飛宏 (2457)-群益金鼎-西松券商分點個股進出

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
▲1.3
漲幅
+2.55%
成交量
2,048張
產業
上市電子零組件類股
751人加入追蹤

立即追蹤
本地時間: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－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松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
2024/04/22	1	51.30	0	0.00	51.00	1	4,457	0.02%
2024/04/19	2	52.35	0	0.00	52.50	2	4,465	0.04%
2024/04/18	0	0.00	2	54.60	54.50	-2	4,481	-0.04%
2024/04/17	1.1	52.79	0	0.00	53.30	1.1	4,357	0.03%
2024/04/16	2	50.70	0	0.00	51.00	2	4,349	0.05%
2024/04/12	0	0.00	3.3	51.98	53.80	-3.3	4,423	-0.08%
2024/04/10	0	0.00	20	54.40	54.10	-20	4,349	-0.46%
2024/04/09	2.1	54.03	0	0.00	54.00	2.1	4,362	0.05%
2024/04/08	1	54.00	1	54.00	53.70	0	4,448	0.00%
2024/04/03	1	54.00	1	53.40	53.30	0	4,456	0.00%
2024/04/02	2	54.00	0	0.00	54.30	2	4,476	0.04%
2024/03/26	1	54.90	1	53.40	53.30	0	4,547	0.00%
2024/03/25	1	55.20	0	0.00	55.20	1	4,531	0.02%
2024/03/15	0	0.00	0	55.18	55.00	0	4,699	0.00%
2024/03/14	0	0.00	1	54.80	55.20	-1	4,778	-0.02%
2024/03/07	6	58.75	4	58.45	58.00	2	5,013	0.04%
2024/03/06	5	59.60	0	0.00	60.10	5	4,997	0.10%
2024/03/05	0.1	60.20	0	0.00	60.00	0.1	5,096	0.00%
2024/03/04	2	60.80	0	0.00	60.60	2	5,211	0.04%
2024/02/29	1	61.10	2	61.30	61.30	-1	5,690	-0.02%
2024/02/27	0	0.00	1	59.90	60.20	-1	6,506	-0.02%
2024/02/26	2	60.85	1	61.30	61.20	1	6,952	0.01%
2024/02/23	1	60.50	1	60.50	59.70	0	6,907	0.00%
2024/02/21	3	62.00	2	62.00	61.50	1	6,858	0.01%
2024/02/20	2.1	61.81	0	0.00	61.80	2.1	6,946	0.03%
2024/02/19	5	62.18	11.1	62.13	62.30	-6.1	6,809	-0.09%
2024/02/16	5	58.70	0	0.00	58.70	5	6,414	0.08%
2024/02/15	0	0.00	1	56.00	56.20	-1	6,380	-0.02%
2024/02/05	0	0.00	0.3	56.20	56.10	-0.3	6,399	0.00%
2024/02/02	0	0.00	1	57.70	57.00	-1	6,378	-0.02%
2024/02/01	3	56.60	2	56.40	57.20	1	6,381	0.02%
2024/01/31	1	57.10	0	0.00	57.00	1	6,377	0.02%
2024/01/30	0	0.00	2	58.50	57.80	-2	6,392	-0.03%
2024/01/25	3.1	58.79	0	0.00	58.00	3.1	6,482	0.05%
2024/01/24	1	57.50	1	58.50	58.60	0	6,668	0.00%
2024/01/19	2	56.70	1	56.70	56.50	1	6,715	0.01%
2024/01/18	1	55.50	1	56.00	56.00	0	6,766	0.00%
2024/01/17	2	57.40	2	55.30	55.30	0	6,908	0.00%
2024/01/16	3	57.63	1	58.00	57.60	2	7,033	0.03%
2024/01/15	4	58.33	2	58.20	58.30	2	7,136	0.03%
2024/01/12	1	56.10	1	58.20	56.90	0	7,196	0.00%
2024/01/09	2.1	56.86	0	0.00	56.50	2.1	7,231	0.03%
2024/01/05	0	0.00	4	58.72	58.30	-4	7,144	-0.06%
2024/01/04	4	58.03	0	0.00	57.60	4	7,137	0.06%
2024/01/03	1.5	58.60	0	0.00	58.80	1.5	7,155	0.02%
2024/01/02	7	59.50	1	59.40	59.30	6	7,150	0.08%
2023/12/27	1	58.50	0	0.00	58.40	1	7,222	0.01%
2023/12/26	1	57.60	2	59.00	59.00	-1	7,298	-0.01%
2023/12/25	0	0.00	3	57.00	57.00	-3	7,276	-0.04%
2023/12/19	1	58.30	0	0.00	57.30	1	7,311	0.01%
2023/12/18	5	59.14	0	0.00	59.00	5	7,300	0.07%
2023/12/15	2	59.60	1	60.40	59.10	1	7,317	0.01%
2023/12/14	2	58.60	2	58.30	58.20	0	7,234	0.00%
2023/12/13	0	0.00	4	58.40	58.30	-4	7,219	-0.06%
2023/12/12	0	0.00	1	60.10	59.00	-1	7,208	-0.01%
2023/12/11	0.7	59.80	1	59.50	59.60	-0.3	7,208	0.00%
2023/12/07	1	61.10	1	62.10	60.50	0	7,155	0.00%
2023/12/05	0	0.00	0.1	61.30	62.80	-0.1	7,114	0.00%
2023/12/01	0	0.00	3	62.20	62.50	-3	7,404	-0.04%
2023/11/30	1	63.80	1	64.10	62.20	0	7,390	0.00%
2023/11/29	2	63.35	0	0.00	63.50	2	7,352	0.03%
2023/11/28	3.3	62.81	14	63.23	62.80	-10.8	7,299	-0.15%
2023/11/27	22	64.74	17	64.18	62.90	5	7,315	0.07%
2023/11/24	101	62.49	104	64.32	63.20	-3	6,905	-0.04%	大買/大賣/
2023/11/17	1	56.60	3	56.47	56.20	-2	5,768	-0.03%
2023/11/16	0	0.00	6	55.50	56.40	-6	5,691	-0.11%
2023/11/15	0	0.00	1	54.70	54.60	-1	5,899	-0.02%
2023/11/10	1	52.80	0	0.00	52.50	1	6,380	0.02%
2023/11/08	0	0.00	1	54.30	54.20	-1	6,531	-0.02%
2023/11/06	0	0.00	2	55.00	54.90	-2	6,783	-0.03%
2023/11/02	1	53.00	0	0.00	52.80	1	6,792	0.01%
2023/11/01	1	51.60	3	52.13	51.80	-2	6,790	-0.03%
2023/10/31	5	52.86	0	0.00	52.50	5	6,621	0.08%
2023/10/30	1	55.60	0	0.00	54.60	1	6,706	0.01%
2023/10/27	0	0.00	10	56.30	55.40	-10	6,836	-0.15%
2023/10/26	4	57.80	3	57.00	57.00	1	6,903	0.01%
2023/10/25	10	59.10	3	59.07	59.10	7	6,979	0.10%
2023/10/24	2	57.05	6.1	56.39	56.80	-4.1	6,897	-0.06%
2023/10/23	0	54.00	0	0.00	53.60	0	6,906	0.00%
2023/10/20	0	54.80	0	0.00	55.00	0	6,885	0.00%
2023/10/19	1	56.20	0	0.00	56.10	1	7,039	0.01%
2023/10/18	1	59.10	0	0.00	57.70	1	7,065	0.01%
2023/10/16	0	58.80	1	59.00	58.70	-1	7,238	-0.01%
2023/10/02	2	62.90	0	0.00	63.00	2	9,528	0.02%
2023/09/28	0.7	59.40	0	0.00	58.90	0.7	9,613	0.01%
2023/09/27	2	58.10	0.6	58.40	58.30	1.4	9,991	0.01%
2023/09/26	0	59.05	0	0.00	58.50	0	10,168	0.00%
2023/09/25	0	59.19	3	59.00	58.80	-3	10,308	-0.03%
2023/09/22	0	59.43	3	59.60	59.70	-3	10,443	-0.03%
2023/09/21	0	60.00	0	0.00	59.60	0	10,508	0.00%
2023/09/20	1	60.80	0	0.00	60.90	1	10,594	0.01%
2023/09/19	0	0.00	1	61.51	61.30	-1	10,873	-0.01%
2023/09/15	1	62.40	0	0.00	63.60	1	11,386	0.01%
2023/09/13	1	62.50	0	0.00	62.10	1	11,775	0.01%
2023/09/11	1	63.80	0	0.00	63.40	1	12,282	0.01%
2023/09/08	1.2	66.60	0	0.00	66.00	1.2	12,596	0.01%
2023/09/07	1	68.00	0	0.00	68.00	1	13,011	0.01%
2023/09/06	8	66.66	3	66.80	67.80	5	13,275	0.04%
2023/09/04	1	69.50	0	0.00	69.10	1	13,658	0.01%
2023/09/01	2	71.75	0	0.00	71.10	2	14,142	0.01%
2023/08/31	0	0.00	3	72.53	73.00	-3	14,509	-0.02%
2023/08/30	1.4	71.53	2	71.30	71.00	-0.6	15,025	0.00%
2023/08/29	0	71.10	0	0.00	71.50	0	16,015	0.00%
2023/08/28	3	69.93	0	0.00	70.00	3	17,175	0.02%
2023/08/24	1	69.30	2	69.90	69.00	-1	18,544	-0.01%
2023/08/22	0	68.30	0	0.00	68.50	0	19,242	0.00%
2023/08/21	1	68.80	0	0.00	68.70	1	19,614	0.01%
2023/08/18	4	69.55	4	69.95	69.80	0	21,131	0.00%
2023/08/16	0	0.00	1	65.30	66.20	-1	21,193	0.00%
2023/08/15	0	0.00	1	64.60	64.60	-1	21,721	0.00%
2023/08/10	6	61.60	5	61.84	61.60	1	23,117	0.00%
2023/08/09	11	63.41	1	63.70	63.50	10	23,717	0.04%
