飛宏 (2457)-元大-淡水券商分點個股進出

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-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	5	50.40	10	50.30	50.60	-5	4,236	-0.12%
2024/05/07	0	0.00	1	50.70	51.00	-1	4,257	-0.02%
2024/05/03	1	52.00	0	0.00	51.50	1	4,331	0.02%
2024/05/02	6	52.80	0	0.00	52.80	6	4,380	0.14%
2024/04/30	4	53.83	1	53.50	53.50	3	4,415	0.07%
2024/04/26	3.5	50.86	1	51.20	50.70	2.5	4,314	0.06%
2024/04/25	0.5	51.80	0	0.00	51.20	0.5	4,328	0.01%
2024/04/23	1	51.40	2	51.00	51.00	-1	4,409	-0.02%
2024/04/22	7	52.01	0	0.00	51.00	7	4,457	0.16%
2024/04/19	6	53.90	0	0.00	52.50	6	4,465	0.13%
2024/04/18	4	55.65	7	55.31	54.50	-3	4,481	-0.07%
2024/04/17	0	0.00	6	52.22	53.30	-6	4,357	-0.14%
2024/04/16	6	50.65	5	50.54	51.00	1	4,349	0.02%
2024/04/12	5	54.14	5	54.00	53.80	0	4,423	0.00%
2024/04/11	6	53.33	0	0.00	52.50	6	4,364	0.14%
2024/04/10	0	0.00	1	54.50	54.10	-1	4,349	-0.02%
2024/04/09	1	53.80	0	0.00	54.00	1	4,362	0.02%
2024/04/08	0	0.00	0.4	54.00	53.70	-0.4	4,448	-0.01%
2024/03/28	0.3	53.20	10	53.00	53.00	-9.8	4,526	-0.22%
2024/03/27	1	53.30	0	0.00	53.30	1	4,531	0.02%
2024/03/26	0.3	53.30	0	0.00	53.30	0.3	4,547	0.01%
2024/03/25	0	55.40	0	0.00	55.20	0	4,531	0.00%
2024/03/22	0	0.00	1.1	54.51	54.30	-1.1	4,573	-0.02%
2024/03/20	2.3	52.93	2	52.90	53.00	0.3	4,653	0.01%
2024/03/19	0	54.70	0	0.00	54.30	0	4,634	0.00%
2024/03/18	0	0.00	1	54.20	54.40	-1	4,682	-0.02%
2024/03/15	2	54.70	0	0.00	55.00	2	4,699	0.04%
2024/03/14	2	54.95	1	55.10	55.20	1	4,778	0.02%
2024/03/13	2.3	55.11	0	0.00	55.00	2.3	4,833	0.05%
2024/03/12	3	56.47	0	0.00	56.40	3	4,881	0.06%
2024/03/11	3	56.20	1	56.70	56.30	2	4,964	0.04%
2024/03/08	8.3	56.35	0	0.00	55.90	8.3	5,023	0.16%
2024/03/07	5.3	58.17	0	0.00	58.00	5.3	5,013	0.10%
2024/03/05	0.1	60.30	3.1	60.12	60.00	-3.1	5,096	-0.06%
2024/03/04	3.1	61.23	4	60.88	60.60	-0.9	5,211	-0.02%
2024/03/01	0.1	60.68	0	0.00	60.30	0.1	5,228	0.00%
2024/02/29	8	60.85	7.3	61.10	61.30	0.7	5,690	0.01%
2024/02/27	6	61.33	3	60.13	60.20	3	6,506	0.05%
2024/02/26	2	61.80	6.2	60.66	61.20	-4.2	6,952	-0.06%
2024/02/23	5.2	60.34	1	61.20	59.70	4.2	6,907	0.06%
2024/02/22	2	61.20	10.5	61.45	61.30	-8.5	6,865	-0.12%
2024/02/21	1	61.90	3	61.97	61.50	-2	6,858	-0.03%
2024/02/20	14	62.10	4	62.13	61.80	10	6,946	0.14%
2024/02/19	7.3	62.31	25.8	60.92	62.30	-18.4	6,809	-0.27%
2024/02/16	2	58.70	8	57.75	58.70	-6	6,414	-0.09%
2024/02/15	1.1	55.91	1	56.20	56.20	0.1	6,380	0.00%
2024/02/05	8.1	56.09	1	56.10	56.10	7.1	6,399	0.11%
2024/01/30	2	57.80	0	0.00	57.80	2	6,392	0.03%
2024/01/29	1	58.60	10	58.20	58.80	-9	6,439	-0.14%
2024/01/26	5.4	57.75	5	57.50	56.90	0.4	6,422	0.01%
2024/01/25	14	58.66	1	58.10	58.00	13	6,482	0.20%
2024/01/24	2	58.60	1	58.60	58.60	1	6,668	0.01%
2024/01/18	1	55.50	1	56.00	56.00	0	6,766	0.00%
2024/01/17	2	56.40	2	57.30	55.30	0	6,908	0.00%
2024/01/16	2	57.70	0	0.00	57.60	2	7,033	0.03%
2024/01/15	1	58.00	1	58.50	58.30	0	7,136	0.00%
2024/01/12	1	56.40	1	57.00	56.90	0	7,196	0.00%
2024/01/10	5.3	55.11	10	55.00	55.00	-4.8	7,209	-0.07%
2024/01/09	19	56.66	6	58.20	56.50	13	7,231	0.18%
2024/01/08	6	59.60	1	59.30	58.90	5	7,202	0.07%
2024/01/05	1.5	59.29	2	58.30	58.30	-0.5	7,144	-0.01%
2024/01/04	1	59.00	1	57.70	57.60	0	7,137	0.00%
2024/01/03	1	58.80	0	0.00	58.80	1	7,155	0.01%
2024/01/02	2	59.70	0	0.00	59.30	2	7,150	0.03%
2023/12/29	1	58.40	0	0.00	58.90	1	7,180	0.01%
2023/12/26	5	57.40	0	0.00	59.00	5	7,298	0.07%
2023/12/22	1	56.90	1	56.60	56.40	0	7,282	0.00%
2023/12/21	2.1	56.72	0	0.00	56.60	2.1	7,287	0.03%
2023/12/20	2	57.70	0	0.00	57.80	2	7,299	0.03%
2023/12/19	1.3	57.20	2	57.70	57.30	-0.8	7,311	-0.01%
2023/12/15	11.1	59.73	1	59.10	59.10	10.1	7,317	0.14%
2023/12/14	0.1	58.90	1	58.50	58.20	-0.9	7,234	-0.01%
2023/12/12	3.1	59.86	9	60.11	59.00	-5.9	7,208	-0.08%
2023/12/11	3	59.67	4.3	59.48	59.60	-1.3	7,208	-0.02%
2023/12/08	10.3	60.19	3	60.80	61.00	7.3	7,155	0.10%
2023/12/07	2	60.70	1	62.00	60.50	1	7,155	0.01%
2023/12/06	2	62.30	14	61.88	61.60	-12	7,150	-0.17%
2023/12/05	3.1	62.30	3	61.47	62.80	0.1	7,114	0.00%
2023/12/04	7.1	62.89	2	61.90	61.80	5.1	7,125	0.07%
2023/12/01	0	0.00	0.1	61.70	62.50	-0.1	7,404	0.00%
2023/11/30	2.2	62.86	0.1	62.60	62.20	2.1	7,390	0.03%
2023/11/29	16	63.59	15	63.59	63.50	1	7,352	0.01%
2023/11/28	3	62.60	1	62.90	62.80	2	7,299	0.03%
2023/11/27	14	64.25	45	64.17	62.90	-31	7,315	-0.42%
2023/11/24	78.1	63.72	50.2	63.91	63.20	27.9	6,905	0.40%
2023/11/22	4.1	57.41	2	57.70	57.50	2.1	5,689	0.04%
2023/11/21	0	0.00	2	57.40	57.20	-2	5,725	-0.03%
2023/11/20	1	57.80	4	56.93	56.70	-3	5,793	-0.05%
2023/11/17	1	56.31	2	56.60	56.20	-1	5,768	-0.02%
2023/11/16	0	0.00	36	55.09	56.40	-36	5,691	-0.63%
2023/11/15	2	54.80	0	0.00	54.60	2	5,899	0.03%
2023/11/14	1	55.20	6	54.57	54.80	-5	6,212	-0.08%
2023/11/13	15.5	54.00	12.7	52.95	54.00	2.8	6,271	0.04%
2023/11/10	10	52.70	10	53.10	52.50	0	6,380	0.00%
2023/11/09	16	53.21	15	53.50	53.20	1	6,463	0.02%
2023/11/08	11	54.61	1	54.80	54.20	10	6,531	0.15%
2023/11/07	6	54.20	16	54.52	54.20	-10	6,689	-0.15%
2023/11/06	10	55.01	24	54.87	54.90	-14	6,783	-0.21%
2023/11/03	4	53.33	1	53.80	53.30	3	6,757	0.04%
2023/11/02	2	52.75	5.2	53.11	52.80	-3.2	6,792	-0.05%
2023/11/01	3	51.77	5	52.04	51.80	-2	6,790	-0.03%
2023/10/31	1	53.90	0	0.00	52.50	1	6,621	0.02%
2023/10/30	1	55.00	2	55.55	54.60	-1	6,706	-0.01%
2023/10/27	4	55.73	1	57.40	55.40	3	6,836	0.04%
2023/10/26	4	57.40	1	58.30	57.00	3	6,903	0.04%
2023/10/25	9	58.83	6	58.80	59.10	3	6,979	0.04%
2023/10/24	6	56.47	6	56.02	56.80	0	6,897	0.00%
2023/10/23	3	53.00	0	0.00	53.60	3	6,906	0.04%
2023/10/20	1	55.00	0	0.00	55.00	1	6,885	0.01%
2023/10/19	0	0.00	2	57.20	56.10	-2	7,039	-0.03%
2023/10/18	2	59.65	0	0.00	57.70	2	7,065	0.03%
2023/10/17	1	60.50	7	60.20	60.60	-6	7,114	-0.08%
2023/10/16	0.1	59.50	0	0.00	58.70	0.1	7,238	0.00%
2023/10/13	0	0.00	1	62.50	61.50	-1	7,546	-0.01%
2023/10/12	0	0.00	0.5	62.50	62.50	-0.5	8,089	-0.01%
2023/10/11	2	61.30	4	61.90	61.70	-2	8,216	-0.02%
2023/10/06	3	61.46	2	61.60	61.60	1	8,402	0.01%
2023/10/05	16	62.73	9	62.94	61.80	7	8,712	0.08%
2023/10/04	1	61.10	1	60.80	60.80	0	9,087	0.00%
2023/10/03	6	62.43	5	62.34	62.00	1	9,280	0.01%
2023/10/02	5	62.04	10	62.11	63.00	-5	9,528	-0.05%
2023/09/28	2	59.25	1	59.60	58.90	1	9,613	0.01%
2023/09/27	1.1	58.46	0	0.00	58.30	1.1	9,991	0.01%
2023/09/26	0	0.00	1	58.90	58.50	-1	10,168	-0.01%
