飛宏 (2457)-凱基-復興券商分點個股進出

台股 » 個股 » 飛宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

飛宏

(2457)

可現股當沖

股價
50.7
漲跌
▼0.5
漲幅
-0.98%
成交量
2,060張
產業
上市電子零組件類股
751人加入追蹤

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－凱基-復興券商分點個股進出

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

凱基-復興券商分點個股進出
凱基-復興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
2023/12/08	2.2	60.61	0	0.00	61.00	2.2	7,155	0.03%
2023/12/07	1.1	61.13	477	60.90	60.50	-475.9	7,155	-6.65%	大賣/鉅額交易
2023/12/06	10.1	61.80	20.1	61.87	61.60	-10	7,150	-0.14%
2023/12/05	0.2	61.37	0	0.00	62.80	0.2	7,114	0.00%
2023/12/04	0.2	62.15	0.1	63.50	61.80	0.2	7,125	0.00%
2023/12/01	0.1	62.20	10	62.00	62.50	-9.9	7,404	-0.13%
2023/11/30	0	0.00	10	63.99	62.20	-10	7,390	-0.14%
2023/11/29	0	0.00	2	64.20	63.50	-2	7,352	-0.03%
2023/11/27	3	64.47	1	65.10	62.90	2	7,315	0.03%
2023/11/24	46	64.05	18.2	63.33	63.20	27.9	6,905	0.40%
2023/11/21	0.1	57.10	0	0.00	57.20	0.1	5,725	0.00%
2023/11/20	0	0.00	1	56.80	56.70	-1	5,793	-0.02%
2023/11/17	0.1	56.40	5	57.20	56.20	-5	5,768	-0.09%
2023/11/16	6	55.70	3	56.10	56.40	3	5,691	0.05%
2023/11/15	0	0.00	3	54.97	54.60	-3	5,899	-0.05%
2023/11/14	4.1	55.04	1	54.80	54.80	3.1	6,212	0.05%
2023/11/13	2.1	53.65	2	54.00	54.00	0.1	6,271	0.00%
2023/11/10	0	0.00	1	53.20	52.50	-1	6,380	-0.02%
2023/11/09	0.1	53.80	0	0.00	53.20	0.1	6,463	0.00%
2023/11/08	0.1	54.10	0	0.00	54.20	0.1	6,531	0.00%
2023/11/07	0.1	54.30	0	0.00	54.20	0.1	6,689	0.00%
2023/11/03	3	53.30	3.1	53.24	53.30	-0.1	6,757	0.00%
2023/11/02	0	0.00	1.1	52.99	52.80	-1.1	6,792	-0.02%
2023/11/01	1.1	52.07	2	51.60	51.80	-0.9	6,790	-0.01%
2023/10/31	2.3	52.95	0	0.00	52.50	2.3	6,621	0.03%
2023/10/30	1	54.80	0	0.00	54.60	1	6,706	0.01%
2023/10/27	1	55.50	400	56.61	55.40	-399	6,836	-5.84%	大賣/鉅額交易
2023/10/25	0	0.00	1	59.20	59.10	-1	6,979	-0.01%
2023/10/24	14	56.30	4.2	55.77	56.80	9.9	6,897	0.14%
2023/10/23	1.1	53.75	0	0.00	53.60	1.1	6,906	0.02%
2023/10/19	3.1	57.07	0	0.00	56.10	3.1	7,039	0.04%
2023/10/16	0.1	60.20	0	0.00	58.70	0.1	7,238	0.00%
2023/10/12	0	0.00	4	62.30	62.50	-4	8,089	-0.05%
2023/10/11	0.1	61.10	10	61.52	61.70	-10	8,216	-0.12%
2023/10/06	0.1	61.10	2	61.50	61.60	-2	8,402	-0.02%
2023/10/05	4	61.90	9.2	62.72	61.80	-5.2	8,712	-0.06%
2023/10/04	3.1	60.84	0	0.00	60.80	3.1	9,087	0.03%
2023/10/03	6	61.70	2	61.80	62.00	4	9,280	0.04%
2023/10/02	9	62.38	5.4	62.49	63.00	3.7	9,528	0.04%
2023/09/28	5	58.94	0.1	59.40	58.90	4.9	9,613	0.05%
2023/09/27	0.1	58.10	8	58.30	58.30	-8	9,991	-0.08%
2023/09/26	1.1	59.00	1	59.00	58.50	0.1	10,168	0.00%
2023/09/25	0.2	59.33	0	0.00	58.80	0.2	10,308	0.00%
2023/09/21	1.1	59.96	2	59.80	59.60	-0.9	10,508	-0.01%
2023/09/20	0.1	61.10	5	61.20	60.90	-5	10,594	-0.05%
2023/09/19	0.1	62.10	0	0.00	61.30	0.1	10,873	0.00%
2023/09/15	21	63.22	1	63.20	63.60	20	11,386	0.18%
2023/09/14	0	0.00	8.1	63.00	62.70	-8.1	11,551	-0.07%
2023/09/13	1.3	63.14	6	62.88	62.10	-4.7	11,775	-0.04%
2023/09/12	6.1	62.14	0	0.00	62.00	6.1	12,067	0.05%
2023/09/11	9.1	64.00	10	64.80	63.40	-1	12,282	-0.01%
2023/09/08	14	67.83	0	0.00	66.00	14	12,596	0.11%
2023/09/07	13	68.49	0.3	69.03	68.00	12.7	13,011	0.10%
2023/09/06	15.4	64.94	15.6	67.66	67.80	-0.1	13,275	0.00%
2023/09/05	2	69.60	2	69.60	70.70	0	13,234	0.00%
2023/09/04	8.2	70.19	5	69.20	69.10	3.2	13,658	0.02%
2023/09/01	4.2	72.34	2	71.50	71.10	2.2	14,142	0.02%
2023/08/31	6.1	72.01	6	72.30	73.00	0	14,509	0.00%
2023/08/30	7.1	71.40	3	71.37	71.00	4.1	15,025	0.03%
2023/08/29	1	70.20	3	70.67	71.50	-2	16,015	-0.01%
2023/08/28	1	70.40	6	69.98	70.00	-5	17,175	-0.03%
2023/08/25	2	70.05	1.1	70.00	69.90	1	18,143	0.01%
2023/08/24	4	69.75	4	69.43	69.00	0	18,544	0.00%
2023/08/23	1.1	68.81	1	69.30	68.60	0.1	18,973	0.00%
2023/08/22	4.3	68.80	2	68.50	68.50	2.3	19,242	0.01%
2023/08/21	13	69.95	13	69.68	68.70	0	19,614	0.00%
2023/08/18	34.1	70.06	23.5	69.44	69.80	10.7	21,131	0.05%
2023/08/17	6.1	66.42	1	67.00	66.90	5.1	21,030	0.02%
2023/08/16	3	65.20	2.6	65.16	66.20	0.5	21,193	0.00%
2023/08/15	0	0.00	8.4	64.07	64.60	-8.4	21,721	-0.04%
2023/08/14	1.2	62.01	11	61.59	62.10	-9.8	22,208	-0.04%
2023/08/11	4.5	63.28	3.4	63.43	63.50	1.1	22,801	0.00%
2023/08/10	21.1	62.54	1	61.60	61.60	20.1	23,117	0.09%
2023/08/09	10.1	64.00	0	0.00	63.50	10.1	23,717	0.04%
2023/08/08	0.1	64.35	150	64.03	64.40	-149.9	24,317	-0.62%	大賣/鉅額交易
2023/08/07	10.3	64.52	143	64.65	65.20	-132.7	24,618	-0.54%	大賣/鉅額交易
2023/08/04	1	65.80	0	0.00	65.40	1	25,312	0.00%
2023/08/02	2.1	66.17	283	65.09	65.30	-280.9	25,743	-1.09%	大賣/鉅額交易
2023/08/01	1.1	66.78	203	66.29	66.50	-201.9	26,070	-0.77%	大賣/鉅額交易
2023/07/31	0.1	68.10	0	0.00	67.50	0.1	26,375	0.00%
2023/07/28	0.3	68.83	0	0.00	69.50	0.3	26,653	0.00%
2023/07/27	1.1	69.52	0	0.00	69.50	1.1	27,081	0.00%
2023/07/26	9.1	71.48	12	71.34	69.70	-2.9	27,576	-0.01%
2023/07/25	14.1	71.13	0	0.00	70.60	14.1	27,814	0.05%
2023/07/24	3.4	70.36	0	0.00	70.00	3.4	28,006	0.01%
2023/07/21	0.1	72.20	0	0.00	73.60	0.1	28,207	0.00%
2023/07/20	12	73.10	4	73.18	73.20	8	29,256	0.03%
2023/07/19	2.2	73.90	0	0.00	72.50	2.2	29,584	0.01%
2023/07/18	3.2	77.22	11	73.98	74.00	-7.9	30,150	-0.03%
2023/07/17	15	76.64	5.6	76.59	76.70	9.4	30,543	0.03%
2023/07/14	13	73.00	8	73.44	72.60	5	31,042	0.02%
2023/07/13	15	73.13	6.2	73.82	72.80	8.8	32,704	0.03%
2023/07/12	96.1	71.96	9.8	72.32	72.00	86.3	33,621	0.26%
2023/07/11	9.7	72.65	71	73.03	72.00	-61.4	34,256	-0.18%
2023/07/10	3.1	77.58	14	76.49	76.00	-11	34,499	-0.03%
2023/07/07	2	75.80	3	78.07	78.30	-1	34,755	0.00%
2023/07/06	1.7	78.82	2	78.65	77.70	-0.4	35,037	0.00%
2023/07/05	10.1	79.93	64.5	78.79	79.40	-54.4	35,753	-0.15%
2023/07/04	10.1	78.55	8	78.60	77.60	2.1	35,789	0.01%
2023/07/03	4	78.75	2.2	79.17	78.80	1.8	35,870	0.01%
2023/06/30	200.1	77.17	0.1	78.50	78.00	200	36,476	0.55%	大買/鉅額交易
2023/06/29	2.1	75.95	2	76.30	75.50	0.1	36,628	0.00%
