飛宏 (2457)-華南永昌-新莊券商分點個股進出

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
▲0.1
漲幅
+0.20%
成交量
3,372張
產業
上市電子零組件類股
746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－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/05/22	0	50.50	0	0.00	50.50	0	3,458	0.00%
2024/05/17	0	0.00	3	50.10	49.70	-3	3,782	-0.08%
2024/05/14	1	49.70	0	0.00	49.70	1	4,321	0.02%
2024/05/13	0	0.00	0	48.13	49.00	0	4,352	0.00%
2024/05/10	1	48.51	0	0.00	48.45	1	4,334	0.02%
2024/05/09	0.1	50.50	0	0.00	49.95	0.1	4,257	0.00%
2024/05/08	0	0.00	1	50.50	50.60	-1	4,236	-0.02%
2024/05/07	0	50.80	0	0.00	51.00	0	4,257	0.00%
2024/05/06	0	51.00	0	0.00	50.80	0	4,324	0.00%
2024/05/03	0	51.80	0	0.00	51.50	0	4,331	0.00%
2024/04/30	31	53.85	30	53.79	53.50	1	4,415	0.02%
2024/04/29	0	0.00	1	51.20	51.50	-1	4,310	-0.02%
2024/04/26	0.1	51.00	2	50.60	50.70	-1.9	4,314	-0.04%
2024/04/25	1	51.20	1	51.30	51.20	0	4,328	0.00%
2024/04/24	1	52.10	0	0.00	52.30	1	4,349	0.02%
2024/04/22	1	51.10	0	0.00	51.00	1	4,457	0.02%
2024/04/19	1	52.30	2	54.00	52.50	-1	4,465	-0.02%
2024/04/18	2	55.65	0	0.00	54.50	2	4,481	0.04%
2024/04/17	0.1	52.90	0	0.00	53.30	0.1	4,357	0.00%
2024/04/16	0.1	50.90	0	0.00	51.00	0.1	4,349	0.00%
2024/04/12	4	53.98	0	0.00	53.80	4	4,423	0.09%
2024/04/11	0.1	52.70	0	53.80	52.50	0.1	4,364	0.00%
2024/04/10	1	54.30	0	0.00	54.10	1	4,349	0.02%
2024/04/09	0	54.00	0	0.00	54.00	0	4,362	0.00%
2024/04/03	0	54.10	0	0.00	53.30	0	4,456	0.00%
2024/04/02	0	54.10	0	0.00	54.30	0	4,476	0.00%
2024/04/01	2	54.50	0	0.00	54.60	2	4,509	0.04%
2024/03/29	1	53.40	0	0.00	53.30	1	4,529	0.02%
2024/03/28	0	53.30	1	53.00	53.00	-1	4,526	-0.02%
2024/03/27	0	53.79	0	0.00	53.30	0	4,531	0.00%
2024/03/26	1	53.33	1	55.10	53.30	0	4,547	0.00%
2024/03/25	0	55.30	0	0.00	55.20	0	4,531	0.00%
2024/03/22	1	55.20	0	0.00	54.30	1	4,573	0.02%
2024/03/21	0	53.80	11	53.69	53.80	-11	4,558	-0.24%
2024/03/20	10.1	53.00	0	0.00	53.00	10.1	4,653	0.22%
2024/03/19	0	54.45	0	0.00	54.30	0	4,634	0.00%
2024/03/18	0.1	54.30	0	0.00	54.40	0.1	4,682	0.00%
2024/03/15	0	54.90	0	0.00	55.00	0	4,699	0.00%
2024/03/14	0	55.20	0	0.00	55.20	0	4,778	0.00%
2024/03/13	1	55.90	0	0.00	55.00	1	4,833	0.02%
2024/03/12	0	56.40	0	0.00	56.40	0	4,881	0.00%
2024/03/11	10	55.70	0	0.00	56.30	10	4,964	0.20%
2024/03/08	0.1	57.78	22	55.70	55.90	-21.9	5,023	-0.44%
2024/03/07	3	58.97	31	58.87	58.00	-28	5,013	-0.56%
2024/03/06	1	60.20	0	0.00	60.10	1	4,997	0.02%
2024/03/05	2	60.20	0	0.00	60.00	2	5,096	0.04%
2024/03/04	4	61.27	0	0.00	60.60	4	5,211	0.08%
2024/03/01	1	60.20	0	0.00	60.30	1	5,228	0.02%
2024/02/29	1	61.30	0	0.00	61.30	1	5,690	0.02%
2024/02/27	10	60.00	0	0.00	60.20	10	6,506	0.15%
2024/02/26	1	61.50	0	0.00	61.20	1	6,952	0.01%
2024/02/23	0	0.00	1	60.40	59.70	-1	6,907	-0.01%
2024/02/22	11	61.40	1.5	61.53	61.30	9.5	6,865	0.14%
2024/02/21	20	61.91	0	0.00	61.50	20	6,858	0.29%
2024/02/20	19	61.91	0	0.00	61.80	19	6,946	0.27%
2024/02/19	13	62.04	7.1	61.63	62.30	6	6,809	0.09%
2024/02/16	0	58.60	0	0.00	58.70	0	6,414	0.00%
2024/02/15	0	0.00	0.1	56.00	56.20	-0.1	6,380	0.00%
2024/02/01	0.1	56.60	10	57.20	57.20	-10	6,381	-0.16%
2024/01/29	1	58.90	7	58.01	58.80	-6	6,439	-0.09%
2024/01/26	6.1	57.11	6	57.90	56.90	0.1	6,422	0.00%
2024/01/25	11	58.47	0	58.20	58.00	11	6,482	0.17%
2024/01/24	1	58.80	1	58.50	58.60	0	6,668	0.00%
2024/01/23	5	57.30	0	0.00	57.30	5	6,673	0.07%
2024/01/19	0	56.10	0	0.00	56.50	0	6,715	0.00%
2024/01/16	15	58.75	15	59.40	57.60	0	7,033	0.00%
2024/01/12	0	0.00	1	57.90	56.90	-1	7,196	-0.01%
2024/01/11	0	0.00	1	56.90	57.10	-1	7,181	-0.01%
2024/01/10	1	55.80	0	0.00	55.00	1	7,209	0.01%
2024/01/09	1	56.90	0	0.00	56.50	1	7,231	0.01%
2024/01/08	1	60.30	0	0.00	58.90	1	7,202	0.01%
2024/01/05	0	0.00	0	58.81	58.30	0	7,144	0.00%
2024/01/04	1	57.80	0	0.00	57.60	1	7,137	0.01%
2024/01/03	2	58.90	1	58.30	58.80	1	7,155	0.01%
2023/12/29	0	59.50	0	0.00	58.90	0	7,180	0.00%
2023/12/27	0	0.00	1	58.40	58.40	-1	7,222	-0.01%
2023/12/26	0	59.20	0	59.00	59.00	0	7,298	0.00%
2023/12/25	1	57.20	1	57.20	57.00	0	7,276	0.00%
2023/12/22	0.1	56.41	0	0.00	56.40	0.1	7,282	0.00%
2023/12/21	1	57.20	0	0.00	56.60	1	7,287	0.01%
2023/12/20	0	58.50	0	0.00	57.80	0	7,299	0.00%
2023/12/19	1	56.81	0	0.00	57.30	1	7,311	0.01%
2023/12/18	0	59.47	0	0.00	59.00	0	7,300	0.00%
2023/12/15	7	59.81	2	59.60	59.10	5	7,317	0.07%
2023/12/14	1	58.60	0	58.50	58.20	1	7,234	0.01%
2023/12/13	0	58.60	0	0.00	58.30	0	7,219	0.00%
2023/12/12	1	59.30	0	0.00	59.00	1	7,208	0.01%
2023/12/11	2	59.70	1	59.40	59.60	1	7,208	0.01%
2023/12/08	2	61.10	6	61.12	61.00	-4	7,155	-0.06%
2023/12/07	1	60.73	0	0.00	60.50	1	7,155	0.01%
2023/12/06	0	61.87	0	0.00	61.60	0	7,150	0.00%
2023/12/05	0	62.60	1	61.50	62.80	-1	7,114	-0.01%
2023/12/04	0	62.10	0	0.00	61.80	0	7,125	0.00%
2023/12/01	0	62.50	2	62.50	62.50	-2	7,404	-0.03%
2023/11/30	1	64.30	2.2	63.66	62.20	-1.2	7,390	-0.02%
2023/11/28	1	63.00	0	0.00	62.80	1	7,299	0.01%
2023/11/27	7.3	64.52	5	64.26	62.90	2.3	7,315	0.03%
2023/11/24	43	63.63	45.2	62.02	63.20	-2.1	6,905	-0.03%
2023/11/22	0	0.00	0.1	57.70	57.50	-0.1	5,689	0.00%
2023/11/20	2	56.20	3.1	56.65	56.70	-1.1	5,793	-0.02%
2023/11/17	4	56.78	2.2	57.20	56.20	1.8	5,768	0.03%
2023/11/16	0	0.00	1.2	55.85	56.40	-1.2	5,691	-0.02%
2023/11/15	1	55.00	0.2	55.20	54.60	0.8	5,899	0.01%
2023/11/14	0	0.00	1	55.00	54.80	-1	6,212	-0.02%
2023/11/09	0	0.00	0	53.50	53.20	0	6,463	0.00%
2023/11/08	0	54.50	0	0.00	54.20	0	6,531	0.00%
2023/11/07	0	0.00	2	54.60	54.20	-2	6,689	-0.03%
2023/11/06	0	0.00	2	54.70	54.90	-2	6,783	-0.03%
2023/11/03	0	0.00	1	53.80	53.30	-1	6,757	-0.01%
2023/11/02	1	52.40	0	0.00	52.80	1	6,792	0.01%
2023/11/01	2	51.45	1	53.20	51.80	1	6,790	0.01%
2023/10/31	1	52.90	0	0.00	52.50	1	6,621	0.02%
2023/10/27	0	55.50	0	0.00	55.40	0	6,836	0.00%
2023/10/26	0	0.00	1	58.90	57.00	-1	6,903	-0.01%
2023/10/25	1	58.90	2	59.65	59.10	-1	6,979	-0.01%
