飛宏 (2457)-統一-土城券商分點個股進出

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
52.5
漲跌
▼2.0
漲幅
-3.67%
成交量
4,759張
產業
上市電子零組件類股
751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－統一-土城券商分點個股進出

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

統一-土城券商分點個股進出
統一-土城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
2024/04/19	0	0.00	2	52.60	52.50	-2	4,465	-0.04%
2024/04/18	10	55.66	8	54.78	54.50	2	4,481	0.04%
2024/04/17	2	52.65	1	52.80	53.30	1	4,357	0.02%
2024/04/15	3	52.87	0	0.00	52.30	3	4,370	0.07%
2024/04/12	5	54.64	5	54.28	53.80	0	4,423	0.00%
2024/04/01	5	54.40	9	54.63	54.60	-4	4,509	-0.09%
2024/03/29	0	0.00	1	53.30	53.30	-1	4,529	-0.02%
2024/03/28	0	0.00	2	52.90	53.00	-2	4,526	-0.04%
2024/03/27	10	53.30	1	53.40	53.30	9	4,531	0.20%
2024/03/25	2	55.20	3	55.20	55.20	-1	4,531	-0.02%
2024/03/22	1	54.80	3	54.63	54.30	-2	4,573	-0.04%
2024/03/21	0	0.00	8	53.63	53.80	-8	4,558	-0.18%
2024/03/20	5	53.00	15	53.00	53.00	-10	4,653	-0.21%
2024/03/19	1	54.40	1	54.70	54.30	0	4,634	0.00%
2024/03/15	1	54.90	1	55.00	55.00	0	4,699	0.00%
2024/03/13	1	55.30	1	56.00	55.00	0	4,833	0.00%
2024/03/12	0	0.00	1	56.90	56.40	-1	4,881	-0.02%
2024/03/11	1	56.00	0	0.00	56.30	1	4,964	0.02%
2024/03/08	3	55.90	3	57.00	55.90	0	5,023	0.00%
2024/03/07	2	59.15	0	0.00	58.00	2	5,013	0.04%
2024/03/06	1	60.60	1	60.50	60.10	0	4,997	0.00%
2024/03/05	13	60.43	0	0.00	60.00	13	5,096	0.26%
2024/03/04	10	60.82	18	61.04	60.60	-8	5,211	-0.15%
2024/03/01	2	60.85	0	0.00	60.30	2	5,228	0.04%
2024/02/29	0	0.00	11	61.20	61.30	-11	5,690	-0.19%
2024/02/27	2	60.80	0	0.00	60.20	2	6,506	0.03%
2024/02/26	11	61.54	3	61.63	61.20	8	6,952	0.12%
2024/02/23	16	60.78	2	60.70	59.70	14	6,907	0.20%
2024/02/22	5	61.40	2	61.40	61.30	3	6,865	0.04%
2024/02/21	5	61.50	1	61.60	61.50	4	6,858	0.06%
2024/02/20	15	61.99	4	62.28	61.80	11	6,946	0.16%
2024/02/19	12.1	61.98	40	61.29	62.30	-27.9	6,809	-0.41%
2024/02/16	4	57.90	2	58.40	58.70	2	6,414	0.03%
2024/02/02	2	57.30	2	57.65	57.00	0	6,378	0.00%
2024/01/31	1	57.10	0	0.00	57.00	1	6,377	0.02%
2024/01/30	0	0.00	4	58.30	57.80	-4	6,392	-0.06%
2024/01/29	14	58.26	10	58.33	58.80	4	6,439	0.06%
2024/01/26	3	56.97	1	58.00	56.90	2	6,422	0.03%
2024/01/25	1	58.50	0	0.00	58.00	1	6,482	0.02%
2024/01/24	4	58.55	4	58.65	58.60	0	6,668	0.00%
2024/01/17	1	55.20	25	55.60	55.30	-24	6,908	-0.35%
2024/01/16	0	0.00	1	59.20	57.60	-1	7,033	-0.01%
2024/01/15	1	58.30	1.1	58.03	58.30	-0.1	7,136	0.00%
2024/01/10	15	55.10	15	55.60	55.00	0	7,209	0.00%
2024/01/09	0	0.00	10	57.15	56.50	-10	7,231	-0.14%
2024/01/02	12	60.13	2	59.30	59.30	10	7,150	0.14%
2023/12/27	0	0.00	2	58.70	58.40	-2	7,222	-0.03%
2023/12/26	1	58.50	0	0.00	59.00	1	7,298	0.01%
2023/12/25	1	57.10	0	0.00	57.00	1	7,276	0.01%
2023/12/15	19	59.59	13	59.86	59.10	6	7,317	0.08%
2023/12/14	0	58.80	0	0.00	58.20	0	7,234	0.00%
2023/12/13	44	58.53	35	58.30	58.30	9	7,219	0.12%
2023/12/08	3	60.07	0	0.00	61.00	3	7,155	0.04%
2023/12/07	10	60.80	0	0.00	60.50	10	7,155	0.14%
2023/12/06	0	0.00	1	62.80	61.60	-1	7,150	-0.01%
2023/12/05	1	61.30	0	0.00	62.80	1	7,114	0.01%
2023/12/04	13	62.95	3	62.30	61.80	10	7,125	0.14%
2023/12/01	0	0.00	2	62.30	62.50	-2	7,404	-0.03%
2023/11/30	22	63.20	2	62.20	62.20	20	7,390	0.27%
2023/11/29	3	63.70	4	63.65	63.50	-1	7,352	-0.01%
2023/11/28	4	62.98	1	62.80	62.80	3	7,299	0.04%
2023/11/27	5	64.38	13	63.12	62.90	-8	7,315	-0.11%
2023/11/24	22	63.45	17	63.68	63.20	5	6,905	0.07%
2023/11/22	1.8	57.46	0	0.00	57.50	1.8	5,689	0.03%
2023/11/08	0	0.00	1	54.20	54.20	-1	6,531	-0.02%
2023/11/07	4	54.40	0	0.00	54.20	4	6,689	0.06%
2023/11/06	7	55.11	7	54.86	54.90	0	6,783	0.00%
2023/11/03	1	53.30	1	53.70	53.30	0	6,757	0.00%
2023/11/02	1	52.80	1	52.70	52.80	0	6,792	0.00%
2023/11/01	3	51.57	1	51.30	51.80	2	6,790	0.03%
2023/10/31	1	53.00	0	0.00	52.50	1	6,621	0.02%
2023/10/26	1	58.80	2	58.60	57.00	-1	6,903	-0.01%
2023/10/25	14	58.85	4	59.25	59.10	10	6,979	0.14%
2023/10/24	12	56.02	10	56.88	56.80	2	6,897	0.03%
2023/10/20	2	54.52	0	0.00	55.00	2	6,885	0.03%
2023/10/17	1	59.30	1	60.30	60.60	0	7,114	0.00%
2023/10/16	0	59.50	0	0.00	58.70	0	7,238	0.00%
2023/10/13	1	62.80	0	0.00	61.50	1	7,546	0.01%
2023/10/11	0	0.00	10	61.47	61.70	-10	8,216	-0.12%
2023/10/05	7	63.23	6	61.65	61.80	1	8,712	0.01%
2023/10/04	1	60.60	0	0.00	60.80	1	9,087	0.01%
2023/10/03	2	62.60	1	61.90	62.00	1	9,280	0.01%
2023/10/02	5	61.68	5	62.34	63.00	0	9,528	0.00%
2023/09/28	3	59.80	3	58.90	58.90	0	9,613	0.00%
2023/09/26	5	59.00	0	0.00	58.50	5	10,168	0.05%
2023/09/22	0	0.00	1	59.50	59.70	-1	10,443	-0.01%
2023/09/15	0	0.00	1	62.90	63.60	-1	11,386	-0.01%
2023/09/14	0	0.00	5	62.70	62.70	-5	11,551	-0.04%
2023/09/13	5	62.94	4	62.73	62.10	1	11,775	0.01%
2023/09/12	2	63.00	2	62.60	62.00	0	12,067	0.00%
2023/09/11	1	64.50	0	0.00	63.40	1	12,282	0.01%
2023/09/08	1	66.80	0	0.00	66.00	1	12,596	0.01%
2023/09/07	2	69.10	1	68.30	68.00	1	13,011	0.01%
2023/09/06	22	67.50	21	67.10	67.80	1	13,275	0.01%
2023/09/05	1	69.40	1	69.90	70.70	0	13,234	0.00%
2023/09/04	1	69.50	0	0.00	69.10	1	13,658	0.01%
2023/09/01	1	72.60	0	0.00	71.10	1	14,142	0.01%
2023/08/31	2	72.20	3	72.63	73.00	-1	14,509	-0.01%
2023/08/30	1	71.30	0	0.00	71.00	1	15,025	0.01%
2023/08/29	3	71.30	6	70.92	71.50	-3	16,015	-0.02%
2023/08/28	3	70.03	7	70.33	70.00	-4	17,175	-0.02%
2023/08/25	3	70.20	5	69.90	69.90	-2	18,143	-0.01%
2023/08/24	3	70.10	4	69.13	69.00	-1	18,544	-0.01%
2023/08/21	17	70.06	14	69.00	68.70	3	19,614	0.02%
2023/08/18	9	69.48	14	70.36	69.80	-5	21,131	-0.02%
2023/08/16	7	65.76	8	66.14	66.20	-1	21,193	0.00%
2023/08/15	6	64.00	9	64.40	64.60	-3	21,721	-0.01%
2023/08/11	3	63.60	3	63.80	63.50	0	22,801	0.00%
2023/08/09	0	0.00	1	63.40	63.50	-1	23,717	0.00%
2023/08/08	3	63.90	3	63.80	64.40	0	24,317	0.00%
2023/08/07	5	64.80	6	64.93	65.20	-1	24,618	0.00%
2023/08/04	3	65.80	3	65.90	65.40	0	25,312	0.00%
2023/08/02	1	66.60	2	66.10	65.30	-1	25,743	0.00%
2023/08/01	2	67.40	0	0.00	66.50	2	26,070	0.01%
2023/07/31	0	0.00	1	68.10	67.50	-1	26,375	0.00%
2023/07/28	6	68.18	6	68.53	69.50	0	26,653	0.00%
