飛宏 (2457)-國票-台中券商分點個股進出

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
48.45
漲跌
▼1.50
漲幅
-3.00%
成交量
6,848張
產業
上市電子零組件類股
748人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

飛宏 (2457)籌碼相關－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	48.15	0	0.00	48.45	0	4,334	0.00%
2024/05/09	8	50.93	6	50.00	49.95	2	4,257	0.05%
2024/05/07	0	50.90	0	0.00	51.00	0	4,257	0.00%
2024/05/03	10	52.50	13	51.55	51.50	-3	4,331	-0.07%
2024/05/02	9	52.79	8	52.80	52.80	1	4,380	0.02%
2024/04/30	8	51.63	8	53.40	53.50	0	4,415	0.00%
2024/04/25	1	52.00	2	51.35	51.20	-1	4,328	-0.02%
2024/04/24	3	52.20	3	51.60	52.30	0	4,349	0.00%
2024/04/23	3	51.83	17	51.19	51.00	-14	4,409	-0.32%
2024/04/22	13	52.08	13	51.12	51.00	0	4,457	0.00%
2024/04/19	27	53.70	39	53.18	52.50	-12	4,465	-0.27%
2024/04/18	11	53.49	14	55.01	54.50	-3	4,481	-0.07%
2024/04/17	0	0.00	11	52.60	53.30	-11	4,357	-0.25%
2024/04/16	0	51.00	6	50.55	51.00	-6	4,349	-0.14%
2024/04/12	3	53.27	0	0.00	53.80	3	4,423	0.07%
2024/04/11	5	52.90	0	0.00	52.50	5	4,364	0.11%
2024/04/10	4	54.28	0	0.00	54.10	4	4,349	0.09%
2024/04/09	0	54.20	0	0.00	54.00	0	4,362	0.00%
2024/03/29	0	53.90	0	0.00	53.30	0	4,529	0.00%
2024/03/28	0	53.20	2	53.40	53.00	-2	4,526	-0.04%
2024/03/27	0	53.70	0.1	53.50	53.30	-0.1	4,531	0.00%
2024/03/26	14	53.51	1	53.40	53.30	13	4,547	0.29%
2024/03/25	2	54.80	2	55.00	55.20	0	4,531	0.00%
2024/03/22	0	0.00	1	54.70	54.30	-1	4,573	-0.02%
2024/03/21	0	53.70	0	0.00	53.80	0	4,558	0.00%
2024/03/20	2	53.10	1	53.00	53.00	1	4,653	0.02%
2024/03/19	3	54.53	5	54.36	54.30	-2	4,634	-0.04%
2024/03/18	2	54.20	0	0.00	54.40	2	4,682	0.04%
2024/03/14	3	55.50	1	55.80	55.20	2	4,778	0.04%
2024/03/13	5	55.70	0	0.00	55.00	5	4,833	0.10%
2024/03/12	0	56.60	1	57.00	56.40	-1	4,881	-0.02%
2024/03/08	24	56.98	8	56.03	55.90	16	5,023	0.32%
2024/03/07	6	59.68	5	58.00	58.00	1	5,013	0.02%
2024/03/06	0	60.30	0	0.00	60.10	0	4,997	0.00%
2024/03/05	13	60.94	1	60.50	60.00	12	5,096	0.24%
2024/03/04	1	61.10	0	61.50	60.60	1	5,211	0.02%
2024/03/01	1	60.60	0	0.00	60.30	1	5,228	0.02%
2024/02/29	0.4	61.30	0	0.00	61.30	0.4	5,690	0.01%
2024/02/27	0	60.20	0	0.00	60.20	0	6,506	0.00%
2024/02/26	6	61.20	1	61.30	61.20	5	6,952	0.07%
2024/02/23	1	60.40	1	59.70	59.70	0	6,907	0.00%
2024/02/22	9	61.40	0	0.00	61.30	9	6,865	0.13%
2024/02/21	4	62.00	4.3	61.62	61.50	-0.3	6,858	0.00%
2024/02/20	9	62.40	29	61.97	61.80	-20	6,946	-0.29%
2024/02/19	39	61.52	46	61.80	62.30	-7	6,809	-0.10%
2024/02/16	3	57.97	47	58.01	58.70	-44	6,414	-0.69%
2024/02/15	3	56.20	3	56.60	56.20	0	6,380	0.00%
2024/02/05	28	55.96	2	56.00	56.10	26	6,399	0.41%
2024/02/01	5	56.70	5	57.20	57.20	0	6,381	0.00%
2024/01/31	5	57.00	0	0.00	57.00	5	6,377	0.08%
2024/01/30	1	58.20	2	58.30	57.80	-1	6,392	-0.02%
2024/01/29	0	0.00	34	58.60	58.80	-34	6,439	-0.53%
2024/01/25	17	58.20	17	59.40	58.00	0	6,482	0.00%
2024/01/24	0	0.00	7.2	58.27	58.60	-7.2	6,668	-0.11%
2024/01/23	7	57.80	1	57.50	57.30	6	6,673	0.09%
2024/01/19	6.1	56.70	0	0.00	56.50	6.1	6,715	0.09%
2024/01/18	0	55.70	0	0.00	56.00	0	6,766	0.00%
2024/01/17	0	56.35	0	0.00	55.30	0	6,908	0.00%
2024/01/16	7	58.36	7	57.63	57.60	0	7,033	0.00%
2024/01/15	1	58.39	1	58.00	58.30	0	7,136	0.00%
2024/01/12	3	57.03	0	0.00	56.90	3	7,196	0.04%
2024/01/11	0	0.00	4	55.78	57.10	-4	7,181	-0.06%
2024/01/09	2	57.15	5	57.46	56.50	-3	7,231	-0.04%
2024/01/08	7	59.80	4	59.13	58.90	3	7,202	0.04%
2024/01/05	3	58.40	3	58.40	58.30	0	7,144	0.00%
2024/01/04	2	58.90	0	0.00	57.60	2	7,137	0.03%
2024/01/03	10	58.80	0	0.00	58.80	10	7,155	0.14%
2024/01/02	10	59.94	12	59.63	59.30	-2	7,150	-0.03%
2023/12/29	2	58.65	1	59.30	58.90	1	7,180	0.01%
2023/12/28	3	59.00	9	58.97	59.00	-6	7,194	-0.08%
2023/12/27	2	58.90	5	59.70	58.40	-3	7,222	-0.04%
2023/12/26	4	59.05	9	58.34	59.00	-5	7,298	-0.07%
2023/12/25	3	57.00	3	57.20	57.00	0	7,276	0.00%
2023/12/22	10	56.45	0	0.00	56.40	10	7,282	0.14%
2023/12/21	4	57.08	3	56.60	56.60	1	7,287	0.01%
2023/12/20	4	57.40	4	58.00	57.80	0	7,299	0.00%
2023/12/19	7	57.75	0	0.00	57.30	7	7,311	0.10%
2023/12/18	1	59.00	1	59.30	59.00	0	7,300	0.00%
2023/12/15	3.7	59.14	8	59.81	59.10	-4.4	7,317	-0.06%
2023/12/14	1	58.20	0	0.00	58.20	1	7,234	0.01%
2023/12/13	9	58.40	0	0.00	58.30	9	7,219	0.12%
2023/12/12	15	59.71	6	59.60	59.00	9	7,208	0.12%
2023/12/11	3	59.43	1	59.30	59.60	2	7,208	0.03%
2023/12/08	14	60.53	5	61.16	61.00	9	7,155	0.13%
2023/12/07	4	61.43	3	62.10	60.50	1	7,155	0.01%
2023/12/06	29	62.52	3	61.63	61.60	26	7,150	0.36%
2023/12/05	5	62.14	7	62.10	62.80	-2	7,114	-0.03%
2023/12/04	8	62.70	4	62.80	61.80	4	7,125	0.06%
2023/11/30	8	63.53	5	62.60	62.20	3	7,390	0.04%
2023/11/29	6	63.50	17	63.88	63.50	-11	7,352	-0.15%
2023/11/28	7	62.87	2	62.95	62.80	5	7,299	0.07%
2023/11/27	16	63.73	71.2	63.62	62.90	-55.2	7,315	-0.75%
2023/11/24	27	63.08	50.4	62.86	63.20	-23.4	6,905	-0.34%
2023/11/22	2	57.90	2.7	57.46	57.50	-0.7	5,689	-0.01%
2023/11/21	0	0.00	3	57.30	57.20	-3	5,725	-0.05%
2023/11/20	9	56.61	9	57.37	56.70	0	5,793	0.00%
2023/11/17	21	57.25	20	56.71	56.20	1	5,768	0.02%
2023/11/16	4	55.75	8	55.83	56.40	-4	5,691	-0.07%
2023/11/15	2	55.20	5	55.20	54.60	-3	5,899	-0.05%
2023/11/14	3	54.77	4	55.08	54.80	-1	6,212	-0.02%
2023/11/13	7	53.36	9	53.59	54.00	-2	6,271	-0.03%
2023/11/09	20.2	53.84	22	53.24	53.20	-1.8	6,463	-0.03%
2023/11/08	8	54.44	4	54.80	54.20	4	6,531	0.06%
2023/11/07	5	54.52	4	54.25	54.20	1	6,689	0.01%
2023/11/06	6	55.00	4	55.00	54.90	2	6,783	0.03%
2023/11/03	7	53.50	7	53.54	53.30	0	6,757	0.00%
2023/11/02	6	53.00	32	52.82	52.80	-26	6,792	-0.38%
2023/11/01	36	51.89	7	51.73	51.80	29	6,790	0.43%
2023/10/30	0	0.00	2	55.10	54.60	-2	6,706	-0.03%
2023/10/27	2	56.20	0	0.00	55.40	2	6,836	0.03%
2023/10/26	9	58.13	2	57.00	57.00	7	6,903	0.10%
2023/10/25	10	58.42	10	59.10	59.10	0	6,979	0.00%
2023/10/24	22	55.88	27	56.43	56.80	-5	6,897	-0.07%
2023/10/23	62	53.31	8	54.14	53.60	54	6,906	0.78%
2023/10/20	7	54.76	2	54.70	55.00	5	6,885	0.07%
2023/10/19	0.2	56.60	2	56.30	56.10	-1.8	7,039	-0.03%
