飛宏 (2457)-華南永昌-民權券商分點個股進出

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
39.65
漲跌
▼0.65
漲幅
-1.61%
成交量
1,937張
產業
上市電子零組件類股
735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－華南永昌-民權券商分點個股進出

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

華南永昌-民權券商分點個股進出
華南永昌-民權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
2024/12/11	0	40.30	0	39.80	39.65	0	1,911	0.00%
2024/12/09	0.1	41.70	0	0.00	40.35	0.1	1,870	0.00%
2024/12/06	0.1	42.90	0	0.00	42.25	0.1	1,836	0.00%
2024/12/05	0	44.01	0	0.00	43.75	0	1,779	0.00%
2024/12/04	0	0.00	0.1	42.37	43.10	-0.1	1,616	-0.01%
2024/12/03	1	41.65	1	41.85	42.05	0	1,594	0.00%
2024/11/29	2	40.45	2	40.68	41.10	0	1,574	0.00%
2024/11/28	0	0.00	1	40.15	40.90	-1	1,590	-0.06%
2024/11/27	4	42.15	4	42.04	41.80	0	1,581	0.00%
2024/11/26	5	42.51	5	42.74	42.40	0	1,555	0.00%
2024/11/21	121	42.77	124	42.79	42.55	-3	1,505	-0.20%	大買/大賣/
2024/11/20	2	41.58	2	41.85	42.00	0	1,463	0.00%
2024/11/19	1	41.75	1	41.45	41.70	0	1,451	0.00%
2024/11/18	2	40.68	1	40.35	40.30	1	1,380	0.07%
2024/11/15	2	40.85	2	40.98	41.65	0	1,367	0.00%
2024/11/14	1	40.45	1.1	40.66	40.00	-0.1	1,335	0.00%
2024/11/13	0	0.00	1	41.35	41.10	-1	1,325	-0.08%
2024/11/12	6	41.18	4	41.21	41.40	2	1,328	0.15%
2024/11/11	0	0.00	0	41.45	41.45	0	1,313	0.00%
2024/11/08	0	40.55	0	0.00	40.40	0	1,309	0.00%
2024/11/07	0	0.00	1.1	40.90	41.10	-1.1	1,306	-0.08%
2024/11/04	1	37.80	1	37.50	37.45	0	1,397	0.00%
2024/11/01	3	37.42	4	37.63	38.25	-1	1,433	-0.07%
2024/10/30	2	37.80	1	37.85	37.85	1	1,456	0.07%
2024/10/28	1.1	37.61	1	37.95	37.85	0.1	1,526	0.00%
2024/10/25	4	38.53	3	38.30	38.15	1	1,548	0.06%
2024/10/07	0	40.95	0	0.00	40.95	0	1,896	0.00%
2024/10/01	4	41.63	1	41.75	42.30	3	2,017	0.15%
2024/09/26	1	41.20	3	40.82	41.15	-2	2,052	-0.10%
2024/09/25	0	0.00	2	40.00	40.05	-2	2,012	-0.10%
2024/09/23	2	40.30	0	0.00	40.20	2	2,044	0.10%
2024/09/05	1	36.80	0	0.00	36.35	1	2,285	0.04%
2024/08/12	0	40.20	0	0.00	40.70	0	2,764	0.00%
2024/08/09	1	40.15	4	40.15	39.40	-3	2,756	-0.11%
2024/08/05	3.1	38.65	0	0.00	38.60	3.1	2,739	0.11%
2024/07/30	0.1	42.45	6	42.80	43.15	-5.9	2,684	-0.22%
2024/07/26	3	43.40	0	0.00	43.45	3	2,822	0.11%
2024/07/22	0.1	44.40	0.6	43.80	43.80	-0.5	2,805	-0.02%
2024/07/19	4.1	46.89	0	0.00	44.40	4.1	2,776	0.15%
2024/07/18	0.2	47.30	0	0.00	47.45	0.2	2,709	0.01%
2024/07/12	0	0.00	2	49.00	48.85	-2	2,910	-0.07%
2024/07/11	3	49.00	0	0.00	48.80	3	2,949	0.10%
2024/07/09	0	0.00	0.8	50.20	50.80	-0.8	2,964	-0.03%
2024/07/05	2	50.00	4	50.85	51.30	-2	3,042	-0.07%
2024/07/04	2	49.80	2	49.55	49.55	0	2,981	0.00%
2024/07/02	0.2	47.95	0	0.00	48.45	0.2	2,945	0.01%
2024/07/01	0	0.00	3	48.32	48.20	-3	2,934	-0.10%
2024/06/27	0.2	48.90	0	0.00	48.40	0.2	2,962	0.01%
2024/06/25	3	49.35	0	0.00	49.35	3	2,962	0.10%
2024/06/24	0.3	49.80	0	0.00	49.25	0.3	2,961	0.01%
2024/06/21	0	0.00	3	50.20	50.40	-3	2,974	-0.10%
2024/06/20	0	0.00	5	50.16	50.10	-5	2,980	-0.17%