2023/06/28	9.1	75.75	6	76.88	75.30	3.1	36,905	0.01%
2023/06/27	8.4	77.51	20.2	76.27	75.60	-11.8	37,163	-0.03%
2023/06/26	16.1	79.72	7	80.03	79.30	9.1	37,281	0.02%
2023/06/21	18.1	81.38	12.1	79.58	81.80	6	37,430	0.02%
2023/06/20	5	79.42	14	79.56	79.40	-9	37,547	-0.02%
2023/06/19	6	80.28	17	80.46	80.80	-11	38,426	-0.03%
2023/06/16	12	80.17	6.1	80.35	79.10	6	39,863	0.01%
2023/06/15	3.1	79.34	0	0.00	79.00	3.1	40,410	0.01%
2023/06/14	9.1	81.59	1	80.80	80.30	8.1	41,215	0.02%
2023/06/13	40	81.56	34.2	81.03	82.30	5.9	41,842	0.01%
2023/06/12	25.1	79.60	25	79.48	78.50	0.1	42,435	0.00%
2023/06/09	12	80.07	9.1	80.51	79.00	2.9	43,618	0.01%
2023/06/08	24.5	79.21	6.3	79.80	78.90	18.3	44,550	0.04%
2023/06/07	11.4	83.17	8.3	83.70	81.50	3.1	45,822	0.01%
2023/06/06	22.1	84.22	7	83.10	82.60	15.1	46,949	0.03%
2023/06/05	35	85.51	39.1	85.95	85.70	-4.1	47,549	-0.01%
2023/06/02	31.3	83.36	51.1	83.33	83.40	-19.8	47,681	-0.04%
2023/06/01	418	81.68	40.4	80.74	81.90	377.6	47,138	0.80%	大買/鉅額交易
2023/05/31	20.1	78.22	24.3	78.62	78.40	-4.2	46,628	-0.01%
2023/05/30	29	77.28	8.6	77.99	76.60	20.4	45,748	0.04%
2023/05/29	7.1	76.53	5.1	75.79	76.40	2	45,395	0.00%
2023/05/26	19.3	74.15	9	74.34	73.70	10.3	45,058	0.02%
2023/05/25	13.3	75.12	11	74.75	74.50	2.3	44,998	0.01%
2023/05/24	95.4	79.54	36.4	77.11	75.80	59	44,898	0.13%
2023/05/23	5	74.82	6.1	75.25	75.50	-1.1	44,540	0.00%
2023/05/22	5	74.04	1.2	74.47	75.30	3.9	44,960	0.01%
2023/05/19	27.7	76.05	15	75.63	73.20	12.7	44,786	0.03%
2023/05/18	17	75.86	41	75.80	75.80	-24	44,433	-0.05%
2023/05/17	30.7	75.84	18	74.92	74.10	12.7	43,886	0.03%
2023/05/16	25	74.03	7.1	74.03	74.40	18	43,212	0.04%
2023/05/15	16	73.82	19.2	74.03	72.70	-3.2	42,738	-0.01%
2023/05/12	23	72.40	16.2	72.24	73.20	6.8	42,094	0.02%
2023/05/11	10.1	70.05	8	69.28	68.90	2.1	41,514	0.01%
2023/05/10	80.3	68.94	67	69.58	70.00	13.3	41,156	0.03%
2023/05/09	4.3	74.25	3	73.17	71.70	1.3	40,450	0.00%
2023/05/08	10	72.88	8.2	73.17	73.80	1.9	39,949	0.00%
2023/05/05	13.7	72.57	6	71.95	71.20	7.7	39,498	0.02%
2023/05/04	12.2	75.82	7.1	75.07	74.00	5.1	39,065	0.01%
2023/05/03	13.5	76.11	18.1	76.13	76.00	-4.7	38,702	-0.01%
2023/05/02	40.3	75.40	45.2	76.04	76.50	-4.9	38,138	-0.01%
2023/04/28	6.1	73.25	21	73.75	73.50	-15	37,572	-0.04%
2023/04/27	7.2	71.63	9	72.09	71.90	-1.9	37,132	0.00%
2023/04/26	5.1	71.62	329	71.80	71.90	-323.9	36,803	-0.88%	大賣/鉅額交易
2023/04/25	15.2	74.09	33.1	73.27	72.70	-17.9	36,370	-0.05%
2023/04/24	22.4	73.19	5.1	73.41	73.30	17.3	35,247	0.05%
2023/04/21	132.2	74.73	127	73.97	72.50	5.2	34,861	0.01%	大買/大賣/
2023/04/20	56.5	76.79	61.3	76.32	74.60	-4.8	34,112	-0.01%
2023/04/19	64.3	77.25	24	78.01	77.80	40.3	33,376	0.12%
2023/04/18	132.3	77.63	274.5	77.85	76.40	-142.2	32,320	-0.44%	大買/大賣/鉅額交易
2023/04/17	285.5	74.13	348.1	74.43	75.90	-62.6	30,534	-0.21%	大買/大賣/
2023/04/14	348	68.76	191.2	69.06	69.00	156.8	29,403	0.53%	大買/大賣/鉅額交易
2023/04/13	93.1	66.51	43.1	67.08	67.30	50.1	28,431	0.18%
2023/04/12	101.1	66.68	118.1	67.33	66.30	-17	27,694	-0.06%	大買/大賣/
2023/04/11	27	66.80	4	67.33	66.30	23	27,252	0.08%
2023/04/10	125	66.27	37.7	65.88	66.60	87.3	26,706	0.33%	大買/
2023/04/07	9	62.81	128.1	62.37	62.50	-119.1	25,805	-0.46%	大賣/鉅額交易
2023/04/06	203	60.60	12	61.29	61.60	191	25,429	0.75%	大買/鉅額交易
2023/03/31	59.7	61.76	47.2	62.27	60.30	12.5	25,221	0.05%
2023/03/30	4	60.95	3	60.73	60.80	1	24,733	0.00%
2023/03/29	14	59.84	2	60.10	59.80	12	24,759	0.05%
2023/03/28	5	59.18	6	59.38	59.20	-1	25,009	0.00%
2023/03/27	22.2	60.59	3	60.90	59.80	19.2	24,753	0.08%
2023/03/24	2.6	59.87	3	59.93	60.00	-0.4	24,383	0.00%
2023/03/23	9.2	58.76	63	59.52	59.50	-53.8	24,068	-0.22%
2023/03/22	70.7	59.28	15	60.02	59.00	55.7	23,610	0.24%
2023/03/21	133	63.47	31.4	62.45	61.10	101.6	22,529	0.45%	大買/鉅額交易
2023/03/20	6.3	59.63	8	59.93	59.50	-1.7	20,843	-0.01%
2023/03/17	21	59.74	19.1	59.52	59.10	1.9	20,016	0.01%
2023/03/16	10.4	57.75	7	57.99	58.50	3.4	18,949	0.02%
2023/03/15	21.1	59.45	17	59.22	59.20	4.1	18,059	0.02%
2023/03/14	20.1	57.34	27.3	57.95	58.40	-7.2	17,276	-0.04%
2023/03/13	20.1	56.56	33.1	56.60	56.20	-13	15,806	-0.08%
2023/03/10	57	56.41	335.1	54.28	56.60	-278.1	14,616	-1.90%	大賣/鉅額交易
2023/03/09	465	55.69	420.1	55.56	54.80	44.9	13,026	0.34%	大買/大賣/
2023/03/08	210	52.36	165.4	52.71	54.70	44.6	11,630	0.38%	大買/大賣/
2023/03/07	523	50.34	371.2	50.21	49.80	151.8	10,742	1.41%	大買/大賣/鉅額交易
2023/03/06	107	48.91	62.2	48.75	48.75	44.9	10,455	0.43%	大買/
2023/03/03	26.2	48.17	15.1	48.10	46.90	11.1	10,502	0.11%
2023/03/02	0	0.00	2	47.00	47.05	-2	10,050	-0.02%
2023/03/01	2	45.75	1	44.95	45.60	1	9,884	0.01%
2023/02/24	8.1	46.30	8	45.94	45.45	0.1	9,774	0.00%
2023/02/23	0	0.00	3	46.70	46.60	-3	9,572	-0.03%
2023/02/22	6	46.33	6.1	46.67	47.20	-0.1	9,388	0.00%
2023/02/21	38.4	46.77	23	46.80	46.70	15.4	9,065	0.17%
2023/02/20	5	45.50	21.5	45.14	46.35	-16.5	7,673	-0.22%
2023/02/17	21	42.53	0	0.00	42.15	21	7,037	0.30%
2023/02/16	1	41.90	13.4	42.46	42.35	-12.4	6,955	-0.18%
2023/02/10	3.2	40.04	1	40.15	39.90	2.2	6,759	0.03%
2023/02/08	1	41.75	1	41.00	41.05	0	6,678	0.00%
2023/02/06	0	0.00	0.1	40.85	40.65	-0.1	6,589	0.00%
2023/02/01	1	40.25	0	0.00	40.45	1	6,540	0.02%
2023/01/31	1	39.65	0	0.00	39.65	1	6,526	0.02%
2023/01/30	0.3	39.03	0	0.00	38.85	0.3	6,526	0.00%
2023/01/13	15.1	38.00	0	0.00	38.00	15.1	6,533	0.23%
2023/01/11	10.2	39.10	2	38.95	39.00	8.2	6,554	0.13%
2023/01/10	0.1	40.10	0	0.00	40.10	0.1	6,526	0.00%
2023/01/09	5	40.40	1	40.15	40.15	4	6,569	0.06%
2023/01/06	0.2	40.03	0	0.00	40.05	0.2	6,595	0.00%
2023/01/04	0	0.00	0.1	40.50	40.10	-0.1	6,663	0.00%
2023/01/03	1	39.35	0.1	40.10	39.95	0.9	6,679	0.01%
2022/12/30	0	0.00	1.1	39.48	39.45	-1.1	6,707	-0.02%
2022/12/29	6	39.36	5.1	39.28	39.65	0.9	6,837	0.01%
2022/12/27	0.2	40.20	0	0.00	40.05	0.2	6,843	0.00%
2022/12/26	1.2	40.25	0	0.00	40.00	1.2	6,852	0.02%
2022/12/22	1	41.55	1	43.25	41.50	0	6,795	0.00%
