	35.95	-1	18,438	-0.01%
2021/08/27	2	35.83	0	0.00	35.65	2	18,817	0.01%
2021/08/25	1	36.60	1	36.40	36.10	0	19,122	0.00%
2021/08/24	4	35.33	1	35.20	34.25	3	19,301	0.02%
2021/08/23	0	0.00	1	34.50	34.90	-1	19,627	-0.01%
2021/08/20	12	33.58	12	33.71	34.05	0	19,925	0.00%
2021/08/19	0.1	33.35	4	33.20	32.50	-3.9	20,009	-0.02%
2021/08/18	1	31.80	0	0.00	34.45	1	20,301	0.00%
2021/08/17	8	33.84	10	34.11	31.80	-2	20,427	-0.01%
2021/08/16	2	34.00	0	0.00	34.10	2	20,432	0.01%
2021/08/13	1	36.65	1	36.05	35.80	0	20,452	0.00%
2021/08/12	5	38.20	4	38.33	38.25	1	20,523	0.00%
2021/08/11	0	0.00	20.1	38.73	38.95	-20.1	20,594	-0.10%
2021/08/10	10	37.63	13	38.09	37.65	-3	20,667	-0.01%
2021/08/09	2	37.50	1	38.50	37.05	1	20,854	0.00%
2021/08/06	4	37.83	8	37.47	37.60	-4	21,081	-0.02%
2021/08/05	14.1	36.58	0	0.00	36.60	14.1	21,273	0.07%
2021/08/04	3	37.58	0	0.00	37.45	3	21,764	0.01%
2021/08/02	9	37.68	2	37.95	38.00	7	22,273	0.03%
2021/07/30	2	38.25	3	38.10	37.90	-1	22,477	0.00%
2021/07/29	3	38.20	21	38.44	38.40	-18	22,689	-0.08%
2021/07/28	6	37.83	1	37.35	38.10	5	22,900	0.02%
2021/07/27	26	40.81	16	39.82	39.65	10	23,195	0.04%
2021/07/26	26	41.42	26.7	41.62	41.60	-0.7	23,492	0.00%
2021/07/23	34.5	40.30	16	40.08	40.05	18.5	24,314	0.08%
2021/07/22	13	38.72	23	39.23	38.90	-10	24,927	-0.04%
2021/07/21	7	38.41	9	38.80	37.75	-2	25,844	-0.01%
2021/07/20	11.1	37.98	4	37.93	37.75	7.1	25,772	0.03%
2021/07/19	4.1	39.92	0	0.00	39.80	4.1	25,664	0.02%
2021/07/16	8	40.81	57	40.77	40.50	-49	25,559	-0.19%
2021/07/15	2	41.15	6	40.78	40.90	-4	25,443	-0.02%
2021/07/14	7	40.64	7	40.79	40.45	0	25,327	0.00%
2021/07/13	39	43.43	29	43.63	41.35	10	25,095	0.04%
2021/07/12	29	43.07	36	43.23	43.15	-7	24,316	-0.03%
2021/07/09	10	42.24	5.6	42.43	41.20	4.4	23,498	0.02%
2021/07/08	23	41.97	16	41.61	42.40	7	22,982	0.03%
2021/07/07	142	42.12	145	41.24	40.80	-3	22,452	-0.01%	大買/大賣/
2021/07/06	1	42.50	12	41.58	43.00	-11	21,586	-0.05%
2021/07/05	4	39.04	12	39.43	39.10	-8	21,259	-0.04%
2021/07/02	11	37.64	7	37.76	37.60	4	21,926	0.02%
2021/07/01	1	36.80	0	0.00	36.90	1	21,974	0.00%
2021/06/30	16	38.49	18	38.74	38.15	-2	21,976	-0.01%
2021/06/29	21	38.93	3	40.27	37.25	18	21,852	0.08%
2021/06/28	44	40.30	32	40.22	39.75	12	21,547	0.06%
2021/06/25	9	38.25	15	39.16	39.80	-6	20,099	-0.03%
2021/06/24	5	36.45	7	36.30	36.20	-2	19,674	-0.01%
2021/06/23	1	36.00	0	0.00	35.80	1	19,435	0.01%
2021/06/22	8	33.88	0	0.00	33.40	8	19,356	0.04%