2024/06/19	0	0.00	3	50.80	50.10	-3	3,000	-0.10%
2024/06/18	0	0.00	2	51.70	51.50	-2	2,976	-0.07%
2024/06/17	0	0.00	4	51.00	51.30	-4	3,018	-0.13%
2024/06/14	0	0.00	4	50.93	50.70	-4	3,022	-0.13%
2024/06/13	3	50.20	3	51.50	50.70	0	3,023	0.00%
2024/06/12	3.1	51.01	3	51.90	51.00	0.1	2,984	0.00%
2024/06/11	2.2	51.43	0	0.00	52.00	2.2	2,991	0.07%
2024/06/07	0	0.00	3.3	51.35	52.00	-3.3	3,002	-0.11%
2024/06/06	3	51.30	0	0.00	51.30	3	3,000	0.10%
2024/06/05	3	53.40	1	53.40	51.80	2	2,983	0.07%
2024/05/30	0.1	51.00	1	51.80	51.00	-1	3,038	-0.03%
2024/05/29	0	0.00	1	51.50	51.40	-1	3,185	-0.03%
2024/05/27	0	0.00	7	50.49	51.10	-7	3,272	-0.21%
2024/05/23	1	51.00	1	50.60	50.60	0	3,409	0.00%
2024/05/22	0	0.00	1	50.50	50.50	-1	3,458	-0.03%
2024/05/16	0	49.60	0	0.00	49.45	0	4,218	0.00%
2024/05/14	2	49.70	2	49.95	49.70	0	4,321	0.00%
2024/05/13	0	0.00	1	48.95	49.00	-1	4,352	-0.02%
2024/05/10	0.1	48.20	4	48.05	48.45	-3.9	4,334	-0.09%
2024/05/09	0.1	50.20	2	49.95	49.95	-2	4,257	-0.05%
2024/04/30	3	53.60	0	0.00	53.50	3	4,415	0.07%
2024/04/25	0	0.00	5	51.50	51.20	-5	4,328	-0.12%
2024/04/24	0	0.00	5	51.80	52.30	-5	4,349	-0.11%
2024/04/23	5	51.00	6	51.75	51.00	-1	4,409	-0.02%
2024/04/22	1	52.50	1	52.80	51.00	0	4,457	0.00%
2024/04/17	20	53.10	20	53.20	53.30	0	4,357	0.00%
2024/04/16	2.1	50.70	0	0.00	51.00	2.1	4,349	0.05%
2024/04/15	0.1	52.60	0	0.00	52.30	0.1	4,370	0.00%
2024/04/12	10	54.10	11	54.35	53.80	-1	4,423	-0.02%
2024/04/11	2.6	52.53	4	52.25	52.50	-1.4	4,364	-0.03%
2024/04/10	3	54.10	2	54.20	54.10	1	4,349	0.02%
2024/04/09	0	54.00	1	54.20	54.00	-1	4,362	-0.02%
2024/04/02	1	54.00	0	0.00	54.30	1	4,476	0.02%
2024/04/01	0	0.00	2	54.50	54.60	-2	4,509	-0.04%
2024/03/28	0	0.00	2	52.80	53.00	-2	4,526	-0.04%
2024/03/27	0	53.40	0	0.00	53.30	0	4,531	0.00%
2024/03/26	1	55.30	1	53.50	53.30	0	4,547	0.00%
2024/03/22	2	54.40	0	0.00	54.30	2	4,573	0.04%
2024/03/21	3	53.63	0	0.00	53.80	3	4,558	0.07%
2024/03/20	4	53.05	0	0.00	53.00	4	4,653	0.09%
2024/03/19	2	54.70	3	54.40	54.30	-1	4,634	-0.02%
2024/03/13	1	56.80	1	56.00	55.00	0	4,833	0.00%
2024/03/12	0	0.00	11	56.69	56.40	-11	4,881	-0.23%
2024/03/11	1	56.00	1	56.30	56.30	0	4,964	0.00%
2024/03/08	2	57.20	0	0.00	55.90	2	5,023	0.04%
2024/03/07	3.1	59.76	0	0.00	58.00	3.1	5,013	0.06%
2024/03/06	0	0.00	3	60.17	60.10	-3	4,997	-0.06%
2024/03/04	5	61.76	2	61.50	60.60	3	5,211	0.06%
2024/03/01	0	0.00	2	60.65	60.30	-2	5,228	-0.04%
2024/02/27	3	59.90	0	0.00	60.20	3	6,506	0.05%
2024/02/26	0	0.00	0.1	61.20	61.20	-0.1	6,952	0.00%
2024/02/22	2	61.00	8	61.54	61.30	-6	6,865	-0.09%
2024/02/21	3	61.80	1	62.20	61.50	2	6,858	0.03%
2024/02/20	4	61.60	2	62.45	61.80	2	6,946	0.03%
2024/02/19	17	61.43	9	62.22	62.30	8	6,809	0.12%
2024/02/16	0	0.00	7	57.26	58.70	-7	6,414	-0.11%
2024/02/05	7.1	55.83	1	56.10	56.10	6.1	6,399	0.10%
2024/01/31	0.4	57.30	0	0.00	57.00	0.4	6,377	0.01%
2024/01/29	0	0.00	6	58.03	58.80	-6	6,439	-0.09%
2024/01/26	9	57.16	0	0.00	56.90	9	6,422	0.14%
