飛宏 (2457)-凱基-文心券商分點個股進出

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
42.55
漲跌
▲0.55
漲幅
+1.31%
成交量
3,479張
產業
上市電子零組件類股
737人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-文心券商分點個股進出

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-文心券商分點個股進出
凱基-文心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
2024/11/20	35	41.80	1	41.75	42.00	34	1,463	2.32%
2024/11/19	2	42.38	5	42.56	41.70	-3	1,451	-0.21%
2024/11/15	1	40.75	1	41.70	41.65	0	1,367	0.00%
2024/11/12	2	40.90	4	41.29	41.40	-2	1,328	-0.15%
2024/11/11	10	41.30	1	40.30	41.45	9	1,313	0.68%
2024/11/08	1	40.95	0	0.00	40.40	1	1,309	0.08%
2024/11/07	21	40.50	24	40.99	41.10	-3	1,306	-0.23%
2024/11/01	0	0.00	2	38.25	38.25	-2	1,433	-0.14%
2024/10/29	1	37.10	0	0.00	37.15	1	1,509	0.07%
2024/10/28	1	37.75	0	0.00	37.85	1	1,526	0.07%
2024/10/18	1	38.40	0	0.00	38.00	1	1,723	0.06%
2024/10/15	1	39.05	0	0.00	38.75	1	1,795	0.06%
2024/10/14	0	0.00	0.7	39.25	39.20	-0.7	1,814	-0.04%
2024/10/08	0	0.00	2	40.25	40.40	-2	1,880	-0.11%
2024/10/07	2	41.05	3	41.07	40.95	-1	1,896	-0.05%
2024/10/04	2	41.73	2	41.65	41.25	0	1,947	0.00%
2024/10/01	0	0.00	1	42.25	42.30	-1	2,017	-0.05%
2024/09/30	1	41.45	0	0.00	40.85	1	2,009	0.05%
2024/09/27	0	0.00	1	41.15	41.35	-1	2,046	-0.05%
2024/09/26	1	41.15	0	0.00	41.15	1	2,052	0.05%
2024/09/24	1	39.80	0	0.00	39.75	1	2,021	0.05%
2024/09/23	0	0.00	1	39.85	40.20	-1	2,044	-0.05%
2024/09/18	0	0.00	2	38.75	38.60	-2	2,089	-0.10%
2024/09/10	0	0.00	1	37.65	37.10	-1	2,205	-0.05%
2024/09/06	0	0.00	1	37.10	37.05	-1	2,273	-0.04%
2024/09/05	1	36.90	0	0.00	36.35	1	2,285	0.04%
2024/09/04	3	36.78	0	0.00	36.35	3	2,315	0.13%
2024/09/03	1	38.95	1	39.05	38.90	0	2,317	0.00%
2024/09/02	1	40.00	0	0.00	39.75	1	2,356	0.04%
2024/08/29	2	39.50	0	0.00	40.15	2	2,605	0.08%
2024/08/20	1	40.70	0	0.00	40.50	1	2,691	0.04%
2024/08/12	0	0.00	2	40.55	40.70	-2	2,764	-0.07%
2024/08/08	3	38.90	0	0.00	38.80	3	2,742	0.11%
2024/08/07	0	0.00	1	40.65	40.80	-1	2,744	-0.04%
2024/08/06	1	37.40	1	38.15	37.25	0	2,791	0.00%
2024/08/05	2	38.63	0	0.00	38.60	2	2,739	0.07%
2024/08/02	1	42.85	0	0.00	42.85	1	2,725	0.04%
2024/08/01	0	0.00	2	44.40	44.55	-2	2,713	-0.07%
2024/07/31	1	42.45	0	0.00	42.30	1	2,680	0.04%
2024/07/26	1	43.50	0	0.00	43.45	1	2,822	0.04%
2024/07/23	0	0.00	1	44.65	44.85	-1	2,819	-0.04%
2024/07/22	2	44.05	0	0.00	43.80	2	2,805	0.07%
2024/07/19	5	45.77	2	44.45	44.40	3	2,776	0.11%
2024/07/18	1	47.40	0	0.00	47.45	1	2,709	0.04%
2024/07/16	0.1	48.35	0	0.00	48.15	0.1	2,715	0.00%
2024/07/15	3	48.37	0	0.00	48.40	3	2,765	0.11%
2024/07/10	0.1	49.60	0	0.00	49.20	0.1	2,986	0.00%
2024/07/08	1	51.90	2.2	50.98	51.50	-1.2	3,045	-0.04%
2024/07/05	6	51.78	0	0.00	51.30	6	3,042	0.20%
2024/07/03	0	0.00	2	49.88	49.75	-2	2,982	-0.07%
2024/06/27	1	48.35	0	0.00	48.40	1	2,962	0.03%
2024/06/24	0	0.00	2	49.50	49.25	-2	2,961	-0.07%
2024/06/20	0	0.00	2	50.00	50.10	-2	2,980	-0.07%
2024/06/19	2.2	50.17	0	0.00	50.10	2.2	3,000	0.07%
2024/06/17	0	0.00	2	50.60	51.30	-2	3,018	-0.07%
2024/06/14	0	0.00	1	51.60	50.70	-1	3,022	-0.03%
2024/06/12	0	0.00	1	51.00	51.00	-1	2,984	-0.03%
2024/06/11	0	0.00	5	52.00	52.00	-5	2,991	-0.17%
2024/06/05	0	0.00	0.2	53.20	51.80	-0.2	2,983	-0.01%
2024/06/04	1	50.60	0	0.00	52.00	1	2,931	0.03%
2024/05/30	2	51.00	0	0.00	51.00	2	3,038	0.07%
2024/05/27	2	50.60	1	51.00	51.10	1	3,272	0.03%
2024/05/24	1	50.00	1	49.90	50.20	0	3,332	0.00%
2024/05/21	0	0.00	1	50.40	50.40	-1	3,522	-0.03%
2024/05/20	1	49.55	0	0.00	49.50	1	3,587	0.03%
2024/05/16	2	49.55	0	0.00	49.45	2	4,218	0.05%
2024/05/13	2	48.50	1	48.25	49.00	1	4,352	0.02%
2024/05/09	2	50.10	0	0.00	49.95	2	4,257	0.05%
2024/05/06	0	0.00	2	51.20	50.80	-2	4,324	-0.05%
2024/04/30	1	53.90	0	0.00	53.50	1	4,415	0.02%
2024/04/26	0	50.90	0	0.00	50.70	0	4,314	0.00%
2024/04/25	0.2	51.60	0	0.00	51.20	0.2	4,328	0.00%
2024/04/24	0	0.00	1	52.00	52.30	-1	4,349	-0.02%
2024/04/22	1	52.50	0	0.00	51.00	1	4,457	0.02%
2024/04/19	11	54.30	10	54.90	52.50	1	4,465	0.02%
2024/04/18	0	0.00	3	55.00	54.50	-3	4,481	-0.07%
2024/04/16	1	50.50	1	50.70	51.00	0	4,349	0.00%
2024/04/12	1	52.70	1	54.00	53.80	0	4,423	0.00%
2024/04/11	1	52.80	0	0.00	52.50	1	4,364	0.02%
2024/04/02	2	54.10	4	54.10	54.30	-2	4,476	-0.04%
2024/04/01	0	54.10	0	0.00	54.60	0	4,509	0.00%
2024/03/28	0	53.65	0	0.00	53.00	0	4,526	0.00%
2024/03/25	0	0.00	2	54.70	55.20	-2	4,531	-0.04%
2024/03/22	0	0.00	1	54.70	54.30	-1	4,573	-0.02%
2024/03/21	0	0.00	1	53.50	53.80	-1	4,558	-0.02%
2024/03/20	3	53.57	1	53.00	53.00	2	4,653	0.04%
2024/03/19	0	54.60	1	54.50	54.30	-1	4,634	-0.02%
2024/03/18	0	0.00	2	54.20	54.40	-2	4,682	-0.04%
2024/03/15	0	0.00	2	54.90	55.00	-2	4,699	-0.04%
2024/03/14	0	0.00	8	55.13	55.20	-8	4,778	-0.17%
2024/03/13	3	55.67	9	55.23	55.00	-6	4,833	-0.12%
2024/03/12	5	56.80	0	0.00	56.40	5	4,881	0.10%
2024/03/08	2	55.80	1	56.50	55.90	1	5,023	0.02%
2024/03/07	2	59.10	0.3	59.00	58.00	1.7	5,013	0.03%
2024/03/04	0	0.00	1	61.60	60.60	-1	5,211	-0.02%
2024/02/27	6	60.62	4	61.43	60.20	2	6,506	0.03%
2024/02/26	4	61.15	7	61.23	61.20	-3	6,952	-0.04%
2024/02/23	1.1	59.74	11	60.12	59.70	-10	6,907	-0.14%
2024/02/22	0	0.00	4	61.00	61.30	-4	6,865	-0.06%
2024/02/21	0	0.00	3	61.70	61.50	-3	6,858	-0.04%
2024/02/20	2	62.55	17	61.91	61.80	-15	6,946	-0.22%
2024/02/19	20	62.46	22	61.81	62.30	-2	6,809	-0.03%
2024/02/16	0	0.00	1	57.40	58.70	-1	6,414	-0.02%
2024/02/05	1	56.00	0	0.00	56.10	1	6,399	0.02%
2024/02/02	0	57.80	1	57.80	57.00	-1	6,378	-0.02%
2024/01/31	2	57.20	0	0.00	57.00	2	6,377	0.03%
2024/01/30	2	57.85	2	58.00	57.80	0	6,392	0.00%
2024/01/29	2	57.65	2	58.40	58.80	0	6,439	0.00%
2024/01/26	3	57.57	0	0.00	56.90	3	6,422	0.05%
2024/01/25	0	0.00	1	58.10	58.00	-1	6,482	-0.02%
2024/01/23	0	0.00	1	57.90	57.30	-1	6,673	-0.01%
