飛宏 (2457)-大昌-桃園券商分點個股進出

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
52.3
漲跌
▼1.5
漲幅
-2.79%
成交量
2,505張
產業
上市電子零組件類股▼4.13%
750人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/04/15	6	53.10	1	52.40	52.30	5	4,370	0.11%
2024/04/12	5	53.80	5	54.04	53.80	0	4,423	0.00%
2024/04/11	4	52.80	0	0.00	52.50	4	4,364	0.09%
2024/04/10	0	54.00	0	0.00	54.10	0	4,349	0.00%
2024/04/03	0	53.70	0	0.00	53.30	0	4,456	0.00%
2024/04/02	1	54.00	0	0.00	54.30	1	4,476	0.02%
2024/03/29	0	0.00	0	53.30	53.30	0	4,529	0.00%
2024/03/28	1	53.20	0	0.00	53.00	1	4,526	0.02%
2024/03/26	6	54.58	8	53.50	53.30	-2	4,547	-0.04%
2024/03/25	6	54.87	5	55.30	55.20	1	4,531	0.02%
2024/03/22	10	54.71	9	54.50	54.30	1	4,573	0.02%
2024/03/21	0	0.00	2	53.75	53.80	-2	4,558	-0.04%
2024/03/20	2	53.00	10	53.00	53.00	-8	4,653	-0.17%
2024/03/19	1	54.30	0	0.00	54.30	1	4,634	0.02%
2024/03/18	0	0.00	3	54.30	54.40	-3	4,682	-0.06%
2024/03/15	2	55.40	1	54.80	55.00	1	4,699	0.02%
2024/03/13	2	55.30	0	0.00	55.00	2	4,833	0.04%
2024/03/12	3	57.10	0	0.00	56.40	3	4,881	0.06%
2024/03/11	0	0.00	1	55.90	56.30	-1	4,964	-0.02%
2024/03/08	3	56.30	2	56.00	55.90	1	5,023	0.02%
2024/03/07	5	58.04	1	58.40	58.00	4	5,013	0.08%
2024/03/06	3	60.00	0	0.00	60.10	3	4,997	0.06%
2024/03/05	1	59.90	0	0.00	60.00	1	5,096	0.02%
2024/03/04	0	0.00	2	61.80	60.60	-2	5,211	-0.04%
2024/03/01	1	60.20	0.5	60.80	60.30	0.5	5,228	0.01%
2024/02/29	1	61.10	0	0.00	61.30	1	5,690	0.02%
2024/02/26	2	61.30	1	61.50	61.20	1	6,952	0.01%
2024/02/23	3	60.03	2	60.40	59.70	1	6,907	0.01%
2024/02/22	0	0.00	3	61.20	61.30	-3	6,865	-0.04%
2024/02/21	1	61.70	1	61.90	61.50	0	6,858	0.00%
2024/02/20	5	62.48	9	62.19	61.80	-4	6,946	-0.06%
2024/02/19	28.5	62.11	8.1	61.77	62.30	20.4	6,809	0.30%
2024/02/16	0	0.00	0	58.70	58.70	0	6,414	0.00%
2024/02/15	1	55.70	1	56.00	56.20	0	6,380	0.00%
2024/02/05	1	56.10	0	0.00	56.10	1	6,399	0.02%
2024/01/31	0	0.00	1	57.40	57.00	-1	6,377	-0.02%
2024/01/30	0	0.00	3	58.03	57.80	-3	6,392	-0.05%
2024/01/29	5	58.80	0	0.00	58.80	5	6,439	0.08%
2024/01/24	2	58.60	1.1	58.79	58.60	1	6,668	0.01%
2024/01/22	1	56.60	1	56.70	57.00	0	6,658	0.00%
2024/01/19	0	0.00	1	56.50	56.50	-1	6,715	-0.01%
2024/01/18	1	55.60	0	0.00	56.00	1	6,766	0.01%
2024/01/17	0.1	57.50	1	58.00	55.30	-1	6,908	-0.01%
2024/01/12	2	57.75	3	57.30	56.90	-1	7,196	-0.01%
2024/01/11	8	55.60	6	56.62	57.10	2	7,181	0.03%
2024/01/09	2	57.90	1	58.60	56.50	1	7,231	0.01%
2024/01/08	0	0.00	10.5	59.92	58.90	-10.5	7,202	-0.15%
2024/01/05	0	0.00	4	58.15	58.30	-4	7,144	-0.06%
2024/01/04	2	57.65	2.2	58.17	57.60	-0.2	7,137	0.00%
2024/01/03	5	58.72	3	58.43	58.80	2	7,155	0.03%
2024/01/02	4	60.10	3	60.13	59.30	1	7,150	0.01%
2023/12/28	0	0.00	3	58.87	59.00	-3	7,194	-0.04%
2023/12/27	1	58.50	0	0.00	58.40	1	7,222	0.01%
2023/12/26	1	57.30	1	58.50	59.00	0	7,298	0.00%
2023/12/25	4	56.63	3.1	57.20	57.00	1	7,276	0.01%
2023/12/22	4	56.83	3	56.50	56.40	1	7,282	0.01%
2023/12/20	1	57.70	3	57.80	57.80	-2	7,299	-0.03%
2023/12/19	3	57.40	1	58.30	57.30	2	7,311	0.03%
2023/12/18	0	0.00	3	59.40	59.00	-3	7,300	-0.04%
2023/12/15	17	59.71	25	59.74	59.10	-8	7,317	-0.11%
2023/12/14	0	0.00	1	58.20	58.20	-1	7,234	-0.01%
2023/12/13	25	58.78	6	58.40	58.30	19	7,219	0.26%
2023/12/12	2	59.80	7	59.69	59.00	-5	7,208	-0.07%
2023/12/11	10	60.14	3	60.00	59.60	7	7,208	0.10%
2023/12/08	7	60.23	9	61.14	61.00	-2	7,155	-0.03%
2023/12/07	10	61.39	5	61.06	60.50	5	7,155	0.07%
2023/12/06	5	62.38	7	62.23	61.60	-2	7,150	-0.03%
2023/12/05	1	62.20	1	62.80	62.80	0	7,114	0.00%
2023/12/04	3	62.97	2	63.50	61.80	1	7,125	0.01%
2023/12/01	16	62.40	2	62.05	62.50	14	7,404	0.19%
2023/11/30	4	63.83	4	63.83	62.20	0	7,390	0.00%
2023/11/29	7	63.81	6	63.03	63.50	1	7,352	0.01%
2023/11/28	6	62.85	3	63.03	62.80	3	7,299	0.04%
2023/11/27	18	64.28	46	63.93	62.90	-28	7,315	-0.38%
2023/11/24	21.1	62.96	34	64.12	63.20	-13	6,905	-0.19%
2023/11/22	1	57.70	0	0.00	57.50	1	5,689	0.02%
2023/11/21	1	57.50	1	57.50	57.20	0	5,725	0.00%
2023/11/20	3	57.27	7	57.19	56.70	-4	5,793	-0.07%
2023/11/17	25	57.58	15	56.49	56.20	10	5,768	0.17%
2023/11/16	0	0.00	0.2	55.70	56.40	-0.2	5,691	0.00%
2023/11/15	1	54.80	0	0.00	54.60	1	5,899	0.02%
2023/11/14	2	54.40	3	54.80	54.80	-1	6,212	-0.02%
2023/11/13	0	0.00	0.2	54.00	54.00	-0.2	6,271	0.00%
2023/11/08	0	0.00	1	54.50	54.20	-1	6,531	-0.02%
2023/11/07	2	54.45	1	54.80	54.20	1	6,689	0.01%
2023/11/06	6	54.93	9	54.57	54.90	-3	6,783	-0.04%
2023/11/03	9	53.50	7	53.57	53.30	2	6,757	0.03%
2023/11/02	2	52.40	2	52.80	52.80	0	6,792	0.00%
2023/11/01	6	52.13	5	52.08	51.80	1	6,790	0.01%
2023/10/31	5	55.10	5	53.50	52.50	0	6,621	0.00%
2023/10/30	3	55.60	0	0.00	54.60	3	6,706	0.04%
2023/10/27	4	57.13	4	55.80	55.40	0	6,836	0.00%
2023/10/26	1	57.40	0	0.00	57.00	1	6,903	0.01%
2023/10/25	15	58.93	16	59.16	59.10	-1	6,979	-0.01%
2023/10/24	10	56.31	8	56.84	56.80	2	6,897	0.03%
2023/10/23	0	0.00	2	53.20	53.60	-2	6,906	-0.03%
2023/10/20	1	54.80	1	55.10	55.00	0	6,885	0.00%
2023/10/17	6	60.20	6	60.60	60.60	0	7,114	0.00%
2023/10/13	0	0.00	1	62.00	61.50	-1	7,546	-0.01%
2023/10/12	0	0.00	2	62.60	62.50	-2	8,089	-0.02%
2023/10/11	1	60.70	3	61.10	61.70	-2	8,216	-0.02%
2023/10/06	2	61.65	0	0.00	61.60	2	8,402	0.02%
2023/10/05	14	62.27	17	62.87	61.80	-3	8,712	-0.03%
2023/10/03	2	62.55	1	61.80	62.00	1	9,280	0.01%
2023/10/02	18	62.16	6	63.02	63.00	12	9,528	0.13%
2023/09/28	1	59.00	0	0.00	58.90	1	9,613	0.01%
2023/09/27	0	0.00	0	58.50	58.30	0	9,991	0.00%
2023/09/25	1	58.80	0	0.00	58.80	1	10,308	0.01%
2023/09/22	0	0.00	1	59.60	59.70	-1	10,443	-0.01%
2023/09/20	25	61.04	0	0.00	60.90	25	10,594	0.24%
2023/09/19	1	61.40	0	0.00	61.30	1	10,873	0.01%
2023/09/18	1	63.00	0	0.00	62.50	1	11,060	0.01%
2023/09/15	0	0.00	2	63.30	63.60	-2	11,386	-0.02%
2023/09/14	4	62.83	2	62.60	62.70	2	11,551	0.02%
2023/09/13	1	62.30	0	0.00	62.10	1	11,775	0.01%
2023/09/12	4	62.75	1	61.90	62.00	3	12,067	0.02%
2023/09/11	2	64.30	0	0.00	63.40	2	12,282	0.02%
2023/09/08	4	66.25	2	66.90	66.00	2	12,596	0.02%