2024/01/25	2	58.80	1	58.40	58.00	1	6,482	0.02%
2024/01/24	1.1	58.32	5	58.50	58.60	-3.9	6,668	-0.06%
2024/01/23	5	57.50	6	57.88	57.30	-1	6,673	-0.01%
2024/01/22	0.1	56.60	0	0.00	57.00	0.1	6,658	0.00%
2024/01/19	4	56.10	4	57.30	56.50	0	6,715	0.00%
2024/01/17	6	56.63	0	0.00	55.30	6	6,908	0.09%
2024/01/16	0.1	58.90	1	58.50	57.60	-0.9	7,033	-0.01%
2024/01/15	0	0.00	4	58.50	58.30	-4	7,136	-0.06%
2024/01/11	3	55.70	0	0.00	57.10	3	7,181	0.04%
2024/01/10	0	0.00	0.1	55.40	55.00	-0.1	7,209	0.00%
2024/01/09	0	0.00	9	56.68	56.50	-9	7,231	-0.12%
2024/01/03	0	0.00	1	58.70	58.80	-1	7,155	-0.01%
2024/01/02	1	59.90	1	59.60	59.30	0	7,150	0.00%
2023/12/28	2	58.75	0	0.00	59.00	2	7,194	0.03%
2023/12/27	2	59.15	0	0.00	58.40	2	7,222	0.03%
2023/12/26	6	57.98	0	0.00	59.00	6	7,298	0.08%
2023/12/25	1	57.10	0	0.00	57.00	1	7,276	0.01%
2023/12/22	0.1	56.80	0	0.00	56.40	0.1	7,282	0.00%
2023/12/20	0	0.00	1	57.90	57.80	-1	7,299	-0.01%
2023/12/19	1	57.00	4	57.00	57.30	-3	7,311	-0.04%
2023/12/14	1	59.30	1	58.70	58.20	0	7,234	0.00%
2023/12/12	0.1	59.50	0	0.00	59.00	0.1	7,208	0.00%
2023/12/11	2	60.50	0	0.00	59.60	2	7,208	0.03%
2023/12/08	1	60.00	0	0.00	61.00	1	7,155	0.01%
2023/12/07	4	61.08	2	61.50	60.50	2	7,155	0.03%
2023/12/06	1	63.10	0	0.00	61.60	1	7,150	0.01%
2023/12/05	0	0.00	2	62.80	62.80	-2	7,114	-0.03%
2023/12/04	0	0.00	1	63.20	61.80	-1	7,125	-0.01%
2023/12/01	0	0.00	2	62.10	62.50	-2	7,404	-0.03%
2023/11/30	4	62.90	0	0.00	62.20	4	7,390	0.05%
2023/11/29	16	64.31	16	63.06	63.50	0	7,352	0.00%
2023/11/28	2	62.90	1	63.00	62.80	1	7,299	0.01%
2023/11/27	5	63.62	8	64.06	62.90	-3	7,315	-0.04%
2023/11/24	25	64.00	32	63.84	63.20	-7	6,905	-0.10%
2023/11/21	1	57.20	0	0.00	57.20	1	5,725	0.02%
2023/11/20	1	56.70	0	0.00	56.70	1	5,793	0.02%
2023/11/16	2	55.90	0	0.00	56.40	2	5,691	0.04%
2023/11/10	0	0.00	1	52.50	52.50	-1	6,380	-0.02%
2023/11/08	0	54.50	1	54.30	54.20	-1	6,531	-0.02%
2023/11/06	1	55.30	3	55.03	54.90	-2	6,783	-0.03%
2023/11/03	0	0.00	1	53.70	53.30	-1	6,757	-0.01%
2023/11/02	1	53.20	0	0.00	52.80	1	6,792	0.01%
2023/11/01	0	0.00	3	52.90	51.80	-3	6,790	-0.04%
2023/10/31	1	55.00	3	53.10	52.50	-2	6,621	-0.03%
2023/10/30	3	55.03	0	0.00	54.60	3	6,706	0.04%
2023/10/26	0	0.00	2	57.75	57.00	-2	6,903	-0.03%
2023/10/25	3	58.60	2	59.15	59.10	1	6,979	0.01%
2023/10/24	0	0.00	4	56.68	56.80	-4	6,897	-0.06%
2023/10/23	2	53.75	0	0.00	53.60	2	6,906	0.03%
2023/10/20	1.1	55.45	1	54.40	55.00	0.1	6,885	0.00%
2023/10/19	2	56.10	1	56.80	56.10	1	7,039	0.01%
2023/10/18	7	58.97	2	58.20	57.70	5	7,065	0.07%
2023/10/17	9	60.10	0	0.00	60.60	9	7,114	0.13%
2023/10/16	1	60.10	2	60.45	58.70	-1	7,238	-0.01%
2023/10/13	0	0.00	1	61.50	61.50	-1	7,546	-0.01%
2023/10/11	0	0.00	2	61.90	61.70	-2	8,216	-0.02%
2023/10/06	0	0.00	0	61.40	61.60	0	8,402	0.00%
2023/10/05	8	62.54	3	62.77	61.80	5	8,712	0.06%
2023/10/04	2	61.15	1	61.30	60.80	1	9,087	0.01%
2023/10/03	9	62.19	1	62.60	62.00	8	9,280	0.09%