2024/01/22	0	0.00	1	56.80	57.00	-1	6,658	-0.02%
2024/01/19	1	56.10	1	56.41	56.50	0	6,715	0.00%
2024/01/17	3.3	56.71	1	58.10	55.30	2.3	6,908	0.03%
2024/01/16	11	57.86	12	58.23	57.60	-1	7,033	-0.01%
2024/01/12	10	56.50	10	57.28	56.90	0	7,196	0.00%
2024/01/11	1	56.90	1	55.90	57.10	0	7,181	0.00%
2024/01/10	2	55.80	2	56.05	55.00	0	7,209	0.00%
2024/01/09	2	56.70	0	0.00	56.50	2	7,231	0.03%
2024/01/08	7	59.61	8	60.25	58.90	-1	7,202	-0.01%
2024/01/05	1	58.90	1	59.20	58.30	0	7,144	0.00%
2024/01/04	5	58.20	0	0.00	57.60	5	7,137	0.07%
2024/01/03	1	58.50	0	0.00	58.80	1	7,155	0.01%
2024/01/02	2	59.80	2	60.25	59.30	0	7,150	0.00%
2023/12/28	1	59.00	0	0.00	59.00	1	7,194	0.01%
2023/12/27	0	0.00	10.1	59.50	58.40	-10.1	7,222	-0.14%
2023/12/22	0	56.70	0	0.00	56.40	0	7,282	0.00%
2023/12/20	4	57.50	0	0.00	57.80	4	7,299	0.05%
2023/12/19	16	58.41	5	56.90	57.30	11	7,311	0.15%
2023/12/18	3	59.20	1	59.10	59.00	2	7,300	0.03%
2023/12/14	1.1	58.79	1	58.40	58.20	0.1	7,234	0.00%
2023/12/13	4	58.72	1	58.30	58.30	3	7,219	0.04%
2023/12/12	1	59.10	0	0.00	59.00	1	7,208	0.01%
2023/12/11	3.7	59.73	2	59.70	59.60	1.7	7,208	0.02%
2023/12/07	0	61.40	1	62.10	60.50	-1	7,155	-0.01%
2023/12/06	23	62.54	0	0.00	61.60	23	7,150	0.32%
2023/12/01	1.1	62.13	0	0.00	62.50	1.1	7,404	0.01%
2023/11/30	10	62.89	4	64.33	62.20	6	7,390	0.08%
2023/11/29	2	63.80	2	64.30	63.50	0	7,352	0.00%
2023/11/28	1	62.90	6	62.70	62.80	-5	7,299	-0.07%
2023/11/27	6.1	63.63	23	64.29	62.90	-16.9	7,315	-0.23%
2023/11/24	35	63.23	22	62.85	63.20	13	6,905	0.19%
2023/11/22	0	0.00	1	57.40	57.50	-1	5,689	-0.02%
2023/11/21	0	57.00	14	57.00	57.20	-14	5,725	-0.24%
2023/11/17	1	57.70	0	0.00	56.20	1	5,768	0.02%
2023/11/16	0	0.00	0.1	55.50	56.40	-0.1	5,691	0.00%
2023/11/15	0	0.00	10	55.10	54.60	-10	5,899	-0.17%
2023/11/14	1	54.50	0	0.00	54.80	1	6,212	0.02%
2023/11/13	0	53.20	1	53.70	54.00	-1	6,271	-0.02%
2023/11/10	4	52.93	0	0.00	52.50	4	6,380	0.06%
2023/11/08	4	54.38	0	0.00	54.20	4	6,531	0.06%
2023/11/07	4	54.40	0.3	54.50	54.20	3.7	6,689	0.06%
2023/11/06	3	54.97	3.3	55.10	54.90	-0.3	6,783	0.00%
2023/11/03	1	53.20	0	0.00	53.30	1	6,757	0.01%
2023/11/02	1	52.80	0	0.00	52.80	1	6,792	0.01%
2023/10/31	2	52.55	1	53.00	52.50	1	6,621	0.02%
2023/10/30	1	55.20	0	0.00	54.60	1	6,706	0.01%
2023/10/26	1	57.80	6	58.10	57.00	-5	6,903	-0.07%
2023/10/24	4	56.48	5	56.24	56.80	-1	6,897	-0.01%
2023/10/23	1	53.20	0	0.00	53.60	1	6,906	0.01%
2023/10/20	2	55.20	0	0.00	55.00	2	6,885	0.03%
2023/10/19	6	56.97	0	0.00	56.10	6	7,039	0.09%
2023/10/16	1	59.70	0	0.00	58.70	1	7,238	0.01%
2023/10/12	0	0.00	1	62.50	62.50	-1	8,089	-0.01%
2023/10/11	1	61.70	0	0.00	61.70	1	8,216	0.01%
2023/10/06	1	61.60	3	61.40	61.60	-2	8,402	-0.02%
2023/10/05	1	63.50	0	0.00	61.80	1	8,712	0.01%
2023/09/28	0	0.00	1	59.20	58.90	-1	9,613	-0.01%
2023/09/25	3	59.23	0	0.00	58.80	3	10,308	0.03%
2023/09/21	1	59.80	0	0.00	59.60	1	10,508	0.01%
2023/09/20	3	61.13	0	0.00	60.90	3	10,594	0.03%
2023/09/19	2	61.90	0	0.00	61.30	2	10,873	0.02%
2023/09/12	1	62.30	0	0.00	62.00	1	12,067	0.01%
2023/09/11	4	63.95	0	0.00	63.40	4	12,282	0.03%
2023/09/08	3	66.60	0	0.00	66.00	3	12,596	0.02%
2023/09/07	1	68.40	4	68.05	68.00	-3	13,011	-0.02%
2023/09/06	22	66.52	39	67.59	67.80	-17	13,275	-0.13%
2023/09/05	0	0.00	1	70.00	70.70	-1	13,234	-0.01%
2023/09/04	3	69.20	4	69.55	69.10	-1	13,658	-0.01%
2023/09/01	3	72.63	4	73.15	71.10	-1	14,142	-0.01%
2023/08/31	4	72.30	5	72.42	73.00	-1	14,509	-0.01%
2023/08/30	1	71.20	9	71.71	71.00	-8	15,025	-0.05%
2023/08/29	4	71.28	0	0.00	71.50	4	16,015	0.02%
2023/08/28	0	0.00	1	70.10	70.00	-1	17,175	-0.01%
2023/08/25	1	68.30	1	68.90	69.90	0	18,143	0.00%
2023/08/24	0	0.00	1	70.00	69.00	-1	18,544	-0.01%
2023/08/21	0	0.00	2	70.20	68.70	-2	19,614	-0.01%
2023/08/18	25	70.15	29	70.16	69.80	-4	21,131	-0.02%
2023/08/17	2	65.00	4	66.35	66.90	-2	21,030	-0.01%
2023/08/16	4	64.55	2	65.25	66.20	2	21,193	0.01%
2023/08/15	1	64.10	1	64.20	64.60	0	21,721	0.00%
2023/08/14	2	61.50	2	62.00	62.10	0	22,208	0.00%
2023/08/11	5	63.38	2	63.60	63.50	3	22,801	0.01%
2023/08/10	1	62.00	0	0.00	61.60	1	23,117	0.00%
2023/08/08	12	65.32	6	64.68	64.40	6	24,317	0.02%
2023/08/07	13	64.53	2	64.75	65.20	11	24,618	0.04%
2023/08/04	11	65.48	6	66.00	65.40	5	25,312	0.02%
2023/08/02	6	66.27	30	65.04	65.30	-24	25,743	-0.09%
2023/08/01	2	65.50	6	66.47	66.50	-4	26,070	-0.02%
2023/07/31	3	67.83	2	69.90	67.50	1	26,375	0.00%
2023/07/27	1	70.00	5	69.50	69.50	-4	27,081	-0.01%
2023/07/26	14	72.11	1	69.50	69.70	13	27,576	0.05%
2023/07/25	1	71.30	4	70.65	70.60	-3	27,814	-0.01%
2023/07/24	5	70.30	27	70.61	70.00	-22	28,006	-0.08%
2023/07/21	1	71.50	0	0.00	73.60	1	28,207	0.00%
2023/07/20	2	73.15	0	0.00	73.20	2	29,256	0.01%
2023/07/19	6	74.03	4	73.33	72.50	2	29,584	0.01%
2023/07/18	9	74.04	8	77.83	74.00	1	30,150	0.00%
2023/07/17	14	76.11	13	76.48	76.70	1	30,543	0.00%
2023/07/14	12	73.40	0	0.00	72.60	12	31,042	0.04%
2023/07/13	4	73.55	0	0.00	72.80	4	32,704	0.01%
2023/07/12	1	72.40	3	71.67	72.00	-2	33,621	-0.01%
2023/07/11	15	73.75	28	73.14	72.00	-13	34,256	-0.04%
2023/07/10	17	77.01	6	76.97	76.00	11	34,499	0.03%
2023/07/07	9	77.14	15	76.89	78.30	-6	34,755	-0.02%
2023/07/06	3	79.00	1	79.30	77.70	2	35,037	0.01%
2023/07/05	10	80.12	4	80.18	79.40	6	35,753	0.02%
2023/07/04	8	77.90	5	79.02	77.60	3	35,789	0.01%
2023/07/03	3	78.40	4	78.93	78.80	-1	35,870	0.00%
2023/06/30	1	75.20	3	76.57	78.00	-2	36,476	-0.01%
2023/06/29	3	75.87	2	76.10	75.50	1	36,628	0.00%
2023/06/28	6	75.88	0	0.00	75.30	6	36,905	0.02%
2023/06/27	12.2	77.68	14	77.49	75.60	-1.8	37,163	0.00%
2023/06/26	5.1	79.98	5	79.46	79.30	0.1	37,281	0.00%
2023/06/21	10	80.46	6	79.77	81.80	4	37,430	0.01%
2023/06/19	3	80.93	0	0.00	80.80	3	38,426	0.01%