2023/09/25	12	59.18	10	59.10	58.80	2	10,308	0.02%
2023/09/21	4.1	60.27	8	60.29	59.60	-4	10,508	-0.04%
2023/09/20	2.1	61.18	1	61.20	60.90	1.1	10,594	0.01%
2023/09/14	0	0.00	3	63.07	62.70	-3	11,551	-0.03%
2023/09/13	10.1	62.48	0	0.00	62.10	10.1	11,775	0.09%
2023/09/12	13	62.48	14	62.41	62.00	-1	12,067	-0.01%
2023/09/11	3.1	63.92	4	64.03	63.40	-0.9	12,282	-0.01%
2023/09/08	4.1	66.38	1	67.10	66.00	3.1	12,596	0.02%
2023/09/07	4	68.13	3	68.50	68.00	1	13,011	0.01%
2023/09/06	26	67.78	47	66.73	67.80	-21	13,275	-0.16%
2023/09/05	12	69.81	3	69.87	70.70	9	13,234	0.07%
2023/09/04	5	70.24	14	69.71	69.10	-9	13,658	-0.07%
2023/09/01	13	72.45	18	72.29	71.10	-5	14,142	-0.04%
2023/08/31	13	72.28	10	72.64	73.00	3	14,509	0.02%
2023/08/30	12	71.80	11	71.20	71.00	1	15,025	0.01%
2023/08/29	13	70.72	23	71.22	71.50	-10	16,015	-0.06%
2023/08/28	17	69.88	4	69.45	70.00	13	17,175	0.08%
2023/08/25	3	68.20	4	69.45	69.90	-1	18,143	-0.01%
2023/08/24	3	69.23	5	69.78	69.00	-2	18,544	-0.01%
2023/08/23	8	69.01	2	68.70	68.60	6	18,973	0.03%
2023/08/22	3	68.73	3	68.60	68.50	0	19,242	0.00%
2023/08/21	6.4	70.25	3	69.17	68.70	3.4	19,614	0.02%
2023/08/18	12	69.84	23.1	69.31	69.80	-11.1	21,131	-0.05%
2023/08/17	2.1	66.06	13	66.78	66.90	-11	21,030	-0.05%
2023/08/16	25	66.28	30	65.39	66.20	-5	21,193	-0.02%
2023/08/15	24	64.46	31	63.79	64.60	-7	21,721	-0.03%
2023/08/14	6	62.13	4	62.03	62.10	2	22,208	0.01%
2023/08/11	6	63.38	10	63.75	63.50	-4	22,801	-0.02%
2023/08/10	4	62.30	2	61.75	61.60	2	23,117	0.01%
2023/08/09	7	64.04	1	63.70	63.50	6	23,717	0.03%
2023/08/08	5.1	64.46	1	64.40	64.40	4.1	24,317	0.02%
2023/08/07	1	65.10	2	64.85	65.20	-1	24,618	0.00%
2023/08/04	6	65.10	13	65.37	65.40	-7	25,312	-0.03%
2023/08/02	7	66.31	1	65.30	65.30	6	25,743	0.02%
2023/08/01	4	66.80	1	66.40	66.50	3	26,070	0.01%
2023/07/31	8	68.33	1	67.60	67.50	7	26,375	0.03%
2023/07/28	6	68.47	3	68.83	69.50	3	26,653	0.01%
2023/07/27	4	69.58	3	69.87	69.50	1	27,081	0.00%
2023/07/26	15	71.01	4	71.53	69.70	11	27,576	0.04%
2023/07/25	9	70.86	4	70.85	70.60	5	27,814	0.02%
2023/07/24	8	70.40	1	70.50	70.00	7	28,006	0.02%
2023/07/21	1	73.20	1	73.20	73.60	0	28,207	0.00%
2023/07/20	11	73.22	9.5	73.46	73.20	1.5	29,256	0.01%
2023/07/19	4.1	75.08	2	75.15	72.50	2.1	29,584	0.01%
2023/07/18	4	75.75	4	75.00	74.00	0	30,150	0.00%
2023/07/17	10	76.47	11	76.12	76.70	-1	30,543	0.00%
2023/07/14	4	73.08	3	74.43	72.60	1	31,042	0.00%
2023/07/13	7	73.56	3	73.50	72.80	4	32,704	0.01%
2023/07/12	6.6	72.07	7	72.17	72.00	-0.5	33,621	0.00%
2023/07/11	16.6	75.42	53.3	73.95	72.00	-36.7	34,256	-0.11%
2023/07/10	8.4	77.05	0	0.00	76.00	8.4	34,499	0.02%
2023/07/07	12	78.01	9	79.12	78.30	3	34,755	0.01%
2023/07/06	31.1	78.07	4.5	79.80	77.70	26.6	35,037	0.08%
2023/07/05	4.2	80.64	11	79.35	79.40	-6.8	35,753	-0.02%
2023/07/04	9	79.32	5	78.22	77.60	4	35,789	0.01%
2023/06/30	5	76.88	8	77.00	78.00	-3	36,476	-0.01%
2023/06/29	0	0.00	4	76.00	75.50	-4	36,628	-0.01%
2023/06/28	8	76.09	5	76.18	75.30	3	36,905	0.01%
2023/06/27	10	76.76	15	77.87	75.60	-5	37,163	-0.01%
2023/06/26	8	79.65	1	79.30	79.30	7	37,281	0.02%
2023/06/21	8	80.20	8	80.78	81.80	0	37,430	0.00%
2023/06/20	3	79.97	2	80.40	79.40	1	37,547	0.00%
2023/06/19	11	80.19	16	80.51	80.80	-5	38,426	-0.01%
2023/06/16	11	80.10	11	80.64	79.10	0	39,863	0.00%
2023/06/15	7	79.74	1.1	79.04	79.00	6	40,410	0.01%
2023/06/14	3	81.67	11	81.42	80.30	-8	41,215	-0.02%
2023/06/13	21	81.38	17	81.37	82.30	4	41,842	0.01%
2023/06/12	28	79.61	25	80.22	78.50	3	42,435	0.01%
2023/06/09	12	80.01	16	79.91	79.00	-4	43,618	-0.01%
2023/06/08	18	80.35	28	80.45	78.90	-10	44,550	-0.02%
2023/06/07	53	83.13	57	83.51	81.50	-4	45,822	-0.01%
2023/06/06	39.1	83.86	32	83.99	82.60	7	46,949	0.02%
2023/06/05	46	85.50	42	85.54	85.70	4	47,549	0.01%
2023/06/02	25	82.90	36	83.56	83.40	-11	47,681	-0.02%
2023/06/01	18	81.06	21	80.42	81.90	-3	47,138	-0.01%
2023/05/31	46	77.90	49	78.17	78.40	-3	46,628	-0.01%
2023/05/30	22	77.84	20.2	77.49	76.60	1.8	45,748	0.00%
2023/05/29	22	76.02	26	75.87	76.40	-4	45,395	-0.01%
2023/05/26	7	74.37	6.1	75.22	73.70	0.9	45,058	0.00%
2023/05/25	15.2	74.81	15	75.12	74.50	0.2	44,998	0.00%
2023/05/24	44.1	79.55	50	77.80	75.80	-5.9	44,898	-0.01%
2023/05/23	13	74.87	20	75.52	75.50	-7	44,540	-0.02%
2023/05/22	10	74.74	18	74.78	75.30	-8	44,960	-0.02%
2023/05/19	14	74.68	21	74.78	73.20	-7	44,786	-0.02%
2023/05/18	27	76.09	35	75.82	75.80	-8	44,433	-0.02%
2023/05/17	40.1	75.42	20	75.38	74.10	20.1	43,886	0.05%
2023/05/16	14	73.90	12	74.17	74.40	2	43,212	0.00%
2023/05/15	62	74.43	64	73.75	72.70	-2	42,738	0.00%
2023/05/12	66	71.89	66	72.13	73.20	0	42,094	0.00%
2023/05/11	9	70.53	11	69.65	68.90	-2	41,514	0.00%
2023/05/10	11.3	69.30	16	68.89	70.00	-4.8	41,156	-0.01%
2023/05/09	30	73.99	29	73.82	71.70	1	40,450	0.00%
2023/05/08	17.1	72.22	27	72.71	73.80	-10	39,949	-0.02%
2023/05/05	24.3	71.90	10	71.60	71.20	14.3	39,498	0.04%
2023/05/04	1.1	76.28	16	75.25	74.00	-14.9	39,065	-0.04%
2023/05/03	24.1	75.82	24	75.75	76.00	0.1	38,702	0.00%
2023/05/02	9.1	75.34	15	75.05	76.50	-5.9	38,138	-0.02%
2023/04/28	8.2	73.11	11	73.52	73.50	-2.8	37,572	-0.01%
2023/04/27	4	71.38	8	71.98	71.90	-4	37,132	-0.01%
2023/04/26	20.1	71.65	12	71.87	71.90	8.1	36,803	0.02%
2023/04/25	121.2	73.32	94	72.48	72.70	27.2	36,370	0.07%	大買/
2023/04/24	12	73.38	16	73.65	73.30	-4	35,247	-0.01%
2023/04/21	53	73.58	54.3	73.58	72.50	-1.3	34,861	0.00%
2023/04/20	50	75.72	40	76.08	74.60	10	34,112	0.03%
2023/04/19	47	78.61	51.5	78.41	77.80	-4.5	33,376	-0.01%
2023/04/18	135.5	77.30	121	77.85	76.40	14.5	32,320	0.04%	大買/大賣/
2023/04/17	38	72.98	31	73.40	75.90	7	30,534	0.02%
2023/04/14	35	69.23	44	69.62	69.00	-9	29,403	-0.03%
2023/04/13	36	66.89	27	66.82	67.30	9	28,431	0.03%
2023/04/12	14	67.17	15	67.09	66.30	-1	27,694	0.00%
2023/04/11	30	66.88	20	66.79	66.30	10	27,252	0.04%
2023/04/10	34	66.26	39	66.59	66.60	-5	26,706	-0.02%
2023/04/07	8	62.85	20.1	62.79	62.50	-12.1	25,805	-0.05%
2023/04/06	22.3	60.97	34	60.06	61.60	-11.7	25,429	-0.05%
2023/03/31	17	62.16	61	62.12	60.30	-44	25,221	-0.17%
2023/03/30	16	60.76	7	60.60	60.80	9	24,733	0.04%
2023/03/29	22	59.70	19	60.15	59.80	3	24,759	0.01%
2023/03/28	26	59.28	31	59.72	59.20	-5	25,009	-0.02%
2023/03/27	17	60.39	21	60.52	59.80	-4	24,753	-0.02%
2023/03/24	12	59.83	19.7	59.97	60.00	-7.7	24,383	-0.03%