2023/09/07	2	68.10	6	68.75	68.00	-4	13,011	-0.03%
2023/09/06	12	66.88	7	67.67	67.80	5	13,275	0.04%
2023/09/05	1	68.70	9	70.02	70.70	-8	13,234	-0.06%
2023/09/04	1	69.50	7	69.20	69.10	-6	13,658	-0.04%
2023/09/01	5	72.68	3	71.53	71.10	2	14,142	0.01%
2023/08/31	5	72.10	3	72.03	73.00	2	14,509	0.01%
2023/08/30	7	71.79	6	71.63	71.00	1	15,025	0.01%
2023/08/29	0	0.00	11	70.77	71.50	-11	16,015	-0.07%
2023/08/28	3	69.50	4	70.12	70.00	-1	17,175	-0.01%
2023/08/25	7	69.39	9	70.21	69.90	-2	18,143	-0.01%
2023/08/24	3	69.83	4	70.38	69.00	-1	18,544	-0.01%
2023/08/23	1	68.60	1	69.40	68.60	0	18,973	0.00%
2023/08/22	2	68.80	0	68.80	68.50	2	19,242	0.01%
2023/08/21	13	70.57	2	70.20	68.70	11	19,614	0.06%
2023/08/18	11	69.39	11	69.54	69.80	0	21,131	0.00%
2023/08/17	7	65.59	7	66.10	66.90	0	21,030	0.00%
2023/08/16	8	65.31	10	66.05	66.20	-2	21,193	-0.01%
2023/08/15	3	64.33	30	63.53	64.60	-27	21,721	-0.12%
2023/08/14	0	0.00	2	61.90	62.10	-2	22,208	-0.01%
2023/08/11	12	63.61	8	63.73	63.50	4	22,801	0.02%
2023/08/09	3	63.83	2	63.40	63.50	1	23,717	0.00%
2023/08/08	0	0.00	2	63.50	64.40	-2	24,317	-0.01%
2023/08/04	7	65.73	25	65.72	65.40	-18	25,312	-0.07%
2023/08/02	3.1	66.35	6	65.43	65.30	-3	25,743	-0.01%
2023/08/01	1	67.50	11.2	66.45	66.50	-10.2	26,070	-0.04%
2023/07/31	4	69.63	4	68.30	67.50	0	26,375	0.00%
2023/07/28	3	68.70	4	68.75	69.50	-1	26,653	0.00%
2023/07/27	2	69.65	1	69.50	69.50	1	27,081	0.00%
2023/07/26	11	72.15	12	71.01	69.70	-1	27,576	0.00%
2023/07/25	1	71.30	5	70.94	70.60	-4	27,814	-0.01%
2023/07/24	2	70.70	65	70.14	70.00	-63	28,006	-0.22%
2023/07/21	1	73.10	0	0.00	73.60	1	28,207	0.00%
2023/07/20	1	73.30	1	73.30	73.20	0	29,256	0.00%
2023/07/19	2	72.80	1	73.00	72.50	1	29,584	0.00%
2023/07/18	8	75.80	2	78.10	74.00	6	30,150	0.02%
2023/07/17	29	76.74	27	77.30	76.70	2	30,543	0.01%
2023/07/14	4	74.25	1	74.20	72.60	3	31,042	0.01%
2023/07/13	8	73.30	6	73.87	72.80	2	32,704	0.01%
2023/07/12	11	71.84	11.4	72.25	72.00	-0.4	33,621	0.00%
2023/07/11	8.4	74.64	8	73.76	72.00	0.4	34,256	0.00%
2023/07/10	2	76.35	1	76.50	76.00	1	34,499	0.00%
2023/07/07	8	78.01	18	77.67	78.30	-10	34,755	-0.03%
2023/07/06	3	78.90	9.2	78.84	77.70	-6.2	35,037	-0.02%
2023/07/05	10	79.41	15	80.35	79.40	-5	35,753	-0.01%
2023/07/03	7	78.80	0	0.00	78.80	7	35,870	0.02%
2023/06/30	3	77.37	4	77.28	78.00	-1	36,476	0.00%
2023/06/29	1	75.60	0	75.90	75.50	1	36,628	0.00%
2023/06/28	3	76.87	3	75.30	75.30	0	36,905	0.00%
2023/06/27	9	78.11	19	75.84	75.60	-10	37,163	-0.03%
2023/06/26	3	80.67	2	79.20	79.30	1	37,281	0.00%
2023/06/21	12	80.90	5	80.24	81.80	7	37,430	0.02%
2023/06/20	6	80.00	1	79.40	79.40	5	37,547	0.01%
2023/06/19	2	80.20	18	79.78	80.80	-16	38,426	-0.04%
2023/06/16	26	81.08	20	80.01	79.10	6	39,863	0.02%
2023/06/15	5	80.02	15	79.08	79.00	-10	40,410	-0.02%
2023/06/14	15	82.00	13	81.28	80.30	2	41,215	0.00%
2023/06/13	16	81.39	12	80.83	82.30	4	41,842	0.01%
2023/06/12	10.1	79.57	6	79.83	78.50	4.1	42,435	0.01%
2023/06/09	7	79.46	7	80.14	79.00	0	43,618	0.00%
2023/06/08	20	80.43	6	78.92	78.90	14	44,550	0.03%
2023/06/07	25.1	83.49	16	83.84	81.50	9.1	45,822	0.02%
2023/06/06	15	85.11	11	83.50	82.60	4	46,949	0.01%
2023/06/05	31	85.48	44	85.95	85.70	-13	47,549	-0.03%
2023/06/02	103	82.90	89	82.96	83.40	14	47,681	0.03%	大買/
2023/06/01	52	80.58	78.1	80.61	81.90	-26.1	47,138	-0.06%
2023/05/31	86	78.06	73	77.98	78.40	13	46,628	0.03%
2023/05/30	25	77.28	33	76.75	76.60	-8	45,748	-0.02%
2023/05/29	16	76.12	25	76.32	76.40	-9	45,395	-0.02%
2023/05/26	3	74.37	5	74.72	73.70	-2	45,058	0.00%
2023/05/25	12	74.89	11	74.73	74.50	1	44,998	0.00%
2023/05/24	63.1	77.96	52.1	77.17	75.80	11	44,898	0.02%
2023/05/23	9	75.47	26	75.41	75.50	-17	44,540	-0.04%
2023/05/22	17	74.30	18	74.47	75.30	-1	44,960	0.00%
2023/05/19	131	76.84	122	75.65	73.20	9	44,786	0.02%	大買/大賣/
2023/05/18	8.3	75.77	28	75.80	75.80	-19.7	44,433	-0.04%
2023/05/17	26.1	75.59	11	75.09	74.10	15.1	43,886	0.03%
2023/05/16	10	73.67	13	74.13	74.40	-3	43,212	-0.01%
2023/05/15	11	74.45	3	73.50	72.70	8	42,738	0.02%
2023/05/12	13	72.20	9	72.50	73.20	4	42,094	0.01%
2023/05/11	6	70.38	6	69.10	68.90	0	41,514	0.00%
2023/05/10	8	69.28	9	68.66	70.00	-1	41,156	0.00%
2023/05/09	8	73.71	5	73.90	71.70	3	40,450	0.01%
2023/05/08	19	72.74	20	73.28	73.80	-1	39,949	0.00%
2023/05/05	6	72.98	4	71.83	71.20	2	39,498	0.01%
2023/05/04	23	76.00	20	76.11	74.00	3	39,065	0.01%
2023/05/03	20	76.48	17	76.31	76.00	3	38,702	0.01%
2023/05/02	6	75.67	6	75.80	76.50	0	38,138	0.00%
2023/04/28	10	73.15	10	73.36	73.50	0	37,572	0.00%
2023/04/27	8	71.86	5	72.28	71.90	3	37,132	0.01%
2023/04/26	5	71.94	6	71.65	71.90	-1	36,803	0.00%
2023/04/25	18	73.53	12	73.85	72.70	6	36,370	0.02%
2023/04/24	32	73.53	33	73.47	73.30	-1	35,247	0.00%
2023/04/21	119	73.78	128	73.49	72.50	-9	34,861	-0.03%	大買/大賣/
2023/04/20	29	76.38	39	75.49	74.60	-10	34,112	-0.03%
2023/04/19	46	77.93	40	78.15	77.80	6	33,376	0.02%
2023/04/18	15	77.66	10	77.33	76.40	5	32,320	0.02%
2023/04/17	13	73.41	20	73.95	75.90	-7	30,534	-0.02%
2023/04/14	28	69.50	21	69.29	69.00	7	29,403	0.02%
2023/04/13	13	66.86	13	67.04	67.30	0	28,431	0.00%
2023/04/12	6	67.43	9	67.18	66.30	-3	27,694	-0.01%
2023/04/11	7	66.71	6	66.97	66.30	1	27,252	0.00%
2023/04/10	13	66.80	23	66.01	66.60	-10	26,706	-0.04%
2023/04/07	8	62.93	5	62.62	62.50	3	25,805	0.01%
2023/04/06	33	60.95	8	61.04	61.60	25	25,429	0.10%
2023/03/31	19	62.45	17.4	61.93	60.30	1.6	25,221	0.01%
2023/03/30	6	60.85	11	60.35	60.80	-5	24,733	-0.02%
2023/03/29	27	59.96	23	59.45	59.80	4	24,759	0.02%
2023/03/28	6.1	59.40	4	59.43	59.20	2.1	25,009	0.01%
2023/03/27	20	60.55	14	60.61	59.80	6	24,753	0.02%
2023/03/24	19.2	59.83	6	59.75	60.00	13.2	24,383	0.05%
2023/03/23	8	59.34	6	59.48	59.50	2	24,068	0.01%
2023/03/22	42.2	60.37	29	59.65	59.00	13.2	23,610	0.06%
2023/03/21	37	61.68	53	61.73	61.10	-16	22,529	-0.07%
2023/03/20	49	59.18	59	59.56	59.50	-10	20,843	-0.05%
2023/03/17	32	59.72	28	59.41	59.10	4	20,016	0.02%
2023/03/16	27	58.01	20	57.63	58.50	7	18,949	0.04%