2023/06/16	2	80.45	5	80.20	79.10	-3	39,863	-0.01%
2023/06/15	8	79.65	6	79.78	79.00	2	40,410	0.00%
2023/06/14	6	80.53	6	81.27	80.30	0	41,215	0.00%
2023/06/13	4	81.30	5	81.00	82.30	-1	41,842	0.00%
2023/06/12	15	79.52	10	79.75	78.50	5	42,435	0.01%
2023/06/09	16	79.73	13	80.32	79.00	3	43,618	0.01%
2023/06/08	28.1	80.04	21	78.21	78.90	7.1	44,550	0.02%
2023/06/07	34.1	83.63	19	83.75	81.50	15.1	45,822	0.03%
2023/06/06	31	83.73	26	83.19	82.60	5	46,949	0.01%
2023/06/05	6	85.73	23.4	85.31	85.70	-17.4	47,549	-0.04%
2023/06/02	45	83.42	44	83.50	83.40	1	47,681	0.00%
2023/06/01	44	80.05	80.5	80.44	81.90	-36.5	47,138	-0.08%
2023/05/31	70.2	77.85	97	78.61	78.40	-26.8	46,628	-0.06%
2023/05/30	11	77.52	15	77.49	76.60	-4	45,748	-0.01%
2023/05/29	6	75.58	16	77.06	76.40	-10	45,395	-0.02%
2023/05/26	15	75.09	25	74.08	73.70	-10	45,058	-0.02%
2023/05/25	36.1	74.78	12	74.83	74.50	24.1	44,998	0.05%
2023/05/24	68	79.21	16	79.09	75.80	52	44,898	0.12%
2023/05/23	4	74.85	12	75.55	75.50	-8	44,540	-0.02%
2023/05/22	6	74.03	2	75.00	75.30	4	44,960	0.01%
2023/05/19	35.1	75.27	24	75.28	73.20	11.1	44,786	0.02%
2023/05/18	40	76.15	26	75.87	75.80	14	44,433	0.03%
2023/05/17	6.1	75.45	13	75.90	74.10	-6.9	43,886	-0.02%
2023/05/16	5	73.80	8	73.89	74.40	-3	43,212	-0.01%
2023/05/15	18	73.29	16	73.78	72.70	2	42,738	0.00%
2023/05/12	7.2	70.81	25	70.64	73.20	-17.8	42,094	-0.04%
2023/05/11	28	69.46	27	69.32	68.90	1	41,514	0.00%
2023/05/10	35.3	69.38	23	68.97	70.00	12.3	41,156	0.03%
2023/05/09	8.1	73.67	9	73.84	71.70	-0.9	40,450	0.00%
2023/05/08	14.2	72.71	5.1	73.43	73.80	9.1	39,949	0.02%
2023/05/05	37	72.49	14	71.83	71.20	23	39,498	0.06%
2023/05/04	11.1	75.70	6	76.08	74.00	5.1	39,065	0.01%
2023/05/03	19	76.23	54	75.86	76.00	-35	38,702	-0.09%
2023/05/02	15.2	74.83	6	75.32	76.50	9.2	38,138	0.02%
2023/04/28	8	72.96	3	73.80	73.50	5	37,572	0.01%
2023/04/27	15	71.40	4	71.93	71.90	11	37,132	0.03%
2023/04/26	28	71.69	18	71.61	71.90	10	36,803	0.03%
2023/04/25	20	73.97	21	73.91	72.70	-1	36,370	0.00%
2023/04/24	14.1	73.56	13	73.20	73.30	1.1	35,247	0.00%
2023/04/21	8	73.91	13	74.01	72.50	-5	34,861	-0.01%
2023/04/20	16	75.98	11	75.98	74.60	5	34,112	0.01%
2023/04/19	34	78.32	36	78.54	77.80	-2	33,376	-0.01%
2023/04/18	41.1	77.46	36	77.86	76.40	5.1	32,320	0.02%
2023/04/17	19	73.46	28	72.93	75.90	-9	30,534	-0.03%
2023/04/14	49.1	69.44	42	69.26	69.00	7.1	29,403	0.02%
2023/04/13	43	67.16	38	66.85	67.30	5	28,431	0.02%
2023/04/12	20	67.00	39	66.85	66.30	-19	27,694	-0.07%
2023/04/11	7	66.66	26	66.96	66.30	-19	27,252	-0.07%
2023/04/10	30	66.52	17	66.04	66.60	13	26,706	0.05%
2023/04/07	5	63.08	5	62.64	62.50	0	25,805	0.00%
2023/04/06	3.1	60.13	3	61.30	61.60	0.1	25,429	0.00%
2023/03/31	25	62.86	9	63.16	60.30	16	25,221	0.06%
2023/03/30	8	60.42	15	61.02	60.80	-7	24,733	-0.03%
2023/03/29	3	59.80	5	59.22	59.80	-2	24,759	-0.01%
2023/03/28	1	58.40	0	0.00	59.20	1	25,009	0.00%
2023/03/27	17	60.56	22	60.69	59.80	-5	24,753	-0.02%
2023/03/24	2	59.95	1	59.30	60.00	1	24,383	0.00%
2023/03/23	3	59.23	1	59.40	59.50	2	24,068	0.01%
2023/03/22	8	59.86	2	60.60	59.00	6	23,610	0.03%
2023/03/21	37	62.38	28	63.21	61.10	9	22,529	0.04%
2023/03/20	3	59.00	5	59.58	59.50	-2	20,843	-0.01%
2023/03/17	7	59.60	8	60.01	59.10	-1	20,016	0.00%
2023/03/16	12	58.09	0	0.00	58.50	12	18,949	0.06%
2023/03/15	19	59.42	9	59.30	59.20	10	18,059	0.06%
2023/03/14	21	56.25	17	57.09	58.40	4	17,276	0.02%
2023/03/13	20	55.95	25	55.41	56.20	-5	15,806	-0.03%
2023/03/10	12	56.88	19	56.43	56.60	-7	14,616	-0.05%
2023/03/09	46	55.52	84	55.19	54.80	-38	13,026	-0.29%
2023/03/08	23	51.10	29	52.69	54.70	-6	11,630	-0.05%
2023/03/07	34	50.10	24	49.91	49.80	10	10,742	0.09%
2023/03/06	13	48.34	17	48.41	48.75	-4	10,455	-0.04%
2023/03/03	21	48.52	14	47.87	46.90	7	10,502	0.07%
2023/03/02	3	45.47	0	0.00	47.05	3	10,050	0.03%
2023/03/01	9	45.48	5	45.24	45.60	4	9,884	0.04%
2023/02/24	7	46.11	5	45.54	45.45	2	9,774	0.02%
2023/02/23	8	46.76	17	46.84	46.60	-9	9,572	-0.09%
2023/02/22	16	45.65	17	46.19	47.20	-1	9,388	-0.01%
2023/02/21	42	46.67	33	46.86	46.70	9	9,065	0.10%
2023/02/20	7	44.99	15	44.70	46.35	-8	7,673	-0.10%
2023/02/16	12	42.35	8	42.60	42.35	4	6,955	0.06%
2023/02/15	2	40.55	2	40.40	40.75	0	6,725	0.00%
2023/02/10	5	40.36	4	40.10	39.90	1	6,759	0.01%
2023/02/09	0	0.00	2	41.10	41.35	-2	6,706	-0.03%
2023/02/07	4	41.48	1	41.00	41.25	3	6,645	0.05%
2023/02/06	0	0.00	6	40.85	40.65	-6	6,589	-0.09%
2023/02/03	1	40.80	4	40.96	40.45	-3	6,578	-0.05%
2023/02/01	0	0.00	1	40.45	40.45	-1	6,540	-0.02%
2023/01/17	1	37.95	0	0.00	38.00	1	6,521	0.02%
2023/01/13	2	38.05	0	0.00	38.00	2	6,533	0.03%
2023/01/12	1	38.70	1	38.85	38.70	0	6,519	0.00%
2023/01/11	4	39.25	0	0.00	39.00	4	6,554	0.06%
2023/01/06	1	39.90	0	0.00	40.05	1	6,595	0.02%
2023/01/05	0	0.00	1	41.00	40.05	-1	6,654	-0.02%
2023/01/04	0	0.00	2	40.50	40.10	-2	6,663	-0.03%
2022/12/28	3	39.28	2	39.70	39.00	1	6,845	0.01%
2022/12/26	2	40.30	1	40.70	40.00	1	6,852	0.01%
2022/12/22	3	41.83	0	0.00	41.50	3	6,795	0.04%
2022/12/21	41	42.10	50	42.19	42.40	-9	6,585	-0.14%
2022/12/20	16	42.38	20	41.84	40.65	-4	6,274	-0.06%
2022/12/19	1	41.45	3	40.00	41.25	-2	5,759	-0.03%
2022/12/16	6	39.21	1	39.30	39.40	5	5,685	0.09%
2022/12/15	3	40.20	3	40.48	40.50	0	5,680	0.00%
2022/12/13	1	39.80	0	0.00	39.65	1	5,901	0.02%
2022/12/12	1	39.95	0	0.00	39.95	1	6,241	0.02%
2022/12/09	1	40.55	0	0.00	39.90	1	6,895	0.01%
2022/12/07	2	40.45	5	40.11	39.75	-3	6,967	-0.04%
2022/12/06	7	42.54	10	42.56	41.65	-3	6,883	-0.04%
2022/12/05	6	42.25	0	0.00	41.70	6	6,639	0.09%
2022/12/02	3	41.65	2	41.83	41.75	1	6,574	0.02%
2022/12/01	7	42.11	5	42.16	41.60	2	6,509	0.03%
2022/11/30	6	42.21	7	42.49	41.80	-1	6,398	-0.02%