2023/08/08	0	0.00	6	64.40	64.40	-6	24,317	-0.02%
2023/08/07	2	64.50	1	65.19	65.20	1	24,618	0.00%
2023/08/04	1	65.50	1	65.20	65.40	0	25,312	0.00%
2023/08/02	0	0.00	2	65.00	65.30	-2	25,743	-0.01%
2023/08/01	0	0.00	3	66.13	66.50	-3	26,070	-0.01%
2023/07/31	7	68.23	7	68.51	67.50	0	26,375	0.00%
2023/07/28	1	69.00	0	0.00	69.50	1	26,653	0.00%
2023/07/26	1	69.80	0	0.00	69.70	1	27,576	0.00%
2023/07/25	0	0.00	1	71.30	70.60	-1	27,814	0.00%
2023/07/24	4	71.07	4	70.38	70.00	0	28,006	0.00%
2023/07/21	2	73.50	3	73.53	73.60	-1	28,207	0.00%
2023/07/20	0	0.00	2	73.65	73.20	-2	29,256	-0.01%
2023/07/19	1	72.60	1	75.20	72.50	0	29,584	0.00%
2023/07/18	5	74.60	1	73.50	74.00	4	30,150	0.01%
2023/07/17	11	76.65	18	77.11	76.70	-7	30,543	-0.02%
2023/07/14	1	72.70	1	74.10	72.60	0	31,042	0.00%
2023/07/13	9	73.29	10	73.53	72.80	-1	32,704	0.00%
2023/07/12	7	71.90	7	71.89	72.00	0	33,621	0.00%
2023/07/11	10	73.43	13.3	73.37	72.00	-3.2	34,256	-0.01%
2023/07/10	7	76.19	2	76.15	76.00	5	34,499	0.01%
2023/07/07	6	78.10	13	78.77	78.30	-7	34,755	-0.02%
2023/07/06	10.6	78.11	1	77.90	77.70	9.6	35,037	0.03%
2023/07/05	5	79.94	6	79.87	79.40	-1	35,753	0.00%
2023/07/04	3	78.60	9	79.18	77.60	-6	35,789	-0.02%
2023/07/03	1	78.30	1	79.00	78.80	0	35,870	0.00%
2023/06/29	2	75.70	4	75.98	75.50	-2	36,628	-0.01%
2023/06/28	4	75.85	3	75.23	75.30	1	36,905	0.00%
2023/06/27	5	77.26	5	76.22	75.60	0	37,163	0.00%
2023/06/26	3	79.93	2.1	79.35	79.30	0.9	37,281	0.00%
2023/06/21	2.1	81.11	7	81.60	81.80	-4.9	37,430	-0.01%
2023/06/20	8	79.75	5	80.94	79.40	3	37,547	0.01%
2023/06/19	3	80.10	7	80.59	80.80	-4	38,426	-0.01%
2023/06/16	9	79.60	4	80.35	79.10	5	39,863	0.01%
2023/06/15	6	79.35	4	80.15	79.00	2	40,410	0.00%
2023/06/14	24	81.90	18	82.00	80.30	6	41,215	0.01%
2023/06/13	13	81.06	28	81.02	82.30	-15	41,842	-0.04%
2023/06/12	2	78.75	1	80.80	78.50	1	42,435	0.00%
2023/06/09	4	80.25	2	80.25	79.00	2	43,618	0.00%
2023/06/08	9	79.17	5	78.84	78.90	4	44,550	0.01%
2023/06/07	15	82.81	8	84.20	81.50	7	45,822	0.02%
2023/06/06	17	83.29	7	84.60	82.60	10	46,949	0.02%
2023/06/05	38	85.64	43	85.66	85.70	-5	47,549	-0.01%
2023/06/02	44	83.12	45	83.50	83.40	-1	47,681	0.00%
2023/06/01	239	79.88	44.1	80.82	81.90	194.9	47,138	0.41%	大買/鉅額交易
2023/05/31	30	77.29	227	78.38	78.40	-197	46,628	-0.42%	大賣/鉅額交易
2023/05/30	6	77.52	7	77.66	76.60	-1	45,748	0.00%
2023/05/29	10	75.92	14	76.31	76.40	-4	45,395	-0.01%
2023/05/26	1	74.10	5	74.58	73.70	-4	45,058	-0.01%
2023/05/25	22	75.09	16	75.21	74.50	6	44,998	0.01%
2023/05/24	50	78.91	51	77.95	75.80	-1	44,898	0.00%
2023/05/23	6	74.70	6	75.53	75.50	0	44,540	0.00%
2023/05/22	2	74.20	4	74.35	75.30	-2	44,960	0.00%
2023/05/19	43	75.66	45	75.74	73.20	-2	44,786	0.00%
2023/05/18	14	75.84	9	75.83	75.80	5	44,433	0.01%
2023/05/17	217	75.66	219	74.58	74.10	-2	43,886	0.00%	大買/大賣/
2023/05/16	5	73.96	52	73.53	74.40	-47	43,212	-0.11%
2023/05/15	67.1	73.05	118	74.47	72.70	-50.9	42,738	-0.12%	大賣/
2023/05/12	112	73.11	38	70.19	73.20	74	42,094	0.18%	大買/
2023/05/11	12	69.80	11	70.54	68.90	1	41,514	0.00%
2023/05/10	38.1	69.13	46.1	70.00	70.00	-8	41,156	-0.02%
2023/05/09	34.1	72.91	33	72.86	71.70	1.1	40,450	0.00%
2023/05/08	1.1	73.21	3	72.70	73.80	-1.9	39,949	0.00%
2023/05/05	23.1	72.39	22	71.70	71.20	1.1	39,498	0.00%
2023/05/04	11	75.50	4.1	74.74	74.00	6.9	39,065	0.02%
2023/05/03	19	75.64	22	75.97	76.00	-3	38,702	-0.01%
2023/05/02	10	76.05	10	75.58	76.50	0	38,138	0.00%
2023/04/28	8.1	73.09	17	73.28	73.50	-8.9	37,572	-0.02%
2023/04/27	12.1	71.45	21	71.74	71.90	-9	37,132	-0.02%
2023/04/26	15	71.59	7	71.81	71.90	8	36,803	0.02%
2023/04/25	12	73.34	23	72.34	72.70	-11	36,370	-0.03%
2023/04/24	18	73.12	11	73.46	73.30	7	35,247	0.02%
2023/04/21	43	72.47	43	72.67	72.50	0	34,861	0.00%
2023/04/20	6	75.10	103.1	75.77	74.60	-97.1	34,112	-0.28%	大賣/
2023/04/19	106	78.95	15	78.31	77.80	91	33,376	0.27%	大買/
2023/04/18	16	77.24	5	77.38	76.40	11	32,320	0.03%
2023/04/17	27	73.08	22.1	74.30	75.90	4.9	30,534	0.02%
2023/04/14	14.1	69.31	16	69.33	69.00	-1.9	29,403	-0.01%
2023/04/13	18	66.89	9	67.51	67.30	9	28,431	0.03%
2023/04/12	4	66.55	17	67.55	66.30	-13	27,694	-0.05%
2023/04/11	11	66.67	6	67.18	66.30	5	27,252	0.02%
2023/04/10	13	65.75	19.3	66.85	66.60	-6.3	26,706	-0.02%
2023/04/07	3	62.10	66	62.54	62.50	-63	25,805	-0.24%
2023/04/06	2	60.60	3	61.83	61.60	-1	25,429	0.00%
2023/03/31	13	62.98	24.1	63.20	60.30	-11.1	25,221	-0.04%
2023/03/30	6	61.13	2	61.10	60.80	4	24,733	0.02%
2023/03/29	29.1	59.88	8	59.59	59.80	21.1	24,759	0.09%
2023/03/28	5	59.04	3	59.20	59.20	2	25,009	0.01%
2023/03/27	15	60.32	5	60.50	59.80	10	24,753	0.04%
2023/03/24	11	60.06	4	59.70	60.00	7	24,383	0.03%
2023/03/23	32	58.95	3	59.13	59.50	29	24,068	0.12%
2023/03/22	22	60.44	13	60.16	59.00	9	23,610	0.04%
2023/03/21	48.1	61.95	348.1	62.59	61.10	-300	22,529	-1.33%	大賣/鉅額交易
2023/03/20	157	59.81	263	59.52	59.50	-106	20,843	-0.51%	大買/大賣/鉅額交易
2023/03/17	12	59.73	17	59.55	59.10	-5	20,016	-0.02%
2023/03/16	15.1	57.55	9	57.62	58.50	6.1	18,949	0.03%
2023/03/15	18.2	59.42	16	59.31	59.20	2.2	18,059	0.01%
2023/03/14	213	58.97	81.1	58.02	58.40	131.9	17,276	0.76%	大買/鉅額交易
2023/03/13	21.1	56.00	8.1	56.04	56.20	13	15,806	0.08%
2023/03/10	290	57.69	240.1	59.04	56.60	49.9	14,616	0.34%	大買/大賣/
2023/03/09	244.1	56.10	84	55.89	54.80	160.1	13,026	1.23%	大買/鉅額交易
2023/03/08	281	51.01	489.2	51.93	54.70	-208.2	11,630	-1.79%	大買/大賣/鉅額交易
2023/03/07	253	50.35	146	49.22	49.80	107	10,742	1.00%	大買/大賣/鉅額交易
2023/03/06	34	49.06	42	48.66	48.75	-8	10,455	-0.08%
2023/03/03	112	48.59	13	48.27	46.90	99	10,502	0.94%	大買/
2023/03/02	0	45.55	0	0.00	47.05	0	10,050	0.00%
2023/03/01	8.1	45.49	9	45.56	45.60	-0.9	9,884	-0.01%
2023/02/24	7.1	46.12	4	45.70	45.45	3.1	9,774	0.03%
2023/02/23	5	46.72	30	46.89	46.60	-25	9,572	-0.26%
2023/02/22	5.2	45.79	5	46.13	47.20	0.2	9,388	0.00%