2023/10/18	0.5	58.60	0	0.00	57.70	0.5	7,065	0.01%
2023/10/17	3	59.80	3	59.70	60.60	0	7,114	0.00%
2023/10/16	30	59.60	0	0.00	58.70	30	7,238	0.41%
2023/10/13	3	62.47	2	61.50	61.50	1	7,546	0.01%
2023/10/11	0	0.00	0.2	62.10	61.70	-0.2	8,216	0.00%
2023/10/06	0	0.00	1	61.20	61.60	-1	8,402	-0.01%
2023/10/05	11	61.93	10	62.67	61.80	1	8,712	0.01%
2023/10/03	2	63.20	2	62.00	62.00	0	9,280	0.00%
2023/10/02	2	62.45	5	62.36	63.00	-3	9,528	-0.03%
2023/09/28	0	0.00	10	58.90	58.90	-10	9,613	-0.10%
2023/09/27	10	58.13	0	0.00	58.30	10	9,991	0.10%
2023/09/26	3	58.67	0	0.00	58.50	3	10,168	0.03%
2023/09/25	1	59.20	1	58.80	58.80	0	10,308	0.00%
2023/09/21	3	59.93	1	60.00	59.60	2	10,508	0.02%
2023/09/20	0	0.00	53	60.90	60.90	-53	10,594	-0.50%
2023/09/15	2	62.75	1	63.10	63.60	1	11,386	0.01%
2023/09/14	1	63.30	0	0.00	62.70	1	11,551	0.01%
2023/09/13	1	63.10	3	62.47	62.10	-2	11,775	-0.02%
2023/09/12	7	63.40	8	62.00	62.00	-1	12,067	-0.01%
2023/09/11	4	63.98	3	63.57	63.40	1	12,282	0.01%
2023/09/08	19	66.58	3	66.00	66.00	16	12,596	0.13%
2023/09/07	2	68.35	51	68.05	68.00	-49	13,011	-0.38%
2023/09/06	65	67.70	16	67.96	67.80	49	13,275	0.37%
2023/09/05	2	69.60	3	70.03	70.70	-1	13,234	-0.01%
2023/09/04	5	69.90	8	70.13	69.10	-3	13,658	-0.02%
2023/09/01	10	72.88	7	71.19	71.10	3	14,142	0.02%
2023/08/31	7	72.44	112	72.91	73.00	-105	14,509	-0.72%	大賣/鉅額交易
2023/08/30	104	71.31	4	71.00	71.00	100	15,025	0.67%	大買/
2023/08/29	0	0.00	1	71.00	71.50	-1	16,015	-0.01%
2023/08/28	3	70.00	3	70.00	70.00	0	17,175	0.00%
2023/08/25	0	0.00	4	69.83	69.90	-4	18,143	-0.02%
2023/08/24	9	69.63	19	69.37	69.00	-10	18,544	-0.05%
2023/08/23	0	0.00	3	69.30	68.60	-3	18,973	-0.02%
2023/08/21	23	69.18	12	70.08	68.70	11	19,614	0.06%
2023/08/18	44	69.91	81	69.90	69.80	-37	21,131	-0.18%
2023/08/17	6	65.42	6	66.57	66.90	0	21,030	0.00%
2023/08/16	7	63.89	7	65.83	66.20	0	21,193	0.00%
2023/08/15	30	64.30	0	0.00	64.60	30	21,721	0.14%
2023/08/14	1	62.30	23	61.51	62.10	-22	22,208	-0.10%
2023/08/11	1	63.50	1	63.20	63.50	0	22,801	0.00%
2023/08/09	0	0.00	1	63.50	63.50	-1	23,717	0.00%
2023/08/08	2	64.15	0	0.00	64.40	2	24,317	0.01%
2023/08/07	4	65.23	4	64.80	65.20	0	24,618	0.00%
2023/08/04	6	65.50	4	65.70	65.40	2	25,312	0.01%
2023/08/02	4	66.33	3	66.53	65.30	1	25,743	0.00%
2023/08/01	19	66.64	6	66.57	66.50	13	26,070	0.05%
2023/07/31	26	68.39	11	70.27	67.50	15	26,375	0.06%
2023/07/28	31	68.20	5	68.30	69.50	26	26,653	0.10%
2023/07/27	2	69.85	2	69.70	69.50	0	27,081	0.00%
2023/07/26	6	72.18	7	69.79	69.70	-1	27,576	0.00%
2023/07/25	0	0.00	2	70.60	70.60	-2	27,814	-0.01%
2023/07/24	9	71.38	5	70.12	70.00	4	28,006	0.01%
2023/07/21	3	73.30	0	0.00	73.60	3	28,207	0.01%
2023/07/20	5	73.00	2	73.80	73.20	3	29,256	0.01%
2023/07/19	4	73.93	2	72.60	72.50	2	29,584	0.01%
2023/07/18	10	75.83	8	74.35	74.00	2	30,150	0.01%
2023/07/17	16	75.74	14	75.34	76.70	2	30,543	0.01%
2023/07/14	14	73.42	6	72.87	72.60	8	31,042	0.03%
2023/07/13	15	73.10	20	73.44	72.80	-5	32,704	-0.02%
2023/07/12	12	71.43	14	72.12	72.00	-2	33,621	-0.01%
2023/07/11	26	73.31	8	73.00	72.00	18	34,256	0.05%
2023/07/10	40	77.27	3	76.00	76.00	37	34,499	0.11%
2023/07/07	14	77.14	14	78.46	78.30	0	34,755	0.00%
2023/07/06	37	78.80	8	78.23	77.70	29	35,037	0.08%
2023/07/05	7	80.07	9	79.91	79.40	-2	35,753	-0.01%
2023/07/04	5	78.68	4	79.58	77.60	1	35,789	0.00%
2023/07/03	26	78.65	26	78.51	78.80	0	35,870	0.00%
2023/06/30	2	76.60	4	77.08	78.00	-2	36,476	-0.01%
2023/06/29	2	75.80	3	75.50	75.50	-1	36,628	0.00%
2023/06/28	3	76.17	2	76.20	75.30	1	36,905	0.00%
2023/06/27	3	77.23	6	76.20	75.60	-3	37,163	-0.01%
2023/06/26	12	80.07	10	79.38	79.30	2	37,281	0.01%
2023/06/21	18	80.68	47	80.83	81.80	-29	37,430	-0.08%
2023/06/20	42	80.00	16	79.93	79.40	26	37,547	0.07%
2023/06/19	20	80.63	10	80.71	80.80	10	38,426	0.03%
2023/06/16	17	80.17	16	80.26	79.10	1	39,863	0.00%
2023/06/15	5	79.50	1	80.80	79.00	4	40,410	0.01%
2023/06/14	13	81.08	4	81.40	80.30	9	41,215	0.02%
2023/06/13	9	81.54	14	81.56	82.30	-5	41,842	-0.01%
2023/06/12	9	79.20	2	79.90	78.50	7	42,435	0.02%
2023/06/09	3	79.00	0	0.00	79.00	3	43,618	0.01%
2023/06/08	13.5	80.48	1	80.80	78.90	12.5	44,550	0.03%
2023/06/07	9	82.33	1	85.20	81.50	8	45,822	0.02%
2023/06/06	10.6	83.78	2	83.90	82.60	8.6	46,949	0.02%
2023/06/05	10	85.62	14	86.16	85.70	-4	47,549	-0.01%
2023/06/02	16	83.92	17	83.78	83.40	-1	47,681	0.00%
2023/06/01	16	80.79	22	80.43	81.90	-6	47,138	-0.01%
2023/05/31	20	77.88	21	78.39	78.40	-1	46,628	0.00%
2023/05/30	13	77.33	20	77.63	76.60	-7	45,748	-0.02%
2023/05/29	17	76.47	9	76.14	76.40	8	45,395	0.02%
2023/05/26	3	75.03	4	73.73	73.70	-1	45,058	0.00%
2023/05/25	7	74.79	10.4	74.88	74.50	-3.4	44,998	-0.01%
2023/05/24	74.4	77.74	65	79.41	75.80	9.4	44,898	0.02%
2023/05/23	3	75.17	15	75.05	75.50	-12	44,540	-0.03%
2023/05/22	4	73.90	6	74.82	75.30	-2	44,960	0.00%
2023/05/19	42	74.99	30	74.22	73.20	12	44,786	0.03%
2023/05/18	19	75.73	24	75.95	75.80	-5	44,433	-0.01%
2023/05/17	19	75.39	30	75.86	74.10	-11	43,886	-0.03%
2023/05/16	6	73.35	19	73.95	74.40	-13	43,212	-0.03%
2023/05/15	15	74.21	16	73.29	72.70	-1	42,738	0.00%
2023/05/12	11	73.11	28	71.55	73.20	-17	42,094	-0.04%
2023/05/11	20	69.72	8.2	70.22	68.90	11.8	41,514	0.03%
2023/05/10	25	69.13	11	69.25	70.00	14	41,156	0.03%
2023/05/09	24.1	72.30	3.5	73.69	71.70	20.6	40,450	0.05%
2023/05/08	14.1	73.23	5	72.84	73.80	9.1	39,949	0.02%
2023/05/05	4.5	71.33	0	0.00	71.20	4.5	39,498	0.01%
2023/05/04	8	75.01	4	75.35	74.00	4	39,065	0.01%
2023/05/03	14	75.53	25	76.27	76.00	-11	38,702	-0.03%
2023/05/02	8	75.40	24	75.48	76.50	-16	38,138	-0.04%
2023/04/28	13	73.37	15	73.49	73.50	-2	37,572	-0.01%
2023/04/27	7	71.56	9	71.89	71.90	-2	37,132	-0.01%
2023/04/26	4	71.58	15	71.75	71.90	-11	36,803	-0.03%
2023/04/25	47	73.57	37	74.06	72.70	10	36,370	0.03%
2023/04/24	3	73.50	1	73.90	73.30	2	35,247	0.01%
2023/04/21	11	73.59	15	73.23	72.50	-4	34,861	-0.01%
2023/04/20	11	75.91	6	75.70	74.60	5	34,112	0.01%