2022/11/29	6	40.81	5	41.17	41.25	1	6,186	0.02%
2022/11/28	6	41.96	1	43.15	41.70	5	6,208	0.08%
2022/11/25	2	39.90	11	41.74	42.30	-9	5,779	-0.16%
2022/11/24	1	38.90	1	39.45	38.85	0	5,224	0.00%
2022/11/18	0	0.00	1	38.45	37.30	-1	5,005	-0.02%
2022/11/15	0	0.00	1	36.70	37.85	-1	4,921	-0.02%
2022/11/11	3	37.00	0	0.00	36.80	3	4,958	0.06%
2022/11/10	2	38.05	2	37.80	37.80	0	4,919	0.00%
2022/11/08	0	0.00	2	38.50	37.45	-2	4,996	-0.04%
2022/11/07	0	0.00	3	37.78	37.75	-3	4,977	-0.06%
2022/11/04	6	37.33	3	37.53	37.40	3	5,071	0.06%
2022/10/31	0	0.00	1	35.95	35.75	-1	5,187	-0.02%
2022/10/28	1	35.70	0	0.00	35.25	1	5,227	0.02%
2022/10/21	0	34.90	0	0.00	34.30	0	5,389	0.00%
2022/10/20	2	35.13	0	0.00	35.30	2	5,381	0.04%
2022/10/19	0	0.00	4	36.49	36.10	-4	5,391	-0.07%
2022/10/18	0	0.00	1	35.30	35.40	-1	5,368	-0.02%
2022/10/17	1	33.10	0	0.00	34.95	1	5,439	0.02%
2022/10/13	1	35.10	0	0.00	33.40	1	5,492	0.02%
2022/10/06	12	38.39	12	38.35	38.20	0	5,817	0.00%
2022/10/05	0	0.00	2	37.55	36.90	-2	5,703	-0.04%
2022/09/29	2	35.60	0	0.00	35.35	2	5,817	0.03%
2022/09/28	4	36.63	3	35.13	34.85	1	5,833	0.02%
2022/09/27	0	0.00	2	35.73	36.50	-2	5,809	-0.03%
2022/09/26	10	37.60	10	35.75	35.75	0	5,831	0.00%
2022/09/23	0	0.00	2	38.05	38.05	-2	5,846	-0.03%
2022/09/22	0	0.00	2	38.15	39.10	-2	5,876	-0.03%
2022/09/21	1	39.05	0	0.00	38.90	1	5,857	0.02%
2022/09/20	1	39.25	2	39.18	39.35	-1	5,801	-0.02%
2022/09/19	29	41.41	22	39.68	38.95	7	5,647	0.12%
2022/09/16	7	41.64	16	41.26	41.60	-9	5,366	-0.17%
2022/09/15	4	40.44	6	39.91	39.20	-2	4,783	-0.04%
2022/09/07	1	37.05	0	0.00	36.60	1	4,787	0.02%
2022/09/06	29	37.20	28	37.44	37.00	1	4,806	0.02%
2022/09/05	5	38.38	0	0.00	38.15	5	4,777	0.10%
2022/09/02	0	0.00	1	40.20	40.30	-1	4,717	-0.02%
2022/09/01	0	0.00	7	40.38	39.55	-7	4,520	-0.15%
2022/08/29	1	37.95	1	38.10	37.80	0	4,845	0.00%
2022/08/26	3	39.80	0	0.00	39.60	3	4,835	0.06%
2022/08/24	1	38.45	0	0.00	38.10	1	5,138	0.02%
2022/08/23	1	37.80	1	38.10	38.35	0	5,152	0.00%
2022/08/22	0	0.00	1	38.50	38.40	-1	5,192	-0.02%
2022/08/17	3	39.63	1	39.55	39.70	2	5,298	0.04%
2022/08/16	0	0.00	2	39.20	39.15	-2	5,267	-0.04%
2022/08/12	0	0.00	2	38.05	38.05	-2	5,186	-0.04%
2022/08/11	4	38.75	4	38.14	37.90	0	5,185	0.00%
2022/08/10	0	0.00	3	38.15	38.25	-3	5,096	-0.06%
2022/08/09	1	37.50	0	0.00	37.95	1	5,102	0.02%
2022/08/05	2	37.75	2	37.65	37.60	0	5,162	0.00%
2022/08/04	3	35.73	2	36.00	35.95	1	5,183	0.02%
2022/08/03	0	0.00	6	36.00	36.05	-6	5,170	-0.12%
2022/08/02	6	36.78	2	36.68	36.50	4	5,192	0.08%
2022/08/01	9	38.44	3	38.45	38.35	6	5,145	0.12%
2022/07/27	0	0.00	3	36.40	36.65	-3	5,139	-0.06%
2022/07/22	4	38.03	1	37.70	36.80	3	5,224	0.06%
2022/07/21	1	37.40	1	37.30	37.35	0	5,315	0.00%
2022/07/20	1	36.40	2	36.38	36.05	-1	5,269	-0.02%
2022/07/18	2	36.30	1	36.10	36.10	1	5,373	0.02%
2022/07/15	2	36.48	1	36.20	36.00	1	5,369	0.02%
2022/07/14	2	34.93	3	35.58	36.30	-1	5,204	-0.02%
2022/07/11	0	0.00	1	33.80	33.95	-1	5,214	-0.02%
2022/07/08	6	33.47	4	33.99	33.60	2	5,283	0.04%
2022/07/01	1	32.35	0	0.00	31.70	1	5,539	0.02%
2022/06/30	1	34.55	0	0.00	34.00	1	5,642	0.02%
2022/06/27	0	0.00	1	37.80	37.80	-1	6,692	-0.01%
2022/06/24	1	37.45	3	37.23	36.85	-2	6,996	-0.03%
2022/06/23	2	36.38	4	36.49	35.95	-2	7,501	-0.03%
2022/06/21	0	0.00	1	35.90	36.70	-1	9,175	-0.01%
2022/06/20	3	36.07	0	0.00	35.10	3	9,495	0.03%
2022/06/16	2	38.10	0	0.00	37.40	2	9,509	0.02%
2022/06/15	2	38.50	0	0.00	38.30	2	9,536	0.02%
2022/06/13	4	38.79	2	39.10	38.80	2	9,597	0.02%
2022/06/10	9	39.84	5	39.94	40.00	4	9,611	0.04%
2022/06/09	3	40.87	2	40.60	40.60	1	9,630	0.01%
2022/06/08	29	41.64	29	41.77	41.25	0	9,651	0.00%
2022/06/06	1	39.20	1	39.20	39.15	0	9,352	0.00%
2022/06/02	4	39.84	0	0.00	40.00	4	9,466	0.04%
2022/06/01	8	41.70	13	41.73	40.75	-5	9,549	-0.05%
2022/05/31	2	39.00	2	39.05	39.40	0	9,420	0.00%
2022/05/30	0	0.00	4	39.25	39.15	-4	9,594	-0.04%
2022/05/27	7	38.58	6	38.43	38.10	1	9,640	0.01%
2022/05/24	2	38.75	2	37.90	37.50	0	9,920	0.00%
2022/05/23	1	38.70	0.1	38.65	38.35	1	10,009	0.01%
2022/05/20	4	38.55	0	0.00	38.35	4	10,206	0.04%
2022/05/12	1	35.60	0	0.00	35.00	1	11,857	0.01%
2022/05/11	2	37.70	0	0.00	37.30	2	11,831	0.02%
2022/05/09	1	38.70	0	0.00	38.60	1	12,027	0.01%
2022/05/06	2	39.90	1	39.70	39.85	1	12,155	0.01%
2022/05/05	1	41.85	0	0.00	41.00	1	12,278	0.01%
2022/05/04	0	0.00	2	40.50	40.55	-2	12,324	-0.02%
2022/05/03	1	39.80	1	39.55	39.70	0	12,455	0.00%
2022/04/29	0	0.00	1	39.25	39.00	-1	12,634	-0.01%
2022/04/28	3	38.90	3	38.78	38.70	0	12,814	0.00%
2022/04/27	5	38.70	0	0.00	38.65	5	12,841	0.04%
2022/04/25	6	41.47	2	41.15	40.95	4	12,852	0.03%
2022/04/22	2	43.20	2	42.95	43.25	0	12,957	0.00%
2022/04/21	10	43.45	14	43.58	43.60	-4	13,093	-0.03%
2022/04/20	1	42.95	1	42.70	42.95	0	13,319	0.00%
2022/04/19	5	42.52	2	42.65	42.05	3	13,467	0.02%
2022/04/18	3	42.55	1	43.05	42.35	2	13,793	0.01%
2022/04/11	2	44.10	0	0.00	44.00	2	15,448	0.01%
2022/04/07	2	47.30	0	0.00	45.20	2	16,675	0.01%
2022/04/06	2	47.25	0	0.00	47.15	2	16,890	0.01%
2022/04/01	1	47.10	1	46.35	46.10	0	17,214	0.00%
2022/03/31	5	47.14	0	0.00	46.80	5	18,222	0.03%
2022/03/30	14	48.54	16	48.58	48.25	-2	19,103	-0.01%
2022/03/29	1	48.35	3	47.50	46.95	-2	21,757	-0.01%
2022/03/28	5	48.16	2	47.80	47.60	3	22,374	0.01%
2022/03/25	7	47.25	3	47.95	47.65	4	22,255	0.02%
2022/03/24	7	45.50	21	47.45	45.90	-14	21,832	-0.06%
2022/03/23	2	45.18	2	44.58	45.75	0	21,678	0.00%
2022/03/22	1	42.90	0	0.00	43.00	1	22,935	0.00%
2022/03/17	2	42.78	2	42.93	42.55	0	25,932	0.00%
2022/03/16	1	41.20	0	0.00	41.40	1	26,305	0.00%
2022/03/15	1	42.30	1	42.10	41.90	0	26,355	0.00%
2022/03/14	1	41.95	0	0.00	43.15	1	26,570	0.00%
2022/03/11	5	42.39	7	42.10	42.10	-2	27,074	-0.01%
2022/03/09	15	42.47	0	0.00	42.65	15	27,036	0.06%