2021/06/21	2	34.65	4	35.45	34.05	-2	19,369	-0.01%
2021/06/18	9	36.31	2	36.28	35.85	7	19,561	0.04%
2021/06/17	1	36.10	12	35.58	36.30	-11	21,100	-0.05%
2021/06/16	7	36.29	17	36.29	35.25	-10	22,480	-0.04%
2021/06/15	12	36.05	27	35.69	36.55	-15	23,594	-0.06%
2021/06/11	11	33.86	7	33.71	33.25	4	24,009	0.02%
2021/06/10	4	33.31	5	33.26	33.20	-1	24,903	0.00%
2021/06/09	6	34.15	3	34.28	33.25	3	25,010	0.01%
2021/06/08	5	34.56	71	34.79	34.75	-66	24,966	-0.26%
2021/06/07	2	34.65	176	34.95	34.30	-174	24,939	-0.70%	大賣/鉅額交易
2021/06/04	28	36.34	12	36.53	36.10	16	24,757	0.06%
2021/06/03	14	36.91	13	36.51	36.20	1	24,630	0.00%
2021/06/02	4	36.36	154	35.58	35.40	-150	24,417	-0.61%	大賣/鉅額交易
2021/06/01	160	36.62	97	35.99	36.70	63	24,292	0.26%	大買/
2021/05/31	219.1	36.02	11	36.32	36.40	208.1	24,079	0.86%	大買/鉅額交易
2021/05/28	101	33.74	9	33.58	33.80	92	24,205	0.38%	大買/
2021/05/27	12	30.78	9	30.87	30.75	3	24,751	0.01%
2021/05/26	2	30.00	3	29.70	30.40	-1	24,713	0.00%
2021/05/25	6	31.15	5	31.13	31.15	1	24,380	0.00%
2021/05/24	7	28.31	11	28.44	28.35	-4	24,247	-0.02%
2021/05/21	3	28.00	7	28.21	27.90	-4	24,179	-0.02%
2021/05/20	6	27.83	4	27.44	26.65	2	24,303	0.01%
2021/05/19	22	28.57	10	27.70	27.65	12	24,174	0.05%
2021/05/18	20	27.73	3	27.25	28.15	17	24,050	0.07%
2021/05/17	2	27.38	3	27.07	25.60	-1	23,768	0.00%
2021/05/14	3	29.70	0	0.00	28.40	3	23,502	0.01%
2021/05/13	8	29.70	6	29.93	29.85	2	23,224	0.01%
2021/05/12	121	31.48	126	31.01	30.40	-5	22,926	-0.02%	大買/大賣/
2021/05/11	59.1	33.76	51	33.85	32.10	8.1	22,378	0.04%
2021/05/10	36	36.71	34	34.94	35.30	2	22,094	0.01%
2021/05/07	7	35.69	1	35.35	36.95	6	21,966	0.03%
2021/05/06	2	34.83	46	34.99	34.30	-44	21,867	-0.20%
2021/05/05	89	36.85	168	35.82	34.45	-79	21,673	-0.36%	大賣/
2021/05/04	12	36.31	26	35.63	36.10	-14	21,592	-0.06%
2021/05/03	38	40.68	309	38.99	38.70	-271	21,235	-1.28%	大賣/鉅額交易
2021/04/29	53.1	45.55	59	44.32	42.95	-5.9	20,791	-0.03%
2021/04/28	89	42.42	149	44.05	45.10	-60	19,829	-0.30%	大賣/
2021/04/27	121.9	42.08	80	41.60	41.00	41.9	19,229	0.22%	大買/
2021/04/26	13	39.90	15	39.90	39.90	-2	18,422	-0.01%
2021/04/23	40	35.00	60	35.50	36.30	-20	18,508	-0.11%
2021/04/22	0	0.00	22	35.18	33.00	-22	18,616	-0.12%
2021/04/21	3	33.95	0	0.00	34.40	3	18,814	0.02%
2021/04/20	2	33.80	3	33.27	34.15	-1	18,976	-0.01%
2021/04/19	40	36.88	0	0.00	34.50	40	19,413	0.21%
2021/04/16	5	35.90	0	0.00	36.40	5	20,088	0.02%
2021/04/15	2	34.25	12	34.55	35.70	-10	20,268	-0.05%
2021/04/14	2	34.15	20	36.00	35.10	-18	20,395	-0.09%
