飛宏 (2457)-永豐金-南京券商分點個股進出

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
49.70
漲跌
▲0.25
漲幅
+0.51%
成交量
1,153張
產業
上市電子零組件類股
748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－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京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
2024/05/15	5	49.45	0	0.00	49.50	5	4,296	0.12%
2024/05/14	0	0.00	2	49.78	49.70	-2	4,321	-0.05%
2024/05/13	1	48.95	6	48.85	49.00	-5	4,352	-0.11%
2024/05/10	2	48.18	13	48.26	48.45	-11	4,334	-0.25%
2024/05/09	1	50.00	0	0.00	49.95	1	4,257	0.02%
2024/05/07	0	0.00	2	50.70	51.00	-2	4,257	-0.05%
2024/05/06	0	0.00	7	51.23	50.80	-7	4,324	-0.16%
2024/05/02	3	52.80	3	53.10	52.80	0	4,380	0.00%
2024/04/30	6	53.72	0	0.00	53.50	6	4,415	0.14%
2024/04/29	0	0.00	10	50.90	51.50	-10	4,310	-0.23%
2024/04/22	1.2	51.33	0	0.00	51.00	1.2	4,457	0.03%
2024/04/18	11	55.27	14	54.74	54.50	-3	4,481	-0.07%
2024/04/17	5	52.96	4	51.43	53.30	1	4,357	0.02%
2024/04/16	1	51.50	0	0.00	51.00	1	4,349	0.02%
2024/04/15	6	52.30	6	53.20	52.30	0	4,370	0.00%
2024/04/12	1.1	52.05	2	54.10	53.80	-0.9	4,423	-0.02%
2024/04/11	1.1	53.07	8	52.60	52.50	-6.9	4,364	-0.16%
2024/04/10	0	54.40	1	53.70	54.10	-1	4,349	-0.02%
2024/04/03	1	53.40	0	0.00	53.30	1	4,456	0.02%
2024/04/02	6	53.93	0	0.00	54.30	6	4,476	0.13%
2024/04/01	0	0.00	2	54.45	54.60	-2	4,509	-0.04%
2024/03/29	0	0.00	1	53.60	53.30	-1	4,529	-0.02%
2024/03/28	0	0.00	2	53.00	53.00	-2	4,526	-0.04%
2024/03/27	1	53.40	0	0.00	53.30	1	4,531	0.02%
2024/03/26	11	53.94	0	0.00	53.30	11	4,547	0.24%
2024/03/25	0	0.00	1	55.30	55.20	-1	4,531	-0.02%
2024/03/22	0.2	54.80	0	0.00	54.30	0.2	4,573	0.00%
2024/03/21	0	0.00	0.6	53.50	53.80	-0.6	4,558	-0.01%
2024/03/20	1	53.10	5.9	53.12	53.00	-4.9	4,653	-0.11%
2024/03/15	1.1	54.84	0	0.00	55.00	1.1	4,699	0.02%
2024/03/14	0.5	55.80	0	0.00	55.20	0.5	4,778	0.01%
2024/03/13	1	55.90	6.6	55.67	55.00	-5.6	4,833	-0.12%
2024/03/12	0	0.00	0	56.80	56.40	0	4,881	0.00%
2024/03/08	3	56.13	0	0.00	55.90	3	5,023	0.06%
2024/03/07	11	58.30	0	0.00	58.00	11	5,013	0.22%
2024/03/06	1	60.10	2	60.00	60.10	-1	4,997	-0.02%
2024/03/05	5	60.14	4	60.30	60.00	1	5,096	0.02%
2024/03/04	2	60.75	7	61.04	60.60	-5	5,211	-0.10%
2024/03/01	10	60.40	0	0.00	60.30	10	5,228	0.19%
2024/02/29	14	61.28	14	61.06	61.30	0	5,690	0.00%
2024/02/27	3	59.93	4.1	60.74	60.20	-1.1	6,506	-0.02%
2024/02/23	4	59.90	5	61.36	59.70	-1	6,907	-0.01%
2024/02/22	1.3	60.92	13	61.35	61.30	-11.7	6,865	-0.17%
2024/02/21	4	61.50	7	61.89	61.50	-3	6,858	-0.04%
2024/02/20	27	61.92	24	62.39	61.80	3	6,946	0.04%
2024/02/19	31.1	62.22	15	62.18	62.30	16.1	6,809	0.24%
2024/02/16	1	58.70	2	58.35	58.70	-1	6,414	-0.02%
2024/02/15	0	0.00	2	55.90	56.20	-2	6,380	-0.03%
2024/02/05	2	56.15	1	56.10	56.10	1	6,399	0.02%
2024/01/31	0	0.00	1	57.40	57.00	-1	6,377	-0.02%
2024/01/30	1.1	58.09	0	0.00	57.80	1.1	6,392	0.02%
2024/01/29	8	58.80	9	57.06	58.80	-1	6,439	-0.02%
2024/01/26	10	56.98	7	58.00	56.90	3	6,422	0.05%
2024/01/25	3	58.00	3	59.40	58.00	0	6,482	0.00%
2024/01/24	0	0.00	1	58.70	58.60	-1	6,668	-0.01%
2024/01/23	1	57.80	1	58.40	57.30	0	6,673	0.00%
2024/01/22	0	0.00	0.2	57.00	57.00	-0.2	6,658	0.00%
2024/01/19	1	57.20	0	0.00	56.50	1	6,715	0.01%
2024/01/18	30	55.85	30	55.47	56.00	0	6,766	0.00%
2024/01/17	5	55.30	5	57.60	55.30	0	6,908	0.00%
2024/01/16	12	57.60	13	58.00	57.60	-1	7,033	-0.01%
2024/01/12	0	0.00	15	56.50	56.90	-15	7,196	-0.21%
2024/01/11	80	57.04	66	55.29	57.10	14	7,181	0.19%
2024/01/10	11	55.02	11	55.92	55.00	0	7,209	0.00%
2024/01/09	2	58.15	0	0.00	56.50	2	7,231	0.03%
2024/01/08	0	0.00	1	60.20	58.90	-1	7,202	-0.01%
2024/01/05	4	58.30	4	57.70	58.30	0	7,144	0.00%
2024/01/04	4	57.60	4	58.80	57.60	0	7,137	0.00%
2024/01/03	1	59.00	2	58.65	58.80	-1	7,155	-0.01%
2024/01/02	3	60.03	1	60.20	59.30	2	7,150	0.03%
2023/12/29	4	58.83	5	59.12	58.90	-1	7,180	-0.01%
2023/12/27	3	58.40	3	59.00	58.40	0	7,222	0.00%
2023/12/21	1	57.00	0	0.00	56.60	1	7,287	0.01%
2023/12/20	2	57.80	2	57.60	57.80	0	7,299	0.00%
2023/12/19	1.1	57.75	0	0.00	57.30	1.1	7,311	0.02%
2023/12/18	4	59.00	3	59.10	59.00	1	7,300	0.01%
2023/12/15	2	59.10	1	60.00	59.10	1	7,317	0.01%
2023/12/14	0	0.00	50	58.75	58.20	-50	7,234	-0.69%
2023/12/13	1	58.30	3	58.60	58.30	-2	7,219	-0.03%
2023/12/12	0	0.00	1	59.20	59.00	-1	7,208	-0.01%
2023/12/11	1.1	59.50	0	0.00	59.60	1.1	7,208	0.02%
2023/12/06	40	61.74	79	62.83	61.60	-39	7,150	-0.55%
2023/12/05	32	62.62	1	61.50	62.80	31	7,114	0.44%
2023/12/04	1.2	61.96	0	0.00	61.80	1.2	7,125	0.02%
2023/12/01	1	62.50	2	62.45	62.50	-1	7,404	-0.01%
2023/11/30	8.2	62.29	44	62.90	62.20	-35.8	7,390	-0.48%
2023/11/29	298	63.51	281	63.70	63.50	17	7,352	0.23%	大買/大賣/
2023/11/28	61	62.90	42	63.18	62.80	19	7,299	0.26%
2023/11/27	62.1	63.23	65.1	64.79	62.90	-3	7,315	-0.04%
2023/11/24	132	63.39	150.7	62.23	63.20	-18.7	6,905	-0.27%	大買/大賣/
2023/11/22	10	57.50	12	58.10	57.50	-2	5,689	-0.04%
2023/11/21	12	57.15	1	57.30	57.20	11	5,725	0.19%
2023/11/20	1	57.20	1	57.90	56.70	0	5,793	0.00%
2023/11/17	56.1	57.13	20	56.60	56.20	36.1	5,768	0.63%
2023/11/16	15	56.40	0	0.00	56.40	15	5,691	0.26%
2023/11/15	3	54.60	3	55.30	54.60	0	5,899	0.00%
2023/11/14	5	54.96	4	54.30	54.80	1	6,212	0.02%
2023/11/13	0	0.00	1	53.90	54.00	-1	6,271	-0.02%
2023/11/10	3	52.50	5	52.50	52.50	-2	6,380	-0.03%
2023/11/09	2	53.30	0	0.00	53.20	2	6,463	0.03%
2023/11/06	0	0.00	2	55.30	54.90	-2	6,783	-0.03%
2023/11/03	0	0.00	2	53.90	53.30	-2	6,757	-0.03%
2023/11/02	36	52.80	37	52.43	52.80	-1	6,792	-0.01%
2023/11/01	0	0.00	12.5	52.27	51.80	-12.5	6,790	-0.18%
2023/10/31	4.7	53.11	6	54.10	52.50	-1.3	6,621	-0.02%
2023/10/30	7	54.60	7	55.50	54.60	0	6,706	0.00%
2023/10/27	8	55.40	8	57.20	55.40	0	6,836	0.00%
2023/10/26	4	57.95	1	58.40	57.00	3	6,903	0.04%
2023/10/25	12	59.29	11	58.96	59.10	1	6,979	0.01%
2023/10/24	26	56.78	25	54.71	56.80	1	6,897	0.01%