2022/12/21	0	0.00	0.3	42.01	42.40	-0.3	6,585	-0.01%
2022/12/20	3.4	42.01	3	42.08	40.65	0.4	6,274	0.01%
2022/12/19	5	41.35	5.2	40.97	41.25	-0.2	5,759	0.00%
2022/12/16	0	0.00	5	39.25	39.40	-5	5,685	-0.09%
2022/12/15	5	40.40	0	0.00	40.50	5	5,680	0.09%
2022/12/09	0	0.00	1	39.90	39.90	-1	6,895	-0.01%
2022/12/08	15	40.00	0	0.00	39.80	15	6,969	0.22%
2022/12/07	1.1	39.80	0	0.00	39.75	1.1	6,967	0.02%
2022/12/06	9.5	42.08	2	42.50	41.65	7.5	6,883	0.11%
2022/12/05	5	42.08	4	41.60	41.70	1	6,639	0.02%
2022/12/02	5.1	41.74	1	41.70	41.75	4.1	6,574	0.06%
2022/12/01	0	0.00	2	41.60	41.60	-2	6,509	-0.03%
2022/11/30	6	42.65	9	42.33	41.80	-3	6,398	-0.05%
2022/11/28	15	42.70	18	42.30	41.70	-3	6,208	-0.05%
2022/11/25	10.2	42.09	15.1	41.52	42.30	-4.9	5,779	-0.08%
2022/11/24	1	39.70	0.1	39.50	38.85	0.9	5,224	0.02%
2022/11/22	0	0.00	8	37.01	36.70	-8	4,949	-0.16%
2022/11/18	0	0.00	1	37.65	37.30	-1	5,005	-0.02%
2022/11/17	0	0.00	0.1	38.30	38.45	-0.1	4,945	0.00%
2022/11/16	0	0.00	0.1	37.75	37.85	-0.1	4,917	0.00%
2022/11/14	0.1	37.05	0	0.00	37.05	0.1	4,925	0.00%
2022/11/11	0	37.20	0	0.00	36.80	0	4,958	0.00%
2022/11/10	0	0.00	2	38.05	37.80	-2	4,919	-0.04%
2022/11/09	1	37.85	0	0.00	37.90	1	4,957	0.02%
2022/11/08	0.3	38.35	2	37.45	37.45	-1.7	4,996	-0.03%
2022/11/07	0	0.00	1	37.80	37.75	-1	4,977	-0.02%
2022/11/04	5	37.40	6	37.40	37.40	-1	5,071	-0.02%
2022/11/02	0.1	36.65	0	0.00	36.60	0.1	5,083	0.00%
2022/10/31	1	35.95	1	35.75	35.75	0	5,187	0.00%
2022/10/28	0.1	35.35	0	0.00	35.25	0.1	5,227	0.00%
2022/10/27	1	35.75	1	35.90	36.30	0	5,247	0.00%
2022/10/26	0.1	35.07	0	0.00	35.05	0.1	5,287	0.00%
2022/10/25	0	0.00	0.1	34.90	34.85	-0.1	5,348	0.00%
2022/10/19	2	36.20	3	36.32	36.10	-1	5,391	-0.02%
2022/10/17	1	34.20	0.1	35.00	34.95	0.9	5,439	0.02%
2022/10/14	0	0.00	1.2	34.60	35.05	-1.2	5,487	-0.02%
2022/10/13	0.1	34.45	2.3	35.01	33.40	-2.2	5,492	-0.04%
2022/10/12	17.2	35.98	0.2	36.20	35.70	17	5,461	0.31%
2022/10/11	10	36.50	0.2	36.98	36.10	9.8	5,477	0.18%
2022/10/06	6.2	38.35	0	0.00	38.20	6.2	5,817	0.11%
2022/10/05	9.2	36.81	0	0.00	36.90	9.2	5,703	0.16%
2022/10/04	1	36.50	0.1	36.80	37.05	0.9	5,697	0.02%
2022/09/30	1.3	34.11	4	34.80	35.50	-2.7	5,806	-0.05%
2022/09/29	0	0.00	0.1	35.60	35.35	-0.1	5,817	0.00%
2022/09/28	0.1	35.80	1.3	35.20	34.85	-1.2	5,833	-0.02%
2022/09/27	2.2	36.50	0.1	35.75	36.50	2.1	5,809	0.04%
2022/09/26	3.1	36.30	5.5	36.03	35.75	-2.4	5,831	-0.04%
2022/09/23	7.1	38.90	4	38.15	38.05	3.1	5,846	0.05%
2022/09/22	0	0.00	6	39.03	39.10	-6	5,876	-0.10%
2022/09/21	0.2	39.03	1	38.55	38.90	-0.8	5,857	-0.01%
2022/09/20	10.1	39.45	5.1	39.28	39.35	5	5,801	0.09%
2022/09/19	6.3	40.20	1	41.40	38.95	5.3	5,647	0.09%
2022/09/16	27	41.22	32.2	41.60	41.60	-5.2	5,366	-0.10%
2022/09/15	8	39.94	3	39.77	39.20	5	4,783	0.10%
2022/09/14	0.1	38.70	0.1	38.30	39.30	0	4,728	0.00%
2022/09/13	4	39.23	4	39.30	39.15	0	4,738	0.00%
2022/09/12	2	38.20	3.1	38.66	39.20	-1.1	4,743	-0.02%
2022/09/07	1.1	36.59	0	0.00	36.60	1.1	4,787	0.02%
2022/09/06	2	37.54	1	37.15	37.00	1	4,806	0.02%
2022/09/05	4.2	38.55	3	39.88	38.15	1.2	4,777	0.03%
2022/09/02	7.1	40.08	3.2	40.65	40.30	3.9	4,717	0.08%
2022/09/01	5.2	39.62	3.2	39.91	39.55	2	4,520	0.04%
2022/08/31	0	0.00	0.1	39.00	39.15	-0.1	4,456	0.00%
2022/08/30	0	0.00	0.1	38.05	38.15	-0.1	4,752	0.00%
2022/08/29	0.2	38.20	5	38.10	37.80	-4.8	4,845	-0.10%
2022/08/26	0	0.00	0.1	40.20	39.60	-0.1	4,835	0.00%
2022/08/25	0	0.00	5.1	38.75	38.75	-5.1	4,848	-0.11%
2022/08/24	0	0.00	0.1	38.25	38.10	-0.1	5,138	0.00%
2022/08/23	1	38.35	0.1	38.50	38.35	0.9	5,152	0.02%
2022/08/22	6.1	38.52	0	0.00	38.40	6.1	5,192	0.12%
2022/08/19	6	39.49	0	0.00	39.45	6	5,279	0.11%
2022/08/17	2	39.73	2	39.70	39.70	0	5,298	0.00%
2022/08/16	1	39.45	3	39.38	39.15	-2	5,267	-0.04%
2022/08/15	0	0.00	1	39.00	39.10	-1	5,227	-0.02%
2022/08/12	0.1	38.10	0	0.00	38.05	0.1	5,186	0.00%
2022/08/11	5.5	38.52	5	37.85	37.90	0.5	5,185	0.01%
2022/08/08	5	37.20	5	37.40	37.55	0	5,119	0.00%
2022/08/02	1	36.35	1	36.95	36.50	0	5,192	0.00%
2022/07/29	0	0.00	1	37.10	37.20	-1	5,100	-0.02%
2022/07/28	3	36.85	3	36.65	36.60	0	5,127	0.00%
2022/07/22	1	36.90	0	0.00	36.80	1	5,224	0.02%
2022/07/19	0	0.00	2	35.98	35.95	-2	5,357	-0.04%
2022/07/18	0	0.00	3.1	36.05	36.10	-3.1	5,373	-0.06%
2022/07/14	1	34.10	1	36.20	36.30	0	5,204	0.00%
2022/07/12	1	32.30	0	0.00	32.25	1	5,178	0.02%
2022/07/11	5	33.65	0	0.00	33.95	5	5,214	0.10%
2022/07/08	0	0.00	0.1	33.80	33.60	-0.1	5,283	0.00%
2022/07/07	0	0.00	1	30.85	31.50	-1	5,211	-0.02%
2022/07/06	1	30.60	0	0.00	30.25	1	5,275	0.02%
2022/07/04	0	0.00	1	31.90	31.00	-1	5,410	-0.02%
2022/07/01	1	32.35	4.1	32.25	31.70	-3.1	5,539	-0.06%
2022/06/30	2	34.10	3	34.77	34.00	-1	5,642	-0.02%
2022/06/29	1	35.50	0	0.00	35.90	1	5,690	0.02%
2022/06/24	1	37.20	1	37.40	36.85	0	6,996	0.00%
2022/06/23	0	0.00	1	35.70	35.95	-1	7,501	-0.01%
2022/06/22	0	0.00	20	36.20	35.60	-20	8,370	-0.24%
2022/06/21	2	36.58	1	36.75	36.70	1	9,175	0.01%
2022/06/20	0	0.00	1	36.90	35.10	-1	9,495	-0.01%
2022/06/17	1	36.90	2	37.18	36.95	-1	9,504	-0.01%
2022/06/15	1	38.20	0	0.00	38.30	1	9,536	0.01%
2022/06/14	1	39.10	0	0.00	39.10	1	9,575	0.01%
2022/06/13	1	38.80	3	38.90	38.80	-2	9,597	-0.02%
2022/06/09	0	0.00	1	40.60	40.60	-1	9,630	-0.01%
2022/06/08	1	40.90	1	42.50	41.25	0	9,651	0.00%
2022/06/01	6	41.58	5	40.83	40.75	1	9,549	0.01%
2022/05/27	4	38.10	1	39.05	38.10	3	9,640	0.03%
2022/05/26	1	37.70	0	0.00	37.40	1	9,685	0.01%
2022/05/25	1	38.75	3	38.42	38.80	-2	9,758	-0.02%
2022/05/23	1	39.15	0	0.00	38.35	1	10,009	0.01%
2022/05/19	1	37.35	0	0.00	38.40	1	10,389	0.01%
2022/05/17	0	0.00	0.1	38.10	38.10	-0.1	11,380	0.00%
2022/05/16	0	0.00	3	37.30	37.35	-3	11,789	-0.03%
2022/05/13	0	36.75	1.2	36.61	36.75	-1.1	11,807	-0.01%
2022/05/12	3	36.48	0.2	36.70	35.00	2.8	11,857	0.02%
2022/05/10	2	37.95	1	37.95	38.25	1	11,976	0.01%
2022/05/05	5	41.30	0	0.00	41.00	5	12,278	0.04%