2023/03/15	30	59.25	32	59.24	59.20	-2	18,059	-0.01%
2023/03/14	119	58.17	120	57.58	58.40	-1	17,276	-0.01%	大買/大賣/
2023/03/13	42	55.74	56	55.34	56.20	-14	15,806	-0.09%
2023/03/10	37	57.37	36	57.12	56.60	1	14,616	0.01%
2023/03/09	48	55.62	50	55.26	54.80	-2	13,026	-0.02%
2023/03/08	29	51.77	29	53.34	54.70	0	11,630	0.00%
2023/03/07	7	50.02	8	49.94	49.80	-1	10,742	-0.01%
2023/03/06	13	48.06	52	48.65	48.75	-39	10,455	-0.37%
2023/03/03	72	48.39	53.1	47.82	46.90	19	10,502	0.18%
2023/03/02	1	45.50	3	45.45	47.05	-2	10,050	-0.02%
2023/03/01	4	45.45	9	45.68	45.60	-5	9,884	-0.05%
2023/02/24	5	46.05	7	46.01	45.45	-2	9,774	-0.02%
2023/02/23	4	46.81	3	46.80	46.60	1	9,572	0.01%
2023/02/22	5	46.14	5	46.30	47.20	0	9,388	0.00%
2023/02/21	79.1	46.81	40	46.65	46.70	39.1	9,065	0.43%
2023/02/20	6	45.31	8	44.78	46.35	-2	7,673	-0.03%
2023/02/15	0	0.00	1	40.35	40.75	-1	6,725	-0.01%
2023/02/14	0	0.00	1	40.05	39.80	-1	6,699	-0.01%
2023/02/10	2	40.35	0	0.00	39.90	2	6,759	0.03%
2023/02/09	1.5	41.52	0	41.30	41.35	1.5	6,706	0.02%
2023/02/08	0	0.00	5	41.40	41.05	-5	6,678	-0.07%
2023/02/07	0	0.00	1	41.20	41.25	-1	6,645	-0.02%
2023/02/06	1	40.90	0	0.00	40.65	1	6,589	0.02%
2023/02/03	0	0.00	1	40.40	40.45	-1	6,578	-0.02%
2023/02/02	0	0.00	4	40.55	40.60	-4	6,560	-0.06%
2023/01/31	1	39.50	0	0.00	39.65	1	6,526	0.02%
2023/01/17	2	38.00	2	37.95	38.00	0	6,521	0.00%
2023/01/13	2	38.23	1	39.00	38.00	1	6,533	0.02%
2023/01/12	2	39.00	2	38.70	38.70	0	6,519	0.00%
2023/01/11	0	0.00	1	39.55	39.00	-1	6,554	-0.02%
2023/01/09	1	40.60	0	0.00	40.15	1	6,569	0.02%
2023/01/06	0	0.00	20	40.07	40.05	-20	6,595	-0.30%
2022/12/30	1	39.75	1	40.15	39.45	0	6,707	0.00%
2022/12/29	0	0.00	1	38.75	39.65	-1	6,837	-0.01%
2022/12/28	0	0.00	1	39.90	39.00	-1	6,845	-0.01%
2022/12/26	1	40.20	0	0.00	40.00	1	6,852	0.01%
2022/12/23	0	0.00	1	41.10	41.00	-1	6,825	-0.01%
2022/12/22	17	42.43	18	42.18	41.50	-1	6,795	-0.01%
2022/12/21	1	42.10	2	42.25	42.40	-1	6,585	-0.02%
2022/12/20	8	42.17	12	42.51	40.65	-4	6,274	-0.06%
2022/12/19	1	41.20	1	41.40	41.25	0	5,759	0.00%
2022/12/16	1	39.50	0	0.00	39.40	1	5,685	0.02%
2022/12/15	0	0.00	1	40.60	40.50	-1	5,680	-0.02%
2022/12/14	1	39.70	1	39.90	39.70	0	5,709	0.00%
2022/12/13	0	0.00	1	40.10	39.65	-1	5,901	-0.02%
2022/12/12	2	40.05	2	39.98	39.95	0	6,241	0.00%
2022/12/09	0.3	40.20	0	0.00	39.90	0.3	6,895	0.00%
2022/12/07	1	41.00	1	40.05	39.75	0	6,967	0.00%
2022/12/06	7	42.35	6	42.39	41.65	1	6,883	0.01%
2022/12/05	2	42.10	2	41.70	41.70	0	6,639	0.00%
2022/12/02	4	41.58	4	41.75	41.75	0	6,574	0.00%
2022/12/01	1	42.05	3	41.67	41.60	-2	6,509	-0.03%
2022/11/30	7	42.47	4.2	42.30	41.80	2.8	6,398	0.04%
2022/11/29	2	41.03	2	40.93	41.25	0	6,186	0.00%
2022/11/28	10	42.71	3	42.48	41.70	7	6,208	0.11%
2022/11/25	2	40.83	22	41.90	42.30	-20	5,779	-0.35%
2022/11/24	4	39.30	10	38.86	38.85	-6	5,224	-0.11%
2022/11/22	9	36.94	2	36.85	36.70	7	4,949	0.14%
2022/11/18	7.4	38.06	2	38.95	37.30	5.4	5,005	0.11%
2022/11/17	3	38.25	7	38.64	38.45	-4	4,945	-0.08%
2022/11/15	5	37.26	3	37.25	37.85	2	4,921	0.04%
2022/11/11	16	37.54	3	37.57	36.80	13	4,958	0.26%
2022/11/09	1	38.35	0	0.00	37.90	1	4,957	0.02%
2022/11/08	2	38.39	0	0.00	37.45	2	4,996	0.04%
2022/11/04	0	0.00	3	37.35	37.40	-3	5,071	-0.06%
2022/10/13	0	0.00	1	34.90	33.40	-1	5,492	-0.02%
2022/10/12	1	36.60	0	0.00	35.70	1	5,461	0.02%
2022/10/11	3	37.03	0	0.00	36.10	3	5,477	0.05%
2022/10/07	0	0.00	3	38.20	38.20	-3	5,656	-0.05%
2022/10/06	7	38.35	8	38.23	38.20	-1	5,817	-0.02%
2022/10/05	4	37.20	1	36.90	36.90	3	5,703	0.05%
2022/10/04	0	0.00	1	36.65	37.05	-1	5,697	-0.02%
2022/09/30	2	34.80	2	35.25	35.50	0	5,806	0.00%
2022/09/26	1	35.85	1	37.10	35.75	0	5,831	0.00%
2022/09/23	0	0.00	4	38.08	38.05	-4	5,846	-0.07%
2022/09/22	1	39.10	0	0.00	39.10	1	5,876	0.02%
2022/09/21	0	0.00	5	38.59	38.90	-5	5,857	-0.09%
2022/09/20	4	38.63	4	39.34	39.35	0	5,801	0.00%
2022/09/19	21	40.64	15	40.39	38.95	6	5,647	0.11%
2022/09/16	32	41.37	42	41.61	41.60	-10	5,366	-0.19%
2022/09/14	1	38.50	3	38.57	39.30	-2	4,728	-0.04%
2022/09/13	0	0.00	9	39.23	39.15	-9	4,738	-0.19%
2022/09/12	0	0.00	0	38.80	39.20	0	4,743	0.00%
2022/09/08	0	0.00	0	37.25	37.30	0	4,754	0.00%
2022/09/07	3	37.00	2	36.75	36.60	1	4,787	0.02%
2022/09/06	1	37.05	10	37.60	37.00	-9	4,806	-0.19%
2022/09/05	14	38.74	10	38.98	38.15	4	4,777	0.08%
2022/09/02	28	40.48	20	40.88	40.30	8	4,717	0.17%
2022/09/01	1	39.85	4	40.01	39.55	-3	4,520	-0.07%
2022/08/31	1	39.25	0	0.00	39.15	1	4,456	0.02%
2022/08/29	0	0.00	5	38.15	37.80	-5	4,845	-0.10%
2022/08/26	3	39.18	0	0.00	39.60	3	4,835	0.06%
2022/08/25	1	38.70	0	0.00	38.75	1	4,848	0.02%
2022/08/22	1	38.40	1	38.80	38.40	0	5,192	0.00%
2022/08/19	1	39.65	7	39.70	39.45	-6	5,279	-0.11%
2022/08/18	2	39.93	2.2	39.96	39.90	-0.2	5,301	0.00%
2022/08/17	1.2	39.70	2	39.78	39.70	-0.8	5,298	-0.02%
2022/08/15	0	0.00	2	38.98	39.10	-2	5,227	-0.04%
2022/08/12	0	0.00	1	37.55	38.05	-1	5,186	-0.02%
2022/08/11	7	38.61	12	38.10	37.90	-5	5,185	-0.10%
2022/08/10	0	0.00	1	37.95	38.25	-1	5,096	-0.02%
2022/08/09	5	38.13	0	0.00	37.95	5	5,102	0.10%
2022/08/08	7	37.00	0	0.00	37.55	7	5,119	0.14%
2022/08/05	1	37.60	0	0.00	37.60	1	5,162	0.02%
2022/08/02	21	36.79	21	36.42	36.50	0	5,192	0.00%
2022/08/01	14	38.28	4	38.11	38.35	10	5,145	0.19%
2022/07/27	0	0.00	9	36.49	36.65	-9	5,139	-0.18%
2022/07/26	1	37.30	0	0.00	36.15	1	5,173	0.02%
2022/07/25	1	36.95	1	37.10	37.00	0	5,183	0.00%
2022/07/22	17	37.78	16	36.86	36.80	1	5,224	0.02%
2022/07/21	11	37.33	6	37.03	37.35	5	5,315	0.09%
2022/07/20	5	36.52	7	36.09	36.05	-2	5,269	-0.04%
2022/07/19	0	0.00	1	35.95	35.95	-1	5,357	-0.02%
2022/07/18	1	36.15	5	36.05	36.10	-4	5,373	-0.07%
2022/07/15	7	36.47	11	36.15	36.00	-4	5,369	-0.07%
2022/07/14	0	0.00	1	33.35	36.30	-1	5,204	-0.02%
2022/07/07	1	30.30	1	31.40	31.50	0	5,211	0.00%
2022/07/05	5	31.44	5	31.37	31.95	0	5,373	0.00%
2022/07/04	2	31.55	0	0.00	31.00	2	5,410	0.04%
2022/07/01	1	33.20	1	33.85	31.70	0	5,539	0.00%
2022/06/29	10	35.80	5	35.75	35.90	5	5,690	0.09%