2023/10/24	1	56.30	0	0.00	56.80	1	6,897	0.01%
2023/10/19	1	56.70	0	0.00	56.10	1	7,039	0.01%
2023/10/18	0	58.60	6	59.10	57.70	-6	7,065	-0.08%
2023/10/17	0	0.00	1	58.60	60.60	-1	7,114	-0.01%
2023/10/13	0	0.00	0	62.20	61.50	0	7,546	0.00%
2023/10/11	1	61.80	0	61.90	61.70	1	8,216	0.01%
2023/10/05	5	63.00	5	62.30	61.80	0	8,712	0.00%
2023/10/03	2	61.80	2	62.00	62.00	0	9,280	0.00%
2023/10/02	4	62.10	0	0.00	63.00	4	9,528	0.04%
2023/09/27	3	58.27	1	58.10	58.30	2	9,991	0.02%
2023/09/26	0	59.20	0	0.00	58.50	0	10,168	0.00%
2023/09/22	1	59.50	0	0.00	59.70	1	10,443	0.01%
2023/09/21	0	0.00	8	59.90	59.60	-8	10,508	-0.08%
2023/09/19	0	0.00	1	61.30	61.30	-1	10,873	-0.01%
2023/09/13	0	0.00	1	62.80	62.10	-1	11,775	-0.01%
2023/09/12	5	62.88	5	62.36	62.00	0	12,067	0.00%
2023/09/08	4	67.18	2.3	67.74	66.00	1.8	12,596	0.01%
2023/09/07	1	68.00	6.3	69.10	68.00	-5.3	13,011	-0.04%
2023/09/06	8	67.16	12	67.80	67.80	-4	13,275	-0.03%
2023/09/05	0	70.10	4	69.95	70.70	-4	13,234	-0.03%
2023/09/04	4	69.10	1.5	70.50	69.10	2.5	13,658	0.02%
2023/09/01	3	73.03	1	71.70	71.10	2	14,142	0.01%
2023/08/31	2	72.55	3	72.80	73.00	-1	14,509	-0.01%
2023/08/30	6	71.87	2	71.30	71.00	4	15,025	0.03%
2023/08/29	1	71.10	1	71.30	71.50	0	16,015	0.00%
2023/08/28	1	69.20	1	70.80	70.00	0	17,175	0.00%
2023/08/24	1	69.80	2	70.15	69.00	-1	18,544	-0.01%
2023/08/23	1	68.90	0	0.00	68.60	1	18,973	0.01%
2023/08/22	2	68.45	2	68.60	68.50	0	19,242	0.00%
2023/08/21	5	70.32	4	70.35	68.70	1	19,614	0.01%
2023/08/18	3	68.60	2	69.90	69.80	1	21,131	0.00%
2023/08/17	2	65.75	3	66.53	66.90	-1	21,030	0.00%
2023/08/16	1	65.70	3	66.37	66.20	-2	21,193	-0.01%
2023/08/15	1	63.60	2	64.35	64.60	-1	21,721	0.00%
2023/08/14	11	61.42	1	62.90	62.10	10	22,208	0.05%
2023/08/11	1	63.00	0	0.00	63.50	1	22,801	0.00%
2023/08/08	0	0.00	1	64.30	64.40	-1	24,317	0.00%
2023/08/07	0	65.20	24	64.77	65.20	-24	24,618	-0.10%
2023/08/04	1	65.40	0	65.80	65.40	1	25,312	0.00%
2023/08/02	21	66.02	10	67.00	65.30	11	25,743	0.04%
2023/08/01	6	66.12	6	67.32	66.50	0	26,070	0.00%
2023/07/31	3	68.43	0	0.00	67.50	3	26,375	0.01%
2023/07/28	2	68.25	21	68.50	69.50	-19	26,653	-0.07%
2023/07/26	2	70.20	1	73.00	69.70	1	27,576	0.00%
2023/07/24	4	70.90	1	70.00	70.00	3	28,006	0.01%
2023/07/21	2	72.55	52	72.49	73.60	-50	28,207	-0.18%
2023/07/20	6	72.90	1	73.80	73.20	5	29,256	0.02%
2023/07/19	3	73.80	1	75.50	72.50	2	29,584	0.01%
2023/07/18	2	75.00	5	74.32	74.00	-3	30,150	-0.01%
2023/07/17	3	75.44	11	74.30	76.70	-8	30,543	-0.03%
2023/07/14	7	72.77	6	74.55	72.60	1	31,042	0.00%
2023/07/13	0	0.00	3	73.37	72.80	-3	32,704	-0.01%
2023/07/12	2	71.90	3	71.77	72.00	-1	33,621	0.00%
2023/07/11	14	72.89	7	76.07	72.00	7	34,256	0.02%
2023/07/07	3	78.47	6	78.57	78.30	-3	34,755	-0.01%
2023/07/06	2	78.90	10	77.70	77.70	-8	35,037	-0.02%
2023/07/05	16	79.90	9	80.40	79.40	7	35,753	0.02%
2023/07/04	7	78.86	4	78.77	77.60	3	35,789	0.01%
2023/07/03	5	78.20	0	0.00	78.80	5	35,870	0.01%
2023/06/30	2	75.75	3	76.87	78.00	-1	36,476	0.00%
2023/06/27	5	76.78	1	78.10	75.60	4	37,163	0.01%
2023/06/26	10	79.58	4	80.90	79.30	6	37,281	0.02%
2023/06/21	9	79.70	18	81.22	81.80	-9	37,430	-0.02%
2023/06/20	4	79.40	2	79.50	79.40	2	37,547	0.01%
2023/06/19	11	80.74	8	80.16	80.80	3	38,426	0.01%
2023/06/16	8	80.01	1	81.00	79.10	7	39,863	0.02%
2023/06/14	16	81.36	12	81.77	80.30	4	41,215	0.01%
2023/06/13	3	80.10	13.1	81.56	82.30	-10.1	41,842	-0.02%
2023/06/12	6	79.83	1	80.00	78.50	5	42,435	0.01%
2023/06/09	6	79.33	3	80.30	79.00	3	43,618	0.01%
2023/06/08	21	80.10	6	79.75	78.90	15	44,550	0.03%
2023/06/07	3	81.74	4	82.55	81.50	-1	45,822	0.00%
2023/06/06	3	84.03	0	0.00	82.60	3	46,949	0.01%
2023/06/05	63	86.40	66	86.62	85.70	-3	47,549	-0.01%
2023/06/02	19	83.68	24	83.59	83.40	-5	47,681	-0.01%
2023/06/01	5	81.06	18.1	79.97	81.90	-13.1	47,138	-0.03%
2023/05/31	42.1	78.16	35	76.92	78.40	7.1	46,628	0.02%
2023/05/30	9	77.38	19	77.14	76.60	-10	45,748	-0.02%
2023/05/29	1	77.20	3.2	76.60	76.40	-2.2	45,395	0.00%
2023/05/26	12	74.31	19	74.18	73.70	-7	45,058	-0.02%
2023/05/25	14.1	74.94	15	74.69	74.50	-0.9	44,998	0.00%
2023/05/24	161.1	77.32	137	76.67	75.80	24.1	44,898	0.05%	大買/大賣/
2023/05/23	0	0.00	6	75.25	75.50	-6	44,540	-0.01%
2023/05/22	20	74.19	26	74.34	75.30	-6	44,960	-0.01%
2023/05/19	25	75.33	24	74.57	73.20	1	44,786	0.00%
2023/05/18	6	76.18	10	75.98	75.80	-4	44,433	-0.01%
2023/05/17	9	76.04	4	75.08	74.10	5	43,886	0.01%
2023/05/16	37	74.11	44	74.28	74.40	-7	43,212	-0.02%
2023/05/15	67	74.16	66	72.39	72.70	1	42,738	0.00%
2023/05/12	3	72.63	20	71.16	73.20	-17	42,094	-0.04%
2023/05/11	9	69.81	5	70.26	68.90	4	41,514	0.01%
2023/05/10	5	69.38	3	69.20	70.00	2	41,156	0.00%
2023/05/09	221	74.35	221	71.87	71.70	0	40,450	0.00%	大買/大賣/
2023/05/08	5	73.30	6	72.75	73.80	-1	39,949	0.00%
2023/05/05	22	72.84	3	72.10	71.20	19	39,498	0.05%
2023/05/04	71	75.89	68	73.98	74.00	3	39,065	0.01%
2023/05/03	19	75.95	23	76.20	76.00	-4	38,702	-0.01%
2023/05/02	13	75.57	37	75.49	76.50	-24	38,138	-0.06%
2023/04/28	8	72.68	13	73.28	73.50	-5	37,572	-0.01%
2023/04/27	7	71.39	2	71.75	71.90	5	37,132	0.01%
2023/04/26	6	71.82	1	72.70	71.90	5	36,803	0.01%
2023/04/25	115	72.95	84	72.85	72.70	31	36,370	0.09%	大買/
2023/04/24	13	73.18	8	73.45	73.30	5	35,247	0.01%
2023/04/21	132	73.28	140	73.48	72.50	-8	34,861	-0.02%	大買/大賣/
2023/04/20	298	75.30	291.1	76.61	74.60	6.9	34,112	0.02%	大買/大賣/
2023/04/19	57	77.86	77	78.11	77.80	-20	33,376	-0.06%
2023/04/18	193.1	77.35	156	77.48	76.40	37.1	32,320	0.11%	大買/大賣/
2023/04/17	11	73.28	13.1	73.53	75.90	-2.1	30,534	-0.01%
2023/04/14	19	68.86	24.1	68.67	69.00	-5	29,403	-0.02%
2023/04/13	10	66.96	17	67.92	67.30	-7	28,431	-0.02%
2023/04/12	20.1	66.73	10	66.97	66.30	10.1	27,694	0.04%
2023/04/11	87	66.67	81	66.64	66.30	6	27,252	0.02%
2023/04/10	6	64.52	8	66.05	66.60	-2	26,706	-0.01%