2023/10/19	1	56.30	0	0.00	56.10	1	7,039	0.01%
2023/10/18	20	57.85	18	60.30	57.70	2	7,065	0.03%
2023/10/17	8	60.60	9	59.84	60.60	-1	7,114	-0.01%
2023/10/16	2	59.55	0	0.00	58.70	2	7,238	0.03%
2023/10/12	4	62.50	4	62.00	62.50	0	8,089	0.00%
2023/10/11	2	61.20	2	61.80	61.70	0	8,216	0.00%
2023/10/05	6	62.12	5	61.72	61.80	1	8,712	0.01%
2023/10/04	4.3	61.53	3	61.20	60.80	1.3	9,087	0.01%
2023/10/03	1	63.20	3	61.90	62.00	-2	9,280	-0.02%
2023/10/02	3	62.70	1	61.40	63.00	2	9,528	0.02%
2023/09/28	6	58.90	6	58.80	58.90	0	9,613	0.00%
2023/09/27	1	58.10	0	0.00	58.30	1	9,991	0.01%
2023/09/26	1	59.00	0	0.00	58.50	1	10,168	0.01%
2023/09/25	6	58.80	6	59.70	58.80	0	10,308	0.00%
2023/09/22	0	0.00	45	59.48	59.70	-45	10,443	-0.43%
2023/09/20	0	0.00	1	60.50	60.90	-1	10,594	-0.01%
2023/09/19	0	0.00	1	61.40	61.30	-1	10,873	-0.01%
2023/09/18	0.1	62.60	0	0.00	62.50	0.1	11,060	0.00%
2023/09/15	0	0.00	1	62.40	63.60	-1	11,386	-0.01%
2023/09/13	2	62.40	0	0.00	62.10	2	11,775	0.02%
2023/09/12	1.3	62.90	0	0.00	62.00	1.3	12,067	0.01%
2023/09/11	1.3	63.62	18	64.22	63.40	-16.7	12,282	-0.14%
2023/09/08	8.1	66.01	9	68.70	66.00	-0.9	12,596	-0.01%
2023/09/07	9.2	68.01	11	67.97	68.00	-1.8	13,011	-0.01%
2023/09/06	45.2	67.80	35	66.72	67.80	10.2	13,275	0.08%
2023/09/05	41	70.63	43	68.20	70.70	-2	13,234	-0.02%
2023/09/04	9	69.33	6	70.55	69.10	3	13,658	0.02%
2023/09/01	40	71.72	10	73.71	71.10	30	14,142	0.21%
2023/08/31	4.3	72.63	5	72.06	73.00	-0.7	14,509	0.00%
2023/08/30	4	71.00	4	72.10	71.00	0	15,025	0.00%
2023/08/29	13	71.50	14	70.21	71.50	-1	16,015	-0.01%
2023/08/28	14.1	70.00	14	70.00	70.00	0.1	17,175	0.00%
2023/08/25	2	69.60	1	68.30	69.90	1	18,143	0.01%
2023/08/24	3	69.63	12	69.71	69.00	-9	18,544	-0.05%
2023/08/23	0	0.00	3	69.40	68.60	-3	18,973	-0.02%
2023/08/22	28	68.01	4	68.25	68.50	24	19,242	0.12%
2023/08/21	93	69.53	71	70.21	68.70	22	19,614	0.11%
2023/08/18	11	70.23	10	68.95	69.80	1	21,131	0.00%
2023/08/17	24	66.68	24	65.35	66.90	0	21,030	0.00%
2023/08/16	4.3	65.74	5.2	65.71	66.20	-0.9	21,193	0.00%
2023/08/15	1	63.90	0	0.00	64.60	1	21,721	0.00%
2023/08/14	21.1	62.03	37	62.44	62.10	-15.9	22,208	-0.07%
2023/08/11	21.2	63.47	16	63.20	63.50	5.2	22,801	0.02%
2023/08/10	19.3	61.63	8	63.70	61.60	11.3	23,117	0.05%
2023/08/09	0.2	64.20	0	0.00	63.50	0.2	23,717	0.00%
2023/08/08	1.4	63.81	14	64.36	64.40	-12.6	24,317	-0.05%
2023/08/07	8	65.18	10	65.50	65.20	-2	24,618	-0.01%
2023/08/04	20	65.40	21	65.40	65.40	-1	25,312	0.00%
2023/08/02	18	65.58	19	66.01	65.30	-1	25,743	0.00%
2023/08/01	1	66.60	2	66.75	66.50	-1	26,070	0.00%
2023/07/31	3	69.23	7	69.97	67.50	-4	26,375	-0.02%
2023/07/28	35	69.19	34	69.49	69.50	1	26,653	0.00%
2023/07/27	35	69.54	34	69.96	69.50	1	27,081	0.00%
2023/07/26	11	70.16	24	71.74	69.70	-13	27,576	-0.05%
2023/07/25	24	70.65	1	70.60	70.60	23	27,814	0.08%
2023/07/24	5	70.46	17	70.52	70.00	-12	28,006	-0.04%
2023/07/21	10	72.55	10	72.33	73.60	0	28,207	0.00%
2023/07/20	2	73.05	2	73.75	73.20	0	29,256	0.00%
2023/07/19	3	74.07	2	74.55	72.50	1	29,584	0.00%
2023/07/18	10	74.97	6	76.65	74.00	4	30,150	0.01%
2023/07/17	5.1	76.74	5	76.34	76.70	0.1	30,543	0.00%
2023/07/14	6	73.30	4	73.03	72.60	2	31,042	0.01%
2023/07/13	95	72.82	97.5	72.97	72.80	-2.5	32,704	-0.01%
2023/07/12	12	71.97	17.5	71.05	72.00	-5.5	33,621	-0.02%
2023/07/11	32	73.17	24	74.22	72.00	8	34,256	0.02%
2023/07/10	41	76.03	38	78.74	76.00	3	34,499	0.01%
2023/07/07	8.2	76.84	3	77.97	78.30	5.2	34,755	0.01%
2023/07/06	7	78.59	3	78.70	77.70	4	35,037	0.01%
2023/07/05	7.2	79.48	23	80.25	79.40	-15.8	35,753	-0.04%
2023/07/04	7	78.37	13	79.11	77.60	-6	35,789	-0.02%
2023/07/03	8	78.68	10	79.13	78.80	-2	35,870	-0.01%
2023/06/30	7	77.63	12	76.57	78.00	-5	36,476	-0.01%
2023/06/29	5	75.70	0	0.00	75.50	5	36,628	0.01%
2023/06/28	8	76.36	5	76.62	75.30	3	36,905	0.01%
2023/06/27	18	76.81	20.4	77.01	75.60	-2.4	37,163	-0.01%
2023/06/26	13	80.11	2	79.30	79.30	11	37,281	0.03%
2023/06/21	16	80.22	25	80.85	81.80	-9	37,430	-0.02%
2023/06/20	9	80.03	13.2	80.99	79.40	-4.2	37,547	-0.01%
2023/06/19	6.4	80.41	16	80.58	80.80	-9.7	38,426	-0.03%
2023/06/16	10	80.25	5	80.96	79.10	5	39,863	0.01%
2023/06/15	12.1	79.62	6	79.10	79.00	6	40,410	0.01%
2023/06/14	146	80.36	133	81.96	80.30	13	41,215	0.03%	大買/大賣/
2023/06/13	6	81.22	9	81.27	82.30	-3	41,842	-0.01%
2023/06/12	4	79.67	10	79.90	78.50	-6	42,435	-0.01%
2023/06/09	12	79.47	0	0.00	79.00	12	43,618	0.03%
2023/06/08	4	78.68	10	78.73	78.90	-6	44,550	-0.01%
2023/06/07	10	83.90	7	83.66	81.50	3	45,822	0.01%
2023/06/06	8.1	83.88	62	84.82	82.60	-53.9	46,949	-0.11%
2023/06/05	11	85.20	18	85.69	85.70	-7	47,549	-0.01%
2023/06/02	92	83.37	73	83.22	83.40	19	47,681	0.04%
2023/06/01	160	81.40	119	79.47	81.90	41	47,138	0.09%	大買/大賣/
2023/05/31	21	78.01	20	78.17	78.40	1	46,628	0.00%
2023/05/30	4	77.60	4	77.28	76.60	0	45,748	0.00%
2023/05/29	40	76.24	44	75.62	76.40	-4	45,395	-0.01%
2023/05/26	5	74.80	3	75.10	73.70	2	45,058	0.00%
2023/05/25	21	74.97	17	75.05	74.50	4	44,998	0.01%
2023/05/24	41.1	79.18	45	79.32	75.80	-4	44,898	-0.01%
2023/05/23	41	75.49	50	75.53	75.50	-9	44,540	-0.02%
2023/05/22	4	74.48	10	74.92	75.30	-6	44,960	-0.01%
2023/05/19	63	73.54	54	76.84	73.20	9	44,786	0.02%
2023/05/18	12	76.08	17	75.72	75.80	-5	44,433	-0.01%
2023/05/17	72	74.70	91	74.98	74.10	-19	43,886	-0.04%
2023/05/16	173	74.35	189	73.31	74.40	-16	43,212	-0.04%	大買/大賣/
2023/05/15	234	73.17	193	73.19	72.70	41	42,738	0.10%	大買/大賣/
2023/05/12	10	72.24	11	71.58	73.20	-1	42,094	0.00%
2023/05/11	71	68.95	72	70.49	68.90	-1	41,514	0.00%
2023/05/10	14	69.51	58	69.43	70.00	-44	41,156	-0.11%
2023/05/09	46	71.73	51	73.85	71.70	-5	40,450	-0.01%
2023/05/08	3	73.13	8	73.51	73.80	-5	39,949	-0.01%
2023/05/05	17	71.79	13	73.45	71.20	4	39,498	0.01%
2023/05/04	33	74.31	29	75.77	74.00	4	39,065	0.01%