2022/05/03	1	39.75	1	39.30	39.70	0	12,455	0.00%
2022/04/29	1	39.10	0	0.00	39.00	1	12,634	0.01%
2022/04/28	4	39.21	1	39.10	38.70	3	12,814	0.02%
2022/04/27	4	38.51	2	38.93	38.65	2	12,841	0.02%
2022/04/26	3	40.93	1	41.45	40.70	2	12,772	0.02%
2022/04/25	6	41.18	3	40.92	40.95	3	12,852	0.02%
2022/04/21	0	0.00	1	43.45	43.60	-1	13,093	-0.01%
2022/04/20	5	42.75	2	42.88	42.95	3	13,319	0.02%
2022/04/19	9	42.47	5	42.20	42.05	4	13,467	0.03%
2022/04/18	2	42.75	0	0.00	42.35	2	13,793	0.01%
2022/04/15	3	44.08	3	43.95	43.80	0	13,993	0.00%
2022/04/14	2	45.28	6	45.43	45.10	-4	14,415	-0.03%
2022/04/13	4	44.63	0	0.00	44.50	4	14,620	0.03%
2022/04/12	3	43.35	1	44.05	44.20	2	14,967	0.01%
2022/04/11	3	44.12	10	44.24	44.00	-7	15,448	-0.05%
2022/04/08	7	45.97	1	45.75	45.75	6	15,823	0.04%
2022/04/07	1	47.00	1	47.30	45.20	0	16,675	0.00%
2022/04/06	12	47.34	9	47.56	47.15	3	16,890	0.02%
2022/04/01	2	46.08	10	46.20	46.10	-8	17,214	-0.05%
2022/03/31	12	47.83	2	47.73	46.80	10	18,222	0.05%
2022/03/30	57	48.85	39	48.81	48.25	18	19,103	0.09%
2022/03/29	5	47.65	9	47.87	46.95	-4	21,757	-0.02%
2022/03/28	14	48.05	38	47.91	47.60	-24	22,374	-0.11%
2022/03/25	43	47.53	24	47.63	47.65	19	22,255	0.09%
2022/03/24	25	46.71	32	46.78	45.90	-7	21,832	-0.03%
2022/03/23	15	45.45	4	45.09	45.75	11	21,678	0.05%
2022/03/22	0	0.00	8	43.03	43.00	-8	22,935	-0.03%
2022/03/21	2	42.75	1.1	43.55	42.65	0.9	24,311	0.00%
2022/03/18	2	42.53	6	42.47	43.30	-4	25,021	-0.02%
2022/03/17	5	42.64	4	42.55	42.55	1	25,932	0.00%
2022/03/16	1	42.65	1	42.80	41.40	0	26,305	0.00%
2022/03/15	6	42.38	9	42.00	41.90	-3	26,355	-0.01%
2022/03/14	1	42.05	1	43.00	43.15	0	26,570	0.00%
2022/03/11	3	42.28	3	42.30	42.10	0	27,074	0.00%
2022/03/10	2	44.05	29	43.96	43.35	-27	27,079	-0.10%
2022/03/09	1	42.40	0	0.00	42.65	1	27,036	0.00%
2022/03/08	4	42.48	8	42.56	41.75	-4	27,012	-0.01%
2022/03/07	8	43.87	6	43.00	43.00	2	26,897	0.01%
2022/03/04	12	46.38	23	46.10	45.50	-11	26,779	-0.04%
2022/03/03	4	47.08	1	48.10	46.55	3	26,680	0.01%
2022/03/02	4	46.03	3	46.52	46.90	1	26,600	0.00%
2022/03/01	26	46.43	16	46.66	46.85	10	26,662	0.04%
2022/02/25	10	45.09	9	45.34	44.80	1	26,695	0.00%
2022/02/24	16	45.27	23	44.14	44.05	-7	26,666	-0.03%
2022/02/23	27	46.62	17	45.96	46.50	10	26,540	0.04%
2022/02/22	17	47.03	17	45.69	45.40	0	26,548	0.00%
2022/02/21	18	47.93	54	47.95	47.75	-36	26,443	-0.14%
2022/02/18	37	46.68	23	47.58	47.95	14	26,335	0.05%
2022/02/17	49	47.85	19	47.96	46.70	30	26,355	0.11%
2022/02/16	4	45.65	12	47.49	48.15	-8	25,774	-0.03%
2022/02/15	0	0.00	1	44.30	43.80	-1	25,474	0.00%
2022/02/14	1	43.50	0	0.00	43.50	1	25,529	0.00%
2022/02/11	0	0.00	18	45.19	45.70	-18	25,612	-0.07%
2022/02/10	4	46.00	6	45.79	45.20	-2	25,949	-0.01%
2022/02/09	0	0.00	1.5	45.35	45.20	-1.5	25,870	-0.01%
2022/02/08	25	44.56	1	45.10	44.95	24	25,855	0.09%
2022/02/07	9	43.00	9	42.74	43.90	0	25,760	0.00%
2022/01/26	3	41.33	7	41.59	41.60	-4	25,716	-0.02%
2022/01/25	2	41.18	6	42.30	40.80	-4	26,178	-0.02%
2022/01/24	8	42.76	7	41.85	42.80	1	26,203	0.00%
2022/01/21	17	43.51	2	44.50	42.55	15	26,324	0.06%
2022/01/20	3	44.57	2	44.85	44.45	1	26,539	0.00%
2022/01/19	3	44.68	4	44.88	44.80	-1	27,174	0.00%
2022/01/18	4	45.00	3	46.17	44.80	1	27,675	0.00%
2022/01/17	4	44.96	14	46.05	45.60	-10	27,640	-0.04%
2022/01/14	4	44.46	0	0.00	44.15	4	27,650	0.01%
2022/01/13	14	45.13	24	45.68	45.65	-10	27,830	-0.04%
2022/01/12	3	46.73	11	46.13	46.00	-8	28,004	-0.03%
2022/01/11	13	47.30	20	46.15	46.50	-7	27,968	-0.03%
2022/01/10	4	47.16	6	48.55	48.70	-2	27,612	-0.01%
2022/01/07	10.2	48.26	7.2	48.00	47.75	3	27,341	0.01%
2022/01/06	11	50.13	4	50.31	49.60	7	26,889	0.03%
2022/01/05	22	51.10	7	50.97	50.40	15	26,623	0.06%
2022/01/04	26	51.84	27	51.58	52.10	-1	26,245	0.00%
2022/01/03	12.2	49.86	15	50.04	50.70	-2.8	25,790	-0.01%
2021/12/30	32	51.60	23	51.00	50.30	9	25,335	0.04%
2021/12/29	28	51.08	33	50.61	50.60	-5	24,493	-0.02%
2021/12/28	42.7	50.34	55	50.21	50.00	-12.3	24,195	-0.05%
2021/12/27	53	51.37	147	50.99	51.70	-94	23,728	-0.40%	大賣/
2021/12/24	19	50.11	32.1	49.85	49.40	-13.1	22,652	-0.06%
2021/12/23	2,287.6	51.76	2,555.2	49.92	49.90	-267.6	21,538	-1.24%	大買/大賣/鉅額交易
2021/12/22	420	47.00	40.3	46.59	47.35	379.7	18,101	2.10%	大買/鉅額交易
2021/12/21	20	43.34	29	43.63	43.05	-9	17,170	-0.05%
2021/12/20	23.3	45.50	25	45.51	45.15	-1.7	16,748	-0.01%
2021/12/17	26	46.02	26.1	45.63	45.40	-0.1	16,239	0.00%
2021/12/16	71.2	46.02	43	46.10	46.25	28.2	15,573	0.18%
2021/12/15	61	43.59	61	43.50	43.80	0	13,999	0.00%
2021/12/14	43	40.27	41	41.06	40.80	2	12,584	0.02%
2021/12/13	154	42.12	167	41.68	42.25	-13	11,852	-0.11%	大買/大賣/
2021/12/10	24	39.35	17	39.86	38.45	7	10,891	0.06%
2021/12/09	8	38.56	7	38.72	38.30	1	10,460	0.01%
2021/12/08	18	38.45	4	38.30	38.20	14	10,373	0.13%
2021/12/07	9	38.89	30	38.99	39.10	-21	10,132	-0.21%
2021/12/06	2	36.83	2	36.75	37.20	0	9,605	0.00%
2021/12/02	6	35.78	0	0.00	35.65	6	9,638	0.06%
2021/12/01	0	0.00	3	36.33	36.45	-3	9,665	-0.03%
2021/11/30	1	35.75	2	36.13	36.25	-1	9,693	-0.01%
2021/11/29	4	34.45	5	35.43	35.45	-1	9,748	-0.01%
2021/11/26	5	36.03	0	0.00	35.75	5	9,817	0.05%
2021/11/25	19	37.71	7	37.35	37.10	12	9,738	0.12%
2021/11/24	5	37.15	30	37.38	38.05	-25	9,614	-0.26%
2021/11/23	2	36.98	1	37.80	36.85	1	9,542	0.01%
2021/11/22	0	0.00	6	37.58	37.70	-6	9,567	-0.06%
2021/11/19	6	38.05	4	37.15	37.35	2	9,684	0.02%
2021/11/18	7	37.88	3	37.75	37.55	4	9,701	0.04%
2021/11/17	3	37.42	13	37.58	37.15	-10	9,687	-0.10%
2021/11/16	15	37.79	13	38.24	37.30	2	9,737	0.02%
2021/11/15	30	37.93	16	38.25	38.40	14	9,596	0.15%
2021/11/12	4	37.30	14	37.90	37.20	-10	9,510	-0.11%
2021/11/11	7	36.89	2	37.60	36.55	5	9,519	0.05%
2021/11/10	21	37.78	12	37.69	37.30	9	9,529	0.09%
2021/11/09	16	37.25	22	37.35	37.70	-6	9,481	-0.06%
2021/11/08	6	35.76	3	35.67	35.50	3	9,209	0.03%