2023/02/21	46	46.70	61	46.59	46.70	-15	9,065	-0.17%
2023/02/20	73	45.28	53.1	45.19	46.35	19.9	7,673	0.26%
2023/02/16	27	42.38	25	42.26	42.35	2	6,955	0.03%
2023/02/15	6	40.71	2	40.75	40.75	4	6,725	0.06%
2023/02/14	4	40.16	4	39.83	39.80	0	6,699	0.00%
2023/02/13	7	39.74	3	39.88	39.95	4	6,721	0.06%
2023/02/10	5	40.23	2.1	39.91	39.90	2.9	6,759	0.04%
2023/02/09	10	41.58	13	41.40	41.35	-3	6,706	-0.04%
2023/02/08	5	41.41	6	41.06	41.05	-1	6,678	-0.01%
2023/02/07	5	41.14	4	41.34	41.25	1	6,645	0.02%
2023/02/06	2	40.68	2	40.65	40.65	0	6,589	0.00%
2023/02/03	1	40.35	0	0.00	40.45	1	6,578	0.02%
2023/02/02	0	0.00	1	40.70	40.60	-1	6,560	-0.02%
2023/02/01	7	39.86	5	40.39	40.45	2	6,540	0.03%
2023/01/31	0	0.00	14	39.65	39.65	-14	6,526	-0.21%
2023/01/30	1	38.90	1	38.95	38.85	0	6,526	0.00%
2023/01/17	0	0.00	5	38.03	38.00	-5	6,521	-0.08%
2023/01/13	1	39.10	0	0.00	38.00	1	6,533	0.02%
2023/01/11	26	39.43	2	39.00	39.00	24	6,554	0.37%
2023/01/10	1	40.25	1	40.10	40.10	0	6,526	0.00%
2023/01/09	0	0.00	20	40.30	40.15	-20	6,569	-0.30%
2023/01/06	0	0.00	10	40.10	40.05	-10	6,595	-0.15%
2023/01/05	2	40.45	2	40.58	40.05	0	6,654	0.00%
2023/01/03	0	0.00	1	39.95	39.95	-1	6,679	-0.01%
2022/12/30	2	40.00	2	39.45	39.45	0	6,707	0.00%
2022/12/27	18	40.20	2	40.05	40.05	16	6,843	0.23%
2022/12/26	12	40.66	0	0.00	40.00	12	6,852	0.18%
2022/12/23	4.1	41.24	2	40.80	41.00	2.1	6,825	0.03%
2022/12/22	32	42.48	8	41.71	41.50	24	6,795	0.35%
2022/12/21	10	42.39	26	41.37	42.40	-16	6,585	-0.24%
2022/12/20	66	41.96	48	42.17	40.65	18	6,274	0.29%
2022/12/19	1	41.20	2	40.23	41.25	-1	5,759	-0.02%
2022/12/14	1	39.95	1	39.85	39.70	0	5,709	0.00%
2022/12/13	0	0.00	4	40.13	39.65	-4	5,901	-0.07%
2022/12/07	3	40.18	2	40.45	39.75	1	6,967	0.01%
2022/12/06	46	42.56	43	41.67	41.65	3	6,883	0.04%
2022/12/05	1	41.80	11	41.75	41.70	-10	6,639	-0.15%
2022/12/02	2	41.63	33	41.73	41.75	-31	6,574	-0.47%
2022/12/01	4	41.60	22	41.82	41.60	-18	6,509	-0.28%
2022/11/30	0	0.00	1	42.60	41.80	-1	6,398	-0.02%
2022/11/29	2	40.93	0	0.00	41.25	2	6,186	0.03%
2022/11/28	31	41.96	28	41.72	41.70	3	6,208	0.05%
2022/11/25	9	41.64	18	41.64	42.30	-9	5,779	-0.16%
2022/11/24	33	39.16	29	39.12	38.85	4	5,224	0.08%
2022/11/23	2	36.70	0	0.00	36.65	2	4,905	0.04%
2022/11/18	0	0.00	8	38.90	37.30	-8	5,005	-0.16%
2022/11/17	11	38.56	0	0.00	38.45	11	4,945	0.22%
2022/11/14	0	0.00	1	37.00	37.05	-1	4,925	-0.02%
2022/11/11	45	37.45	1	37.75	36.80	44	4,958	0.89%
2022/11/10	10	38.00	0	0.00	37.80	10	4,919	0.20%
2022/11/09	4	38.33	9	38.02	37.90	-5	4,957	-0.10%
2022/11/08	4	38.69	16	38.59	37.45	-12	4,996	-0.24%
2022/11/07	5	38.08	5	37.75	37.75	0	4,977	0.00%
2022/11/04	20	37.03	20	37.38	37.40	0	5,071	0.00%
2022/11/02	0	0.00	3	36.75	36.60	-3	5,083	-0.06%
2022/10/27	0	0.00	11	35.76	36.30	-11	5,247	-0.21%
2022/10/26	0	0.00	2	35.40	35.05	-2	5,287	-0.04%
2022/10/25	0	0.00	1	35.20	34.85	-1	5,348	-0.02%
2022/10/24	4	35.14	1	35.60	34.80	3	5,376	0.06%
2022/10/21	5	34.49	0	0.00	34.30	5	5,389	0.09%
2022/10/20	7	35.38	0	0.00	35.30	7	5,381	0.13%
2022/10/19	2	36.60	2	36.40	36.10	0	5,391	0.00%
2022/10/11	7	37.13	0	0.00	36.10	7	5,477	0.13%
2022/10/05	0	0.00	2	37.75	36.90	-2	5,703	-0.04%
2022/10/04	2	36.50	0	0.00	37.05	2	5,697	0.04%
2022/10/03	0	0.00	1	35.65	35.65	-1	5,696	-0.02%
2022/09/28	2	35.25	0	0.00	34.85	2	5,833	0.03%
2022/09/26	4	36.24	3	36.75	35.75	1	5,831	0.02%
2022/09/22	1	38.25	0	0.00	39.10	1	5,876	0.02%
2022/09/21	0	0.00	10	39.10	38.90	-10	5,857	-0.17%
2022/09/20	18	38.89	6	38.78	39.35	12	5,801	0.21%
2022/09/19	27	40.03	19	39.78	38.95	8	5,647	0.14%
2022/09/16	4	40.80	15.2	41.70	41.60	-11.2	5,366	-0.21%
2022/09/15	1	39.40	0	0.00	39.20	1	4,783	0.02%
2022/09/07	1	36.60	0	0.00	36.60	1	4,787	0.02%
2022/09/06	1	36.85	0	0.00	37.00	1	4,806	0.02%
2022/09/02	9	40.38	61	40.04	40.30	-52	4,717	-1.10%
2022/08/29	3	38.03	0	0.00	37.80	3	4,845	0.06%
2022/08/22	1	38.50	1	38.35	38.40	0	5,192	0.00%
2022/08/19	1	39.65	0	0.00	39.45	1	5,279	0.02%
2022/08/18	1	40.25	1	39.85	39.90	0	5,301	0.00%
2022/08/17	2	39.45	3	39.75	39.70	-1	5,298	-0.02%
2022/08/15	0	0.00	15	38.82	39.10	-15	5,227	-0.29%
2022/08/12	0	0.00	1	38.00	38.05	-1	5,186	-0.02%
2022/08/11	9	38.92	9	37.95	37.90	0	5,185	0.00%
2022/08/10	0	0.00	1	38.00	38.25	-1	5,096	-0.02%
2022/08/08	1	37.05	1	37.55	37.55	0	5,119	0.00%
2022/08/05	0	0.00	1	37.30	37.60	-1	5,162	-0.02%
2022/08/04	2	35.88	0	0.00	35.95	2	5,183	0.04%
2022/08/02	7	36.77	0	0.00	36.50	7	5,192	0.13%
2022/07/29	0	0.00	1	37.20	37.20	-1	5,100	-0.02%
2022/07/27	0	0.00	1	36.10	36.65	-1	5,139	-0.02%
2022/07/26	3	36.98	2	36.60	36.15	1	5,173	0.02%
2022/07/22	0	0.00	1	37.90	36.80	-1	5,224	-0.02%
2022/07/21	2	37.35	4	37.25	37.35	-2	5,315	-0.04%
2022/07/20	0	0.00	1.1	36.49	36.05	-1.1	5,269	-0.02%
2022/07/19	0	0.00	0.2	36.09	35.95	-0.2	5,357	0.00%
2022/07/18	0	0.00	0	36.10	36.10	0	5,373	0.00%
2022/07/15	32	36.23	30.1	36.44	36.00	1.9	5,369	0.04%
2022/07/14	0	0.00	3.4	34.83	36.30	-3.4	5,204	-0.07%
2022/07/12	1	32.85	0	0.00	32.25	1	5,178	0.02%
2022/07/08	0	0.00	0.1	33.75	33.60	-0.1	5,283	0.00%
2022/07/07	0	0.00	1	30.30	31.50	-1	5,211	-0.02%
2022/07/06	1	30.25	0	0.00	30.25	1	5,275	0.02%
2022/07/04	4	31.35	3	31.55	31.00	1	5,410	0.02%
2022/07/01	1	31.70	4	33.44	31.70	-3	5,539	-0.05%
2022/06/30	1.2	34.12	4	34.05	34.00	-2.8	5,642	-0.05%
2022/06/29	0	0.00	1	35.55	35.90	-1	5,690	-0.02%
2022/06/24	2	36.80	0	0.00	36.85	2	6,996	0.03%
2022/06/23	0	0.00	10	36.30	35.95	-10	7,501	-0.13%
2022/06/22	0.3	36.03	0	0.00	35.60	0.3	8,370	0.00%
2022/06/21	0.1	35.70	3	36.45	36.70	-2.9	9,175	-0.03%
2022/06/20	1.3	35.90	8	35.20	35.10	-6.7	9,495	-0.07%
2022/06/17	3	37.45	2	37.00	36.95	1	9,504	0.01%
2022/06/16	2	38.40	4	38.44	37.40	-2	9,509	-0.02%
2022/06/15	2	38.38	3	38.65	38.30	-1	9,536	-0.01%
2022/06/14	3	38.53	2	39.00	39.10	1	9,575	0.01%