2023/05/03	7	76.06	20	76.54	76.00	-13	38,702	-0.03%
2023/05/02	6	76.14	4	75.35	76.50	2	38,138	0.01%
2023/04/28	6	73.20	4	73.65	73.50	2	37,572	0.01%
2023/04/27	52	71.97	48	72.36	71.90	4	37,132	0.01%
2023/04/26	73	71.91	72	72.29	71.90	1	36,803	0.00%
2023/04/25	141	72.92	130	73.69	72.70	11	36,370	0.03%	大買/大賣/
2023/04/24	14	73.29	18	72.74	73.30	-4	35,247	-0.01%
2023/04/21	9	73.83	11	72.86	72.50	-2	34,861	-0.01%
2023/04/20	170	75.00	158	77.58	74.60	12	34,112	0.04%	大買/大賣/
2023/04/19	149	77.78	161	76.97	77.80	-12	33,376	-0.04%	大買/大賣/
2023/04/18	56	77.19	49	77.43	76.40	7	32,320	0.02%
2023/04/17	167	75.40	183	69.79	75.90	-16	30,534	-0.05%	大買/大賣/
2023/04/14	185	69.00	167	68.08	69.00	18	29,403	0.06%	大買/大賣/
2023/04/13	31	66.97	35	66.97	67.30	-4	28,431	-0.01%
2023/04/12	10	67.18	6	67.38	66.30	4	27,694	0.01%
2023/04/11	198	66.53	224	66.91	66.30	-26	27,252	-0.10%	大買/大賣/
2023/04/10	23	66.34	34.1	66.44	66.60	-11.1	26,706	-0.04%
2023/04/07	29	62.86	14	62.41	62.50	15	25,805	0.06%
2023/04/06	6	60.58	6	61.12	61.60	0	25,429	0.00%
2023/03/31	11	62.07	30	62.61	60.30	-19	25,221	-0.08%
2023/03/30	9	61.40	6	60.75	60.80	3	24,733	0.01%
2023/03/29	2	59.55	0	0.00	59.80	2	24,759	0.01%
2023/03/28	34	59.32	36	59.63	59.20	-2	25,009	-0.01%
2023/03/27	22	60.40	51	59.73	59.80	-29	24,753	-0.12%
2023/03/24	66	59.88	65	59.68	60.00	1	24,383	0.00%
2023/03/23	24	59.17	16	59.22	59.50	8	24,068	0.03%
2023/03/22	21.1	60.29	21	60.17	59.00	0.1	23,610	0.00%
2023/03/21	83	62.35	84	62.82	61.10	-1	22,529	0.00%
2023/03/20	136	59.63	131	59.36	59.50	5	20,843	0.02%	大買/大賣/
2023/03/17	78	59.37	73	59.87	59.10	5	20,016	0.02%
2023/03/16	151	58.41	150	58.69	58.50	1	18,949	0.01%	大買/大賣/
2023/03/15	261	59.16	252	59.51	59.20	9	18,059	0.05%	大買/大賣/
2023/03/14	159	58.35	133	56.25	58.40	26	17,276	0.15%	大買/大賣/
2023/03/13	145	56.12	131	56.79	56.20	14	15,806	0.09%	大買/大賣/
2023/03/10	249	59.13	253	54.91	56.60	-4	14,616	-0.03%	大買/大賣/
2023/03/09	188	55.47	141	55.33	54.80	47	13,026	0.36%	大買/大賣/
2023/03/08	50	52.51	77	51.87	54.70	-27	11,630	-0.23%
2023/03/07	146	49.86	147	49.42	49.80	-1	10,742	-0.01%	大買/大賣/
2023/03/06	12	48.86	19	48.53	48.75	-7	10,455	-0.07%
2023/03/03	151	47.10	174	47.32	46.90	-23	10,502	-0.22%	大買/大賣/
2023/03/02	14	47.05	27	46.34	47.05	-13	10,050	-0.13%
2023/03/01	6	45.64	1	45.55	45.60	5	9,884	0.05%
2023/02/24	11	46.60	1	46.50	45.45	10	9,774	0.10%
2023/02/23	80	46.64	77	46.55	46.60	3	9,572	0.03%
2023/02/22	25	46.33	30	45.89	47.20	-5	9,388	-0.05%
2023/02/21	185	46.88	252	46.75	46.70	-67	9,065	-0.74%	大買/大賣/
2023/02/20	11	44.50	25	44.67	46.35	-14	7,673	-0.18%
2023/02/17	21	42.17	28	42.04	42.15	-7	7,037	-0.10%
2023/02/16	16	42.39	10	42.55	42.35	6	6,955	0.09%
2023/02/15	1	40.70	2	40.73	40.75	-1	6,725	-0.01%
2023/02/14	1	39.80	1	40.20	39.80	0	6,699	0.00%
2023/02/10	5	39.95	4	40.90	39.90	1	6,759	0.01%
2023/02/09	0	0.00	8	41.56	41.35	-8	6,706	-0.12%
2023/02/07	5	41.50	1	41.20	41.25	4	6,645	0.06%
2023/02/01	0	0.00	1	40.15	40.45	-1	6,540	-0.02%
2023/01/31	1	39.35	0	0.00	39.65	1	6,526	0.02%
2023/01/30	1	38.85	13	38.86	38.85	-12	6,526	-0.18%
2023/01/17	3	38.03	0	0.00	38.00	3	6,521	0.05%
2023/01/16	10	37.93	0	0.00	37.90	10	6,518	0.15%
2023/01/13	2	38.65	1	38.20	38.00	1	6,533	0.02%
2023/01/11	3	39.08	1	39.05	39.00	2	6,554	0.03%
2023/01/09	1	40.45	1	40.45	40.15	0	6,569	0.00%
2023/01/05	2	40.43	0	0.00	40.05	2	6,654	0.03%
2023/01/04	0	0.00	1	40.75	40.10	-1	6,663	-0.02%
2023/01/03	3	39.95	3	39.45	39.95	0	6,679	0.00%
2022/12/29	10	39.65	10	39.35	39.65	0	6,837	0.00%
2022/12/28	3	39.30	3	39.75	39.00	0	6,845	0.00%
2022/12/27	0	0.00	2	40.30	40.05	-2	6,843	-0.03%
2022/12/26	9	40.02	7	40.57	40.00	2	6,852	0.03%
2022/12/23	4	41.09	3	41.07	41.00	1	6,825	0.01%
2022/12/22	87	41.51	86	42.47	41.50	1	6,795	0.01%
2022/12/21	30	42.25	34	41.89	42.40	-4	6,585	-0.06%
2022/12/20	35	42.28	26	41.33	40.65	9	6,274	0.14%
2022/12/19	6	40.94	16	39.60	41.25	-10	5,759	-0.17%
2022/12/16	1	39.70	12	39.35	39.40	-11	5,685	-0.19%
2022/12/15	14	40.50	0	0.00	40.50	14	5,680	0.25%
2022/12/14	3	39.70	4	39.86	39.70	-1	5,709	-0.02%
2022/12/13	1	40.10	0	0.00	39.65	1	5,901	0.02%
2022/12/08	2	39.95	0	0.00	39.80	2	6,969	0.03%
2022/12/07	59	39.98	55	41.06	39.75	4	6,967	0.06%
2022/12/06	15	42.49	22	42.38	41.65	-7	6,883	-0.10%
2022/12/05	0	0.00	9	41.77	41.70	-9	6,639	-0.14%
2022/12/02	1	41.75	17	41.62	41.75	-16	6,574	-0.24%
2022/12/01	12	41.97	11	41.75	41.60	1	6,509	0.02%
2022/11/30	28	42.40	18	42.14	41.80	10	6,398	0.16%
2022/11/29	46	41.23	46	41.43	41.25	0	6,186	0.00%
2022/11/28	29	42.78	9	42.46	41.70	20	6,208	0.32%
2022/11/25	20	40.96	14	40.36	42.30	6	5,779	0.10%
2022/11/24	10	39.15	2	38.48	38.85	8	5,224	0.15%
2022/11/23	2	36.83	7	36.77	36.65	-5	4,905	-0.10%
2022/11/22	1	36.70	1	37.25	36.70	0	4,949	0.00%
2022/11/18	2	38.80	1	39.10	37.30	1	5,005	0.02%
2022/11/17	1	38.30	1	38.25	38.45	0	4,945	0.00%
2022/11/16	0	0.00	2	38.38	37.85	-2	4,917	-0.04%
2022/11/15	4	37.51	1	37.25	37.85	3	4,921	0.06%
2022/11/11	7	37.72	1	38.75	36.80	6	4,958	0.12%
2022/11/10	4	37.80	4	37.80	37.80	0	4,919	0.00%
2022/11/08	2	38.03	3	38.25	37.45	-1	4,996	-0.02%
2022/11/04	0	0.00	1	37.40	37.40	-1	5,071	-0.02%
2022/11/02	0	0.00	3	36.73	36.60	-3	5,083	-0.06%
2022/10/31	0	0.00	1	36.20	35.75	-1	5,187	-0.02%
2022/10/28	1	36.00	0	0.00	35.25	1	5,227	0.02%
2022/10/27	0	0.00	1	35.70	36.30	-1	5,247	-0.02%
2022/10/26	1	34.70	0	0.00	35.05	1	5,287	0.02%
2022/10/24	0	0.00	1	35.20	34.80	-1	5,376	-0.02%
2022/10/21	1	34.30	1	35.60	34.30	0	5,389	0.00%
2022/10/20	9	35.33	8	35.90	35.30	1	5,381	0.02%
2022/10/19	1	36.35	1	36.25	36.10	0	5,391	0.00%
2022/10/14	1	35.05	1	35.10	35.05	0	5,487	0.00%
2022/10/13	0	0.00	1	33.50	33.40	-1	5,492	-0.02%
2022/10/11	2	36.65	0	0.00	36.10	2	5,477	0.04%
2022/10/07	3	38.10	4	38.21	38.20	-1	5,656	-0.02%