2023/04/07	9.1	62.72	19	62.65	62.50	-10	25,805	-0.04%
2023/04/06	12	59.78	9	61.10	61.60	3	25,429	0.01%
2023/03/31	16	62.01	11	62.32	60.30	5	25,221	0.02%
2023/03/30	1	61.30	6	60.88	60.80	-5	24,733	-0.02%
2023/03/29	7	59.74	10	59.65	59.80	-3	24,759	-0.01%
2023/03/28	29	59.59	34	59.39	59.20	-5	25,009	-0.02%
2023/03/27	3	60.47	3	60.50	59.80	0	24,753	0.00%
2023/03/24	4	59.60	3	59.93	60.00	1	24,383	0.00%
2023/03/23	5	58.86	4	59.55	59.50	1	24,068	0.00%
2023/03/22	62	60.22	56	59.90	59.00	6	23,610	0.03%
2023/03/21	38	62.05	37.1	62.87	61.10	0.9	22,529	0.00%
2023/03/20	33	59.28	29	59.45	59.50	4	20,843	0.02%
2023/03/17	17	59.50	25	59.72	59.10	-8	20,016	-0.04%
2023/03/16	25	57.82	14	58.01	58.50	11	18,949	0.06%
2023/03/15	29	59.75	32	59.99	59.20	-3	18,059	-0.02%
2023/03/14	45	58.05	48	58.44	58.40	-3	17,276	-0.02%
2023/03/13	96	55.65	94.1	56.04	56.20	1.9	15,806	0.01%
2023/03/10	25	57.36	31.1	56.88	56.60	-6.1	14,616	-0.04%
2023/03/09	73	55.46	66.1	55.55	54.80	6.9	13,026	0.05%
2023/03/08	10	50.29	23.2	53.25	54.70	-13.2	11,630	-0.11%
2023/03/07	15	50.18	17.5	50.54	49.80	-2.5	10,742	-0.02%
2023/03/06	9	48.36	27	48.54	48.75	-18	10,455	-0.17%
2023/03/03	10	47.64	15.1	48.09	46.90	-5.1	10,502	-0.05%
2023/03/02	3	45.73	2	46.93	47.05	1	10,050	0.01%
2023/03/01	1	45.45	14	45.84	45.60	-13	9,884	-0.13%
2023/02/24	6	46.49	3	46.97	45.45	3	9,774	0.03%
2023/02/23	4	46.60	4	46.83	46.60	0	9,572	0.00%
2023/02/22	0	45.90	0	0.00	47.20	0	9,388	0.00%
2023/02/21	20	46.41	30.4	46.82	46.70	-10.4	9,065	-0.12%
2023/02/20	7	45.93	28.2	44.59	46.35	-21.2	7,673	-0.28%
2023/02/17	0	42.15	0	0.00	42.15	0	7,037	0.00%
2023/02/16	2	42.50	4	42.31	42.35	-2	6,955	-0.03%
2023/02/15	0	40.40	0	0.00	40.75	0	6,725	0.00%
2023/02/14	0	40.05	0	0.00	39.80	0	6,699	0.00%
2023/02/13	0	39.75	0	0.00	39.95	0	6,721	0.00%
2023/02/10	1	39.90	1	39.90	39.90	0	6,759	0.00%
2023/02/09	1	41.25	1	41.60	41.35	0	6,706	0.00%
2023/02/07	2	41.25	2	41.38	41.25	0	6,645	0.00%
2023/02/06	0	40.60	0	0.00	40.65	0	6,589	0.00%
2023/02/03	0	0.00	2	40.88	40.45	-2	6,578	-0.03%
2023/02/02	0	40.50	6	40.66	40.60	-6	6,560	-0.09%
2023/02/01	1	40.10	1	40.40	40.45	0	6,540	0.00%
2023/01/31	1	39.65	3	39.55	39.65	-2	6,526	-0.03%
2023/01/30	1	39.10	0	0.00	38.85	1	6,526	0.02%
2023/01/17	1	38.05	2.1	38.01	38.00	-1.1	6,521	-0.02%
2023/01/16	5	38.00	3	37.80	37.90	2	6,518	0.03%
2023/01/13	1	38.25	5	38.00	38.00	-4	6,533	-0.06%
2023/01/11	1	39.00	0	0.00	39.00	1	6,554	0.02%
2023/01/09	0	40.45	0	0.00	40.15	0	6,569	0.00%
2023/01/06	0	40.25	0	0.00	40.05	0	6,595	0.00%
2023/01/05	0	40.75	0	0.00	40.05	0	6,654	0.00%
2023/01/04	0	40.65	0	0.00	40.10	0	6,663	0.00%
2022/12/29	0	39.35	1	39.50	39.65	-1	6,837	-0.01%
2022/12/28	3	39.07	0	0.00	39.00	3	6,845	0.04%
2022/12/26	2	40.10	0	0.00	40.00	2	6,852	0.03%
2022/12/23	2	41.10	2	41.00	41.00	0	6,825	0.00%
2022/12/22	14	41.99	2	42.95	41.50	12	6,795	0.18%
2022/12/21	20	42.31	31	42.31	42.40	-11	6,585	-0.17%
2022/12/20	16	41.70	8	41.74	40.65	8	6,274	0.13%
2022/12/19	9	40.91	19	41.33	41.25	-10	5,759	-0.17%
2022/12/16	6	39.26	13.1	39.44	39.40	-7.1	5,685	-0.13%
2022/12/15	8	40.63	4	40.25	40.50	4	5,680	0.07%
2022/12/14	0	0.00	0	39.85	39.70	0	5,709	0.00%
2022/12/13	1	39.70	0	0.00	39.65	1	5,901	0.02%
2022/12/09	2	40.70	2	40.78	39.90	0	6,895	0.00%
2022/12/07	13	40.04	10	40.35	39.75	3	6,967	0.04%
2022/12/06	15	41.97	9	42.53	41.65	6	6,883	0.09%
2022/12/05	1	41.85	1	42.05	41.70	0	6,639	0.00%
2022/12/02	7	41.80	1	41.80	41.75	6	6,574	0.09%
2022/12/01	9	41.87	0	0.00	41.60	9	6,509	0.14%
2022/11/30	0	0.00	6	42.51	41.80	-6	6,398	-0.09%
2022/11/29	3	41.10	1	41.00	41.25	2	6,186	0.03%
2022/11/28	11	42.04	2	42.20	41.70	9	6,208	0.14%
2022/11/25	6	41.26	12.5	42.08	42.30	-6.5	5,779	-0.11%
2022/11/24	5	38.69	4	39.19	38.85	1	5,224	0.02%
2022/11/21	0	0.00	2	37.25	37.10	-2	4,993	-0.04%
2022/11/17	0	0.00	1	38.45	38.45	-1	4,945	-0.02%
2022/11/11	0	37.60	0	0.00	36.80	0	4,958	0.00%
2022/11/09	0	37.80	0	0.00	37.90	0	4,957	0.00%
2022/11/08	1	38.65	1	38.60	37.45	0	4,996	0.00%
2022/11/04	1	37.40	1	37.35	37.40	0	5,071	0.00%
2022/11/03	0	36.80	0	0.00	36.90	0	5,053	0.00%
2022/10/31	1	36.10	0	0.00	35.75	1	5,187	0.02%
2022/10/28	0	35.35	0	0.00	35.25	0	5,227	0.00%
2022/10/27	0	0.00	3	35.90	36.30	-3	5,247	-0.06%
2022/10/24	0	0.00	1	34.80	34.80	-1	5,376	-0.02%
2022/10/21	0	34.90	1	34.50	34.30	-1	5,389	-0.02%
2022/10/20	2	35.48	2	35.30	35.30	0	5,381	0.00%
2022/10/19	2	36.35	1	36.70	36.10	1	5,391	0.02%
2022/10/18	0	0.00	0	35.00	35.40	0	5,368	0.00%
2022/10/17	40	33.36	0	0.00	34.95	40	5,439	0.74%
2022/10/13	3	33.80	40	33.55	33.40	-37	5,492	-0.67%
2022/10/12	20	36.50	20	36.10	35.70	0	5,461	0.00%
2022/10/11	0	0.00	2	36.93	36.10	-2	5,477	-0.04%
2022/10/07	0	0.00	3	38.40	38.20	-3	5,656	-0.05%
2022/10/06	10	38.39	8	38.13	38.20	2	5,817	0.03%
2022/10/05	1	37.39	0	0.00	36.90	1	5,703	0.02%
2022/10/03	0	35.90	0	0.00	35.65	0	5,696	0.00%
2022/09/30	0	34.85	1	34.25	35.50	-1	5,806	-0.02%
2022/09/29	0	35.90	0	0.00	35.35	0	5,817	0.00%
2022/09/28	1	35.21	0	0.00	34.85	1	5,833	0.02%
2022/09/27	2	35.80	0	0.00	36.50	2	5,809	0.03%
2022/09/26	0	36.90	0	0.00	35.75	0	5,831	0.00%
2022/09/22	0	38.90	0	0.00	39.10	0	5,876	0.00%
2022/09/21	13	39.42	13	39.32	38.90	0	5,857	0.00%
2022/09/20	44	39.78	44	39.24	39.35	0	5,801	0.00%
2022/09/19	1	42.05	1	39.25	38.95	0	5,647	0.00%
2022/09/16	6	41.28	8	41.73	41.60	-2	5,366	-0.04%
2022/09/15	0	0.00	1	40.50	39.20	-1	4,783	-0.02%
2022/09/14	0.2	39.20	1	37.85	39.30	-0.8	4,728	-0.02%
2022/09/13	2	39.55	2	39.20	39.15	0	4,738	0.00%
2022/09/12	0	38.95	1	39.00	39.20	-1	4,743	-0.02%
2022/09/08	1	37.30	0	0.00	37.30	1	4,754	0.02%
2022/09/07	1	37.00	0	0.00	36.60	1	4,787	0.02%
2022/09/06	0	37.95	0	0.00	37.00	0	4,806	0.00%
2022/09/02	1	40.20	0	0.00	40.30	1	4,717	0.02%
2022/09/01	0	0.00	1	39.90	39.55	-1	4,520	-0.02%
2022/08/30	0	0.00	26	38.15	38.15	-26	4,752	-0.55%