2023/10/02	12	62.78	0	61.00	63.00	12	9,528	0.13%
2023/09/27	2	58.05	0	0.00	58.30	2	9,991	0.02%
2023/09/26	0	0.00	1	58.90	58.50	-1	10,168	-0.01%
2023/09/22	1.3	59.19	0	0.00	59.70	1.3	10,443	0.01%
2023/09/20	0.1	60.90	11	61.07	60.90	-10.9	10,594	-0.10%
2023/09/19	2	61.30	4	61.90	61.30	-2	10,873	-0.02%
2023/09/14	1	62.90	4	62.73	62.70	-3	11,551	-0.03%
2023/09/13	4	62.73	3	62.40	62.10	1	11,775	0.01%
2023/09/12	7.1	62.94	4	62.55	62.00	3.1	12,067	0.03%
2023/09/11	3.1	64.40	4	63.73	63.40	-1	12,282	-0.01%
2023/09/08	4	67.50	0	0.00	66.00	4	12,596	0.03%
2023/09/07	3	68.27	4	69.20	68.00	-1	13,011	-0.01%
2023/09/06	8	67.99	2	67.60	67.80	6	13,275	0.05%
2023/09/05	2	69.00	1	70.00	70.70	1	13,234	0.01%
2023/09/04	3	70.00	1	70.20	69.10	2	13,658	0.01%
2023/09/01	9	72.00	0	0.00	71.10	9	14,142	0.06%
2023/08/31	7	72.29	12.2	72.52	73.00	-5.2	14,509	-0.04%
2023/08/30	4	70.90	3	72.30	71.00	1	15,025	0.01%
2023/08/29	4	70.73	0	0.00	71.50	4	16,015	0.02%
2023/08/25	1	69.40	4	70.50	69.90	-3	18,143	-0.02%
2023/08/24	3	69.20	8	70.45	69.00	-5	18,544	-0.03%
2023/08/23	3	68.90	0	0.00	68.60	3	18,973	0.02%
2023/08/21	13	69.63	15	70.59	68.70	-2	19,614	-0.01%
2023/08/18	12	70.25	3	69.63	69.80	9	21,131	0.04%
2023/08/17	0	0.00	0	67.00	66.90	0	21,030	0.00%
2023/08/16	1	66.30	1	66.20	66.20	0	21,193	0.00%
2023/08/15	1	63.00	0	64.40	64.60	1	21,721	0.00%
2023/08/14	1	63.10	1	62.10	62.10	0	22,208	0.00%
2023/08/10	1.1	61.63	2	62.00	61.60	-1	23,117	0.00%
2023/08/09	0	0.00	5	63.50	63.50	-5	23,717	-0.02%
2023/08/08	0	0.00	3	64.00	64.40	-3	24,317	-0.01%
2023/08/07	1.1	64.11	1	64.50	65.20	0.1	24,618	0.00%
2023/08/04	0	0.00	1	65.60	65.40	-1	25,312	0.00%
2023/08/01	0	0.00	1	67.50	66.50	-1	26,070	0.00%
2023/07/31	5	69.46	0	0.00	67.50	5	26,375	0.02%
2023/07/28	1	68.50	5	68.08	69.50	-4	26,653	-0.02%
2023/07/27	0	0.00	4	69.80	69.50	-4	27,081	-0.01%
2023/07/26	3	70.00	2	70.40	69.70	1	27,576	0.00%
2023/07/25	2	70.60	0	0.00	70.60	2	27,814	0.01%
2023/07/24	7	70.77	0	0.00	70.00	7	28,006	0.02%
2023/07/20	2	72.95	0	0.00	73.20	2	29,256	0.01%
2023/07/19	0	0.00	1	75.10	72.50	-1	29,584	0.00%
2023/07/18	9	75.97	8.2	75.55	74.00	0.9	30,150	0.00%
2023/07/17	8.2	76.69	7	77.51	76.70	1.2	30,543	0.00%
2023/07/13	2	73.50	1	72.80	72.80	1	32,704	0.00%
2023/07/12	3	71.67	9	72.11	72.00	-6	33,621	-0.02%
2023/07/11	106	73.07	81	74.51	72.00	25	34,256	0.07%	大買/
2023/07/10	8	76.88	22	76.14	76.00	-14	34,499	-0.04%
2023/07/07	10	76.58	14	77.92	78.30	-4	34,755	-0.01%
2023/07/06	6	78.72	3	79.70	77.70	3	35,037	0.01%
2023/07/05	26	80.88	31	80.04	79.40	-5	35,753	-0.01%
2023/07/04	3	78.03	9	78.23	77.60	-6	35,789	-0.02%
2023/07/03	5	78.90	3	79.07	78.80	2	35,870	0.01%
2023/06/30	2	76.75	0	0.00	78.00	2	36,476	0.01%
2023/06/28	1	76.40	1	75.70	75.30	0	36,905	0.00%
2023/06/27	5	77.62	3	76.63	75.60	2	37,163	0.01%
2023/06/26	2	79.50	2	80.80	79.30	0	37,281	0.00%
2023/06/21	24	81.23	24	81.22	81.80	0	37,430	0.00%