2022/06/28	2	37.05	0	0.00	36.80	2	5,901	0.03%
2022/06/27	0	0.00	8	37.85	37.80	-8	6,692	-0.12%
2022/06/23	0	0.00	9	35.67	35.95	-9	7,501	-0.12%
2022/06/22	1	36.90	0	0.00	35.60	1	8,370	0.01%
2022/06/21	5	36.38	1	35.65	36.70	4	9,175	0.04%
2022/06/20	1	35.20	1	36.75	35.10	0	9,495	0.00%
2022/06/17	1	36.95	6	36.85	36.95	-5	9,504	-0.05%
2022/06/16	0	0.00	3	38.25	37.40	-3	9,509	-0.03%
2022/06/14	0	0.00	1	38.00	39.10	-1	9,575	-0.01%
2022/06/13	0	0.00	1	38.90	38.80	-1	9,597	-0.01%
2022/06/10	1	40.20	1	40.00	40.00	0	9,611	0.00%
2022/06/09	1	41.05	0	0.00	40.60	1	9,630	0.01%
2022/06/08	12	41.29	12	41.80	41.25	0	9,651	0.00%
2022/06/07	1	40.30	4	40.24	40.30	-3	9,377	-0.03%
2022/06/06	2	39.38	8	39.39	39.15	-6	9,352	-0.06%
2022/06/02	9	40.29	2	40.00	40.00	7	9,466	0.07%
2022/06/01	25	41.64	15	41.46	40.75	10	9,549	0.10%
2022/05/31	7	39.19	5	39.32	39.40	2	9,420	0.02%
2022/05/30	3	38.98	3	39.15	39.15	0	9,594	0.00%
2022/05/27	2	38.25	5	38.98	38.10	-3	9,640	-0.03%
2022/05/26	0	0.00	1	37.85	37.40	-1	9,685	-0.01%
2022/05/24	4	38.81	2	37.60	37.50	2	9,920	0.02%
2022/05/23	0	0.00	2	39.00	38.35	-2	10,009	-0.02%
2022/05/20	5	38.60	16	38.63	38.35	-11	10,206	-0.11%
2022/05/19	0	0.00	0	37.35	38.40	0	10,389	0.00%
2022/05/18	6	38.45	6	38.48	38.40	0	10,582	0.00%
2022/05/17	16	37.82	16	38.07	38.10	0	11,380	0.00%
2022/05/13	0	0.00	1	36.75	36.75	-1	11,807	-0.01%
2022/05/12	1	35.90	11	35.62	35.00	-10	11,857	-0.08%
2022/05/11	6	38.43	0	0.00	37.30	6	11,831	0.05%
2022/05/10	0	0.00	11	38.44	38.25	-11	11,976	-0.09%
2022/05/06	5	39.70	1	39.70	39.85	4	12,155	0.03%
2022/05/05	5	41.70	4	41.84	41.00	1	12,278	0.01%
2022/05/03	5	39.65	6	39.74	39.70	-1	12,455	-0.01%
2022/04/29	1	38.90	0	0.00	39.00	1	12,634	0.01%
2022/04/28	0	0.00	0	39.30	38.70	0	12,814	0.00%
2022/04/27	0	0.00	14	38.88	38.65	-14	12,841	-0.11%
2022/04/25	1	41.00	0	0.00	40.95	1	12,852	0.01%
2022/04/22	14	43.04	13	43.43	43.25	1	12,957	0.01%
2022/04/21	1	43.15	2	43.43	43.60	-1	13,093	-0.01%
2022/04/20	2	42.95	1	42.95	42.95	1	13,319	0.01%
2022/04/19	1	42.25	0	42.85	42.05	1	13,467	0.01%
2022/04/18	11	42.85	14	43.10	42.35	-3	13,793	-0.02%
2022/04/15	2	44.23	1	44.15	43.80	1	13,993	0.01%
2022/04/14	2	45.40	3	45.35	45.10	-1	14,415	-0.01%
2022/04/13	5	44.68	4	44.65	44.50	1	14,620	0.01%
2022/04/12	1	43.85	8	43.71	44.20	-7	14,967	-0.05%
2022/04/11	17	44.65	12	44.49	44.00	5	15,448	0.03%
2022/04/08	9	46.08	5	45.81	45.75	4	15,823	0.03%
2022/04/07	22	46.15	8	46.14	45.20	14	16,675	0.08%
2022/04/06	9	47.26	26	47.49	47.15	-17	16,890	-0.10%
2022/04/01	7	46.16	0	0.00	46.10	7	17,214	0.04%
2022/03/31	58	47.89	32	47.47	46.80	26	18,222	0.14%
2022/03/30	42	48.58	49	48.43	48.25	-7	19,103	-0.04%
2022/03/29	34	47.79	35	48.10	46.95	-1	21,757	0.00%
2022/03/28	65	47.97	68	48.08	47.60	-3	22,374	-0.01%
2022/03/25	89	47.58	84	47.67	47.65	5	22,255	0.02%
2022/03/24	93	46.74	77	46.99	45.90	16	21,832	0.07%
2022/03/23	24	44.71	9	45.22	45.75	15	21,678	0.07%
2022/03/21	2	42.78	0	0.00	42.65	2	24,311	0.01%
2022/03/18	1	43.15	1	43.30	43.30	0	25,021	0.00%
2022/03/17	2	42.63	3	42.50	42.55	-1	25,932	0.00%
2022/03/15	2	42.33	3	42.07	41.90	-1	26,355	0.00%
2022/03/14	3	42.27	2	42.78	43.15	1	26,570	0.00%
2022/03/11	1	42.35	0	0.00	42.10	1	27,074	0.00%
2022/03/10	6	44.00	0	0.00	43.35	6	27,079	0.02%
2022/03/09	0	0.00	3	42.42	42.65	-3	27,036	-0.01%
2022/03/08	1	43.20	4	42.05	41.75	-3	27,012	-0.01%
2022/03/07	6	44.03	0	0.00	43.00	6	26,897	0.02%
2022/03/04	19	46.29	21	46.64	45.50	-2	26,779	-0.01%
2022/03/03	13	47.32	23	47.16	46.55	-10	26,680	-0.04%
2022/03/02	13	46.38	10	46.21	46.90	3	26,600	0.01%
2022/03/01	17	45.68	14	46.61	46.85	3	26,662	0.01%
2022/02/25	24	45.21	22	45.04	44.80	2	26,695	0.01%
2022/02/24	15	45.22	7	45.02	44.05	8	26,666	0.03%
2022/02/23	3	46.47	3	46.55	46.50	0	26,540	0.00%
2022/02/22	24	45.98	25	45.88	45.40	-1	26,548	0.00%
2022/02/21	13	47.81	8	47.95	47.75	5	26,443	0.02%
2022/02/18	13	47.15	226	46.75	47.95	-213	26,335	-0.81%	大賣/鉅額交易
2022/02/17	35	48.44	32	47.53	46.70	3	26,355	0.01%
2022/02/16	18	46.83	27	46.65	48.15	-9	25,774	-0.03%
2022/02/15	7	44.04	5	44.19	43.80	2	25,474	0.01%
2022/02/14	9	44.16	5	43.65	43.50	4	25,529	0.02%
2022/02/11	3	45.62	4	45.50	45.70	-1	25,612	0.00%
2022/02/10	4	45.51	5	46.01	45.20	-1	25,949	0.00%
2022/02/09	2	45.13	2	45.20	45.20	0	25,870	0.00%
2022/02/08	7	44.37	8	44.84	44.95	-1	25,855	0.00%
2022/02/07	11	42.75	0	0.00	43.90	11	25,760	0.04%
2022/01/26	47	41.54	7	41.34	41.60	40	25,716	0.16%
2022/01/25	20	41.91	64	41.70	40.80	-44	26,178	-0.17%
2022/01/24	2	42.60	2	42.25	42.80	0	26,203	0.00%
2022/01/21	3	43.77	0	0.00	42.55	3	26,324	0.01%
2022/01/20	2	44.55	4	44.40	44.45	-2	26,539	-0.01%
2022/01/19	17	44.50	23	45.13	44.80	-6	27,174	-0.02%
2022/01/18	8	45.81	2	45.60	44.80	6	27,675	0.02%
2022/01/17	3	45.68	5	45.64	45.60	-2	27,640	-0.01%
2022/01/14	13	44.75	6	44.40	44.15	7	27,650	0.03%
2022/01/13	5	45.60	8	45.66	45.65	-3	27,830	-0.01%
2022/01/12	1	46.40	1	47.35	46.00	0	28,004	0.00%
2022/01/11	3	46.60	1	46.45	46.50	2	27,968	0.01%
2022/01/10	11	48.41	11	48.50	48.70	0	27,612	0.00%
2022/01/07	4	49.38	6	48.93	47.75	-2	27,341	-0.01%
2022/01/06	5	50.04	4	49.68	49.60	1	26,889	0.00%
2022/01/05	3	51.37	22	50.77	50.40	-19	26,623	-0.07%
2022/01/04	31	51.26	13	51.54	52.10	18	26,245	0.07%
2022/01/03	379	50.62	164	50.64	50.70	215	25,790	0.83%	大買/大賣/鉅額交易
2021/12/30	64	51.58	60	51.34	50.30	4	25,335	0.02%
2021/12/29	8	51.15	5	50.30	50.60	3	24,493	0.01%
2021/12/28	7	50.30	11	50.31	50.00	-4	24,195	-0.02%
2021/12/27	27	51.31	32.1	51.13	51.70	-5.1	23,728	-0.02%
2021/12/24	48	50.43	54	49.94	49.40	-6	22,652	-0.03%
2021/12/23	71.1	49.73	61	50.09	49.90	10.1	21,538	0.05%
2021/12/22	27	45.59	60	46.45	47.35	-33	18,101	-0.18%
2021/12/21	21	43.83	22	43.46	43.05	-1	17,170	-0.01%
2021/12/20	8	45.67	14	45.69	45.15	-6	16,748	-0.04%
2021/12/17	11	46.44	5	45.57	45.40	6	16,239	0.04%
2021/12/16	93	46.47	82	46.36	46.25	11	15,573	0.07%
2021/12/15	45	43.15	27	43.66	43.80	18	13,999	0.13%