2023/04/19	28	77.79	37	78.43	77.80	-9	33,376	-0.03%
2023/04/18	35	76.84	28	77.26	76.40	7	32,320	0.02%
2023/04/17	18	72.59	27	73.71	75.90	-9	30,534	-0.03%
2023/04/14	16	68.83	15	68.85	69.00	1	29,403	0.00%
2023/04/13	29	67.10	26	67.19	67.30	3	28,431	0.01%
2023/04/12	13	66.76	11	67.38	66.30	2	27,694	0.01%
2023/04/11	11	66.52	5	66.92	66.30	6	27,252	0.02%
2023/04/10	15	66.38	14	65.99	66.60	1	26,706	0.00%
2023/04/07	4	62.48	8	62.73	62.50	-4	25,805	-0.02%
2023/04/06	5	60.24	3.1	61.26	61.60	1.9	25,429	0.01%
2023/03/31	5	62.10	3	62.77	60.30	2	25,221	0.01%
2023/03/30	5	60.56	21	60.75	60.80	-16	24,733	-0.06%
2023/03/29	14	59.34	3	59.77	59.80	11	24,759	0.04%
2023/03/28	6	59.00	10	59.46	59.20	-4	25,009	-0.02%
2023/03/27	16	60.51	13	60.05	59.80	3	24,753	0.01%
2023/03/24	5	59.48	24	59.76	60.00	-19	24,383	-0.08%
2023/03/23	8	59.16	9	59.16	59.50	-1	24,068	0.00%
2023/03/22	18	60.39	8	60.01	59.00	10	23,610	0.04%
2023/03/21	37	62.84	33	62.09	61.10	4	22,529	0.02%
2023/03/20	13	59.28	31	59.84	59.50	-18	20,843	-0.09%
2023/03/17	29	59.47	27	59.43	59.10	2	20,016	0.01%
2023/03/16	21	57.86	20	57.56	58.50	1	18,949	0.01%
2023/03/15	34	59.43	29.1	59.07	59.20	4.9	18,059	0.03%
2023/03/14	17	58.13	24	58.06	58.40	-7	17,276	-0.04%
2023/03/13	34	56.16	26	56.10	56.20	8	15,806	0.05%
2023/03/10	35	56.84	46	57.55	56.60	-11	14,616	-0.08%
2023/03/09	26	55.20	13	55.46	54.80	13	13,026	0.10%
2023/03/08	14	51.16	52	52.54	54.70	-38	11,630	-0.33%
2023/03/07	39	50.36	27	49.90	49.80	12	10,742	0.11%
2023/03/06	15	48.54	23	48.55	48.75	-8	10,455	-0.08%
2023/03/03	20	47.49	28	48.23	46.90	-8	10,502	-0.08%
2023/03/02	1	47.15	7	46.71	47.05	-6	10,050	-0.06%
2023/03/01	7	45.54	8	45.58	45.60	-1	9,884	-0.01%
2023/02/24	6	46.73	2	46.50	45.45	4	9,774	0.04%
2023/02/23	11	46.77	15	46.89	46.60	-4	9,572	-0.04%
2023/02/22	17	45.93	20	46.26	47.20	-3	9,388	-0.03%
2023/02/21	73.1	46.80	28	46.72	46.70	45.1	9,065	0.50%
2023/02/20	3	44.47	25.1	45.33	46.35	-22.1	7,673	-0.29%
2023/02/17	6	42.18	9	42.43	42.15	-3	7,037	-0.04%
2023/02/16	36	42.37	37	42.34	42.35	-1	6,955	-0.01%
2023/02/15	0	0.00	2	40.55	40.75	-2	6,725	-0.03%
2023/02/10	2.1	40.05	0	0.00	39.90	2.1	6,759	0.03%
2023/02/09	3	41.50	2.3	41.65	41.35	0.7	6,706	0.01%
2023/02/08	2	41.18	0	0.00	41.05	2	6,678	0.03%
2023/02/07	0	0.00	1	41.30	41.25	-1	6,645	-0.02%
2023/02/01	1.3	40.32	1	40.10	40.45	0.3	6,540	0.00%
2023/01/31	1	39.50	1	39.40	39.65	0	6,526	0.00%
2023/01/30	3	38.88	2	38.95	38.85	1	6,526	0.02%
2023/01/16	1	37.95	0	0.00	37.90	1	6,518	0.02%
2023/01/13	0	0.00	4	38.80	38.00	-4	6,533	-0.06%
2023/01/11	2	39.90	2	39.35	39.00	0	6,554	0.00%
2023/01/09	1	40.45	0	0.00	40.15	1	6,569	0.02%
2023/01/06	2	40.05	0	0.00	40.05	2	6,595	0.03%
2023/01/05	0	0.00	3	40.73	40.05	-3	6,654	-0.05%
2023/01/04	0	0.00	1	40.30	40.10	-1	6,663	-0.02%
2022/12/30	1	39.95	0	0.00	39.45	1	6,707	0.01%
2022/12/29	3	38.95	4	39.23	39.65	-1	6,837	-0.01%
2022/12/28	0	0.00	1	40.15	39.00	-1	6,845	-0.01%
2022/12/27	2	40.03	2	40.50	40.05	0	6,843	0.00%
2022/12/26	6	40.18	2	41.10	40.00	4	6,852	0.06%
2022/12/23	6	41.03	6	40.97	41.00	0	6,825	0.00%
2022/12/22	19	42.03	19	42.25	41.50	0	6,795	0.00%
2022/12/21	15	41.89	19	41.88	42.40	-4	6,585	-0.06%
2022/12/20	19	42.12	12	42.05	40.65	7	6,274	0.11%
2022/12/16	0	0.00	1	39.15	39.40	-1	5,685	-0.02%
2022/12/15	0	0.00	30	40.45	40.50	-30	5,680	-0.53%
2022/12/14	30	39.98	0	0.00	39.70	30	5,709	0.53%
2022/12/08	1	39.95	0	0.00	39.80	1	6,969	0.01%
2022/12/07	0	0.00	1	40.75	39.75	-1	6,967	-0.01%
2022/12/06	5	42.37	8	42.18	41.65	-3	6,883	-0.04%
2022/12/05	0	0.00	2	41.83	41.70	-2	6,639	-0.03%
2022/12/02	9	41.66	10	41.91	41.75	-1	6,574	-0.02%
2022/12/01	10	41.72	19	42.00	41.60	-9	6,509	-0.14%
2022/11/30	14	42.13	10	42.46	41.80	4	6,398	0.06%
2022/11/29	44	41.08	42	40.93	41.25	2	6,186	0.03%
2022/11/28	37	41.92	30	41.81	41.70	7	6,208	0.11%
2022/11/25	5	41.81	18	40.65	42.30	-13	5,779	-0.22%
2022/11/24	23	39.05	30.8	39.41	38.85	-7.8	5,224	-0.15%
2022/11/22	1	36.85	0	0.00	36.70	1	4,949	0.02%
2022/11/21	0.8	37.47	0	0.00	37.10	0.8	4,993	0.02%
2022/11/18	5	38.90	5	37.39	37.30	0	5,005	0.00%
2022/11/16	0	0.00	2	38.05	37.85	-2	4,917	-0.04%
2022/11/15	0	0.00	12	37.22	37.85	-12	4,921	-0.24%
2022/11/11	3	37.50	2	37.10	36.80	1	4,958	0.02%
2022/11/10	6	37.87	4	37.85	37.80	2	4,919	0.04%
2022/11/09	10	37.90	10	37.86	37.90	0	4,957	0.00%
2022/11/08	2	37.95	0	0.00	37.45	2	4,996	0.04%
2022/10/28	4	35.63	2	35.43	35.25	2	5,227	0.04%
2022/10/27	1	35.80	0	0.00	36.30	1	5,247	0.02%
2022/10/26	2	34.95	2	35.25	35.05	0	5,287	0.00%
2022/10/20	1	35.55	0	0.00	35.30	1	5,381	0.02%
2022/10/19	5	36.24	4	36.50	36.10	1	5,391	0.02%
2022/10/18	2	35.40	0	0.00	35.40	2	5,368	0.04%
2022/10/13	0	0.00	1	35.20	33.40	-1	5,492	-0.02%
2022/10/07	0	0.00	24	38.20	38.20	-24	5,656	-0.42%
2022/10/06	24	38.80	1	38.70	38.20	23	5,817	0.40%
2022/10/05	2	37.60	2	37.15	36.90	0	5,703	0.00%
2022/10/04	1	36.70	0	0.00	37.05	1	5,697	0.02%
2022/10/03	1	35.65	0	0.00	35.65	1	5,696	0.02%
2022/09/27	3	36.15	3	36.35	36.50	0	5,809	0.00%
2022/09/26	3	36.95	3	35.80	35.75	0	5,831	0.00%
2022/09/23	1	38.00	8	37.96	38.05	-7	5,846	-0.12%
2022/09/21	1	39.20	0	0.00	38.90	1	5,857	0.02%
2022/09/20	9	38.84	10	38.85	39.35	-1	5,801	-0.02%
2022/09/19	35	40.47	15	41.11	38.95	20	5,647	0.35%
2022/09/16	44	40.77	57	40.94	41.60	-13	5,366	-0.24%
2022/09/15	0	0.00	1	39.35	39.20	-1	4,783	-0.02%
2022/09/14	1	39.40	3	38.60	39.30	-2	4,728	-0.04%
2022/09/12	1	39.05	0	0.00	39.20	1	4,743	0.02%
2022/09/06	1	37.65	24	37.83	37.00	-23	4,806	-0.48%
2022/09/05	4	38.85	1	38.45	38.15	3	4,777	0.06%
2022/09/02	41	41.03	40	40.59	40.30	1	4,717	0.02%
2022/09/01	4	39.55	3	40.20	39.55	1	4,520	0.02%
2022/08/31	0	0.00	1	39.05	39.15	-1	4,456	-0.02%
2022/08/30	1	38.10	0	0.00	38.15	1	4,752	0.02%
2022/08/29	5	38.15	3	37.83	37.80	2	4,845	0.04%
2022/08/26	1	39.00	1	40.15	39.60	0	4,835	0.00%
2022/08/25	0	0.00	3	38.75	38.75	-3	4,848	-0.06%