2023/06/20	3	79.77	5	79.86	79.40	-2	37,547	-0.01%
2023/06/19	5	80.66	7	80.57	80.80	-2	38,426	-0.01%
2023/06/16	28	79.65	5	79.76	79.10	23	39,863	0.06%
2023/06/15	5	79.14	0	0.00	79.00	5	40,410	0.01%
2023/06/14	6	81.65	5	80.24	80.30	1	41,215	0.00%
2023/06/13	3	81.64	6.3	81.40	82.30	-3.3	41,842	-0.01%
2023/06/12	2.3	79.07	1	80.50	78.50	1.3	42,435	0.00%
2023/06/09	0	0.00	11	79.35	79.00	-11	43,618	-0.03%
2023/06/08	3	80.37	22	79.74	78.90	-19	44,550	-0.04%
2023/06/07	13	83.42	13	83.98	81.50	0	45,822	0.00%
2023/06/06	8	83.64	6	83.55	82.60	2	46,949	0.00%
2023/06/05	35	85.55	28	85.69	85.70	7	47,549	0.01%
2023/06/02	41	83.85	19	83.44	83.40	22	47,681	0.05%
2023/06/01	25	80.41	48	80.34	81.90	-23	47,138	-0.05%
2023/05/31	42	76.99	31.2	78.17	78.40	10.8	46,628	0.02%
2023/05/30	23	77.69	18	77.81	76.60	5	45,748	0.01%
2023/05/29	0	0.00	3	76.43	76.40	-3	45,395	-0.01%
2023/05/26	0	0.00	1	75.10	73.70	-1	45,058	0.00%
2023/05/25	74	75.07	82	74.83	74.50	-8	44,998	-0.02%
2023/05/24	114.2	76.91	125	77.27	75.80	-10.8	44,898	-0.02%	大買/大賣/
2023/05/23	20	75.85	11	75.50	75.50	9	44,540	0.02%
2023/05/22	0	0.00	2	75.30	75.30	-2	44,960	0.00%
2023/05/19	9	75.72	6	74.40	73.20	3	44,786	0.01%
2023/05/18	21	76.34	24	75.92	75.80	-3	44,433	-0.01%
2023/05/17	3	75.60	2	75.65	74.10	1	43,886	0.00%
2023/05/16	1	74.30	2	74.45	74.40	-1	43,212	0.00%
2023/05/15	6	74.20	12	74.35	72.70	-6	42,738	-0.01%
2023/05/12	18	71.71	29	71.91	73.20	-11	42,094	-0.03%
2023/05/11	2	70.20	1	70.60	68.90	1	41,514	0.00%
2023/05/10	19	68.77	15	70.04	70.00	4	41,156	0.01%
2023/05/09	22	72.71	10	74.37	71.70	12	40,450	0.03%
2023/05/08	4	72.55	7	72.83	73.80	-3	39,949	-0.01%
2023/05/05	3	72.67	3	72.47	71.20	0	39,498	0.00%
2023/05/04	3	74.53	0	0.00	74.00	3	39,065	0.01%
2023/05/03	1	75.01	3	75.87	76.00	-2	38,702	-0.01%
2023/05/02	5	75.56	6	75.78	76.50	-1	38,138	0.00%
2023/04/28	1	72.20	2	73.30	73.50	-1	37,572	0.00%
2023/04/27	1	71.90	1	71.80	71.90	0	37,132	0.00%
2023/04/26	1	72.20	1	71.90	71.90	0	36,803	0.00%
2023/04/25	32	75.19	26	75.13	72.70	6	36,370	0.02%
2023/04/24	3	73.63	2	73.50	73.30	1	35,247	0.00%
2023/04/21	7	73.66	1.1	74.27	72.50	5.9	34,861	0.02%
2023/04/20	15	75.60	8	75.14	74.60	7	34,112	0.02%
2023/04/19	6	78.12	7	77.89	77.80	-1	33,376	0.00%
2023/04/18	44	77.79	23	77.95	76.40	21	32,320	0.06%
2023/04/17	34	75.28	80	73.22	75.90	-46	30,534	-0.15%
2023/04/14	40	69.72	64	69.38	69.00	-24	29,403	-0.08%
2023/04/13	44	66.32	7	67.33	67.30	37	28,431	0.13%
2023/04/12	6	66.88	1	67.30	66.30	5	27,694	0.02%
2023/04/11	7	66.51	3	67.30	66.30	4	27,252	0.01%
2023/04/10	9	65.84	10	64.88	66.60	-1	26,706	0.00%
2023/04/07	5	62.80	4	62.75	62.50	1	25,805	0.00%
2023/04/06	6	61.00	4	60.93	61.60	2	25,429	0.01%
2023/03/31	5	60.78	2	62.50	60.30	3	25,221	0.01%
2023/03/30	1	61.00	6	60.92	60.80	-5	24,733	-0.02%
2023/03/29	1	59.90	2	60.30	59.80	-1	24,759	0.00%
2023/03/28	12	59.77	14	58.90	59.20	-2	25,009	-0.01%
2023/03/27	15	60.27	4	60.75	59.80	11	24,753	0.04%