2022/03/08	11	42.53	1	43.35	41.75	10	27,012	0.04%
2022/03/07	4	43.71	1	43.15	43.00	3	26,897	0.01%
2022/03/03	21	47.20	13	46.95	46.55	8	26,680	0.03%
2022/03/02	0	0.00	1	46.90	46.90	-1	26,600	0.00%
2022/03/01	1	46.85	4	46.18	46.85	-3	26,662	-0.01%
2022/02/25	3	45.22	4	45.53	44.80	-1	26,695	0.00%
2022/02/24	8	44.79	30	45.23	44.05	-22	26,666	-0.08%
2022/02/23	0	0.00	3	46.60	46.50	-3	26,540	-0.01%
2022/02/22	8	46.09	5	46.30	45.40	3	26,548	0.01%
2022/02/21	6	47.93	8.1	47.84	47.75	-2.1	26,443	-0.01%
2022/02/18	6	46.38	4	46.24	47.95	2	26,335	0.01%
2022/02/17	8	47.73	5	48.24	46.70	3	26,355	0.01%
2022/02/16	7	46.54	21	47.15	48.15	-14	25,774	-0.05%
2022/02/15	1	44.30	0	0.00	43.80	1	25,474	0.00%
2022/02/14	4	43.89	0	0.00	43.50	4	25,529	0.02%
2022/02/09	0	0.00	7	44.87	45.20	-7	25,870	-0.03%
2022/02/08	2	44.75	1	44.55	44.95	1	25,855	0.00%
2022/02/07	2	42.65	3	43.90	43.90	-1	25,760	0.00%
2022/01/26	1	40.80	1	41.45	41.60	0	25,716	0.00%
2022/01/25	1	41.35	1	41.05	40.80	0	26,178	0.00%
2022/01/24	2	42.90	3	41.82	42.80	-1	26,203	0.00%
2022/01/21	6	43.33	0	0.00	42.55	6	26,324	0.02%
2022/01/19	6	44.68	2	44.83	44.80	4	27,174	0.01%
2022/01/18	1	45.45	1	44.90	44.80	0	27,675	0.00%
2022/01/17	0	0.00	2	46.23	45.60	-2	27,640	-0.01%
2022/01/14	1	44.80	0	0.00	44.15	1	27,650	0.00%
2022/01/13	4	45.05	0	0.00	45.65	4	27,830	0.01%
2022/01/12	2	46.20	12	46.55	46.00	-10	28,004	-0.04%
2022/01/11	21	46.88	8	47.36	46.50	13	27,968	0.05%
2022/01/10	1	48.45	2	48.30	48.70	-1	27,612	0.00%
2022/01/07	20	48.51	19	48.03	47.75	1	27,341	0.00%
2022/01/06	3	50.40	2	49.60	49.60	1	26,889	0.00%
2022/01/05	0	0.00	4	51.43	50.40	-4	26,623	-0.02%
2022/01/04	5	51.46	8	51.13	52.10	-3	26,245	-0.01%
2022/01/03	7	51.14	9	50.59	50.70	-2	25,790	-0.01%
2021/12/30	15	52.28	3	51.83	50.30	12	25,335	0.05%
2021/12/29	3.1	50.10	8	50.52	50.60	-4.9	24,493	-0.02%
2021/12/28	45	50.23	42	50.30	50.00	3	24,195	0.01%
2021/12/27	13	50.84	22.1	50.89	51.70	-9.1	23,728	-0.04%
2021/12/24	167	50.21	164	49.95	49.40	3	22,652	0.01%	大買/大賣/
2021/12/23	262	50.14	256	49.39	49.90	6	21,538	0.03%	大買/大賣/
2021/12/22	20	44.89	33	46.19	47.35	-13	18,101	-0.07%
2021/12/21	9	43.75	6	43.76	43.05	3	17,170	0.02%
2021/12/20	6	45.73	28	45.35	45.15	-22	16,748	-0.13%
2021/12/17	2	46.00	7	45.44	45.40	-5	16,239	-0.03%
2021/12/16	25	46.10	13	46.47	46.25	12	15,573	0.08%
2021/12/15	44	44.00	39	43.35	43.80	5	13,999	0.04%
2021/12/14	19	40.42	14	40.51	40.80	5	12,584	0.04%
2021/12/13	25	41.86	51	40.84	42.25	-26	11,852	-0.22%
2021/12/10	4	39.01	2	39.73	38.45	2	10,891	0.02%
2021/12/09	1	38.70	0	0.00	38.30	1	10,460	0.01%
2021/12/08	16	38.19	16.1	38.37	38.20	-0.1	10,373	0.00%
2021/12/07	2	38.65	2	39.00	39.10	0	10,132	0.00%
2021/12/02	3	36.52	0	0.00	35.65	3	9,638	0.03%
2021/12/01	4	35.98	2	36.25	36.45	2	9,665	0.02%
2021/11/30	0	0.00	0.1	36.35	36.25	-0.1	9,693	0.00%
2021/11/29	1	34.50	1	35.05	35.45	0	9,748	0.00%
2021/11/26	4	35.88	4	36.63	35.75	0	9,817	0.00%
2021/11/25	8	37.36	3	37.22	37.10	5	9,738	0.05%
2021/11/24	3.1	37.75	9	36.20	38.05	-5.9	9,614	-0.06%
2021/11/23	1	37.70	1	37.50	36.85	0	9,542	0.00%
2021/11/19	2	37.90	3	37.30	37.35	-1	9,684	-0.01%
2021/11/18	1	37.25	2	37.78	37.55	-1	9,701	-0.01%
2021/11/17	1	37.90	1	36.85	37.15	0	9,687	0.00%
2021/11/16	9	38.59	6	38.28	37.30	3	9,737	0.03%
2021/11/15	7	38.01	6	38.31	38.40	1	9,596	0.01%
2021/11/12	2	37.38	0	0.00	37.20	2	9,510	0.02%
2021/11/11	2	37.28	3	37.77	36.55	-1	9,519	-0.01%
2021/11/10	3	37.78	4	37.86	37.30	-1	9,529	-0.01%
2021/11/09	6	37.02	4	37.25	37.70	2	9,481	0.02%
2021/11/08	9	35.07	0	0.00	35.50	9	9,209	0.10%
2021/11/05	5	34.50	0	0.00	34.40	5	9,380	0.05%
2021/11/03	0	0.00	1	35.65	35.20	-1	9,455	-0.01%
2021/11/02	2	39.10	13	38.15	35.45	-11	9,494	-0.12%
2021/11/01	0	0.00	1	37.30	36.80	-1	9,020	-0.01%
2021/10/29	14	37.25	13	37.42	36.80	1	8,881	0.01%
2021/10/28	26	36.80	26	36.72	36.30	0	8,571	0.00%
2021/10/27	114	36.87	112	36.74	36.30	2	8,202	0.02%	大買/大賣/
2021/10/26	1	36.55	10	35.15	37.25	-9	7,558	-0.12%
2021/10/25	10	34.75	0	0.00	33.90	10	7,035	0.14%
2021/10/21	1	34.80	1	35.45	35.30	0	7,157	0.00%
2021/10/20	1	35.00	19	34.37	35.30	-18	7,123	-0.25%
2021/10/19	0	0.00	3	33.60	33.00	-3	6,882	-0.04%
2021/10/18	2	31.95	5	32.53	32.20	-3	6,882	-0.04%
2021/10/08	2	31.68	2	32.20	31.30	0	7,645	0.00%
2021/10/06	2	30.60	0	0.00	30.55	2	8,574	0.02%
2021/10/05	2	30.30	2	30.65	30.60	0	9,372	0.00%
2021/10/01	4	30.78	0	0.00	30.45	4	10,423	0.04%
2021/09/29	5	31.45	0	0.00	31.30	5	11,934	0.04%
2021/09/27	5	33.40	0	0.00	33.25	5	12,598	0.04%
2021/09/07	1	33.35	1	33.75	33.45	0	17,836	0.00%
2021/09/06	3	33.80	9	33.85	33.45	-6	18,298	-0.03%
2021/09/03	1	34.40	3	34.57	34.90	-2	18,328	-0.01%
2021/09/01	7	36.79	7	36.45	35.80	0	18,456	0.00%
2021/08/31	5	36.25	0	0.00	35.95	5	18,438	0.03%
2021/08/30	0	0.00	6	36.17	35.90	-6	18,637	-0.03%
2021/08/27	12	35.89	0	0.00	35.65	12	18,817	0.06%
2021/08/26	21	36.58	21	36.81	36.85	0	19,040	0.00%
2021/08/25	0	0.00	1	36.35	36.10	-1	19,122	-0.01%
2021/08/24	3	35.47	21	34.30	34.25	-18	19,301	-0.09%
2021/08/23	1	34.40	0	0.00	34.90	1	19,627	0.01%
2021/08/20	2	32.63	1	32.75	34.05	1	19,925	0.01%
2021/08/19	10	32.80	2	33.05	32.50	8	20,009	0.04%
2021/08/18	5	33.40	5.2	31.71	34.45	-0.2	20,301	0.00%
2021/08/17	0	0.00	6	31.90	31.80	-6	20,427	-0.03%
2021/08/13	5	35.90	2	36.70	35.80	3	20,452	0.01%
2021/08/12	21	38.98	0	0.00	38.25	21	20,523	0.10%
2021/08/11	1	38.95	1	38.50	38.95	0	20,594	0.00%
2021/08/09	2	37.95	0	0.00	37.05	2	20,854	0.01%
2021/08/06	5	37.44	2	37.55	37.60	3	21,081	0.01%
2021/08/05	8	36.60	0	0.00	36.60	8	21,273	0.04%
2021/08/04	0	0.00	9	37.67	37.45	-9	21,764	-0.04%
2021/08/03	0	0.00	4	38.23	37.65	-4	22,054	-0.02%