2022/06/13	2	39.00	2	38.70	38.80	0	9,597	0.00%
2022/06/10	2	39.95	0	0.00	40.00	2	9,611	0.02%
2022/06/09	1	40.65	0	0.00	40.60	1	9,630	0.01%
2022/06/08	8	41.37	8	41.46	41.25	0	9,651	0.00%
2022/06/07	8	40.36	2	40.53	40.30	6	9,377	0.06%
2022/06/06	1.5	39.32	3	39.52	39.15	-1.5	9,352	-0.02%
2022/06/02	3.2	40.04	3	39.82	40.00	0.2	9,466	0.00%
2022/06/01	4	41.05	1	41.15	40.75	3	9,549	0.03%
2022/05/31	2	39.08	1	39.35	39.40	1	9,420	0.01%
2022/05/30	1	39.15	5	39.17	39.15	-4	9,594	-0.04%
2022/05/27	5	38.52	1	38.95	38.10	4	9,640	0.04%
2022/05/24	2	37.90	0	0.00	37.50	2	9,920	0.02%
2022/05/23	0	0.00	4	38.75	38.35	-4	10,009	-0.04%
2022/05/19	0	0.00	2	36.95	38.40	-2	10,389	-0.02%
2022/05/17	2	38.15	0	0.00	38.10	2	11,380	0.02%
2022/05/16	12	37.53	10	37.90	37.35	2	11,789	0.02%
2022/05/13	8	36.72	18	36.73	36.75	-10	11,807	-0.08%
2022/05/12	65	35.82	67	35.33	35.00	-2	11,857	-0.02%
2022/05/11	1	37.30	1	37.80	37.30	0	11,831	0.00%
2022/05/10	8	37.95	18	38.22	38.25	-10	11,976	-0.08%
2022/05/06	13	39.30	13	39.60	39.85	0	12,155	0.00%
2022/05/05	56	41.49	55	41.07	41.00	1	12,278	0.01%
2022/05/04	22	40.12	22	40.45	40.55	0	12,324	0.00%
2022/05/03	51	38.99	51	39.50	39.70	0	12,455	0.00%
2022/04/29	26	39.29	15	38.96	39.00	11	12,634	0.09%
2022/04/28	10	38.80	8	39.25	38.70	2	12,814	0.02%
2022/04/27	29	38.73	32	38.92	38.65	-3	12,841	-0.02%
2022/04/26	16	40.97	16	40.76	40.70	0	12,772	0.00%
2022/04/25	11	41.86	0	0.00	40.95	11	12,852	0.09%
2022/04/21	0	0.00	24	43.31	43.60	-24	13,093	-0.18%
2022/04/20	31	42.68	21	42.90	42.95	10	13,319	0.08%
2022/04/19	31	42.58	37	42.33	42.05	-6	13,467	-0.04%
2022/04/18	94	42.90	93	42.60	42.35	1	13,793	0.01%
2022/04/15	30	44.13	21	43.84	43.80	9	13,993	0.06%
2022/04/14	2	45.70	2	45.25	45.10	0	14,415	0.00%
2022/04/13	22	44.55	27	44.51	44.50	-5	14,620	-0.03%
2022/04/12	16	43.56	14	43.91	44.20	2	14,967	0.01%
2022/04/11	38	44.53	35	44.14	44.00	3	15,448	0.02%
2022/04/08	0	0.00	4	45.88	45.75	-4	15,823	-0.03%
2022/04/07	11	45.74	13	46.95	45.20	-2	16,675	-0.01%
2022/04/06	55	47.54	1	47.35	47.15	54	16,890	0.32%
2022/04/01	13	46.33	4	46.13	46.10	9	17,214	0.05%
2022/03/31	11	46.90	7	47.84	46.80	4	18,222	0.02%
2022/03/30	18	48.57	23	48.45	48.25	-5	19,103	-0.03%
2022/03/29	8	47.46	10	47.90	46.95	-2	21,757	-0.01%
2022/03/28	25	48.04	14	47.94	47.60	11	22,374	0.05%
2022/03/25	94	47.56	99	47.36	47.65	-5	22,255	-0.02%
2022/03/24	70	47.03	41	46.36	45.90	29	21,832	0.13%
2022/03/23	2	43.50	22	45.68	45.75	-20	21,678	-0.09%
2022/03/22	0	0.00	4	42.95	43.00	-4	22,935	-0.02%
2022/03/21	22	42.98	17	42.70	42.65	5	24,311	0.02%
2022/03/18	0	0.00	14	42.96	43.30	-14	25,021	-0.06%
2022/03/17	13	42.50	22	42.70	42.55	-9	25,932	-0.03%
2022/03/16	25	41.85	29	42.13	41.40	-4	26,305	-0.02%
2022/03/15	14	42.20	10	42.78	41.90	4	26,355	0.02%
2022/03/14	15	42.12	21	42.50	43.15	-6	26,570	-0.02%
2022/03/11	16	42.27	13	42.10	42.10	3	27,074	0.01%
2022/03/10	12	44.08	2	44.33	43.35	10	27,079	0.04%
2022/03/09	32	42.31	23	42.52	42.65	9	27,036	0.03%
2022/03/08	27	42.03	13	42.72	41.75	14	27,012	0.05%
2022/03/07	2	43.40	1	43.75	43.00	1	26,897	0.00%
2022/03/04	7	46.59	5	47.06	45.50	2	26,779	0.01%
2022/03/03	4	47.80	3	46.92	46.55	1	26,680	0.00%
2022/03/02	13	46.75	13	46.20	46.90	0	26,600	0.00%
2022/03/01	5	46.27	1	46.70	46.85	4	26,662	0.02%
2022/02/25	14	45.12	6	45.53	44.80	8	26,695	0.03%
2022/02/24	19	44.85	13	45.77	44.05	6	26,666	0.02%
2022/02/23	16	46.06	29	46.34	46.50	-13	26,540	-0.05%
2022/02/22	21	45.64	14	45.83	45.40	7	26,548	0.03%
2022/02/21	0	0.00	9	47.46	47.75	-9	26,443	-0.03%
2022/02/18	16	46.24	15	46.84	47.95	1	26,335	0.00%
2022/02/17	40	47.76	37	47.97	46.70	3	26,355	0.01%
2022/02/16	7	46.16	8	47.88	48.15	-1	25,774	0.00%
2022/02/14	17	43.63	0	0.00	43.50	17	25,529	0.07%
2022/02/11	30	45.70	31	45.49	45.70	-1	25,612	0.00%
2022/02/10	20	45.30	20	46.23	45.20	0	25,949	0.00%
2022/02/09	2	44.70	2	45.20	45.20	0	25,870	0.00%
2022/02/08	31	44.47	38	44.21	44.95	-7	25,855	-0.03%
2022/02/07	2	42.48	2	43.90	43.90	0	25,760	0.00%
2022/01/26	1	41.55	2	41.53	41.60	-1	25,716	0.00%
2022/01/25	9	42.34	13	41.55	40.80	-4	26,178	-0.02%
2022/01/24	8	42.34	28	41.91	42.80	-20	26,203	-0.08%
2022/01/21	71	43.80	65	42.65	42.55	6	26,324	0.02%
2022/01/20	3	44.53	24	44.51	44.45	-21	26,539	-0.08%
2022/01/19	11	45.00	11	44.86	44.80	0	27,174	0.00%
2022/01/18	6	45.30	6	45.90	44.80	0	27,675	0.00%
2022/01/17	17	46.06	13	45.95	45.60	4	27,640	0.01%
2022/01/14	10	44.68	13	44.15	44.15	-3	27,650	-0.01%
2022/01/13	21	44.80	21	45.45	45.65	0	27,830	0.00%
2022/01/12	14	46.53	11	46.98	46.00	3	28,004	0.01%
2022/01/11	30	46.81	17.2	46.12	46.50	12.8	27,968	0.05%
2022/01/10	28	48.04	27	48.13	48.70	1	27,612	0.00%
2022/01/07	45.1	48.35	20	48.18	47.75	25.1	27,341	0.09%
2022/01/06	12	50.16	16	49.92	49.60	-4	26,889	-0.01%
2022/01/05	9	51.03	3	51.47	50.40	6	26,623	0.02%
2022/01/04	12	52.02	10	51.80	52.10	2	26,245	0.01%
2022/01/03	29	50.35	21	50.70	50.70	8	25,790	0.03%
2021/12/30	8	52.19	8	51.53	50.30	0	25,335	0.00%
2021/12/29	5	50.64	3.2	50.33	50.60	1.9	24,493	0.01%
2021/12/28	15	50.54	9	50.48	50.00	6	24,195	0.02%
2021/12/27	61.3	51.00	61.3	51.41	51.70	0	23,728	0.00%
2021/12/24	33	50.45	73	50.36	49.40	-40	22,652	-0.18%
2021/12/23	144	50.32	126	49.80	49.90	18	21,538	0.08%	大買/大賣/
2021/12/22	90	45.92	122	45.97	47.35	-32	18,101	-0.18%	大賣/
2021/12/21	30	43.70	33	43.57	43.05	-3	17,170	-0.02%
2021/12/20	17	45.34	25	45.45	45.15	-8	16,748	-0.05%
2021/12/17	48	46.10	49	45.57	45.40	-1	16,239	-0.01%
2021/12/16	66	45.93	74	45.88	46.25	-8	15,573	-0.05%
2021/12/15	75	42.94	83	43.37	43.80	-8	13,999	-0.06%
2021/12/14	108	40.06	74	40.38	40.80	34	12,584	0.27%	大買/
2021/12/13	13	40.81	97	40.89	42.25	-84	11,852	-0.71%
2021/12/10	49	39.53	34	39.74	38.45	15	10,891	0.14%