2023/07/27	6	69.98	12	69.75	69.50	-6	27,081	-0.02%
2023/07/26	6	70.45	1	71.90	69.70	5	27,576	0.02%
2023/07/25	4	70.53	3	70.63	70.60	1	27,814	0.00%
2023/07/24	2	71.10	2	69.60	70.00	0	28,006	0.00%
2023/07/21	2	73.25	2	72.65	73.60	0	28,207	0.00%
2023/07/20	1	73.40	1	74.20	73.20	0	29,256	0.00%
2023/07/19	4	74.53	11	72.82	72.50	-7	29,584	-0.02%
2023/07/18	7	75.80	1	76.10	74.00	6	30,150	0.02%
2023/07/17	16	76.08	11	77.07	76.70	5	30,543	0.02%
2023/07/14	2	73.30	1	74.40	72.60	1	31,042	0.00%
2023/07/13	5	73.10	3	73.20	72.80	2	32,704	0.01%
2023/07/12	2	72.80	1	71.60	72.00	1	33,621	0.00%
2023/07/11	5	72.32	0	0.00	72.00	5	34,256	0.01%
2023/07/10	6	77.53	1	77.70	76.00	5	34,499	0.01%
2023/07/07	2	77.40	6	78.95	78.30	-4	34,755	-0.01%
2023/07/06	2	78.15	12	77.85	77.70	-10	35,037	-0.03%
2023/07/05	8	79.91	14	80.22	79.40	-6	35,753	-0.02%
2023/07/04	5	78.08	0	0.00	77.60	5	35,789	0.01%
2023/07/03	4	78.90	3	79.00	78.80	1	35,870	0.00%
2023/06/30	5	76.92	7	77.26	78.00	-2	36,476	-0.01%
2023/06/29	2	75.90	0	0.00	75.50	2	36,628	0.01%
2023/06/28	0	0.00	1	76.70	75.30	-1	36,905	0.00%
2023/06/27	4	76.85	0	0.00	75.60	4	37,163	0.01%
2023/06/26	4	79.83	1	79.50	79.30	3	37,281	0.01%
2023/06/21	27	79.73	13	81.05	81.80	14	37,430	0.04%
2023/06/20	1	79.40	0	0.00	79.40	1	37,547	0.00%
2023/06/19	6	80.90	9	80.77	80.80	-3	38,426	-0.01%
2023/06/16	33	81.08	39	79.67	79.10	-6	39,863	-0.02%
2023/06/15	4	79.58	5	79.00	79.00	-1	40,410	0.00%
2023/06/14	6	80.70	20	80.92	80.30	-14	41,215	-0.03%
2023/06/13	24	80.65	28	81.65	82.30	-4	41,842	-0.01%
2023/06/12	5	79.68	1	79.00	78.50	4	42,435	0.01%
2023/06/09	2	80.20	3	80.60	79.00	-1	43,618	0.00%
2023/06/08	17	80.47	4	79.40	78.90	13	44,550	0.03%
2023/06/07	4.1	82.44	3	84.17	81.50	1.1	45,822	0.00%
2023/06/06	8	83.70	8	83.48	82.60	0	46,949	0.00%
2023/06/05	13	85.85	18.1	86.33	85.70	-5.1	47,549	-0.01%
2023/06/02	41	83.37	26	83.64	83.40	15	47,681	0.03%
2023/06/01	71	80.72	76	81.16	81.90	-5	47,138	-0.01%
2023/05/31	59	78.62	44	76.69	78.40	15	46,628	0.03%
2023/05/30	9.1	77.72	16	77.12	76.60	-6.9	45,748	-0.02%
2023/05/29	71	75.76	76	76.00	76.40	-5	45,395	-0.01%
2023/05/26	7	74.39	22	73.93	73.70	-15	45,058	-0.03%
2023/05/25	21	74.76	71	75.33	74.50	-50	44,998	-0.11%
2023/05/24	278	79.97	235	79.32	75.80	43	44,898	0.10%	大買/大賣/
2023/05/23	3	75.33	4	75.78	75.50	-1	44,540	0.00%
2023/05/22	5	74.40	5	74.84	75.30	0	44,960	0.00%
2023/05/19	12	75.43	14	74.31	73.20	-2	44,786	0.00%
2023/05/18	30	76.32	34	75.83	75.80	-4	44,433	-0.01%
2023/05/17	44	75.69	40	75.04	74.10	4	43,886	0.01%
2023/05/16	4	73.50	9	74.20	74.40	-5	43,212	-0.01%
2023/05/15	13	73.71	12	74.08	72.70	1	42,738	0.00%
2023/05/12	9	70.47	19.1	71.94	73.20	-10.1	42,094	-0.02%
2023/05/11	9.1	70.35	4	69.10	68.90	5.1	41,514	0.01%
2023/05/10	48	69.69	61	69.49	70.00	-13	41,156	-0.03%
2023/05/09	5	74.12	3	73.17	71.70	2	40,450	0.00%
2023/05/08	11	73.05	7	73.31	73.80	4	39,949	0.01%
2023/05/05	4	72.75	3	71.10	71.20	1	39,498	0.00%
2023/05/04	14	76.20	97	74.90	74.00	-83	39,065	-0.21%
2023/05/03	2	75.30	52.2	75.23	76.00	-50.2	38,702	-0.13%
2023/05/02	144.2	76.46	5	75.98	76.50	139.2	38,138	0.36%	大買/鉅額交易
2023/04/28	5	73.04	7	73.54	73.50	-2	37,572	-0.01%
2023/04/27	9	71.87	3	72.03	71.90	6	37,132	0.02%
2023/04/26	4	71.55	131	72.10	71.90	-127	36,803	-0.35%	大賣/鉅額交易
2023/04/25	146	71.92	7	73.66	72.70	139	36,370	0.38%	大買/鉅額交易
2023/04/24	1	73.80	2	73.75	73.30	-1	35,247	0.00%
2023/04/21	4	73.30	17	74.75	72.50	-13	34,861	-0.04%
2023/04/20	11	75.54	11	75.94	74.60	0	34,112	0.00%
2023/04/19	32	78.34	26	78.62	77.80	6	33,376	0.02%
2023/04/18	65	78.03	41	77.99	76.40	24	32,320	0.07%
2023/04/17	172	74.83	176	75.40	75.90	-4	30,534	-0.01%	大買/大賣/
2023/04/14	20	69.49	28	69.03	69.00	-8	29,403	-0.03%
2023/04/13	11	66.74	14	67.17	67.30	-3	28,431	-0.01%
2023/04/12	17	67.16	16	67.29	66.30	1	27,694	0.00%
2023/04/11	14	67.01	8	66.66	66.30	6	27,252	0.02%
2023/04/10	16	66.13	13	66.06	66.60	3	26,706	0.01%
2023/04/07	12	63.03	10	62.72	62.50	2	25,805	0.01%
2023/04/06	3	60.83	5	61.24	61.60	-2	25,429	-0.01%
2023/03/31	20	62.48	18	62.41	60.30	2	25,221	0.01%
2023/03/30	14	60.59	5	60.84	60.80	9	24,733	0.04%
2023/03/29	5	59.70	7	60.04	59.80	-2	24,759	-0.01%
2023/03/28	3	59.70	1	59.50	59.20	2	25,009	0.01%
2023/03/27	3	60.87	8	60.69	59.80	-5	24,753	-0.02%
2023/03/24	48	59.53	50	59.68	60.00	-2	24,383	-0.01%
2023/03/23	7	59.24	4	59.33	59.50	3	24,068	0.01%
2023/03/22	31	59.84	562	60.92	59.00	-531	23,610	-2.25%	大賣/鉅額交易
2023/03/21	558	63.26	32	63.10	61.10	526	22,529	2.33%	大買/鉅額交易
2023/03/20	9	59.12	9	59.61	59.50	0	20,843	0.00%
2023/03/17	12	59.73	16	59.80	59.10	-4	20,016	-0.02%
2023/03/16	8	58.13	38.1	57.44	58.50	-30.1	18,949	-0.16%
2023/03/15	89	59.20	58.1	59.27	59.20	31	18,059	0.17%
2023/03/14	40	58.61	68	58.75	58.40	-28	17,276	-0.16%
2023/03/13	18	56.31	18	56.16	56.20	0	15,806	0.00%
2023/03/10	99	58.30	91	56.86	56.60	8	14,616	0.05%
2023/03/09	25	55.67	57.2	55.57	54.80	-32.2	13,026	-0.25%
2023/03/08	13	53.70	14	54.06	54.70	-1	11,630	-0.01%
2023/03/07	29	50.01	37	50.02	49.80	-8	10,742	-0.07%
2023/03/06	13	48.73	11	48.84	48.75	2	10,455	0.02%
2023/03/03	41	47.81	21	48.19	46.90	20	10,502	0.19%
2023/03/02	5	45.51	11	45.60	47.05	-6	10,050	-0.06%
2023/03/01	2	45.10	0	0.00	45.60	2	9,884	0.02%
2023/02/24	2	45.70	1	45.55	45.45	1	9,774	0.01%
2023/02/23	6	46.86	10	46.94	46.60	-4	9,572	-0.04%
2023/02/22	9	46.23	8	46.08	47.20	1	9,388	0.01%
2023/02/21	73	46.88	560	47.06	46.70	-487	9,065	-5.37%	大賣/鉅額交易
2023/02/20	548	45.93	28	44.83	46.35	520	7,673	6.78%	大買/鉅額交易
2023/02/17	1	42.40	8	41.98	42.15	-7	7,037	-0.10%
2023/02/16	19	42.42	14	42.20	42.35	5	6,955	0.07%
2023/02/15	5	40.57	3	40.55	40.75	2	6,725	0.03%
2023/02/14	1	39.80	1	40.20	39.80	0	6,699	0.00%
2023/02/10	6	40.30	1	40.20	39.90	5	6,759	0.07%
2023/02/09	1	41.45	4	41.51	41.35	-3	6,706	-0.04%
2023/02/07	1	41.35	5	41.27	41.25	-4	6,645	-0.06%
2023/02/03	1	40.80	2	41.05	40.45	-1	6,578	-0.02%
2023/02/02	1	40.60	1	40.75	40.60	0	6,560	0.00%
2023/02/01	2	40.20	4	40.30	40.45	-2	6,540	-0.03%
2023/01/30	2	39.00	0	0.00	38.85	2	6,526	0.03%