2023/03/24	4	59.95	3	59.93	60.00	1	24,383	0.00%
2023/03/23	3	58.93	3	59.57	59.50	0	24,068	0.00%
2023/03/22	14	60.34	1	60.40	59.00	13	23,610	0.06%
2023/03/21	20	62.59	34	63.34	61.10	-14	22,529	-0.06%
2023/03/20	20	59.60	22.2	59.60	59.50	-2.2	20,843	-0.01%
2023/03/17	12	59.67	5	59.98	59.10	7	20,016	0.03%
2023/03/16	9	57.74	8	58.04	58.50	1	18,949	0.01%
2023/03/15	16	59.29	17	59.18	59.20	-1	18,059	-0.01%
2023/03/14	18	57.75	28	57.68	58.40	-10	17,276	-0.06%
2023/03/13	38	56.43	26	56.28	56.20	12	15,806	0.08%
2023/03/10	20	56.68	29	57.90	56.60	-9	14,616	-0.06%
2023/03/09	8	55.19	34	55.52	54.80	-26	13,026	-0.20%
2023/03/08	3	50.41	6	54.56	54.70	-3	11,630	-0.03%
2023/03/07	30	50.06	12.3	49.89	49.80	17.7	10,742	0.16%
2023/03/06	8	48.84	10	48.87	48.75	-2	10,455	-0.02%
2023/03/03	50	47.55	56.1	48.20	46.90	-6.1	10,502	-0.06%
2023/03/02	11	45.87	4	46.83	47.05	7	10,050	0.07%
2023/02/24	9	45.96	12.1	45.72	45.45	-3.1	9,774	-0.03%
2023/02/23	16	46.78	10	46.65	46.60	6	9,572	0.06%
2023/02/22	29.1	46.27	26	45.42	47.20	3.1	9,388	0.03%
2023/02/21	25	47.03	20	47.05	46.70	5	9,065	0.05%
2023/02/20	18.1	44.15	10.1	45.58	46.35	8	7,673	0.10%
2023/02/17	4	42.03	5	42.20	42.15	-1	7,037	-0.01%
2023/02/16	5.1	42.36	8	42.46	42.35	-2.9	6,955	-0.04%
2023/02/15	1	40.25	4	40.68	40.75	-3	6,725	-0.04%
2023/02/14	0	0.00	5	39.99	39.80	-5	6,699	-0.07%
2023/02/10	2	40.45	0	0.00	39.90	2	6,759	0.03%
2023/02/09	1	40.91	1	41.20	41.35	0	6,706	0.00%
2023/02/08	2	41.65	0.1	41.40	41.05	2	6,678	0.03%
2023/02/07	1	41.45	0	0.00	41.25	1	6,645	0.02%
2023/02/02	0	0.00	3	40.65	40.60	-3	6,560	-0.05%
2023/02/01	0.1	40.45	0	0.00	40.45	0.1	6,540	0.00%
2023/01/30	0	39.05	0	0.00	38.85	0	6,526	0.00%
2023/01/16	0	0.00	1	38.00	37.90	-1	6,518	-0.02%
2023/01/11	0	0.00	20	39.05	39.00	-20	6,554	-0.31%
2023/01/10	0	0.00	1	40.05	40.10	-1	6,526	-0.02%
2022/12/29	0	39.35	0	0.00	39.65	0	6,837	0.00%
2022/12/27	0	0.00	1	40.00	40.05	-1	6,843	-0.01%
2022/12/26	0	40.80	0	0.00	40.00	0	6,852	0.00%
2022/12/22	5	42.46	4	41.95	41.50	1	6,795	0.02%
2022/12/21	1.1	42.23	0	42.05	42.40	1.1	6,585	0.02%
2022/12/20	1	42.46	5.1	41.94	40.65	-4.1	6,274	-0.07%
2022/12/19	1.1	41.30	0	0.00	41.25	1.1	5,759	0.02%
2022/12/16	0	0.00	0.1	39.50	39.40	-0.1	5,685	0.00%
2022/12/13	1	40.05	3	39.70	39.65	-2	5,901	-0.03%
2022/12/12	2	39.95	0	0.00	39.95	2	6,241	0.03%
2022/12/08	0.1	40.00	0	0.00	39.80	0.1	6,969	0.00%
2022/12/07	4	40.53	0	0.00	39.75	4	6,967	0.06%
2022/12/06	5	42.07	2	41.80	41.65	3	6,883	0.04%
2022/12/02	0.1	41.85	9	41.56	41.75	-9	6,574	-0.14%
2022/12/01	6	42.11	10	41.78	41.60	-4	6,509	-0.06%
2022/11/30	10	42.32	5	42.31	41.80	5	6,398	0.08%
2022/11/29	7	41.21	0	0.00	41.25	7	6,186	0.11%
2022/11/28	2	41.50	2	41.98	41.70	0	6,208	0.00%
2022/11/25	16	41.83	20	41.41	42.30	-4	5,779	-0.07%
2022/11/24	3	39.23	8	39.24	38.85	-5	5,224	-0.10%
2022/11/17	3	38.45	0	0.00	38.45	3	4,945	0.06%
2022/11/10	1	37.60	0	0.00	37.80	1	4,919	0.02%