2022/08/29	1	38.05	5	38.20	37.80	-4	4,845	-0.08%
2022/08/26	0	0.00	4	40.01	39.60	-4	4,835	-0.08%
2022/08/25	1	38.60	0	0.00	38.75	1	4,848	0.02%
2022/08/24	1	38.10	0	0.00	38.10	1	5,138	0.02%
2022/08/23	1	37.80	1	38.60	38.35	0	5,152	0.00%
2022/08/22	2	38.70	0	0.00	38.40	2	5,192	0.04%
2022/08/18	0	40.20	2	39.65	39.90	-2	5,301	-0.04%
2022/08/17	0	0.00	2	39.37	39.70	-2	5,298	-0.04%
2022/08/16	2	39.23	0	0.00	39.15	2	5,267	0.04%
2022/08/15	0	38.80	2	38.65	39.10	-2	5,227	-0.04%
2022/08/12	1	37.85	0	0.00	38.05	1	5,186	0.02%
2022/08/11	2	38.23	3	38.20	37.90	-1	5,185	-0.02%
2022/08/08	0	37.25	0	0.00	37.55	0	5,119	0.00%
2022/08/05	0	0.00	1	37.90	37.60	-1	5,162	-0.02%
2022/08/04	1	35.95	0	0.00	35.95	1	5,183	0.02%
2022/08/03	0	36.05	0	0.00	36.05	0	5,170	0.00%
2022/08/02	0	36.70	0	0.00	36.50	0	5,192	0.00%
2022/08/01	0	38.40	0	0.00	38.35	0	5,145	0.00%
2022/07/29	1.1	37.44	0	0.00	37.20	1.1	5,100	0.02%
2022/07/26	0	0.00	0	36.30	36.15	0	5,173	0.00%
2022/07/22	0.2	37.78	3	37.70	36.80	-2.9	5,224	-0.05%
2022/07/21	1.1	36.78	6	36.98	37.35	-4.9	5,315	-0.09%
2022/07/20	0.1	36.50	0	0.00	36.05	0.1	5,269	0.00%
2022/07/19	6	36.20	0	0.00	35.95	6	5,357	0.11%
2022/07/18	4	36.01	2	35.73	36.10	2	5,373	0.04%
2022/07/15	0.1	36.39	5	36.35	36.00	-4.9	5,369	-0.09%
2022/07/14	0	0.00	6	35.38	36.30	-6	5,204	-0.12%
2022/07/13	2	33.15	1	33.30	33.00	1	5,084	0.02%
2022/07/12	0	32.90	0	0.00	32.25	0	5,178	0.00%
2022/07/11	3	33.77	3	33.62	33.95	0	5,214	0.00%
2022/07/08	1	33.60	1	33.80	33.60	0	5,283	0.00%
2022/07/07	0	0.00	4	30.55	31.50	-4	5,211	-0.08%
2022/07/06	0	30.50	0	0.00	30.25	0	5,275	0.00%
2022/07/05	0	31.30	0	0.00	31.95	0	5,373	0.00%
2022/07/01	2	32.75	0	0.00	31.70	2	5,539	0.04%
2022/06/30	5	34.27	0	0.00	34.00	5	5,642	0.09%
2022/06/29	0	36.30	0	0.00	35.90	0	5,690	0.00%
2022/06/28	0	36.70	1	37.90	36.80	-1	5,901	-0.02%
2022/06/24	1	37.10	1	37.50	36.85	0	6,996	0.00%
2022/06/23	0	36.80	0	0.00	35.95	0	7,501	0.00%
2022/06/20	5	35.70	0	0.00	35.10	5	9,495	0.05%
2022/06/17	2	37.01	3	37.12	36.95	-1	9,504	-0.01%
2022/06/16	1	37.40	0	0.00	37.40	1	9,509	0.01%
2022/06/15	0	38.60	0	0.00	38.30	0	9,536	0.00%
2022/06/14	0	38.20	0	0.00	39.10	0	9,575	0.00%
2022/06/13	0	39.00	1	38.85	38.80	-1	9,597	-0.01%
2022/06/10	0	0.00	1	40.00	40.00	-1	9,611	-0.01%
2022/06/09	2	40.70	1	40.60	40.60	1	9,630	0.01%
2022/06/08	7	41.46	8	41.94	41.25	-1	9,651	-0.01%
2022/06/07	1	40.30	1	40.40	40.30	0	9,377	0.00%
2022/06/06	0	0.00	1	40.35	39.15	-1	9,352	-0.01%
2022/06/01	7	41.53	2	42.10	40.75	5	9,549	0.05%
2022/05/30	1	39.15	1	39.05	39.15	0	9,594	0.00%
2022/05/27	3	38.55	1	38.65	38.10	2	9,640	0.02%
2022/05/26	0	38.03	0	0.00	37.40	0	9,685	0.00%
2022/05/25	0	38.00	1	37.75	38.80	-1	9,758	-0.01%
2022/05/24	2	38.08	1	38.85	37.50	1	9,920	0.01%
2022/05/23	1	38.90	1	39.20	38.35	0	10,009	0.00%
2022/05/19	0	37.95	0	0.00	38.40	0	10,389	0.00%
2022/05/18	0	38.45	0	0.00	38.40	0	10,582	0.00%
2022/05/17	0	38.05	3	37.97	38.10	-3	11,380	-0.03%
2022/05/16	2	37.25	3	37.35	37.35	-1	11,789	-0.01%
2022/05/13	2	36.75	4	36.56	36.75	-2	11,807	-0.02%
2022/05/12	2.1	36.16	1	36.55	35.00	1.1	11,857	0.01%
2022/05/11	0	37.75	0	0.00	37.30	0	11,831	0.00%
2022/05/10	1	38.50	0	0.00	38.25	1	11,976	0.01%
2022/05/09	0	38.65	5	38.75	38.60	-5	12,027	-0.04%
2022/05/06	0	0.00	1	39.40	39.85	-1	12,155	-0.01%
2022/05/05	0	41.35	5	41.32	41.00	-5	12,278	-0.04%
2022/05/04	2	40.10	0	0.00	40.55	2	12,324	0.02%
2022/05/03	3	39.47	0	0.00	39.70	3	12,455	0.02%
2022/04/29	1	38.95	0	0.00	39.00	1	12,634	0.01%
2022/04/28	0	39.15	0	0.00	38.70	0	12,814	0.00%
2022/04/27	2.1	38.89	2	38.65	38.65	0.1	12,841	0.00%
2022/04/25	3	41.50	0	0.00	40.95	3	12,852	0.02%
2022/04/22	0	0.00	3	43.08	43.25	-3	12,957	-0.02%
2022/04/21	0	0.00	4	43.40	43.60	-4	13,093	-0.03%
2022/04/20	1	42.95	0	0.00	42.95	1	13,319	0.01%
2022/04/19	2	42.75	1	42.40	42.05	1	13,467	0.01%
2022/04/18	6	42.80	0	0.00	42.35	6	13,793	0.04%
2022/04/15	2	44.20	1	44.80	43.80	1	13,993	0.01%
2022/04/14	3	45.23	0	0.00	45.10	3	14,415	0.02%
2022/04/13	0	44.45	2	44.65	44.50	-2	14,620	-0.01%
2022/04/12	1	44.20	2	43.55	44.20	-1	14,967	-0.01%
2022/04/11	7	44.53	1	44.65	44.00	6	15,448	0.04%
2022/04/08	2	45.85	3	45.87	45.75	-1	15,823	-0.01%
2022/04/07	19.5	46.46	0	47.30	45.20	19.5	16,675	0.12%
2022/04/06	20	47.28	3	47.23	47.15	17	16,890	0.10%
2022/04/01	6	46.27	2	46.60	46.10	4	17,214	0.02%
2022/03/31	6	47.50	1	48.05	46.80	5	18,222	0.03%
2022/03/30	7	48.93	16	48.77	48.25	-9	19,103	-0.05%
2022/03/29	9	47.94	19	47.89	46.95	-10	21,757	-0.05%
2022/03/28	18	47.79	9	48.02	47.60	9	22,374	0.04%
2022/03/25	64	47.65	69	48.01	47.65	-5	22,255	-0.02%
2022/03/24	31	47.22	16	47.40	45.90	15	21,832	0.07%
2022/03/23	1	45.70	14	45.25	45.75	-13	21,678	-0.06%
2022/03/22	0	43.01	0	0.00	43.00	0	22,935	0.00%
2022/03/21	4	42.70	0	0.00	42.65	4	24,311	0.02%
2022/03/18	0	43.15	0	0.00	43.30	0	25,021	0.00%
2022/03/17	0	42.63	0	0.00	42.55	0	25,932	0.00%
2022/03/16	1	42.19	0	0.00	41.40	1	26,305	0.00%
2022/03/15	1	42.10	0	0.00	41.90	1	26,355	0.00%
2022/03/11	16	42.52	5	42.25	42.10	11	27,074	0.04%
2022/03/10	0	0.00	20	44.20	43.35	-20	27,079	-0.07%
2022/03/09	1	42.40	0	0.00	42.65	1	27,036	0.00%
2022/03/08	2	41.85	2	43.15	41.75	0	27,012	0.00%
2022/03/07	4	43.57	5	44.13	43.00	-1	26,897	0.00%
2022/03/04	1	46.89	1	45.75	45.50	0	26,779	0.00%
2022/03/03	22	47.23	2	48.10	46.55	20	26,680	0.07%
2022/03/02	0	46.37	0	0.00	46.90	0	26,600	0.00%
2022/03/01	3	46.48	4	46.20	46.85	-1	26,662	0.00%
2022/02/25	3	44.93	4	45.18	44.80	-1	26,695	0.00%
2022/02/24	2	44.53	0.1	44.30	44.05	1.9	26,666	0.01%
2022/02/23	3	46.53	2	45.85	46.50	1	26,540	0.00%
2022/02/22	3	45.93	3	45.40	45.40	0	26,548	0.00%
2022/02/21	2	48.17	3	47.68	47.75	-1	26,443	0.00%
2022/02/18	3	46.83	1	47.05	47.95	2	26,335	0.01%
2022/02/17	12	48.26	11	48.13	46.70	1	26,355	0.00%