2022/08/23	0	0.00	1	38.20	38.35	-1	5,152	-0.02%
2022/08/22	10	38.50	0	0.00	38.40	10	5,192	0.19%
2022/08/19	16	39.69	0	0.00	39.45	16	5,279	0.30%
2022/08/18	36	39.77	22	39.97	39.90	14	5,301	0.26%
2022/08/17	0	0.00	13	39.64	39.70	-13	5,298	-0.25%
2022/08/16	21	39.02	11	39.44	39.15	10	5,267	0.19%
2022/08/15	0	0.00	5.3	39.05	39.10	-5.3	5,227	-0.10%
2022/08/12	10	37.85	5	38.15	38.05	5	5,186	0.10%
2022/08/11	2	38.08	0	0.00	37.90	2	5,185	0.04%
2022/08/08	10	37.02	10	37.20	37.55	0	5,119	0.00%
2022/08/05	0	0.00	1	37.05	37.60	-1	5,162	-0.02%
2022/08/03	4	35.98	7	35.78	36.05	-3	5,170	-0.06%
2022/08/02	1.3	36.71	1	36.50	36.50	0.3	5,192	0.01%
2022/07/29	4	37.40	0	0.00	37.20	4	5,100	0.08%
2022/07/26	3	36.45	5	36.59	36.15	-2	5,173	-0.04%
2022/07/25	0	0.00	1	37.10	37.00	-1	5,183	-0.02%
2022/07/22	1	37.55	1	38.15	36.80	0	5,224	0.00%
2022/07/21	1	36.95	2	36.65	37.35	-1	5,315	-0.02%
2022/07/20	22	36.75	22	36.48	36.05	0	5,269	0.00%
2022/07/19	56	36.33	83	36.14	35.95	-27	5,357	-0.50%
2022/07/18	35	36.05	3	35.95	36.10	32	5,373	0.60%
2022/07/15	22	36.71	73	36.43	36.00	-51	5,369	-0.95%
2022/07/14	53	36.21	2	34.88	36.30	51	5,204	0.98%
2022/07/13	3	33.25	3	33.00	33.00	0	5,084	0.00%
2022/07/12	2	32.55	2	32.40	32.25	0	5,178	0.00%
2022/07/08	5	33.12	5	33.93	33.60	0	5,283	0.00%
2022/07/07	0	0.00	2	31.05	31.50	-2	5,211	-0.04%
2022/07/06	3	30.87	0	0.00	30.25	3	5,275	0.06%
2022/07/05	2	32.00	5	31.99	31.95	-3	5,373	-0.06%
2022/07/04	5	31.24	2	31.15	31.00	3	5,410	0.06%
2022/07/01	7	33.51	7	32.35	31.70	0	5,539	0.00%
2022/06/29	3	36.10	3	35.82	35.90	0	5,690	0.00%
2022/06/28	6	37.18	6	36.62	36.80	0	5,901	0.00%
2022/06/27	11	37.42	11	37.66	37.80	0	6,692	0.00%
2022/06/24	4	37.40	4	36.89	36.85	0	6,996	0.00%
2022/06/23	7	36.30	9	36.30	35.95	-2	7,501	-0.03%
2022/06/22	7	36.29	7	35.81	35.60	0	8,370	0.00%
2022/06/21	2	36.00	2	36.75	36.70	0	9,175	0.00%
2022/06/20	3	36.15	3	35.20	35.10	0	9,495	0.00%
2022/06/17	9	37.16	8	36.93	36.95	1	9,504	0.01%
2022/06/16	0	0.00	1	38.15	37.40	-1	9,509	-0.01%
2022/06/15	10	38.40	0	0.00	38.30	10	9,536	0.10%
2022/06/14	8	38.39	8	38.64	39.10	0	9,575	0.00%
2022/06/13	5	38.99	8	38.76	38.80	-3	9,597	-0.03%
2022/06/10	1	39.90	0	0.00	40.00	1	9,611	0.01%
2022/06/09	9	40.89	11	40.65	40.60	-2	9,630	-0.02%
2022/06/08	17	41.36	19	41.84	41.25	-2	9,651	-0.02%
2022/06/07	2	40.45	2	40.30	40.30	0	9,377	0.00%
2022/06/06	3	39.20	1	39.45	39.15	2	9,352	0.02%
2022/06/02	8	40.05	6	39.92	40.00	2	9,466	0.02%
2022/06/01	33	41.12	31	42.10	40.75	2	9,549	0.02%
2022/05/27	6	38.63	7.1	38.59	38.10	-1.1	9,640	-0.01%
2022/05/20	1	38.35	2	38.90	38.35	-1	10,206	-0.01%
2022/05/19	1	38.40	0	0.00	38.40	1	10,389	0.01%
2022/05/16	0	0.00	1	38.00	37.35	-1	11,789	-0.01%
2022/05/13	0	0.00	3	35.75	36.75	-3	11,807	-0.03%
2022/05/12	0	0.00	1	35.50	35.00	-1	11,857	-0.01%
2022/05/11	2	37.90	2	37.30	37.30	0	11,831	0.00%
2022/05/10	2	38.00	2	38.25	38.25	0	11,976	0.00%
2022/05/09	2	38.75	0	0.00	38.60	2	12,027	0.02%
2022/05/06	3	39.73	4	39.84	39.85	-1	12,155	-0.01%
2022/05/05	3	41.65	17	41.41	41.00	-14	12,278	-0.11%
2022/05/04	10	40.50	6	40.44	40.55	4	12,324	0.03%
2022/05/03	11	39.77	3	39.53	39.70	8	12,455	0.06%
2022/04/29	0	0.00	4	39.58	39.00	-4	12,634	-0.03%
2022/04/28	15	38.98	14	39.15	38.70	1	12,814	0.01%
2022/04/27	11	38.59	8	38.69	38.65	3	12,841	0.02%
2022/04/26	24	41.26	24	41.01	40.70	0	12,772	0.00%
2022/04/25	19	41.31	18	41.03	40.95	1	12,852	0.01%
2022/04/22	21	43.10	16	43.20	43.25	5	12,957	0.04%
2022/04/21	6	43.33	10	43.53	43.60	-4	13,093	-0.03%
2022/04/20	4	42.79	21	42.92	42.95	-17	13,319	-0.13%
2022/04/19	8	42.60	4	42.84	42.05	4	13,467	0.03%
2022/04/18	18	42.76	18	42.66	42.35	0	13,793	0.00%
2022/04/14	8	45.23	17	45.48	45.10	-9	14,415	-0.06%
2022/04/13	1	44.80	1	44.50	44.50	0	14,620	0.00%
2022/04/12	20	43.95	26.8	44.15	44.20	-6.8	14,967	-0.05%
2022/04/11	11	44.89	7	44.15	44.00	4	15,448	0.03%
2022/04/08	16	45.92	15	46.22	45.75	1	15,823	0.01%
2022/04/07	34	46.89	12	46.55	45.20	22	16,675	0.13%
2022/04/06	13	47.36	11	47.29	47.15	2	16,890	0.01%
2022/04/01	2	46.38	15	46.30	46.10	-13	17,214	-0.08%
2022/03/31	8	48.04	16	47.17	46.80	-8	18,222	-0.04%
2022/03/30	24	48.01	30	48.49	48.25	-6	19,103	-0.03%
2022/03/29	14	47.50	4	47.29	46.95	10	21,757	0.05%
2022/03/28	19	47.82	4	48.29	47.60	15	22,374	0.07%
2022/03/25	21	47.38	19	47.51	47.65	2	22,255	0.01%
2022/03/24	14	46.31	59	47.21	45.90	-45	21,832	-0.21%
2022/03/23	4	45.20	21	44.58	45.75	-17	21,678	-0.08%
2022/03/22	1	42.90	3	43.10	43.00	-2	22,935	-0.01%
2022/03/21	3	42.78	0	0.00	42.65	3	24,311	0.01%
2022/03/18	3	43.27	2	43.28	43.30	1	25,021	0.00%
2022/03/17	1	42.95	0	0.00	42.55	1	25,932	0.00%
2022/03/15	2	42.55	2	41.95	41.90	0	26,355	0.00%
2022/03/11	4	42.53	3	42.08	42.10	1	27,074	0.00%
2022/03/10	3	44.10	2	43.58	43.35	1	27,079	0.00%
2022/03/09	20	42.46	20	42.58	42.65	0	27,036	0.00%
2022/03/08	16	42.01	8	42.04	41.75	8	27,012	0.03%
2022/03/07	35	43.84	11	43.09	43.00	24	26,897	0.09%
2022/03/04	12	46.00	7	46.43	45.50	5	26,779	0.02%
2022/03/03	8	47.03	6	46.66	46.55	2	26,680	0.01%
2022/03/02	2	46.15	7	46.14	46.90	-5	26,600	-0.02%
2022/03/01	12	46.84	44	46.64	46.85	-32	26,662	-0.12%
2022/02/25	7	45.34	8	45.15	44.80	-1	26,695	0.00%
2022/02/24	42	45.29	8	44.33	44.05	34	26,666	0.13%
2022/02/23	5	46.03	16.2	46.56	46.50	-11.2	26,540	-0.04%
2022/02/22	29	46.20	7	45.50	45.40	22	26,548	0.08%
2022/02/21	4	47.74	13	48.20	47.75	-9	26,443	-0.03%
2022/02/18	3	46.57	6	47.19	47.95	-3	26,335	-0.01%
2022/02/17	59	47.62	14	48.59	46.70	45	26,355	0.17%
2022/02/16	4	47.51	8	48.13	48.15	-4	25,774	-0.02%
2022/02/15	0	0.00	31	44.49	43.80	-31	25,474	-0.12%
2022/02/14	34	43.87	5	43.72	43.50	29	25,529	0.11%
2022/02/11	2	45.15	14	45.67	45.70	-12	25,612	-0.05%
2022/02/10	4	45.65	4	45.20	45.20	0	25,949	0.00%
2022/02/09	11	44.94	15	45.42	45.20	-4	25,870	-0.02%
2022/02/08	0	0.00	27	44.63	44.95	-27	25,855	-0.10%
2022/02/07	2	43.33	3	43.92	43.90	-1	25,760	0.00%
2022/01/26	7	41.21	7	41.60	41.60	0	25,716	0.00%