2021/12/09	21	38.42	20	38.76	38.30	1	10,460	0.01%
2021/12/08	47	38.83	62	39.35	38.20	-15	10,373	-0.14%
2021/12/07	102	38.57	71	38.88	39.10	31	10,132	0.31%	大買/
2021/12/06	13	36.98	11.6	37.10	37.20	1.4	9,605	0.01%
2021/12/03	2	36.00	0	0.00	36.20	2	9,602	0.02%
2021/12/02	10	35.95	10	36.45	35.65	0	9,638	0.00%
2021/12/01	0	0.00	1	36.05	36.45	-1	9,665	-0.01%
2021/11/30	7	35.84	5	36.30	36.25	2	9,693	0.02%
2021/11/29	58	34.58	4.2	35.69	35.45	53.8	9,748	0.55%
2021/11/26	49	36.26	16	35.94	35.75	33	9,817	0.34%
2021/11/25	14	37.90	14	37.69	37.10	0	9,738	0.00%
2021/11/24	17	36.54	12	36.78	38.05	5	9,614	0.05%
2021/11/23	52	37.24	1	38.00	36.85	51	9,542	0.53%
2021/11/22	11	37.65	13	37.97	37.70	-2	9,567	-0.02%
2021/11/19	22	37.86	21	37.45	37.35	1	9,684	0.01%
2021/11/18	10	37.45	10	37.58	37.55	0	9,701	0.00%
2021/11/17	19	37.96	21	37.22	37.15	-2	9,687	-0.02%
2021/11/16	8	38.38	4	37.30	37.30	4	9,737	0.04%
2021/11/15	1	37.60	1	37.80	38.40	0	9,596	0.00%
2021/11/12	14	37.29	12	37.74	37.20	2	9,510	0.02%
2021/11/11	9	36.96	0	0.00	36.55	9	9,519	0.09%
2021/11/10	2	37.45	8	37.65	37.30	-6	9,529	-0.06%
2021/11/09	10	37.18	114	37.36	37.70	-104	9,481	-1.10%	大賣/鉅額交易
2021/11/05	16	34.44	14	34.58	34.40	2	9,380	0.02%
2021/11/04	11	35.52	0	0.00	35.25	11	9,424	0.12%
2021/11/03	4	35.30	2	35.70	35.20	2	9,455	0.02%
2021/11/02	178	37.59	172	37.34	35.45	6	9,494	0.06%	大買/大賣/
2021/11/01	91	37.05	107	37.31	36.80	-16	9,020	-0.18%	大賣/
2021/10/29	92	36.94	93	37.29	36.80	-1	8,881	-0.01%
2021/10/28	21	36.70	8	36.94	36.30	13	8,571	0.15%
2021/10/27	64	36.46	109	36.99	36.30	-45	8,202	-0.55%	大賣/
2021/10/26	62	36.80	11	36.15	37.25	51	7,558	0.67%
2021/10/25	6	33.90	5	34.40	33.90	1	7,035	0.01%
2021/10/22	2	34.95	0	0.00	34.80	2	7,167	0.03%
2021/10/21	23	35.02	17	35.49	35.30	6	7,157	0.08%
2021/10/20	149	35.00	155	35.02	35.30	-6	7,123	-0.08%	大買/大賣/
2021/10/19	6	32.68	8	33.33	33.00	-2	6,882	-0.03%
2021/10/18	5	31.30	6	32.11	32.20	-1	6,882	-0.01%
2021/10/15	2	31.10	8	31.81	31.85	-6	7,015	-0.09%
2021/10/14	10	30.10	17	30.68	30.85	-7	7,241	-0.10%
2021/10/12	0	0.00	1	30.75	30.75	-1	7,493	-0.01%
2021/10/08	6	32.05	6	32.50	31.30	0	7,645	0.00%
2021/10/07	0	0.00	1	31.60	31.65	-1	7,809	-0.01%
2021/10/06	7	30.70	10	31.15	30.55	-3	8,574	-0.03%
2021/10/05	10	28.60	14	28.73	30.60	-4	9,372	-0.04%
2021/10/04	19	29.44	13	29.80	29.00	6	9,871	0.06%
2021/10/01	20	30.74	17	30.51	30.45	3	10,423	0.03%
2021/09/29	12	31.18	13	31.55	31.30	-1	11,934	-0.01%
2021/09/28	6	32.76	2	32.35	32.35	4	12,399	0.03%
2021/09/27	0	0.00	5	33.40	33.25	-5	12,598	-0.04%
2021/09/24	0	0.00	5	33.00	32.70	-5	12,832	-0.04%
2021/09/23	6	32.43	5	33.07	32.05	1	13,219	0.01%
2021/09/22	9	30.48	7	31.00	31.50	2	13,700	0.01%
2021/09/17	5	32.95	5	32.35	32.35	0	15,407	0.00%
2021/09/16	6	32.89	6	33.37	32.65	0	15,957	0.00%
2021/09/15	5	32.20	5	32.60	32.60	0	16,277	0.00%
2021/09/14	12	32.65	5	32.15	32.15	7	16,573	0.04%
2021/09/09	10	32.09	20	32.65	33.00	-10	17,150	-0.06%
2021/09/08	10	32.44	9	32.82	32.05	1	17,334	0.01%
2021/09/07	28	33.14	38	33.45	33.45	-10	17,836	-0.06%
2021/09/06	30	34.51	17	33.63	33.45	13	18,298	0.07%
2021/09/03	11	34.85	11	35.02	34.90	0	18,328	0.00%
2021/09/02	28	35.13	21	34.45	34.45	7	18,386	0.04%
2021/09/01	19	36.11	5	37.20	35.80	14	18,456	0.08%
2021/08/31	5	36.00	0	0.00	35.95	5	18,438	0.03%
2021/08/30	0	0.00	1	36.25	35.90	-1	18,637	-0.01%
2021/08/27	7	36.38	2	35.90	35.65	5	18,817	0.03%
2021/08/26	6	36.64	0	0.00	36.85	6	19,040	0.03%
2021/08/25	13	36.35	26	35.80	36.10	-13	19,122	-0.07%
2021/08/24	19	34.64	5	35.20	34.25	14	19,301	0.07%
2021/08/23	2	34.40	0	0.00	34.90	2	19,627	0.01%
2021/08/20	0	0.00	34	32.70	34.05	-34	19,925	-0.17%
2021/08/19	8	33.56	0	0.00	32.50	8	20,009	0.04%
2021/08/18	20	31.10	49	32.89	34.45	-29	20,301	-0.14%
2021/08/17	23	33.42	28	31.84	31.80	-5	20,427	-0.02%
2021/08/16	24	34.64	34	35.10	34.10	-10	20,432	-0.05%
2021/08/13	49	37.27	59	35.90	35.80	-10	20,452	-0.05%
2021/08/12	15	38.36	14	38.24	38.25	1	20,523	0.00%
2021/08/11	51	37.95	55	38.18	38.95	-4	20,594	-0.02%
2021/08/10	22	37.81	11	37.75	37.65	11	20,667	0.05%
2021/08/09	21	37.87	10	37.05	37.05	11	20,854	0.05%
2021/08/06	43	37.49	45	37.83	37.60	-2	21,081	-0.01%
2021/08/05	30	36.76	18	36.78	36.60	12	21,273	0.06%
2021/08/04	13	37.66	12	37.65	37.45	1	21,764	0.00%
2021/08/03	4	37.70	5	37.70	37.65	-1	22,054	0.00%
2021/08/02	14	37.79	23	37.77	38.00	-9	22,273	-0.04%
2021/07/30	56	38.12	51	38.42	37.90	5	22,477	0.02%
2021/07/29	21	38.35	25	38.55	38.40	-4	22,689	-0.02%
2021/07/28	72	37.71	28	37.90	38.10	44	22,900	0.19%
2021/07/27	38	40.78	31	39.81	39.65	7	23,195	0.03%
2021/07/26	34	41.46	29	41.61	41.60	5	23,492	0.02%
2021/07/23	10	39.99	12	40.20	40.05	-2	24,314	-0.01%
2021/07/22	29	38.99	22	38.85	38.90	7	24,927	0.03%
2021/07/21	50	38.10	53	38.31	37.75	-3	25,844	-0.01%
2021/07/20	14	38.80	21.1	37.90	37.75	-7.1	25,772	-0.03%
2021/07/19	7	40.51	3	40.17	39.80	4	25,664	0.02%
2021/07/16	5	40.52	2	40.90	40.50	3	25,559	0.01%
2021/07/15	2.1	41.00	0	0.00	40.90	2.1	25,443	0.01%
2021/07/14	32	41.04	38	41.15	40.45	-6	25,327	-0.02%
2021/07/13	78	43.47	77	43.64	41.35	1	25,095	0.00%
2021/07/12	31	43.08	23	43.10	43.15	8	24,316	0.03%
2021/07/09	33	42.13	24	42.13	41.20	9	23,498	0.04%
2021/07/08	48	41.59	44	41.91	42.40	4	22,982	0.02%
2021/07/07	50	41.50	44	41.48	40.80	6	22,452	0.03%
2021/07/06	11	41.20	8	42.19	43.00	3	21,586	0.01%
2021/07/05	13	39.85	19	39.28	39.10	-6	21,259	-0.03%
2021/07/02	18	37.67	14	37.92	37.60	4	21,926	0.02%
2021/07/01	39	37.79	36	37.92	36.90	3	21,974	0.01%
2021/06/30	32	38.15	27.3	38.62	38.15	4.7	21,976	0.02%
2021/06/29	34	39.17	43	38.93	37.25	-9	21,852	-0.04%
2021/06/28	68	40.45	50	40.45	39.75	18	21,547	0.08%
2021/06/25	15	37.35	20	38.22	39.80	-5	20,099	-0.02%
2021/06/24	32	35.78	31	36.04	36.20	1	19,674	0.01%