2022/02/16	22	47.06	20	47.23	48.15	2	25,774	0.01%
2022/02/15	0	0.00	1	44.20	43.80	-1	25,474	0.00%
2022/02/11	1	45.70	0	0.00	45.70	1	25,612	0.00%
2022/02/10	0	0.00	0	45.05	45.20	0	25,949	0.00%
2022/02/09	0	0.00	2	45.35	45.20	-2	25,870	-0.01%
2022/02/08	50	44.57	51	44.04	44.95	-1	25,855	0.00%
2022/01/26	1	41.60	1.1	40.91	41.60	-0.1	25,716	0.00%
2022/01/25	1	41.80	0	0.00	40.80	1	26,178	0.00%
2022/01/24	3	41.53	3	41.62	42.80	0	26,203	0.00%
2022/01/21	0	43.80	9	42.40	42.55	-9	26,324	-0.03%
2022/01/18	3	45.00	0	0.00	44.80	3	27,675	0.01%
2022/01/17	3	46.52	3	46.63	45.60	0	27,640	0.00%
2022/01/14	2	45.45	2	44.15	44.15	0	27,650	0.00%
2022/01/13	2	46.10	2	46.25	45.65	0	27,830	0.00%
2022/01/12	0.1	46.44	1	46.00	46.00	-0.9	28,004	0.00%
2022/01/11	18	47.77	15	46.33	46.50	3	27,968	0.01%
2022/01/10	6	48.48	6	48.88	48.70	0	27,612	0.00%
2022/01/07	6	48.28	5	47.85	47.75	1	27,341	0.00%
2022/01/06	0	0.00	5	50.40	49.60	-5	26,889	-0.02%
2022/01/05	2	50.70	2	51.15	50.40	0	26,623	0.00%
2022/01/04	5	52.49	2	51.25	52.10	3	26,245	0.01%
2022/01/03	7	50.35	7	50.57	50.70	0	25,790	0.00%
2021/12/30	90	51.59	87	52.20	50.30	3	25,335	0.01%
2021/12/29	2	50.70	5	50.66	50.60	-3	24,493	-0.01%
2021/12/28	180	50.21	175	50.45	50.00	5	24,195	0.02%	大買/大賣/
2021/12/27	34	51.39	35	51.23	51.70	-1	23,728	0.00%
2021/12/24	48	50.69	54.3	50.34	49.40	-6.3	22,652	-0.03%
2021/12/23	109.3	49.75	104	50.02	49.90	5.3	21,538	0.02%	大買/大賣/
2021/12/22	12	46.78	19	46.25	47.35	-7	18,101	-0.04%
2021/12/21	10	43.98	2.1	43.95	43.05	7.9	17,170	0.05%
2021/12/20	1	45.30	10	44.65	45.15	-9	16,748	-0.05%
2021/12/17	14	45.46	18	45.50	45.40	-4	16,239	-0.02%
2021/12/16	20	46.46	56	46.61	46.25	-36	15,573	-0.23%
2021/12/15	18	43.26	22	43.65	43.80	-4	13,999	-0.03%
2021/12/14	13	40.85	7	41.01	40.80	6	12,584	0.05%
2021/12/13	6	40.78	29	39.87	42.25	-23	11,852	-0.19%
2021/12/10	19	39.75	9	40.17	38.45	10	10,891	0.09%
2021/12/08	5	39.00	4	38.74	38.20	1	10,373	0.01%
2021/12/07	8	38.58	19	39.19	39.10	-11	10,132	-0.11%
2021/12/06	1	36.75	2	37.10	37.20	-1	9,605	-0.01%
2021/12/02	1	36.65	1	36.30	35.65	0	9,638	0.00%
2021/11/29	1	35.45	0	0.00	35.45	1	9,748	0.01%
2021/11/26	3	35.98	0	0.00	35.75	3	9,817	0.03%
2021/11/25	2	37.13	0	0.00	37.10	2	9,738	0.02%
2021/11/24	1	38.05	2	37.80	38.05	-1	9,614	-0.01%
2021/11/23	1	37.05	0	0.00	36.85	1	9,542	0.01%
2021/11/22	1	37.50	3	37.87	37.70	-2	9,567	-0.02%
2021/11/19	2	37.23	7	38.16	37.35	-5	9,684	-0.05%
2021/11/18	1	38.25	2	37.70	37.55	-1	9,701	-0.01%
2021/11/17	1	37.05	4	37.56	37.15	-3	9,687	-0.03%
2021/11/16	8	38.69	0	0.00	37.30	8	9,737	0.08%
2021/11/15	0	38.40	0	0.00	38.40	0	9,596	0.00%
2021/11/12	2	37.08	17	37.33	37.20	-15	9,510	-0.16%
2021/11/11	20	36.90	7	37.98	36.55	13	9,519	0.14%
2021/11/10	1	38.35	1	37.35	37.30	0	9,529	0.00%
2021/11/09	8	37.12	6	37.40	37.70	2	9,481	0.02%
2021/11/08	0	0.00	2	35.20	35.50	-2	9,209	-0.02%
2021/11/05	0	0.00	2	34.25	34.40	-2	9,380	-0.02%
2021/11/04	1	35.75	0	0.00	35.25	1	9,424	0.01%
2021/11/03	1	35.25	4	35.78	35.20	-3	9,455	-0.03%
2021/11/02	2	38.10	3.1	38.67	35.45	-1.1	9,494	-0.01%
2021/11/01	1	37.49	8	37.30	36.80	-7	9,020	-0.08%
2021/10/29	1	37.01	5	36.94	36.80	-4	8,881	-0.04%
2021/10/28	1	37.30	1	36.56	36.30	0	8,571	0.00%
2021/10/27	24	36.51	11	36.32	36.30	13	8,202	0.16%
2021/10/26	3	36.50	4	36.50	37.25	-1	7,558	-0.01%
2021/10/25	2	34.00	1	34.20	33.90	1	7,035	0.01%
2021/10/22	5	34.75	0	0.00	34.80	5	7,167	0.07%
2021/10/21	1	35.20	1	35.25	35.30	0	7,157	0.00%
2021/10/20	11	33.44	29	34.17	35.30	-18	7,123	-0.25%
2021/10/19	14	33.48	0	0.00	33.00	14	6,882	0.20%
2021/10/15	0	0.00	3	31.70	31.85	-3	7,015	-0.04%
2021/10/13	1	29.95	0	0.00	29.90	1	7,365	0.01%
2021/10/12	2	30.75	0	0.00	30.75	2	7,493	0.03%
2021/10/08	2	32.00	4	32.58	31.30	-2	7,645	-0.03%
2021/10/06	0	0.00	5	30.90	30.55	-5	8,574	-0.06%
2021/10/05	0	28.70	0	0.00	30.60	0	9,372	0.00%
2021/10/04	3	29.30	0	0.00	29.00	3	9,871	0.03%
2021/10/01	3	30.54	0	0.00	30.45	3	10,423	0.03%
2021/09/30	0	32.00	8	32.03	32.15	-8	11,451	-0.07%
2021/09/29	6	31.83	7	31.34	31.30	-1	11,934	-0.01%
2021/09/28	3	32.70	1	32.50	32.35	2	12,399	0.02%
2021/09/27	0	0.00	12	33.11	33.25	-12	12,598	-0.10%
2021/09/23	0	32.60	5	32.50	32.05	-5	13,219	-0.04%
2021/09/22	0	31.30	0	0.00	31.50	0	13,700	0.00%
2021/09/17	0	32.50	0	0.00	32.35	0	15,407	0.00%
2021/09/16	6	32.88	0	0.00	32.65	6	15,957	0.04%
2021/09/13	0	33.00	0	0.00	32.65	0	16,735	0.00%
2021/09/10	0	32.50	0	0.00	32.85	0	16,909	0.00%
2021/09/09	1	32.95	0	0.00	33.00	1	17,150	0.01%
2021/09/08	10	32.05	1	32.10	32.05	9	17,334	0.05%
2021/09/07	2	32.75	0	0.00	33.45	2	17,836	0.01%
2021/09/06	2	33.78	0	0.00	33.45	2	18,298	0.01%
2021/09/02	1	34.65	0	34.90	34.45	1	18,386	0.01%
2021/08/30	1	36.05	1	36.25	35.90	0	18,637	0.00%
2021/08/27	0	36.10	0	0.00	35.65	0	18,817	0.00%
2021/08/26	13	36.58	1	36.60	36.85	12	19,040	0.06%
2021/08/25	3	35.88	4	36.13	36.10	-1	19,122	-0.01%
2021/08/24	1	34.15	0	0.00	34.25	1	19,301	0.01%
2021/08/23	0	0.00	10	34.60	34.90	-10	19,627	-0.05%
2021/08/20	2	34.05	2	33.63	34.05	0	19,925	0.00%
2021/08/19	1	32.51	0	0.00	32.50	1	20,009	0.01%
2021/08/17	10	31.95	0	0.00	31.80	10	20,427	0.05%
2021/08/16	1	34.01	0	0.00	34.10	1	20,432	0.00%
2021/08/13	0	36.05	5	37.70	35.80	-5	20,452	-0.02%
2021/08/12	5	38.14	0	0.00	38.25	5	20,523	0.02%
2021/08/11	2	37.90	3	37.82	38.95	-1	20,594	0.00%
2021/08/10	0	0.00	1	38.40	37.65	-1	20,667	0.00%
2021/08/09	1	37.25	0	0.00	37.05	1	20,854	0.00%
2021/08/06	0	0.00	1	37.60	37.60	-1	21,081	0.00%
2021/08/05	2	36.75	0	0.00	36.60	2	21,273	0.01%
2021/08/04	1	38.00	1	37.70	37.45	0	21,764	0.00%
2021/08/03	0	37.85	0	0.00	37.65	0	22,054	0.00%
2021/08/02	0	0.00	0	37.95	38.00	0	22,273	0.00%
2021/07/30	1	38.70	2	37.95	37.90	-1	22,477	0.00%
2021/07/29	0	0.00	6	38.30	38.40	-6	22,689	-0.03%
2021/07/28	5	38.10	1	37.70	38.10	4	22,900	0.02%