2021/04/13	10	37.93	1	37.00	37.00	9	20,488	0.04%
2021/04/12	3	35.00	5	34.90	38.00	-2	20,566	-0.01%
2021/04/09	4	41.95	1	37.80	37.80	3	20,758	0.01%
2021/04/08	64	41.82	22	41.63	41.95	42	20,895	0.20%
2021/04/07	85	38.75	8	37.70	38.90	77	19,783	0.39%
2021/04/06	48	34.76	17	34.16	35.40	31	19,602	0.16%
2021/04/01	34	30.97	51.9	32.12	32.20	-17.9	19,483	-0.09%
2021/03/31	66	29.57	10	29.26	29.30	56	19,341	0.29%
2021/03/30	29	28.93	18	29.02	29.30	11	19,307	0.06%
2021/03/29	15	26.65	39	26.83	26.95	-24	19,141	-0.13%
2021/03/26	39	25.63	0	0.00	26.20	39	19,240	0.20%
2021/03/25	25	26.08	43	26.52	25.75	-18	19,364	-0.09%
2021/03/24	4	24.29	5	24.81	25.30	-1	20,185	0.00%
2021/03/23	28	24.88	33	24.08	24.45	-5	20,830	-0.02%
2021/03/22	103	27.00	92	26.56	26.00	11	20,580	0.05%	大買/
2021/03/19	270	24.64	263	25.39	25.55	7	19,048	0.04%	大買/大賣/
2021/03/18	102	22.33	126.6	23.09	23.25	-24.6	17,938	-0.14%	大買/大賣/
2021/03/17	58	20.09	38	21.02	21.15	20	16,444	0.12%
2021/03/16	33	19.41	51	19.52	19.25	-18	15,750	-0.11%
2021/03/15	3	18.50	0	0.00	18.50	3	14,969	0.02%
2021/03/12	40	17.85	0	0.00	17.90	40	15,063	0.27%
2021/03/11	0	0.00	10	17.60	17.70	-10	15,623	-0.06%
2021/03/10	0	0.00	3	17.02	17.00	-3	15,916	-0.02%
2021/03/09	2	16.55	19	16.54	17.10	-17	16,439	-0.10%
2021/03/08	38	17.02	1	16.70	16.80	37	17,152	0.22%
2021/03/05	1	17.65	0	0.00	17.30	1	17,645	0.01%
2021/03/04	7	17.32	0	0.00	17.35	7	17,670	0.04%
2021/03/03	38	18.53	23	18.56	17.80	15	17,605	0.09%
2021/03/02	4	18.95	16	19.51	19.45	-12	17,445	-0.07%
2021/02/26	1	17.85	1	17.80	17.85	0	16,612	0.00%
2021/02/24	10	17.90	0	0.00	17.50	10	16,430	0.06%
2021/02/22	6	17.85	17	17.99	17.70	-11	16,355	-0.07%
2021/02/19	1	17.25	0	0.00	17.25	1	16,104	0.01%
2021/02/18	0	0.00	2	17.05	16.85	-2	16,065	-0.01%
2021/02/05	0	0.00	22	15.80	15.80	-22	15,950	-0.14%
2021/02/03	1	16.30	0	0.00	16.10	1	16,018	0.01%
2021/02/02	0	0.00	8	16.25	16.15	-8	16,054	-0.05%
2021/02/01	0	0.00	0.1	16.20	16.20	-0.1	16,069	0.00%
2021/01/29	10	17.00	0	0.00	16.50	10	16,124	0.06%
2021/01/28	1.1	17.08	60	17.12	17.05	-58.9	16,239	-0.36%
2021/01/27	5	16.50	6	16.40	16.65	-1	16,178	-0.01%
2021/01/26	1	16.85	2	16.25	16.25	-1	16,403	-0.01%
2021/01/22	1	16.05	1	16.20	15.95	0	16,058	0.00%
2021/01/21	10	16.24	2	16.93	15.90	8	16,017	0.05%
2021/01/20	2	17.00	1	16.55	16.40	1	15,875	0.01%
2021/01/19	15	17.47	2	16.95	17.55	13	15,684	0.08%
2021/01/18	2	17.40	2	17.35	17.20	0	15,497	0.00%