2022/10/06	1	38.40	1	38.40	38.20	0	5,817	0.00%
2022/10/05	18	36.90	18	37.18	36.90	0	5,703	0.00%
2022/10/04	0	0.00	6	36.58	37.05	-6	5,697	-0.11%
2022/10/03	15	35.37	10	35.30	35.65	5	5,696	0.09%
2022/09/30	2	34.13	0	0.00	35.50	2	5,806	0.03%
2022/09/28	23	34.88	22	36.30	34.85	1	5,833	0.02%
2022/09/26	19	35.76	23	37.37	35.75	-4	5,831	-0.07%
2022/09/23	85	38.13	83	38.77	38.05	2	5,846	0.03%
2022/09/22	63	39.06	62	38.89	39.10	1	5,876	0.02%
2022/09/21	85	38.90	84	39.09	38.90	1	5,857	0.02%
2022/09/20	16	39.20	11	39.73	39.35	5	5,801	0.09%
2022/09/19	30	40.10	29	41.19	38.95	1	5,647	0.02%
2022/09/16	43	41.65	51	41.42	41.60	-8	5,366	-0.15%
2022/09/15	1	39.60	6	40.27	39.20	-5	4,783	-0.10%
2022/09/13	0	0.00	1	39.25	39.15	-1	4,738	-0.02%
2022/09/12	0	0.00	3	38.63	39.20	-3	4,743	-0.06%
2022/09/07	1	36.60	0	0.00	36.60	1	4,787	0.02%
2022/09/06	2	37.35	0	0.00	37.00	2	4,806	0.04%
2022/09/05	21	38.55	6	40.65	38.15	15	4,777	0.31%
2022/09/02	6	41.08	12	40.18	40.30	-6	4,717	-0.13%
2022/09/01	20	39.79	16	40.13	39.55	4	4,520	0.09%
2022/08/31	5	39.60	3	39.30	39.15	2	4,456	0.04%
2022/08/29	7	37.99	0	0.00	37.80	7	4,845	0.14%
2022/08/26	0	0.00	22	39.81	39.60	-22	4,835	-0.45%
2022/08/25	0	0.00	1	38.80	38.75	-1	4,848	-0.02%
2022/08/24	18	38.18	17	38.49	38.10	1	5,138	0.02%
2022/08/23	19	38.30	19	38.09	38.35	0	5,152	0.00%
2022/08/22	47	38.42	46	38.74	38.40	1	5,192	0.02%
2022/08/19	0.3	39.50	0.1	39.60	39.45	0.2	5,279	0.00%
2022/08/18	11	39.96	5	40.04	39.90	6	5,301	0.11%
2022/08/17	1	39.65	0	0.00	39.70	1	5,298	0.02%
2022/08/16	5	39.23	0	0.00	39.15	5	5,267	0.09%
2022/08/15	5	39.15	1	38.90	39.10	4	5,227	0.08%
2022/08/12	0	0.00	6	38.03	38.05	-6	5,186	-0.12%
2022/08/11	0	0.00	1	38.50	37.90	-1	5,185	-0.02%
2022/08/10	2	38.13	1	38.10	38.25	1	5,096	0.02%
2022/08/09	7	37.95	7	37.49	37.95	0	5,102	0.00%
2022/08/08	10	37.20	5	37.02	37.55	5	5,119	0.10%
2022/08/05	1	37.75	1	37.65	37.60	0	5,162	0.00%
2022/08/04	16	35.74	17	36.00	35.95	-1	5,183	-0.02%
2022/08/03	3	35.98	0	0.00	36.05	3	5,170	0.06%
2022/08/02	8	36.63	3	36.50	36.50	5	5,192	0.10%
2022/08/01	8	38.40	19	37.89	38.35	-11	5,145	-0.21%
2022/07/29	1	37.35	0	0.00	37.20	1	5,100	0.02%
2022/07/27	0	0.00	1	36.54	36.65	-1	5,139	-0.02%
2022/07/26	19	36.36	13	37.23	36.15	6	5,173	0.12%
2022/07/25	0	0.00	3	36.90	37.00	-3	5,183	-0.06%
2022/07/22	9	37.68	1	37.50	36.80	8	5,224	0.15%
2022/07/21	13	37.43	8	36.68	37.35	5	5,315	0.09%
2022/07/19	0	0.00	1	36.30	35.95	-1	5,357	-0.02%
2022/07/18	5	36.10	5	36.33	36.10	0	5,373	0.00%
2022/07/15	22	36.03	22	36.30	36.00	0	5,369	0.00%
2022/07/14	3	36.07	0	0.00	36.30	3	5,204	0.06%
2022/07/13	0	0.00	1	33.60	33.00	-1	5,084	-0.02%
2022/07/12	1	32.85	0	0.00	32.25	1	5,178	0.02%
2022/07/08	21	34.02	1.3	33.38	33.60	19.7	5,283	0.37%
2022/07/07	0.3	31.50	1	30.45	31.50	-0.7	5,211	-0.01%
2022/07/06	3	31.13	0	0.00	30.25	3	5,275	0.06%
2022/07/01	2	33.50	2	31.70	31.70	0	5,539	0.00%
2022/06/30	1	35.30	4	35.55	34.00	-3	5,642	-0.05%
2022/06/29	1	36.00	0	0.00	35.90	1	5,690	0.02%
2022/06/28	4	36.61	2	36.60	36.80	2	5,901	0.03%
2022/06/24	2	36.88	3	37.07	36.85	-1	6,996	-0.01%
2022/06/23	2	36.15	1	36.90	35.95	1	7,501	0.01%
2022/06/22	10	35.83	9	36.48	35.60	1	8,370	0.01%
2022/06/20	14	36.27	15	37.08	35.10	-1	9,495	-0.01%
2022/06/17	1	37.00	0	0.00	36.95	1	9,504	0.01%
2022/06/16	0	0.00	14	38.17	37.40	-14	9,509	-0.15%
2022/06/15	29	38.30	29	39.06	38.30	0	9,536	0.00%
2022/06/14	1	38.00	1	38.90	39.10	0	9,575	0.00%
2022/06/13	7	38.99	2	38.75	38.80	5	9,597	0.05%
2022/06/10	1	39.75	0	0.00	40.00	1	9,611	0.01%
2022/06/09	29	40.69	28	40.85	40.60	1	9,630	0.01%
2022/06/08	41	41.18	40	41.19	41.25	1	9,651	0.01%
2022/06/07	10	40.40	11	40.50	40.30	-1	9,377	-0.01%
2022/06/06	17	39.16	14	40.15	39.15	3	9,352	0.03%
2022/06/02	3	40.05	2	40.53	40.00	1	9,466	0.01%
2022/06/01	27	40.89	35	40.57	40.75	-8	9,549	-0.08%
2022/05/31	1	39.00	0	0.00	39.40	1	9,420	0.01%
2022/05/30	2	39.08	4	39.14	39.15	-2	9,594	-0.02%
2022/05/27	3	38.58	4	38.85	38.10	-1	9,640	-0.01%
2022/05/26	7	37.46	6	39.05	37.40	1	9,685	0.01%
2022/05/25	0	0.00	1	38.50	38.80	-1	9,758	-0.01%
2022/05/24	2	37.78	0	0.00	37.50	2	9,920	0.02%
2022/05/23	1	38.55	1	39.30	38.35	0	10,009	0.00%
2022/05/19	3	37.55	1	38.20	38.40	2	10,389	0.02%
2022/05/18	0.1	38.40	4	38.45	38.40	-3.9	10,582	-0.04%
2022/05/17	0	0.00	4	38.21	38.10	-4	11,380	-0.04%
2022/05/16	1	37.40	6	37.65	37.35	-5	11,789	-0.04%
2022/05/13	6	35.85	10	36.74	36.75	-4	11,807	-0.03%
2022/05/12	1	37.00	8	35.99	35.00	-7	11,857	-0.06%
2022/05/11	20	37.44	22	38.32	37.30	-2	11,831	-0.02%
2022/05/10	7	38.25	11	37.80	38.25	-4	11,976	-0.03%
2022/05/09	9	38.86	1	39.00	38.60	8	12,027	0.07%
2022/05/06	3	39.73	0	0.00	39.85	3	12,155	0.02%
2022/05/05	0	0.00	2	41.63	41.00	-2	12,278	-0.02%
2022/05/04	7	40.48	10	40.28	40.55	-3	12,324	-0.02%
2022/05/03	14	39.38	11	39.60	39.70	3	12,455	0.02%
2022/04/29	2	39.13	0	0.00	39.00	2	12,634	0.02%
2022/04/28	0	0.00	2	39.18	38.70	-2	12,814	-0.02%
2022/04/27	1	38.60	0	0.00	38.65	1	12,841	0.01%
2022/04/26	3	40.70	5	41.13	40.70	-2	12,772	-0.02%
2022/04/25	13	40.91	2	41.20	40.95	11	12,852	0.09%
2022/04/22	8	43.22	22	43.09	43.25	-14	12,957	-0.11%
2022/04/21	13	43.58	11	43.49	43.60	2	13,093	0.02%
2022/04/20	0	0.00	1	42.85	42.95	-1	13,319	-0.01%
2022/04/19	8	42.05	13	42.85	42.05	-5	13,467	-0.04%
2022/04/18	9	42.38	11	43.18	42.35	-2	13,793	-0.01%
2022/04/15	6	43.80	16	44.21	43.80	-10	13,993	-0.07%
2022/04/14	13	45.39	4	45.35	45.10	9	14,415	0.06%
2022/04/13	129	44.50	122	44.21	44.50	7	14,620	0.05%	大買/大賣/
2022/04/12	6	43.95	2	43.70	44.20	4	14,967	0.03%
2022/04/11	10	44.44	6	44.75	44.00	4	15,448	0.03%
2022/04/08	5	45.96	1	46.30	45.75	4	15,823	0.03%
2022/04/07	10	45.95	15	46.61	45.20	-5	16,675	-0.03%
2022/04/06	12	46.90	3	47.63	47.15	9	16,890	0.05%
2022/04/01	5	46.44	2	46.00	46.10	3	17,214	0.02%