2022/01/25	22	41.68	6	40.80	40.80	16	26,178	0.06%
2022/01/24	18	41.63	5	42.30	42.80	13	26,203	0.05%
2022/01/21	18	43.73	7	42.66	42.55	11	26,324	0.04%
2022/01/19	4	44.43	7	45.01	44.80	-3	27,174	-0.01%
2022/01/18	1.1	45.74	0	45.00	44.80	1.1	27,675	0.00%
2022/01/17	5	45.43	6	45.79	45.60	-1	27,640	0.00%
2022/01/14	8.1	44.93	9	44.45	44.15	-0.9	27,650	0.00%
2022/01/13	6	46.00	6	45.63	45.65	0	27,830	0.00%
2022/01/12	5.2	46.72	10	46.41	46.00	-4.8	28,004	-0.02%
2022/01/11	6	47.65	11	46.52	46.50	-5	27,968	-0.02%
2022/01/10	8	48.26	8	48.43	48.70	0	27,612	0.00%
2022/01/07	7.1	48.46	15	47.90	47.75	-7.9	27,341	-0.03%
2022/01/06	7	49.79	1	50.20	49.60	6	26,889	0.02%
2022/01/05	5	51.16	2	51.15	50.40	3	26,623	0.01%
2022/01/04	16.4	51.30	64	51.99	52.10	-47.6	26,245	-0.18%
2022/01/03	7	50.21	14	50.65	50.70	-7	25,790	-0.03%
2021/12/30	156.1	51.73	113	50.84	50.30	43.1	25,335	0.17%	大買/大賣/
2021/12/29	8	50.24	8	51.11	50.60	0	24,493	0.00%
2021/12/28	14	50.40	6	50.23	50.00	8	24,195	0.03%
2021/12/27	69	50.59	139.5	51.23	51.70	-70.5	23,728	-0.30%	大賣/
2021/12/24	24.5	49.99	22	50.11	49.40	2.5	22,652	0.01%
2021/12/23	114	49.16	88	50.09	49.90	26	21,538	0.12%	大買/
2021/12/22	14	44.85	28	46.36	47.35	-14	18,101	-0.08%
2021/12/21	17	43.72	12	43.18	43.05	5	17,170	0.03%
2021/12/20	21	45.04	14	45.20	45.15	7	16,748	0.04%
2021/12/17	18	45.85	10	45.67	45.40	8	16,239	0.05%
2021/12/16	339	45.83	355	46.58	46.25	-16	15,573	-0.10%	大買/大賣/
2021/12/15	15	43.67	22	43.90	43.80	-7	13,999	-0.05%
2021/12/14	15	40.48	16	40.43	40.80	-1	12,584	-0.01%
2021/12/13	15	41.71	42	41.80	42.25	-27	11,852	-0.23%
2021/12/10	37	39.66	43	39.85	38.45	-6	10,891	-0.06%
2021/12/09	0	0.00	2	38.83	38.30	-2	10,460	-0.02%
2021/12/08	69	39.49	64	38.22	38.20	5	10,373	0.05%
2021/12/07	5	39.05	17	38.79	39.10	-12	10,132	-0.12%
2021/12/03	0	0.00	4	36.05	36.20	-4	9,602	-0.04%
2021/12/02	0	0.00	3	35.65	35.65	-3	9,638	-0.03%
2021/11/29	0	0.00	3	35.10	35.45	-3	9,748	-0.03%
2021/11/26	1	36.60	0	0.00	35.75	1	9,817	0.01%
2021/11/25	1	37.10	0	0.00	37.10	1	9,738	0.01%
2021/11/24	0	0.00	21	37.86	38.05	-21	9,614	-0.22%
2021/11/23	0	0.00	1	36.85	36.85	-1	9,542	-0.01%
2021/11/22	3	37.92	3	37.67	37.70	0	9,567	0.00%
2021/11/19	2	37.18	2	37.30	37.35	0	9,684	0.00%
2021/11/18	20	37.80	21	37.55	37.55	-1	9,701	-0.01%
2021/11/16	3	38.45	4	38.60	37.30	-1	9,737	-0.01%
2021/11/15	10	38.35	10	38.32	38.40	0	9,596	0.00%
2021/11/11	15	38.00	13	37.64	36.55	2	9,519	0.02%
2021/11/10	0	0.00	15	37.55	37.30	-15	9,529	-0.16%
2021/11/09	20	37.41	9	37.39	37.70	11	9,481	0.12%
2021/11/08	1	34.95	5	35.34	35.50	-4	9,209	-0.04%
2021/11/05	12	34.72	12	34.53	34.40	0	9,380	0.00%
2021/11/04	10	35.36	24	35.45	35.25	-14	9,424	-0.15%
2021/11/03	7	35.59	4	35.40	35.20	3	9,455	0.03%
2021/11/02	24	38.53	16	37.49	35.45	8	9,494	0.08%
2021/11/01	0	0.00	5	36.91	36.80	-5	9,020	-0.06%
2021/10/29	33	36.97	12	37.10	36.80	21	8,881	0.24%
2021/10/28	19	36.84	17	37.01	36.30	2	8,571	0.02%
2021/10/27	18	37.14	1	36.35	36.30	17	8,202	0.21%
2021/10/26	4	36.45	11	36.55	37.25	-7	7,558	-0.09%
2021/10/25	2	34.10	1	34.35	33.90	1	7,035	0.01%
2021/10/22	3	34.82	0	0.00	34.80	3	7,167	0.04%
2021/10/21	12	35.28	6	34.77	35.30	6	7,157	0.08%
2021/10/20	6	33.74	14	34.51	35.30	-8	7,123	-0.11%
2021/10/19	6	32.93	9	33.28	33.00	-3	6,882	-0.04%
2021/10/18	0	0.00	1	32.20	32.20	-1	6,882	-0.01%
2021/10/15	2	31.40	2	31.50	31.85	0	7,015	0.00%
2021/10/13	2	30.50	2	31.35	29.90	0	7,365	0.00%
2021/10/08	13	32.21	5	32.02	31.30	8	7,645	0.10%
2021/10/07	1	31.10	1	31.65	31.65	0	7,809	0.00%
2021/10/06	2	31.03	2	31.53	30.55	0	8,574	0.00%
2021/09/28	1	33.55	0	0.00	32.35	1	12,399	0.01%
2021/09/27	2	33.35	2	33.35	33.25	0	12,598	0.00%
2021/09/24	1	32.70	2	32.95	32.70	-1	12,832	-0.01%
2021/09/23	1	32.10	1	32.35	32.05	0	13,219	0.00%
2021/09/17	1	33.00	0	0.00	32.35	1	15,407	0.01%
2021/09/16	0	0.00	1	32.65	32.65	-1	15,957	-0.01%
2021/09/15	2	32.00	2	32.45	32.60	0	16,277	0.00%
2021/09/14	0	0.00	2	32.50	32.15	-2	16,573	-0.01%
2021/09/10	0	0.00	1	32.60	32.85	-1	16,909	-0.01%
2021/09/09	0	0.00	2	32.20	33.00	-2	17,150	-0.01%
2021/09/08	8	32.19	0	0.00	32.05	8	17,334	0.05%
2021/09/07	5	33.90	6	33.41	33.45	-1	17,836	-0.01%
2021/09/06	1	35.40	0	0.00	33.45	1	18,298	0.01%
2021/09/03	3	34.73	3	35.05	34.90	0	18,328	0.00%
2021/09/02	8	34.86	1	34.45	34.45	7	18,386	0.04%
2021/09/01	2	36.05	2	37.20	35.80	0	18,456	0.00%
2021/08/31	2	36.03	1	35.90	35.95	1	18,438	0.01%
2021/08/30	0	0.00	1	36.20	35.90	-1	18,637	-0.01%
2021/08/27	15	35.89	2	36.90	35.65	13	18,817	0.07%
2021/08/26	5	35.94	2	36.60	36.85	3	19,040	0.02%
2021/08/25	4	36.19	7	35.94	36.10	-3	19,122	-0.02%
2021/08/24	13	35.41	11	34.56	34.25	2	19,301	0.01%
2021/08/23	5	34.41	19	34.53	34.90	-14	19,627	-0.07%
2021/08/20	14	33.11	14	33.60	34.05	0	19,925	0.00%
2021/08/19	13	33.71	10	32.50	32.50	3	20,009	0.01%
2021/08/18	3	31.73	4	32.36	34.45	-1	20,301	0.00%
2021/08/17	4	34.30	6	32.65	31.80	-2	20,427	-0.01%
2021/08/16	20	35.29	13	34.22	34.10	7	20,432	0.03%
2021/08/13	13	37.32	7	35.90	35.80	6	20,452	0.03%
2021/08/12	8	38.25	9	38.37	38.25	-1	20,523	0.00%
2021/08/11	9	38.01	7	38.32	38.95	2	20,594	0.01%
2021/08/10	4	37.89	5	37.70	37.65	-1	20,667	0.00%
2021/08/09	1	37.05	2	37.30	37.05	-1	20,854	0.00%
2021/08/06	9	37.56	10	37.94	37.60	-1	21,081	0.00%
2021/08/05	4	36.91	3	36.68	36.60	1	21,273	0.00%
2021/08/04	1	37.95	0	0.00	37.45	1	21,764	0.00%
2021/08/03	0	0.00	1	37.65	37.65	-1	22,054	0.00%
2021/08/02	2	37.90	0	0.00	38.00	2	22,273	0.01%
2021/07/30	10	38.48	6	37.82	37.90	4	22,477	0.02%
2021/07/29	8	38.54	3	38.47	38.40	5	22,689	0.02%
2021/07/28	13	38.54	10	38.24	38.10	3	22,900	0.01%
2021/07/27	14	40.68	12	40.10	39.65	2	23,195	0.01%
2021/07/26	5	41.29	7	41.53	41.60	-2	23,492	-0.01%
2021/07/23	4	39.76	16	39.98	40.05	-12	24,314	-0.05%
2021/07/22	5	38.59	4	39.13	38.90	1	24,927	0.00%
2021/07/21	11	38.36	14	38.12	37.75	-3	25,844	-0.01%
2021/07/20	21	38.50	17	37.75	37.75	4	25,772	0.02%