2023/03/23	27.1	59.27	13	59.32	59.50	14.1	24,068	0.06%
2023/03/22	84	60.30	76	60.15	59.00	8	23,610	0.03%
2023/03/21	52.4	62.55	71	63.32	61.10	-18.6	22,529	-0.08%
2023/03/20	11	59.12	14.1	59.75	59.50	-3	20,843	-0.01%
2023/03/17	11	59.67	26	59.63	59.10	-15	20,016	-0.08%
2023/03/16	39	57.80	30	57.84	58.50	9	18,949	0.05%
2023/03/15	80	59.37	60	59.45	59.20	20	18,059	0.11%
2023/03/14	61	58.03	49	58.17	58.40	12	17,276	0.07%
2023/03/13	74.1	56.03	85	56.43	56.20	-10.9	15,806	-0.07%
2023/03/10	83	56.69	98.2	56.78	56.60	-15.2	14,616	-0.10%
2023/03/09	54.1	55.45	103	55.67	54.80	-48.9	13,026	-0.38%	大賣/
2023/03/08	140	51.94	62	52.71	54.70	78	11,630	0.67%	大買/
2023/03/07	42	49.96	65	50.41	49.80	-23	10,742	-0.21%
2023/03/06	19	48.72	39	48.70	48.75	-20	10,455	-0.19%
2023/03/03	81	48.31	124.1	48.27	46.90	-43.1	10,502	-0.41%	大賣/
2023/03/02	1	47.00	0.1	45.70	47.05	1	10,050	0.01%
2023/03/01	17.5	45.82	1	45.00	45.60	16.5	9,884	0.17%
2023/02/24	4	46.23	8.2	45.76	45.45	-4.2	9,774	-0.04%
2023/02/23	6	46.96	10	46.70	46.60	-4	9,572	-0.04%
2023/02/22	5	45.36	10.1	45.51	47.20	-5.1	9,388	-0.05%
2023/02/21	91	46.82	50.3	46.83	46.70	40.7	9,065	0.45%
2023/02/20	41	44.25	65.1	44.91	46.35	-24.1	7,673	-0.31%
2023/02/16	4	42.55	4	42.36	42.35	0	6,955	0.00%
2023/02/15	2	40.30	6	40.39	40.75	-4	6,725	-0.06%
2023/02/14	1	39.90	22	40.05	39.80	-21	6,699	-0.31%
2023/02/13	23.1	40.04	2	39.98	39.95	21.1	6,721	0.31%
2023/02/10	4.2	40.02	1	39.90	39.90	3.2	6,759	0.05%
2023/02/09	11.1	41.67	17	41.56	41.35	-5.9	6,706	-0.09%
2023/02/08	2.1	41.06	0.1	41.30	41.05	2	6,678	0.03%
2023/02/07	6	41.35	7	41.16	41.25	-1	6,645	-0.02%
2023/02/06	0.1	40.65	8	40.89	40.65	-7.9	6,589	-0.12%
2023/02/03	5	40.58	3	40.57	40.45	2	6,578	0.03%
2023/02/02	1.1	40.73	6	40.69	40.60	-4.9	6,560	-0.07%
2023/02/01	14.2	39.97	26	40.26	40.45	-11.8	6,540	-0.18%
2023/01/31	1	39.50	0	0.00	39.65	1	6,526	0.02%
2023/01/30	13.1	38.95	13	38.95	38.85	0.1	6,526	0.00%
2023/01/13	2	38.60	1	38.35	38.00	1	6,533	0.02%
2023/01/11	5	39.54	0	0.00	39.00	5	6,554	0.08%
2023/01/10	9	40.17	0	0.00	40.10	9	6,526	0.14%
2023/01/09	12	40.35	2	40.50	40.15	10	6,569	0.15%
2023/01/05	1	40.30	0	0.00	40.05	1	6,654	0.02%
2022/12/29	1	38.75	2	39.50	39.65	-1	6,837	-0.01%
2022/12/28	0	0.00	3	39.30	39.00	-3	6,845	-0.04%
2022/12/26	1	40.05	2	40.18	40.00	-1	6,852	-0.01%
2022/12/23	5	41.01	1	41.00	41.00	4	6,825	0.06%
2022/12/22	6	41.91	8	42.45	41.50	-2	6,795	-0.03%
2022/12/21	9	41.30	20	41.25	42.40	-11	6,585	-0.17%
2022/12/20	39	42.38	53	41.69	40.65	-14	6,274	-0.22%
2022/12/19	14	41.12	1	40.25	41.25	13	5,759	0.23%
2022/12/16	1	39.25	0	0.00	39.40	1	5,685	0.02%
2022/12/15	1	40.45	26	40.50	40.50	-25	5,680	-0.44%
2022/12/12	25	40.09	2	39.65	39.95	23	6,241	0.37%
2022/12/09	5	40.84	1	40.50	39.90	4	6,895	0.06%
2022/12/08	0	0.00	6	40.00	39.80	-6	6,969	-0.09%
2022/12/07	1	40.95	31	40.09	39.75	-30	6,967	-0.43%
2022/12/06	3	42.87	15	42.85	41.65	-12	6,883	-0.17%
2022/12/05	4	42.16	16	42.19	41.70	-12	6,639	-0.18%
2022/12/02	13	41.78	2	41.63	41.75	11	6,574	0.17%
2022/12/01	23	42.00	29	41.60	41.60	-6	6,509	-0.09%
2022/11/30	58	42.49	7	42.84	41.80	51	6,398	0.80%
2022/11/29	29	40.96	30	41.20	41.25	-1	6,186	-0.02%
2022/11/28	160	42.56	167	42.08	41.70	-7	6,208	-0.11%	大買/大賣/
2022/11/25	32	40.95	103	41.93	42.30	-71	5,779	-1.23%	大賣/
2022/11/24	15	39.03	18	39.04	38.85	-3	5,224	-0.06%
2022/11/23	6	36.74	1	36.60	36.65	5	4,905	0.10%
2022/11/22	2	36.93	0	0.00	36.70	2	4,949	0.04%
2022/11/17	0	0.00	1	38.45	38.45	-1	4,945	-0.02%
2022/11/16	0	0.00	1	37.80	37.85	-1	4,917	-0.02%
2022/11/15	0	0.00	1	38.00	37.85	-1	4,921	-0.02%
2022/11/11	2	37.30	1.2	38.53	36.80	0.8	4,958	0.02%
2022/11/10	1	38.00	1	37.65	37.80	0	4,919	0.00%
2022/11/09	1	37.75	0	0.00	37.90	1	4,957	0.02%
2022/11/08	2	38.50	18	38.36	37.45	-16	4,996	-0.32%
2022/11/07	5	37.84	0	0.00	37.75	5	4,977	0.10%
2022/11/04	7	37.46	0	0.00	37.40	7	5,071	0.14%
2022/11/02	0	0.00	1	37.00	36.60	-1	5,083	-0.02%
2022/11/01	1	36.40	1	36.35	36.40	0	5,097	0.00%
2022/10/28	1	36.05	0	0.00	35.25	1	5,227	0.02%
2022/10/27	1	36.15	9	36.12	36.30	-8	5,247	-0.15%
2022/10/26	1	34.80	2	35.03	35.05	-1	5,287	-0.02%
2022/10/25	7	35.20	6	34.83	34.85	1	5,348	0.02%
2022/10/24	0	0.00	2	35.15	34.80	-2	5,376	-0.04%
2022/10/21	6	34.55	0	0.00	34.30	6	5,389	0.11%
2022/10/20	6.1	35.65	2	35.03	35.30	4.1	5,381	0.08%
2022/10/19	5	36.60	1	36.30	36.10	4	5,391	0.07%
2022/10/17	0	0.00	1	34.05	34.95	-1	5,439	-0.02%
2022/10/13	1	34.60	0	0.00	33.40	1	5,492	0.02%
2022/10/11	4	36.66	1	36.45	36.10	3	5,477	0.05%
2022/10/07	0	0.00	1	38.35	38.20	-1	5,656	-0.02%
2022/10/06	3	38.48	2	38.45	38.20	1	5,817	0.02%
2022/10/05	0	0.00	0	37.00	36.90	0	5,703	0.00%
2022/10/04	0	0.00	1	36.50	37.05	-1	5,697	-0.02%
2022/10/03	1	35.30	1	35.65	35.65	0	5,696	0.00%
2022/09/30	2	34.30	1	34.60	35.50	1	5,806	0.02%
2022/09/28	5	35.38	1	35.35	34.85	4	5,833	0.07%
2022/09/27	1	35.75	1	36.45	36.50	0	5,809	0.00%
2022/09/22	2	38.33	2	38.85	39.10	0	5,876	0.00%
2022/09/21	2	39.08	3	38.90	38.90	-1	5,857	-0.02%
2022/09/20	7	38.68	9	39.07	39.35	-2	5,801	-0.03%
2022/09/19	49	40.82	45	39.91	38.95	4	5,647	0.07%
2022/09/16	36.1	41.30	41	41.35	41.60	-4.9	5,366	-0.09%
2022/09/15	23	39.80	20	40.15	39.20	3	4,783	0.06%
2022/09/12	5	37.85	7	38.90	39.20	-2	4,743	-0.04%
2022/09/08	1	36.75	1	37.30	37.30	0	4,754	0.00%
2022/09/06	30	37.60	2	36.90	37.00	28	4,806	0.58%
2022/09/05	1	38.60	0	0.00	38.15	1	4,777	0.02%
2022/09/02	29	40.32	30	41.10	40.30	-1	4,717	-0.02%
2022/09/01	1	40.00	1	40.80	39.55	0	4,520	0.00%
2022/08/31	9	39.18	8	39.28	39.15	1	4,456	0.02%
2022/08/30	0	0.00	10	38.23	38.15	-10	4,752	-0.21%
2022/08/29	30.2	38.15	47	38.23	37.80	-16.8	4,845	-0.35%
2022/08/26	82	40.12	1	40.00	39.60	81	4,835	1.68%
2022/08/25	0	0.00	1	38.75	38.75	-1	4,848	-0.02%
2022/08/23	6	37.98	7	37.82	38.35	-1	5,152	-0.02%
2022/08/22	0.2	38.45	0	0.00	38.40	0.2	5,192	0.00%
2022/08/19	30	39.57	0	0.00	39.45	30	5,279	0.57%
2022/08/17	10	39.30	10	39.70	39.70	0	5,298	0.00%
2022/08/16	30	39.20	30	39.28	39.15	0	5,267	0.00%
2022/08/15	20	39.10	20	38.85	39.10	0	5,227	0.00%
2022/08/12	1	38.15	0	0.00	38.05	1	5,186	0.02%
2022/08/11	1	39.25	1	37.90	37.90	0	5,185	0.00%
2022/08/10	1.2	37.94	2	38.23	38.25	-0.8	5,096	-0.02%
2022/08/08	5	37.18	2	37.25	37.55	3	5,119	0.06%
2022/08/05	41	37.71	54	37.39	37.60	-13	5,162	-0.25%