2021/11/05	6	34.59	13	34.42	34.40	-7	9,380	-0.07%
2021/11/04	3	35.48	2	35.90	35.25	1	9,424	0.01%
2021/11/03	3	35.68	53	35.58	35.20	-50	9,455	-0.53%
2021/11/02	14	38.19	10	37.83	35.45	4	9,494	0.04%
2021/11/01	20	37.53	22	36.74	36.80	-2	9,020	-0.02%
2021/10/29	21	36.94	20	37.19	36.80	1	8,881	0.01%
2021/10/28	3	36.83	1	37.10	36.30	2	8,571	0.02%
2021/10/27	23	36.55	12	36.96	36.30	11	8,202	0.13%
2021/10/26	11	37.23	15	36.47	37.25	-4	7,558	-0.05%
2021/10/22	1	35.50	1	35.30	34.80	0	7,167	0.00%
2021/10/20	2	35.03	17	34.77	35.30	-15	7,123	-0.21%
2021/10/19	4	33.49	50	32.66	33.00	-46	6,882	-0.67%
2021/10/18	0	0.00	22	32.39	32.20	-22	6,882	-0.32%
2021/10/15	1	31.70	3	31.70	31.85	-2	7,015	-0.03%
2021/10/14	0	0.00	2	30.90	30.85	-2	7,241	-0.03%
2021/10/13	17	30.42	10	31.00	29.90	7	7,365	0.10%
2021/10/12	5	30.54	5	30.91	30.75	0	7,493	0.00%
2021/10/08	30	32.21	0	0.00	31.30	30	7,645	0.39%
2021/10/07	1	31.00	4	31.44	31.65	-3	7,809	-0.04%
2021/10/06	10	30.97	7	31.34	30.55	3	8,574	0.03%
2021/10/05	1	28.00	2	29.95	30.60	-1	9,372	-0.01%
2021/10/04	10	30.84	20	29.00	29.00	-10	9,871	-0.10%
2021/10/01	5	31.08	0	0.00	30.45	5	10,423	0.05%
2021/09/30	17	31.70	18	32.13	32.15	-1	11,451	-0.01%
2021/09/29	1	31.40	0	0.00	31.30	1	11,934	0.01%
2021/09/28	4	32.85	0	0.00	32.35	4	12,399	0.03%
2021/09/27	9	33.23	8	33.50	33.25	1	12,598	0.01%
2021/09/23	10	32.25	5	33.06	32.05	5	13,219	0.04%
2021/09/17	4	32.10	0	0.00	32.35	4	15,407	0.03%
2021/09/16	2	32.78	5	33.09	32.65	-3	15,957	-0.02%
2021/09/14	7	32.60	0	0.00	32.15	7	16,573	0.04%
2021/09/13	11	32.68	2	33.38	32.65	9	16,735	0.05%
2021/09/09	1	32.30	7	32.37	33.00	-6	17,150	-0.03%
2021/09/08	1	32.50	0	0.00	32.05	1	17,334	0.01%
2021/09/07	2	32.68	2	33.73	33.45	0	17,836	0.00%
2021/09/06	3	34.50	3.1	34.43	33.45	-0.1	18,298	0.00%
2021/09/03	4	34.78	1	35.05	34.90	3	18,328	0.02%
2021/09/01	10	36.20	0	0.00	35.80	10	18,456	0.05%
2021/08/31	1	35.80	1	36.30	35.95	0	18,438	0.00%
2021/08/30	2	35.90	1	36.30	35.90	1	18,637	0.01%
2021/08/27	7	36.04	2	36.38	35.65	5	18,817	0.03%
2021/08/26	15	36.10	17	36.46	36.85	-2	19,040	-0.01%
2021/08/25	2	36.08	10	36.01	36.10	-8	19,122	-0.04%
2021/08/24	10	34.52	2	36.08	34.25	8	19,301	0.04%
2021/08/23	7	34.69	14	34.78	34.90	-7	19,627	-0.04%
2021/08/20	7	33.02	8	33.88	34.05	-1	19,925	-0.01%
2021/08/19	9	33.00	2	34.60	32.50	7	20,009	0.03%
2021/08/18	2	32.40	9	33.08	34.45	-7	20,301	-0.03%
2021/08/17	6	32.54	3	34.40	31.80	3	20,427	0.01%
2021/08/16	15	34.37	1	36.05	34.10	14	20,432	0.07%
2021/08/13	7	36.65	0	0.00	35.80	7	20,452	0.03%
2021/08/11	0	0.00	3	38.35	38.95	-3	20,594	-0.01%
2021/08/10	2	38.38	0	0.00	37.65	2	20,667	0.01%
2021/08/09	1	38.30	1	38.05	37.05	0	20,854	0.00%
2021/08/06	1	37.70	3	38.20	37.60	-2	21,081	-0.01%
2021/08/05	8	36.76	5	36.63	36.60	3	21,273	0.01%
2021/08/04	3	37.70	4	37.64	37.45	-1	21,764	0.00%
2021/08/03	11	38.06	0	0.00	37.65	11	22,054	0.05%
2021/08/02	2	37.60	6	37.83	38.00	-4	22,273	-0.02%
2021/07/30	4	38.36	3	38.30	37.90	1	22,477	0.00%
2021/07/29	1	38.25	2	38.15	38.40	-1	22,689	0.00%
2021/07/28	12	38.60	3	38.22	38.10	9	22,900	0.04%
2021/07/27	9	40.62	1	40.10	39.65	8	23,195	0.03%
2021/07/26	14	41.43	14	41.60	41.60	0	23,492	0.00%
2021/07/23	9	39.95	0	0.00	40.05	9	24,314	0.04%
2021/07/22	7	38.88	1	39.10	38.90	6	24,927	0.02%
2021/07/21	2	39.35	0	0.00	37.75	2	25,844	0.01%
2021/07/20	7	37.81	8	37.83	37.75	-1	25,772	0.00%
2021/07/19	7	40.41	22	40.29	39.80	-15	25,664	-0.06%
2021/07/16	5	40.75	0	0.00	40.50	5	25,559	0.02%
2021/07/15	12	41.22	25.3	40.99	40.90	-13.3	25,443	-0.05%
2021/07/14	7	41.45	16	40.50	40.45	-9	25,327	-0.04%
2021/07/13	63	43.95	16.1	43.83	41.35	46.9	25,095	0.19%
2021/07/12	40	42.16	41.1	42.90	43.15	-1.1	24,316	0.00%
2021/07/09	23	42.01	36	41.80	41.20	-13	23,498	-0.06%
2021/07/08	10	41.71	28	41.40	42.40	-18	22,982	-0.08%
2021/07/07	51	41.34	43	41.80	40.80	8	22,452	0.04%
2021/07/06	11	42.89	13	42.75	43.00	-2	21,586	-0.01%
2021/07/05	36	39.26	21	39.76	39.10	15	21,259	0.07%
2021/07/02	10	37.36	9	37.70	37.60	1	21,926	0.00%
2021/07/01	2	37.98	1	36.60	36.90	1	21,974	0.00%
2021/06/30	8	38.76	8	38.91	38.15	0	21,976	0.00%
2021/06/29	10	38.18	7.1	38.45	37.25	2.9	21,852	0.01%
2021/06/28	41	39.90	28	40.51	39.75	13	21,547	0.06%
2021/06/25	4	39.45	22	39.51	39.80	-18	20,099	-0.09%
2021/06/24	37	35.92	55	36.11	36.20	-18	19,674	-0.09%
2021/06/23	5.1	34.82	14	35.49	35.80	-8.9	19,435	-0.05%
2021/06/22	13	33.72	1	34.60	33.40	12	19,356	0.06%
2021/06/21	9	34.41	1	35.60	34.05	8	19,369	0.04%
2021/06/18	10	36.39	22	37.24	35.85	-12	19,561	-0.06%
2021/06/17	10	35.71	6	36.33	36.30	4	21,100	0.02%
2021/06/16	44	36.44	25	36.26	35.25	19	22,480	0.08%
2021/06/15	19	35.25	42	35.77	36.55	-23	23,594	-0.10%
2021/06/11	7	33.31	3	33.77	33.25	4	24,009	0.02%
2021/06/10	4	33.25	8	33.61	33.20	-4	24,903	-0.02%
2021/06/09	19	33.56	1	33.15	33.25	18	25,010	0.07%
2021/06/08	6	34.46	5	34.94	34.75	1	24,966	0.00%
2021/06/07	19	34.65	1	36.20	34.30	18	24,939	0.07%
2021/06/04	8	36.46	13	36.35	36.10	-5	24,757	-0.02%
2021/06/03	19	36.04	11	36.85	36.20	8	24,630	0.03%
2021/06/02	4	35.69	6	36.72	35.40	-2	24,417	-0.01%
2021/06/01	16.3	36.55	6	36.63	36.70	10.3	24,292	0.04%
2021/05/31	16	36.49	11	36.14	36.40	5	24,079	0.02%
2021/05/28	7	33.24	7	32.74	33.80	0	24,205	0.00%
2021/05/27	13	30.89	13	31.03	30.75	0	24,751	0.00%
2021/05/26	10	30.08	3	30.03	30.40	7	24,713	0.03%
2021/05/25	4	29.96	14	30.66	31.15	-10	24,380	-0.04%
2021/05/24	1	28.30	4	28.51	28.35	-3	24,247	-0.01%
2021/05/21	6	27.73	8	28.16	27.90	-2	24,179	-0.01%
2021/05/20	11	27.29	1	28.30	26.65	10	24,303	0.04%
2021/05/19	6	27.12	0	0.00	27.65	6	24,174	0.02%
2021/05/18	3	27.70	28	27.28	28.15	-25	24,050	-0.10%
2021/05/17	9	26.16	41	26.48	25.60	-32	23,768	-0.13%
2021/05/14	14	28.70	11	29.14	28.40	3	23,502	0.01%
2021/05/13	31	29.15	6	30.23	29.85	25	23,224	0.11%
2021/05/12	8	32.08	15	31.62	30.40	-7	22,926	-0.03%