2023/01/16	0	0.00	1	37.85	37.90	-1	6,518	-0.02%
2023/01/13	1.1	37.98	0	0.00	38.00	1.1	6,533	0.02%
2023/01/12	1	38.70	0	0.00	38.70	1	6,519	0.02%
2023/01/11	2.1	39.16	0	0.00	39.00	2.1	6,554	0.03%
2023/01/10	1.1	40.10	1	40.50	40.10	0.1	6,526	0.00%
2023/01/09	1	40.10	0	0.00	40.15	1	6,569	0.02%
2023/01/06	1	39.95	0	0.00	40.05	1	6,595	0.02%
2023/01/05	1	40.80	3	40.83	40.05	-2	6,654	-0.03%
2023/01/04	0	40.30	0	0.00	40.10	0	6,663	0.00%
2022/12/30	0	0.00	3	39.70	39.45	-3	6,707	-0.04%
2022/12/28	4	39.18	0	0.00	39.00	4	6,845	0.06%
2022/12/26	13	40.28	0	0.00	40.00	13	6,852	0.19%
2022/12/23	1	41.00	0	0.00	41.00	1	6,825	0.01%
2022/12/22	2.1	42.11	2	42.48	41.50	0.1	6,795	0.00%
2022/12/21	2	40.53	0.2	42.35	42.40	1.8	6,585	0.03%
2022/12/20	8	42.54	13	41.96	40.65	-5	6,274	-0.08%
2022/12/19	2	41.50	14	41.33	41.25	-12	5,759	-0.21%
2022/12/14	3	39.87	0	0.00	39.70	3	5,709	0.05%
2022/12/13	0	0.00	6	39.80	39.65	-6	5,901	-0.10%
2022/12/12	3	40.05	0	0.00	39.95	3	6,241	0.05%
2022/12/09	0	0.00	1	40.10	39.90	-1	6,895	-0.01%
2022/12/07	2	40.58	0	0.00	39.75	2	6,967	0.03%
2022/12/06	21	42.61	11	42.19	41.65	10	6,883	0.15%
2022/12/02	2	41.75	0	0.00	41.75	2	6,574	0.03%
2022/12/01	1	41.60	0	0.00	41.60	1	6,509	0.02%
2022/11/30	3	42.83	5	42.41	41.80	-2	6,398	-0.03%
2022/11/29	5	40.92	3	40.60	41.25	2	6,186	0.03%
2022/11/28	15	42.14	9	42.27	41.70	6	6,208	0.10%
2022/11/25	9	40.41	27	41.34	42.30	-18	5,779	-0.31%
2022/11/24	5	39.20	7	38.96	38.85	-2	5,224	-0.04%
2022/11/22	0.1	37.05	0	0.00	36.70	0.1	4,949	0.00%
2022/11/21	0	0.00	2	37.50	37.10	-2	4,993	-0.04%
2022/11/18	1	37.35	1	38.95	37.30	0	5,005	0.00%
2022/11/17	2	38.35	0	0.00	38.45	2	4,945	0.04%
2022/11/16	0	0.00	2	38.10	37.85	-2	4,917	-0.04%
2022/11/15	1	37.85	1	38.05	37.85	0	4,921	0.00%
2022/11/10	1	37.95	0	0.00	37.80	1	4,919	0.02%
2022/11/09	2	38.40	2	37.95	37.90	0	4,957	0.00%
2022/11/08	10	38.00	0	0.00	37.45	10	4,996	0.20%
2022/11/07	0	0.00	10	38.20	37.75	-10	4,977	-0.20%
2022/11/04	16	37.06	6	37.55	37.40	10	5,071	0.20%
2022/11/01	0	0.00	1	36.30	36.40	-1	5,097	-0.02%
2022/10/31	1	35.75	9	36.10	35.75	-8	5,187	-0.15%
2022/10/28	2	35.35	0	0.00	35.25	2	5,227	0.04%
2022/10/27	0	0.00	7	35.64	36.30	-7	5,247	-0.13%
2022/10/24	0	0.00	3	35.35	34.80	-3	5,376	-0.06%
2022/10/20	0	0.00	1	35.60	35.30	-1	5,381	-0.02%
2022/10/19	1	36.45	0	0.00	36.10	1	5,391	0.02%
2022/10/18	1	35.45	2	35.35	35.40	-1	5,368	-0.02%
2022/10/17	1	34.25	0	0.00	34.95	1	5,439	0.02%
2022/10/14	0	0.00	2	34.90	35.05	-2	5,487	-0.04%
2022/10/13	2	33.40	0	0.00	33.40	2	5,492	0.04%
2022/10/11	1	36.85	0	0.00	36.10	1	5,477	0.02%
2022/10/07	1	38.45	0	0.00	38.20	1	5,656	0.02%
2022/10/06	3	38.45	7	38.33	38.20	-4	5,817	-0.07%
2022/10/05	0	0.00	4	37.14	36.90	-4	5,703	-0.07%
2022/10/04	0	0.00	2	36.50	37.05	-2	5,697	-0.04%
2022/10/03	7	35.34	2	35.45	35.65	5	5,696	0.09%
2022/09/29	0	0.00	3	35.75	35.35	-3	5,817	-0.05%
2022/09/28	1	34.90	0	0.00	34.85	1	5,833	0.02%
2022/09/27	0	0.00	1	35.95	36.50	-1	5,809	-0.02%
2022/09/26	1	37.15	0	0.00	35.75	1	5,831	0.02%
2022/09/23	1	38.05	1	38.10	38.05	0	5,846	0.00%
2022/09/22	2	39.08	0	0.00	39.10	2	5,876	0.03%
2022/09/21	1	39.05	0	0.00	38.90	1	5,857	0.02%
2022/09/20	23	39.39	747	38.64	39.35	-724	5,801	-12.48%	大賣/鉅額交易
2022/09/19	3	40.87	0	0.00	38.95	3	5,647	0.05%
2022/09/16	745	42.13	10	41.56	41.60	735	5,366	13.70%	大買/鉅額交易
2022/09/15	2	39.85	6	40.03	39.20	-4	4,783	-0.08%
2022/09/14	0	0.00	4	38.93	39.30	-4	4,728	-0.08%
2022/09/13	1	39.20	1	39.90	39.15	0	4,738	0.00%
2022/09/06	2	37.40	0	0.00	37.00	2	4,806	0.04%
2022/09/02	4	40.65	8	40.34	40.30	-4	4,717	-0.08%
2022/09/01	2	39.30	0	0.00	39.55	2	4,520	0.04%
2022/08/31	0	0.00	2	39.10	39.15	-2	4,456	-0.04%
2022/08/29	3	38.03	0	0.00	37.80	3	4,845	0.06%
2022/08/26	4	39.83	1	39.60	39.60	3	4,835	0.06%
2022/08/23	0	0.00	1	38.40	38.35	-1	5,152	-0.02%
2022/08/22	1	38.35	0	0.00	38.40	1	5,192	0.02%
2022/08/19	0	0.00	1	40.45	39.45	-1	5,279	-0.02%
2022/08/18	0	0.00	5	40.04	39.90	-5	5,301	-0.09%
2022/08/17	0	0.00	2	39.63	39.70	-2	5,298	-0.04%
2022/08/16	0	0.00	1	39.35	39.15	-1	5,267	-0.02%
2022/08/15	0	0.00	1	38.60	39.10	-1	5,227	-0.02%
2022/08/11	6	39.06	3	38.63	37.90	3	5,185	0.06%
2022/08/10	4	38.15	0	0.00	38.25	4	5,096	0.08%
2022/08/09	2	37.55	0	0.00	37.95	2	5,102	0.04%
2022/08/05	1	37.75	5	37.60	37.60	-4	5,162	-0.08%
2022/08/04	1	35.60	2	35.43	35.95	-1	5,183	-0.02%
2022/08/02	5	36.70	0	0.00	36.50	5	5,192	0.10%
2022/08/01	8	37.45	10	38.33	38.35	-2	5,145	-0.04%
2022/07/29	0	0.00	1	37.30	37.20	-1	5,100	-0.02%
2022/07/27	1	36.00	6	36.65	36.65	-5	5,139	-0.10%
2022/07/22	1	37.95	1	37.55	36.80	0	5,224	0.00%
2022/07/21	0	0.00	13	36.99	37.35	-13	5,315	-0.24%
2022/07/19	0	0.00	1	36.10	35.95	-1	5,357	-0.02%
2022/07/18	9	36.00	0	0.00	36.10	9	5,373	0.17%
2022/07/15	1	36.55	4	36.15	36.00	-3	5,369	-0.06%
2022/07/14	3	36.18	5	35.80	36.30	-2	5,204	-0.04%
2022/07/13	1	33.10	3	33.22	33.00	-2	5,084	-0.04%
2022/07/12	1	33.05	0	0.00	32.25	1	5,178	0.02%
2022/07/11	2	33.95	2	33.98	33.95	0	5,214	0.00%
2022/07/08	3	33.25	5	33.44	33.60	-2	5,283	-0.04%
2022/07/07	5	30.91	6	31.33	31.50	-1	5,211	-0.02%
2022/07/06	3	31.00	0	0.00	30.25	3	5,275	0.06%
2022/07/04	1	32.30	0	0.00	31.00	1	5,410	0.02%
2022/07/01	1	32.30	3	32.82	31.70	-2	5,539	-0.04%
2022/06/30	1	34.00	0	0.00	34.00	1	5,642	0.02%
2022/06/29	1	35.50	0	0.00	35.90	1	5,690	0.02%
2022/06/28	1	36.80	0	0.00	36.80	1	5,901	0.02%
2022/06/27	1	37.50	1	37.25	37.80	0	6,692	0.00%
2022/06/24	3	36.85	12	37.42	36.85	-9	6,996	-0.13%
2022/06/23	9	36.51	1	37.00	35.95	8	7,501	0.11%
2022/06/22	3	36.33	0	0.00	35.60	3	8,370	0.04%
2022/06/21	3	36.05	15	36.62	36.70	-12	9,175	-0.13%
2022/06/20	6	35.27	0	0.00	35.10	6	9,495	0.06%
2022/06/17	0	0.00	6	36.90	36.95	-6	9,504	-0.06%
2022/06/16	3	37.97	2	39.08	37.40	1	9,509	0.01%
2022/06/15	9	38.51	0	0.00	38.30	9	9,536	0.09%
2022/06/13	2	38.70	0	0.00	38.80	2	9,597	0.02%
2022/06/10	2	39.80	0	0.00	40.00	2	9,611	0.02%
2022/06/08	10	41.81	11	41.80	41.25	-1	9,651	-0.01%
2022/06/07	2	40.38	13	40.39	40.30	-11	9,377	-0.12%