2022/08/04	0	0.00	1	35.15	35.95	-1	5,183	-0.02%
2022/08/02	3.2	36.43	0	0.00	36.50	3.2	5,192	0.06%
2022/08/01	2	38.48	1	38.30	38.35	1	5,145	0.02%
2022/07/29	20	37.23	10	37.30	37.20	10	5,100	0.20%
2022/07/27	0	0.00	2	36.50	36.65	-2	5,139	-0.04%
2022/07/26	3	36.47	1	36.30	36.15	2	5,173	0.04%
2022/07/25	1	36.95	2	37.00	37.00	-1	5,183	-0.02%
2022/07/22	36	37.52	34	38.15	36.80	2	5,224	0.04%
2022/07/21	20	37.25	20	36.90	37.35	0	5,315	0.00%
2022/07/20	1	36.50	0	0.00	36.05	1	5,269	0.02%
2022/07/19	7.2	36.16	6	35.95	35.95	1.2	5,357	0.02%
2022/07/18	11	36.41	15	35.77	36.10	-4	5,373	-0.07%
2022/07/15	15	36.42	1	36.15	36.00	14	5,369	0.26%
2022/07/14	25	34.57	23	35.83	36.30	2	5,204	0.04%
2022/07/12	4	32.33	1.1	33.02	32.25	2.9	5,178	0.06%
2022/07/08	56	33.62	48	33.79	33.60	8	5,283	0.15%
2022/07/07	1	30.85	13	31.40	31.50	-12	5,211	-0.23%
2022/07/06	17.1	31.67	2	30.48	30.25	15.1	5,275	0.29%
2022/07/05	12	31.53	17	31.55	31.95	-5	5,373	-0.09%
2022/07/04	10	31.34	0	0.00	31.00	10	5,410	0.18%
2022/07/01	6.2	32.84	10	32.74	31.70	-3.9	5,539	-0.07%
2022/06/30	2.1	35.20	0	0.00	34.00	2.1	5,642	0.04%
2022/06/29	0	0.00	11	35.92	35.90	-11	5,690	-0.19%
2022/06/28	0	0.00	4	36.35	36.80	-4	5,901	-0.07%
2022/06/24	1	37.50	1	37.25	36.85	0	6,996	0.00%
2022/06/23	3	36.95	3.1	36.17	35.95	-0.1	7,501	0.00%
2022/06/22	0	0.00	1	36.50	35.60	-1	8,370	-0.01%
2022/06/21	5	36.80	5	36.00	36.70	0	9,175	0.00%
2022/06/20	3	35.93	3	35.24	35.10	0	9,495	0.00%
2022/06/16	2	38.90	3	38.15	37.40	-1	9,509	-0.01%
2022/06/13	1	38.75	0	0.00	38.80	1	9,597	0.01%
2022/06/10	0	0.00	5	39.79	40.00	-5	9,611	-0.05%
2022/06/09	0	0.00	2	40.43	40.60	-2	9,630	-0.02%
2022/06/08	12	41.77	4	41.53	41.25	8	9,651	0.08%
2022/06/02	1	40.50	1	40.65	40.00	0	9,466	0.00%
2022/06/01	3	42.18	1	41.75	40.75	2	9,549	0.02%
2022/05/30	20	39.25	20	39.10	39.15	0	9,594	0.00%
2022/05/27	1	38.80	2	38.78	38.10	-1	9,640	-0.01%
2022/05/26	1	37.60	0	0.00	37.40	1	9,685	0.01%
2022/05/25	3	38.48	3	38.65	38.80	0	9,758	0.00%
2022/05/24	0	0.00	1	38.90	37.50	-1	9,920	-0.01%
2022/05/20	1	38.45	1	38.75	38.35	0	10,206	0.00%
2022/05/19	0	0.00	1	37.40	38.40	-1	10,389	-0.01%
2022/05/18	10.2	38.74	10	38.55	38.40	0.2	10,582	0.00%
2022/05/17	0	0.00	1	37.95	38.10	-1	11,380	-0.01%
2022/05/16	8	37.71	7	37.59	37.35	1	11,789	0.01%
2022/05/13	6	36.66	8	36.85	36.75	-2	11,807	-0.02%
2022/05/12	7	36.72	4	36.20	35.00	3	11,857	0.03%
2022/05/11	1	38.35	0	0.00	37.30	1	11,831	0.01%
2022/05/10	0	0.00	4.2	37.51	38.25	-4.2	11,976	-0.04%
2022/05/09	2	39.00	9	38.88	38.60	-7	12,027	-0.06%
2022/05/06	7	39.87	1	39.90	39.85	6	12,155	0.05%
2022/05/05	5	41.40	3	41.75	41.00	2	12,278	0.02%
2022/05/04	2	40.33	1	40.20	40.55	1	12,324	0.01%
2022/05/03	3	39.37	11	39.79	39.70	-8	12,455	-0.06%
2022/04/29	1	39.55	3	39.07	39.00	-2	12,634	-0.02%
2022/04/28	15	39.07	9	38.99	38.70	6	12,814	0.05%
2022/04/27	7	38.54	8	38.93	38.65	-1	12,841	-0.01%
2022/04/26	2	40.85	4	41.28	40.70	-2	12,772	-0.02%
2022/04/25	5	41.06	26	40.96	40.95	-21	12,852	-0.16%
2022/04/22	1	43.85	5	42.95	43.25	-4	12,957	-0.03%
2022/04/21	7	43.39	1	43.60	43.60	6	13,093	0.05%
2022/04/20	0	0.00	6	43.16	42.95	-6	13,319	-0.05%
2022/04/19	12.1	42.58	7	42.97	42.05	5.1	13,467	0.04%
2022/04/18	15.1	42.82	5	42.97	42.35	10.1	13,793	0.07%
2022/04/15	0	0.00	2	44.00	43.80	-2	13,993	-0.01%
2022/04/14	6	45.30	2	45.55	45.10	4	14,415	0.03%
2022/04/13	3	44.50	16	44.67	44.50	-13	14,620	-0.09%
2022/04/12	19	43.93	16	43.98	44.20	3	14,967	0.02%
2022/04/11	14	44.39	2	45.03	44.00	12	15,448	0.08%
2022/04/08	7	46.15	58.5	45.87	45.75	-51.5	15,823	-0.33%
2022/04/07	14.1	46.43	11	46.60	45.20	3.1	16,675	0.02%
2022/04/06	31	47.33	7	47.25	47.15	24	16,890	0.14%
2022/04/01	21	46.33	21	46.25	46.10	0	17,214	0.00%
2022/03/31	13	47.97	13.1	47.89	46.80	-0.1	18,222	0.00%
2022/03/30	80	48.70	84	48.68	48.25	-4	19,103	-0.02%
2022/03/29	65	48.06	56	47.24	46.95	9	21,757	0.04%
2022/03/28	33.1	48.08	40	48.02	47.60	-6.9	22,374	-0.03%
2022/03/25	83	47.76	55	47.79	47.65	28	22,255	0.13%
2022/03/24	46	46.79	52	47.31	45.90	-6	21,832	-0.03%
2022/03/23	23	45.42	14	45.31	45.75	9	21,678	0.04%
2022/03/22	11.1	43.24	12	43.16	43.00	-0.9	22,935	0.00%
2022/03/21	1	42.85	0	0.00	42.65	1	24,311	0.00%
2022/03/18	12	43.03	10	43.15	43.30	2	25,021	0.01%
2022/03/17	0	0.00	5	42.60	42.55	-5	25,932	-0.02%
2022/03/16	6	41.67	9	41.53	41.40	-3	26,305	-0.01%
2022/03/15	3	42.08	2	42.25	41.90	1	26,355	0.00%
2022/03/14	1	43.15	1	42.30	43.15	0	26,570	0.00%
2022/03/11	3	42.53	0	0.00	42.10	3	27,074	0.01%
2022/03/10	0.5	43.53	1	44.35	43.35	-0.5	27,079	0.00%
2022/03/09	1	42.25	1	42.65	42.65	0	27,036	0.00%
2022/03/08	1	41.50	1	42.65	41.75	0	27,012	0.00%
2022/03/07	7	43.82	0.3	43.70	43.00	6.7	26,897	0.02%
2022/03/04	2	45.65	3	45.75	45.50	-1	26,779	0.00%
2022/03/03	4	47.80	7	46.91	46.55	-3	26,680	-0.01%
2022/03/02	9	46.26	10.1	46.44	46.90	-1.1	26,600	0.00%
2022/03/01	9	46.39	8	46.68	46.85	1	26,662	0.00%
2022/02/25	3	45.53	3.7	45.41	44.80	-0.6	26,695	0.00%
2022/02/24	10.1	44.43	14	44.46	44.05	-3.9	26,666	-0.01%
2022/02/23	2	46.53	3	46.38	46.50	-1	26,540	0.00%
2022/02/22	10	46.45	5	45.80	45.40	5	26,548	0.02%
2022/02/21	3	47.63	12	48.25	47.75	-9	26,443	-0.03%
2022/02/18	18	47.01	15	47.26	47.95	3	26,335	0.01%
2022/02/17	69	47.98	50.1	48.05	46.70	18.9	26,355	0.07%
2022/02/16	22	46.40	29	47.06	48.15	-7	25,774	-0.03%
2022/02/15	0	0.00	2	44.05	43.80	-2	25,474	-0.01%
2022/02/14	8.1	44.07	9.1	43.96	43.50	-1	25,529	0.00%
2022/02/11	34	45.66	43	45.42	45.70	-9	25,612	-0.04%
2022/02/10	22	45.53	24	45.82	45.20	-2	25,949	-0.01%
2022/02/09	5.2	45.00	4	45.26	45.20	1.2	25,870	0.00%
2022/02/08	16	44.64	10	44.72	44.95	6	25,855	0.02%
2022/02/07	6	42.42	16	43.51	43.90	-10	25,760	-0.04%
2022/01/26	22	41.38	34	41.52	41.60	-12	25,716	-0.05%
2022/01/25	21	42.04	16	40.80	40.80	5	26,178	0.02%
2022/01/24	60	42.24	62	42.53	42.80	-2	26,203	-0.01%
2022/01/21	9	43.06	3.4	43.28	42.55	5.6	26,324	0.02%
2022/01/20	8	44.51	2.1	44.46	44.45	6	26,539	0.02%
2022/01/19	5	44.85	6	44.77	44.80	-1	27,174	0.00%
2022/01/18	13.3	45.68	12.1	45.10	44.80	1.2	27,675	0.00%
2022/01/17	31.2	45.93	35.2	45.40	45.60	-4	27,640	-0.01%
2022/01/14	11	44.81	2	44.45	44.15	9	27,650	0.03%
2022/01/13	40	45.21	34	45.19	45.65	6	27,830	0.02%
2022/01/12	22	46.58	11	46.91	46.00	11	28,004	0.04%
2022/01/11	4	46.63	5	47.55	46.50	-1	27,968	0.00%