2022/11/04	0	0.00	3	37.40	37.40	-3	5,071	-0.06%
2022/10/27	0	0.00	3	35.90	36.30	-3	5,247	-0.06%
2022/10/25	1	35.35	1	35.00	34.85	0	5,348	0.00%
2022/10/21	1	34.70	0	0.00	34.30	1	5,389	0.02%
2022/10/20	2	35.30	0	0.00	35.30	2	5,381	0.04%
2022/10/17	1	34.10	0	0.00	34.95	1	5,439	0.02%
2022/10/14	1	35.10	0	0.00	35.05	1	5,487	0.02%
2022/10/13	1	33.50	2	34.60	33.40	-1	5,492	-0.02%
2022/10/12	1	36.15	2	35.95	35.70	-1	5,461	-0.02%
2022/10/06	0	0.00	2	39.00	38.20	-2	5,817	-0.03%
2022/09/28	1	35.80	1	34.85	34.85	0	5,833	0.00%
2022/09/27	1	36.55	0	0.00	36.50	1	5,809	0.02%
2022/09/26	8	36.16	4	36.70	35.75	4	5,831	0.07%
2022/09/23	3	38.33	1	38.10	38.05	2	5,846	0.03%
2022/09/22	0	38.80	0	0.00	39.10	0	5,876	0.00%
2022/09/21	4	39.08	0	0.00	38.90	4	5,857	0.07%
2022/09/20	2	38.93	2	38.80	39.35	0	5,801	0.00%
2022/09/19	8	40.13	0	0.00	38.95	8	5,647	0.14%
2022/09/16	1	41.65	20	41.32	41.60	-19	5,366	-0.35%
2022/09/14	0	0.00	5	39.30	39.30	-5	4,728	-0.11%
2022/09/13	1	39.65	0	0.00	39.15	1	4,738	0.02%
2022/09/08	2	37.03	0	0.00	37.30	2	4,754	0.04%
2022/09/06	2	37.00	2	37.30	37.00	0	4,806	0.00%
2022/09/05	4	38.78	5	38.65	38.15	-1	4,777	-0.02%
2022/09/02	12	40.21	3	40.73	40.30	9	4,717	0.19%
2022/09/01	5	40.06	11	40.09	39.55	-6	4,520	-0.13%
2022/08/31	1	39.05	3	39.07	39.15	-2	4,456	-0.04%
2022/08/26	1	39.85	13	39.45	39.60	-12	4,835	-0.25%
2022/08/23	10	37.80	0	0.00	38.35	10	5,152	0.19%
2022/08/22	1	38.35	5	38.96	38.40	-4	5,192	-0.08%
2022/08/19	2	39.53	1	39.60	39.45	1	5,279	0.02%
2022/08/18	4	39.70	2	39.78	39.90	2	5,301	0.04%
2022/08/17	1	39.55	2	39.75	39.70	-1	5,298	-0.02%
2022/08/12	0	0.00	2	38.10	38.05	-2	5,186	-0.04%
2022/08/11	5	38.88	5	37.90	37.90	0	5,185	0.00%
2022/08/10	2	38.10	0	0.00	38.25	2	5,096	0.04%
2022/08/09	0	0.00	1	37.95	37.95	-1	5,102	-0.02%
2022/08/05	0	0.00	3	37.43	37.60	-3	5,162	-0.06%
2022/08/04	1	35.05	0	0.00	35.95	1	5,183	0.02%
2022/08/03	0	0.00	4	35.85	36.05	-4	5,170	-0.08%
2022/08/02	13	36.55	8	36.40	36.50	5	5,192	0.10%
2022/08/01	0	0.00	6	38.13	38.35	-6	5,145	-0.12%
2022/07/28	3	36.68	1	36.65	36.60	2	5,127	0.04%
2022/07/26	1	36.05	0	0.00	36.15	1	5,173	0.02%
2022/07/22	8	37.36	4	37.54	36.80	4	5,224	0.08%
2022/07/21	0	0.00	4	37.25	37.35	-4	5,315	-0.08%
2022/07/19	0	0.00	2	36.50	35.95	-2	5,357	-0.04%
2022/07/15	3	36.30	5	36.20	36.00	-2	5,369	-0.04%
2022/07/14	3	33.30	15	36.24	36.30	-12	5,204	-0.23%
2022/07/11	2	34.03	1	34.05	33.95	1	5,214	0.02%
2022/07/08	0	0.00	1	33.50	33.60	-1	5,283	-0.02%
2022/07/05	1	31.60	1	31.95	31.95	0	5,373	0.00%
2022/07/04	1	32.10	5	31.85	31.00	-4	5,410	-0.07%
2022/06/29	1	35.90	1	35.50	35.90	0	5,690	0.00%
2022/06/28	2	36.78	1	36.85	36.80	1	5,901	0.02%
2022/06/27	0	0.00	1	37.80	37.80	-1	6,692	-0.01%
2022/06/23	12	36.13	2	36.63	35.95	10	7,501	0.13%
2022/06/22	2	36.45	1	36.35	35.60	1	8,370	0.01%
2022/06/17	0	0.00	3	36.92	36.95	-3	9,504	-0.03%
2022/06/16	4	38.24	15	37.92	37.40	-11	9,509	-0.12%