2022/03/31	4	48.20	7	47.62	46.80	-3	18,222	-0.02%
2022/03/30	58	48.47	25	48.90	48.25	33	19,103	0.17%
2022/03/29	75	47.36	72	47.85	46.95	3	21,757	0.01%
2022/03/28	116	47.65	136	47.73	47.60	-20	22,374	-0.09%	大買/大賣/
2022/03/25	125	47.70	116	46.91	47.65	9	22,255	0.04%	大買/大賣/
2022/03/24	70	46.24	72.1	46.33	45.90	-2.1	21,832	-0.01%
2022/03/23	9	45.72	20.5	44.32	45.75	-11.5	21,678	-0.05%
2022/03/22	15	42.64	14	43.00	43.00	1	22,935	0.00%
2022/03/21	2	42.90	0	0.00	42.65	2	24,311	0.01%
2022/03/18	15	42.57	16	43.03	43.30	-1	25,021	0.00%
2022/03/17	3	42.73	4	42.75	42.55	-1	25,932	0.00%
2022/03/16	7	41.90	7	42.05	41.40	0	26,305	0.00%
2022/03/15	11	41.93	10	42.98	41.90	1	26,355	0.00%
2022/03/14	13	42.65	3	42.15	43.15	10	26,570	0.04%
2022/03/11	1	42.15	0	0.00	42.10	1	27,074	0.00%
2022/03/10	3	43.85	7	43.96	43.35	-4	27,079	-0.01%
2022/03/09	4	42.55	5	42.68	42.65	-1	27,036	0.00%
2022/03/08	4	41.83	1	42.00	41.75	3	27,012	0.01%
2022/03/07	21	43.50	7	43.93	43.00	14	26,897	0.05%
2022/03/04	8	45.66	4	46.09	45.50	4	26,779	0.01%
2022/03/03	70	46.65	65	47.49	46.55	5	26,680	0.02%
2022/03/02	20	46.89	21	46.28	46.90	-1	26,600	0.00%
2022/03/01	5.1	46.35	6	46.27	46.85	-1	26,662	0.00%
2022/02/25	6	44.80	8	45.41	44.80	-2	26,695	-0.01%
2022/02/24	13	44.67	3	45.40	44.05	10	26,666	0.04%
2022/02/23	11	46.36	16	46.43	46.50	-5	26,540	-0.02%
2022/02/22	12.5	45.67	16	46.73	45.40	-3.5	26,548	-0.01%
2022/02/21	18	47.83	16	47.86	47.75	2	26,443	0.01%
2022/02/18	16	47.60	5.1	46.10	47.95	11	26,335	0.04%
2022/02/17	35	47.26	28	47.91	46.70	7	26,355	0.03%
2022/02/16	6	47.27	10	47.48	48.15	-4	25,774	-0.02%
2022/02/14	1	43.80	0	0.00	43.50	1	25,529	0.00%
2022/02/11	3	45.70	3	44.80	45.70	0	25,612	0.00%
2022/02/10	14	45.66	7	45.99	45.20	7	25,949	0.03%
2022/02/09	69	45.17	70	45.01	45.20	-1	25,870	0.00%
2022/02/08	11	44.90	12	43.68	44.95	-1	25,855	0.00%
2022/02/07	60	43.88	59	42.06	43.90	1	25,760	0.00%
2022/01/26	3	41.32	1	41.85	41.60	2	25,716	0.01%
2022/01/25	5	41.37	3	42.40	40.80	2	26,178	0.01%
2022/01/24	1	41.00	0	0.00	42.80	1	26,203	0.00%
2022/01/21	10	43.56	9	43.28	42.55	1	26,324	0.00%
2022/01/20	35	44.56	24	45.00	44.45	11	26,539	0.04%
2022/01/19	6	44.85	5	45.00	44.80	1	27,174	0.00%
2022/01/18	12	45.03	0	0.00	44.80	12	27,675	0.04%
2022/01/17	3	45.67	4	45.04	45.60	-1	27,640	0.00%
2022/01/14	48	44.22	66	44.81	44.15	-18	27,650	-0.07%
2022/01/13	3	44.70	9	45.30	45.65	-6	27,830	-0.02%
2022/01/12	6	46.09	8	46.84	46.00	-2	28,004	-0.01%
2022/01/11	75	46.68	94	47.49	46.50	-19	27,968	-0.07%
2022/01/10	12	48.50	11	48.18	48.70	1	27,612	0.00%
2022/01/07	16	48.53	20	48.68	47.75	-4	27,341	-0.01%
2022/01/06	14	49.87	19	49.84	49.60	-5	26,889	-0.02%
2022/01/05	12	50.88	28	51.92	50.40	-16	26,623	-0.06%
2022/01/04	40	51.99	30	50.97	52.10	10	26,245	0.04%
2022/01/03	28	50.64	29	50.24	50.70	-1	25,790	0.00%
2021/12/30	30	51.41	16	51.01	50.30	14	25,335	0.06%
2021/12/29	9	50.44	32	50.69	50.60	-23	24,493	-0.09%
2021/12/28	33	50.27	160	50.60	50.00	-127	24,195	-0.52%	大賣/鉅額交易
2021/12/27	99	51.08	34	51.11	51.70	65	23,728	0.27%
2021/12/24	196	49.79	117	50.25	49.40	79	22,652	0.35%	大買/大賣/
2021/12/23	106	50.12	74.1	49.90	49.90	31.9	21,538	0.15%	大買/
2021/12/22	15	45.25	34	45.99	47.35	-19	18,101	-0.10%
2021/12/21	6	43.87	15	43.35	43.05	-9	17,170	-0.05%
2021/12/20	21	45.21	20	45.20	45.15	1	16,748	0.01%
2021/12/17	120	45.53	107	46.45	45.40	13	16,239	0.08%	大買/大賣/
2021/12/16	198.3	46.22	183	45.40	46.25	15.3	15,573	0.10%	大買/大賣/
2021/12/15	34	43.67	28	43.36	43.80	6	13,999	0.04%
2021/12/14	62.1	40.41	34	40.39	40.80	28.1	12,584	0.22%
2021/12/13	15	41.12	21	40.84	42.25	-6	11,852	-0.05%
2021/12/10	17	39.18	15	39.94	38.45	2	10,891	0.02%
2021/12/09	5	38.46	3	38.67	38.30	2	10,460	0.02%
2021/12/08	41.1	38.40	40	39.34	38.20	1.1	10,373	0.01%
2021/12/07	13	39.22	22	38.99	39.10	-9	10,132	-0.09%
2021/12/06	4	37.14	0	0.00	37.20	4	9,605	0.04%
2021/12/03	1	36.00	1	36.10	36.20	0	9,602	0.00%
2021/12/02	6	36.07	7	35.88	35.65	-1	9,638	-0.01%
2021/12/01	1	36.55	3	36.38	36.45	-2	9,665	-0.02%
2021/11/30	39	36.11	43	35.71	36.25	-4	9,693	-0.04%
2021/11/29	1	35.45	3	35.38	35.45	-2	9,748	-0.02%
2021/11/26	5	36.74	0	0.00	35.75	5	9,817	0.05%
2021/11/25	45	37.18	51	38.34	37.10	-6	9,738	-0.06%
2021/11/24	22	37.32	6	37.79	38.05	16	9,614	0.17%
2021/11/23	0	0.00	20	37.95	36.85	-20	9,542	-0.21%
2021/11/22	20	37.73	10	37.95	37.70	10	9,567	0.10%
2021/11/19	10	37.35	0	0.00	37.35	10	9,684	0.10%
2021/11/18	7	37.59	27	37.76	37.55	-20	9,701	-0.21%
2021/11/17	20	37.35	0	0.00	37.15	20	9,687	0.21%
2021/11/16	6	38.61	0	0.00	37.30	6	9,737	0.06%
2021/11/15	1	38.15	0	0.00	38.40	1	9,596	0.01%
2021/11/12	1	37.20	2	37.83	37.20	-1	9,510	-0.01%
2021/11/11	0	0.00	1	36.85	36.55	-1	9,519	-0.01%
2021/11/10	6	37.63	3	37.40	37.30	3	9,529	0.03%
2021/11/09	123	37.65	136	36.37	37.70	-13	9,481	-0.14%	大買/大賣/
2021/11/08	12	35.49	15	35.01	35.50	-3	9,209	-0.03%
2021/11/05	15	34.40	23	34.62	34.40	-8	9,380	-0.09%
2021/11/04	43	35.69	27	35.71	35.25	16	9,424	0.17%
2021/11/03	1	35.90	15	35.95	35.20	-14	9,455	-0.15%
2021/11/02	34	38.67	68	37.56	35.45	-34	9,494	-0.36%
2021/11/01	7	36.86	10	37.18	36.80	-3	9,020	-0.03%
2021/10/29	79	37.00	39	36.86	36.80	40	8,881	0.45%
2021/10/28	12	37.04	1	36.75	36.30	11	8,571	0.13%
2021/10/27	29	36.71	23	36.79	36.30	6	8,202	0.07%
2021/10/26	0	0.00	7	37.17	37.25	-7	7,558	-0.09%
2021/10/25	4	34.18	3	34.33	33.90	1	7,035	0.01%
2021/10/22	5	34.95	0	0.00	34.80	5	7,167	0.07%
2021/10/21	61	35.04	63	35.45	35.30	-2	7,157	-0.03%
2021/10/20	12	35.15	21	35.13	35.30	-9	7,123	-0.13%
2021/10/19	21	32.97	15	33.31	33.00	6	6,882	0.09%
2021/10/18	0	0.00	4	32.05	32.20	-4	6,882	-0.06%
2021/10/14	1	30.30	0	0.00	30.85	1	7,241	0.01%
2021/10/12	2	30.65	0	0.00	30.75	2	7,493	0.03%
2021/10/08	22	32.30	10	32.95	31.30	12	7,645	0.16%