2022/01/10	9	48.71	3	48.52	48.70	6	27,612	0.02%
2022/01/07	18	48.31	5.6	48.08	47.75	12.4	27,341	0.05%
2022/01/06	4	49.75	27	49.60	49.60	-23	26,889	-0.09%
2022/01/05	13	51.64	20	51.23	50.40	-7	26,623	-0.03%
2022/01/04	8	51.86	9.1	51.59	52.10	-1.1	26,245	0.00%
2022/01/03	21.2	49.87	25	49.91	50.70	-3.9	25,790	-0.02%
2021/12/30	33	51.45	24.8	51.54	50.30	8.2	25,335	0.03%
2021/12/29	12.7	50.41	4	50.48	50.60	8.7	24,493	0.04%
2021/12/28	18	50.25	50	50.29	50.00	-32	24,195	-0.13%
2021/12/27	38	50.72	37	50.94	51.70	1	23,728	0.00%
2021/12/24	57.4	50.34	44	50.06	49.40	13.4	22,652	0.06%
2021/12/23	214.7	49.74	173.1	50.01	49.90	41.7	21,538	0.19%	大買/大賣/
2021/12/22	36	46.02	41.3	45.54	47.35	-5.3	18,101	-0.03%
2021/12/21	30.2	43.37	99	43.61	43.05	-68.8	17,170	-0.40%
2021/12/20	46	45.15	40	45.80	45.15	6	16,748	0.04%
2021/12/17	77	45.64	136.7	45.72	45.40	-59.7	16,239	-0.37%	大賣/
2021/12/16	76	46.41	143.3	46.14	46.25	-67.2	15,573	-0.43%	大賣/
2021/12/15	175.3	43.51	118	43.46	43.80	57.3	13,999	0.41%	大買/大賣/
2021/12/14	16	40.78	5	41.38	40.80	11	12,584	0.09%
2021/12/13	22	41.61	155.8	40.88	42.25	-133.8	11,852	-1.13%	大賣/鉅額交易
2021/12/10	6	39.00	5	39.69	38.45	1	10,891	0.01%
2021/12/09	35	38.41	31	38.77	38.30	4	10,460	0.04%
2021/12/08	28	38.51	18	38.76	38.20	10	10,373	0.10%
2021/12/07	11	39.40	57.1	38.65	39.10	-46.1	10,132	-0.45%
2021/12/06	21	37.16	20	36.90	37.20	1	9,605	0.01%
2021/12/01	20	36.48	30	36.32	36.45	-10	9,665	-0.10%
2021/11/30	12	35.82	15	36.23	36.25	-3	9,693	-0.03%
2021/11/29	3	35.18	3	34.68	35.45	0	9,748	0.00%
2021/11/26	3	36.25	3	37.25	35.75	0	9,817	0.00%
2021/11/25	8	37.31	2	37.20	37.10	6	9,738	0.06%
2021/11/24	0	0.00	2	37.93	38.05	-2	9,614	-0.02%
2021/11/23	21	37.35	21	38.03	36.85	0	9,542	0.00%
2021/11/22	1	37.80	1	38.00	37.70	0	9,567	0.00%
2021/11/19	11	37.14	12	37.96	37.35	-1	9,684	-0.01%
2021/11/18	59	37.65	42	37.90	37.55	17	9,701	0.18%
2021/11/17	3	37.18	5	37.65	37.15	-2	9,687	-0.02%
2021/11/16	40	38.28	1.2	39.00	37.30	38.8	9,737	0.40%
2021/11/15	2	37.83	19	38.50	38.40	-17	9,596	-0.18%
2021/11/12	14.2	38.02	8	37.48	37.20	6.2	9,510	0.07%
2021/11/11	1	36.70	6	37.40	36.55	-5	9,519	-0.05%
2021/11/10	8	38.21	11	37.52	37.30	-3	9,529	-0.03%
2021/11/09	62	37.37	38	37.48	37.70	24	9,481	0.25%
2021/11/08	2	35.75	2	35.65	35.50	0	9,209	0.00%
2021/11/05	2	34.58	13	34.93	34.40	-11	9,380	-0.12%
2021/11/03	3	35.57	0	0.00	35.20	3	9,455	0.03%
2021/11/02	35.1	37.63	41	37.12	35.45	-5.9	9,494	-0.06%
2021/11/01	37	37.04	21	37.43	36.80	16	9,020	0.18%
2021/10/29	32	36.88	11	37.08	36.80	21	8,881	0.24%
2021/10/28	8	36.86	9	37.12	36.30	-1	8,571	-0.01%
2021/10/27	55	36.73	37.1	36.59	36.30	18	8,202	0.22%
2021/10/26	4.1	36.32	60	36.35	37.25	-56	7,558	-0.74%
2021/10/25	20	34.26	12	34.78	33.90	8	7,035	0.11%
2021/10/22	8	35.05	19	34.97	34.80	-11	7,167	-0.15%
2021/10/21	61	35.11	44	35.23	35.30	17	7,157	0.24%
2021/10/20	112	35.37	109	34.69	35.30	3	7,123	0.04%	大買/大賣/
2021/10/19	47	33.15	48	33.18	33.00	-1	6,882	-0.01%
2021/10/18	1	32.20	1	32.20	32.20	0	6,882	0.00%
2021/10/15	10	31.80	12	31.50	31.85	-2	7,015	-0.03%
2021/10/13	1	29.95	1	30.80	29.90	0	7,365	0.00%
2021/10/08	27	31.61	24	32.76	31.30	3	7,645	0.04%
2021/10/07	0	0.00	2	31.30	31.65	-2	7,809	-0.03%
2021/10/06	10	31.50	0	0.00	30.55	10	8,574	0.12%
2021/10/05	42	30.11	51	30.19	30.60	-9	9,372	-0.10%
2021/10/04	4	29.11	11	29.24	29.00	-7	9,871	-0.07%
2021/10/01	1	31.05	1	30.35	30.45	0	10,423	0.00%
2021/09/30	0	0.00	1	32.00	32.15	-1	11,451	-0.01%
2021/09/29	2	31.20	1	31.60	31.30	1	11,934	0.01%
2021/09/28	1	32.55	0	0.00	32.35	1	12,399	0.01%
2021/09/27	2	33.65	0	0.00	33.25	2	12,598	0.02%
2021/09/24	2	32.60	0	0.00	32.70	2	12,832	0.02%
2021/09/23	1	33.00	0	0.00	32.05	1	13,219	0.01%
2021/09/22	1	30.35	2	31.58	31.50	-1	13,700	-0.01%
2021/09/15	1	32.30	1	32.50	32.60	0	16,277	0.00%
2021/09/13	10	32.85	10	33.40	32.65	0	16,735	0.00%
2021/09/10	0	0.00	4	33.05	32.85	-4	16,909	-0.02%
2021/09/09	1	32.85	0	0.00	33.00	1	17,150	0.01%
2021/09/08	0	0.00	2	32.15	32.05	-2	17,334	-0.01%
2021/09/07	2	32.78	1	33.05	33.45	1	17,836	0.01%
2021/09/06	6	34.10	0	0.00	33.45	6	18,298	0.03%
2021/09/03	3	34.52	3	34.78	34.90	0	18,328	0.00%
2021/09/02	1	35.05	1	34.60	34.45	0	18,386	0.00%
2021/09/01	4	36.64	2	36.35	35.80	2	18,456	0.01%
2021/08/31	13	36.06	12	36.27	35.95	1	18,438	0.01%
2021/08/30	0	0.00	2	35.90	35.90	-2	18,637	-0.01%
2021/08/27	10	36.34	9.2	36.25	35.65	0.9	18,817	0.00%
2021/08/26	0.2	36.75	0	0.00	36.85	0.2	19,040	0.00%
2021/08/25	34	36.19	50	35.39	36.10	-16	19,122	-0.08%
2021/08/24	17	35.13	14	35.44	34.25	3	19,301	0.02%
2021/08/23	13	34.73	15	34.69	34.90	-2	19,627	-0.01%
2021/08/20	14	33.50	13	33.82	34.05	1	19,925	0.01%
2021/08/19	6	33.73	5	33.89	32.50	1	20,009	0.00%
2021/08/18	43	32.75	44	32.58	34.45	-1	20,301	0.00%
2021/08/17	2	33.58	43	33.41	31.80	-41	20,427	-0.20%
2021/08/16	3	34.57	3	34.37	34.10	0	20,432	0.00%
2021/08/13	10	36.74	3	36.98	35.80	7	20,452	0.03%
2021/08/12	11	38.24	1	38.65	38.25	10	20,523	0.05%
2021/08/11	69	37.98	72	38.50	38.95	-3	20,594	-0.01%
2021/08/10	36	37.88	37	38.33	37.65	-1	20,667	0.00%
2021/08/09	3.1	37.57	1	37.60	37.05	2.1	20,854	0.01%
2021/08/06	0	0.00	6	38.07	37.60	-6	21,081	-0.03%
2021/08/05	5	36.50	0	0.00	36.60	5	21,273	0.02%
2021/08/03	1	37.55	0	0.00	37.65	1	22,054	0.00%
2021/08/02	4	37.81	1	37.40	38.00	3	22,273	0.01%
2021/07/30	26	38.53	12	38.59	37.90	14	22,477	0.06%
2021/07/29	3	38.35	3	38.65	38.40	0	22,689	0.00%
2021/07/28	4	36.93	2	37.73	38.10	2	22,900	0.01%
2021/07/27	20	40.85	14	39.59	39.65	6	23,195	0.03%
2021/07/26	16	41.75	27	41.19	41.60	-11	23,492	-0.05%
2021/07/23	28	39.61	28	40.01	40.05	0	24,314	0.00%
2021/07/22	42	39.13	47	39.32	38.90	-5	24,927	-0.02%
2021/07/21	30	38.43	35	38.62	37.75	-5	25,844	-0.02%
2021/07/20	9	38.07	4	38.30	37.75	5	25,772	0.02%
2021/07/19	10	40.21	31	39.95	39.80	-21	25,664	-0.08%
2021/07/16	24	40.99	14	41.45	40.50	10	25,559	0.04%
2021/07/15	18	40.90	14	41.33	40.90	4	25,443	0.02%
2021/07/14	51	41.11	29	41.46	40.45	22	25,327	0.09%
2021/07/13	74	43.47	79	43.80	41.35	-5	25,095	-0.02%
2021/07/12	64	42.74	54	43.07	43.15	10	24,316	0.04%
2021/07/09	38	42.53	10	42.29	41.20	28	23,498	0.12%
2021/07/08	51	41.44	66	41.92	42.40	-15	22,982	-0.07%
2021/07/07	50	41.80	46	41.35	40.80	4	22,452	0.02%
2021/07/06	5	41.35	45	41.79	43.00	-40	21,586	-0.19%