2021/12/14	5	40.44	2	40.83	40.80	3	12,584	0.02%
2021/12/13	7	40.55	113	41.50	42.25	-106	11,852	-0.89%	大賣/鉅額交易
2021/12/10	11	39.47	7	39.64	38.45	4	10,891	0.04%
2021/12/09	13	38.41	15	38.57	38.30	-2	10,460	-0.02%
2021/12/08	1	39.50	1	38.30	38.20	0	10,373	0.00%
2021/12/07	18	38.70	20	38.59	39.10	-2	10,132	-0.02%
2021/12/06	13	36.53	5	37.05	37.20	8	9,605	0.08%
2021/12/03	11	36.24	0	0.00	36.20	11	9,602	0.11%
2021/12/02	5	36.45	0	0.00	35.65	5	9,638	0.05%
2021/11/30	12	36.28	19	36.01	36.25	-7	9,693	-0.07%
2021/11/29	10	35.09	15	35.07	35.45	-5	9,748	-0.05%
2021/11/26	21	36.59	9	36.49	35.75	12	9,817	0.12%
2021/11/25	13	37.74	4	38.00	37.10	9	9,738	0.09%
2021/11/24	12	36.60	16	37.33	38.05	-4	9,614	-0.04%
2021/11/23	2	37.20	4	37.48	36.85	-2	9,542	-0.02%
2021/11/22	3	37.60	9	37.86	37.70	-6	9,567	-0.06%
2021/11/19	16	37.46	11	37.86	37.35	5	9,684	0.05%
2021/11/18	5	37.75	15	37.77	37.55	-10	9,701	-0.10%
2021/11/17	11	37.27	33	37.37	37.15	-22	9,687	-0.23%
2021/11/16	68	37.92	38	37.84	37.30	30	9,737	0.31%
2021/11/15	10	38.29	7	38.03	38.40	3	9,596	0.03%
2021/11/12	4	37.16	3	37.77	37.20	1	9,510	0.01%
2021/11/11	2	37.05	1	37.15	36.55	1	9,519	0.01%
2021/11/10	17	37.80	51	37.89	37.30	-34	9,529	-0.36%
2021/11/09	22	37.46	51	37.42	37.70	-29	9,481	-0.31%
2021/11/08	8	35.42	9	35.61	35.50	-1	9,209	-0.01%
2021/11/05	8	34.45	7	34.40	34.40	1	9,380	0.01%
2021/11/04	2	35.20	3	35.37	35.25	-1	9,424	-0.01%
2021/11/03	4	35.80	2	35.65	35.20	2	9,455	0.02%
2021/11/02	37	37.19	41	37.92	35.45	-4	9,494	-0.04%
2021/11/01	23	36.69	24	37.23	36.80	-1	9,020	-0.01%
2021/10/29	32	36.71	40	37.09	36.80	-8	8,881	-0.09%
2021/10/28	41	36.87	26	36.77	36.30	15	8,571	0.18%
2021/10/27	73	36.61	69	36.93	36.30	4	8,202	0.05%
2021/10/26	15	36.37	22	36.94	37.25	-7	7,558	-0.09%
2021/10/25	4	34.09	5	34.22	33.90	-1	7,035	-0.01%
2021/10/22	4	35.03	3	35.27	34.80	1	7,167	0.01%
2021/10/21	10	35.21	9	34.73	35.30	1	7,157	0.01%
2021/10/20	25.8	34.86	16	34.44	35.30	9.8	7,123	0.14%
2021/10/19	9	33.61	11	33.35	33.00	-2	6,882	-0.03%
2021/10/18	0	0.00	1	32.00	32.20	-1	6,882	-0.01%
2021/10/15	0	0.00	4	31.53	31.85	-4	7,015	-0.06%
2021/10/13	2	30.00	2	30.00	29.90	0	7,365	0.00%
2021/10/12	5	30.89	1	30.80	30.75	4	7,493	0.05%
2021/10/08	2	31.75	3	32.85	31.30	-1	7,645	-0.01%
2021/10/07	2	30.90	4	31.55	31.65	-2	7,809	-0.03%
2021/10/04	0	0.00	9	29.20	29.00	-9	9,871	-0.09%
2021/10/01	2	31.25	1	30.70	30.45	1	10,423	0.01%
2021/09/30	0	0.00	11	31.89	32.15	-11	11,451	-0.10%
2021/09/29	2	31.23	2	31.73	31.30	0	11,934	0.00%
2021/09/28	2	32.70	0	0.00	32.35	2	12,399	0.02%
2021/09/27	1	33.60	5	33.34	33.25	-4	12,598	-0.03%
2021/09/24	3	32.62	3	32.93	32.70	0	12,832	0.00%
2021/09/23	0	0.00	1	32.45	32.05	-1	13,219	-0.01%
2021/09/22	0	0.00	1	31.45	31.50	-1	13,700	-0.01%
2021/09/17	0	0.00	1	32.25	32.35	-1	15,407	-0.01%
2021/09/16	2	33.10	22	32.96	32.65	-20	15,957	-0.13%
2021/09/15	20	32.54	1	32.50	32.60	19	16,277	0.12%
2021/09/13	0	0.00	1	32.80	32.65	-1	16,735	-0.01%
2021/09/08	1	32.95	1	32.80	32.05	0	17,334	0.00%
2021/09/07	8	33.36	0	0.00	33.45	8	17,836	0.04%
2021/09/06	3	34.10	2	34.20	33.45	1	18,298	0.01%
2021/09/03	4	34.89	2	34.90	34.90	2	18,328	0.01%
2021/09/02	4	34.76	1	35.05	34.45	3	18,386	0.02%
2021/09/01	12	35.95	4	36.55	35.80	8	18,456	0.04%
2021/08/31	14	36.20	12	35.95	35.95	2	18,438	0.01%
2021/08/30	1	36.30	1	36.00	35.90	0	18,637	0.00%
2021/08/27	15	36.47	12	35.75	35.65	3	18,817	0.02%
2021/08/26	11	36.10	15	36.71	36.85	-4	19,040	-0.02%
2021/08/25	0	0.00	8	35.74	36.10	-8	19,122	-0.04%
2021/08/24	16	35.81	4	35.13	34.25	12	19,301	0.06%
2021/08/23	16	34.65	2	34.65	34.90	14	19,627	0.07%
2021/08/20	9	33.09	5	32.94	34.05	4	19,925	0.02%
2021/08/19	27	33.06	7	33.49	32.50	20	20,009	0.10%
2021/08/18	1	32.00	1	31.10	34.45	0	20,301	0.00%
2021/08/17	6	32.91	2	34.25	31.80	4	20,427	0.02%
2021/08/16	3	34.23	6	35.14	34.10	-3	20,432	-0.01%
2021/08/13	3	37.67	3	37.03	35.80	0	20,452	0.00%
2021/08/12	3	38.35	1	38.10	38.25	2	20,523	0.01%
2021/08/11	27	38.40	14	38.39	38.95	13	20,594	0.06%
2021/08/10	10	37.67	13	37.76	37.65	-3	20,667	-0.01%
2021/08/09	8	38.13	8	37.86	37.05	0	20,854	0.00%
2021/08/06	58	37.91	14	37.70	37.60	44	21,081	0.21%
2021/08/05	9	36.88	80	36.53	36.60	-71	21,273	-0.33%
2021/08/04	4	37.75	6	37.75	37.45	-2	21,764	-0.01%
2021/08/03	3	38.00	1	38.15	37.65	2	22,054	0.01%
2021/08/02	3	37.58	2	37.95	38.00	1	22,273	0.00%
2021/07/30	3	38.75	3	38.35	37.90	0	22,477	0.00%
2021/07/29	4	38.50	4	37.90	38.40	0	22,689	0.00%
2021/07/28	6	38.58	7	37.48	38.10	-1	22,900	0.00%
2021/07/27	18	41.35	15	39.99	39.65	3	23,195	0.01%
2021/07/26	12	41.68	21	41.67	41.60	-9	23,492	-0.04%
2021/07/23	16	39.90	10	39.89	40.05	6	24,314	0.02%
2021/07/22	1	38.55	10	38.89	38.90	-9	24,927	-0.04%
2021/07/21	6	38.38	14	38.76	37.75	-8	25,844	-0.03%
2021/07/20	19	38.28	9	38.53	37.75	10	25,772	0.04%
2021/07/19	7	40.17	8	39.80	39.80	-1	25,664	0.00%
2021/07/16	13	41.05	15	41.13	40.50	-2	25,559	-0.01%
2021/07/15	6	40.93	6	41.29	40.90	0	25,443	0.00%
2021/07/14	15.1	40.88	2	40.30	40.45	13.1	25,327	0.05%
2021/07/13	50	43.84	26	43.32	41.35	24	25,095	0.10%
2021/07/12	31	42.79	49	42.57	43.15	-18	24,316	-0.07%
2021/07/09	25	41.98	22	42.56	41.20	3	23,498	0.01%
2021/07/08	32	41.72	23	41.99	42.40	9	22,982	0.04%
2021/07/07	31	41.48	22	41.69	40.80	9	22,452	0.04%
2021/07/06	3	41.80	12	42.83	43.00	-9	21,586	-0.04%
2021/07/05	8	38.36	19.1	38.73	39.10	-11.1	21,259	-0.05%
2021/07/02	22	37.51	12	37.73	37.60	10	21,926	0.05%
2021/07/01	8	37.59	5	36.83	36.90	3	21,974	0.01%
2021/06/30	51	38.40	73	38.53	38.15	-22	21,976	-0.10%
2021/06/29	60	39.29	51	37.98	37.25	9	21,852	0.04%
2021/06/28	85	40.90	118	39.76	39.75	-33	21,547	-0.15%	大賣/
2021/06/25	7	37.29	25	39.15	39.80	-18	20,099	-0.09%
2021/06/24	12.1	35.79	10	36.05	36.20	2.1	19,674	0.01%
2021/06/23	4.2	34.60	20	35.19	35.80	-15.8	19,435	-0.08%
2021/06/22	1	33.80	5	34.42	33.40	-4	19,356	-0.02%
2021/06/21	21	34.43	1	34.15	34.05	20	19,369	0.10%
2021/06/18	19	36.82	16	36.32	35.85	3	19,561	0.02%