2021/01/15	12	17.97	2	17.80	17.80	10	15,367	0.07%
2021/01/14	11	18.05	16	18.10	18.25	-5	15,141	-0.03%
2021/01/13	0	0.00	3	17.55	17.45	-3	14,972	-0.02%
2021/01/12	8	17.39	6	18.05	17.10	2	14,844	0.01%
2021/01/11	10	17.56	31	17.76	18.25	-21	14,511	-0.14%
2021/01/08	5	16.70	1	16.70	16.75	4	14,277	0.03%
2021/01/07	0	0.00	7	16.80	16.70	-7	14,733	-0.05%
2021/01/06	4	16.19	0	0.00	16.00	4	14,688	0.03%
2021/01/05	1	16.60	15	16.67	16.55	-14	14,508	-0.10%
2021/01/04	11	17.04	4	17.05	16.95	7	14,338	0.05%
2020/12/31	14	16.86	34	16.74	16.30	-20	13,928	-0.14%
2020/12/29	10	16.20	1	16.20	16.15	9	13,589	0.07%
2020/12/28	11	16.00	17	16.13	16.15	-6	13,565	-0.04%
2020/12/25	2	16.60	2	16.20	16.50	0	13,417	0.00%
2020/12/24	2	16.43	1	16.70	16.30	1	13,307	0.01%
2020/12/22	4	16.39	35.1	16.13	15.70	-31.1	13,100	-0.24%
2020/12/21	9	16.76	7.9	16.58	16.55	1.1	12,998	0.01%
2020/12/18	19	16.96	23	17.27	16.70	-4	13,098	-0.03%
2020/12/17	17	16.87	23.7	17.09	17.35	-6.7	12,820	-0.05%
2020/12/16	24	15.94	5	16.00	15.80	19	12,522	0.15%
2020/12/15	21	15.80	0	0.00	15.80	21	12,475	0.17%
2020/12/14	4	15.90	41	16.28	16.20	-37	12,329	-0.30%
2020/12/11	12	15.29	18.1	15.25	15.30	-6.1	11,888	-0.05%
2020/12/10	10	15.80	40	15.72	15.45	-30	11,707	-0.26%
2020/12/09	31	15.35	5	15.41	15.35	26	11,550	0.23%
2020/12/08	53	15.87	21	16.00	15.80	32	11,360	0.28%
2020/12/07	66	15.85	104	15.64	16.00	-38	11,045	-0.34%	大賣/
2020/12/04	11	15.47	0	0.00	15.50	11	10,384	0.11%
2020/12/03	9	15.18	64	15.21	15.15	-55	10,014	-0.55%
2020/12/02	33	14.19	75.2	14.37	14.60	-42.2	9,500	-0.44%
2020/12/01	94	13.75	51	14.05	14.20	43	8,759	0.49%
2020/11/30	7	12.82	12	12.87	12.95	-5	8,208	-0.06%
2020/11/27	0	0.00	10	12.44	12.60	-10	8,177	-0.12%
2020/11/26	16	12.42	35	12.90	12.35	-19	8,290	-0.23%
2020/11/25	1	12.30	0	0.00	12.00	1	7,863	0.01%
2020/11/24	0	0.00	20	12.00	11.90	-20	7,777	-0.26%
2020/11/23	0	0.00	17	11.94	11.90	-17	7,737	-0.22%
2020/11/20	0	0.00	2	12.05	11.85	-2	7,713	-0.03%
2020/11/19	5	11.90	0	0.00	11.95	5	7,714	0.06%
2020/11/18	30	11.66	5	11.60	11.50	25	7,661	0.33%
2020/11/17	0	0.00	1	11.65	11.70	-1	7,784	-0.01%
2020/11/13	4	11.20	0	0.00	11.40	4	7,779	0.05%
2020/11/12	25	11.36	4	11.53	11.40	21	7,793	0.27%
2020/11/11	0	0.00	2	11.80	12.00	-2	7,663	-0.03%
2020/11/10	2	11.80	1	12.15	11.60	1	7,638	0.01%
2020/11/09	0	0.00	5	12.15	11.95	-5	7,582	-0.07%
2020/11/06	7	12.18	0	0.00	12.15	7	7,633	0.09%
2020/11/05	3	12.50	3	12.50	12.40	0	7,524	0.00%