2021/10/05	30	28.63	31	29.41	30.60	-1	9,372	-0.01%
2021/10/04	0	0.00	1	29.75	29.00	-1	9,871	-0.01%
2021/09/30	1	32.00	0	0.00	32.15	1	11,451	0.01%
2021/09/27	0	0.00	1	33.15	33.25	-1	12,598	-0.01%
2021/09/24	4	32.59	2	32.70	32.70	2	12,832	0.02%
2021/09/23	1	32.05	0	0.00	32.05	1	13,219	0.01%
2021/09/22	2	30.90	2	31.40	31.50	0	13,700	0.00%
2021/09/14	1	32.50	0	0.00	32.15	1	16,573	0.01%
2021/09/10	3	32.75	1	32.80	32.85	2	16,909	0.01%
2021/09/08	2	32.65	2	32.10	32.05	0	17,334	0.00%
2021/09/07	1	32.80	1	32.80	33.45	0	17,836	0.00%
2021/09/06	5	34.47	5	33.55	33.45	0	18,298	0.00%
2021/09/03	0	0.00	4	35.00	34.90	-4	18,328	-0.02%
2021/09/01	6	35.84	4	36.64	35.80	2	18,456	0.01%
2021/08/31	3	36.02	4	36.18	35.95	-1	18,438	-0.01%
2021/08/30	0	0.00	1	36.40	35.90	-1	18,637	-0.01%
2021/08/27	3	36.23	2	35.85	35.65	1	18,817	0.01%
2021/08/26	32	36.69	33	36.59	36.85	-1	19,040	-0.01%
2021/08/25	1	35.20	6	35.98	36.10	-5	19,122	-0.03%
2021/08/24	18	34.43	24	35.58	34.25	-6	19,301	-0.03%
2021/08/23	30	34.84	30	34.05	34.90	0	19,627	0.00%
2021/08/20	23	33.36	20	33.44	34.05	3	19,925	0.02%
2021/08/19	3	33.73	3	34.03	32.50	0	20,009	0.00%
2021/08/18	4	32.66	1	31.80	34.45	3	20,301	0.01%
2021/08/17	1	33.00	1	31.80	31.80	0	20,427	0.00%
2021/08/13	7	36.03	23	37.15	35.80	-16	20,452	-0.08%
2021/08/12	31	38.29	25	38.93	38.25	6	20,523	0.03%
2021/08/11	5	38.47	8	38.29	38.95	-3	20,594	-0.01%
2021/08/10	21	37.40	22	38.25	37.65	-1	20,667	0.00%
2021/08/06	12	37.84	9	38.08	37.60	3	21,081	0.01%
2021/08/05	1	36.65	10	36.60	36.60	-9	21,273	-0.04%
2021/08/04	10	37.51	0	0.00	37.45	10	21,764	0.05%
2021/08/03	4	37.73	2	38.10	37.65	2	22,054	0.01%
2021/08/02	5	37.97	3	37.75	38.00	2	22,273	0.01%
2021/07/30	4	38.01	5	38.24	37.90	-1	22,477	0.00%
2021/07/29	4	38.40	4	38.04	38.40	0	22,689	0.00%
2021/07/28	17	37.32	2	39.10	38.10	15	22,900	0.07%
2021/07/27	11	39.58	12	41.47	39.65	-1	23,195	0.00%
2021/07/26	6	41.53	13	41.69	41.60	-7	23,492	-0.03%
2021/07/22	4	38.86	7	38.96	38.90	-3	24,927	-0.01%
2021/07/21	9	38.14	11	38.81	37.75	-2	25,844	-0.01%
2021/07/20	6	38.45	2	38.23	37.75	4	25,772	0.02%
2021/07/19	5	39.90	4	40.48	39.80	1	25,664	0.00%
2021/07/16	67	40.50	71	40.95	40.50	-4	25,559	-0.02%
2021/07/15	3	40.98	3	40.67	40.90	0	25,443	0.00%
2021/07/14	16	40.78	4	41.45	40.45	12	25,327	0.05%
2021/07/13	84	41.49	84	43.63	41.35	0	25,095	0.00%
2021/07/12	17	43.26	18	42.74	43.15	-1	24,316	0.00%
2021/07/09	16	42.28	11	41.80	41.20	5	23,498	0.02%
2021/07/08	12	41.90	11	41.87	42.40	1	22,982	0.00%
2021/07/07	25	41.26	13	41.86	40.80	12	22,452	0.05%
2021/07/06	87	42.84	107	41.30	43.00	-20	21,586	-0.09%	大賣/
2021/07/05	104	39.18	99	37.99	39.10	5	21,259	0.02%	大買/
2021/07/02	7	37.80	9	37.54	37.60	-2	21,926	-0.01%
2021/07/01	14	37.29	20.6	37.71	36.90	-6.6	21,974	-0.03%
2021/06/30	14	38.59	8	38.19	38.15	6	21,976	0.03%
2021/06/29	10	37.73	29.3	39.03	37.25	-19.3	21,852	-0.09%
2021/06/28	31	40.10	34	40.16	39.75	-3	21,547	-0.01%
2021/06/25	6	38.16	7	39.11	39.80	-1	20,099	0.00%
2021/06/24	38	35.57	38	36.51	36.20	0	19,674	0.00%
2021/06/23	3	35.80	16	35.03	35.80	-13	19,435	-0.07%
2021/06/22	14	33.76	4	34.93	33.40	10	19,356	0.05%
2021/06/21	4	34.11	11	34.41	34.05	-7	19,369	-0.04%
2021/06/18	60	35.90	49	36.43	35.85	11	19,561	0.06%
2021/06/17	12	36.19	6	35.35	36.30	6	21,100	0.03%
2021/06/16	32	36.52	20	35.76	35.25	12	22,480	0.05%
2021/06/15	9	35.67	10	34.03	36.55	-1	23,594	0.00%
2021/06/11	4	33.25	5	33.75	33.25	-1	24,009	0.00%
2021/06/10	5	33.26	3	33.23	33.20	2	24,903	0.01%
2021/06/09	5	33.59	4	34.40	33.25	1	25,010	0.00%
2021/06/08	4	34.75	5	34.62	34.75	-1	24,966	0.00%
2021/06/07	6	34.35	5	35.10	34.30	1	24,939	0.00%
2021/06/04	5	36.12	11	36.47	36.10	-6	24,757	-0.02%
2021/06/03	6	37.29	6	36.63	36.20	0	24,630	0.00%
2021/06/02	34	35.73	29	36.72	35.40	5	24,417	0.02%
2021/06/01	131	36.60	123	36.68	36.70	8	24,292	0.03%	大買/大賣/
2021/05/31	12	36.48	11	36.51	36.40	1	24,079	0.00%
2021/05/28	53	32.88	58	32.24	33.80	-5	24,205	-0.02%
2021/05/27	5	30.78	9	30.98	30.75	-4	24,751	-0.02%
2021/05/26	44	30.17	34	30.26	30.40	10	24,713	0.04%
2021/05/25	27	30.94	29	29.12	31.15	-2	24,380	-0.01%
2021/05/24	0	0.00	1	27.95	28.35	-1	24,247	0.00%
2021/05/21	2	27.90	2	27.85	27.90	0	24,179	0.00%
2021/05/20	4	28.20	4	27.15	26.65	0	24,303	0.00%
2021/05/18	12	27.74	10	28.00	28.15	2	24,050	0.01%
2021/05/17	2	27.40	3	26.33	25.60	-1	23,768	0.00%
2021/05/14	4	30.13	4	28.44	28.40	0	23,502	0.00%
2021/05/13	6	29.77	6	30.05	29.85	0	23,224	0.00%
2021/05/12	4	30.26	12	31.48	30.40	-8	22,926	-0.03%
2021/05/11	3	31.83	21	33.16	32.10	-18	22,378	-0.08%
2021/05/10	2	34.95	10	36.26	35.30	-8	22,094	-0.04%
2021/05/07	18	35.39	17	35.23	36.95	1	21,966	0.00%
2021/05/06	6	34.84	14	34.75	34.30	-8	21,867	-0.04%
2021/05/05	7	35.44	8	36.95	34.45	-1	21,673	0.00%
2021/05/04	21	36.38	56	38.02	36.10	-35	21,592	-0.16%
2021/05/03	35	40.71	38	40.61	38.70	-3	21,235	-0.01%
2021/04/29	58	45.54	23	43.49	42.95	35	20,791	0.17%
2021/04/28	42	43.57	113	43.45	45.10	-71	19,829	-0.36%	大賣/
2021/04/27	109	42.37	75	42.41	41.00	34	19,229	0.18%	大買/
2021/04/26	2	39.90	1	39.90	39.90	1	18,422	0.01%
2021/04/23	5	35.67	28	36.18	36.30	-23	18,508	-0.12%
2021/04/22	6	33.30	0	0.00	33.00	6	18,616	0.03%
2021/04/21	1	33.50	0	0.00	34.40	1	18,814	0.01%
2021/04/20	0	0.00	1	34.15	34.15	-1	18,976	-0.01%
2021/04/19	5	34.50	0	35.95	34.50	5	19,413	0.03%
2021/04/15	1	34.30	0	0.00	35.70	1	20,268	0.00%
2021/04/14	3	35.33	1	34.30	35.10	2	20,395	0.01%
2021/04/13	2	37.35	2	38.80	37.00	0	20,488	0.00%
2021/04/12	37	35.02	10	35.03	38.00	27	20,566	0.13%
2021/04/09	1	37.80	70	37.80	37.80	-69	20,758	-0.33%
2021/04/08	44	41.63	16	42.60	41.95	28	20,895	0.13%
2021/04/07	1	37.15	12	37.75	38.90	-11	19,783	-0.06%
2021/04/06	9	34.63	10	34.56	35.40	-1	19,602	-0.01%
2021/04/01	30	31.14	23	31.13	32.20	7	19,483	0.04%