2021/07/05	34	39.36	36	39.65	39.10	-2	21,259	-0.01%
2021/07/02	16	37.65	11	37.77	37.60	5	21,926	0.02%
2021/07/01	20	37.80	23	37.35	36.90	-3	21,974	-0.01%
2021/06/30	31	38.60	15	38.68	38.15	16	21,976	0.07%
2021/06/29	14	39.21	19	39.36	37.25	-5	21,852	-0.02%
2021/06/28	101	40.45	83	40.36	39.75	18	21,547	0.08%	大買/
2021/06/25	17	38.47	27	39.26	39.80	-10	20,099	-0.05%
2021/06/24	26	35.64	18	36.39	36.20	8	19,674	0.04%
2021/06/23	32	35.34	32	34.78	35.80	0	19,435	0.00%
2021/06/22	10	34.11	1	33.35	33.40	9	19,356	0.05%
2021/06/21	12	34.50	1	34.30	34.05	11	19,369	0.06%
2021/06/18	22.6	36.37	37	36.59	35.85	-14.4	19,561	-0.07%
2021/06/17	7	36.15	11	36.06	36.30	-4	21,100	-0.02%
2021/06/16	17	35.87	11	35.96	35.25	6	22,480	0.03%
2021/06/15	13	36.11	18	36.20	36.55	-5	23,594	-0.02%
2021/06/11	1	33.25	5	34.30	33.25	-4	24,009	-0.02%
2021/06/10	0	0.00	3	33.15	33.20	-3	24,903	-0.01%
2021/06/09	12	34.04	2	34.30	33.25	10	25,010	0.04%
2021/06/08	3	34.65	5	34.91	34.75	-2	24,966	-0.01%
2021/06/07	10	35.03	4	35.43	34.30	6	24,939	0.02%
2021/06/04	7	36.43	8	36.66	36.10	-1	24,757	0.00%
2021/06/03	14	36.48	14	37.03	36.20	0	24,630	0.00%
2021/06/02	7	35.75	22	36.07	35.40	-15	24,417	-0.06%
2021/06/01	40	36.80	24	36.83	36.70	16	24,292	0.07%
2021/05/31	11	36.24	15	36.63	36.40	-4	24,079	-0.02%
2021/05/28	13	33.45	8	33.26	33.80	5	24,205	0.02%
2021/05/27	4	30.93	9	31.14	30.75	-5	24,751	-0.02%
2021/05/26	13	30.34	4	30.75	30.40	9	24,713	0.04%
2021/05/25	45	31.15	41	30.15	31.15	4	24,380	0.02%
2021/05/24	11	28.24	12	28.66	28.35	-1	24,247	0.00%
2021/05/21	1	27.75	5	28.50	27.90	-4	24,179	-0.02%
2021/05/20	49	27.63	51	27.84	26.65	-2	24,303	-0.01%
2021/05/19	5	27.50	3	27.58	27.65	2	24,174	0.01%
2021/05/18	7	27.45	3	27.82	28.15	4	24,050	0.02%
2021/05/17	0	0.00	13	26.00	25.60	-13	23,768	-0.05%
2021/05/14	13	29.65	5	30.32	28.40	8	23,502	0.03%
2021/05/13	10	30.32	1	30.00	29.85	9	23,224	0.04%
2021/05/12	18	30.52	35	31.13	30.40	-17	22,926	-0.07%
2021/05/11	12	32.48	20.1	32.37	32.10	-8.1	22,378	-0.04%
2021/05/10	4	35.65	5	35.78	35.30	-1	22,094	0.00%
2021/05/07	4	35.20	2.1	35.37	36.95	1.9	21,966	0.01%
2021/05/06	37	34.86	39	35.39	34.30	-2	21,867	-0.01%
2021/05/05	13.2	36.60	68	36.71	34.45	-54.8	21,673	-0.25%
2021/05/04	35.3	35.21	31	36.72	36.10	4.3	21,592	0.02%
2021/05/03	10	39.65	2	40.38	38.70	8	21,235	0.04%
2021/04/29	48.6	46.09	36	45.55	42.95	12.6	20,791	0.06%
2021/04/28	26	43.53	62.5	44.60	45.10	-36.5	19,829	-0.18%
2021/04/27	88.2	41.40	29	42.45	41.00	59.2	19,229	0.31%
2021/04/23	0	0.00	9	35.58	36.30	-9	18,508	-0.05%
2021/04/22	1	35.30	1	35.40	33.00	0	18,616	0.00%
2021/04/21	7	33.82	3.9	33.86	34.40	3.1	18,814	0.02%
2021/04/19	4	35.13	4	36.40	34.50	0	19,413	0.00%
2021/04/16	0.3	36.60	1	36.40	36.40	-0.8	20,088	0.00%
2021/04/15	1	34.75	1.6	35.34	35.70	-0.6	20,268	0.00%
2021/04/14	0	0.00	2	34.30	35.10	-2	20,395	-0.01%
2021/04/13	2	38.90	2	38.90	37.00	0	20,488	0.00%
2021/04/12	0	35.90	2.4	35.42	38.00	-2.4	20,566	-0.01%
2021/04/09	23	37.80	24	39.09	37.80	-1	20,758	0.00%
2021/04/08	99	41.85	49	42.23	41.95	50	20,895	0.24%
2021/04/07	16.3	38.21	6	38.30	38.90	10.3	19,783	0.05%
2021/04/06	3	34.03	14	34.75	35.40	-11	19,602	-0.06%
2021/04/01	17	30.57	13	31.20	32.20	4	19,483	0.02%
2021/03/31	15	29.03	5	29.53	29.30	10	19,341	0.05%
2021/03/30	11	29.06	15.1	28.05	29.30	-4.1	19,307	-0.02%
2021/03/29	5.1	26.65	8	26.68	26.95	-2.9	19,141	-0.02%
2021/03/25	0	0.00	3	26.53	25.75	-3	19,364	-0.02%
2021/03/24	2	25.10	1	25.30	25.30	1	20,185	0.00%
2021/03/23	8.4	24.29	11	24.01	24.45	-2.6	20,830	-0.01%
2021/03/22	62.1	26.89	61.9	26.35	26.00	0.3	20,580	0.00%
2021/03/19	242	25.22	243.2	24.86	25.55	-1.2	19,048	-0.01%	大買/大賣/
2021/03/18	147	22.82	111	22.73	23.25	36	17,938	0.20%	大買/大賣/
2021/03/17	34.1	20.56	61	20.92	21.15	-26.9	16,444	-0.16%
2021/03/16	16.6	19.44	58	19.70	19.25	-41.5	15,750	-0.26%
2021/03/15	6	18.52	5	18.48	18.50	1	14,969	0.01%
2021/03/12	2	18.00	2	17.88	17.90	0	15,063	0.00%
2021/03/11	3	17.40	0	0.00	17.70	3	15,623	0.02%
2021/03/10	2	17.10	4	17.00	17.00	-2	15,916	-0.01%
2021/03/09	4	16.59	0	0.00	17.10	4	16,439	0.02%
2021/03/08	13	16.80	6	16.95	16.80	7	17,152	0.04%
2021/03/05	1	17.45	0	0.00	17.30	1	17,645	0.01%
2021/03/04	10	17.32	1	17.25	17.35	9	17,670	0.05%
2021/03/03	32	18.46	27	18.15	17.80	5	17,605	0.03%
2021/03/02	53	19.30	70	19.39	19.45	-17	17,445	-0.10%
2021/02/26	14	17.83	15	17.92	17.85	-1	16,612	-0.01%
2021/02/25	0	0.00	2	17.70	17.55	-2	16,460	-0.01%
2021/02/24	3	17.80	2	17.78	17.50	1	16,430	0.01%
2021/02/23	1	17.60	37	17.51	17.50	-36	16,298	-0.22%
2021/02/22	11	17.89	5	18.16	17.70	6	16,355	0.04%
2021/02/19	22	17.12	0	0.00	17.25	22	16,104	0.14%
2021/02/18	0	0.00	2	16.83	16.85	-2	16,065	-0.01%
2021/02/05	2	15.90	0	0.00	15.80	2	15,950	0.01%
2021/02/04	0	0.00	10	16.20	16.10	-10	16,037	-0.06%
2021/02/03	0	0.00	1	16.05	16.10	-1	16,018	-0.01%
2021/02/01	4	16.36	0	0.00	16.20	4	16,069	0.02%
2021/01/29	2	17.15	1	17.40	16.50	1	16,124	0.01%
2021/01/28	0	0.00	3	17.20	17.05	-3	16,239	-0.02%
2021/01/27	0	0.00	1	16.35	16.65	-1	16,178	-0.01%
2021/01/26	33	16.58	32	16.83	16.25	1	16,403	0.01%
2021/01/25	1	16.10	6	15.95	15.95	-5	16,194	-0.03%
2021/01/21	31	16.62	1	16.70	15.90	30	16,017	0.19%
2021/01/20	42	17.12	45	16.62	16.40	-3	15,875	-0.02%
2021/01/19	9	17.58	5	17.80	17.55	4	15,684	0.03%
2021/01/18	12	17.32	5	17.25	17.20	7	15,497	0.05%
2021/01/15	12	18.17	13.2	18.09	17.80	-1.2	15,367	-0.01%
2021/01/14	0.2	18.25	12	18.24	18.25	-11.8	15,141	-0.08%
2021/01/12	21	17.94	6	18.06	17.10	15	14,844	0.10%
2021/01/11	1	17.60	12	17.69	18.25	-11	14,511	-0.08%
2021/01/08	7	16.93	2	17.08	16.75	5	14,277	0.04%
2021/01/07	0	0.00	1	16.75	16.70	-1	14,733	-0.01%
2021/01/06	3	16.10	17	16.49	16.00	-14	14,688	-0.10%
2021/01/05	12	16.71	2	16.80	16.55	10	14,508	0.07%
2021/01/04	15	17.22	3	16.98	16.95	12	14,338	0.08%
2020/12/31	3	16.65	18	16.67	16.30	-15	13,928	-0.11%
2020/12/30	3	16.25	89	16.25	16.15	-86	13,640	-0.63%
2020/12/29	3	16.17	1	16.35	16.15	2	13,589	0.01%
2020/12/28	8	16.03	12	16.13	16.15	-4	13,565	-0.03%
2020/12/25	0	0.00	10	16.58	16.50	-10	13,417	-0.07%
2020/12/24	41	16.37	54	16.35	16.30	-13	13,307	-0.10%
2020/12/23	142	15.80	135	15.82	15.85	7	13,152	0.05%	大買/大賣/
2020/12/22	66	16.34	44	16.44	15.70	22	13,100	0.17%
2020/12/21	47	16.64	48	16.74	16.55	-1	12,998	-0.01%