2021/06/23	10	33.34	20	34.77	35.80	-10	19,435	-0.05%
2021/06/22	9	34.06	5	33.85	33.40	4	19,356	0.02%
2021/06/21	3	34.58	0	0.00	34.05	3	19,369	0.02%
2021/06/18	27	36.40	19	36.81	35.85	8	19,561	0.04%
2021/06/17	11	36.31	6	36.28	36.30	5	21,100	0.02%
2021/06/16	85	35.75	83	35.74	35.25	2	22,480	0.01%
2021/06/15	8	36.36	16	35.90	36.55	-8	23,594	-0.03%
2021/06/11	5	33.46	1	33.20	33.25	4	24,009	0.02%
2021/06/10	7	33.74	10	33.78	33.20	-3	24,903	-0.01%
2021/06/09	11	33.72	0	0.00	33.25	11	25,010	0.04%
2021/06/08	12	34.30	18	34.53	34.75	-6	24,966	-0.02%
2021/06/07	40	34.58	16	34.78	34.30	24	24,939	0.10%
2021/06/04	10	36.50	1	36.25	36.10	9	24,757	0.04%
2021/06/03	57	36.41	53	36.35	36.20	4	24,630	0.02%
2021/06/02	17	35.79	17	36.12	35.40	0	24,417	0.00%
2021/06/01	20	36.75	50	36.53	36.70	-30	24,292	-0.12%
2021/05/31	165	36.09	186	36.28	36.40	-21	24,079	-0.09%	大買/大賣/
2021/05/28	44	32.25	19	32.10	33.80	25	24,205	0.10%
2021/05/27	21	30.70	15	31.10	30.75	6	24,751	0.02%
2021/05/26	70	30.13	87	30.27	30.40	-17	24,713	-0.07%
2021/05/25	25	29.93	2	30.85	31.15	23	24,380	0.09%
2021/05/24	1	28.25	5	28.43	28.35	-4	24,247	-0.02%
2021/05/21	3	27.80	5	27.85	27.90	-2	24,179	-0.01%
2021/05/20	8	27.48	2	27.65	26.65	6	24,303	0.02%
2021/05/19	46	27.40	45	27.71	27.65	1	24,174	0.00%
2021/05/18	11	26.99	20	27.69	28.15	-9	24,050	-0.04%
2021/05/17	25	26.01	18	26.46	25.60	7	23,768	0.03%
2021/05/14	19	29.77	20	27.98	28.40	-1	23,502	0.00%
2021/05/13	36	29.31	20	30.18	29.85	16	23,224	0.07%
2021/05/12	81	30.67	82	31.25	30.40	-1	22,926	0.00%
2021/05/11	37	33.06	42	32.70	32.10	-5	22,378	-0.02%
2021/05/10	13	35.55	7	36.18	35.30	6	22,094	0.03%
2021/05/07	5	35.43	15	35.54	36.95	-10	21,966	-0.05%
2021/05/06	30	34.71	20	34.77	34.30	10	21,867	0.05%
2021/05/05	28	36.15	25	36.59	34.45	3	21,673	0.01%
2021/05/04	42	37.02	17	37.37	36.10	25	21,592	0.12%
2021/05/03	21	40.13	23	39.27	38.70	-2	21,235	-0.01%
2021/04/29	58	46.60	49	46.66	42.95	9	20,791	0.04%
2021/04/28	30	44.17	37	44.36	45.10	-7	19,829	-0.04%
2021/04/27	90	41.67	95	42.00	41.00	-5	19,229	-0.03%
2021/04/26	0	0.00	16	39.90	39.90	-16	18,422	-0.09%
2021/04/23	3	34.78	58	35.79	36.30	-55	18,508	-0.30%
2021/04/22	1	33.00	50	33.00	33.00	-49	18,616	-0.26%
2021/04/21	4	33.61	2	33.50	34.40	2	18,814	0.01%
2021/04/20	4	33.85	2	34.03	34.15	2	18,976	0.01%
2021/04/19	1	35.95	1	37.40	34.50	0	19,413	0.00%
2021/04/16	0	0.00	6	35.90	36.40	-6	20,088	-0.03%
2021/04/15	1	36.05	2	35.55	35.70	-1	20,268	0.00%
2021/04/14	2	34.15	2	35.20	35.10	0	20,395	0.00%
2021/04/13	103	37.54	3	37.93	37.00	100	20,488	0.49%	大買/
2021/04/12	9	35.98	14	36.94	38.00	-5	20,566	-0.02%
2021/04/09	1	37.80	3	38.92	37.80	-2	20,758	-0.01%
2021/04/08	40	41.68	72	41.82	41.95	-32	20,895	-0.15%
2021/04/07	23	37.80	14	37.96	38.90	9	19,783	0.05%
2021/04/06	0	0.00	2	35.03	35.40	-2	19,602	-0.01%
2021/04/01	29	29.88	18	31.40	32.20	11	19,483	0.06%
2021/03/31	7	29.54	17	29.59	29.30	-10	19,341	-0.05%
2021/03/30	22	28.17	14	28.96	29.30	8	19,307	0.04%
2021/03/29	13	26.60	10	26.95	26.95	3	19,141	0.02%
2021/03/26	19	25.95	23	26.12	26.20	-4	19,240	-0.02%
2021/03/25	20	26.02	20	25.90	25.75	0	19,364	0.00%
2021/03/24	12	25.02	19	24.71	25.30	-7	20,185	-0.03%
2021/03/23	45	24.57	11	23.96	24.45	34	20,830	0.16%
2021/03/22	114	27.23	117	26.63	26.00	-3	20,580	-0.01%	大買/大賣/
2021/03/19	90	23.97	225	24.96	25.55	-135	19,048	-0.71%	大賣/鉅額交易
2021/03/18	243	22.35	200	23.11	23.25	43	17,938	0.24%	大買/大賣/
2021/03/17	72	19.93	59	20.18	21.15	13	16,444	0.08%
2021/03/16	112	19.16	107	19.61	19.25	5	15,750	0.03%	大買/大賣/
2021/03/15	13	18.47	56	18.45	18.50	-43	14,969	-0.29%
2021/03/12	15	17.93	41	17.84	17.90	-26	15,063	-0.17%
2021/03/11	12	17.36	12	17.65	17.70	0	15,623	0.00%
2021/03/10	0	0.00	2	17.00	17.00	-2	15,916	-0.01%
2021/03/09	7	16.44	64	16.84	17.10	-57	16,439	-0.35%
2021/03/08	5	16.86	10	16.95	16.80	-5	17,152	-0.03%
2021/03/05	0.1	17.55	14	17.33	17.30	-13.9	17,645	-0.08%
2021/03/04	32	17.31	20	17.28	17.35	12	17,670	0.07%
2021/03/03	112	18.57	32	17.90	17.80	80	17,605	0.45%	大買/
2021/03/02	73	19.25	50	19.41	19.45	23	17,445	0.13%
2021/02/26	19	17.83	18	17.94	17.85	1	16,612	0.01%
2021/02/25	10	17.80	1	17.65	17.55	9	16,460	0.05%
2021/02/24	15	17.93	25	17.93	17.50	-10	16,430	-0.06%
2021/02/23	5	17.85	10	17.70	17.50	-5	16,298	-0.03%
2021/02/22	33	17.96	27	18.05	17.70	6	16,355	0.04%
2021/02/19	3	17.15	7	17.18	17.25	-4	16,104	-0.02%
2021/02/18	5	16.70	6	17.13	16.85	-1	16,065	-0.01%
2021/02/17	0	0.00	6	16.63	16.60	-6	15,983	-0.04%
2021/02/05	12	16.12	185.7	16.00	15.80	-173.7	15,950	-1.09%	大賣/鉅額交易
2021/02/04	1	16.05	5	16.35	16.10	-4	16,037	-0.02%
2021/02/03	5	16.25	5	16.10	16.10	0	16,018	0.00%
2021/02/02	18	16.22	12	16.21	16.15	6	16,054	0.04%
2021/02/01	3	16.47	2	16.35	16.20	1	16,069	0.01%
2021/01/29	75	16.81	16	16.68	16.50	59	16,124	0.37%
2021/01/28	20	17.05	38	17.03	17.05	-18	16,239	-0.11%
2021/01/27	5	16.35	33	16.69	16.65	-28	16,178	-0.17%
2021/01/26	45	16.51	38	16.67	16.25	7	16,403	0.04%
2021/01/25	73	15.87	66	16.05	15.95	7	16,194	0.04%
2021/01/22	10	15.95	81	16.02	15.95	-71	16,058	-0.44%
2021/01/21	52	16.21	41	16.45	15.90	11	16,017	0.07%
2021/01/20	137	16.91	103	16.50	16.40	34	15,875	0.21%	大買/大賣/
2021/01/19	56	17.23	46	17.49	17.55	10	15,684	0.06%
2021/01/18	21	17.10	33	17.25	17.20	-12	15,497	-0.08%
2021/01/15	46	17.63	23	17.84	17.80	23	15,367	0.15%
2021/01/14	36	18.07	50	17.82	18.25	-14	15,141	-0.09%
2021/01/13	20	17.55	67	17.58	17.45	-47	14,972	-0.31%
2021/01/12	143	17.87	166	17.77	17.10	-23	14,844	-0.15%	大買/大賣/
2021/01/11	143	17.82	45	17.87	18.25	98	14,511	0.68%	大買/
2021/01/08	10	16.85	6	17.17	16.75	4	14,277	0.03%
2021/01/07	19	16.67	16	16.52	16.70	3	14,733	0.02%
2021/01/06	3	16.13	95	16.04	16.00	-92	14,688	-0.63%
2021/01/05	81	16.71	91	16.65	16.55	-10	14,508	-0.07%