2021/03/31	5	29.00	1	29.55	29.30	4	19,341	0.02%
2021/03/30	8	27.82	25	28.32	29.30	-17	19,307	-0.09%
2021/03/29	1	26.50	0	0.00	26.95	1	19,141	0.01%
2021/03/26	1	25.50	2	26.00	26.20	-1	19,240	-0.01%
2021/03/25	0	0.00	1	25.85	25.75	-1	19,364	-0.01%
2021/03/24	3	24.62	1	25.30	25.30	2	20,185	0.01%
2021/03/23	10	24.11	10	24.48	24.45	0	20,830	0.00%
2021/03/22	62	27.05	19	27.02	26.00	43	20,580	0.21%
2021/03/19	76	24.70	38	25.11	25.55	38	19,048	0.20%
2021/03/18	11	22.51	37	22.63	23.25	-26	17,938	-0.14%
2021/03/17	177	20.93	178	19.73	21.15	-1	16,444	-0.01%	大買/大賣/
2021/03/16	37	19.60	18	19.70	19.25	19	15,750	0.12%
2021/03/15	2	18.48	3	18.53	18.50	-1	14,969	-0.01%
2021/03/12	0	0.00	1	17.75	17.90	-1	15,063	-0.01%
2021/03/11	0	17.65	0	0.00	17.70	0	15,623	0.00%
2021/03/10	120	17.01	122	17.15	17.00	-2	15,916	-0.01%	大買/大賣/
2021/03/09	2	16.90	0	0.00	17.10	2	16,439	0.01%
2021/03/08	3	16.78	0	0.00	16.80	3	17,152	0.02%
2021/03/05	1	17.40	0	0.00	17.30	1	17,645	0.01%
2021/03/04	3	17.33	0	0.00	17.35	3	17,670	0.02%
2021/03/03	1	19.00	5	19.05	17.80	-4	17,605	-0.02%
2021/03/02	9	19.38	3	19.57	19.45	6	17,445	0.03%
2021/02/26	0	0.00	2	18.10	17.85	-2	16,612	-0.01%
2021/02/24	1	17.60	0	0.00	17.50	1	16,430	0.01%
2021/02/22	7	18.02	0	0.00	17.70	7	16,355	0.04%
2021/02/19	0	0.00	2	17.10	17.25	-2	16,104	-0.01%
2021/02/18	10	16.90	0	0.00	16.85	10	16,065	0.06%
2021/02/04	0	0.00	1	16.05	16.10	-1	16,037	-0.01%
2021/02/02	1	16.25	0	0.00	16.15	1	16,054	0.01%
2021/01/29	5	17.35	0	0.00	16.50	5	16,124	0.03%
2021/01/28	2	17.05	2	16.65	17.05	0	16,239	0.00%
2021/01/27	4	16.65	6	16.50	16.65	-2	16,178	-0.01%
2021/01/26	22	16.71	0	0.00	16.25	22	16,403	0.13%
2021/01/25	0	0.00	5	15.70	15.95	-5	16,194	-0.03%
2021/01/22	2	15.90	1	16.00	15.95	1	16,058	0.01%
2021/01/21	6	16.30	0	0.00	15.90	6	16,017	0.04%
2021/01/20	6	16.62	4	17.25	16.40	2	15,875	0.01%
2021/01/19	14	17.56	12	17.44	17.55	2	15,684	0.01%
2021/01/18	1	17.10	1	17.35	17.20	0	15,497	0.00%
2021/01/15	103	17.80	182	18.16	17.80	-79	15,367	-0.51%	大買/大賣/
2021/01/14	178	18.25	98	17.50	18.25	80	15,141	0.53%	大買/
2021/01/13	5	17.53	10	17.65	17.45	-5	14,972	-0.03%
2021/01/12	24	17.60	15	18.05	17.10	9	14,844	0.06%
2021/01/11	12	17.98	37	17.55	18.25	-25	14,511	-0.17%
2021/01/08	93	16.76	93	16.99	16.75	0	14,277	0.00%
2021/01/07	0	0.00	3.3	16.71	16.70	-3.3	14,733	-0.02%
2021/01/06	3	16.38	6	16.00	16.00	-3	14,688	-0.02%
2021/01/05	60	16.55	76	16.91	16.55	-16	14,508	-0.11%
2021/01/04	0	0.00	6	17.15	16.95	-6	14,338	-0.04%
2020/12/31	14	16.70	0	0.00	16.30	14	13,928	0.10%
2020/12/30	3	16.15	5	16.34	16.15	-2	13,640	-0.01%
2020/12/29	5	16.15	7	16.21	16.15	-2	13,589	-0.01%
2020/12/28	2	16.08	1	16.20	16.15	1	13,565	0.01%
2020/12/25	20	16.49	32	16.56	16.50	-12	13,417	-0.09%
2020/12/24	1	16.25	1	16.60	16.30	0	13,307	0.00%
2020/12/23	4	15.89	0	0.00	15.85	4	13,152	0.03%
2020/12/22	19	16.25	3	16.50	15.70	16	13,100	0.12%
2020/12/21	15	16.68	54	16.81	16.55	-39	12,998	-0.30%
2020/12/18	94	17.04	51	17.14	16.70	43	13,098	0.33%
2020/12/17	7	16.50	10	16.63	17.35	-3	12,820	-0.02%
2020/12/16	1	15.90	0	0.00	15.80	1	12,522	0.01%
2020/12/15	80	15.81	82	16.23	15.80	-2	12,475	-0.02%
2020/12/14	0	0.00	7	16.16	16.20	-7	12,329	-0.06%
2020/12/11	3	15.05	5	15.05	15.30	-2	11,888	-0.02%
2020/12/10	12	15.66	3	15.67	15.45	9	11,707	0.08%
2020/12/09	13	15.45	4	15.45	15.35	9	11,550	0.08%
2020/12/08	15	15.86	1	15.80	15.80	14	11,360	0.12%
2020/12/07	20	15.26	0	0.00	16.00	20	11,045	0.18%
2020/12/04	126	15.49	122	15.45	15.50	4	10,384	0.04%	大買/大賣/
2020/12/03	145	15.22	139	14.75	15.15	6	10,014	0.06%	大買/大賣/
2020/12/02	9	14.47	1	14.15	14.60	8	9,500	0.08%
2020/12/01	0	0.00	3.2	14.14	14.20	-3.2	8,759	-0.04%
2020/11/30	2	12.70	0	0.00	12.95	2	8,208	0.02%
2020/11/26	2	12.50	0	0.00	12.35	2	8,290	0.02%
2020/11/20	0	0.00	1	11.95	11.85	-1	7,713	-0.01%
2020/11/19	2	12.00	0	0.00	11.95	2	7,714	0.03%
2020/11/12	5	11.30	12	11.40	11.40	-7	7,793	-0.09%
2020/11/10	5	11.70	0	11.90	11.60	5	7,638	0.07%
2020/11/09	1	12.00	0	0.00	11.95	1	7,582	0.01%
2020/11/06	24	12.18	19	12.40	12.15	5	7,633	0.07%
2020/11/04	0	0.00	6	12.15	12.15	-6	7,283	-0.08%
2020/10/29	0	0.00	1	11.60	11.90	-1	6,819	-0.01%
2020/10/27	1	11.90	0	0.00	11.85	1	6,709	0.01%
2020/10/23	9	12.02	8	11.98	12.00	1	6,583	0.02%
2020/10/21	11	12.05	11	12.20	12.05	0	6,496	0.00%
2020/10/16	12	11.64	13	12.10	11.50	-1	6,182	-0.02%
2020/10/15	1	11.75	1	12.35	12.40	0	5,884	0.00%
2020/10/14	0	0.00	4	10.95	11.30	-4	5,207	-0.08%
2020/10/08	4	10.65	0	0.00	10.45	4	5,104	0.08%
2020/10/07	2	10.55	2	10.55	10.55	0	5,218	0.00%
2020/10/06	2	10.40	1	10.40	10.40	1	5,482	0.02%
2020/10/05	5	10.05	5	10.20	10.40	0	5,580	0.00%
2020/09/24	2	9.90	8	10.24	9.90	-6	5,572	-0.11%
2020/09/23	0	0.00	16	11.18	10.50	-16	5,481	-0.29%
2020/09/22	18	12.16	0	0.00	11.50	18	5,275	0.34%
2020/09/21	7	11.97	37	11.96	12.00	-30	4,595	-0.65%
2020/09/17	0	0.00	10	10.65	10.50	-10	3,951	-0.25%
2020/09/15	5	10.30	5	10.15	10.15	0	3,766	0.00%
2020/09/03	0	0.00	4	10.05	10.10	-4	3,464	-0.12%
2020/09/01	10	10.45	0	0.00	10.35	10	3,458	0.29%
2020/08/25	0	0.00	10	9.68	9.68	-10	3,253	-0.31%
2020/08/24	25	10.04	15	9.97	9.75	10	3,292	0.30%
2020/08/21	0	0.00	1	9.75	9.86	-1	3,349	-0.03%
2020/08/18	0	0.00	10	9.64	9.59	-10	3,095	-0.32%
2020/08/12	13	9.48	0	0.00	9.47	13	2,993	0.43%
2020/08/05	2	9.20	0	0.00	9.29	2	2,857	0.07%
2020/07/28	0	0.00	2	8.55	8.47	-2	2,838	-0.07%
2020/07/21	4	9.60	3	9.87	9.20	1	2,765	0.04%
2020/07/15	1	9.26	0	0.00	9.29	1	2,486	0.04%
2020/07/14	6	9.64	6	9.65	9.51	0	2,461	0.00%
2020/07/13	8	9.68	23	9.92	10.00	-15	2,334	-0.64%
2020/07/10	20	9.50	0	0.00	9.12	20	2,047	0.98%
2020/07/06	0	0.00	16	9.40	9.23	-16	1,816	-0.88%
2020/07/02	0	0.00	1	9.29	9.23	-1	1,668	-0.06%
2020/06/30	0	0.00	1	8.63	8.63	-1	1,448	-0.07%
2020/06/17	3	7.96	3	7.96	8.01	0	1,316	0.00%