2021/07/30	4	37.89	0	0.00	37.90	4	22,477	0.02%
2021/07/29	0	0.00	3	38.70	38.40	-3	22,689	-0.01%
2021/07/28	18	37.75	18	37.70	38.10	0	22,900	0.00%
2021/07/27	7	41.12	0	0.00	39.65	7	23,195	0.03%
2021/07/26	37	41.70	36	41.69	41.60	1	23,492	0.00%
2021/07/23	52	40.31	53	39.67	40.05	-1	24,314	0.00%
2021/07/22	0	0.00	2	39.23	38.90	-2	24,927	-0.01%
2021/07/21	2	38.78	3	38.68	37.75	-1	25,844	0.00%
2021/07/20	164	38.20	260	38.03	37.75	-96	25,772	-0.37%	大買/大賣/
2021/07/19	2	39.90	9	40.61	39.80	-7	25,664	-0.03%
2021/07/16	15	40.80	11	41.38	40.50	4	25,559	0.02%
2021/07/15	104	40.76	112	41.14	40.90	-8	25,443	-0.03%	大買/大賣/
2021/07/14	5	40.68	0	0.00	40.45	5	25,327	0.02%
2021/07/13	175	43.34	155	43.86	41.35	20	25,095	0.08%	大買/大賣/
2021/07/12	40	41.95	50	42.18	43.15	-10	24,316	-0.04%
2021/07/09	34	42.56	24	43.01	41.20	10	23,498	0.04%
2021/07/08	13	41.93	8	42.03	42.40	5	22,982	0.02%
2021/07/07	121	42.00	21	41.02	40.80	100	22,452	0.45%	大買/
2021/07/06	0	0.00	14	42.34	43.00	-14	21,586	-0.06%
2021/07/05	24	39.66	44	39.48	39.10	-20	21,259	-0.09%
2021/07/02	11	38.07	11	37.58	37.60	0	21,926	0.00%
2021/07/01	10	37.67	6	36.84	36.90	4	21,974	0.02%
2021/06/30	9	38.43	10	38.57	38.15	-1	21,976	0.00%
2021/06/29	14	39.36	15	38.39	37.25	-1	21,852	0.00%
2021/06/28	287	40.30	266	39.84	39.75	21	21,547	0.10%	大買/大賣/
2021/06/25	10	37.92	35	38.33	39.80	-25	20,099	-0.12%
2021/06/24	48	35.88	48	36.32	36.20	0	19,674	0.00%
2021/06/23	6	35.78	9	35.45	35.80	-3	19,435	-0.02%
2021/06/22	5	33.66	0	0.00	33.40	5	19,356	0.03%
2021/06/21	5	34.27	16	34.12	34.05	-11	19,369	-0.06%
2021/06/17	2	36.25	2	36.30	36.30	0	21,100	0.00%
2021/06/16	47	36.30	31	36.14	35.25	16	22,480	0.07%
2021/06/15	10	35.44	5	36.00	36.55	5	23,594	0.02%
2021/06/11	4	33.78	0	0.00	33.25	4	24,009	0.02%
2021/06/10	10	33.31	3	34.20	33.20	7	24,903	0.03%
2021/06/09	9	33.73	0	0.00	33.25	9	25,010	0.04%
2021/06/08	0	0.00	17	34.33	34.75	-17	24,966	-0.07%
2021/06/07	1	35.00	2	35.18	34.30	-1	24,939	0.00%
2021/06/04	7.2	36.51	7	36.86	36.10	0.2	24,757	0.00%
2021/06/03	42	36.92	41	37.23	36.20	1	24,630	0.00%
2021/06/02	17	36.15	17	36.60	35.40	0	24,417	0.00%
2021/06/01	2	36.30	3	36.53	36.70	-1	24,292	0.00%
2021/05/31	7	36.47	9	36.41	36.40	-2	24,079	-0.01%
2021/05/28	2	32.93	3	31.78	33.80	-1	24,205	0.00%
2021/05/27	4	31.16	0	0.00	30.75	4	24,751	0.02%
2021/05/26	5	30.67	4	30.28	30.40	1	24,713	0.00%
2021/05/25	15	30.00	15	30.35	31.15	0	24,380	0.00%
2021/05/24	2	27.48	2	28.00	28.35	0	24,247	0.00%
2021/05/21	19	28.35	19	27.53	27.90	0	24,179	0.00%
2021/05/20	1	27.45	1	28.00	26.65	0	24,303	0.00%
2021/05/18	2	27.60	4	26.90	28.15	-2	24,050	-0.01%
2021/05/17	0	0.00	3	27.03	25.60	-3	23,768	-0.01%
2021/05/14	56	28.90	104	28.43	28.40	-48	23,502	-0.20%	大賣/
2021/05/13	2	29.70	0	0.00	29.85	2	23,224	0.01%
2021/05/12	24	30.44	62	30.63	30.40	-38	22,926	-0.17%
2021/05/11	42	32.26	0.3	32.62	32.10	41.7	22,378	0.19%
2021/05/10	2	36.40	5	35.52	35.30	-3	22,094	-0.01%
2021/05/07	4	35.16	3	34.80	36.95	1	21,966	0.00%
2021/05/06	3	35.65	3	35.10	34.30	0	21,867	0.00%
2021/05/05	69.3	36.65	10	36.86	34.45	59.3	21,673	0.27%
2021/05/04	13	36.82	23.1	36.03	36.10	-10.1	21,592	-0.05%
2021/05/03	6	39.53	6	39.35	38.70	0	21,235	0.00%
2021/04/29	33	46.45	126	46.89	42.95	-93	20,791	-0.45%	大賣/
2021/04/28	69	44.19	71	44.47	45.10	-2	19,829	-0.01%
2021/04/27	123.1	41.36	11	41.40	41.00	112.1	19,229	0.58%	大買/鉅額交易
2021/04/22	1	33.00	0	0.00	33.00	1	18,616	0.01%
2021/04/21	10	33.40	10	34.10	34.40	0	18,814	0.00%
2021/04/20	15	33.00	15	34.05	34.15	0	18,976	0.00%
2021/04/16	1	36.20	25	36.20	36.40	-24	20,088	-0.12%
2021/04/15	66	34.29	40	36.05	35.70	26	20,268	0.13%
2021/04/14	3	34.20	1	33.30	35.10	2	20,395	0.01%
2021/04/13	3	38.20	1	38.30	37.00	2	20,488	0.01%
2021/04/12	3	35.95	4	34.93	38.00	-1	20,566	0.00%
2021/04/09	20	37.90	2	40.55	37.80	18	20,758	0.09%
2021/04/08	33	41.82	52	42.22	41.95	-19	20,895	-0.09%
2021/04/07	1	38.70	22	38.76	38.90	-21	19,783	-0.11%
2021/04/06	2	34.88	0	0.00	35.40	2	19,602	0.01%
2021/04/01	0	0.00	3	30.00	32.20	-3	19,483	-0.02%
2021/03/31	7	29.41	1	29.00	29.30	6	19,341	0.03%
2021/03/30	1	29.40	10	28.38	29.30	-9	19,307	-0.05%
2021/03/29	0	0.00	16	26.75	26.95	-16	19,141	-0.08%
2021/03/26	16	25.50	0	0.00	26.20	16	19,240	0.08%
2021/03/25	2	26.30	44	26.42	25.75	-42	19,364	-0.22%
2021/03/24	8	24.20	39	25.06	25.30	-31	20,185	-0.15%
2021/03/23	83	24.59	12	24.02	24.45	71	20,830	0.34%
2021/03/22	80	27.36	19	27.08	26.00	61	20,580	0.30%
2021/03/19	19	24.37	58	24.92	25.55	-39	19,048	-0.20%
2021/03/18	31	22.79	50	22.67	23.25	-19	17,938	-0.11%
2021/03/17	65	20.79	74	20.64	21.15	-9	16,444	-0.05%
2021/03/16	42	19.59	180	20.14	19.25	-138	15,750	-0.88%	大賣/鉅額交易
2021/03/15	13	18.50	8	18.45	18.50	5	14,969	0.03%
2021/03/12	0	0.00	3	18.00	17.90	-3	15,063	-0.02%
2021/03/11	0	0.00	2	17.60	17.70	-2	15,623	-0.01%
2021/03/10	2	17.00	2	17.00	17.00	0	15,916	0.00%
2021/03/09	1	16.55	0	0.00	17.10	1	16,439	0.01%
2021/03/08	13	16.96	0	0.00	16.80	13	17,152	0.08%
2021/03/04	5	17.43	0	0.00	17.35	5	17,670	0.03%
2021/03/03	46	18.15	30	17.95	17.80	16	17,605	0.09%
2021/03/02	141	19.23	110	19.59	19.45	31	17,445	0.18%	大買/大賣/
2021/02/26	100	17.95	0	0.00	17.85	100	16,612	0.60%
2021/02/25	0	0.00	2	17.65	17.55	-2	16,460	-0.01%
2021/02/24	0	0.00	2	17.80	17.50	-2	16,430	-0.01%
2021/02/23	6	17.56	0	0.00	17.50	6	16,298	0.04%
2021/02/22	31	18.06	20	17.80	17.70	11	16,355	0.07%
2021/02/19	0	0.00	5	17.15	17.25	-5	16,104	-0.03%
2021/02/18	0	0.00	1	16.90	16.85	-1	16,065	-0.01%
2021/02/17	2	16.05	111	16.51	16.60	-109	15,983	-0.68%	大賣/鉅額交易
2021/02/05	0	0.00	300	15.98	15.80	-300	15,950	-1.88%	大賣/鉅額交易
2021/02/03	0	0.00	8	16.40	16.10	-8	16,018	-0.05%
2021/02/02	2	16.28	2	16.25	16.15	0	16,054	0.00%