2021/07/19	15	40.34	28	39.82	39.80	-13	25,664	-0.05%
2021/07/16	3	41.00	30	40.57	40.50	-27	25,559	-0.11%
2021/07/15	6	41.30	0	0.00	40.90	6	25,443	0.02%
2021/07/14	15	40.80	104	40.57	40.45	-89	25,327	-0.35%	大賣/
2021/07/13	123	43.76	52	44.07	41.35	71	25,095	0.28%	大買/
2021/07/12	102	42.17	84	42.30	43.15	18	24,316	0.07%	大買/
2021/07/09	38	42.10	41	42.23	41.20	-3	23,498	-0.01%
2021/07/08	32	41.96	28	41.97	42.40	4	22,982	0.02%
2021/07/07	71	41.29	47	41.49	40.80	24	22,452	0.11%
2021/07/06	4	41.98	65	41.63	43.00	-61	21,586	-0.28%
2021/07/05	55	39.14	15	39.54	39.10	40	21,259	0.19%
2021/07/02	40	37.73	11	37.77	37.60	29	21,926	0.13%
2021/07/01	5	37.73	5	37.48	36.90	0	21,974	0.00%
2021/06/30	120	38.46	103	38.21	38.15	17	21,976	0.08%	大買/大賣/
2021/06/29	18	39.09	52	39.55	37.25	-34	21,852	-0.16%
2021/06/28	48	40.47	43	40.40	39.75	5	21,547	0.02%
2021/06/25	7	39.17	26	38.57	39.80	-19	20,099	-0.09%
2021/06/24	35	36.32	17	36.15	36.20	18	19,674	0.09%
2021/06/23	10	35.85	17	35.29	35.80	-7	19,435	-0.04%
2021/06/22	10	34.04	102	34.12	33.40	-92	19,356	-0.48%	大賣/
2021/06/21	11	34.28	0	0.00	34.05	11	19,369	0.06%
2021/06/18	15	36.26	7	36.85	35.85	8	19,561	0.04%
2021/06/17	10	36.44	4	36.34	36.30	6	21,100	0.03%
2021/06/16	19	36.08	3	36.20	35.25	16	22,480	0.07%
2021/06/15	21	36.34	15	35.80	36.55	6	23,594	0.03%
2021/06/11	3	33.62	0	0.00	33.25	3	24,009	0.01%
2021/06/10	0	0.00	3	33.20	33.20	-3	24,903	-0.01%
2021/06/09	3	34.30	3	34.55	33.25	0	25,010	0.00%
2021/06/08	5	34.39	7	34.81	34.75	-2	24,966	-0.01%
2021/06/07	6	34.95	0	0.00	34.30	6	24,939	0.02%
2021/06/04	19	36.69	20	36.35	36.10	-1	24,757	0.00%
2021/06/03	6	36.08	9	36.67	36.20	-3	24,630	-0.01%
2021/06/02	23	35.78	5	36.45	35.40	18	24,417	0.07%
2021/06/01	19	36.87	24	36.50	36.70	-5	24,292	-0.02%
2021/05/31	29	35.51	37	36.38	36.40	-8	24,079	-0.03%
2021/05/28	65	33.57	59	33.49	33.80	6	24,205	0.02%
2021/05/27	24	31.01	23	31.04	30.75	1	24,751	0.00%
2021/05/26	5	30.42	18	30.09	30.40	-13	24,713	-0.05%
2021/05/25	11	31.15	73	30.95	31.15	-62	24,380	-0.25%
2021/05/24	7	28.56	3	28.45	28.35	4	24,247	0.02%
2021/05/21	26	27.95	4	27.88	27.90	22	24,179	0.09%
2021/05/20	0	0.00	11	27.00	26.65	-11	24,303	-0.05%
2021/05/19	11	28.83	0	0.00	27.65	11	24,174	0.05%
2021/05/18	3	28.15	0	0.00	28.15	3	24,050	0.01%
2021/05/17	0	0.00	2	26.50	25.60	-2	23,768	-0.01%
2021/05/14	9	29.22	5	28.75	28.40	4	23,502	0.02%
2021/05/13	2	30.35	22	28.74	29.85	-20	23,224	-0.09%
2021/05/12	7	32.31	9	30.85	30.40	-2	22,926	-0.01%
2021/05/11	7	32.46	46	32.27	32.10	-39	22,378	-0.17%
2021/05/10	10	36.04	9	35.26	35.30	1	22,094	0.00%
2021/05/07	60	35.23	59	35.15	36.95	1	21,966	0.00%
2021/05/06	8	35.00	10	34.75	34.30	-2	21,867	-0.01%
2021/05/05	14	36.95	0	0.00	34.45	14	21,673	0.06%
2021/05/04	8	36.21	17	35.85	36.10	-9	21,592	-0.04%
2021/05/03	16	39.53	4	40.51	38.70	12	21,235	0.06%
2021/04/29	157	46.42	61	46.14	42.95	96	20,791	0.46%	大買/
2021/04/28	26	43.78	33	43.80	45.10	-7	19,829	-0.04%
2021/04/27	35	42.01	17	42.38	41.00	18	19,229	0.09%
2021/04/26	11	39.90	21	39.90	39.90	-10	18,422	-0.05%
2021/04/23	2	35.80	36	36.22	36.30	-34	18,508	-0.18%
2021/04/22	0	0.00	1	34.40	33.00	-1	18,616	-0.01%
2021/04/19	11	34.45	26	37.40	34.50	-15	19,413	-0.08%
2021/04/16	26	35.72	0	0.00	36.40	26	20,088	0.13%
2021/04/15	13	34.47	10	35.75	35.70	3	20,268	0.01%
2021/04/14	1	35.00	9	35.09	35.10	-8	20,395	-0.04%
2021/04/13	11	38.85	17	38.90	37.00	-6	20,488	-0.03%
2021/04/12	17	36.13	51	36.17	38.00	-34	20,566	-0.17%
2021/04/09	2	37.80	14	38.45	37.80	-12	20,758	-0.06%
2021/04/08	87	41.57	26	41.55	41.95	61	20,895	0.29%
2021/04/07	41	38.82	44	38.76	38.90	-3	19,783	-0.02%
2021/04/06	13	34.75	9	34.31	35.40	4	19,602	0.02%
2021/04/01	10	32.18	20	30.15	32.20	-10	19,483	-0.05%
2021/03/31	20	29.27	23	29.14	29.30	-3	19,341	-0.02%
2021/03/30	29	29.01	52	28.48	29.30	-23	19,307	-0.12%
2021/03/29	22	26.48	26	26.72	26.95	-4	19,141	-0.02%
2021/03/26	18	25.99	5	26.30	26.20	13	19,240	0.07%
2021/03/25	23	25.96	23	26.05	25.75	0	19,364	0.00%
2021/03/24	9	25.32	14	24.65	25.30	-5	20,185	-0.02%
2021/03/23	13	24.29	18	24.11	24.45	-5	20,830	-0.02%
2021/03/22	102	26.90	48	27.18	26.00	54	20,580	0.26%	大買/
2021/03/19	160	24.64	143	24.99	25.55	17	19,048	0.09%	大買/大賣/
2021/03/18	34	22.42	138	23.13	23.25	-104	17,938	-0.58%	大賣/鉅額交易
2021/03/17	29	20.70	38.1	20.75	21.15	-9.1	16,444	-0.06%
2021/03/16	43.1	19.67	53	19.69	19.25	-9.9	15,750	-0.06%
2021/03/15	8	18.46	30	18.48	18.50	-22	14,969	-0.15%
2021/03/12	3	17.85	3	17.95	17.90	0	15,063	0.00%
2021/03/11	1	17.55	12	17.60	17.70	-11	15,623	-0.07%
2021/03/10	5	17.23	1	17.25	17.00	4	15,916	0.03%
2021/03/09	6	16.41	12	16.44	17.10	-6	16,439	-0.04%
2021/03/08	1	17.00	1	17.15	16.80	0	17,152	0.00%
2021/03/05	3	17.52	5	17.48	17.30	-2	17,645	-0.01%
2021/03/04	6	17.56	10	17.30	17.35	-4	17,670	-0.02%
2021/03/03	30	18.10	4	18.16	17.80	26	17,605	0.15%
2021/03/02	37	19.42	34	19.01	19.45	3	17,445	0.02%
2021/02/26	0	0.00	26	17.87	17.85	-26	16,612	-0.16%
2021/02/25	6	17.59	3	17.80	17.55	3	16,460	0.02%
2021/02/24	4	17.80	9	17.84	17.50	-5	16,430	-0.03%
2021/02/23	11	17.56	8	17.71	17.50	3	16,298	0.02%
2021/02/22	20	18.07	19	17.98	17.70	1	16,355	0.01%
2021/02/19	2	17.15	3	17.22	17.25	-1	16,104	-0.01%
2021/02/18	2	16.95	4	16.90	16.85	-2	16,065	-0.01%
2021/02/17	1	16.55	6	16.58	16.60	-5	15,983	-0.03%
2021/02/05	2	16.00	0	0.00	15.80	2	15,950	0.01%
2021/02/04	2	16.20	0	0.00	16.10	2	16,037	0.01%
2021/02/03	2	16.30	0	0.00	16.10	2	16,018	0.01%
2021/02/02	0	0.00	1	16.25	16.15	-1	16,054	-0.01%
2021/02/01	2	16.45	5	16.70	16.20	-3	16,069	-0.02%
2021/01/29	9	16.89	4	17.03	16.50	5	16,124	0.03%
2021/01/28	13	17.01	5	17.08	17.05	8	16,239	0.05%
2021/01/27	2	16.53	0	0.00	16.65	2	16,178	0.01%
2021/01/26	5	16.52	5	16.42	16.25	0	16,403	0.00%
2021/01/25	0	0.00	2	15.95	15.95	-2	16,194	-0.01%
2021/01/22	13	15.95	0	0.00	15.95	13	16,058	0.08%
2021/01/21	52	16.77	1	16.45	15.90	51	16,017	0.32%