2020/06/12	2	7.50	0	0.00	7.80	2	1,365	0.15%
2020/06/11	6	8.00	5	8.00	7.90	1	1,374	0.07%
2020/06/10	0	0.00	20	8.26	8.26	-20	1,361	-1.47%
2020/06/09	2	8.20	0	0.00	8.19	2	1,376	0.15%
2020/06/08	0	0.00	1	8.54	8.54	-1	1,319	-0.08%
2020/06/05	3	7.77	3	7.77	7.77	0	1,214	0.00%
2020/06/04	3	7.70	0	0.00	7.75	3	1,207	0.25%
2020/06/03	3	7.75	0	0.00	7.76	3	1,200	0.25%
2020/05/29	5	7.58	0	0.00	7.50	5	1,105	0.45%
2020/05/28	20	7.74	35	7.86	7.86	-15	1,033	-1.45%
2020/05/25	4	6.86	0	0.00	6.84	4	867	0.46%
2020/05/11	6	7.21	0	0.00	7.19	6	782	0.77%
2020/04/29	10	7.00	0	0.00	7.20	10	743	1.34%
2020/04/15	0	0.00	10	6.78	6.96	-10	783	-1.28%
2020/04/13	10	6.37	0	0.00	6.34	10	797	1.25%
2020/04/07	5	6.10	0	0.00	6.16	5	829	0.60%
2020/03/26	10	5.76	0	0.00	5.80	10	973	1.03%
2020/03/05	0	0.00	2	8.40	8.33	-2	1,091	-0.18%
2020/02/20	0	0.00	7	8.69	8.63	-7	1,288	-0.54%
2020/02/14	5	8.52	0	0.00	8.49	5	1,317	0.38%
2020/01/30	2	8.83	0	0.00	8.83	2	1,283	0.16%
2020/01/15	20	9.82	4	9.58	9.84	16	1,273	1.26%
2020/01/13	2	9.46	0	0.00	9.40	2	1,205	0.17%
2020/01/09	2	9.67	2	9.74	9.62	0	1,177	0.00%
2020/01/08	2	9.70	4	9.87	9.62	-2	1,176	-0.17%
2020/01/07	1	9.71	0	0.00	9.57	1	1,156	0.09%
2020/01/06	1	9.73	0	0.00	9.76	1	1,147	0.09%
2020/01/03	2	9.96	0	0.00	9.90	2	1,139	0.18%
2020/01/02	0	0.00	2	10.25	10.25	-2	1,107	-0.18%
2019/12/31	2	10.20	0	0.00	10.20	2	1,104	0.18%
2019/12/24	15	10.30	2	10.30	10.20	13	1,038	1.25%
2019/12/23	2	10.15	3	10.55	10.10	-1	994	-0.10%
2019/12/20	0	0.00	8	10.09	10.15	-8	935	-0.86%
2019/12/09	0	0.00	7	10.04	9.98	-7	852	-0.82%
2019/12/05	15	10.17	12	10.18	9.98	3	820	0.37%
2019/12/04	0	0.00	4	9.92	9.92	-4	719	-0.56%
2019/11/01	0	0.00	0.1	8.65	8.65	-0.1	497	-0.02%
2019/08/20	0	0.00	20	8.88	8.87	-20	514	-3.89%
2019/08/05	10	8.46	0	0.00	8.40	10	501	1.99%
2019/07/30	10	8.96	0	0.00	8.94	10	505	1.98%
2019/06/24	0	0.00	2	9.42	9.47	-2	744	-0.27%
2019/06/13	3	9.01	2	9.01	9.01	1	864	0.12%
2019/06/11	5	8.95	5	8.95	8.96	0	1,113	0.00%
2019/06/04	3	9.01	2	9.01	9.01	1	1,413	0.07%
2019/05/17	1	8.98	0	0.00	8.93	1	1,863	0.05%
2019/05/15	2	9.37	0	0.00	9.36	2	1,860	0.11%
2019/05/09	1	9.98	30	9.95	9.82	-29	1,845	-1.57%
2019/05/08	1	10.00	0	0.00	10.10	1	1,834	0.05%
2019/05/07	2	10.15	0	0.00	10.15	2	1,835	0.11%
2019/05/03	0	0.00	2	10.30	10.25	-2	1,870	-0.11%
2019/05/02	0	0.00	3	10.35	10.25	-3	1,870	-0.16%
2019/04/30	0	0.00	5	10.20	10.25	-5	1,870	-0.27%
2019/04/18	3	10.60	0	0.00	10.55	3	1,948	0.15%
2019/03/28	1	10.40	0	0.00	10.35	1	1,871	0.05%
2019/03/27	6	10.48	0	0.00	10.50	6	1,882	0.32%
2019/03/18	1	10.85	0	0.00	10.90	1	2,071	0.05%
2019/03/15	41	11.17	70	11.58	11.05	-29	2,071	-1.40%
2019/03/14	30	11.48	0	0.00	11.45	30	1,864	1.61%
2019/03/13	2	11.65	4	12.00	11.60	-2	1,866	-0.11%
2019/03/12	10	11.75	0	0.00	11.80	10	1,863	0.54%
2019/03/08	25	11.25	5	12.00	12.00	20	1,706	1.17%
2019/03/07	0	0.00	10	11.35	11.30	-10	1,642	-0.61%
2019/03/05	10	11.58	0	0.00	11.30	10	1,589	0.63%
2019/03/04	4	11.25	0	0.00	11.25	4	1,493	0.27%
2019/02/25	5	10.95	0	0.00	10.85	5	1,429	0.35%
2019/02/21	0	0.00	8	10.60	10.60	-8	1,376	-0.58%
2019/02/20	5	10.55	0	0.00	10.55	5	1,373	0.36%
2019/01/11	0	0.00	4	10.71	10.40	-4	1,273	-0.31%
2018/12/27	0	0.00	2	10.25	10.20	-2	1,269	-0.16%
2018/12/22	1	10.05	0	0.00	10.75	1	1,263	0.08%
2018/12/20	1	10.40	0	0.00	10.15	1	1,220	0.08%
2018/12/14	1	10.45	0	0.00	10.45	1	1,023	0.10%
2018/12/11	1	10.85	0	0.00	10.60	1	988	0.10%
2018/12/10	0	0.00	2	10.05	10.40	-2	934	-0.21%
2018/12/07	2	10.35	14	10.16	10.25	-12	890	-1.35%
2018/12/06	0	0.00	6	10.55	10.10	-6	882	-0.68%
2018/11/29	4	9.98	0	0.00	9.81	4	848	0.47%
2018/11/28	6	9.91	0	0.00	9.88	6	843	0.71%
2018/11/27	10	9.83	0	0.00	9.79	10	848	1.18%
2018/11/22	0	0.00	10	9.68	9.58	-10	836	-1.20%
2018/11/08	10	8.63	0	0.00	8.60	10	940	1.06%
2018/10/29	0	0.00	12	7.97	8.03	-12	1,038	-1.16%
2018/10/11	10	8.64	0	0.00	8.64	10	1,004	1.00%
2018/10/01	0	0.00	0.1	10.50	10.50	-0.1	942	-0.01%
2018/09/05	0	0.00	0	10.80	10.70	0	1,182	0.00%
2018/08/14	1	10.60	0	0.00	10.65	1	1,472	0.07%
2018/08/09	0	0.00	2	11.10	11.30	-2	1,473	-0.14%
2018/08/06	1	10.75	0	0.00	10.70	1	1,531	0.07%
2018/08/01	0	10.75	0	0.00	10.80	0	1,548	0.00%
2018/07/03	0	0.00	1	10.80	10.70	-1	1,726	-0.06%
2018/06/28	10	11.10	0	0.00	11.05	10	1,750	0.57%
2018/06/26	0	0.00	2	11.35	11.20	-2	1,747	-0.11%
2018/06/15	0	11.45	0	0.00	11.40	0	1,701	0.00%
2018/06/13	2	11.45	0	0.00	11.55	2	1,709	0.12%
2018/06/11	6	11.46	0	0.00	11.45	6	1,621	0.37%
2018/06/06	7	10.71	5	10.70	10.70	2	1,304	0.15%
2018/06/04	0	0.00	2	10.55	10.55	-2	1,357	-0.15%
2018/06/01	2	10.60	5	10.35	10.60	-3	1,363	-0.22%
2018/05/17	5	9.88	0	0.00	9.92	5	1,404	0.36%
2018/04/13	2	11.90	0	0.00	11.95	2	1,650	0.12%
2018/04/11	1	12.25	0	0.00	12.20	1	1,777	0.06%
2018/03/21	2	12.00	0	0.00	12.00	2	2,885	0.07%
2018/03/12	6	12.77	0	0.00	12.70	6	3,344	0.18%
2018/03/09	2	13.00	0	0.00	12.90	2	3,342	0.06%
2018/03/08	0	0.00	5	12.89	13.10	-5	3,355	-0.15%
2018/03/07	3	12.78	3	13.00	12.75	0	3,312	0.00%
2018/03/06	3	12.70	7	12.80	12.70	-4	3,351	-0.12%
2018/03/05	2	12.75	1	13.00	12.65	1	3,683	0.03%
2018/03/02	2	12.75	0	0.00	12.85	2	3,726	0.05%
2018/03/01	2	13.00	0	0.00	13.00	2	3,728	0.05%
2018/02/27	2	12.90	0	0.00	12.90	2	3,731	0.05%
2018/02/12	0	0.00	6	12.00	12.05	-6	3,707	-0.16%
2018/02/09	0	0.00	2	11.30	11.60	-2	3,697	-0.05%
2018/02/07	0	0.00	2	12.15	12.00	-2	3,672	-0.05%
2018/02/06	1	11.70	0	0.00	11.85	1	3,663	0.03%
2018/01/31	0	0.00	3	13.30	13.30	-3	3,775	-0.08%
2018/01/29	0	0.00	30	13.05	13.05	-30	3,769	-0.80%
2018/01/26	2	13.20	0	0.00	13.15	2	3,800	0.05%
2018/01/23	2	13.30	0	13.25	13.25	2	3,914	0.05%
2018/01/22	1	13.25	0	0.00	13.25	1	3,927	0.03%
2018/01/15	1	13.55	0	0.00	13.55	1	3,962	0.03%
2018/01/08	1	13.90	0	0.00	13.75	1	4,234	0.02%
2018/01/04	0	0.00	20	14.50	14.60	-20	4,111	-0.49%