2020/12/18	48	16.93	49	16.92	16.70	-1	13,098	-0.01%
2020/12/17	16	16.64	34	16.75	17.35	-18	12,820	-0.14%
2020/12/16	9	15.91	9	15.95	15.80	0	12,522	0.00%
2020/12/15	9	15.98	7	16.02	15.80	2	12,475	0.02%
2020/12/14	63	16.07	74	15.96	16.20	-11	12,329	-0.09%
2020/12/11	49	15.40	44	15.39	15.30	5	11,888	0.04%
2020/12/10	33	15.63	47	15.77	15.45	-14	11,707	-0.12%
2020/12/09	62	15.51	35	15.48	15.35	27	11,550	0.23%
2020/12/08	19	15.74	24	15.92	15.80	-5	11,360	-0.04%
2020/12/07	16	15.82	22	15.82	16.00	-6	11,045	-0.05%
2020/12/04	20	15.40	14	15.39	15.50	6	10,384	0.06%
2020/12/03	125	15.26	142	15.31	15.15	-17	10,014	-0.17%	大買/大賣/
2020/12/02	51	14.46	46	14.25	14.60	5	9,500	0.05%
2020/12/01	1	13.75	200	13.76	14.20	-199	8,759	-2.27%	大賣/鉅額交易
2020/11/30	1	12.70	10	12.73	12.95	-9	8,208	-0.11%
2020/11/27	159	12.60	31	12.50	12.60	128	8,177	1.57%	大買/鉅額交易
2020/11/26	1	12.40	5	12.78	12.35	-4	8,290	-0.05%
2020/11/25	0	12.55	2	12.25	12.00	-2	7,863	-0.03%
2020/11/24	10	12.00	12	12.09	11.90	-2	7,777	-0.03%
2020/11/23	1	11.85	3	11.93	11.90	-2	7,737	-0.03%
2020/11/20	6	11.98	6	11.88	11.85	0	7,713	0.00%
2020/11/19	2	11.98	5.7	12.01	11.95	-3.7	7,714	-0.05%
2020/11/18	10	11.55	139	11.59	11.50	-129	7,661	-1.68%	大賣/鉅額交易
2020/11/17	59	11.55	0	0.00	11.70	59	7,784	0.76%
2020/11/13	1	11.40	21	11.30	11.40	-20	7,779	-0.26%
2020/11/12	39	11.35	19	11.58	11.40	20	7,793	0.26%
2020/11/11	0	0.00	26	11.93	12.00	-26	7,663	-0.34%
2020/11/10	5	11.90	2	12.10	11.60	3	7,638	0.04%
2020/11/09	4	12.00	1	12.10	11.95	3	7,582	0.04%
2020/11/06	2	12.38	0	0.00	12.15	2	7,633	0.03%
2020/11/05	16	12.36	16	12.40	12.40	0	7,524	0.00%
2020/11/04	6	12.00	7	12.10	12.15	-1	7,283	-0.01%
2020/11/03	53	12.38	52	12.41	12.05	1	7,167	0.01%
2020/10/28	7	11.79	1	11.60	11.55	6	6,764	0.09%
2020/10/27	2	11.88	2	12.03	11.85	0	6,709	0.00%
2020/10/26	1	12.00	10	12.15	11.95	-9	6,669	-0.13%
2020/10/23	13	12.01	2	12.05	12.00	11	6,583	0.17%
2020/10/22	2	11.88	2	12.10	11.95	0	6,535	0.00%
2020/10/21	17	12.08	7	12.04	12.05	10	6,496	0.15%
2020/10/20	13	12.07	1	12.20	12.20	12	6,428	0.19%
2020/10/19	4	11.78	7	12.15	12.25	-3	6,340	-0.05%
2020/10/16	106	12.36	79	12.26	11.50	27	6,182	0.44%	大買/
2020/10/15	6	12.33	40	12.39	12.40	-34	5,884	-0.58%
2020/10/14	11	11.02	6	11.34	11.30	5	5,207	0.10%
2020/10/13	2	10.45	0	0.00	10.40	2	5,081	0.04%
2020/10/08	7	10.49	0	0.00	10.45	7	5,104	0.14%
2020/10/06	1	10.40	0	0.00	10.40	1	5,482	0.02%
2020/10/05	1	10.05	13	10.34	10.40	-12	5,580	-0.22%
2020/09/30	10	10.00	0	0.00	10.05	10	5,524	0.18%
2020/09/29	1	10.20	0	0.00	10.05	1	5,539	0.02%
2020/09/28	1	10.10	0	0.00	10.20	1	5,547	0.02%
2020/09/24	15	9.99	0	0.00	9.90	15	5,572	0.27%
2020/09/23	22	10.93	2	11.13	10.50	20	5,481	0.36%
2020/09/22	23	12.13	15	11.55	11.50	8	5,275	0.15%
2020/09/21	10	11.32	50	11.83	12.00	-40	4,595	-0.87%
2020/09/18	0	0.00	9	10.84	10.95	-9	4,053	-0.22%
2020/09/17	4	10.65	18	10.74	10.50	-14	3,951	-0.35%
2020/09/16	0	0.00	5	10.40	10.40	-5	3,812	-0.13%
2020/09/14	20	10.30	13	10.15	10.10	7	3,746	0.19%
2020/09/11	2	9.82	0	0.00	9.75	2	3,660	0.05%
2020/09/09	0	0.00	0.2	10.10	10.15	-0.2	3,622	0.00%
2020/09/07	0	0.00	10	10.30	10.15	-10	3,584	-0.28%
2020/09/03	2	10.35	0	0.00	10.10	2	3,464	0.06%
2020/09/01	28	10.48	10	9.98	10.35	18	3,458	0.52%
2020/08/31	0	0.00	5	9.71	9.74	-5	3,241	-0.15%
2020/08/25	2	9.73	12	9.72	9.68	-10	3,253	-0.31%
2020/08/24	13	9.94	3	9.94	9.75	10	3,292	0.30%
2020/08/21	15	9.69	40	9.75	9.86	-25	3,349	-0.75%
2020/08/20	9	9.11	0	0.00	9.03	9	3,197	0.28%
2020/08/19	0	0.00	22	9.73	9.58	-22	3,148	-0.70%
2020/08/17	0	0.00	2	9.38	9.42	-2	3,046	-0.07%
2020/08/12	0	0.00	19	9.41	9.47	-19	2,993	-0.63%
2020/08/11	0	0.00	3	9.17	9.11	-3	2,878	-0.10%
2020/08/06	10	9.32	0	0.00	9.13	10	2,864	0.35%
2020/08/05	0	0.00	7	9.35	9.29	-7	2,857	-0.24%
2020/08/03	4	9.01	0	0.00	8.98	4	2,838	0.14%
2020/07/30	0	0.00	4	8.96	8.96	-4	2,841	-0.14%
2020/07/28	2	8.58	2	8.50	8.47	0	2,838	0.00%
2020/07/27	8	8.76	3	8.95	8.76	5	2,827	0.18%
2020/07/24	19	8.97	0	0.00	8.95	19	2,825	0.67%
2020/07/23	0	0.00	4	9.39	9.28	-4	2,798	-0.14%
2020/07/22	18	9.25	0	0.00	9.35	18	2,797	0.64%
2020/07/21	29	9.39	15	9.76	9.20	14	2,765	0.51%
2020/07/20	6	9.02	13	9.06	9.20	-7	2,543	-0.28%
2020/07/17	18	9.18	1	9.33	9.01	17	2,529	0.67%
2020/07/16	4	9.37	0	0.00	9.35	4	2,500	0.16%
2020/07/15	12	9.54	19	9.47	9.29	-7	2,486	-0.28%
2020/07/14	33	9.75	7	9.84	9.51	26	2,461	1.06%
2020/07/13	15	9.83	28	9.65	10.00	-13	2,334	-0.56%
2020/07/10	15	9.13	9	9.42	9.12	6	2,047	0.29%
2020/07/09	10	9.39	5	9.43	9.34	5	1,934	0.26%
2020/07/08	13	9.27	1	9.30	9.28	12	1,897	0.63%
2020/07/07	24	9.28	10	9.29	9.26	14	1,865	0.75%
2020/07/06	44	9.34	5	9.30	9.23	39	1,816	2.15%
2020/07/03	15	9.23	32	9.29	9.44	-17	1,763	-0.96%
2020/07/02	20	9.25	0	0.00	9.23	20	1,668	1.20%
2020/07/01	31	8.87	0	0.00	9.10	31	1,598	1.94%
2020/06/30	0	0.00	10	8.63	8.63	-10	1,448	-0.69%
2020/06/29	0	0.00	3	7.95	7.85	-3	1,339	-0.22%
2020/06/24	10	7.90	0	0.00	7.94	10	1,326	0.75%
2020/06/19	10	8.06	0	0.00	8.03	10	1,321	0.76%
2020/06/17	3	8.08	8	7.99	8.01	-5	1,316	-0.38%
2020/06/16	3	7.90	0	0.00	7.94	3	1,327	0.23%
2020/06/15	0	0.00	2	7.69	7.69	-2	1,361	-0.15%
2020/06/11	5	8.19	0	0.00	7.90	5	1,374	0.36%
2020/06/10	6	8.30	0	0.00	8.26	6	1,361	0.44%
2020/06/09	10	8.34	2	8.20	8.19	8	1,376	0.58%
2020/06/08	7	7.89	15	8.39	8.54	-8	1,319	-0.61%
2020/06/03	0	0.00	2	7.89	7.76	-2	1,200	-0.17%
2020/06/02	9	7.76	5	7.79	7.75	4	1,177	0.34%
2020/06/01	0	0.00	6	7.41	7.42	-6	1,126	-0.53%
2020/05/29	3	7.67	6	7.72	7.50	-3	1,105	-0.27%
2020/05/28	14	7.60	24	7.86	7.86	-10	1,033	-0.97%
2020/05/25	6	6.84	0	0.00	6.84	6	867	0.69%
2020/05/15	5	6.84	0	0.00	6.74	5	817	0.61%
2020/05/13	15	6.98	0	0.00	7.09	15	804	1.86%
2020/04/29	0	0.00	11	7.01	7.20	-11	743	-1.48%
2020/04/28	0	0.00	11	6.83	6.90	-11	736	-1.49%
2020/04/27	0	0.00	10	6.76	6.76	-10	748	-1.34%
2020/04/20	0	0.00	2	6.91	6.89	-2	788	-0.25%
2020/04/17	10	6.98	0	0.00	6.93	10	809	1.23%
2020/04/15	30	6.74	0	0.00	6.96	30	783	3.83%
2020/04/14	1	6.49	0	0.00	6.53	1	792	0.13%
2020/04/13	0	0.00	15	6.36	6.34	-15	797	-1.88%
2020/04/10	2	6.40	0	0.00	6.38	2	802	0.25%
2020/04/09	10	6.38	0	0.00	6.37	10	832	1.20%
2020/04/07	5	6.21	0	0.00	6.16	5	829	0.60%
2020/04/01	0	5.88	0	0.00	5.93	0	844	0.00%
2020/03/27	0	5.82	0	0.00	5.82	0	913	0.00%
2020/03/24	0	5.63	0	0.00	5.42	0	1,009	0.00%