2021/06/17	30	36.10	23	36.17	36.30	7	21,100	0.03%
2021/06/16	13	36.16	16	35.95	35.25	-3	22,480	-0.01%
2021/06/15	6	34.88	16	36.06	36.55	-10	23,594	-0.04%
2021/06/11	104	34.04	101	33.24	33.25	3	24,009	0.01%	大買/大賣/
2021/06/10	4	33.26	0	0.00	33.20	4	24,903	0.02%
2021/06/09	14	33.97	4	34.49	33.25	10	25,010	0.04%
2021/06/08	5	34.87	2	34.85	34.75	3	24,966	0.01%
2021/06/07	13	34.74	31	35.00	34.30	-18	24,939	-0.07%
2021/06/04	26	36.31	7	36.67	36.10	19	24,757	0.08%
2021/06/03	26	36.87	14	36.76	36.20	12	24,630	0.05%
2021/06/02	3	36.00	18	35.99	35.40	-15	24,417	-0.06%
2021/06/01	14	36.80	8	36.96	36.70	6	24,292	0.02%
2021/05/31	14	36.06	39	36.47	36.40	-25	24,079	-0.10%
2021/05/28	17	33.48	8	32.93	33.80	9	24,205	0.04%
2021/05/27	125	30.91	120	30.75	30.75	5	24,751	0.02%	大買/大賣/
2021/05/26	13	30.13	12.3	29.99	30.40	0.7	24,713	0.00%
2021/05/24	4	27.88	9	28.28	28.35	-5	24,247	-0.02%
2021/05/21	9	27.73	11	27.91	27.90	-2	24,179	-0.01%
2021/05/20	9	27.93	8	27.28	26.65	1	24,303	0.00%
2021/05/19	5	27.56	1	27.45	27.65	4	24,174	0.02%
2021/05/18	15	27.42	16	27.43	28.15	-1	24,050	0.00%
2021/05/14	1	29.90	1	28.00	28.40	0	23,502	0.00%
2021/05/13	20	30.55	0	0.00	29.85	20	23,224	0.09%
2021/05/12	20.1	31.59	24	31.04	30.40	-4	22,926	-0.02%
2021/05/11	44	31.88	5	32.42	32.10	39	22,378	0.17%
2021/05/10	16	36.07	1	35.30	35.30	15	22,094	0.07%
2021/05/07	12	35.04	9	35.11	36.95	3	21,966	0.01%
2021/05/06	5	35.03	10	34.96	34.30	-5	21,867	-0.02%
2021/05/05	23	36.25	11	36.06	34.45	12	21,673	0.06%
2021/05/04	16	39.60	34	38.85	36.10	-18	21,592	-0.08%
2021/05/03	30	39.84	26	39.87	38.70	4	21,235	0.02%
2021/04/29	86	46.36	29	45.79	42.95	57	20,791	0.27%
2021/04/28	7	43.15	15	43.95	45.10	-8	19,829	-0.04%
2021/04/27	24	42.71	9	42.31	41.00	15	19,229	0.08%
2021/04/26	1	39.90	0	0.00	39.90	1	18,422	0.01%
2021/04/23	1	35.60	0	0.00	36.30	1	18,508	0.01%
2021/04/16	0	0.00	1	36.10	36.40	-1	20,088	0.00%
2021/04/14	0	0.00	40	33.51	35.10	-40	20,395	-0.20%
2021/04/13	6	38.38	4	38.83	37.00	2	20,488	0.01%
2021/04/12	4	36.30	2	34.90	38.00	2	20,566	0.01%
2021/04/09	1	37.80	7	37.80	37.80	-6	20,758	-0.03%
2021/04/08	13	41.67	13	40.76	41.95	0	20,895	0.00%
2021/04/07	0	0.00	1	38.80	38.90	-1	19,783	-0.01%
2021/04/06	1	34.50	1	34.75	35.40	0	19,602	0.00%
2021/04/01	10	31.22	5	31.24	32.20	5	19,483	0.03%
2021/03/31	10	29.08	0	0.00	29.30	10	19,341	0.05%
2021/03/30	1	29.00	2	28.80	29.30	-1	19,307	-0.01%
2021/03/29	12	26.79	1	26.95	26.95	11	19,141	0.06%
2021/03/26	11	26.00	13	26.00	26.20	-2	19,240	-0.01%
2021/03/25	15	26.34	0	0.00	25.75	15	19,364	0.08%
2021/03/24	5	25.05	0	0.00	25.30	5	20,185	0.02%
2021/03/23	10	25.05	14	24.21	24.45	-4	20,830	-0.02%
2021/03/22	40	27.24	33	27.00	26.00	7	20,580	0.03%
2021/03/19	59	25.08	67	24.33	25.55	-8	19,048	-0.04%
2021/03/18	226	22.58	206	22.54	23.25	20	17,938	0.11%	大買/大賣/
2021/03/17	53	20.25	54	20.69	21.15	-1	16,444	-0.01%
2021/03/16	69	19.89	38	19.44	19.25	31	15,750	0.20%
2021/03/15	16	18.55	9	18.47	18.50	7	14,969	0.05%
2021/03/12	2	18.05	1	17.75	17.90	1	15,063	0.01%
2021/03/11	1	17.30	18	17.52	17.70	-17	15,623	-0.11%
2021/03/08	9	16.96	3	16.73	16.80	6	17,152	0.03%
2021/03/05	1	17.45	2	17.40	17.30	-1	17,645	-0.01%
2021/03/04	7	17.35	2	17.43	17.35	5	17,670	0.03%
2021/03/03	38	18.21	22	18.53	17.80	16	17,605	0.09%
2021/03/02	13	19.38	17	18.93	19.45	-4	17,445	-0.02%
2021/02/26	8	17.84	6	17.95	17.85	2	16,612	0.01%
2021/02/25	23	17.80	15	17.55	17.55	8	16,460	0.05%
2021/02/24	27	17.88	0	0.00	17.50	27	16,430	0.16%
2021/02/23	2	17.55	0	0.00	17.50	2	16,298	0.01%
2021/02/22	17	17.89	4	18.00	17.70	13	16,355	0.08%
2021/02/19	11	17.01	19	17.12	17.25	-8	16,104	-0.05%
2021/02/18	0	0.00	6	16.85	16.85	-6	16,065	-0.04%
2021/02/17	0	0.00	12	16.60	16.60	-12	15,983	-0.08%
2021/02/05	3	16.00	0	0.00	15.80	3	15,950	0.02%
2021/02/03	12	16.20	5	16.50	16.10	7	16,018	0.04%
2021/02/02	5	16.20	0	0.00	16.15	5	16,054	0.03%
2021/01/29	20	16.99	11	16.60	16.50	9	16,124	0.06%
2021/01/28	11	16.84	20	17.08	17.05	-9	16,239	-0.06%
2021/01/27	2	16.75	7	16.74	16.65	-5	16,178	-0.03%
2021/01/26	8	16.43	8	16.71	16.25	0	16,403	0.00%
2021/01/20	23	17.19	15	16.88	16.40	8	15,875	0.05%
2021/01/19	14	17.47	20	17.64	17.55	-6	15,684	-0.04%
2021/01/18	9	17.13	9	17.29	17.20	0	15,497	0.00%
2021/01/15	18	17.83	6	17.93	17.80	12	15,367	0.08%
2021/01/14	13	17.83	11	17.74	18.25	2	15,141	0.01%
2021/01/13	3	17.77	6	17.60	17.45	-3	14,972	-0.02%
2021/01/12	11	17.53	2	17.90	17.10	9	14,844	0.06%
2021/01/11	15	17.53	26	17.67	18.25	-11	14,511	-0.08%
2021/01/08	9	16.71	1	16.85	16.75	8	14,277	0.06%
2021/01/07	3	16.70	28	16.62	16.70	-25	14,733	-0.17%
2021/01/06	16	16.14	0	0.00	16.00	16	14,688	0.11%
2021/01/05	18	16.62	6	16.85	16.55	12	14,508	0.08%
2021/01/04	16	16.46	27	16.75	16.95	-11	14,338	-0.08%
2020/12/31	13	16.38	13	16.55	16.30	0	13,928	0.00%
2020/12/30	6	16.15	6	16.40	16.15	0	13,640	0.00%
2020/12/29	8	16.16	2	16.10	16.15	6	13,589	0.04%
2020/12/28	8	15.98	22	16.12	16.15	-14	13,565	-0.10%
2020/12/25	13	16.26	6	16.35	16.50	7	13,417	0.05%
2020/12/24	6	16.24	11	16.12	16.30	-5	13,307	-0.04%
2020/12/23	9	15.80	15	15.99	15.85	-6	13,152	-0.05%
2020/12/22	8	15.84	4	16.41	15.70	4	13,100	0.03%
2020/12/21	0	0.00	1	16.70	16.55	-1	12,998	-0.01%
2020/12/18	17	17.15	20	17.10	16.70	-3	13,098	-0.02%
2020/12/17	13	16.94	19	15.75	17.35	-6	12,820	-0.05%
2020/12/16	3	15.85	1	15.95	15.80	2	12,522	0.02%
2020/12/15	0	0.00	3	16.25	15.80	-3	12,475	-0.02%
2020/12/14	5	16.52	31	16.10	16.20	-26	12,329	-0.21%
2020/12/11	0	0.00	20	15.00	15.30	-20	11,888	-0.17%
2020/12/10	12	15.48	30	15.65	15.45	-18	11,707	-0.15%
2020/12/09	24	15.46	22	15.35	15.35	2	11,550	0.02%
2020/12/08	23	15.95	0	0.00	15.80	23	11,360	0.20%
2020/12/07	37	15.09	33	14.94	16.00	4	11,045	0.04%
2020/12/04	20	15.19	28	15.40	15.50	-8	10,384	-0.08%
2020/12/03	87	15.24	54	15.06	15.15	33	10,014	0.33%
2020/12/02	91	14.34	65	14.25	14.60	26	9,500	0.27%
2020/12/01	32	13.66	5	13.78	14.20	27	8,759	0.31%