2021/01/20	5	16.92	0	0.00	16.40	5	15,875	0.03%
2021/01/19	30	17.32	11	17.65	17.55	19	15,684	0.12%
2021/01/18	2	17.20	3	16.98	17.20	-1	15,497	-0.01%
2021/01/15	18	17.93	6	17.88	17.80	12	15,367	0.08%
2021/01/14	3	17.92	85	17.99	18.25	-82	15,141	-0.54%
2021/01/13	5	17.43	14	17.70	17.45	-9	14,972	-0.06%
2021/01/12	34	17.49	2	17.18	17.10	32	14,844	0.22%
2021/01/11	37	17.81	33	17.88	18.25	4	14,511	0.03%
2021/01/08	18	16.89	5	17.25	16.75	13	14,277	0.09%
2021/01/07	15	16.59	12	16.61	16.70	3	14,733	0.02%
2021/01/06	10	16.75	2	16.55	16.00	8	14,688	0.05%
2021/01/05	7	16.84	10	16.55	16.55	-3	14,508	-0.02%
2021/01/04	13	16.68	30	17.17	16.95	-17	14,338	-0.12%
2020/12/31	6	16.87	12	16.58	16.30	-6	13,928	-0.04%
2020/12/30	0	0.00	1	16.40	16.15	-1	13,640	-0.01%
2020/12/28	3	16.03	0	0.00	16.15	3	13,565	0.02%
2020/12/25	5	16.29	3	16.45	16.50	2	13,417	0.01%
2020/12/24	4	16.23	4	16.71	16.30	0	13,307	0.00%
2020/12/22	7	16.11	5	16.50	15.70	2	13,100	0.02%
2020/12/21	9	16.89	7	16.75	16.55	2	12,998	0.02%
2020/12/18	54	17.07	22	17.11	16.70	32	13,098	0.24%
2020/12/17	5	16.09	40	16.80	17.35	-35	12,820	-0.27%
2020/12/16	4	15.95	0	0.00	15.80	4	12,522	0.03%
2020/12/15	12	16.03	9	16.20	15.80	3	12,475	0.02%
2020/12/14	12	16.33	27	16.12	16.20	-15	12,329	-0.12%
2020/12/11	12	15.20	16	15.41	15.30	-4	11,888	-0.03%
2020/12/10	9	15.56	12	15.81	15.45	-3	11,707	-0.03%
2020/12/09	9	15.50	0	0.00	15.35	9	11,550	0.08%
2020/12/08	17	15.82	2	15.70	15.80	15	11,360	0.13%
2020/12/07	28	14.97	31	15.27	16.00	-3	11,045	-0.03%
2020/12/04	29	15.25	25	15.51	15.50	4	10,384	0.04%
2020/12/03	17	15.24	38	14.96	15.15	-21	10,014	-0.21%
2020/12/02	61	14.62	35	14.56	14.60	26	9,500	0.27%
2020/12/01	19	13.83	35	13.99	14.20	-16	8,759	-0.18%
2020/11/30	0	0.00	6	12.95	12.95	-6	8,208	-0.07%
2020/11/27	0	0.00	7	12.51	12.60	-7	8,177	-0.09%
2020/11/26	73	12.81	5	12.61	12.35	68	8,290	0.82%
2020/11/25	5	12.17	20	12.30	12.00	-15	7,863	-0.19%
2020/11/24	3	12.05	0	0.00	11.90	3	7,777	0.04%
2020/11/23	4	11.93	0	0.00	11.90	4	7,737	0.05%
2020/11/20	0	0.00	12	12.00	11.85	-12	7,713	-0.16%
2020/11/19	1	12.15	0	0.00	11.95	1	7,714	0.01%
2020/11/18	2	11.50	0	0.00	11.50	2	7,661	0.03%
2020/11/17	6	11.70	300	11.58	11.70	-294	7,784	-3.78%	大賣/鉅額交易
2020/11/12	1	11.20	1	11.40	11.40	0	7,793	0.00%
2020/11/11	0	0.00	5	11.85	12.00	-5	7,663	-0.07%
2020/11/10	4	11.95	2	11.98	11.60	2	7,638	0.03%
2020/11/09	0	0.00	26	12.07	11.95	-26	7,582	-0.34%
2020/11/06	1	12.15	5	12.15	12.15	-4	7,633	-0.05%
2020/11/05	0	0.00	1	12.55	12.40	-1	7,524	-0.01%
2020/11/04	60	12.04	446	12.14	12.15	-386	7,283	-5.30%	大賣/鉅額交易
2020/11/03	398	12.34	17	12.25	12.05	381	7,167	5.32%	大買/鉅額交易
2020/11/02	1	11.60	0	0.00	11.80	1	6,852	0.01%
2020/10/29	0	0.00	3	11.72	11.90	-3	6,819	-0.04%
2020/10/28	1	11.80	0	0.00	11.55	1	6,764	0.01%
2020/10/27	2	11.85	0	0.00	11.85	2	6,709	0.03%
2020/10/26	3	12.35	0	0.00	11.95	3	6,669	0.04%
2020/10/23	0	0.00	2	12.05	12.00	-2	6,583	-0.03%
2020/10/22	3	11.93	0	0.00	11.95	3	6,535	0.05%
2020/10/21	0	0.00	2	11.90	12.05	-2	6,496	-0.03%
2020/10/20	2	12.00	1	12.10	12.20	1	6,428	0.02%
2020/10/19	1	11.65	26	12.16	12.25	-25	6,340	-0.39%
2020/10/16	374	12.44	41	12.11	11.50	333	6,182	5.39%	大買/鉅額交易
2020/10/15	310	12.18	319	12.39	12.40	-9	5,884	-0.15%	大買/大賣/
2020/10/14	0	0.00	11	11.35	11.30	-11	5,207	-0.21%
2020/10/12	1	10.40	0	0.00	10.40	1	5,080	0.02%
2020/10/08	2	10.50	0	0.00	10.45	2	5,104	0.04%
2020/10/06	0	0.00	1	10.40	10.40	-1	5,482	-0.02%
2020/09/30	2	10.00	2	10.00	10.05	0	5,524	0.00%
2020/09/29	0	0.00	1	10.00	10.05	-1	5,539	-0.02%
2020/09/28	0	0.00	2	10.00	10.20	-2	5,547	-0.04%
2020/09/24	40	10.00	40	9.94	9.90	0	5,572	0.00%
2020/09/23	155	11.04	150	11.28	10.50	5	5,481	0.09%	大買/大賣/
2020/09/22	57	11.90	35	12.27	11.50	22	5,275	0.42%
2020/09/21	39	11.60	17	11.88	12.00	22	4,595	0.48%
2020/09/18	0	0.00	9	10.83	10.95	-9	4,053	-0.22%
2020/09/17	13	10.64	0	0.00	10.50	13	3,951	0.33%
2020/09/09	0	0.00	1	10.10	10.15	-1	3,622	-0.03%
2020/09/08	0	0.00	5	10.05	10.00	-5	3,600	-0.14%
2020/09/07	5	10.30	0	0.00	10.15	5	3,584	0.14%
2020/09/03	0	0.00	6	10.08	10.10	-6	3,464	-0.17%
2020/09/02	1	10.35	0	0.00	10.05	1	3,440	0.03%
2020/09/01	5	10.60	4	10.38	10.35	1	3,458	0.03%
2020/08/26	0	0.00	1	9.67	9.60	-1	3,253	-0.03%
2020/08/25	4	9.75	0	0.00	9.68	4	3,253	0.12%
2020/08/24	1	9.86	11	9.91	9.75	-10	3,292	-0.30%
2020/08/21	25	9.75	8	9.69	9.86	17	3,349	0.51%
2020/08/18	1	9.72	0	0.00	9.59	1	3,095	0.03%
2020/08/13	0	0.00	4	9.40	9.26	-4	3,027	-0.13%
2020/08/12	15	9.35	17	9.49	9.47	-2	2,993	-0.07%
2020/08/11	3	9.35	3	9.20	9.11	0	2,878	0.00%
2020/08/10	1	9.15	0	0.00	9.07	1	2,871	0.03%
2020/08/03	0	0.00	2	8.96	8.98	-2	2,838	-0.07%
2020/07/29	2	8.83	0	0.00	8.75	2	2,840	0.07%
2020/07/27	3	8.70	0	0.00	8.76	3	2,827	0.11%
2020/07/21	6	9.56	15	9.92	9.20	-9	2,765	-0.33%
2020/07/17	2	9.13	0	0.00	9.01	2	2,529	0.08%
2020/07/16	0	0.00	1	9.35	9.35	-1	2,500	-0.04%
2020/07/15	1	9.44	0	0.00	9.29	1	2,486	0.04%
2020/07/14	44	9.63	3	9.95	9.51	41	2,461	1.67%
2020/07/13	17	9.83	50	9.76	10.00	-33	2,334	-1.41%
2020/07/09	1	9.40	10	9.40	9.34	-9	1,934	-0.47%
2020/07/08	5	9.34	0	0.00	9.28	5	1,897	0.26%
2020/07/06	0	0.00	1	9.34	9.23	-1	1,816	-0.06%
2020/07/03	2	9.17	15	9.34	9.44	-13	1,763	-0.74%
2020/07/02	23	9.21	7	9.40	9.23	16	1,668	0.96%
2020/07/01	31	8.76	2	8.49	9.10	29	1,598	1.81%
2020/06/30	2	8.63	7	8.56	8.63	-5	1,448	-0.35%
2020/06/23	2	7.98	0	0.00	7.95	2	1,332	0.15%
2020/06/19	5	8.09	0	0.00	8.03	5	1,321	0.38%
2020/06/11	5	7.90	1	8.01	7.90	4	1,374	0.29%
2020/06/10	1	8.30	6	8.26	8.26	-5	1,361	-0.37%
2020/06/09	0	0.00	292	8.27	8.19	-292	1,376	-21.21%	大賣/鉅額交易
2020/06/08	293	8.54	2	8.32	8.54	291	1,319	22.06%	大買/鉅額交易
2020/06/02	4	7.75	3	7.75	7.75	1	1,177	0.08%
2020/06/01	1	7.45	1	7.44	7.42	0	1,126	0.00%
2020/05/29	4	7.61	5	7.67	7.50	-1	1,105	-0.09%
2020/05/28	28	7.64	23	7.71	7.86	5	1,033	0.48%
2020/05/26	0	0.00	1	6.94	6.95	-1	866	-0.12%
2020/05/14	2	6.95	0	0.00	6.83	2	812	0.25%