2020/03/20	0	0.00	4	5.26	5.36	-4	1,033	-0.39%
2020/03/16	4	6.47	0	0.00	6.17	4	970	0.41%
2020/03/13	0	0.00	3	6.52	6.57	-3	980	-0.31%
2020/03/06	5	8.21	0	0.00	8.22	5	1,079	0.46%
2020/03/05	5	8.40	0	0.00	8.33	5	1,091	0.46%
2020/03/04	3	8.23	0	0.00	8.22	3	1,106	0.27%
2020/02/27	10	8.20	0	0.00	8.20	10	1,286	0.78%
2020/02/24	13	8.58	0	0.00	8.49	13	1,284	1.01%
2020/02/17	10	8.43	0	0.00	8.49	10	1,314	0.76%
2020/02/14	3	8.54	0	0.00	8.49	3	1,317	0.23%
2020/02/06	3	8.85	0	0.00	8.81	3	1,331	0.23%
2020/01/30	10	9.01	3	9.01	8.83	7	1,283	0.55%
2020/01/20	0	0.00	1	9.72	9.74	-1	1,265	-0.08%
2020/01/15	3	9.80	0	9.84	9.84	3	1,273	0.24%
2020/01/14	1	9.53	0	0.00	9.43	1	1,218	0.08%
2020/01/13	1	9.46	0	0.00	9.40	1	1,205	0.08%
2020/01/08	10	9.73	0	0.00	9.62	10	1,176	0.85%
2020/01/06	5	9.81	0	0.00	9.76	5	1,147	0.44%
2020/01/03	5	9.94	0	0.00	9.90	5	1,139	0.44%
2019/12/31	2	10.18	0	0.00	10.20	2	1,104	0.18%
2019/12/30	1	10.30	0	0.00	10.30	1	1,094	0.09%
2019/12/20	0	0.00	6	10.20	10.15	-6	935	-0.64%
2019/12/19	10	9.90	0	0.00	9.90	10	890	1.12%
2019/12/13	6	9.88	0	0.00	9.83	6	901	0.67%
2019/12/11	0	0.00	12	10.05	9.98	-12	885	-1.35%
2019/12/09	3	10.00	0	0.00	9.98	3	852	0.35%
2019/12/06	3	9.90	1	9.93	9.88	2	843	0.24%
2019/12/05	0	0.00	2	10.20	9.98	-2	820	-0.24%
2019/12/03	0	0.00	5	9.43	9.48	-5	685	-0.73%
2019/12/02	6	9.40	1	9.40	9.43	5	685	0.73%
2019/11/28	7	9.78	3	9.72	9.65	4	654	0.61%
2019/11/27	4	9.65	0	0.00	9.65	4	559	0.72%
2019/11/26	0	0.00	5	9.50	9.46	-5	516	-0.97%
2019/11/05	0	0.00	1	8.67	8.72	-1	488	-0.20%
2019/09/05	0	0.00	1	9.03	9.03	-1	504	-0.20%
2019/09/03	1	8.93	0	0.00	8.91	1	504	0.20%
2019/09/02	2	8.88	0	0.00	8.91	2	505	0.40%
2019/08/08	5	8.19	1	8.19	8.20	4	480	0.83%
2019/07/30	6	8.94	0	0.00	8.94	6	505	1.19%
2019/07/26	0	0.00	5	9.15	9.13	-5	508	-0.98%
2019/07/19	5	9.05	0	0.00	9.06	5	527	0.95%
2019/07/17	9	9.04	0	0.00	9.11	9	539	1.67%
2019/07/10	9	9.20	15	9.25	9.20	-6	631	-0.95%
2019/05/31	0	0.00	10	9.18	9.28	-10	1,480	-0.68%
2019/05/22	10	9.10	0	0.00	9.16	10	1,791	0.56%
2019/05/17	1	8.96	0	0.00	8.93	1	1,863	0.05%
2019/05/10	2	9.92	0	0.00	9.75	2	1,852	0.11%
2019/05/02	0	0.00	13	10.25	10.25	-13	1,870	-0.69%
2019/04/29	7	10.20	0	0.00	10.15	7	1,868	0.37%
2019/04/25	0	0.00	5	10.60	10.60	-5	1,879	-0.27%
2019/04/15	25	10.65	0	0.00	10.75	25	1,877	1.33%
2019/04/12	5	10.65	0	0.00	10.55	5	1,875	0.27%
2019/03/25	1	10.45	0	0.00	10.45	1	1,913	0.05%
2019/03/20	2	10.90	0	0.00	10.85	2	2,014	0.10%
2019/03/15	1	11.60	0	0.00	11.05	1	2,071	0.05%
2019/03/13	1	11.60	0	0.00	11.60	1	1,866	0.05%
2019/03/12	15	11.86	0	0.00	11.80	15	1,863	0.80%
2019/03/08	0	0.00	12	11.21	12.00	-12	1,706	-0.70%
2019/03/06	10	11.40	0	0.00	11.45	10	1,629	0.61%
2019/03/05	3	11.60	26	11.44	11.30	-23	1,589	-1.45%
2019/03/04	5	11.23	3	11.30	11.25	2	1,493	0.13%
2019/02/19	0	0.00	1	10.50	10.40	-1	1,377	-0.07%
2019/02/18	1	10.60	0.4	10.50	10.55	0.6	1,369	0.05%
2018/12/24	5	10.65	0	0.00	10.55	5	1,267	0.39%
2018/12/20	3	10.10	0	0.00	10.15	3	1,220	0.25%
2018/12/18	0	0.00	1	10.60	10.45	-1	1,195	-0.08%
2018/12/11	1	10.80	1	10.60	10.60	0	988	0.00%
2018/11/13	0	0.00	4	8.32	8.33	-4	889	-0.45%
2018/10/25	1	7.95	0	0.00	7.77	1	1,033	0.10%
2018/10/11	0	0.00	49	8.71	8.64	-49	1,004	-4.88%
2018/10/09	0	0.00	3	9.62	9.60	-3	972	-0.31%
2018/10/03	15	10.40	0	0.00	10.40	15	933	1.61%
2018/10/02	10	10.65	0	0.00	10.40	10	931	1.07%
2018/09/21	0	0.00	40	10.22	10.25	-40	976	-4.09%
2018/09/13	40	10.53	0	0.00	10.45	40	1,054	3.79%
2018/09/06	0	0.00	30	10.75	10.75	-30	1,110	-2.70%
2018/09/04	20	11.15	0	0.00	11.05	20	1,180	1.69%
2018/08/30	6	11.25	0	0.00	11.20	6	1,507	0.40%
2018/08/29	11	11.30	0	0.00	11.25	11	1,523	0.72%
2018/08/27	0	0.00	88	11.25	11.20	-88	1,549	-5.68%
2018/08/23	88	11.70	30	11.69	11.70	58	1,561	3.72%
2018/08/21	0	0.00	25	11.40	11.40	-25	1,502	-1.66%
2018/08/17	62	11.35	1	11.45	11.15	61	1,529	3.99%
2018/08/16	1	11.15	2	11.10	11.20	-1	1,503	-0.07%
2018/08/15	36	11.04	0	0.00	11.05	36	1,490	2.42%
2018/08/13	0	0.00	4	10.81	10.50	-4	1,501	-0.27%
2018/08/10	6	11.30	80	11.32	11.10	-74	1,486	-4.98%
2018/08/08	20	10.85	2	10.80	10.80	18	1,477	1.22%
2018/08/06	10	10.80	0	0.00	10.70	10	1,531	0.65%
2018/08/03	10	10.65	0	0.00	10.70	10	1,535	0.65%
2018/07/23	0	0.00	1	10.75	10.65	-1	1,576	-0.06%
2018/07/02	0	0.00	30	11.15	11.05	-30	1,718	-1.75%
2018/06/20	20	11.25	0	0.00	11.00	20	1,721	1.16%
2018/06/19	20	11.60	0	0.00	11.20	20	1,721	1.16%
2018/06/14	3	11.55	3	11.50	11.50	0	1,695	0.00%
2018/06/11	2	11.70	15	11.70	11.45	-13	1,621	-0.80%
2018/06/07	5	11.43	66	11.48	11.75	-61	1,481	-4.12%
2018/05/31	0	0.00	80	10.13	10.05	-80	1,325	-6.04%
2018/05/28	0	0.00	1	10.20	10.20	-1	1,324	-0.08%
2018/05/17	21	9.85	0	0.00	9.92	21	1,404	1.50%
2018/04/30	1	10.90	1	10.85	10.85	0	1,481	0.00%
2018/04/25	50	10.85	5	10.85	11.00	45	1,522	2.95%
2018/04/24	1	10.80	0	0.00	10.70	1	1,547	0.06%
2018/04/23	20	11.40	0	0.00	11.10	20	1,545	1.29%
2018/04/12	10	12.13	0	0.00	12.00	10	1,740	0.57%
2018/04/11	1	12.45	40	12.60	12.20	-39	1,777	-2.19%
2018/03/26	1	11.75	0	0.00	11.75	1	2,578	0.04%
2018/03/23	30	11.60	0	0.00	11.65	30	2,675	1.12%
2018/03/21	30	12.25	0	0.00	12.00	30	2,885	1.04%
2018/03/19	0	0.00	3	12.65	12.30	-3	3,171	-0.09%
2018/03/16	3	12.70	0	0.00	12.70	3	3,272	0.09%
2018/03/15	0	0.00	7	12.85	12.85	-7	3,273	-0.21%
2018/03/13	30	12.81	0	0.00	12.75	30	3,328	0.90%
2018/03/12	57	12.80	0	0.00	12.70	57	3,344	1.70%
2018/03/07	0	0.00	3	13.00	12.75	-3	3,312	-0.09%
2018/03/06	3	12.75	0	0.00	12.70	3	3,351	0.09%
2018/03/05	0	0.00	0.9	12.65	12.65	-0.9	3,683	-0.02%
2018/02/27	3	13.00	7	13.06	12.90	-4	3,731	-0.11%
2018/02/26	3	12.75	0	0.00	13.25	3	3,706	0.08%
2018/02/23	4	12.53	3	12.60	12.80	1	3,688	0.03%
2018/02/07	1	12.15	0	0.00	12.00	1	3,672	0.03%
2018/02/06	10	11.70	2	12.60	11.85	8	3,663	0.22%
2018/01/23	2	13.30	0	0.00	13.25	2	3,914	0.05%
2018/01/19	2	13.70	0	0.00	13.50	2	3,934	0.05%
2018/01/18	6	13.58	0	0.00	13.50	6	3,936	0.15%
2018/01/17	0	0.00	3	13.55	13.60	-3	3,925	-0.08%
2018/01/15	5	13.55	0	0.00	13.55	5	3,962	0.13%
2018/01/09	0	0.00	5	13.76	13.60	-5	4,228	-0.12%
2018/01/08	0	0.00	3	14.00	13.75	-3	4,234	-0.07%
2018/01/05	1	14.50	0	0.00	14.45	1	4,151	0.02%
2018/01/04	2	14.55	2	14.70	14.60	0	4,111	0.00%
2018/01/03	0	0.00	2	14.10	14.10	-2	4,052	-0.05%
2018/01/02	1	14.40	0	0.00	14.25	1	4,014	0.02%