2020/11/04	2	12.15	1	12.20	12.15	1	7,283	0.01%
2020/11/03	2	12.45	10	12.20	12.05	-8	7,167	-0.11%
2020/10/30	1	11.80	0	0.00	11.70	1	6,847	0.01%
2020/10/28	1	11.75	0	0.00	11.55	1	6,764	0.01%
2020/10/26	21	12.17	0	0.00	11.95	21	6,669	0.31%
2020/10/19	1	12.10	3	11.95	12.25	-2	6,340	-0.03%
2020/10/16	1	12.30	1	12.25	11.50	0	6,182	0.00%
2020/10/15	3	12.13	13	12.31	12.40	-10	5,884	-0.17%
2020/10/12	1	10.40	0	0.00	10.40	1	5,080	0.02%
2020/10/08	1	10.50	0	0.00	10.45	1	5,104	0.02%
2020/10/07	2	10.50	10	10.40	10.55	-8	5,218	-0.15%
2020/10/05	1	10.00	0	0.00	10.40	1	5,580	0.02%
2020/09/24	1	10.05	6	10.00	9.90	-5	5,572	-0.09%
2020/09/23	4	11.26	1	11.05	10.50	3	5,481	0.05%
2020/09/22	11	12.03	0	0.00	11.50	11	5,275	0.21%
2020/09/21	4	11.68	60	11.95	12.00	-56	4,595	-1.22%
2020/09/03	0	0.00	3	10.15	10.10	-3	3,464	-0.09%
2020/09/01	0	0.00	22	10.41	10.35	-22	3,458	-0.64%
2020/08/31	4	9.66	2	9.81	9.74	2	3,241	0.06%
2020/08/28	2	9.70	3	9.80	9.61	-1	3,232	-0.03%
2020/08/26	3	9.60	0	0.00	9.60	3	3,253	0.09%
2020/08/20	0	0.00	1	9.22	9.03	-1	3,197	-0.03%
2020/08/12	0	0.00	6	9.41	9.47	-6	2,993	-0.20%
2020/08/04	0	0.00	2	9.20	9.11	-2	2,843	-0.07%
2020/07/29	1	8.76	0	0.00	8.75	1	2,840	0.04%
2020/07/27	5	8.76	0	0.00	8.76	5	2,827	0.18%
2020/07/24	5	9.12	0	0.00	8.95	5	2,825	0.18%
2020/07/22	0	0.00	2	9.40	9.35	-2	2,797	-0.07%
2020/07/21	7	9.35	20	9.92	9.20	-13	2,765	-0.47%
2020/07/20	0	0.00	3	9.40	9.20	-3	2,543	-0.12%
2020/07/17	20	9.17	0	0.00	9.01	20	2,529	0.79%
2020/07/16	80	9.40	2	9.56	9.35	78	2,500	3.12%
2020/07/15	8	9.34	0	0.00	9.29	8	2,486	0.32%
2020/07/14	5	9.63	0	0.00	9.51	5	2,461	0.20%
2020/07/13	13	9.82	10	10.00	10.00	3	2,334	0.13%
2020/07/09	3	9.35	0	0.00	9.34	3	1,934	0.16%
2020/07/07	75	9.35	10	9.32	9.26	65	1,865	3.48%
2020/07/06	0	0.00	1	9.37	9.23	-1	1,816	-0.06%
2020/07/03	2	9.20	0	0.00	9.44	2	1,763	0.11%
2020/07/02	22	9.19	0	0.00	9.23	22	1,668	1.32%
2020/07/01	0	0.00	3	9.04	9.10	-3	1,598	-0.19%
2020/06/30	0	0.00	101	8.47	8.63	-101	1,448	-6.97%	大賣/鉅額交易
2020/06/23	0	0.00	2	7.97	7.95	-2	1,332	-0.15%
2020/06/19	2	8.05	1	8.08	8.03	1	1,321	0.08%
2020/06/18	0	0.00	22	8.19	8.07	-22	1,322	-1.66%
2020/06/12	10	7.60	0	0.00	7.80	10	1,365	0.73%
2020/06/10	60	8.28	0	0.00	8.26	60	1,361	4.41%
2020/06/09	0	0.00	1	8.35	8.19	-1	1,376	-0.07%
2020/06/08	1	8.54	30	7.96	8.54	-29	1,319	-2.20%
2020/06/02	0	0.00	20	7.81	7.75	-20	1,177	-1.70%
2020/05/29	0	0.00	2.1	7.69	7.50	-2.1	1,105	-0.19%
2020/05/28	0	0.00	35.1	7.86	7.86	-35.1	1,033	-3.39%