2022/06/06	14	39.54	3	39.58	39.15	11	9,352	0.12%
2022/06/02	2	40.23	2	40.18	40.00	0	9,466	0.00%
2022/06/01	5	41.73	6	41.74	40.75	-1	9,549	-0.01%
2022/05/31	1	39.30	0	0.00	39.40	1	9,420	0.01%
2022/05/30	4	39.20	3	39.10	39.15	1	9,594	0.01%
2022/05/27	3	38.28	6	38.76	38.10	-3	9,640	-0.03%
2022/05/26	5	38.28	20	37.80	37.40	-15	9,685	-0.15%
2022/05/25	0	0.00	2	38.18	38.80	-2	9,758	-0.02%
2022/05/24	1	38.30	1	38.90	37.50	0	9,920	0.00%
2022/05/23	1	38.35	0	0.00	38.35	1	10,009	0.01%
2022/05/20	2	38.55	1	38.50	38.35	1	10,206	0.01%
2022/05/19	0	0.00	1	38.40	38.40	-1	10,389	-0.01%
2022/05/18	1	38.90	0	0.00	38.40	1	10,582	0.01%
2022/05/17	0	0.00	1	38.00	38.10	-1	11,380	-0.01%
2022/05/16	2	37.45	2	37.48	37.35	0	11,789	0.00%
2022/05/13	1	36.75	2	36.68	36.75	-1	11,807	-0.01%
2022/05/11	1	37.80	0	0.00	37.30	1	11,831	0.01%
2022/05/09	4	38.75	20	38.70	38.60	-16	12,027	-0.13%
2022/05/06	1	39.90	0	0.00	39.85	1	12,155	0.01%
2022/05/05	1	41.25	3	41.75	41.00	-2	12,278	-0.02%
2022/05/04	0	0.00	1	40.20	40.55	-1	12,324	-0.01%
2022/05/03	1	39.70	1	39.30	39.70	0	12,455	0.00%
2022/04/29	23	39.03	1	39.55	39.00	22	12,634	0.17%
2022/04/28	1	38.76	2	39.15	38.70	-1	12,814	-0.01%
2022/04/27	3	38.68	2	38.95	38.65	1	12,841	0.01%
2022/04/26	1	41.00	0	0.00	40.70	1	12,772	0.01%
2022/04/25	2	41.54	4	41.15	40.95	-2	12,852	-0.02%
2022/04/22	2	43.00	2	43.50	43.25	0	12,957	0.00%
2022/04/21	0	0.00	3	43.37	43.60	-3	13,093	-0.02%
2022/04/20	2	42.95	1	43.15	42.95	1	13,319	0.01%
2022/04/19	1.1	42.44	0	0.00	42.05	1.1	13,467	0.01%
2022/04/18	4	42.94	0	0.00	42.35	4	13,793	0.03%
2022/04/15	5	44.10	0	0.00	43.80	5	13,993	0.04%
2022/04/14	0	0.00	2	45.20	45.10	-2	14,415	-0.01%
2022/04/13	1.4	44.64	2	44.53	44.50	-0.6	14,620	0.00%
2022/04/12	2	43.75	1	43.90	44.20	1	14,967	0.01%
2022/04/11	4	44.73	3	44.52	44.00	1	15,448	0.01%
2022/04/08	1	45.90	0	0.00	45.75	1	15,823	0.01%
2022/04/07	15	46.18	7	46.64	45.20	8	16,675	0.05%
2022/04/06	18	47.27	9	47.37	47.15	9	16,890	0.05%
2022/04/01	10	46.68	3.4	46.58	46.10	6.6	17,214	0.04%
2022/03/31	4	47.98	2	48.38	46.80	2	18,222	0.01%
2022/03/30	11	49.20	20	48.38	48.25	-9	19,103	-0.05%
2022/03/29	6	47.68	16	48.42	46.95	-10	21,757	-0.05%
2022/03/28	48	47.93	20	48.01	47.60	28	22,374	0.13%
2022/03/25	17	47.32	35	47.80	47.65	-18	22,255	-0.08%
2022/03/24	419	47.80	727	46.27	45.90	-308	21,832	-1.41%	大買/大賣/鉅額交易
2022/03/23	314	45.45	10	44.47	45.75	304	21,678	1.40%	大買/鉅額交易
2022/03/22	3	43.05	1	43.10	43.00	2	22,935	0.01%
2022/03/21	3	42.78	2	43.33	42.65	1	24,311	0.00%
2022/03/18	1	42.25	1	43.00	43.30	0	25,021	0.00%
2022/03/17	4	42.59	3	42.78	42.55	1	25,932	0.00%
2022/03/16	3.2	41.63	2	42.25	41.40	1.2	26,305	0.00%
2022/03/14	3	42.45	3	42.70	43.15	0	26,570	0.00%
2022/03/11	1	42.70	0	0.00	42.10	1	27,074	0.00%
2022/03/10	1	43.60	1	44.15	43.35	0	27,079	0.00%
2022/03/09	0	0.00	1	42.60	42.65	-1	27,036	0.00%
2022/03/08	4	42.49	3	42.67	41.75	1	27,012	0.00%
2022/03/07	2	43.75	10	43.65	43.00	-8	26,897	-0.03%
2022/03/04	2.2	45.89	1	46.30	45.50	1.2	26,779	0.00%
2022/03/03	0.3	46.66	0	0.00	46.55	0.3	26,680	0.00%
2022/03/02	5.1	46.53	5	46.57	46.90	0.1	26,600	0.00%
2022/03/01	1	46.50	4	46.28	46.85	-3	26,662	-0.01%
2022/02/25	2	45.10	2	45.63	44.80	0	26,695	0.00%
2022/02/24	9.1	44.69	5	44.43	44.05	4.1	26,666	0.02%
2022/02/23	2	46.25	1	46.50	46.50	1	26,540	0.00%
2022/02/22	1	46.90	10	46.24	45.40	-9	26,548	-0.03%
2022/02/21	7	47.93	2.3	47.81	47.75	4.7	26,443	0.02%
2022/02/18	4	46.28	3	46.97	47.95	1	26,335	0.00%
2022/02/17	18.2	48.40	16	47.79	46.70	2.2	26,355	0.01%
2022/02/16	7	46.76	26	47.15	48.15	-19	25,774	-0.07%
2022/02/15	2	44.23	1	44.65	43.80	1	25,474	0.00%
2022/02/14	2.1	43.67	0	0.00	43.50	2.1	25,529	0.01%
2022/02/11	1.3	45.78	0	0.00	45.70	1.3	25,612	0.00%
2022/02/10	0	0.00	1	46.00	45.20	-1	25,949	0.00%
2022/02/08	1	44.60	3	44.22	44.95	-2	25,855	-0.01%
2022/02/07	5	43.20	5	43.17	43.90	0	25,760	0.00%
2022/01/26	6	41.57	2	41.58	41.60	4	25,716	0.02%
2022/01/25	2	41.78	0	0.00	40.80	2	26,178	0.01%
2022/01/24	6	42.63	2	42.60	42.80	4	26,203	0.02%
2022/01/21	6.1	43.06	5	43.04	42.55	1.1	26,324	0.00%
2022/01/20	2	44.55	0	0.00	44.45	2	26,539	0.01%
2022/01/19	2	44.80	1	44.50	44.80	1	27,174	0.00%
2022/01/18	3	45.27	1	46.10	44.80	2	27,675	0.01%
2022/01/17	19	45.95	8	45.43	45.60	11	27,640	0.04%
2022/01/14	1	45.30	2	45.73	44.15	-1	27,650	0.00%
2022/01/13	3	45.23	166	45.47	45.65	-163	27,830	-0.59%	大賣/鉅額交易
2022/01/12	12.1	46.44	31	46.55	46.00	-18.9	28,004	-0.07%
2022/01/11	2	47.35	1	45.75	46.50	1	27,968	0.00%
2022/01/10	2	48.93	5	48.90	48.70	-3	27,612	-0.01%
2022/01/07	17.1	48.09	17	48.23	47.75	0.1	27,341	0.00%
2022/01/06	3	49.67	1	50.50	49.60	2	26,889	0.01%
2022/01/05	15	51.05	16	50.83	50.40	-1	26,623	0.00%
2022/01/04	23.1	51.56	18	51.36	52.10	5.1	26,245	0.02%
2022/01/03	9	50.37	12	50.72	50.70	-3	25,790	-0.01%
2021/12/30	208	51.94	32	51.64	50.30	176	25,335	0.69%	大買/鉅額交易
2021/12/29	3	50.57	6	50.88	50.60	-3	24,493	-0.01%
2021/12/28	11	50.38	1	50.20	50.00	10	24,195	0.04%
2021/12/27	33	51.21	28	51.38	51.70	5	23,728	0.02%
2021/12/24	46	50.13	38	49.82	49.40	8	22,652	0.04%
2021/12/23	71	49.84	72	49.86	49.90	-1	21,538	0.00%
2021/12/22	23	45.13	56	46.11	47.35	-33	18,101	-0.18%
2021/12/21	16	43.46	5	43.10	43.05	11	17,170	0.06%
2021/12/20	23	45.15	16	45.42	45.15	7	16,748	0.04%
2021/12/17	11	45.83	339	45.15	45.40	-328	16,239	-2.02%	大賣/鉅額交易
2021/12/16	66	46.08	55	46.21	46.25	11	15,573	0.07%
2021/12/15	29	43.30	35	43.17	43.80	-6	13,999	-0.04%
2021/12/14	14	40.16	403	40.65	40.80	-389	12,584	-3.09%	大賣/鉅額交易
2021/12/13	410	42.17	20	41.40	42.25	390	11,852	3.29%	大買/鉅額交易
2021/12/10	55	40.74	3	39.82	38.45	52	10,891	0.48%
2021/12/09	7	38.28	0	0.00	38.30	7	10,460	0.07%
2021/12/08	13	38.30	846	38.71	38.20	-833	10,373	-8.03%	大賣/鉅額交易
2021/12/07	1,128	38.95	45	38.55	39.10	1,083	10,132	10.69%	大買/鉅額交易
2021/12/06	10	36.90	11	37.04	37.20	-1	9,605	-0.01%
2021/11/26	10	35.75	0	0.00	35.75	10	9,817	0.10%
2021/11/25	32	37.70	10	37.15	37.10	22	9,738	0.23%
2021/11/24	12	37.81	26	37.61	38.05	-14	9,614	-0.15%
2021/11/23	5	36.90	0	0.00	36.85	5	9,542	0.05%