2021/02/01	0	0.00	2	16.30	16.20	-2	16,069	-0.01%
2021/01/29	20	16.80	13	16.97	16.50	7	16,124	0.04%
2021/01/28	10	17.01	6	16.83	17.05	4	16,239	0.02%
2021/01/27	400	16.76	0	0.00	16.65	400	16,178	2.47%	大買/鉅額交易
2021/01/26	5	16.68	6	16.40	16.25	-1	16,403	-0.01%
2021/01/25	2	15.88	4	16.00	15.95	-2	16,194	-0.01%
2021/01/22	11	15.95	6	15.92	15.95	5	16,058	0.03%
2021/01/20	9	16.64	8	16.83	16.40	1	15,875	0.01%
2021/01/19	17	17.78	4	17.60	17.55	13	15,684	0.08%
2021/01/18	4	17.15	0	0.00	17.20	4	15,497	0.03%
2021/01/15	1	17.60	6	17.93	17.80	-5	15,367	-0.03%
2021/01/14	13	18.12	15	18.05	18.25	-2	15,141	-0.01%
2021/01/13	11	17.81	190	17.47	17.45	-179	14,972	-1.20%	大賣/鉅額交易
2021/01/12	31	17.58	11	17.46	17.10	20	14,844	0.13%
2021/01/11	45	18.09	92	17.67	18.25	-47	14,511	-0.32%
2021/01/08	153	16.74	4	16.79	16.75	149	14,277	1.04%	大買/鉅額交易
2021/01/07	3	16.65	2	16.60	16.70	1	14,733	0.01%
2021/01/06	10	16.45	1	16.00	16.00	9	14,688	0.06%
2021/01/05	5	16.75	5	16.60	16.55	0	14,508	0.00%
2021/01/04	13	17.12	25	17.16	16.95	-12	14,338	-0.08%
2020/12/31	1	16.80	10	16.80	16.30	-9	13,928	-0.06%
2020/12/30	1	16.20	5	16.30	16.15	-4	13,640	-0.03%
2020/12/29	10	16.27	1	16.30	16.15	9	13,589	0.07%
2020/12/25	5	16.50	0	0.00	16.50	5	13,417	0.04%
2020/12/24	1	16.40	1	16.60	16.30	0	13,307	0.00%
2020/12/23	2	15.95	0	0.00	15.85	2	13,152	0.02%
2020/12/22	0	0.00	46	16.04	15.70	-46	13,100	-0.35%
2020/12/18	27	17.03	0	0.00	16.70	27	13,098	0.21%
2020/12/17	108	17.10	17	17.19	17.35	91	12,820	0.71%	大買/
2020/12/16	9	16.04	4.1	15.85	15.80	4.9	12,522	0.04%
2020/12/15	2	16.05	2	16.15	15.80	0	12,475	0.00%
2020/12/14	3	15.75	9	15.74	16.20	-6	12,329	-0.05%
2020/12/10	6	15.58	3	15.47	15.45	3	11,707	0.03%
2020/12/04	0	0.00	33	15.32	15.50	-33	10,384	-0.32%
2020/12/03	9	15.28	7	15.26	15.15	2	10,014	0.02%
2020/12/02	2	14.45	5	14.60	14.60	-3	9,500	-0.03%
2020/12/01	0	0.00	498	14.17	14.20	-498	8,759	-5.69%	大賣/鉅額交易
2020/11/30	25	12.78	0	0.00	12.95	25	8,208	0.30%
2020/11/27	0	0.00	10	12.60	12.60	-10	8,177	-0.12%
2020/11/26	20	12.66	40	12.89	12.35	-20	8,290	-0.24%
2020/11/24	0	0.00	2	12.00	11.90	-2	7,777	-0.03%
2020/11/23	5	11.90	0	0.00	11.90	5	7,737	0.06%
2020/11/20	0	0.00	3	11.85	11.85	-3	7,713	-0.04%
2020/11/16	2	11.45	2	11.35	11.35	0	7,756	0.00%
2020/11/05	1	12.85	17	12.51	12.40	-16	7,524	-0.21%
2020/11/03	5	12.32	2	12.40	12.05	3	7,167	0.04%
2020/10/30	0	0.00	2	11.90	11.70	-2	6,847	-0.03%
2020/10/29	0	0.00	1	11.90	11.90	-1	6,819	-0.01%
2020/10/28	1	11.80	2	11.95	11.55	-1	6,764	-0.01%
2020/10/27	0	0.00	1	11.95	11.85	-1	6,709	-0.01%
2020/10/26	0	0.00	2	12.20	11.95	-2	6,669	-0.03%
2020/10/23	2	12.10	3	12.07	12.00	-1	6,583	-0.02%
2020/10/22	2	12.00	11	12.00	11.95	-9	6,535	-0.14%
2020/10/21	5	12.09	0	0.00	12.05	5	6,496	0.08%
2020/10/20	15	12.08	0	0.00	12.20	15	6,428	0.23%
2020/10/19	18	12.06	2	12.25	12.25	16	6,340	0.25%
2020/10/16	16	12.47	5	12.63	11.50	11	6,182	0.18%
2020/10/15	7	11.96	22	12.39	12.40	-15	5,884	-0.25%
2020/10/14	6	11.12	0	0.00	11.30	6	5,207	0.12%
2020/10/07	3	10.60	3	10.55	10.55	0	5,218	0.00%
2020/10/06	2	10.35	0	0.00	10.40	2	5,482	0.04%
2020/09/29	0	0.00	5	10.10	10.05	-5	5,539	-0.09%
2020/09/28	1	9.95	0	0.00	10.20	1	5,547	0.02%
2020/09/25	5	9.65	0	0.00	9.73	5	5,558	0.09%
2020/09/24	0	0.00	20	10.10	9.90	-20	5,572	-0.36%
2020/09/23	1	11.35	1	10.50	10.50	0	5,481	0.00%
2020/09/22	60	12.22	53	11.76	11.50	7	5,275	0.13%
2020/09/21	25	11.67	25	11.50	12.00	0	4,595	0.00%
2020/09/17	31	10.70	5	10.77	10.50	26	3,951	0.66%
2020/09/16	3	10.20	5	10.40	10.40	-2	3,812	-0.05%
2020/09/14	0	0.00	3	10.20	10.10	-3	3,746	-0.08%
2020/09/11	2	9.86	0	0.00	9.75	2	3,660	0.05%
2020/09/10	0	0.00	10	10.23	10.10	-10	3,634	-0.28%
2020/09/07	15	10.52	20	10.46	10.15	-5	3,584	-0.14%
2020/09/04	2	9.96	0	0.00	10.15	2	3,526	0.06%
2020/09/03	8	10.39	0	0.00	10.10	8	3,464	0.23%
2020/09/01	5	10.20	1	9.95	10.35	4	3,458	0.12%
2020/08/31	13	9.61	10	9.70	9.74	3	3,241	0.09%
2020/08/28	10	9.86	0	0.00	9.61	10	3,232	0.31%
2020/08/20	0	0.00	2	9.12	9.03	-2	3,197	-0.06%
2020/08/19	0	0.00	11	9.62	9.58	-11	3,148	-0.35%
2020/08/18	2	9.60	1	9.50	9.59	1	3,095	0.03%
2020/08/14	0	0.00	1	9.35	9.32	-1	3,027	-0.03%
2020/08/12	10	9.52	0	0.00	9.47	10	2,993	0.33%
2020/07/24	0	0.00	2	9.22	8.95	-2	2,825	-0.07%
2020/07/22	2	9.26	0	0.00	9.35	2	2,797	0.07%
2020/07/21	3	9.26	0	0.00	9.20	3	2,765	0.11%
2020/07/17	3	9.15	0	0.00	9.01	3	2,529	0.12%
2020/07/14	0	0.00	8	9.99	9.51	-8	2,461	-0.33%
2020/07/13	40	9.81	44	9.76	10.00	-4	2,334	-0.17%
2020/07/10	0	0.00	1	9.24	9.12	-1	2,047	-0.05%
2020/07/09	15	9.45	2	9.45	9.34	13	1,934	0.67%
2020/07/07	0	0.00	1	9.30	9.26	-1	1,865	-0.05%
2020/07/03	0	0.00	10	9.30	9.44	-10	1,763	-0.57%
2020/07/02	0	0.00	1	9.23	9.23	-1	1,668	-0.06%
2020/07/01	10	9.07	5	9.10	9.10	5	1,598	0.31%
2020/06/23	5	7.96	0	0.00	7.95	5	1,332	0.38%
2020/06/08	0	0.00	3	7.86	8.54	-3	1,319	-0.23%
2020/06/05	1	7.73	0	0.00	7.77	1	1,214	0.08%
2020/06/04	0	0.00	3	7.73	7.75	-3	1,207	-0.25%
2020/06/01	3	7.49	0	0.00	7.42	3	1,126	0.27%
2020/05/29	0	0.00	1	7.95	7.50	-1	1,105	-0.09%
2020/05/28	6	7.84	2	7.81	7.86	4	1,033	0.39%
2020/05/15	1	6.76	0	0.00	6.74	1	817	0.12%
2020/03/24	5	5.39	0	0.00	5.42	5	1,009	0.50%
2020/03/19	1	5.06	0	0.00	5.04	1	1,011	0.10%
2020/03/18	10	5.67	0	0.00	5.59	10	983	1.02%
2020/03/13	10	6.50	8	6.49	6.57	2	980	0.20%
2020/03/09	5	8.00	0	0.00	7.92	5	1,085	0.46%
2020/03/05	0	0.00	5	8.45	8.33	-5	1,091	-0.46%
2020/02/24	5	8.60	0	0.00	8.49	5	1,284	0.39%
2020/01/31	5	8.71	0	0.00	8.77	5	1,299	0.38%
2020/01/07	0	0.00	1	9.58	9.57	-1	1,156	-0.09%
2020/01/06	3	9.83	0	0.00	9.76	3	1,147	0.26%
2020/01/03	0	0.00	3	9.98	9.90	-3	1,139	-0.26%
2019/12/26	0	0.00	16	10.30	10.25	-16	1,063	-1.50%