2020/05/27	2	7.10	0	0.00	7.15	2	877	0.23%
2020/05/26	4	6.89	0	0.00	6.95	4	866	0.46%
2020/05/12	10	6.96	0	0.00	6.97	10	800	1.25%
2020/05/11	0	0.00	0.6	7.40	7.19	-0.6	782	-0.08%
2020/05/04	16	7.08	0	0.00	7.07	16	760	2.10%
2020/04/30	6	7.30	0	0.00	7.35	6	746	0.80%
2020/04/29	0	0.00	1	7.06	7.20	-1	743	-0.13%
2020/04/28	0	0.00	2	6.92	6.90	-2	736	-0.27%
2020/04/27	5	6.65	4	6.79	6.76	1	748	0.13%
2020/04/23	21	6.58	0	0.00	6.56	21	742	2.83%
2020/04/22	10	6.37	0	0.00	6.53	10	747	1.34%
2020/04/17	33	7.17	0	0.00	6.93	33	809	4.07%
2020/04/16	0	0.00	7	6.80	7.12	-7	792	-0.88%
2020/04/15	0	0.00	2	6.84	6.96	-2	783	-0.26%
2020/04/14	4	6.48	0	0.00	6.53	4	792	0.50%
2020/04/13	0	0.00	28	6.40	6.34	-28	797	-3.51%
2020/04/10	0	0.00	12	6.41	6.38	-12	802	-1.50%
2020/04/08	12	6.40	4	6.40	6.36	8	828	0.97%
2020/04/07	2	6.20	2	6.22	6.16	0	829	0.00%
2020/04/01	0	5.88	0	0.00	5.93	0	844	0.00%
2020/03/19	3	5.04	0	0.00	5.04	3	1,011	0.30%
2020/03/17	1	5.77	0	0.00	5.68	1	985	0.10%
2020/03/13	5	6.46	0	0.00	6.57	5	980	0.51%
2020/03/12	0	0.00	5	7.64	7.17	-5	958	-0.52%
2020/03/05	3	8.28	20	8.35	8.33	-17	1,091	-1.56%
2020/03/03	1	8.28	0	0.00	8.21	1	1,205	0.08%
2020/02/25	3	8.40	0	0.00	8.45	3	1,286	0.23%
2020/02/14	1	8.53	0	0.00	8.49	1	1,317	0.08%
2020/02/11	1	8.57	0	0.00	8.53	1	1,333	0.07%
2020/02/07	2	8.62	0	0.00	8.61	2	1,333	0.15%
2020/02/06	6	8.76	0	0.00	8.81	6	1,331	0.45%
2020/02/04	7	8.73	0	0.00	8.70	7	1,314	0.53%
2020/01/31	2	8.74	0	0.00	8.77	2	1,299	0.15%
2020/01/15	3	9.69	6	9.79	9.84	-3	1,273	-0.24%
2020/01/14	3	9.55	0	0.00	9.43	3	1,218	0.25%
2020/01/13	3	9.42	0	0.00	9.40	3	1,205	0.25%
2020/01/08	0	0.00	5	9.78	9.62	-5	1,176	-0.42%
2020/01/07	5	9.59	0	0.00	9.57	5	1,156	0.43%
2019/12/26	0	0.00	1	10.20	10.25	-1	1,063	-0.09%
2019/12/25	1	10.20	0	0.00	10.20	1	1,047	0.10%
2019/12/24	5	10.35	0	0.00	10.20	5	1,038	0.48%
2019/12/23	10	10.55	0	0.00	10.10	10	994	1.01%
2019/12/20	0	0.00	5	10.15	10.15	-5	935	-0.53%
2019/12/12	0	0.00	1	9.98	9.88	-1	890	-0.11%
2019/12/05	0	0.00	2	10.15	9.98	-2	820	-0.24%
2019/12/04	0	0.00	7	9.87	9.92	-7	719	-0.97%
2019/11/29	0	0.00	1	9.53	9.51	-1	671	-0.15%
2019/11/28	9	9.79	1	9.71	9.65	8	654	1.22%
2019/11/27	0	0.00	2	9.40	9.65	-2	559	-0.36%
2019/11/26	0	0.00	8	9.43	9.46	-8	516	-1.55%
2019/11/22	0	0.00	1	8.96	8.95	-1	460	-0.22%
2019/11/15	3	9.08	0	0.00	9.04	3	489	0.61%
2019/10/31	1	8.78	0	0.00	8.74	1	504	0.20%
2019/10/22	2	8.84	0	0.00	8.82	2	519	0.39%
2019/10/15	0	0.00	3	8.67	8.79	-3	525	-0.57%