2020/11/30	6	12.66	6	12.90	12.95	0	8,208	0.00%
2020/11/26	2	12.95	31	12.91	12.35	-29	8,290	-0.35%
2020/11/24	1	11.95	5	12.05	11.90	-4	7,777	-0.05%
2020/11/20	35	11.99	5	12.05	11.85	30	7,713	0.39%
2020/11/19	10	11.85	25	11.95	11.95	-15	7,714	-0.19%
2020/11/18	0	0.00	1	11.60	11.50	-1	7,661	-0.01%
2020/11/17	10	11.60	5	11.65	11.70	5	7,784	0.06%
2020/11/12	6	11.49	1	11.25	11.40	5	7,793	0.06%
2020/11/11	0	0.00	1	11.90	12.00	-1	7,663	-0.01%
2020/11/09	5	11.95	0	0.00	11.95	5	7,582	0.07%
2020/11/06	5	12.05	0	0.00	12.15	5	7,633	0.07%
2020/11/05	2	12.55	3	12.45	12.40	-1	7,524	-0.01%
2020/11/04	1	12.05	6	12.28	12.15	-5	7,283	-0.07%
2020/11/03	6	12.13	1	12.65	12.05	5	7,167	0.07%
2020/10/29	1	11.60	0	0.00	11.90	1	6,819	0.01%
2020/10/28	0	0.00	6	11.83	11.55	-6	6,764	-0.09%
2020/10/27	0	0.00	1	12.00	11.85	-1	6,709	-0.01%
2020/10/26	5	12.15	0	0.00	11.95	5	6,669	0.07%
2020/10/21	0	0.00	80	12.10	12.05	-80	6,496	-1.23%
2020/10/19	81	11.97	0	0.00	12.25	81	6,340	1.28%
2020/10/15	4	12.35	26	12.40	12.40	-22	5,884	-0.37%
2020/10/14	26	11.21	32	11.30	11.30	-6	5,207	-0.12%
2020/10/08	1	10.50	2	10.50	10.45	-1	5,104	-0.02%
2020/10/07	12	10.52	10	10.55	10.55	2	5,218	0.04%
2020/09/29	0	0.00	2	10.05	10.05	-2	5,539	-0.04%
2020/09/28	1	9.95	2	9.98	10.20	-1	5,547	-0.02%
2020/09/25	29	10.05	29	9.88	9.73	0	5,558	0.00%
2020/09/24	3	10.03	1	10.35	9.90	2	5,572	0.04%
2020/09/23	53	10.94	30	10.95	10.50	23	5,481	0.42%
2020/09/22	215	11.76	233	11.81	11.50	-18	5,275	-0.34%	大買/大賣/
2020/09/21	22	11.43	0	0.00	12.00	22	4,595	0.48%
2020/09/18	1	10.60	1	10.70	10.95	0	4,053	0.00%
2020/09/17	1	10.85	1	10.75	10.50	0	3,951	0.00%
2020/09/16	1	10.30	0	0.00	10.40	1	3,812	0.03%
2020/09/14	3	10.30	0	0.00	10.10	3	3,746	0.08%
2020/09/10	0	0.00	10	10.20	10.10	-10	3,634	-0.28%
2020/09/07	10	10.30	84	10.32	10.15	-74	3,584	-2.06%
2020/09/03	40	10.27	0	0.00	10.10	40	3,464	1.15%
2020/09/02	44	10.11	0	0.00	10.05	44	3,440	1.28%
2020/09/01	7	10.25	2	9.99	10.35	5	3,458	0.14%
2020/08/24	0	0.00	2	9.96	9.75	-2	3,292	-0.06%
2020/08/21	0	0.00	3	9.83	9.86	-3	3,349	-0.09%
2020/08/19	15	9.74	10	9.71	9.58	5	3,148	0.16%
2020/08/17	0	0.00	0	9.35	9.42	0	3,046	0.00%
2020/08/12	0	0.00	5	9.29	9.47	-5	2,993	-0.17%
2020/08/10	0	0.00	5	9.15	9.07	-5	2,871	-0.17%
2020/08/06	5	9.17	0	0.00	9.13	5	2,864	0.17%
2020/08/05	0	0.00	5	9.39	9.29	-5	2,857	-0.17%
2020/07/23	5	9.26	0	0.00	9.28	5	2,798	0.18%
2020/07/22	0	0.00	5	9.39	9.35	-5	2,797	-0.18%
2020/07/21	5	9.28	0	0.00	9.20	5	2,765	0.18%
2020/07/20	0	0.00	25	9.11	9.20	-25	2,543	-0.98%
2020/07/17	10	9.05	46	9.05	9.01	-36	2,529	-1.42%
2020/07/14	5	9.54	0	0.00	9.51	5	2,461	0.20%
2020/07/13	0	0.00	5	9.92	10.00	-5	2,334	-0.21%
2020/07/09	25	9.42	0	0.00	9.34	25	1,934	1.29%
2020/07/03	5	9.12	0	0.00	9.44	5	1,763	0.28%
2020/07/02	5	9.30	0	0.00	9.23	5	1,668	0.30%
2020/07/01	26	8.48	5	8.78	9.10	21	1,598	1.31%
2020/06/30	0	0.00	5	8.62	8.63	-5	1,448	-0.35%
2020/06/11	5	7.90	0	0.00	7.90	5	1,374	0.36%
2020/06/09	5	8.28	11	8.32	8.19	-6	1,376	-0.44%
2020/06/08	11	7.80	10	7.93	8.54	1	1,319	0.08%
2020/06/03	10	7.75	0	0.00	7.76	10	1,200	0.83%
2020/05/29	1	7.96	1	7.72	7.50	0	1,105	0.00%
2020/05/28	0	0.00	5	7.86	7.86	-5	1,033	-0.48%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/04/07	0	0.00	5	6.20	6.16	-5	829	-0.60%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/27	0	5.82	0	0.00	5.82	0	913	0.00%
2020/03/18	0	0.00	5	5.58	5.59	-5	983	-0.51%
2020/03/17	15	5.74	15	5.82	5.68	0	985	0.00%
2020/03/16	5	6.30	3	6.23	6.17	2	970	0.21%
2020/03/09	5	7.95	0	0.00	7.92	5	1,085	0.46%
2020/03/02	0	8.10	0	0.00	8.10	0	1,242	0.00%
2020/02/26	0	8.35	0	0.00	8.40	0	1,286	0.00%
2020/02/25	5	8.40	0	0.00	8.45	5	1,286	0.39%
2020/02/14	5	8.50	0	0.00	8.49	5	1,317	0.38%
2020/01/31	0	0.00	42	8.60	8.77	-42	1,299	-3.23%
2020/01/15	0	0.00	6	9.73	9.84	-6	1,273	-0.47%
2020/01/14	2	9.46	0	0.00	9.43	2	1,218	0.16%
2020/01/13	6	9.45	0	0.00	9.40	6	1,205	0.50%
2020/01/06	20	9.76	0	0.00	9.76	20	1,147	1.74%
2019/12/17	0	0.00	3	10.10	9.92	-3	906	-0.33%
2019/12/06	3	9.81	3	9.82	9.88	0	843	0.00%
2019/12/05	3	9.98	14	10.13	9.98	-11	820	-1.34%
2019/11/29	0	0.00	3	9.61	9.51	-3	671	-0.45%
2019/11/28	0	0.00	2	9.81	9.65	-2	654	-0.31%
2019/11/27	3	9.70	4	9.62	9.65	-1	559	-0.18%
2019/11/26	1	9.50	6	9.18	9.46	-5	516	-0.97%
2019/11/21	5	8.91	0	0.00	8.95	5	460	1.09%
2019/11/15	2	9.05	15	9.07	9.04	-13	489	-2.65%
2019/11/12	22	8.95	0	0.00	8.97	22	493	4.46%
2019/11/11	5	8.55	5	8.59	8.47	0	480	0.00%
2019/11/06	0	0.00	1	8.82	8.83	-1	487	-0.21%
2019/10/29	5	8.80	0	0.00	8.76	5	526	0.95%
2019/10/23	0	0.00	5	9.06	8.96	-5	542	-0.92%
2019/10/17	0	0.00	1	8.87	8.84	-1	527	-0.19%
2019/10/16	0	0.00	3	8.79	8.82	-3	524	-0.57%
2019/10/14	0	0.00	5	8.61	8.57	-5	521	-0.96%
2019/10/02	1	8.54	0	0.00	8.56	1	534	0.19%
2019/10/01	6	8.43	0	0.00	8.47	6	538	1.12%
2019/09/27	2	8.68	0	0.00	8.51	2	540	0.37%
2019/09/25	12	8.96	3	8.86	8.86	9	540	1.66%
2019/09/23	0	0.00	1	9.22	9.18	-1	533	-0.19%
2019/09/20	1	9.17	6	9.27	9.14	-5	525	-0.95%
2019/09/19	0	0.00	6	9.16	9.22	-6	513	-1.17%
2019/08/16	0	0.00	5	8.21	8.25	-5	485	-1.03%
2019/08/15	2	7.93	2	7.97	7.95	0	473	0.00%
2019/08/14	5	8.12	0	0.00	8.05	5	474	1.05%
2019/07/19	6	9.05	0	0.00	9.06	6	527	1.14%
2019/07/15	10	9.19	4	9.11	9.12	6	551	1.09%
2019/07/09	4	9.27	4	9.22	9.19	0	637	0.00%
2019/07/05	6	9.30	0	0.00	9.34	6	661	0.91%
2019/07/02	0	0.00	4	9.35	9.32	-4	691	-0.58%
2019/07/01	4	9.40	0	0.00	9.35	4	707	0.57%
2019/06/21	1	9.42	1	9.45	9.42	0	746	0.00%
2019/06/18	0	0.00	0	9.00	9.02	0	775	0.00%
2019/06/04	0	0.00	2	9.05	9.01	-2	1,413	-0.14%
2019/06/03	2	9.00	0	0.00	9.00	2	1,439	0.14%
2019/05/13	1	9.52	10	9.61	9.40	-9	1,860	-0.48%
2019/05/06	1	10.15	1	10.25	10.05	0	1,866	0.00%
2019/04/30	0	0.00	3	10.10	10.25	-3	1,870	-0.16%
2019/04/25	1	10.50	1	10.60	10.60	0	1,879	0.00%
2019/04/24	7	10.60	0	0.00	10.50	7	1,876	0.37%
2019/04/22	0	0.00	2	10.80	10.75	-2	1,879	-0.11%
2019/04/18	2	10.95	0	0.00	10.55	2	1,948	0.10%
2019/04/17	1	10.95	1	11.15	10.90	0	1,936	0.00%