2021/01/04	86	16.52	15	17.22	16.95	71	14,338	0.50%
2020/12/31	30	16.66	19	16.76	16.30	11	13,928	0.08%
2020/12/30	2	16.18	1	16.30	16.15	1	13,640	0.01%
2020/12/29	30	16.36	47	16.21	16.15	-17	13,589	-0.13%
2020/12/28	87	16.25	123	16.14	16.15	-36	13,565	-0.27%	大賣/
2020/12/25	52	16.46	78	16.54	16.50	-26	13,417	-0.19%
2020/12/24	5	16.70	20	16.30	16.30	-15	13,307	-0.11%
2020/12/23	53	15.70	123	15.83	15.85	-70	13,152	-0.53%	大賣/
2020/12/22	77	16.44	11	16.20	15.70	66	13,100	0.50%
2020/12/21	32	16.65	40	16.60	16.55	-8	12,998	-0.06%
2020/12/18	69	17.05	40	16.91	16.70	29	13,098	0.22%
2020/12/17	73	16.53	93	16.97	17.35	-20	12,820	-0.16%
2020/12/16	46	15.98	41	15.92	15.80	5	12,522	0.04%
2020/12/15	54	16.00	23	15.93	15.80	31	12,475	0.25%
2020/12/14	0	0.00	33	15.78	16.20	-33	12,329	-0.27%
2020/12/11	40	15.34	24	15.26	15.30	16	11,888	0.13%
2020/12/10	10	15.71	35	15.79	15.45	-25	11,707	-0.21%
2020/12/09	31	15.47	13	15.56	15.35	18	11,550	0.16%
2020/12/08	27	15.71	42	15.80	15.80	-15	11,360	-0.13%
2020/12/07	40	15.01	20	15.44	16.00	20	11,045	0.18%
2020/12/04	33	15.38	27	15.31	15.50	6	10,384	0.06%
2020/12/03	31	15.24	361	15.35	15.15	-330	10,014	-3.30%	大賣/鉅額交易
2020/12/02	86	14.58	64	14.79	14.60	22	9,500	0.23%
2020/12/01	90	13.71	5	14.10	14.20	85	8,759	0.97%
2020/11/30	93	12.70	45	12.76	12.95	48	8,208	0.58%
2020/11/27	0	0.00	100	12.40	12.60	-100	8,177	-1.22%
2020/11/26	19	12.69	33	12.61	12.35	-14	8,290	-0.17%
2020/11/25	15	12.10	5	12.50	12.00	10	7,863	0.13%
2020/11/23	0	0.00	15	11.85	11.90	-15	7,737	-0.19%
2020/11/19	14	11.97	51	12.03	11.95	-37	7,714	-0.48%
2020/11/18	0	0.00	5	11.70	11.50	-5	7,661	-0.07%
2020/11/17	0	0.00	35.7	11.54	11.70	-35.7	7,784	-0.46%
2020/11/16	5	11.35	25	11.41	11.35	-20	7,756	-0.26%
2020/11/13	10	11.25	0	0.00	11.40	10	7,779	0.13%
2020/11/09	87	12.08	15	11.95	11.95	72	7,582	0.95%
2020/11/06	45	12.39	20	12.05	12.15	25	7,633	0.33%
2020/11/05	0	0.00	45	12.48	12.40	-45	7,524	-0.60%
2020/11/04	30	12.30	31	12.10	12.15	-1	7,283	-0.01%
2020/11/03	45	12.30	45	12.51	12.05	0	7,167	0.00%
2020/10/29	0	0.00	10	11.40	11.90	-10	6,819	-0.15%
2020/10/28	15	11.75	0	0.00	11.55	15	6,764	0.22%
2020/10/27	10	11.83	5	12.05	11.85	5	6,709	0.07%
2020/10/23	20	11.90	5	12.15	12.00	15	6,583	0.23%
2020/10/22	0	0.00	44	12.03	11.95	-44	6,535	-0.67%
2020/10/21	94	12.14	61	11.98	12.05	33	6,496	0.51%
2020/10/20	0	0.00	24	12.16	12.20	-24	6,428	-0.37%
2020/10/19	10	11.83	5	12.10	12.25	5	6,340	0.08%
2020/10/16	11	11.78	4	11.60	11.50	7	6,182	0.11%
2020/10/15	51	11.76	16	12.21	12.40	35	5,884	0.59%
2020/10/14	20	11.05	30	11.21	11.30	-10	5,207	-0.19%
2020/10/12	90	10.63	77	10.41	10.40	13	5,080	0.26%
2020/10/08	0	0.00	10	10.55	10.45	-10	5,104	-0.20%
2020/10/07	90	10.53	10	10.48	10.55	80	5,218	1.53%
2020/09/25	20	9.73	45	9.83	9.73	-25	5,558	-0.45%
2020/09/24	5	10.35	1	10.05	9.90	4	5,572	0.07%
2020/09/23	37	10.97	0	0.00	10.50	37	5,481	0.67%
2020/09/22	111	11.85	33	11.71	11.50	78	5,275	1.48%	大買/
2020/09/21	47	11.73	20	11.81	12.00	27	4,595	0.59%
2020/09/18	4	10.88	10	10.78	10.95	-6	4,053	-0.15%
2020/09/17	20	10.56	5	10.95	10.50	15	3,951	0.38%
2020/09/16	5	10.25	5	10.45	10.40	0	3,812	0.00%
2020/09/15	10	10.18	10	10.35	10.15	0	3,766	0.00%
2020/09/14	28	10.15	0	0.00	10.10	28	3,746	0.75%
2020/09/11	99	10.02	0	0.00	9.75	99	3,660	2.70%
2020/09/10	99	10.10	0	0.00	10.10	99	3,634	2.72%
2020/09/08	80	10.18	0	0.00	10.00	80	3,600	2.22%
2020/09/07	15	10.33	15	10.48	10.15	0	3,584	0.00%
2020/09/04	20	10.03	5	9.90	10.15	15	3,526	0.43%
2020/09/03	74	10.04	49	10.11	10.10	25	3,464	0.72%
2020/09/02	85	10.22	0	0.00	10.05	85	3,440	2.47%
2020/09/01	36	10.06	50	10.22	10.35	-14	3,458	-0.40%
2020/08/31	0	0.00	5	9.76	9.74	-5	3,241	-0.15%
2020/08/25	0	0.00	25	9.90	9.68	-25	3,253	-0.77%
2020/08/24	45	9.90	0	0.00	9.75	45	3,292	1.37%
2020/08/21	13	9.61	14	9.82	9.86	-1	3,349	-0.03%
2020/08/20	10	9.00	10	9.13	9.03	0	3,197	0.00%
2020/08/19	2	9.67	0	0.00	9.58	2	3,148	0.06%
2020/08/12	30	9.48	5	9.63	9.47	25	2,993	0.84%
2020/08/10	20	9.05	0	0.00	9.07	20	2,871	0.70%
2020/08/06	0	0.00	1	9.23	9.13	-1	2,864	-0.03%
2020/08/05	0	0.00	20	9.30	9.29	-20	2,857	-0.70%
2020/08/03	20	8.99	0	0.00	8.98	20	2,838	0.70%
2020/07/31	0	0.00	2	8.98	8.94	-2	2,842	-0.07%
2020/07/28	0	0.00	1	8.47	8.47	-1	2,838	-0.04%
2020/07/27	0	0.00	10	8.83	8.76	-10	2,827	-0.35%
2020/07/24	0	0.00	1	9.14	8.95	-1	2,825	-0.04%
2020/07/21	5	9.51	0	0.00	9.20	5	2,765	0.18%
2020/07/15	10	9.48	0	0.00	9.29	10	2,486	0.40%
2020/07/13	10	10.00	10	9.60	10.00	0	2,334	0.00%
2020/07/10	15	9.31	17	9.43	9.12	-2	2,047	-0.10%
2020/06/11	2	8.02	4	7.93	7.90	-2	1,374	-0.15%
2020/06/10	10	8.20	10	8.28	8.26	0	1,361	0.00%
2020/06/08	2	8.49	13	8.54	8.54	-11	1,319	-0.83%
2020/06/04	15	7.70	0	0.00	7.75	15	1,207	1.24%
2020/06/03	0	0.00	25	7.77	7.76	-25	1,200	-2.08%
2020/05/29	13	7.66	0	0.00	7.50	13	1,105	1.18%
2020/05/28	13	7.85	60	7.85	7.86	-47	1,033	-4.55%
2020/05/27	8	7.04	0	0.00	7.15	8	877	0.91%
2020/05/21	50	7.12	0	0.00	7.06	50	855	5.84%
2020/04/28	0	0.00	18	6.89	6.90	-18	736	-2.44%
2020/04/21	6	6.54	0	0.00	6.44	6	792	0.76%
2020/04/17	3	7.18	0	0.00	6.93	3	809	0.37%
2020/04/16	12	6.83	0	0.00	7.12	12	792	1.51%
2020/04/09	3	6.41	5	6.45	6.37	-2	832	-0.24%
2020/04/08	5	6.40	0	0.00	6.36	5	828	0.60%
2020/04/07	0	0.00	4	6.19	6.16	-4	829	-0.48%
2020/04/01	4	5.93	0	0.00	5.93	4	844	0.47%
2020/03/23	0	5.25	0	0.00	5.12	0	1,004	0.00%
2020/03/17	2	5.73	0	0.00	5.68	2	985	0.20%
2020/03/16	0	0.00	1	6.51	6.17	-1	970	-0.10%
2020/03/13	0	0.00	3	6.50	6.57	-3	980	-0.31%
2020/03/10	0	0.00	2	7.81	7.85	-2	1,055	-0.19%
2020/02/26	0	0.00	20	8.43	8.40	-20	1,286	-1.55%
2020/02/21	0	0.00	0.2	8.61	8.61	-0.2	1,287	-0.02%
2020/02/19	10	8.68	0	0.00	8.69	10	1,295	0.77%
2020/01/03	0	0.00	20	10.10	9.90	-20	1,139	-1.76%
2019/12/27	10	10.30	0	0.00	10.20	10	1,078	0.93%