2019/10/01	3	8.42	0	0.00	8.47	3	538	0.56%
2019/08/08	1	8.21	0	0.00	8.20	1	480	0.21%
2019/08/06	1	8.22	0	0.00	8.21	1	494	0.20%
2019/07/02	5	9.37	0	0.00	9.32	5	691	0.72%
2019/06/19	3	9.07	0	0.00	9.06	3	765	0.39%
2019/06/18	0	0.00	0.6	9.00	9.02	-0.6	775	-0.08%
2019/06/03	0	0.00	1	8.99	9.00	-1	1,439	-0.07%
2019/05/29	1	9.02	0	0.00	9.06	1	1,711	0.06%
2019/05/28	1	9.05	0	0.00	9.06	1	1,718	0.06%
2019/05/24	20	8.94	0	0.00	8.93	20	1,759	1.14%
2019/05/13	0	0.00	3	9.42	9.40	-3	1,860	-0.16%
2019/05/10	0	0.00	1	9.87	9.75	-1	1,852	-0.05%
2019/05/09	10	9.98	1	10.00	9.82	9	1,845	0.49%
2019/05/07	0	0.00	1.6	10.13	10.15	-1.6	1,835	-0.09%
2019/05/06	1	10.10	0	0.00	10.05	1	1,866	0.05%
2019/04/22	4	10.80	3	10.85	10.75	1	1,879	0.05%
2019/04/18	3	10.55	0	0.00	10.55	3	1,948	0.15%
2019/04/17	2	10.88	0	0.00	10.90	2	1,936	0.10%
2019/04/16	0	0.00	30	11.03	11.05	-30	1,916	-1.57%
2019/04/15	0	0.00	20	10.70	10.75	-20	1,877	-1.07%
2019/04/12	0	0.00	10	10.70	10.55	-10	1,875	-0.53%
2019/04/08	1	10.65	10	10.70	10.60	-9	1,860	-0.48%
2019/04/03	0	0.00	10	10.60	10.60	-10	1,847	-0.54%
2019/04/02	2	10.35	0	0.00	10.35	2	1,837	0.11%
2019/04/01	1	10.40	0	0.00	10.35	1	1,846	0.05%
2019/03/27	0	10.45	0	0.00	10.50	0	1,882	0.00%
2019/03/15	1	10.80	1	11.00	11.05	0	2,071	0.00%
2019/03/12	2	11.85	0	0.00	11.80	2	1,863	0.11%
2019/03/08	0	0.00	23	11.43	12.00	-23	1,706	-1.35%
2019/03/07	0	0.00	5	11.30	11.30	-5	1,642	-0.30%
2019/03/06	5	11.30	2	11.35	11.45	3	1,629	0.18%
2019/03/05	3	11.25	21	11.45	11.30	-18	1,589	-1.13%
2019/03/04	23	11.26	33	11.05	11.25	-10	1,493	-0.67%
2019/02/26	0	0.00	5	10.70	10.65	-5	1,372	-0.36%
2019/02/22	1	10.80	0	0.00	10.70	1	1,403	0.07%
2019/02/21	5	10.54	1	10.55	10.60	4	1,376	0.29%
2019/01/29	0	0.00	4	10.20	10.15	-4	1,294	-0.31%
2019/01/22	0	0.00	3	10.15	10.15	-3	1,267	-0.24%
2019/01/11	3	10.75	0	0.00	10.40	3	1,273	0.24%
2019/01/04	0	0.00	2	10.05	10.10	-2	1,227	-0.16%
2018/12/26	1	10.30	0	0.00	10.20	1	1,274	0.08%
2018/12/24	1	10.65	0	0.00	10.55	1	1,267	0.08%
2018/12/22	5	10.64	0	0.00	10.75	5	1,263	0.40%
2018/12/20	0	0.00	1	10.00	10.15	-1	1,220	-0.08%
2018/12/17	3	11.15	3	11.37	11.10	0	1,163	0.00%
2018/12/11	0	0.00	1	10.90	10.60	-1	988	-0.10%
2018/12/06	0	0.00	2	10.40	10.10	-2	882	-0.23%
2018/12/04	0	0.00	1	10.30	10.20	-1	845	-0.12%
2018/11/22	3	9.86	0	0.00	9.58	3	836	0.36%
2018/10/11	2	8.64	0	0.00	8.64	2	1,004	0.20%
2018/09/07	5	10.50	4	10.65	10.35	1	1,112	0.09%
2018/09/05	5	10.65	0	0.00	10.70	5	1,182	0.42%