2021/11/22	1	37.50	1	37.80	37.70	0	9,567	0.00%
2021/11/19	12	37.52	11	38.30	37.35	1	9,684	0.01%
2021/11/18	4	37.89	1	37.95	37.55	3	9,701	0.03%
2021/11/17	1	37.30	1	37.35	37.15	0	9,687	0.00%
2021/11/16	3	38.27	3	38.15	37.30	0	9,737	0.00%
2021/11/15	0	0.00	1	38.50	38.40	-1	9,596	-0.01%
2021/11/12	1	37.35	1	38.25	37.20	0	9,510	0.00%
2021/11/11	2	37.58	1	38.00	36.55	1	9,519	0.01%
2021/11/10	2	37.60	1	37.30	37.30	1	9,529	0.01%
2021/11/09	2	37.38	14	36.98	37.70	-12	9,481	-0.13%
2021/11/05	0	0.00	1	34.50	34.40	-1	9,380	-0.01%
2021/11/04	1	35.20	0	0.00	35.25	1	9,424	0.01%
2021/11/03	0	0.00	1	35.65	35.20	-1	9,455	-0.01%
2021/11/02	32	37.68	23	37.76	35.45	9	9,494	0.09%
2021/11/01	1	36.75	0	0.00	36.80	1	9,020	0.01%
2021/10/29	6	37.22	4	37.23	36.80	2	8,881	0.02%
2021/10/28	4	37.29	5	36.92	36.30	-1	8,571	-0.01%
2021/10/27	36	37.05	85	37.00	36.30	-49	8,202	-0.60%
2021/10/26	86	36.54	41	37.03	37.25	45	7,558	0.60%
2021/10/25	1	34.25	0	0.00	33.90	1	7,035	0.01%
2021/10/22	63	35.32	50	34.70	34.80	13	7,167	0.18%
2021/10/21	15	35.29	15	35.00	35.30	0	7,157	0.00%
2021/10/20	13	35.24	18	33.91	35.30	-5	7,123	-0.07%
2021/10/19	3	33.45	6	33.04	33.00	-3	6,882	-0.04%
2021/10/18	3	31.97	2	32.03	32.20	1	6,882	0.01%
2021/10/15	0	0.00	3	31.70	31.85	-3	7,015	-0.04%
2021/10/14	6	30.73	6	30.82	30.85	0	7,241	0.00%
2021/10/13	1	31.10	3	30.40	29.90	-2	7,365	-0.03%
2021/10/12	2	30.70	1	30.90	30.75	1	7,493	0.01%
2021/10/08	13	31.77	1	32.30	31.30	12	7,645	0.16%
2021/10/06	1	30.55	1	30.35	30.55	0	8,574	0.00%
2021/10/05	1	29.20	1	29.75	30.60	0	9,372	0.00%
2021/10/01	1	30.45	2	30.25	30.45	-1	10,423	-0.01%
2021/09/30	2	31.80	2	32.05	32.15	0	11,451	0.00%
2021/09/29	1	32.00	0	0.00	31.30	1	11,934	0.01%
2021/09/27	0	0.00	2	33.38	33.25	-2	12,598	-0.02%
2021/09/24	1	32.60	1	32.75	32.70	0	12,832	0.00%
2021/09/23	1	32.35	1	32.45	32.05	0	13,219	0.00%
2021/09/22	1	31.50	3	31.62	31.50	-2	13,700	-0.01%
2021/09/17	3	32.45	1	33.00	32.35	2	15,407	0.01%
2021/09/16	4	33.11	3	32.80	32.65	1	15,957	0.01%
2021/09/15	1	32.20	2	32.48	32.60	-1	16,277	-0.01%
2021/09/09	0	0.00	1	32.60	33.00	-1	17,150	-0.01%
2021/09/08	1	32.75	0	0.00	32.05	1	17,334	0.01%
2021/09/06	1	34.35	0	0.00	33.45	1	18,298	0.01%
2021/09/03	3	34.48	2	34.88	34.90	1	18,328	0.01%
2021/09/02	1	34.55	2	34.55	34.45	-1	18,386	-0.01%
2021/09/01	4	37.05	2	36.35	35.80	2	18,456	0.01%
2021/08/30	0	0.00	2	36.20	35.90	-2	18,637	-0.01%
2021/08/27	15	35.71	12	35.95	35.65	3	18,817	0.02%
2021/08/26	10	36.85	10	36.05	36.85	0	19,040	0.00%
2021/08/25	15	36.04	18	36.03	36.10	-3	19,122	-0.02%
2021/08/24	0	0.00	2	34.30	34.25	-2	19,301	-0.01%
2021/08/23	6	34.54	5	34.85	34.90	1	19,627	0.01%
2021/08/20	2	33.75	3	33.22	34.05	-1	19,925	-0.01%
2021/08/19	2	33.00	0	0.00	32.50	2	20,009	0.01%
2021/08/18	0	0.00	1	31.45	34.45	-1	20,301	0.00%
2021/08/17	6	32.51	0	0.00	31.80	6	20,427	0.03%
2021/08/16	2	35.40	0	0.00	34.10	2	20,432	0.01%
2021/08/13	2	36.60	10	35.80	35.80	-8	20,452	-0.04%
2021/08/12	3	38.08	8	38.43	38.25	-5	20,523	-0.02%
2021/08/11	25	37.84	22	37.84	38.95	3	20,594	0.01%
2021/08/10	3	37.80	7	37.44	37.65	-4	20,667	-0.02%
2021/08/09	6	37.73	1	37.60	37.05	5	20,854	0.02%
2021/08/06	2	38.05	1	37.65	37.60	1	21,081	0.00%
2021/08/04	1	37.45	0	0.00	37.45	1	21,764	0.00%
2021/08/03	1	37.70	1	38.00	37.65	0	22,054	0.00%
2021/08/02	1	37.60	2	37.70	38.00	-1	22,273	0.00%
2021/07/30	1	38.05	5	38.05	37.90	-4	22,477	-0.02%
2021/07/29	4	38.48	2	38.20	38.40	2	22,689	0.01%
2021/07/28	10	39.15	10	36.22	38.10	0	22,900	0.00%
2021/07/27	5	41.26	5	39.72	39.65	0	23,195	0.00%
2021/07/26	22	41.29	17	41.44	41.60	5	23,492	0.02%
2021/07/23	13	39.55	6	40.04	40.05	7	24,314	0.03%
2021/07/22	10	38.78	8	39.38	38.90	2	24,927	0.01%
2021/07/21	4	38.65	5	38.26	37.75	-1	25,844	0.00%
2021/07/20	8	38.60	7	38.58	37.75	1	25,772	0.00%
2021/07/19	2	40.25	8	40.41	39.80	-6	25,664	-0.02%
2021/07/15	3	41.22	1	40.80	40.90	2	25,443	0.01%
2021/07/14	4	41.48	7	40.76	40.45	-3	25,327	-0.01%
2021/07/13	29	43.45	32	43.85	41.35	-3	25,095	-0.01%
2021/07/12	20	43.23	18	42.69	43.15	2	24,316	0.01%
2021/07/09	14	41.96	13	41.60	41.20	1	23,498	0.00%
2021/07/08	7	41.66	7	41.93	42.40	0	22,982	0.00%
2021/07/07	24	41.71	21	41.93	40.80	3	22,452	0.01%
2021/07/06	13	42.78	18.3	42.33	43.00	-5.3	21,586	-0.02%
2021/07/05	2	39.00	8	39.91	39.10	-6	21,259	-0.03%
2021/07/02	6	37.88	2	37.23	37.60	4	21,926	0.02%
2021/07/01	6	37.59	13	37.77	36.90	-7	21,974	-0.03%
2021/06/30	22	38.73	10	38.20	38.15	12	21,976	0.05%
2021/06/29	9	39.08	7	38.24	37.25	2	21,852	0.01%
2021/06/28	79	40.26	328	40.77	39.75	-249	21,547	-1.16%	大賣/鉅額交易
2021/06/25	272	39.36	14	39.45	39.80	258	20,099	1.28%	大買/鉅額交易
2021/06/24	3	36.27	10	36.06	36.20	-7	19,674	-0.04%
2021/06/23	6	35.65	3	35.30	35.80	3	19,435	0.02%
2021/06/22	1	34.70	8	34.63	33.40	-7	19,356	-0.04%
2021/06/21	16	34.36	14	34.29	34.05	2	19,369	0.01%
2021/06/18	11	36.40	12	36.63	35.85	-1	19,561	-0.01%
2021/06/17	15	36.16	17	36.38	36.30	-2	21,100	-0.01%
2021/06/16	39	36.65	52	36.76	35.25	-13	22,480	-0.06%
2021/06/15	51	36.49	23	36.18	36.55	28	23,594	0.12%
2021/06/11	1	33.20	3	33.55	33.25	-2	24,009	-0.01%
2021/06/10	4	33.20	18	33.21	33.20	-14	24,903	-0.06%
2021/06/08	2	34.45	5	34.71	34.75	-3	24,966	-0.01%
2021/06/07	7	35.39	6	34.55	34.30	1	24,939	0.00%
2021/06/04	1.2	36.25	8	36.64	36.10	-6.9	24,757	-0.03%
2021/06/03	8	36.96	1	37.10	36.20	7	24,630	0.03%
2021/06/02	17	36.20	20	35.62	35.40	-3	24,417	-0.01%
2021/06/01	13	36.85	9	36.39	36.70	4	24,292	0.02%
2021/05/31	16	35.91	27	36.41	36.40	-11	24,079	-0.05%
2021/05/28	15	33.26	4	33.35	33.80	11	24,205	0.05%
2021/05/27	20	30.83	17	30.65	30.75	3	24,751	0.01%
2021/05/26	20	30.25	30	30.09	30.40	-10	24,713	-0.04%
2021/05/25	14	31.15	0	0.00	31.15	14	24,380	0.06%
2021/05/24	17	28.44	4	28.11	28.35	13	24,247	0.05%
2021/05/21	4	27.84	3	27.90	27.90	1	24,179	0.00%
2021/05/20	0	0.00	1	27.95	26.65	-1	24,303	0.00%
2021/05/19	2	27.80	1	27.30	27.65	1	24,174	0.00%
2021/05/18	3	27.55	0.1	27.80	28.15	2.9	24,050	0.01%
2021/05/17	11	25.60	5.1	25.64	25.60	5.9	23,768	0.02%