2021/05/11	2	33.13	27	32.44	32.10	-25	22,378	-0.11%
2021/05/10	5	35.00	14	35.74	35.30	-9	22,094	-0.04%
2021/05/07	8	35.76	1	36.95	36.95	7	21,966	0.03%
2021/05/06	5	34.92	4	34.79	34.30	1	21,867	0.00%
2021/05/05	3	35.60	4	36.13	34.45	-1	21,673	0.00%
2021/05/04	41	35.92	12.1	37.80	36.10	28.9	21,592	0.13%
2021/05/03	7	39.96	24	39.63	38.70	-17	21,235	-0.08%
2021/04/29	41	44.41	2,036	45.50	42.95	-1,995	20,791	-9.60%	大賣/鉅額交易
2021/04/28	2,026	45.01	57	43.18	45.10	1,969	19,829	9.93%	大買/鉅額交易
2021/04/27	28	42.18	12	42.45	41.00	16	19,229	0.08%
2021/04/26	0	0.00	595.1	39.90	39.90	-595.1	18,422	-3.23%	大賣/鉅額交易
2021/04/23	1	36.30	171	35.81	36.30	-170	18,508	-0.92%	大賣/鉅額交易
2021/04/22	10	34.40	6	34.55	33.00	4	18,616	0.02%
2021/04/21	20	33.45	0	0.00	34.40	20	18,814	0.11%
2021/04/20	70	33.06	0	0.00	34.15	70	18,976	0.37%
2021/04/19	10	34.50	7	34.31	34.50	3	19,413	0.02%
2021/04/16	62	35.72	0	0.00	36.40	62	20,088	0.31%
2021/04/15	11	34.37	1	35.40	35.70	10	20,268	0.05%
2021/04/14	21	33.86	5	35.00	35.10	16	20,395	0.08%
2021/04/13	10	38.85	200.5	38.90	37.00	-190.5	20,488	-0.93%	大賣/鉅額交易
2021/04/12	755.1	34.99	16	35.53	38.00	739.1	20,566	3.59%	大買/鉅額交易
2021/04/09	2.1	37.88	2	37.80	37.80	0.1	20,758	0.00%
2021/04/08	25	41.77	33.2	41.76	41.95	-8.2	20,895	-0.04%
2021/04/07	8	38.34	10	38.28	38.90	-2	19,783	-0.01%
2021/04/06	12	34.94	33.4	34.53	35.40	-21.4	19,602	-0.11%
2021/04/01	18	31.42	87.4	31.73	32.20	-69.4	19,483	-0.36%
2021/03/31	7.1	28.95	7	29.44	29.30	0.1	19,341	0.00%
2021/03/30	10.1	28.61	14	28.82	29.30	-3.9	19,307	-0.02%
2021/03/29	7.1	26.62	0	0.00	26.95	7.1	19,141	0.04%
2021/03/26	2.1	25.58	2	26.30	26.20	0.1	19,240	0.00%
2021/03/25	13	26.54	8	26.18	25.75	5	19,364	0.03%
2021/03/24	2	25.25	0	0.00	25.30	2	20,185	0.01%
2021/03/23	7	24.40	1	24.05	24.45	6	20,830	0.03%
2021/03/22	88	27.10	59	26.70	26.00	29	20,580	0.14%
2021/03/19	44	24.75	73	24.64	25.55	-29	19,048	-0.15%
2021/03/18	50	23.10	49	22.91	23.25	1	17,938	0.01%
2021/03/17	26	20.07	91	20.88	21.15	-65	16,444	-0.40%
2021/03/16	112	19.47	101	19.59	19.25	11	15,750	0.07%	大買/大賣/
2021/03/15	30	18.51	35	18.54	18.50	-5	14,969	-0.03%
2021/03/12	0	0.00	3	18.20	17.90	-3	15,063	-0.02%
2021/03/11	0	0.00	10	17.70	17.70	-10	15,623	-0.06%
2021/03/10	1	17.00	0	0.00	17.00	1	15,916	0.01%
2021/03/09	2	16.85	2	17.00	17.10	0	16,439	0.00%
2021/03/08	22	17.14	6	17.13	16.80	16	17,152	0.09%
2021/03/05	5	17.40	4	17.40	17.30	1	17,645	0.01%
2021/03/04	6	17.17	3	17.32	17.35	3	17,670	0.02%
2021/03/03	74	18.07	35	18.21	17.80	39	17,605	0.22%
2021/03/02	7	19.35	56	19.36	19.45	-49	17,445	-0.28%
2021/02/26	2	17.58	1.1	17.78	17.85	0.9	16,612	0.01%
2021/02/24	8	17.73	24	17.61	17.50	-16	16,430	-0.10%
2021/02/23	0	0.00	25	17.50	17.50	-25	16,298	-0.15%
2021/02/22	1	17.80	34	17.82	17.70	-33	16,355	-0.20%
2021/02/19	0	0.00	12	17.06	17.25	-12	16,104	-0.07%
2021/02/17	0	0.00	5	16.60	16.60	-5	15,983	-0.03%
2021/02/05	2	16.00	0	0.00	15.80	2	15,950	0.01%
2021/02/03	2	16.10	1	16.40	16.10	1	16,018	0.01%
2021/02/02	3	16.20	0	0.00	16.15	3	16,054	0.02%
2021/02/01	1	16.45	3	16.47	16.20	-2	16,069	-0.01%
2021/01/29	11	17.10	6	16.94	16.50	5	16,124	0.03%
2021/01/28	2	16.85	8	17.05	17.05	-6	16,239	-0.04%
2021/01/27	1	16.80	15	16.88	16.65	-14	16,178	-0.09%
2021/01/26	1	16.30	11	16.45	16.25	-10	16,403	-0.06%
2021/01/25	7	15.86	2	15.80	15.95	5	16,194	0.03%
2021/01/22	5	15.91	0	0.00	15.95	5	16,058	0.03%
2021/01/21	22	16.46	1	16.00	15.90	21	16,017	0.13%
2021/01/20	31	16.89	30	16.95	16.40	1	15,875	0.01%
2021/01/19	10	17.95	0	0.00	17.55	10	15,684	0.06%
2021/01/15	5	17.73	0	0.00	17.80	5	15,367	0.03%
2021/01/14	23	17.97	2	18.15	18.25	21	15,141	0.14%
2021/01/13	10	17.53	9.6	17.55	17.45	0.4	14,972	0.00%
2021/01/12	92	17.78	7	17.74	17.10	85	14,844	0.57%
2021/01/11	23	17.95	36.5	17.51	18.25	-13.5	14,511	-0.09%
2021/01/08	1	16.90	0	0.00	16.75	1	14,277	0.01%
2021/01/07	5	16.83	10	16.48	16.70	-5	14,733	-0.03%
2021/01/06	0	0.00	1	16.00	16.00	-1	14,688	-0.01%
2021/01/05	1	16.55	2	16.70	16.55	-1	14,508	-0.01%
2021/01/04	12	17.03	16	16.99	16.95	-4	14,338	-0.03%
2020/12/31	7	16.54	6	16.83	16.30	1	13,928	0.01%
2020/12/30	0	0.00	2	16.40	16.15	-2	13,640	-0.01%
2020/12/29	2	16.15	2	16.40	16.15	0	13,589	0.00%
2020/12/28	2	16.15	8	16.15	16.15	-6	13,565	-0.04%
2020/12/25	3	16.45	2	16.50	16.50	1	13,417	0.01%
2020/12/24	0	0.00	6	16.80	16.30	-6	13,307	-0.05%
2020/12/23	0	0.00	3	15.50	15.85	-3	13,152	-0.02%
2020/12/22	2	16.30	0	0.00	15.70	2	13,100	0.02%
2020/12/21	5	16.57	0	0.00	16.55	5	12,998	0.04%
2020/12/18	14	16.92	0	0.00	16.70	14	13,098	0.11%
2020/12/17	2	17.13	31	16.58	17.35	-29	12,820	-0.23%
2020/12/16	2	15.85	0	0.00	15.80	2	12,522	0.02%
2020/12/15	1	15.80	0	0.00	15.80	1	12,475	0.01%
2020/12/14	4	15.86	29	16.15	16.20	-25	12,329	-0.20%
2020/12/11	3	15.27	1	15.45	15.30	2	11,888	0.02%
2020/12/10	0	0.00	1	15.80	15.45	-1	11,707	-0.01%
2020/12/09	0	0.00	2	15.50	15.35	-2	11,550	-0.02%
2020/12/08	2	15.75	3	15.83	15.80	-1	11,360	-0.01%
2020/12/07	14	15.74	21	15.42	16.00	-7	11,045	-0.06%
2020/12/04	8	15.27	22	15.60	15.50	-14	10,384	-0.13%
2020/12/03	3	15.15	38	15.32	15.15	-35	10,014	-0.35%
2020/12/02	18	14.77	10	14.60	14.60	8	9,500	0.08%
2020/12/01	13	13.55	92	13.68	14.20	-79	8,759	-0.90%
2020/11/30	0	0.00	15	12.95	12.95	-15	8,208	-0.18%
2020/11/27	10	12.40	0	0.00	12.60	10	8,177	0.12%
2020/11/26	75	12.70	28	12.68	12.35	47	8,290	0.57%
2020/11/25	8	12.14	8	12.45	12.00	0	7,863	0.00%
2020/11/24	8	11.92	1	12.05	11.90	7	7,777	0.09%
2020/11/19	0	0.00	3	12.00	11.95	-3	7,714	-0.04%
2020/11/18	0	0.00	1	11.70	11.50	-1	7,661	-0.01%
2020/11/16	0	0.00	0	11.27	11.35	0	7,756	0.00%
2020/11/12	3	11.50	0	0.00	11.40	3	7,793	0.04%
2020/11/11	5	11.70	5	11.92	12.00	0	7,663	0.00%
2020/11/10	5	12.00	20	12.05	11.60	-15	7,638	-0.20%
2020/11/09	3	12.00	0	0.00	11.95	3	7,582	0.04%
2020/11/06	1	12.25	0	0.00	12.15	1	7,633	0.01%