2019/12/24	40	10.35	40	10.26	10.20	0	1,038	0.00%
2019/12/23	10	10.40	0	0.00	10.10	10	994	1.01%
2019/12/16	0	0.00	10	9.95	9.93	-10	897	-1.11%
2019/12/13	0	0.00	35	9.80	9.83	-35	901	-3.88%
2019/12/12	6	9.93	0	0.00	9.88	6	890	0.67%
2019/12/09	10	10.00	0	0.00	9.98	10	852	1.17%
2019/12/05	11	10.00	5	10.15	9.98	6	820	0.73%
2019/12/04	10	9.69	2	9.49	9.92	8	719	1.11%
2019/12/03	5	9.50	10	9.49	9.48	-5	685	-0.73%
2019/12/02	0	0.00	10	9.43	9.43	-10	685	-1.46%
2019/11/28	6	9.70	0	0.00	9.65	6	654	0.92%
2019/11/26	35	9.33	0	0.00	9.46	35	516	6.77%
2019/11/22	0	0.00	142	8.92	8.95	-142	460	-30.82%	大賣/鉅額交易
2019/11/21	0	0.00	6	8.94	8.95	-6	460	-1.30%
2019/11/20	0	0.00	114	9.03	9.04	-114	471	-24.18%	大賣/鉅額交易
2019/11/19	0	0.00	5	9.12	9.07	-5	468	-1.07%
2019/11/18	0	0.00	5	9.12	9.08	-5	470	-1.06%
2019/11/15	0	0.00	15	9.09	9.04	-15	489	-3.06%
2019/11/12	1	8.76	0	0.00	8.97	1	493	0.20%
2019/09/23	0	0.00	0.2	9.15	9.18	-0.2	533	-0.04%
2019/09/20	10	9.18	0	0.00	9.14	10	525	1.90%
2019/09/19	10	9.16	0	0.00	9.22	10	513	1.95%
2019/09/10	0	0.00	6	9.03	9.00	-6	511	-1.17%
2019/08/30	1	8.89	0	0.00	8.87	1	510	0.20%
2019/08/29	0	0.00	1	8.87	8.84	-1	508	-0.20%
2019/08/23	0	0.00	10	8.98	9.03	-10	522	-1.91%
2019/08/21	0	0.00	5	8.88	8.92	-5	515	-0.97%
2019/08/20	0	0.00	10	9.00	8.87	-10	514	-1.94%
2019/08/19	0	0.00	10	8.59	8.71	-10	493	-2.02%
2019/08/16	10	8.28	0	0.00	8.25	10	485	2.06%
2019/08/05	0	0.00	10	8.44	8.40	-10	501	-1.99%
2019/08/02	0	0.00	4	8.65	8.62	-4	505	-0.79%
2019/07/31	0	0.00	10	8.90	8.72	-10	518	-1.93%
2019/07/30	0	0.00	10	9.05	8.94	-10	505	-1.98%
2019/07/10	3	9.26	0	0.00	9.20	3	631	0.48%
2019/07/05	0	0.00	2	9.32	9.34	-2	661	-0.30%
2019/06/28	1	9.35	0	0.00	9.31	1	711	0.14%
2019/06/24	10	9.45	0	0.00	9.47	10	744	1.34%
2019/05/21	10	9.00	0	0.00	9.01	10	1,801	0.56%
2019/05/20	5	8.94	0	0.00	8.96	5	1,808	0.28%
2019/05/10	5	9.65	0	0.00	9.75	5	1,852	0.27%
2019/04/30	5	10.15	0	0.00	10.25	5	1,870	0.27%
2019/04/16	5	10.95	0	0.00	11.05	5	1,916	0.26%
2019/04/12	1	10.55	0	0.00	10.55	1	1,875	0.05%
2019/04/11	3	10.70	0	0.00	10.70	3	1,867	0.16%
2019/04/09	7	10.53	0	0.00	10.50	7	1,859	0.38%
2019/04/02	10	10.30	0	0.00	10.35	10	1,837	0.54%
2019/04/01	0	0.00	1	10.35	10.35	-1	1,846	-0.05%
2019/03/25	10	10.45	0	0.00	10.45	10	1,913	0.52%
2019/03/22	1	10.80	10	10.75	10.75	-9	2,028	-0.44%
2019/03/18	10	10.80	12	10.90	10.90	-2	2,071	-0.10%
2019/03/15	28	11.16	17	11.24	11.05	11	2,071	0.53%
2019/03/12	9	12.32	0	0.00	11.80	9	1,863	0.48%
2019/03/11	12	11.85	0	0.00	11.85	12	1,734	0.69%
2019/03/07	0	0.00	10	11.35	11.30	-10	1,642	-0.61%
2019/03/05	4	11.45	4	11.50	11.30	0	1,589	0.00%
2019/03/04	0	0.00	10	10.85	11.25	-10	1,493	-0.67%
2019/02/26	0	0.00	7	10.85	10.65	-7	1,372	-0.51%
2019/02/25	0	0.00	3	10.85	10.85	-3	1,429	-0.21%
2019/02/22	0	0.00	10	10.75	10.70	-10	1,403	-0.71%
2019/02/19	25	10.58	15	10.50	10.40	10	1,377	0.73%
2019/02/18	0	0.00	10	10.75	10.55	-10	1,369	-0.73%
2019/01/29	0	0.00	15	10.15	10.15	-15	1,294	-1.16%
2019/01/16	10	10.30	0	0.00	10.25	10	1,284	0.78%
2019/01/11	2	10.55	0	0.00	10.40	2	1,273	0.16%
2018/12/27	10	10.50	0	0.00	10.20	10	1,269	0.79%
2018/12/26	10	10.29	0	0.00	10.20	10	1,274	0.78%
2018/12/18	10	10.71	0	0.00	10.45	10	1,195	0.84%
2018/12/17	0	0.00	10	11.30	11.10	-10	1,163	-0.86%
2018/12/12	6	10.55	0	0.00	10.70	6	1,017	0.59%
2018/12/11	6	10.45	0	0.00	10.60	6	988	0.61%
2018/12/07	4	10.25	0	0.00	10.25	4	890	0.45%
2018/12/06	3	10.55	0	0.00	10.10	3	882	0.34%
2018/11/28	0	0.00	5	9.96	9.88	-5	843	-0.59%
2018/11/23	4	9.47	0	0.00	9.47	4	844	0.47%
2018/11/19	0	0.00	8	9.11	9.11	-8	808	-0.99%
2018/11/16	0	0.00	3	8.99	8.81	-3	863	-0.35%
2018/11/01	0	0.00	7	8.46	8.43	-7	1,051	-0.67%
2018/10/25	9	7.93	0	0.00	7.77	9	1,033	0.87%
2018/10/15	4	8.45	0	0.00	8.46	4	1,035	0.39%
2018/09/25	5	10.20	0	0.00	10.30	5	975	0.51%
2018/09/21	7	10.29	0	0.00	10.25	7	976	0.72%
2018/09/10	0	0.00	0.6	10.10	10.10	-0.6	1,114	-0.05%
2018/09/07	0	0.00	10	10.40	10.35	-10	1,112	-0.90%
2018/09/05	5	10.65	5	11.10	10.70	0	1,182	0.00%
2018/08/09	0	0.00	8	11.19	11.30	-8	1,473	-0.54%
2018/08/01	0	0.00	8	10.85	10.80	-8	1,548	-0.52%
2018/07/26	7	10.65	0	0.00	10.65	7	1,549	0.45%
2018/07/11	4	10.50	0	0.00	10.50	4	1,616	0.25%
2018/07/02	6	11.17	1	11.10	11.05	5	1,718	0.29%
2018/06/28	1	11.30	1	11.05	11.05	0	1,750	0.00%
2018/06/25	6	11.11	15	11.43	11.50	-9	1,741	-0.52%
2018/06/19	2	11.25	0	0.00	11.20	2	1,721	0.12%
2018/06/15	0	0.00	7	11.54	11.40	-7	1,701	-0.41%
2018/06/14	0	0.00	1	11.50	11.50	-1	1,695	-0.06%
2018/06/11	3	11.52	0	0.00	11.45	3	1,621	0.18%
2018/06/07	0	0.00	1	11.00	11.75	-1	1,481	-0.07%
2018/06/04	4	10.60	0	0.00	10.55	4	1,357	0.29%
2018/06/01	1	10.60	0	0.00	10.60	1	1,363	0.07%
2018/05/30	1	10.05	0	0.00	10.05	1	1,328	0.08%
2018/05/16	5	9.86	0	0.00	9.60	5	1,411	0.35%
2018/04/11	10	12.50	10	12.30	12.20	0	1,777	0.00%
2018/04/03	3	11.65	0	0.00	11.80	3	1,905	0.16%
2018/03/31	1	11.70	0	0.00	11.60	1	1,950	0.05%
2018/03/30	2	11.75	0	0.00	11.70	2	1,977	0.10%
2018/03/22	0	0.00	0.4	11.85	11.85	-0.4	2,722	-0.02%
2018/03/20	0	12.15	0	0.00	12.20	0	2,933	0.00%
2018/03/13	0	0.00	10	12.75	12.75	-10	3,328	-0.30%
2018/03/12	4	12.80	0	0.00	12.70	4	3,344	0.12%
2018/03/08	0	0.00	2	13.20	13.10	-2	3,355	-0.06%
2018/02/26	10	13.25	0	0.00	13.25	10	3,706	0.27%
2018/02/09	0	0.00	5	11.45	11.60	-5	3,697	-0.14%
2018/01/25	0	0.00	16	13.25	13.20	-16	3,905	-0.41%
2018/01/22	100	13.25	2	13.40	13.25	98	3,927	2.50%
2018/01/19	2	13.75	0	0.00	13.50	2	3,934	0.05%
2018/01/17	0	0.00	1	13.60	13.60	-1	3,925	-0.03%
2018/01/15	0	0.00	3	13.70	13.55	-3	3,962	-0.08%
2018/01/12	46	13.65	0	0.00	13.65	46	3,959	1.16%
2018/01/10	100	13.55	0	0.00	13.45	100	3,973	2.52%
2018/01/08	1	13.90	0	0.00	13.75	1	4,234	0.02%
2018/01/05	0	0.00	4	14.40	14.45	-4	4,151	-0.10%
2018/01/04	4	14.50	5	14.58	14.60	-1	4,111	-0.02%