2021/07/27	2	39.80	0	39.78	39.65	2	23,195	0.01%
2021/07/26	2	41.75	0	0.00	41.60	2	23,492	0.01%
2021/07/23	2	40.05	1	39.75	40.05	1	24,314	0.00%
2021/07/22	1	39.00	1	39.00	38.90	0	24,927	0.00%
2021/07/21	1	38.15	11	38.65	37.75	-10	25,844	-0.04%
2021/07/20	2	38.23	1	37.70	37.75	1	25,772	0.00%
2021/07/19	0	0.00	11	39.98	39.80	-11	25,664	-0.04%
2021/07/16	0	0.00	1	41.30	40.50	-1	25,559	0.00%
2021/07/15	7	41.14	12	40.96	40.90	-5	25,443	-0.02%
2021/07/14	1	41.00	0	0.00	40.45	1	25,327	0.00%
2021/07/13	16	44.18	20	42.38	41.35	-4	25,095	-0.02%
2021/07/12	13	42.90	12	43.23	43.15	1	24,316	0.00%
2021/07/09	22	43.06	4	42.39	41.20	18	23,498	0.08%
2021/07/08	3	41.48	4	42.10	42.40	-1	22,982	0.00%
2021/07/07	51	42.03	39	42.26	40.80	12	22,452	0.05%
2021/07/06	0	0.00	15.1	42.79	43.00	-15.1	21,586	-0.07%
2021/07/05	3.1	39.48	3	39.10	39.10	0.1	21,259	0.00%
2021/07/02	1	37.85	5	37.50	37.60	-4	21,926	-0.02%
2021/07/01	12	37.43	0	0.00	36.90	12	21,974	0.05%
2021/06/30	9	38.51	104	39.00	38.15	-95	21,976	-0.43%	大賣/
2021/06/29	1	39.81	2	39.70	37.25	-1	21,852	0.00%
2021/06/28	50	40.45	14	40.89	39.75	36	21,547	0.17%
2021/06/25	18	37.43	6	39.50	39.80	12	20,099	0.06%
2021/06/24	101	36.15	2	35.95	36.20	99	19,674	0.50%	大買/
2021/06/23	5	35.35	5	35.60	35.80	0	19,435	0.00%
2021/06/22	1	33.85	4	34.26	33.40	-3	19,356	-0.02%
2021/06/21	0	34.49	1	34.40	34.05	-1	19,369	-0.01%
2021/06/18	2	36.23	1	36.35	35.85	1	19,561	0.01%
2021/06/16	4	36.62	2	36.65	35.25	2	22,480	0.01%
2021/06/15	1	36.55	2	36.53	36.55	-1	23,594	0.00%
2021/06/11	1	33.35	7	33.29	33.25	-6	24,009	-0.02%
2021/06/10	1	33.99	0	0.00	33.20	1	24,903	0.00%
2021/06/09	2	33.25	0	0.00	33.25	2	25,010	0.01%
2021/06/08	1	35.05	1	34.85	34.75	0	24,966	0.00%
2021/06/03	10	36.72	9.1	36.10	36.20	0.9	24,630	0.00%
2021/06/02	0	35.67	2	35.70	35.40	-2	24,417	-0.01%
2021/06/01	2	37.04	1	36.00	36.70	1	24,292	0.00%
2021/05/31	2	36.69	1	37.00	36.40	1	24,079	0.00%
2021/05/28	2	33.65	0.1	33.64	33.80	1.9	24,205	0.01%
2021/05/27	3	30.45	12	30.85	30.75	-9	24,751	-0.04%
2021/05/26	7	30.87	0	0.00	30.40	7	24,713	0.03%
2021/05/25	1	30.45	1	30.65	31.15	0	24,380	0.00%
2021/05/24	5	28.50	0	0.00	28.35	5	24,247	0.02%
2021/05/20	0	0.00	1	26.60	26.65	-1	24,303	0.00%
2021/05/19	0	27.67	0	0.00	27.65	0	24,174	0.00%
2021/05/18	7	27.29	11	27.34	28.15	-4	24,050	-0.02%
2021/05/17	0	0.00	1	25.60	25.60	-1	23,768	0.00%
2021/05/13	6	29.88	1	30.35	29.85	5	23,224	0.02%
2021/05/12	0	0.00	2	33.25	30.40	-2	22,926	-0.01%
2021/05/11	1	33.30	101	32.99	32.10	-100	22,378	-0.45%	大賣/
2021/05/10	0.1	35.20	0	36.80	35.30	0	22,094	0.00%
2021/05/07	103	34.49	0	0.00	36.95	103	21,966	0.47%	大買/鉅額交易
2021/05/06	2	34.28	0	0.00	34.30	2	21,867	0.01%
2021/05/05	13	35.20	13	35.52	34.45	0	21,673	0.00%
2021/05/04	0	0.00	12	39.28	36.10	-12	21,592	-0.06%
2021/05/03	0	40.69	2	39.75	38.70	-2	21,235	-0.01%
2021/04/29	13	46.46	18.1	46.97	42.95	-5	20,791	-0.02%
2021/04/28	26	43.47	24	43.67	45.10	2	19,829	0.01%
2021/04/27	16	42.66	9.1	42.02	41.00	6.9	19,229	0.04%
2021/04/23	7	35.08	7	35.08	36.30	0	18,508	0.00%
2021/04/16	0	0.00	2	36.05	36.40	-2	20,088	-0.01%
2021/04/15	5	34.25	0	0.00	35.70	5	20,268	0.02%
2021/04/14	0	0.00	1	33.30	35.10	-1	20,395	0.00%
2021/04/13	7	37.70	0	0.00	37.00	7	20,488	0.03%
2021/04/12	2	35.43	15	34.90	38.00	-13	20,566	-0.06%
2021/04/09	3	37.80	0	0.00	37.80	3	20,758	0.01%
2021/04/08	87.2	41.77	82	41.89	41.95	5.2	20,895	0.02%
2021/04/07	7	37.57	16	38.29	38.90	-9	19,783	-0.05%
2021/04/06	15.1	33.76	21	34.32	35.40	-5.9	19,602	-0.03%
2021/04/01	9	32.06	14	31.67	32.20	-5	19,483	-0.03%
2021/03/31	17	28.80	21	29.19	29.30	-4	19,341	-0.02%
2021/03/30	19	28.77	22.1	28.72	29.30	-3.1	19,307	-0.02%
2021/03/29	2	26.50	9	26.25	26.95	-7	19,141	-0.04%
2021/03/26	0	26.05	9	25.58	26.20	-9	19,240	-0.05%
2021/03/25	17	26.00	36	26.29	25.75	-19	19,364	-0.10%
2021/03/24	18.1	24.40	60	25.02	25.30	-41.9	20,185	-0.21%
2021/03/23	65	24.34	4	24.15	24.45	61	20,830	0.29%
2021/03/22	422.1	26.33	414	26.82	26.00	8.1	20,580	0.04%	大買/大賣/
2021/03/19	230	25.39	235	24.82	25.55	-5	19,048	-0.03%	大買/大賣/
2021/03/18	78	22.93	62	22.74	23.25	16	17,938	0.09%
2021/03/17	5	19.85	0	0.00	21.15	5	16,444	0.03%
2021/03/16	11	20.02	2	19.90	19.25	9	15,750	0.06%
2021/03/15	0	18.46	2	18.45	18.50	-2	14,969	-0.01%
2021/03/11	0	17.65	0	0.00	17.70	0	15,623	0.00%
2021/03/10	0	17.00	20	17.23	17.00	-20	15,916	-0.13%
2021/03/09	0	17.10	0	0.00	17.10	0	16,439	0.00%
2021/03/08	22	17.02	2	16.75	16.80	20	17,152	0.12%
2021/03/05	0	17.55	0	0.00	17.30	0	17,645	0.00%
2021/03/04	0	17.45	1	17.20	17.35	-1	17,670	-0.01%
2021/03/03	22	17.98	1	17.95	17.80	21	17,605	0.12%
2021/03/02	26	19.39	6	18.95	19.45	20	17,445	0.11%
2021/02/26	0	17.80	1	17.75	17.85	-1	16,612	-0.01%
2021/02/25	3	17.62	2	17.60	17.55	1	16,460	0.01%
2021/02/24	0	0.00	1	17.85	17.50	-1	16,430	-0.01%
2021/02/23	0	17.65	0	0.00	17.50	0	16,298	0.00%
2021/02/22	0	17.65	0	0.00	17.70	0	16,355	0.00%
2021/02/19	11	17.24	1	17.30	17.25	10	16,104	0.06%
2021/02/18	2	16.95	0	0.00	16.85	2	16,065	0.01%
2021/02/17	1	16.20	21	16.53	16.60	-20	15,983	-0.13%
2021/02/05	5	15.95	0	0.00	15.80	5	15,950	0.03%
2021/02/04	11	16.07	10	16.30	16.10	1	16,037	0.01%
2021/02/03	2	16.23	1	16.30	16.10	1	16,018	0.01%
2021/02/02	0	0.00	5	16.15	16.15	-5	16,054	-0.03%
2021/02/01	9	16.36	3	16.40	16.20	6	16,069	0.04%
2021/01/29	21	17.17	10	16.77	16.50	11	16,124	0.07%
2021/01/28	5	16.99	6	17.02	17.05	-1	16,239	-0.01%
2021/01/27	2	16.50	0	0.00	16.65	2	16,178	0.01%
2021/01/26	2	16.80	1	16.25	16.25	1	16,403	0.01%
2021/01/20	0	0.00	35	17.09	16.40	-35	15,875	-0.22%
2021/01/19	34	17.67	6	17.51	17.55	28	15,684	0.18%
2021/01/18	16	17.08	10	17.38	17.20	6	15,497	0.04%
2021/01/15	2	18.00	17	17.97	17.80	-15	15,367	-0.10%
2021/01/14	4	17.95	0	0.00	18.25	4	15,141	0.03%
2021/01/13	1	17.45	0	0.00	17.45	1	14,972	0.01%