2021/05/14	0	0.00	13	28.72	28.40	-13	23,502	-0.06%
2021/05/13	6	30.13	18	29.70	29.85	-12	23,224	-0.05%
2021/05/12	2	30.93	16	30.96	30.40	-14	22,926	-0.06%
2021/05/11	5	32.47	0	0.00	32.10	5	22,378	0.02%
2021/05/10	2	36.20	8	36.01	35.30	-6	22,094	-0.03%
2021/05/07	2	34.45	3	35.87	36.95	-1	21,966	0.00%
2021/05/06	26	35.53	26	34.45	34.30	0	21,867	0.00%
2021/05/05	4	35.81	1	35.20	34.45	3	21,673	0.01%
2021/05/04	10	36.11	10	36.96	36.10	0	21,592	0.00%
2021/05/03	4.1	39.94	20	40.95	38.70	-15.9	21,235	-0.07%
2021/04/29	50.2	46.27	22	45.92	42.95	28.2	20,791	0.14%
2021/04/28	36	43.08	56	43.92	45.10	-20	19,829	-0.10%
2021/04/27	39	42.00	15	42.07	41.00	24	19,229	0.12%
2021/04/26	5	39.90	0	0.00	39.90	5	18,422	0.03%
2021/04/23	1	35.40	2	35.88	36.30	-1	18,508	-0.01%
2021/04/22	1	35.40	0	0.00	33.00	1	18,616	0.01%
2021/04/21	0	0.00	1	34.25	34.40	-1	18,814	-0.01%
2021/04/20	0	0.00	3	33.55	34.15	-3	18,976	-0.02%
2021/04/16	1	35.85	0	0.00	36.40	1	20,088	0.00%
2021/04/14	0	0.00	1	33.30	35.10	-1	20,395	0.00%
2021/04/13	1	38.90	1	37.00	37.00	0	20,488	0.00%
2021/04/12	1	34.90	4	35.16	38.00	-3	20,566	-0.01%
2021/04/09	0	0.00	6	41.95	37.80	-6	20,758	-0.03%
2021/04/08	229	42.66	232	42.44	41.95	-3	20,895	-0.01%	大買/大賣/
2021/04/07	16	38.28	38	38.02	38.90	-22	19,783	-0.11%
2021/04/06	32	34.67	4	34.64	35.40	28	19,602	0.14%
2021/04/01	20	31.11	33	31.22	32.20	-13	19,483	-0.07%
2021/03/31	13	29.17	13	29.55	29.30	0	19,341	0.00%
2021/03/30	17	28.59	18	28.71	29.30	-1	19,307	-0.01%
2021/03/29	6	26.55	20	26.48	26.95	-14	19,141	-0.07%
2021/03/26	9	25.94	8	26.10	26.20	1	19,240	0.01%
2021/03/25	5	26.46	25	26.03	25.75	-20	19,364	-0.10%
2021/03/24	6	25.17	17	24.83	25.30	-11	20,185	-0.05%
2021/03/23	21	24.10	23	24.07	24.45	-2	20,830	-0.01%
2021/03/22	58	26.94	73	27.20	26.00	-15	20,580	-0.07%
2021/03/19	98	24.81	67	24.93	25.55	31	19,048	0.16%
2021/03/18	64	22.77	91	22.88	23.25	-27	17,938	-0.15%
2021/03/17	68	20.34	78	20.57	21.15	-10	16,444	-0.06%
2021/03/16	573	20.22	593	19.86	19.25	-20	15,750	-0.13%	大買/大賣/
2021/03/15	0	0.00	38	18.50	18.50	-38	14,969	-0.25%
2021/03/11	0	0.00	2	17.55	17.70	-2	15,623	-0.01%
2021/03/10	14	17.14	0	0.00	17.00	14	15,916	0.09%
2021/03/09	30	16.72	3	16.65	17.10	27	16,439	0.16%
2021/03/08	4	17.04	3	17.25	16.80	1	17,152	0.01%
2021/03/05	3	17.57	2	17.70	17.30	1	17,645	0.01%
2021/03/04	8	17.33	1	17.30	17.35	7	17,670	0.04%
2021/03/03	16	18.25	16	18.61	17.80	0	17,605	0.00%
2021/03/02	49	19.27	58	19.39	19.45	-9	17,445	-0.05%
2021/02/26	6	18.00	3	17.87	17.85	3	16,612	0.02%
2021/02/25	6	17.58	30.6	17.77	17.55	-24.6	16,460	-0.15%
2021/02/24	9	17.72	0	0.00	17.50	9	16,430	0.05%
2021/02/23	7	17.61	2	17.85	17.50	5	16,298	0.03%
2021/02/22	4	17.93	7	18.05	17.70	-3	16,355	-0.02%
2021/02/19	3	16.92	11	17.02	17.25	-8	16,104	-0.05%
2021/02/18	20	16.88	30	16.90	16.85	-10	16,065	-0.06%
2021/02/03	0	0.00	10	16.30	16.10	-10	16,018	-0.06%
2021/02/02	0	0.00	10	16.20	16.15	-10	16,054	-0.06%
2021/01/29	46	16.96	35	16.52	16.50	11	16,124	0.07%
2021/01/28	1	16.85	3	16.82	17.05	-2	16,239	-0.01%
2021/01/27	0	0.00	20	16.58	16.65	-20	16,178	-0.12%
2021/01/26	9	16.75	9	16.85	16.25	0	16,403	0.00%
2021/01/25	0	0.00	16	16.03	15.95	-16	16,194	-0.10%
2021/01/22	5	15.95	0	0.00	15.95	5	16,058	0.03%
2021/01/21	44	16.04	10	15.95	15.90	34	16,017	0.21%
2021/01/20	1	16.90	61	16.72	16.40	-60	15,875	-0.38%
2021/01/19	60	17.53	26	17.50	17.55	34	15,684	0.22%
2021/01/18	14	17.27	8	17.46	17.20	6	15,497	0.04%
2021/01/15	17	17.89	38	17.78	17.80	-21	15,367	-0.14%
2021/01/14	10	17.90	3	17.87	18.25	7	15,141	0.05%
2021/01/13	2	17.85	4	17.55	17.45	-2	14,972	-0.01%
2021/01/12	54	17.39	55	17.46	17.10	-1	14,844	-0.01%
2021/01/11	64	17.70	47	17.70	18.25	17	14,511	0.12%
2021/01/08	1	16.70	1	17.25	16.75	0	14,277	0.00%
2021/01/07	2	16.45	4	16.60	16.70	-2	14,733	-0.01%
2021/01/06	6	16.40	1	15.95	16.00	5	14,688	0.03%
2021/01/05	8	16.74	25	16.65	16.55	-17	14,508	-0.12%
2021/01/04	2	16.90	0	0.00	16.95	2	14,338	0.01%
2020/12/31	32	16.78	27	16.72	16.30	5	13,928	0.04%
2020/12/30	2	16.20	2	16.30	16.15	0	13,640	0.00%
2020/12/29	12	16.21	5	16.16	16.15	7	13,589	0.05%
2020/12/28	2	16.00	4	16.08	16.15	-2	13,565	-0.01%
2020/12/24	11	16.32	11	16.69	16.30	0	13,307	0.00%
2020/12/23	2	15.85	2	15.88	15.85	0	13,152	0.00%
2020/12/22	2	16.25	5	16.50	15.70	-3	13,100	-0.02%
2020/12/21	3	16.70	5	16.65	16.55	-2	12,998	-0.02%
2020/12/18	32	17.22	39	17.13	16.70	-7	13,098	-0.05%
2020/12/17	40	16.68	65	16.83	17.35	-25	12,820	-0.19%
2020/12/16	31	15.98	2	15.90	15.80	29	12,522	0.23%
2020/12/14	36	16.17	56	16.10	16.20	-20	12,329	-0.16%
2020/12/11	5	15.40	0	0.00	15.30	5	11,888	0.04%
2020/12/09	5	15.30	6	15.45	15.35	-1	11,550	-0.01%
2020/12/08	10	15.63	0	0.00	15.80	10	11,360	0.09%
2020/12/07	32	15.02	30	15.75	16.00	2	11,045	0.02%
2020/12/04	38	15.28	18	15.33	15.50	20	10,384	0.19%
2020/12/03	85	15.43	90	15.46	15.15	-5	10,014	-0.05%
2020/12/02	73	14.74	102	14.63	14.60	-29	9,500	-0.31%	大賣/
2020/12/01	19	13.86	15	13.86	14.20	4	8,759	0.05%
2020/11/30	0	0.00	2	12.70	12.95	-2	8,208	-0.02%
2020/11/26	26	12.54	44	12.87	12.35	-18	8,290	-0.22%
2020/11/25	0	0.00	2	12.43	12.00	-2	7,863	-0.03%
2020/11/19	3	12.05	2	11.95	11.95	1	7,714	0.01%
2020/11/17	30	11.67	30	11.70	11.70	0	7,784	0.00%
2020/11/16	15	11.35	6	11.55	11.35	9	7,756	0.12%
2020/11/12	20	11.50	0	0.00	11.40	20	7,793	0.26%
2020/11/10	5	11.60	0	0.00	11.60	5	7,638	0.07%
2020/11/06	0	0.00	14	12.14	12.15	-14	7,633	-0.18%
2020/11/05	0	0.00	1	12.30	12.40	-1	7,524	-0.01%
2020/11/04	0	0.00	1	12.25	12.15	-1	7,283	-0.01%
2020/11/03	8	12.09	10	12.15	12.05	-2	7,167	-0.03%
2020/10/30	8	11.81	0	0.00	11.70	8	6,847	0.12%
2020/10/28	7	11.69	0	0.00	11.55	7	6,764	0.10%
2020/10/26	5	12.00	0	0.00	11.95	5	6,669	0.07%
2020/10/23	0	0.00	3	12.03	12.00	-3	6,583	-0.05%
2020/10/21	5	11.95	0	0.00	12.05	5	6,496	0.08%
2020/10/20	0	0.00	1	12.00	12.20	-1	6,428	-0.02%
2020/10/19	10	11.95	0	0.00	12.25	10	6,340	0.16%
2020/10/16	9	12.34	6	12.42	11.50	3	6,182	0.05%
2020/10/15	16	12.40	41	12.29	12.40	-25	5,884	-0.42%