2020/11/05	20	12.45	10	12.80	12.40	10	7,524	0.13%
2020/10/29	0	0.00	4	11.75	11.90	-4	6,819	-0.06%
2020/10/28	0	0.00	0.2	11.55	11.55	-0.2	6,764	0.00%
2020/10/23	0	0.00	7	12.10	12.00	-7	6,583	-0.11%
2020/10/22	3	11.80	3	11.95	11.95	0	6,535	0.00%
2020/10/21	0	0.00	2	11.90	12.05	-2	6,496	-0.03%
2020/10/20	0	0.00	4	12.03	12.20	-4	6,428	-0.06%
2020/10/19	2	12.25	13	12.08	12.25	-11	6,340	-0.17%
2020/10/16	12	12.02	2.5	12.51	11.50	9.5	6,182	0.15%
2020/10/15	47.5	12.40	54	12.10	12.40	-6.5	5,884	-0.11%
2020/10/14	5	11.05	30	10.98	11.30	-25	5,207	-0.48%
2020/10/06	0	0.00	4	10.40	10.40	-4	5,482	-0.07%
2020/09/24	10	10.05	0	0.00	9.90	10	5,572	0.18%
2020/09/23	14	10.78	15	10.90	10.50	-1	5,481	-0.02%
2020/09/22	7	11.78	15	11.88	11.50	-8	5,275	-0.15%
2020/09/21	6	11.53	54	11.56	12.00	-48	4,595	-1.04%
2020/09/18	0	0.00	10	10.90	10.95	-10	4,053	-0.25%
2020/09/17	10	10.80	5	10.55	10.50	5	3,951	0.13%
2020/09/16	15	10.32	25	10.39	10.40	-10	3,812	-0.26%
2020/09/15	10	10.35	10	10.40	10.15	0	3,766	0.00%
2020/09/14	0	0.00	10	10.35	10.10	-10	3,746	-0.27%
2020/09/11	20	9.84	0	0.00	9.75	20	3,660	0.55%
2020/09/10	5	10.10	0	0.00	10.10	5	3,634	0.14%
2020/09/08	30	10.18	0	0.00	10.00	30	3,600	0.83%
2020/09/07	10	10.15	40	10.41	10.15	-30	3,584	-0.84%
2020/09/04	32	10.20	10	10.00	10.15	22	3,526	0.62%
2020/09/03	15	10.10	73	10.10	10.10	-58	3,464	-1.67%
2020/09/02	12	10.02	30	10.18	10.05	-18	3,440	-0.52%
2020/09/01	18	10.22	13	10.15	10.35	5	3,458	0.14%
2020/08/28	5	9.65	0	0.00	9.61	5	3,232	0.15%
2020/08/27	5	9.52	5	9.56	9.52	0	3,220	0.00%
2020/08/26	5	9.63	0	0.00	9.60	5	3,253	0.15%
2020/08/24	20	9.90	23	9.99	9.75	-3	3,292	-0.09%
2020/08/21	66	9.79	2	9.66	9.86	64	3,349	1.91%
2020/08/20	1	9.00	20	9.00	9.03	-19	3,197	-0.59%
2020/08/19	26	9.70	15	9.64	9.58	11	3,148	0.35%
2020/08/18	6	9.63	9	9.69	9.59	-3	3,095	-0.10%
2020/08/17	6	9.36	10	9.34	9.42	-4	3,046	-0.13%
2020/08/14	3	9.30	0	0.00	9.32	3	3,027	0.10%
2020/08/12	0	0.00	10	9.41	9.47	-10	2,993	-0.33%
2020/08/05	0	0.00	3	9.33	9.29	-3	2,857	-0.10%
2020/08/04	3	9.13	0	0.00	9.11	3	2,843	0.11%
2020/07/29	2	8.82	0	0.00	8.75	2	2,840	0.07%
2020/07/28	10	8.52	0	0.00	8.47	10	2,838	0.35%
2020/07/27	0	0.00	15	8.76	8.76	-15	2,827	-0.53%
2020/07/24	5	8.95	0	0.00	8.95	5	2,825	0.18%
2020/07/21	10	9.20	6	9.72	9.20	4	2,765	0.14%
2020/07/17	10	9.09	23	9.13	9.01	-13	2,529	-0.51%
2020/07/16	0	0.00	3	9.45	9.35	-3	2,500	-0.12%
2020/07/15	0	0.00	10	9.29	9.29	-10	2,486	-0.40%
2020/07/14	32	9.64	0	0.00	9.51	32	2,461	1.30%
2020/07/13	1	9.90	21	9.80	10.00	-20	2,334	-0.86%
2020/07/10	10	9.50	4	9.16	9.12	6	2,047	0.29%
2020/07/09	0	0.00	5	9.34	9.34	-5	1,934	-0.26%
2020/07/08	0	0.00	36	9.30	9.28	-36	1,897	-1.90%
2020/07/07	10	9.49	2	9.30	9.26	8	1,865	0.43%
2020/07/06	15	9.23	25	9.35	9.23	-10	1,816	-0.55%
2020/07/03	10	9.19	12	9.34	9.44	-2	1,763	-0.11%
2020/07/02	5	9.13	10	9.30	9.23	-5	1,668	-0.30%
2020/07/01	45	8.95	75	9.10	9.10	-30	1,598	-1.88%
2020/06/30	1	8.52	11	8.52	8.63	-10	1,448	-0.69%
2020/06/24	0	0.00	1	8.00	7.94	-1	1,326	-0.08%
2020/06/23	0	0.00	15	7.95	7.95	-15	1,332	-1.13%
2020/06/22	10	8.13	2	8.03	8.03	8	1,329	0.60%
2020/06/19	0	0.00	23	8.05	8.03	-23	1,321	-1.74%
2020/06/15	5	7.70	0	0.00	7.69	5	1,361	0.37%
2020/06/12	20	7.58	25	7.84	7.80	-5	1,365	-0.37%
2020/06/11	10	7.94	0	0.00	7.90	10	1,374	0.73%
2020/06/10	20	8.29	0	0.00	8.26	20	1,361	1.47%
2020/06/09	30	8.28	0	0.00	8.19	30	1,376	2.18%
2020/06/08	3	8.24	3	8.54	8.54	0	1,319	0.00%
2020/06/03	1	7.78	0	0.00	7.76	1	1,200	0.08%
2020/06/02	1	7.80	3	7.76	7.75	-2	1,177	-0.17%
2020/05/29	7	7.64	1	7.74	7.50	6	1,105	0.54%
2020/05/28	15	7.66	18	7.86	7.86	-3	1,033	-0.29%
2020/05/27	23	7.15	0	0.00	7.15	23	877	2.62%
2020/05/25	10	6.82	0	0.00	6.84	10	867	1.15%
2020/05/20	0	0.00	2	7.04	7.04	-2	847	-0.24%
2020/05/08	0	0.00	3	7.32	7.17	-3	772	-0.39%
2020/05/07	2	7.10	0	0.00	7.17	2	763	0.26%
2020/05/05	3	7.08	0	7.08	7.09	3	761	0.39%
2020/04/29	0	0.00	10	7.21	7.20	-10	743	-1.34%
2020/04/16	3	6.75	3	6.92	7.12	0	792	0.00%
2020/04/15	0	0.00	4	6.68	6.96	-4	783	-0.51%
2020/04/09	4	6.38	0	0.00	6.37	4	832	0.48%
2020/04/07	0	6.22	10	6.14	6.16	-10	829	-1.21%
2020/03/26	0	6.33	0	0.00	5.80	0	973	0.00%
2020/03/19	10	5.04	0	0.00	5.04	10	1,011	0.99%
2020/03/16	10	6.27	0	0.00	6.17	10	970	1.03%
2020/03/13	10	6.46	10	6.58	6.57	0	980	0.00%
2020/03/09	3	8.00	3	7.92	7.92	0	1,085	0.00%
2020/02/04	3	8.72	0	0.00	8.70	3	1,314	0.23%
2020/01/31	1	8.65	0	0.00	8.77	1	1,299	0.08%
2020/01/17	8	9.69	5	9.75	9.73	3	1,266	0.24%
2020/01/16	10	9.74	0	0.00	9.72	10	1,258	0.79%
2020/01/15	8	9.72	8	9.84	9.84	0	1,273	0.00%
2020/01/08	15	9.75	0	0.00	9.62	15	1,176	1.27%
2020/01/07	3	9.53	3	9.59	9.57	0	1,156	0.00%
2020/01/06	0	0.00	1	9.77	9.76	-1	1,147	-0.09%
2020/01/03	10	9.95	7	10.00	9.90	3	1,139	0.26%
2019/12/30	0	0.00	10	10.30	10.30	-10	1,094	-0.91%
2019/12/26	20	10.30	1	10.30	10.25	19	1,063	1.79%
2019/12/25	5	10.20	0	0.00	10.20	5	1,047	0.48%
2019/12/24	0	0.00	49	10.25	10.20	-49	1,038	-4.72%
2019/12/23	15	10.40	0	0.00	10.10	15	994	1.51%
2019/12/20	58	10.08	31	10.07	10.15	27	935	2.89%
2019/12/18	0	0.00	50	9.93	9.92	-50	898	-5.56%
2019/12/13	10	9.88	0	0.00	9.83	10	901	1.11%
2019/12/11	30	10.03	0	0.00	9.98	30	885	3.39%
2019/12/10	10	10.05	167	9.99	10.00	-157	871	-18.02%	大賣/鉅額交易
2019/12/06	77	9.92	70	10.00	9.88	7	843	0.83%
2019/12/05	3	10.20	11	10.15	9.98	-8	820	-0.97%
2019/12/04	0	0.00	10	9.92	9.92	-10	719	-1.39%
2019/11/29	0	0.00	1	9.56	9.51	-1	671	-0.15%
2019/11/28	0	0.00	1	9.82	9.65	-1	654	-0.15%
2019/11/27	0	0.00	12	9.70	9.65	-12	559	-2.15%
2019/11/26	1	9.18	0	0.00	9.46	1	516	0.19%
2019/11/19	18	9.08	0	0.00	9.07	18	468	3.84%
2019/11/15	4	9.09	0	0.00	9.04	4	489	0.82%
2019/11/14	1	9.01	1	8.97	8.96	0	486	0.00%
2019/11/12	1	8.96	0	0.00	8.97	1	493	0.20%
2019/09/23	0	0.00	2.2	9.19	9.18	-2.2	533	-0.42%