2018/08/31	1	11.15	1	11.25	11.30	0	1,316	0.00%
2018/08/27	10	11.20	0	0.00	11.20	10	1,549	0.65%
2018/08/24	2	11.45	0	0.00	11.50	2	1,574	0.13%
2018/08/23	2	11.70	10	11.70	11.70	-8	1,561	-0.51%
2018/08/21	0	0.00	2	11.40	11.40	-2	1,502	-0.13%
2018/08/20	2	11.20	0	0.00	11.30	2	1,537	0.13%
2018/08/16	0	0.00	10	11.30	11.20	-10	1,503	-0.67%
2018/08/13	0	0.00	1	10.90	10.50	-1	1,501	-0.07%
2018/08/09	0	0.00	2	11.20	11.30	-2	1,473	-0.14%
2018/08/08	0	0.00	2	10.90	10.80	-2	1,477	-0.14%
2018/08/07	4	10.78	2	10.75	10.75	2	1,479	0.14%
2018/08/01	1	10.75	0	0.00	10.80	1	1,548	0.06%
2018/07/31	0	0.00	4	10.60	10.60	-4	1,547	-0.26%
2018/07/20	0	0.00	2	10.95	10.90	-2	1,578	-0.13%
2018/07/03	10	10.90	5	11.30	10.70	5	1,726	0.29%
2018/06/25	0	0.00	5	11.50	11.50	-5	1,741	-0.29%
2018/06/11	4	11.45	12	11.72	11.45	-8	1,621	-0.49%
2018/06/08	10	11.30	0	0.00	11.45	10	1,541	0.65%
2018/06/07	10	11.75	17	11.74	11.75	-7	1,481	-0.47%
2018/06/06	0	0.00	10	10.80	10.70	-10	1,304	-0.77%
2018/06/05	5	10.55	0	0.00	10.45	5	1,300	0.38%
2018/06/01	0	0.00	28	10.38	10.60	-28	1,363	-2.05%
2018/05/31	3	10.15	0	0.00	10.05	3	1,325	0.23%
2018/05/28	0	0.00	10	10.30	10.20	-10	1,324	-0.75%
2018/05/25	0	0.00	20	10.05	10.00	-20	1,311	-1.52%
2018/05/23	0	0.00	10	9.93	9.93	-10	1,399	-0.71%
2018/05/18	20	10.10	0	0.00	10.05	20	1,400	1.43%
2018/05/17	12	9.92	0	0.00	9.92	12	1,404	0.85%
2018/05/10	0	0.00	2	10.90	10.90	-2	1,416	-0.14%
2018/05/03	2	10.75	0	0.00	10.65	2	1,463	0.14%
2018/04/30	0	0.00	5	10.85	10.85	-5	1,481	-0.34%
2018/04/12	2	12.00	0	0.00	12.00	2	1,740	0.11%
2018/04/11	12	12.20	12	12.52	12.20	0	1,777	0.00%
2018/04/02	0	0.00	7	11.70	11.85	-7	1,932	-0.36%
2018/03/26	0	0.00	1	11.75	11.75	-1	2,578	-0.04%
2018/03/19	2	12.53	0	0.00	12.30	2	3,171	0.06%
2018/03/09	0	0.00	5.5	12.90	12.90	-5.5	3,342	-0.16%
2018/03/07	0	0.00	1	12.90	12.75	-1	3,312	-0.03%
2018/03/06	1	12.65	0	0.00	12.70	1	3,351	0.03%
2018/02/26	10	13.25	0	0.00	13.25	10	3,706	0.27%
2018/02/09	5	11.40	0	0.00	11.60	5	3,697	0.14%
2018/01/30	1	13.35	5	13.15	13.20	-4	3,786	-0.11%
2018/01/29	0	0.00	0.3	13.05	13.05	-0.3	3,769	-0.01%
2018/01/25	0	0.00	10	13.30	13.20	-10	3,905	-0.26%
2018/01/22	0	0.00	6	13.25	13.25	-6	3,927	-0.15%
2018/01/19	20	13.70	0	0.00	13.50	20	3,934	0.51%
2018/01/12	6	13.60	0	0.00	13.65	6	3,959	0.15%
2018/01/10	1	13.45	0	0.00	13.45	1	3,973	0.03%
2018/01/08	2	13.75	0	0.00	13.75	2	4,234	0.05%
2018/01/04	0	0.00	1	14.45	14.60	-1	4,111	-0.02%