2020/10/14	0	0.00	29	11.00	11.30	-29	5,207	-0.56%
2020/10/13	10	10.30	0	0.00	10.40	10	5,081	0.20%
2020/10/08	5	10.35	0	0.00	10.45	5	5,104	0.10%
2020/10/07	10	10.30	0	0.00	10.55	10	5,218	0.19%
2020/10/06	0	0.00	1	10.30	10.40	-1	5,482	-0.02%
2020/09/25	0	0.00	30	10.07	9.73	-30	5,558	-0.54%
2020/09/24	20	9.92	10	9.84	9.90	10	5,572	0.18%
2020/09/23	25	11.10	5	11.20	10.50	20	5,481	0.36%
2020/09/22	14	11.89	13	11.78	11.50	1	5,275	0.02%
2020/09/21	84	11.90	74	11.92	12.00	10	4,595	0.22%
2020/09/18	0	0.00	1	10.75	10.95	-1	4,053	-0.02%
2020/09/17	10	10.75	21	10.77	10.50	-11	3,951	-0.28%
2020/09/16	0	0.00	1	10.30	10.40	-1	3,812	-0.03%
2020/09/14	1	10.30	2	10.23	10.10	-1	3,746	-0.03%
2020/09/11	30	9.85	20	9.77	9.75	10	3,660	0.27%
2020/09/10	5	10.20	0	0.00	10.10	5	3,634	0.14%
2020/09/04	5	9.90	0	0.00	10.15	5	3,526	0.14%
2020/09/02	0	0.00	3	10.05	10.05	-3	3,440	-0.09%
2020/09/01	7	10.20	55	10.30	10.35	-48	3,458	-1.39%
2020/08/31	10	9.80	0.1	9.70	9.74	9.9	3,241	0.31%
2020/08/27	10	9.59	0	0.00	9.52	10	3,220	0.31%
2020/08/26	8	9.63	1	9.63	9.60	7	3,253	0.22%
2020/08/25	5	9.72	0	0.00	9.68	5	3,253	0.15%
2020/08/24	5	9.92	0	0.00	9.75	5	3,292	0.15%
2020/08/21	16	9.69	11	9.68	9.86	5	3,349	0.15%
2020/08/20	10	9.16	10	9.03	9.03	0	3,197	0.00%
2020/08/19	5	9.60	17	9.63	9.58	-12	3,148	-0.38%
2020/08/18	10	9.41	10	9.50	9.59	0	3,095	0.00%
2020/08/13	10	9.32	50	9.30	9.26	-40	3,027	-1.32%
2020/08/12	84	9.64	81	9.66	9.47	3	2,993	0.10%
2020/08/06	15	9.20	15	9.17	9.13	0	2,864	0.00%
2020/08/04	20	9.17	20	9.22	9.11	0	2,843	0.00%
2020/07/30	0	0.00	7	8.95	8.96	-7	2,841	-0.25%
2020/07/29	2	8.81	65	8.79	8.75	-63	2,840	-2.22%
2020/07/28	60	8.56	10	8.58	8.47	50	2,838	1.76%
2020/07/27	7	8.81	5	9.10	8.76	2	2,827	0.07%
2020/07/24	10	8.91	10	9.01	8.95	0	2,825	0.00%
2020/07/23	0	0.00	10	9.31	9.28	-10	2,798	-0.36%
2020/07/22	3	9.29	0	0.00	9.35	3	2,797	0.11%
2020/07/21	37	9.73	33	9.86	9.20	4	2,765	0.14%
2020/07/20	1	9.29	56	9.21	9.20	-55	2,543	-2.16%
2020/07/17	2	9.23	0	0.00	9.01	2	2,529	0.08%
2020/07/16	6	9.35	10	9.36	9.35	-4	2,500	-0.16%
2020/07/15	1	9.47	0	0.00	9.29	1	2,486	0.04%
2020/07/14	81	9.66	81	9.55	9.51	0	2,461	0.00%
2020/07/13	40	9.95	147	9.88	10.00	-107	2,334	-4.58%	大賣/鉅額交易
2020/07/10	4	9.33	5	9.46	9.12	-1	2,047	-0.05%
2020/07/09	7	9.42	10	9.40	9.34	-3	1,934	-0.16%
2020/07/08	15	9.33	0	0.00	9.28	15	1,897	0.79%
2020/07/07	0	0.00	1	9.26	9.26	-1	1,865	-0.05%
2020/07/06	56	9.32	58	9.34	9.23	-2	1,816	-0.11%
2020/07/03	60	9.24	40	9.21	9.44	20	1,763	1.13%
2020/07/02	0	0.00	1	9.17	9.23	-1	1,668	-0.06%
2020/07/01	30	8.41	39	8.47	9.10	-9	1,598	-0.56%
2020/06/30	10	8.63	59	8.55	8.63	-49	1,448	-3.38%
2020/06/29	10	7.82	10	8.11	7.85	0	1,339	0.00%
2020/06/23	10	7.96	0	0.00	7.95	10	1,332	0.75%
2020/06/22	0	0.00	20	8.11	8.03	-20	1,329	-1.50%
2020/06/17	5	8.03	5	8.03	8.01	0	1,316	0.00%
2020/06/12	2	7.80	0	0.00	7.80	2	1,365	0.15%
2020/06/11	24	7.96	0	0.00	7.90	24	1,374	1.75%
2020/06/09	25	8.26	10	8.37	8.19	15	1,376	1.09%
2020/06/02	1	7.64	20	7.71	7.75	-19	1,177	-1.61%
2020/06/01	2	7.51	20	7.51	7.42	-18	1,126	-1.60%
2020/05/29	61	7.63	0	0.00	7.50	61	1,105	5.52%
2020/05/28	32	7.80	75	7.69	7.86	-43	1,033	-4.16%
2020/05/26	0	0.00	11	6.94	6.95	-11	866	-1.27%
2020/05/20	1	7.10	0	0.00	7.04	1	847	0.12%
2020/05/14	3	6.97	3	6.99	6.83	0	812	0.00%
2020/05/13	5	7.02	21	7.06	7.09	-16	804	-1.99%
2020/05/12	30	7.01	10	6.97	6.97	20	800	2.50%
2020/05/07	1	7.18	0	0.00	7.17	1	763	0.13%
2020/05/04	5	7.06	6	7.04	7.07	-1	760	-0.13%
2020/04/30	10	7.30	0	0.00	7.35	10	746	1.34%
2020/04/21	47	6.69	47	6.54	6.44	0	792	0.00%
2020/04/17	30	7.09	15	6.93	6.93	15	809	1.85%
2020/04/16	15	6.80	5	6.81	7.12	10	792	1.26%
2020/03/30	1	5.68	0	0.00	5.83	1	866	0.12%
2020/03/13	2	6.47	2	6.47	6.57	0	980	0.00%
2020/03/09	3	8.05	3	8.05	7.92	0	1,085	0.00%
2020/02/19	1	8.68	0	0.00	8.69	1	1,295	0.08%
2020/01/20	4	9.75	0	0.00	9.74	4	1,265	0.32%
2020/01/17	10	9.67	10	9.72	9.73	0	1,266	0.00%
2020/01/16	11	9.71	0	0.00	9.72	11	1,258	0.87%
2020/01/06	15	9.80	10	9.78	9.76	5	1,147	0.44%
2020/01/03	1	9.96	1	9.98	9.90	0	1,139	0.00%
2020/01/02	10	10.25	0	0.00	10.25	10	1,107	0.90%
2019/12/31	0	0.00	16	10.20	10.20	-16	1,104	-1.45%
2019/12/30	0	0.00	10	10.30	10.30	-10	1,094	-0.91%
2019/12/24	5	10.35	5	10.20	10.20	0	1,038	0.00%
2019/12/23	50	10.28	50	10.15	10.10	0	994	0.00%
2019/12/18	0	0.00	5	9.92	9.92	-5	898	-0.56%
2019/12/17	0	0.00	30	9.94	9.92	-30	906	-3.31%
2019/12/11	10	10.00	10	9.98	9.98	0	885	0.00%
2019/12/10	0	0.00	5	10.05	10.00	-5	871	-0.57%
2019/12/06	16	9.89	1	9.88	9.88	15	843	1.78%
2019/12/05	12	10.03	12	10.12	9.98	0	820	0.00%
2019/11/27	3	9.65	3	9.63	9.65	0	559	0.00%
2019/11/26	13	9.49	23	9.51	9.46	-10	516	-1.94%
2019/11/14	10	8.86	10	8.98	8.96	0	486	0.00%
2019/11/07	10	8.83	2	8.77	8.83	8	484	1.65%
2019/10/08	3	8.44	3	8.49	8.52	0	524	0.00%
2019/09/26	0	0.00	1	8.84	8.69	-1	543	-0.18%
2019/09/25	20	8.94	11	8.86	8.86	9	540	1.66%
2019/09/23	10	9.15	10	9.21	9.18	0	533	0.00%
2019/09/18	10	9.00	10	9.05	9.00	0	498	0.00%
2019/09/12	4	8.95	4	8.95	8.95	0	509	0.00%
2019/09/02	13	8.90	0	0.00	8.91	13	505	2.57%
2019/08/27	0	0.00	6	8.83	8.81	-6	517	-1.16%
2019/08/26	10	8.75	5	8.74	8.74	5	518	0.96%
2019/08/21	10	8.82	5	8.82	8.92	5	515	0.97%
2019/08/13	5	8.00	5	8.05	8.02	0	476	0.00%
2019/08/06	0	0.00	1	8.09	8.21	-1	494	-0.20%
2019/08/02	5	8.62	1	8.63	8.62	4	505	0.79%
2019/08/01	1	8.64	1	8.81	8.80	0	514	0.00%
2019/07/16	12	9.14	0	0.00	9.11	12	542	2.21%
2019/07/15	10	9.18	10	9.10	9.12	0	551	0.00%
2019/07/02	3	9.38	0	0.00	9.32	3	691	0.43%
2019/05/23	0	0.00	3	9.01	8.93	-3	1,785	-0.17%
2019/05/20	10	8.85	0	0.00	8.96	10	1,808	0.55%
2019/05/17	6	9.01	6	8.95	8.93	0	1,863	0.00%
2019/05/16	15	9.22	0	0.00	9.05	15	1,859	0.81%
2019/05/13	1	9.61	0	0.00	9.40	1	1,860	0.05%
2019/05/10	5	9.65	0	0.00	9.75	5	1,852	0.27%
2019/05/09	10	9.96	10	9.87	9.82	0	1,845	0.00%
2019/05/08	5	9.98	0	0.00	10.10	5	1,834	0.27%
2019/05/07	0	0.00	58	10.17	10.15	-58	1,835	-3.16%
2019/04/29	11	10.30	0	0.00	10.15	11	1,868	0.59%
2019/04/19	0	0.00	2	10.75	10.70	-2	1,946	-0.10%