2020/04/29	6	7.20	6	7.21	7.20	0	743	0.00%
2020/03/31	0	0.00	0.9	5.80	5.82	-0.9	857	-0.10%
2020/03/12	0	0.00	3.7	7.25	7.17	-3.7	958	-0.39%
2019/12/23	6	10.53	6	10.23	10.10	0	994	0.00%
2019/12/10	0	0.00	1	10.05	10.00	-1	871	-0.11%
2019/12/09	0	0.00	3	10.00	9.98	-3	852	-0.35%
2019/12/06	0	0.00	8	9.92	9.88	-8	843	-0.95%
2019/12/05	9	10.20	9	10.13	9.98	0	820	0.00%
2019/11/28	11	9.83	6	9.81	9.65	5	654	0.76%
2019/11/15	0	0.00	1	9.00	9.04	-1	489	-0.20%
2019/11/13	6	8.97	0	0.00	8.89	6	495	1.21%
2019/09/02	0	0.00	1	8.92	8.91	-1	505	-0.20%
2019/07/30	0	0.00	5	9.00	8.94	-5	505	-0.99%
2019/07/26	0	0.00	2	9.13	9.13	-2	508	-0.39%
2019/07/17	2	9.08	0	0.00	9.11	2	539	0.37%
2019/07/08	5	9.33	0	0.00	9.31	5	643	0.78%
2019/07/03	0	0.00	2	9.27	9.30	-2	678	-0.29%
2019/06/21	1	9.46	1	9.45	9.42	0	746	0.00%
2019/06/18	0	0.00	1	9.02	9.02	-1	775	-0.13%
2019/05/24	1	8.93	0	0.00	8.93	1	1,759	0.06%
2019/04/24	0	0.00	6	10.55	10.50	-6	1,876	-0.32%
2019/04/22	6	10.83	0	0.00	10.75	6	1,879	0.32%
2019/04/18	0	0.00	1	10.55	10.55	-1	1,948	-0.05%
2019/04/16	2	11.10	2	11.10	11.05	0	1,916	0.00%
2019/04/10	1	10.65	0	0.00	10.70	1	1,860	0.05%
2019/03/15	6	10.95	6	10.98	11.05	0	2,071	0.00%
2019/03/12	0	0.00	5	12.00	11.80	-5	1,863	-0.27%
2019/03/11	5	11.91	21	11.80	11.85	-16	1,734	-0.92%
2019/03/08	0	0.00	1	11.20	12.00	-1	1,706	-0.06%
2019/03/07	20	11.43	20	11.35	11.30	0	1,642	0.00%
2019/03/05	0	0.00	1	11.25	11.30	-1	1,589	-0.06%
2019/03/04	28	11.38	6	11.35	11.25	22	1,493	1.47%
2019/02/22	2	10.75	2	10.80	10.70	0	1,403	0.00%
2019/02/18	11	10.63	16	10.64	10.55	-5	1,369	-0.37%
2019/02/11	5	10.12	0	0.00	10.05	5	1,299	0.38%
2019/01/28	0	0.00	5	10.20	10.20	-5	1,295	-0.39%
2019/01/18	0	0.00	1	10.40	10.30	-1	1,281	-0.08%
2019/01/11	2	10.78	1	10.55	10.40	1	1,273	0.08%
2019/01/07	0	0.00	0.1	10.25	10.25	-0.1	1,197	-0.01%
2019/01/04	0	0.00	5	10.05	10.10	-5	1,227	-0.41%
2018/12/22	8	10.56	8	10.56	10.75	0	1,263	0.00%
2018/12/20	1	10.35	0	0.00	10.15	1	1,220	0.08%
2018/12/17	21	11.03	16	11.34	11.10	5	1,163	0.43%
2018/12/13	1	10.55	0	0.00	10.50	1	1,022	0.10%
2018/12/12	8	10.75	3	10.75	10.70	5	1,017	0.49%
2018/12/11	9	10.77	12	10.82	10.60	-3	988	-0.30%
2018/12/06	3	10.70	0	0.00	10.10	3	882	0.34%
2018/11/22	1	9.58	0	0.00	9.58	1	836	0.12%
2018/11/16	3	9.02	4	9.00	8.81	-1	863	-0.12%
2018/10/25	22	7.92	20	7.91	7.77	2	1,033	0.19%
2018/10/16	0	0.00	10	8.61	8.61	-10	1,019	-0.98%
2018/10/11	0	0.00	5	8.66	8.64	-5	1,004	-0.50%
2018/10/09	0	0.00	21	9.83	9.60	-21	972	-2.16%
2018/10/08	25	9.94	14	9.84	9.89	11	960	1.14%
2018/10/05	0	0.00	5	9.81	9.89	-5	965	-0.52%
2018/10/01	0	0.00	3	10.55	10.50	-3	942	-0.32%
2018/09/27	0	0.00	3	10.43	10.35	-3	954	-0.31%
2018/09/21	3	10.33	0	0.00	10.25	3	976	0.31%
2018/09/20	0	0.00	1	10.30	10.25	-1	974	-0.10%
2018/09/18	0	0.00	1	10.45	10.35	-1	978	-0.10%
2018/09/17	0	0.00	7	10.50	10.50	-7	992	-0.71%
2018/09/14	1	10.55	0	0.00	10.60	1	1,057	0.09%
2018/09/13	2	10.45	0	0.00	10.45	2	1,054	0.19%
2018/09/10	0	0.00	1	10.10	10.10	-1	1,114	-0.09%
2018/09/06	1	10.75	1	10.75	10.75	0	1,110	0.00%
2018/08/28	0	0.00	5	11.30	11.20	-5	1,526	-0.33%
2018/08/24	2	11.70	0	0.00	11.50	2	1,574	0.13%
2018/08/23	5	11.50	0	0.00	11.70	5	1,561	0.32%
2018/08/16	1	11.10	0	0.00	11.20	1	1,503	0.07%
2018/08/01	0	0.00	1	10.85	10.80	-1	1,548	-0.06%
2018/07/23	1	10.80	0	0.00	10.65	1	1,576	0.06%
2018/07/19	0	0.00	1	10.70	10.65	-1	1,565	-0.06%
2018/07/16	0	0.00	1	10.60	10.55	-1	1,586	-0.06%
2018/07/13	1	10.75	1	10.60	10.70	0	1,588	0.00%
2018/07/12	1	10.55	0	0.00	10.55	1	1,598	0.06%
2018/07/11	0	0.00	1	10.50	10.50	-1	1,616	-0.06%
2018/07/06	1	10.30	0	0.00	10.20	1	1,643	0.06%
2018/06/26	2	11.35	0	0.00	11.20	2	1,747	0.11%
2018/06/25	1	11.30	2	11.45	11.50	-1	1,741	-0.06%
2018/06/22	1	11.00	0	0.00	11.00	1	1,694	0.06%
2018/06/21	0	0.00	2	11.15	11.05	-2	1,707	-0.12%
2018/06/20	2	11.20	0	0.00	11.00	2	1,721	0.12%
2018/06/19	1	11.30	1	11.60	11.20	0	1,721	0.00%
2018/06/15	0	0.00	2	11.45	11.40	-2	1,701	-0.12%
2018/06/14	2	11.55	0	0.00	11.50	2	1,695	0.12%
2018/06/13	0	0.00	2	11.80	11.55	-2	1,709	-0.12%
2018/06/12	2	11.45	0	0.00	11.55	2	1,636	0.12%
2018/06/11	8	11.60	10	11.64	11.45	-2	1,621	-0.12%
2018/06/08	16	11.50	16	11.35	11.45	0	1,541	0.00%
2018/06/07	31	11.51	25	11.51	11.75	6	1,481	0.41%
2018/06/01	0	0.00	2	10.75	10.60	-2	1,363	-0.15%
2018/05/30	2	10.10	0	0.00	10.05	2	1,328	0.15%
2018/05/29	2	10.30	2	10.20	10.25	0	1,324	0.00%
2018/05/25	2	10.05	2	10.00	10.00	0	1,311	0.00%
2018/05/18	2	10.15	2	10.05	10.05	0	1,400	0.00%
2018/05/17	2	9.91	0	0.00	9.92	2	1,404	0.14%
2018/05/16	6	9.93	4	9.60	9.60	2	1,411	0.14%
2018/05/15	1	10.25	1	10.20	10.10	0	1,384	0.00%
2018/05/11	1	10.80	0	0.00	10.75	1	1,416	0.07%
2018/05/08	1	10.90	0	0.00	10.85	1	1,411	0.07%
2018/04/20	0	0.00	90	11.30	11.35	-90	1,553	-5.79%
2018/04/16	0	0.00	2	11.70	11.60	-2	1,633	-0.12%
2018/04/13	1	12.10	0	0.00	11.95	1	1,650	0.06%
2018/04/11	1	12.25	0	0.00	12.20	1	1,777	0.06%
2018/04/03	0	11.70	0	0.00	11.80	0	1,905	0.00%
2018/03/29	0	0.00	1	11.80	11.70	-1	2,057	-0.05%
2018/03/28	0	0.00	2	11.75	11.70	-2	2,117	-0.09%
2018/03/21	1	12.00	0	0.00	12.00	1	2,885	0.03%
2018/03/20	0	0.00	1	12.20	12.20	-1	2,933	-0.03%
2018/03/07	0	0.00	15	12.80	12.75	-15	3,312	-0.45%
2018/02/26	5	13.15	0	0.00	13.25	5	3,706	0.13%
2018/02/23	0	0.00	1	12.55	12.80	-1	3,688	-0.03%
2018/02/22	6	12.40	0	0.00	12.45	6	3,667	0.16%
2018/02/07	5	12.00	0	0.00	12.00	5	3,672	0.14%
2018/02/06	0	0.00	89	11.84	11.85	-89	3,663	-2.43%
2018/02/02	0	0.00	1	13.20	13.30	-1	3,622	-0.03%
2018/01/22	6	13.45	4	13.34	13.25	2	3,927	0.05%
2018/01/19	9	13.60	0	0.00	13.50	9	3,934	0.23%
2018/01/12	1	13.85	0	0.00	13.65	1	3,959	0.03%
2018/01/09	2	13.60	0	0.00	13.60	2	4,228	0.05%
2018/01/08	9	13.96	17	13.75	13.75	-8	4,234	-0.19%
2018/01/05	2	14.70	15	14.62	14.45	-13	4,151	-0.31%
2018/01/04	36	14.45	0	0.00	14.60	36	4,111	0.88%
2018/01/03	11	14.12	0	0.00	14.10	11	4,052	0.27%
2018/01/02	1	14.35	12	14.40	14.25	-11	4,014	-0.27%