2019/04/16	6	11.05	5	10.90	11.05	1	1,916	0.05%
2019/04/11	3	10.75	0	0.00	10.70	3	1,867	0.16%
2019/04/10	3	10.60	3	10.65	10.70	0	1,860	0.00%
2019/04/09	5	10.50	3	10.50	10.50	2	1,859	0.11%
2019/04/08	3	10.65	0	0.00	10.60	3	1,860	0.16%
2019/04/03	1	10.55	0	0.00	10.60	1	1,847	0.05%
2019/04/01	0	0.00	0	10.30	10.35	0	1,846	0.00%
2019/03/21	1	10.85	0	0.00	10.90	1	2,021	0.05%
2019/03/20	0	0.00	6	10.80	10.85	-6	2,014	-0.30%
2019/03/18	1	10.85	0	0.00	10.90	1	2,071	0.05%
2019/03/15	2	10.93	30	11.00	11.05	-28	2,071	-1.35%
2019/03/14	32	11.69	0	0.00	11.45	32	1,864	1.72%
2019/03/13	3	11.65	3	12.05	11.60	0	1,866	0.00%
2019/03/12	10	12.15	0	0.00	11.80	10	1,863	0.54%
2019/03/11	0	0.00	1	11.75	11.85	-1	1,734	-0.06%
2019/03/08	0	0.00	14	11.54	12.00	-14	1,706	-0.82%
2019/03/06	1	11.35	0	0.00	11.45	1	1,629	0.06%
2019/03/05	1	11.35	4	11.51	11.30	-3	1,589	-0.19%
2019/03/04	2	11.35	5	10.95	11.25	-3	1,493	-0.20%
2019/02/25	5	10.93	0	0.00	10.85	5	1,429	0.35%
2019/02/22	6	10.78	0	0.00	10.70	6	1,403	0.43%
2019/02/21	1	10.50	3	10.60	10.60	-2	1,376	-0.15%
2019/02/19	0	10.40	0	0.00	10.40	0	1,377	0.00%
2019/02/18	12	10.70	0	0.00	10.55	12	1,369	0.88%
2019/02/15	0	0.00	1	10.20	10.25	-1	1,309	-0.08%
2019/02/13	0	10.20	0	0.00	10.25	0	1,317	0.00%
2019/02/12	0	10.10	0	0.00	10.15	0	1,309	0.00%
2019/02/11	0	10.05	0	0.00	10.05	0	1,299	0.00%
2019/01/24	0	10.15	0	0.00	10.10	0	1,268	0.00%
2019/01/23	0	0.00	1	10.15	10.10	-1	1,262	-0.08%
2019/01/11	2	10.75	0	0.00	10.40	2	1,273	0.16%
2018/12/19	0	0.00	0	10.50	10.55	0	1,202	0.00%
2018/12/03	2	10.25	1	10.10	10.10	1	850	0.12%
2018/11/21	6	9.27	6	9.25	9.16	0	773	0.00%
2018/11/19	6	9.00	6	9.03	9.11	0	808	0.00%
2018/11/16	0	0.00	12	8.79	8.81	-12	863	-1.39%
2018/11/12	0	0.00	6	8.60	8.46	-6	912	-0.66%
2018/11/09	6	8.50	6	8.55	8.51	0	917	0.00%
2018/11/07	0	0.00	6	8.41	8.57	-6	943	-0.64%
2018/11/06	6	8.40	0	0.00	8.33	6	974	0.62%
2018/11/05	6	8.40	6	8.43	8.43	0	1,002	0.00%
2018/11/02	1	8.62	0	0.00	8.54	1	1,047	0.10%
2018/11/01	5	8.43	12	8.34	8.43	-7	1,051	-0.67%
2018/10/29	9	8.01	9	8.02	8.03	0	1,038	0.00%
2018/10/26	6	7.80	6	7.88	7.85	0	1,032	0.00%
2018/10/25	6	7.92	0	0.00	7.77	6	1,033	0.58%
2018/10/24	6	8.45	0	0.00	8.54	6	1,009	0.59%
2018/10/22	0	0.00	6	8.50	8.68	-6	1,013	-0.59%
2018/10/19	6	8.48	6	8.50	8.48	0	1,019	0.00%
2018/10/18	0	0.00	3	8.70	8.67	-3	1,015	-0.30%
2018/10/17	6	8.63	9	8.72	8.69	-3	1,019	-0.29%
2018/10/16	6	8.61	0	0.00	8.61	6	1,019	0.59%
2018/10/12	66	8.41	48	8.45	8.51	18	1,034	1.74%
2018/10/11	0	0.00	24	8.65	8.64	-24	1,004	-2.39%
2018/10/09	23	9.69	10	9.70	9.60	13	972	1.34%
2018/10/05	27	9.90	24	9.98	9.89	3	965	0.31%
2018/10/03	4	10.40	0	0.00	10.40	4	933	0.43%
2018/10/01	4	10.55	4	10.60	10.50	0	942	0.00%
2018/09/27	4	10.35	8	10.40	10.35	-4	954	-0.42%
2018/09/26	4	10.25	4	10.35	10.35	0	959	0.00%
2018/09/20	4	10.40	5	10.42	10.25	-1	974	-0.10%
2018/09/19	0	0.00	5	10.45	10.40	-5	979	-0.51%
2018/09/18	5	10.35	0	0.00	10.35	5	978	0.51%
2018/09/12	0	0.00	8	10.35	10.35	-8	1,055	-0.76%
2018/09/10	24	10.06	16	10.15	10.10	8	1,114	0.72%
2018/09/07	10	10.35	10	10.41	10.35	0	1,112	0.00%
2018/09/05	8	10.94	0	0.00	10.70	8	1,182	0.68%
2018/08/27	3	11.20	3	11.25	11.20	0	1,549	0.00%
2018/08/23	2	11.63	8	11.61	11.70	-6	1,561	-0.38%
2018/08/13	10	10.45	10	10.53	10.50	0	1,501	0.00%
2018/08/10	11	11.10	11	11.15	11.10	0	1,486	0.00%
2018/08/09	1	11.10	0	0.00	11.30	1	1,473	0.07%
2018/08/06	3	10.65	3	10.70	10.70	0	1,531	0.00%
2018/07/20	3	10.75	3	10.80	10.90	0	1,578	0.00%
2018/07/06	5	10.00	5	9.98	10.20	0	1,643	0.00%
2018/07/04	5	10.60	11	10.69	10.55	-6	1,708	-0.35%
2018/07/03	5	10.80	0	0.00	10.70	5	1,726	0.29%
2018/06/14	6	11.48	0	0.00	11.50	6	1,695	0.35%
2018/06/13	21	11.61	20	11.85	11.55	1	1,709	0.06%
2018/06/01	1	10.80	1	10.75	10.60	0	1,363	0.00%
2018/05/28	3	10.05	8	10.21	10.20	-5	1,324	-0.38%
2018/05/25	10	10.00	5	10.05	10.00	5	1,311	0.38%
2018/05/22	3	10.10	30	10.05	10.00	-27	1,403	-1.92%
2018/05/21	0	0.00	3	10.04	10.15	-3	1,408	-0.21%
2018/05/18	30	10.12	0	0.00	10.05	30	1,400	2.14%
2018/05/17	0	0.00	5	9.85	9.92	-5	1,404	-0.36%
2018/05/16	15	9.83	10	9.75	9.60	5	1,411	0.35%
2018/05/15	0	0.00	15	10.27	10.10	-15	1,384	-1.08%
2018/05/14	39	10.34	10	10.40	10.10	29	1,446	2.01%
2018/05/11	0	0.00	2	10.78	10.75	-2	1,416	-0.14%
2018/05/10	8	10.93	20	10.90	10.90	-12	1,416	-0.85%
2018/05/04	0	0.00	1	10.80	10.70	-1	1,455	-0.07%
2018/05/02	0	0.00	0	10.75	10.80	0	1,471	0.00%
2018/04/30	0	0.00	2	10.85	10.85	-2	1,481	-0.14%
2018/04/27	0	0.00	4	10.70	10.65	-4	1,468	-0.27%
2018/04/26	0	0.00	2	10.60	10.60	-2	1,500	-0.13%
2018/04/25	0	0.00	1	10.75	11.00	-1	1,522	-0.07%
2018/04/18	10	11.40	10	11.45	11.40	0	1,607	0.00%
2018/04/17	5	11.40	15	11.52	11.30	-10	1,626	-0.61%
2018/04/16	10	11.60	0	0.00	11.60	10	1,633	0.61%
2018/04/10	0	0.00	1	12.05	12.00	-1	1,840	-0.05%
2018/04/09	0	0.00	1	12.05	12.00	-1	1,872	-0.05%
2018/03/29	0	11.85	0	0.00	11.70	0	2,057	0.00%
2018/03/27	0	11.90	0	0.00	11.90	0	2,196	0.00%
2018/03/26	0	11.80	0	0.00	11.75	0	2,578	0.00%
2018/03/22	0	11.85	0	0.00	11.85	0	2,722	0.00%
2018/03/21	2	12.20	0	0.00	12.00	2	2,885	0.07%
2018/03/20	0	12.15	0	0.00	12.20	0	2,933	0.00%
2018/03/19	0	12.45	0	0.00	12.30	0	3,171	0.00%
2018/03/09	1	13.10	1	13.00	12.90	0	3,342	0.00%
2018/03/08	1	12.90	1	13.10	13.10	0	3,355	0.00%
2018/03/07	15	13.05	15	13.00	12.75	0	3,312	0.00%
2018/03/05	0	12.65	0	0.00	12.65	0	3,683	0.00%
2018/03/02	2	12.80	0	0.00	12.85	2	3,726	0.05%
2018/02/23	2	12.55	0	0.00	12.80	2	3,688	0.05%
2018/02/12	0	0.00	2	11.90	12.05	-2	3,707	-0.05%
2018/02/05	0	13.00	0	0.00	13.00	0	3,609	0.00%
2018/01/31	0	13.25	0	0.00	13.30	0	3,775	0.00%
2018/01/29	1	13.10	0	0.00	13.05	1	3,769	0.03%
2018/01/22	3	13.37	33	13.15	13.25	-30	3,927	-0.76%
2018/01/19	1	13.60	0	0.00	13.50	1	3,934	0.03%
2018/01/17	1	13.55	0	0.00	13.60	1	3,925	0.03%
2018/01/16	1	13.60	0	0.00	13.60	1	3,926	0.03%
2018/01/05	0	0.00	1	14.35	14.45	-1	4,151	-0.02%
2018/01/02	0	0.00	15	14.40	14.25	-15	4,014	-0.37%