2021/01/12	3	17.97	3	17.95	17.10	0	14,844	0.00%
2021/01/11	2	17.80	2	17.50	18.25	0	14,511	0.00%
2021/01/06	1	16.45	3	16.15	16.00	-2	14,688	-0.01%
2021/01/05	1	17.00	1	16.55	16.55	0	14,508	0.00%
2021/01/04	10	16.30	5	17.20	16.95	5	14,338	0.03%
2020/12/28	0	0.00	1	16.20	16.15	-1	13,565	-0.01%
2020/12/24	1	16.30	11	16.45	16.30	-10	13,307	-0.08%
2020/12/21	4	16.76	10	16.55	16.55	-6	12,998	-0.05%
2020/12/18	18	17.24	2	17.08	16.70	16	13,098	0.12%
2020/12/17	20	17.03	27	16.70	17.35	-7	12,820	-0.05%
2020/12/16	10	15.85	10	16.15	15.80	0	12,522	0.00%
2020/12/15	12	15.84	1	15.80	15.80	11	12,475	0.09%
2020/12/14	3	16.27	0	0.00	16.20	3	12,329	0.02%
2020/12/11	2	15.23	2	15.40	15.30	0	11,888	0.00%
2020/12/10	10	15.70	11	15.63	15.45	-1	11,707	-0.01%
2020/12/09	1	15.40	50	15.35	15.35	-49	11,550	-0.42%
2020/12/08	0	0.00	5	16.15	15.80	-5	11,360	-0.04%
2020/12/07	11	15.27	360	14.77	16.00	-349	11,045	-3.16%	大賣/鉅額交易
2020/12/04	6	15.54	70	15.10	15.50	-64	10,384	-0.62%
2020/12/03	2	15.05	5	15.47	15.15	-3	10,014	-0.03%
2020/12/02	400	14.16	2	14.60	14.60	398	9,500	4.19%	大買/鉅額交易
2020/12/01	0	0.00	1	13.65	14.20	-1	8,759	-0.01%
2020/11/26	1	12.85	0	0.00	12.35	1	8,290	0.01%
2020/11/25	1	12.25	5	12.45	12.00	-4	7,863	-0.05%
2020/11/24	0	0.00	10	11.85	11.90	-10	7,777	-0.13%
2020/11/23	1	11.90	15	11.85	11.90	-14	7,737	-0.18%
2020/11/17	0	0.00	50	11.57	11.70	-50	7,784	-0.64%
2020/11/16	0	0.00	53	11.35	11.35	-53	7,756	-0.68%
2020/11/11	0	11.70	0	0.00	12.00	0	7,663	0.00%
2020/11/09	2	12.10	0	0.00	11.95	2	7,582	0.03%
2020/11/06	3	12.27	0	12.20	12.15	3	7,633	0.04%
2020/11/05	3	12.68	4	12.59	12.40	-1	7,524	-0.01%
2020/11/03	11	12.23	2	12.35	12.05	9	7,167	0.13%
2020/10/29	5	11.62	3	11.90	11.90	2	6,819	0.03%
2020/10/27	0	11.95	0	0.00	11.85	0	6,709	0.00%
2020/10/26	2	12.08	3	12.15	11.95	-1	6,669	-0.01%
2020/10/20	6	12.00	0	0.00	12.20	6	6,428	0.09%
2020/10/19	9	11.86	5	12.05	12.25	4	6,340	0.06%
2020/10/16	8	12.31	6	11.82	11.50	2	6,182	0.03%
2020/10/15	6	12.39	6	12.23	12.40	0	5,884	0.00%
2020/10/14	4	11.15	2	11.30	11.30	2	5,207	0.04%
2020/10/12	2	10.50	0	0.00	10.40	2	5,080	0.04%
2020/10/08	4	10.49	0	0.00	10.45	4	5,104	0.08%
2020/10/07	9	10.52	0	0.00	10.55	9	5,218	0.17%
2020/10/06	5	10.40	0	0.00	10.40	5	5,482	0.09%
2020/10/05	10	10.30	0	0.00	10.40	10	5,580	0.18%
2020/09/30	2	10.10	0	0.00	10.05	2	5,524	0.04%
2020/09/29	5	10.00	0	0.00	10.05	5	5,539	0.09%
2020/09/28	22	10.05	0	0.00	10.20	22	5,547	0.40%
2020/09/25	11	10.05	1	10.00	9.73	10	5,558	0.18%
2020/09/24	20	10.19	0	0.00	9.90	20	5,572	0.36%
2020/09/23	20	10.95	3	11.00	10.50	17	5,481	0.31%
2020/09/22	27	12.03	0	0.00	11.50	27	5,275	0.51%
2020/09/21	42	11.57	0	0.00	12.00	42	4,595	0.91%
2020/09/18	0	0.00	3	10.60	10.95	-3	4,053	-0.07%
2020/09/15	0	0.00	84	10.27	10.15	-84	3,766	-2.23%
2020/09/14	0	0.00	116	10.18	10.10	-116	3,746	-3.10%	大賣/鉅額交易
2020/09/10	80	10.12	0	0.00	10.10	80	3,634	2.20%
2020/09/09	2	10.00	2	10.15	10.15	0	3,622	0.00%
2020/09/07	120	10.24	0	0.00	10.15	120	3,584	3.35%	大買/鉅額交易
2020/09/04	0	0.00	4	10.10	10.15	-4	3,526	-0.11%
2020/09/03	4	10.03	2	10.40	10.10	2	3,464	0.06%
2020/09/01	8	10.55	20	10.30	10.35	-12	3,458	-0.35%
2020/08/31	0	0.00	50	9.78	9.74	-50	3,241	-1.54%
2020/08/25	5	9.74	0	0.00	9.68	5	3,253	0.15%
2020/08/21	0	0.00	203	9.73	9.86	-203	3,349	-6.06%	大賣/鉅額交易
2020/08/20	103	9.15	0	0.00	9.03	103	3,197	3.22%	大買/鉅額交易
2020/08/19	6	9.62	101	9.63	9.58	-95	3,148	-3.02%	大賣/
2020/08/18	3	9.55	3	9.60	9.59	0	3,095	0.00%
2020/08/17	0	0.00	3	9.49	9.42	-3	3,046	-0.10%
2020/07/23	0	0.00	2	9.34	9.28	-2	2,798	-0.07%
2020/07/21	1	9.98	1	9.78	9.20	0	2,765	0.00%
2020/07/20	2	9.28	0	0.00	9.20	2	2,543	0.08%
2020/07/15	50	9.38	0	0.00	9.29	50	2,486	2.01%
2020/07/14	110	9.65	0	0.00	9.51	110	2,461	4.47%	大買/鉅額交易
2020/07/13	5	9.89	100	10.00	10.00	-95	2,334	-4.07%
2020/07/10	0	0.00	2	9.33	9.12	-2	2,047	-0.10%
2020/07/07	2	9.32	0	0.00	9.26	2	1,865	0.11%
2020/07/06	0	0.00	10	9.36	9.23	-10	1,816	-0.55%
2020/07/03	10	9.47	0	0.00	9.44	10	1,763	0.57%
2020/07/01	1	8.76	41	8.48	9.10	-40	1,598	-2.50%
2020/06/29	40	7.79	0	0.00	7.85	40	1,339	2.99%
2020/06/24	24	7.95	0	0.00	7.94	24	1,326	1.81%
2020/06/23	48	7.95	5	8.04	7.95	43	1,332	3.23%
2020/06/22	0	0.00	23	8.13	8.03	-23	1,329	-1.73%
2020/06/19	2	8.03	0	0.00	8.03	2	1,321	0.15%
2020/06/18	5	8.19	0	0.00	8.07	5	1,322	0.38%
2020/06/17	0	0.00	141	7.99	8.01	-141	1,316	-10.71%	大賣/鉅額交易
2020/06/09	90	8.27	0	0.00	8.19	90	1,376	6.54%
2020/06/08	0	0.00	97	8.54	8.54	-97	1,319	-7.35%
2020/06/02	5	7.76	0	0.00	7.75	5	1,177	0.42%
2020/06/01	1	7.45	0	0.00	7.42	1	1,126	0.09%
2020/05/29	90	7.70	0	0.00	7.50	90	1,105	8.14%
2020/05/28	0	0.00	90	7.86	7.86	-90	1,033	-8.70%
2020/05/22	90	6.96	0	0.00	6.95	90	864	10.41%
2020/05/14	200	6.99	0	0.00	6.83	200	812	24.61%	大買/鉅額交易
2020/05/11	0	7.40	0	0.00	7.19	0	782	0.00%
2020/04/29	0	0.00	1	7.12	7.20	-1	743	-0.13%
2020/04/24	0	6.54	0	0.00	6.57	0	736	0.00%
2020/04/22	0	6.53	0	0.00	6.53	0	747	0.00%
2020/04/20	0	6.80	0	0.00	6.89	0	788	0.00%
2020/04/17	1	7.05	0	0.00	6.93	1	809	0.12%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/04/07	0	6.22	0	0.00	6.16	0	829	0.00%
2020/04/06	0	5.98	0	0.00	5.98	0	833	0.00%
2020/04/01	0	5.88	0	0.00	5.93	0	844	0.00%
2020/03/31	0	5.80	0	0.00	5.82	0	857	0.00%
2020/03/23	0	5.25	0	0.00	5.12	0	1,004	0.00%
2020/03/19	0	0.00	4	5.06	5.04	-4	1,011	-0.40%
2020/02/21	0	8.61	0	0.00	8.61	0	1,287	0.00%
2020/02/18	0	8.51	0	0.00	8.51	0	1,308	0.00%
2020/02/17	0	8.49	0	0.00	8.49	0	1,314	0.00%
2020/02/14	0	8.46	0	0.00	8.49	0	1,317	0.00%
2020/02/05	0	8.80	0	0.00	8.83	0	1,323	0.00%
2019/12/23	0	0.00	5	10.60	10.10	-5	994	-0.50%
2019/12/09	0	0.00	20	9.98	9.98	-20	852	-2.35%
2019/12/04	0	0.00	2	9.85	9.92	-2	719	-0.28%
2019/11/28	40	9.85	22	9.77	9.65	18	654	2.75%
2019/11/27	0	0.00	2	9.65	9.65	-2	559	-0.36%
2019/11/26	0	0.00	1	9.39	9.46	-1	516	-0.19%