2019/12/25	0	0.00	21	10.21	10.20	-21	1,047	-2.01%
2019/12/23	17	10.21	1	10.55	10.10	16	994	1.61%
2019/12/20	3	10.05	0	0.00	10.15	3	935	0.32%
2019/12/19	7	9.98	0	0.00	9.90	7	890	0.79%
2019/12/18	5	9.92	0	0.00	9.92	5	898	0.56%
2019/12/17	1	9.93	10	9.94	9.92	-9	906	-0.99%
2019/12/12	2	9.97	1	9.90	9.88	1	890	0.11%
2019/12/09	0	0.00	5	10.00	9.98	-5	852	-0.59%
2019/12/05	1	10.10	7	10.05	9.98	-6	820	-0.73%
2019/12/04	0	0.00	1	9.73	9.92	-1	719	-0.14%
2019/11/28	17	9.77	5	9.86	9.65	12	654	1.83%
2019/11/27	0	0.00	5	9.70	9.65	-5	559	-0.89%
2019/11/26	5	9.46	0	0.00	9.46	5	516	0.97%
2019/11/22	0	0.00	3	8.95	8.95	-3	460	-0.65%
2019/11/18	3	9.13	0	0.00	9.08	3	470	0.64%
2019/11/13	3	8.93	0	0.00	8.89	3	495	0.61%
2019/11/06	0	0.00	5	8.74	8.83	-5	487	-1.03%
2019/10/24	5	8.93	0	0.00	8.90	5	533	0.94%
2019/10/18	8	8.87	0	0.00	8.85	8	529	1.51%
2019/10/15	1	8.54	0	0.00	8.79	1	525	0.19%
2019/09/26	10	8.71	0	0.00	8.69	10	543	1.84%
2019/09/24	23	9.17	22	9.16	9.05	1	535	0.19%
2019/09/23	12	9.15	20	9.23	9.18	-8	533	-1.50%
2019/09/20	30	9.23	22	9.22	9.14	8	525	1.52%
2019/09/19	0	0.00	6	9.17	9.22	-6	513	-1.17%
2019/09/05	1	8.97	0	0.00	9.03	1	504	0.20%
2019/09/03	7	8.90	0	0.00	8.91	7	504	1.39%
2019/09/02	3	8.87	0	0.00	8.91	3	505	0.59%
2019/08/27	0	0.00	10	8.84	8.81	-10	517	-1.93%
2019/08/16	10	8.29	0	0.00	8.25	10	485	2.06%
2019/08/14	0	0.00	33	8.02	8.05	-33	474	-6.96%
2019/08/07	6	8.25	0	0.00	8.19	6	482	1.24%
2019/08/06	10	8.21	0	0.00	8.21	10	494	2.02%
2019/08/02	17	8.62	0	0.00	8.62	17	505	3.36%
2019/07/02	2	9.32	0	0.00	9.32	2	691	0.29%
2019/06/06	10	8.98	0	0.00	8.90	10	1,292	0.77%
2019/05/08	20	10.05	0	0.00	10.10	20	1,834	1.09%
2019/04/26	30	10.45	0	0.00	10.45	30	1,878	1.60%
2019/04/22	20	10.75	0	0.00	10.75	20	1,879	1.06%
2019/04/18	24	10.60	0	0.00	10.55	24	1,948	1.23%
2019/04/12	18	10.65	0	0.00	10.55	18	1,875	0.96%
2019/04/11	310	10.76	0	0.00	10.70	310	1,867	16.60%	大買/鉅額交易
2019/03/18	0	0.00	1	10.90	10.90	-1	2,071	-0.05%
2019/03/14	0	0.00	1	11.50	11.45	-1	1,864	-0.05%
2019/03/12	8	12.24	11	12.32	11.80	-3	1,863	-0.16%
2019/03/11	16	11.96	13	12.00	11.85	3	1,734	0.17%
2019/03/08	11	11.96	6	11.69	12.00	5	1,706	0.29%
2019/03/07	0	0.00	1	11.40	11.30	-1	1,642	-0.06%
2019/03/06	5	11.45	0	0.00	11.45	5	1,629	0.31%
2019/03/05	9	11.44	11	11.51	11.30	-2	1,589	-0.13%
2019/03/04	4	11.20	15	11.35	11.25	-11	1,493	-0.74%
2019/02/25	5	10.90	0	0.00	10.85	5	1,429	0.35%
2019/02/22	9	10.78	1	10.70	10.70	8	1,403	0.57%
2019/02/18	3	10.60	1	10.80	10.55	2	1,369	0.15%
2019/01/21	0	0.00	3	10.25	10.25	-3	1,274	-0.24%
2019/01/17	0	0.00	1	10.30	10.25	-1	1,286	-0.08%
2019/01/16	0	0.00	3	10.35	10.25	-3	1,284	-0.23%
2019/01/15	1	10.35	1	10.30	10.25	0	1,282	0.00%
2019/01/14	0	0.00	2	10.25	10.25	-2	1,279	-0.16%
2019/01/11	3	10.73	0	0.00	10.40	3	1,273	0.24%
2019/01/07	1	10.30	0	0.00	10.25	1	1,197	0.08%
2019/01/03	2	10.35	0	0.00	10.25	2	1,255	0.16%
2018/12/24	4	10.74	26	10.69	10.55	-22	1,267	-1.74%
2018/12/22	22	10.75	0	0.00	10.75	22	1,263	1.74%
2018/12/20	0	0.00	3	10.18	10.15	-3	1,220	-0.25%
2018/12/19	0	0.00	3	10.55	10.55	-3	1,202	-0.25%
2018/12/17	4	11.25	10	11.17	11.10	-6	1,163	-0.52%
2018/12/06	2	10.55	0	0.00	10.10	2	882	0.23%
2018/12/05	15	10.55	9	10.73	11.05	6	858	0.70%
2018/12/03	2	10.05	0	0.00	10.10	2	850	0.24%
2018/11/22	0	0.00	1	9.58	9.58	-1	836	-0.12%
2018/11/20	1	9.24	1	9.06	9.17	0	788	0.00%
2018/11/19	1	8.99	0	0.00	9.11	1	808	0.12%
2018/10/26	1	7.88	0	0.00	7.85	1	1,032	0.10%
2018/10/11	0	0.00	70	8.64	8.64	-70	1,004	-6.97%
2018/10/04	5	10.25	0	0.00	10.20	5	941	0.53%
2018/09/05	0	0.00	20	10.80	10.70	-20	1,182	-1.69%
2018/08/28	0	0.00	3	11.25	11.20	-3	1,526	-0.20%
2018/08/27	5	11.55	1	11.25	11.20	4	1,549	0.26%
2018/08/23	0	0.00	4	11.70	11.70	-4	1,561	-0.26%
2018/08/22	0	0.00	9	11.35	11.30	-9	1,510	-0.60%
2018/08/21	0	0.00	4	11.35	11.40	-4	1,502	-0.27%
2018/08/17	3	11.30	0	0.00	11.15	3	1,529	0.20%
2018/08/16	2	11.25	0	0.00	11.20	2	1,503	0.13%
2018/08/13	0	0.00	8	11.20	10.50	-8	1,501	-0.53%
2018/08/10	18	11.49	0	0.00	11.10	18	1,486	1.21%
2018/08/09	8	11.15	0	0.00	11.30	8	1,473	0.54%
2018/07/24	0	0.00	0	10.60	10.65	0	1,572	0.00%
2018/07/19	3	10.75	3	10.65	10.65	0	1,565	0.00%
2018/07/13	3	10.65	0	0.00	10.70	3	1,588	0.19%
2018/07/04	0	0.00	1	10.60	10.55	-1	1,708	-0.06%
2018/07/03	1	11.10	0	0.00	10.70	1	1,726	0.06%
2018/07/02	2	11.20	0	0.00	11.05	2	1,718	0.12%
2018/06/26	0	0.00	26	11.42	11.20	-26	1,747	-1.49%
2018/06/25	5	11.51	1	11.50	11.50	4	1,741	0.23%
2018/06/22	26	11.07	0	0.00	11.00	26	1,694	1.53%
2018/06/15	0	0.00	4	11.45	11.40	-4	1,701	-0.24%
2018/06/13	11	11.60	0	0.00	11.55	11	1,709	0.64%
2018/06/07	7	11.29	7	11.54	11.75	0	1,481	0.00%
2018/05/03	0	0.00	1	10.80	10.65	-1	1,463	-0.07%
2018/04/19	1	11.45	0	0.00	11.40	1	1,561	0.06%
2018/04/17	0	0.00	13	11.55	11.30	-13	1,626	-0.80%
2018/04/12	0	0.00	5	12.13	12.00	-5	1,740	-0.29%
2018/04/11	8	12.43	3	12.60	12.20	5	1,777	0.28%
2018/03/26	0	11.80	0	0.00	11.75	0	2,578	0.00%
2018/03/23	1	11.40	0	0.00	11.65	1	2,675	0.04%
2018/03/22	0	0.00	10	11.95	11.85	-10	2,722	-0.37%
2018/03/19	0	0.00	10	12.40	12.30	-10	3,171	-0.32%
2018/03/16	0	0.00	2	12.85	12.70	-2	3,272	-0.06%
2018/03/07	5	13.10	5	13.00	12.75	0	3,312	0.00%
2018/02/23	0	0.00	2	12.75	12.80	-2	3,688	-0.05%
2018/02/12	1	12.00	0	0.00	12.05	1	3,707	0.03%
2018/02/02	1	13.30	0	0.00	13.30	1	3,622	0.03%
2018/01/31	4	13.20	0	0.00	13.30	4	3,775	0.11%
2018/01/18	0	0.00	10	13.60	13.50	-10	3,936	-0.25%
2018/01/09	5	13.75	0	0.00	13.60	5	4,228	0.12%
2018/01/08	3	14.07	0	0.00	13.75	3	4,234	0.07%
2018/01/05	1	14.55	0	0.00	14.45	1	4,151	0.02%
2018/01/04	7	14.45	7	14.60	14.60	0	4,111	0.00%
2018/01/03	0	0.00	5	14.10	14.10	-5	4,052	-0.12%
2018/01/02	12	14.34	2	14.20	14.25	10	4,014	0.25%