2019/09/19	0	0.00	10	9.21	9.22	-10	513	-1.95%
2019/09/10	20	9.10	0	0.00	9.00	20	511	3.91%
2019/08/26	0	0.00	10	8.78	8.74	-10	518	-1.93%
2019/08/23	5	8.98	0	0.00	9.03	5	522	0.96%
2019/08/20	0	0.00	10	8.99	8.87	-10	514	-1.94%
2019/08/15	15	7.98	0	0.00	7.95	15	473	3.17%
2019/08/13	20	8.01	0	0.00	8.02	20	476	4.20%
2019/08/06	10	8.30	0	0.00	8.21	10	494	2.02%
2019/08/01	10	8.72	0	0.00	8.80	10	514	1.94%
2019/07/31	30	8.78	0	0.00	8.72	30	518	5.78%
2019/07/04	10	9.39	0	0.00	9.35	10	676	1.48%
2019/06/10	10	8.95	0	0.00	8.99	10	1,149	0.87%
2019/05/22	10	9.26	0	0.00	9.16	10	1,791	0.56%
2019/05/21	10	8.97	0	0.00	9.01	10	1,801	0.56%
2019/05/14	10	9.10	0	0.00	9.24	10	1,864	0.54%
2019/05/13	10	9.44	0	0.00	9.40	10	1,860	0.54%
2019/05/09	10	9.96	0	0.00	9.82	10	1,845	0.54%
2019/05/07	10	10.20	0	0.00	10.15	10	1,835	0.54%
2019/04/16	50	10.90	2	11.20	11.05	48	1,916	2.50%
2019/04/01	1	10.35	0	0.00	10.35	1	1,846	0.05%
2019/03/29	11	10.40	0	0.00	10.45	11	1,864	0.59%
2019/03/20	0	10.80	0	0.00	10.85	0	2,014	0.00%
2019/03/19	1	10.90	0	0.00	10.85	1	2,024	0.05%
2019/03/18	0	0.00	33	10.85	10.90	-33	2,071	-1.59%
2019/03/15	4	11.15	0	0.00	11.05	4	2,071	0.19%
2019/03/14	0	0.00	20	11.50	11.45	-20	1,864	-1.07%
2019/03/13	24	11.71	0	0.00	11.60	24	1,866	1.29%
2019/03/12	517	12.46	620	12.23	11.80	-103	1,863	-5.53%	大買/大賣/鉅額交易
2019/03/11	0	0.00	1	11.90	11.85	-1	1,734	-0.06%
2019/03/08	23	11.59	10	11.85	12.00	13	1,706	0.76%
2019/03/04	12	11.30	21	11.33	11.25	-9	1,493	-0.60%
2019/02/22	30	10.77	0	0.00	10.70	30	1,403	2.14%
2019/02/21	0	0.00	3	10.60	10.60	-3	1,376	-0.22%
2019/02/18	5	10.60	8	10.54	10.55	-3	1,369	-0.22%
2019/02/12	3	10.05	0	0.00	10.15	3	1,309	0.23%
2019/01/16	5	10.35	0	0.00	10.25	5	1,284	0.39%
2019/01/14	0	0.00	3	10.30	10.25	-3	1,279	-0.23%
2019/01/11	4	10.75	1	10.40	10.40	3	1,273	0.24%
2019/01/10	0	0.00	10	10.30	10.50	-10	1,197	-0.83%
2018/12/20	20	10.30	30	10.27	10.15	-10	1,220	-0.82%
2018/12/17	10	11.40	24	11.31	11.10	-14	1,163	-1.20%
2018/12/11	0	0.00	3	10.85	10.60	-3	988	-0.30%
2018/12/10	1	10.10	0	0.00	10.40	1	934	0.11%
2018/12/07	0	0.00	35	10.24	10.25	-35	890	-3.93%
2018/12/06	2	10.65	10	10.85	10.10	-8	882	-0.91%
2018/12/05	0	0.00	20	10.80	11.05	-20	858	-2.33%
2018/11/27	0	0.00	10	9.84	9.79	-10	848	-1.18%
2018/11/22	1	9.60	21	9.61	9.58	-20	836	-2.39%
2018/10/26	10	7.90	0	0.00	7.85	10	1,032	0.97%
2018/10/16	0	0.00	0	8.70	8.61	0	1,019	0.00%
2018/10/12	30	8.24	0	0.00	8.51	30	1,034	2.90%
2018/10/11	10	8.64	0	0.00	8.64	10	1,004	1.00%
2018/10/09	10	9.69	0	0.00	9.60	10	972	1.03%
2018/10/08	0	0.00	2	9.94	9.89	-2	960	-0.21%
2018/10/05	10	10.05	3	9.92	9.89	7	965	0.73%
2018/10/03	5	10.40	1	10.35	10.40	4	933	0.43%
2018/09/28	0	0.00	3	10.40	10.45	-3	949	-0.32%
2018/09/14	0	0.00	20	10.60	10.60	-20	1,057	-1.89%
2018/09/10	10	10.15	0	0.00	10.10	10	1,114	0.90%
2018/09/07	10	10.35	0	0.00	10.35	10	1,112	0.90%
2018/09/05	14	10.89	0	0.00	10.70	14	1,182	1.18%
2018/09/04	2	11.05	0	0.00	11.05	2	1,180	0.17%
2018/09/03	5	11.24	0	0.00	11.15	5	1,260	0.40%
2018/08/30	12	11.24	0	0.00	11.20	12	1,507	0.80%
2018/08/27	20	11.36	3	11.55	11.20	17	1,549	1.10%
2018/08/24	30	11.48	0	0.00	11.50	30	1,574	1.91%
2018/08/23	50	11.67	10	11.65	11.70	40	1,561	2.56%
2018/08/16	0	0.00	10	10.95	11.20	-10	1,503	-0.67%
2018/08/13	0	0.00	15	10.45	10.50	-15	1,501	-1.00%
2018/08/10	39	11.20	39	11.43	11.10	0	1,486	0.00%
2018/08/09	30	11.17	50	11.18	11.30	-20	1,473	-1.36%
2018/08/08	0	0.00	65	10.85	10.80	-65	1,477	-4.40%
2018/08/06	0	0.00	10	10.75	10.70	-10	1,531	-0.65%
2018/07/30	20	10.84	0	0.00	10.65	20	1,546	1.29%
2018/07/26	55	10.71	0	0.00	10.65	55	1,549	3.55%
2018/07/20	1	10.80	0	0.00	10.90	1	1,578	0.06%
2018/07/06	10	10.10	0	0.00	10.20	10	1,643	0.61%
2018/07/04	0	0.00	74	10.60	10.55	-74	1,708	-4.33%
2018/07/03	10	10.75	0	0.00	10.70	10	1,726	0.58%
2018/06/26	0	0.00	20	11.20	11.20	-20	1,747	-1.14%
2018/06/25	50	11.54	0	0.00	11.50	50	1,741	2.87%
2018/06/22	0	0.00	15	11.05	11.00	-15	1,694	-0.89%
2018/06/07	64	11.68	35	11.40	11.75	29	1,481	1.96%
2018/06/06	0	0.00	5	10.65	10.70	-5	1,304	-0.38%
2018/06/05	0	0.00	10	10.50	10.45	-10	1,300	-0.77%
2018/06/01	10	10.65	0	0.00	10.60	10	1,363	0.73%
2018/05/22	10	9.98	0	0.00	10.00	10	1,403	0.71%
2018/05/18	5	10.05	0	0.00	10.05	5	1,400	0.36%
2018/05/17	5	9.84	0	0.00	9.92	5	1,404	0.36%
2018/05/14	10	10.25	0	0.00	10.10	10	1,446	0.69%
2018/05/10	1	10.95	0	0.00	10.90	1	1,416	0.07%
2018/05/04	0	0.00	5	10.85	10.70	-5	1,455	-0.34%
2018/05/02	5	10.85	0	0.00	10.80	5	1,471	0.34%
2018/04/24	10	10.80	0	0.00	10.70	10	1,547	0.65%
2018/04/19	10	11.45	9	11.45	11.40	1	1,561	0.06%
2018/04/18	0	0.00	3	11.40	11.40	-3	1,607	-0.19%
2018/04/13	2	11.90	0	0.00	11.95	2	1,650	0.12%
2018/04/11	2	12.45	2	12.60	12.20	0	1,777	0.00%
2018/04/02	12	12.01	0	0.00	11.85	12	1,932	0.62%
2018/03/26	10	11.80	0	0.00	11.75	10	2,578	0.39%
2018/03/21	10	12.20	0	0.00	12.00	10	2,885	0.35%
2018/03/20	0	0.00	11	12.20	12.20	-11	2,933	-0.38%
2018/03/14	4	12.78	0	0.00	12.80	4	3,301	0.12%
2018/03/13	5	12.75	0	0.00	12.75	5	3,328	0.15%
2018/03/12	3	12.75	10	12.80	12.70	-7	3,344	-0.21%
2018/03/09	0	0.00	3	13.20	12.90	-3	3,342	-0.09%
2018/03/08	11	13.34	0	0.00	13.10	11	3,355	0.33%
2018/02/23	5	12.60	0	0.00	12.80	5	3,688	0.14%
2018/02/21	0	0.00	0.1	12.30	12.30	-0.1	3,674	0.00%
2018/02/06	14	11.81	0	0.00	11.85	14	3,663	0.38%
2018/01/31	0	0.00	5	13.30	13.30	-5	3,775	-0.13%
2018/01/29	6	13.10	0	0.00	13.05	6	3,769	0.16%
2018/01/22	10	13.40	0	0.00	13.25	10	3,927	0.25%
2018/01/18	0	0.00	5	13.60	13.50	-5	3,936	-0.13%
2018/01/10	23	13.47	0	0.00	13.45	23	3,973	0.58%
2018/01/09	3	13.70	0	0.00	13.60	3	4,228	0.07%
2018/01/08	15	13.88	10	14.15	13.75	5	4,234	0.12%
2018/01/05	0	0.00	10	14.50	14.45	-10	4,151	-0.24%
2018/01/04	60	14.43	45	14.54	14.60	15	4,111	0.36%
2018/01/03	2	14.25	0	0.00	14.10	2	4,052	0.05%
2018/01/02	3	14.20	48	14.35	14.25	-45	4,014	-1.12%