2019/11/25	0	0.00	2	9.02	9.09	-2	463	-0.43%
2019/11/18	0	0.00	4	9.08	9.08	-4	470	-0.85%
2019/11/12	4	8.95	0	0.00	8.97	4	493	0.81%
2019/11/01	1	8.65	20	8.66	8.65	-19	497	-3.82%
2019/10/31	10	8.75	0	0.00	8.74	10	504	1.98%
2019/10/30	10	8.78	0	0.00	8.80	10	508	1.97%
2019/10/15	0	0.00	1	8.53	8.79	-1	525	-0.19%
2019/09/27	0	0.00	1	8.51	8.51	-1	540	-0.18%
2019/09/10	5	9.10	0	0.00	9.00	5	511	0.98%
2019/08/08	0	0.00	10	8.20	8.20	-10	480	-2.08%
2019/08/07	0	0.00	10	8.20	8.19	-10	482	-2.07%
2019/08/05	21	8.52	1	8.40	8.40	20	501	3.99%
2019/08/01	1	8.68	1	8.80	8.80	0	514	0.00%
2019/07/30	0	0.00	1	8.94	8.94	-1	505	-0.20%
2019/07/17	1	9.08	0	0.00	9.11	1	539	0.19%
2019/07/09	1	9.21	0	0.00	9.19	1	637	0.16%
2019/07/08	0	0.00	1	9.34	9.31	-1	643	-0.16%
2019/07/05	1	9.29	0	0.00	9.34	1	661	0.15%
2019/07/04	0	0.00	1	9.39	9.35	-1	676	-0.15%
2019/07/02	0	0.00	2	9.33	9.32	-2	691	-0.29%
2019/06/28	1	9.25	0	0.00	9.31	1	711	0.14%
2019/06/21	0	0.00	1	9.39	9.42	-1	746	-0.13%
2019/06/19	0	0.00	1	9.12	9.06	-1	765	-0.13%
2019/06/14	0	0.00	5	9.02	9.02	-5	813	-0.61%
2019/06/13	1	9.01	0	0.00	9.01	1	864	0.12%
2019/06/12	0	0.00	1	9.12	9.07	-1	1,086	-0.09%
2019/06/11	1	8.98	0	0.00	8.96	1	1,113	0.09%
2019/05/31	0	0.00	1	9.37	9.28	-1	1,480	-0.07%
2019/05/30	0	0.00	10	9.15	9.19	-10	1,586	-0.63%
2019/05/23	30	9.05	20	8.95	8.93	10	1,785	0.56%
2019/05/22	10	9.10	10	9.21	9.16	0	1,791	0.00%
2019/05/21	1	8.93	0	0.00	9.01	1	1,801	0.06%
2019/05/20	20	8.91	20	8.98	8.96	0	1,808	0.00%
2019/05/16	11	9.31	10	9.15	9.05	1	1,859	0.05%
2019/05/13	2	9.52	0	0.00	9.40	2	1,860	0.11%
2019/05/09	10	9.97	10	9.86	9.82	0	1,845	0.00%
2019/05/08	0	0.00	1	10.10	10.10	-1	1,834	-0.05%
2019/04/29	1	10.25	0	0.00	10.15	1	1,868	0.05%
2019/04/22	0	0.00	5	10.75	10.75	-5	1,879	-0.27%
2019/04/12	1	10.70	0	0.00	10.55	1	1,875	0.05%
2019/04/11	0	10.60	1	10.80	10.70	-1	1,867	-0.05%
2019/04/03	0	0.00	1	10.45	10.60	-1	1,847	-0.05%
2019/04/01	1	10.35	0	0.00	10.35	1	1,846	0.05%
2019/03/29	0	10.40	0	0.00	10.45	0	1,864	0.00%
2019/03/22	0	10.70	0	0.00	10.75	0	2,028	0.00%
2019/03/21	0	10.85	0	0.00	10.90	0	2,021	0.00%
2019/03/20	0	10.80	0	0.00	10.85	0	2,014	0.00%
2019/03/19	5	10.95	0	0.00	10.85	5	2,024	0.25%
2019/03/15	1	11.00	0	0.00	11.05	1	2,071	0.05%
2019/03/12	10	12.25	15	11.87	11.80	-5	1,863	-0.27%
2019/03/11	5	11.90	0	0.00	11.85	5	1,734	0.29%
2019/03/05	0	11.20	0	0.00	11.30	0	1,589	0.00%
2019/03/04	0	0.00	1	10.90	11.25	-1	1,493	-0.07%
2019/02/26	1	10.70	2	10.85	10.65	-1	1,372	-0.07%
2019/02/25	2	10.95	0	0.00	10.85	2	1,429	0.14%
2019/02/22	0	0.00	2	10.80	10.70	-2	1,403	-0.14%
2019/02/20	0	0.00	1	10.50	10.55	-1	1,373	-0.07%
2019/02/18	0	0.00	5	10.60	10.55	-5	1,369	-0.37%
2019/02/15	5	10.15	0	0.00	10.25	5	1,309	0.38%
2019/02/12	10	10.05	10	10.15	10.15	0	1,309	0.00%
2019/01/30	0	0.00	2	10.10	10.05	-2	1,296	-0.15%
2019/01/21	0	0.00	10	10.25	10.25	-10	1,274	-0.78%
2019/01/11	10	10.78	0	0.00	10.40	10	1,273	0.79%
2019/01/10	0	0.00	5	10.35	10.50	-5	1,197	-0.42%
2019/01/04	3	10.15	0	0.00	10.10	3	1,227	0.24%
2018/12/28	0	0.00	2	10.65	10.65	-2	1,260	-0.16%
2018/12/26	2	10.35	0	0.00	10.20	2	1,274	0.16%
2018/12/20	0	0.00	1	10.15	10.15	-1	1,220	-0.08%
2018/12/19	1	10.60	0	0.00	10.55	1	1,202	0.08%
2018/12/17	5	11.40	0	0.00	11.10	5	1,163	0.43%
2018/12/14	0	0.00	5	10.50	10.45	-5	1,023	-0.49%
2018/12/12	2	10.55	3	10.70	10.70	-1	1,017	-0.10%
2018/12/11	5	10.60	4	10.54	10.60	1	988	0.10%
2018/12/10	0	0.00	2	10.30	10.40	-2	934	-0.21%
2018/12/05	0	0.00	2	11.05	11.05	-2	858	-0.23%
2018/11/08	0	0.00	1	8.65	8.60	-1	940	-0.11%
2018/11/02	0	0.00	1	8.55	8.54	-1	1,047	-0.10%
2018/10/29	10	8.09	0	0.00	8.03	10	1,038	0.96%
2018/10/05	2	9.93	0	0.00	9.89	2	965	0.21%
2018/08/23	0	0.00	2	11.65	11.70	-2	1,561	-0.13%
2018/08/20	0	0.00	0	11.25	11.30	0	1,537	0.00%
2018/08/10	0	0.00	2	11.45	11.10	-2	1,486	-0.13%
2018/07/09	0	0.00	0	10.40	10.25	0	1,638	0.00%
2018/07/05	0	0.00	0	10.40	10.20	0	1,703	0.00%
2018/06/29	0	0.00	0	11.10	11.15	0	1,752	0.00%
2018/06/25	0	0.00	2	11.50	11.50	-2	1,741	-0.11%
2018/06/21	2	11.20	0	0.00	11.05	2	1,707	0.12%
2018/06/07	0	0.00	3	11.58	11.75	-3	1,481	-0.20%
2018/06/06	0	0.00	1	10.80	10.70	-1	1,304	-0.08%
2018/06/05	1	10.50	0	0.00	10.45	1	1,300	0.08%
2018/06/01	0	0.00	1	10.50	10.60	-1	1,363	-0.07%
2018/05/28	2	10.10	0	0.00	10.20	2	1,324	0.15%
2018/05/24	0	0.00	7	9.98	10.00	-7	1,362	-0.51%
2018/05/17	0	0.00	2	9.77	9.92	-2	1,404	-0.14%
2018/05/16	2	9.68	0	0.00	9.60	2	1,411	0.14%
2018/05/14	1	10.35	0	0.00	10.10	1	1,446	0.07%
2018/05/11	1	10.75	1	10.75	10.75	0	1,416	0.00%
2018/05/08	1	10.70	1	10.85	10.85	0	1,411	0.00%
2018/05/07	0	0.00	1	10.85	10.70	-1	1,440	-0.07%
2018/05/04	1	10.70	1	10.85	10.70	0	1,455	0.00%
2018/05/03	1	10.70	1	10.85	10.65	0	1,463	0.00%
2018/05/02	1	10.75	0	0.00	10.80	1	1,471	0.07%
2018/04/23	1	11.10	0	0.00	11.10	1	1,545	0.06%
2018/04/13	0	0.00	5	11.85	11.95	-5	1,650	-0.30%
2018/04/11	0	0.00	2	12.60	12.20	-2	1,777	-0.11%
2018/04/10	0	11.95	0	0.00	12.00	0	1,840	0.00%
2018/04/03	0	11.70	0	0.00	11.80	0	1,905	0.00%
2018/04/02	2	11.85	0	0.00	11.85	2	1,932	0.10%
2018/03/28	0	11.80	0	0.00	11.70	0	2,117	0.00%
2018/03/19	0	12.45	0	0.00	12.30	0	3,171	0.00%
2018/03/09	2	12.95	0	0.00	12.90	2	3,342	0.06%
2018/02/01	0	0.00	3	13.25	13.15	-3	3,670	-0.08%
2018/01/30	3	13.40	0	0.00	13.20	3	3,786	0.08%
2018/01/25	4	13.31	0	0.00	13.20	4	3,905	0.10%
2018/01/23	1	13.25	0	0.00	13.25	1	3,914	0.03%
2018/01/19	1	13.50	0	0.00	13.50	1	3,934	0.03%
2018/01/16	0	0.00	1	13.65	13.60	-1	3,926	-0.03%
2018/01/12	1	13.65	0	0.00	13.65	1	3,959	0.03%
2018/01/09	0	0.00	25	13.60	13.60	-25	4,228	-0.59%
2018/01/08	4	13.75	0	0.00	13.75	4	4,234	0.09%
2018/01/05	1	14.35	0	0.00	14.45	1	4,151	0.02%
2018/01/04	0	0.00	4	14.45	14.60	-4	4,111	-0.10%
2018/01/03	2	14.15	0	0.00	14.10	2	4,052	0.05%
2018/01/02	0	0.00	1	14.30	14.25	-1	4,014	-0.02%