2019/04/18	2	10.60	0	0.00	10.55	2	1,948	0.10%
2019/04/16	0	0.00	20	10.85	11.05	-20	1,916	-1.04%
2019/04/15	0	0.00	2	10.75	10.75	-2	1,877	-0.11%
2019/04/12	2	10.60	0	0.00	10.55	2	1,875	0.11%
2019/04/11	3	10.75	2	10.80	10.70	1	1,867	0.05%
2019/04/10	2	10.60	0	0.00	10.70	2	1,860	0.11%
2019/04/09	10	10.55	0	0.00	10.50	10	1,859	0.54%
2019/03/27	0	0.00	10	10.50	10.50	-10	1,882	-0.53%
2019/03/25	10	10.45	0	0.00	10.45	10	1,913	0.52%
2019/03/22	0	0.00	20	10.80	10.75	-20	2,028	-0.99%
2019/03/21	10	10.85	10	10.85	10.90	0	2,021	0.00%
2019/03/20	10	10.80	0	0.00	10.85	10	2,014	0.50%
2019/03/19	30	10.90	0	0.00	10.85	30	2,024	1.48%
2019/03/18	22	10.85	20	10.85	10.90	2	2,071	0.10%
2019/03/12	100	12.18	91	11.78	11.80	9	1,863	0.48%
2019/03/08	0	0.00	5	12.00	12.00	-5	1,706	-0.29%
2019/03/06	10	11.25	10	11.35	11.45	0	1,629	0.00%
2019/03/05	8	11.33	8	11.40	11.30	0	1,589	0.00%
2019/03/04	1	11.40	10	11.25	11.25	-9	1,493	-0.60%
2019/02/26	10	10.68	0	0.00	10.65	10	1,372	0.73%
2019/02/25	0	0.00	5	10.90	10.85	-5	1,429	-0.35%
2019/01/11	4	10.75	5	10.44	10.40	-1	1,273	-0.08%
2019/01/07	0	0.00	20	10.25	10.25	-20	1,197	-1.67%
2019/01/04	21	10.10	0	0.00	10.10	21	1,227	1.71%
2018/12/24	5	10.60	5	10.55	10.55	0	1,267	0.00%
2018/12/20	2	10.25	0	0.00	10.15	2	1,220	0.16%
2018/12/18	10	10.53	10	10.70	10.45	0	1,195	0.00%
2018/12/17	0	0.00	1	11.10	11.10	-1	1,163	-0.09%
2018/12/14	0	0.00	2	10.50	10.45	-2	1,023	-0.20%
2018/12/13	5	10.65	0	0.00	10.50	5	1,022	0.49%
2018/12/12	0	0.00	2	10.55	10.70	-2	1,017	-0.20%
2018/12/11	2	10.80	5	10.80	10.60	-3	988	-0.30%
2018/12/06	21	10.36	8	10.13	10.10	13	882	1.47%
2018/11/26	0	0.00	5	9.67	9.61	-5	841	-0.59%
2018/11/23	5	9.70	0	0.00	9.47	5	844	0.59%
2018/11/22	12	9.67	17	9.73	9.58	-5	836	-0.60%
2018/11/19	5	9.09	0	0.00	9.11	5	808	0.62%
2018/11/16	0	0.00	4	8.81	8.81	-4	863	-0.46%
2018/11/09	0	0.00	0.3	8.51	8.51	-0.3	917	-0.03%
2018/11/07	0	0.00	10	8.56	8.57	-10	943	-1.06%
2018/11/05	20	8.41	5	8.65	8.43	15	1,002	1.50%
2018/10/25	2	7.90	0	0.00	7.77	2	1,033	0.19%
2018/10/19	3	8.36	0	0.00	8.48	3	1,019	0.29%
2018/10/01	0	0.00	0.1	10.50	10.50	-0.1	942	-0.01%
2018/09/28	0	0.00	10	10.45	10.45	-10	949	-1.05%
2018/09/11	1	10.20	0	0.00	10.40	1	1,070	0.09%
2018/09/04	5	11.10	0	0.00	11.05	5	1,180	0.42%
2018/08/23	0	0.00	5	11.66	11.70	-5	1,561	-0.32%
2018/08/20	0	0.00	5	11.35	11.30	-5	1,537	-0.33%
2018/08/16	10	11.00	34	11.18	11.20	-24	1,503	-1.60%
2018/08/13	19	10.88	22	11.05	10.50	-3	1,501	-0.20%
2018/08/10	22	11.15	0	0.00	11.10	22	1,486	1.48%
2018/08/09	0	0.00	12	11.22	11.30	-12	1,473	-0.81%
2018/08/08	5	10.85	0	0.00	10.80	5	1,477	0.34%
2018/08/01	0	0.00	1.1	10.79	10.80	-1.1	1,548	-0.07%
2018/07/24	1	10.60	0	0.00	10.65	1	1,572	0.06%
2018/07/11	1	10.40	0	0.00	10.50	1	1,616	0.06%
2018/07/10	0	0.00	4	10.39	10.45	-4	1,629	-0.25%
2018/07/06	10	9.99	10	10.15	10.20	0	1,643	0.00%
2018/07/05	5	10.30	5	10.50	10.20	0	1,703	0.00%
2018/06/27	2	11.35	0	0.00	11.15	2	1,746	0.11%
2018/06/26	8	11.33	4	11.45	11.20	4	1,747	0.23%
2018/06/25	0	0.00	8	11.45	11.50	-8	1,741	-0.46%
2018/06/22	0	0.00	20	11.05	11.00	-20	1,694	-1.18%
2018/06/20	25	11.14	23	11.04	11.00	2	1,721	0.12%
2018/06/19	4	11.25	9	11.54	11.20	-5	1,721	-0.29%
2018/06/15	25	11.48	15	11.45	11.40	10	1,701	0.59%
2018/06/13	29	11.58	28	11.78	11.55	1	1,709	0.06%
2018/06/12	20	11.48	10	11.50	11.55	10	1,636	0.61%
2018/06/11	10	11.25	10	11.70	11.45	0	1,621	0.00%
2018/06/08	37	11.41	23	11.40	11.45	14	1,541	0.91%
2018/06/07	20	11.50	46	11.25	11.75	-26	1,481	-1.76%
2018/06/06	0	0.00	6	10.62	10.70	-6	1,304	-0.46%
2018/06/04	9	10.57	3	10.75	10.55	6	1,357	0.44%
2018/06/01	14	10.36	33	10.27	10.60	-19	1,363	-1.39%
2018/05/31	20	10.08	10	10.05	10.05	10	1,325	0.75%
2018/05/30	13	10.09	0	0.00	10.05	13	1,328	0.98%
2018/05/29	1	10.25	0	0.00	10.25	1	1,324	0.08%
2018/05/28	11	10.11	0	0.00	10.20	11	1,324	0.83%
2018/05/21	3	10.05	0	0.00	10.15	3	1,408	0.21%
2018/05/18	3	10.05	3	10.15	10.05	0	1,400	0.00%
2018/05/17	0	0.00	2	9.90	9.92	-2	1,404	-0.14%
2018/05/16	10	10.00	4	9.79	9.60	6	1,411	0.42%
2018/05/15	0	0.00	1	10.15	10.10	-1	1,384	-0.07%
2018/05/11	10	10.75	10	10.75	10.75	0	1,416	0.00%
2018/05/02	1	10.75	2	10.80	10.80	-1	1,471	-0.07%
2018/04/30	1	10.95	0	0.00	10.85	1	1,481	0.07%
2018/04/20	11	11.35	10	11.35	11.35	1	1,553	0.06%
2018/04/12	8	12.05	0	0.00	12.00	8	1,740	0.46%
2018/04/11	21	12.49	25	12.29	12.20	-4	1,777	-0.23%
2018/04/10	0	0.00	8	12.10	12.00	-8	1,840	-0.43%
2018/04/02	40	11.94	40	11.98	11.85	0	1,932	0.00%
2018/03/27	0	0.00	10	11.95	11.90	-10	2,196	-0.46%
2018/03/26	1	11.75	0	0.00	11.75	1	2,578	0.04%
2018/03/19	23	12.53	20	12.30	12.30	3	3,171	0.09%
2018/03/16	0	0.00	10	12.85	12.70	-10	3,272	-0.31%
2018/03/12	10	12.75	10	12.70	12.70	0	3,344	0.00%
2018/03/09	34	13.02	33	12.95	12.90	1	3,342	0.03%
2018/03/05	20	12.88	0	0.00	12.65	20	3,683	0.54%
2018/03/02	10	12.80	10	12.80	12.85	0	3,726	0.00%
2018/02/27	39	13.08	0	0.00	12.90	39	3,731	1.05%
2018/02/26	27	12.83	32	13.25	13.25	-5	3,706	-0.13%
2018/02/23	24	12.79	2	12.80	12.80	22	3,688	0.60%
2018/02/12	21	11.92	21	12.10	12.05	0	3,707	0.00%
2018/02/07	0	0.00	7	12.10	12.00	-7	3,672	-0.19%
2018/02/06	6	11.92	5	12.50	11.85	1	3,663	0.03%
2018/02/01	25	13.26	5	13.15	13.15	20	3,670	0.54%
2018/01/30	0	0.00	22	13.39	13.20	-22	3,786	-0.58%
2018/01/29	20	13.10	0	0.00	13.05	20	3,769	0.53%
2018/01/24	4	13.33	0	0.00	13.30	4	3,915	0.10%
2018/01/23	0	0.00	3	13.35	13.25	-3	3,914	-0.08%
2018/01/22	21	13.27	0	0.00	13.25	21	3,927	0.53%
2018/01/19	30	13.52	30	13.57	13.50	0	3,934	0.00%
2018/01/17	5	13.55	7	13.60	13.60	-2	3,925	-0.05%
2018/01/16	10	13.60	10	13.60	13.60	0	3,926	0.00%
2018/01/15	20	13.55	10	13.55	13.55	10	3,962	0.25%
2018/01/12	10	13.70	10	13.60	13.65	0	3,959	0.00%
2018/01/10	10	13.50	10	13.45	13.45	0	3,973	0.00%
2018/01/09	35	13.69	0	0.00	13.60	35	4,228	0.83%
2018/01/08	18	13.88	10	13.78	13.75	8	4,234	0.19%
2018/01/04	9	14.38	2	14.50	14.60	7	4,111	0.17%
2018/01/03	6	14.07	0	0.00	14.10	6	4,052	0.15%
2018/01/02	11	14.22	0	0.00	14.25	11	4,014	0.27%