2022/06/14	0	0.00	1	39.10	39.10	-1	9,575	-0.01%
2022/06/13	3	38.83	0	0.00	38.80	3	9,597	0.03%
2022/06/10	5	39.80	2	40.05	40.00	3	9,611	0.03%
2022/06/09	0	0.00	1	40.50	40.60	-1	9,630	-0.01%
2022/06/08	20	41.21	14	41.81	41.25	6	9,651	0.06%
2022/06/07	1	40.50	1	40.80	40.30	0	9,377	0.00%
2022/06/06	2	39.40	0	0.00	39.15	2	9,352	0.02%
2022/06/02	10	40.20	0	0.00	40.00	10	9,466	0.11%
2022/06/01	1	41.10	7	41.16	40.75	-6	9,549	-0.06%
2022/05/30	1	38.90	5	39.45	39.15	-4	9,594	-0.04%
2022/05/27	28	39.00	23	38.29	38.10	5	9,640	0.05%
2022/05/20	1	38.50	3	38.45	38.35	-2	10,206	-0.02%
2022/05/18	7	38.57	2	38.53	38.40	5	10,582	0.05%
2022/05/17	0	0.00	1	38.10	38.10	-1	11,380	-0.01%
2022/05/16	6	37.90	0	0.00	37.35	6	11,789	0.05%
2022/05/13	3	36.37	1	36.85	36.75	2	11,807	0.02%
2022/05/12	1	36.20	1	35.75	35.00	0	11,857	0.00%
2022/05/11	1	37.75	1	37.50	37.30	0	11,831	0.00%
2022/05/10	1	37.95	1	38.15	38.25	0	11,976	0.00%
2022/05/04	3	40.40	0	0.00	40.55	3	12,324	0.02%
2022/05/03	0	0.00	2	39.40	39.70	-2	12,455	-0.02%
2022/04/28	0	0.00	3	39.00	38.70	-3	12,814	-0.02%
2022/04/27	2	38.68	1	38.65	38.65	1	12,841	0.01%
2022/04/25	3	41.22	0	0.00	40.95	3	12,852	0.02%
2022/04/21	1	43.20	0	0.00	43.60	1	13,093	0.01%
2022/04/18	0	0.00	5	42.50	42.35	-5	13,793	-0.04%
2022/04/15	1	44.35	0	0.00	43.80	1	13,993	0.01%
2022/04/14	4	45.55	4	45.18	45.10	0	14,415	0.00%
2022/04/13	4	44.48	3	44.72	44.50	1	14,620	0.01%
2022/04/07	1	46.90	3	47.50	45.20	-2	16,675	-0.01%
2022/04/06	0	0.00	6	47.65	47.15	-6	16,890	-0.04%
2022/04/01	2	46.08	0	0.00	46.10	2	17,214	0.01%
2022/03/31	6	47.38	4	48.25	46.80	2	18,222	0.01%
2022/03/30	12	48.58	10	48.77	48.25	2	19,103	0.01%
2022/03/29	1	47.00	5	48.17	46.95	-4	21,757	-0.02%
2022/03/28	1	48.05	0	0.00	47.60	1	22,374	0.00%
2022/03/25	113	47.99	142	47.67	47.65	-29	22,255	-0.13%	大買/大賣/
2022/03/24	95	47.43	107.4	47.38	45.90	-12.4	21,832	-0.06%	大賣/
2022/03/23	42	45.75	6	44.93	45.75	36	21,678	0.17%
2022/03/21	1	43.40	1	42.70	42.65	0	24,311	0.00%
2022/03/18	3	42.90	1	42.30	43.30	2	25,021	0.01%
2022/03/16	0	0.00	5	42.38	41.40	-5	26,305	-0.02%
2022/03/14	7	42.28	2	42.83	43.15	5	26,570	0.02%
2022/03/11	0	0.00	0.1	42.20	42.10	-0.1	27,074	0.00%
2022/03/09	0.1	42.70	0	0.00	42.65	0.1	27,036	0.00%
2022/03/08	0	0.00	1	42.50	41.75	-1	27,012	0.00%
2022/03/07	2	43.63	1	44.00	43.00	1	26,897	0.00%
2022/03/04	5	45.97	3	46.93	45.50	2	26,779	0.01%
2022/03/03	1	47.05	2	47.90	46.55	-1	26,680	0.00%
2022/03/02	3	46.60	1	46.95	46.90	2	26,600	0.01%
2022/03/01	1	46.50	4	46.74	46.85	-3	26,662	-0.01%
2022/02/25	7	44.84	7	45.38	44.80	0	26,695	0.00%
2022/02/24	4	44.95	1	45.40	44.05	3	26,666	0.01%
2022/02/22	6.2	46.26	8	46.63	45.40	-1.8	26,548	-0.01%
2022/02/21	0	0.00	1	47.85	47.75	-1	26,443	0.00%
2022/02/18	14	46.65	8	46.74	47.95	6	26,335	0.02%
2022/02/17	5.2	48.11	4	48.39	46.70	1.2	26,355	0.00%
2022/02/16	9	47.28	17	46.94	48.15	-8	25,774	-0.03%
2022/02/15	1	43.80	3	44.40	43.80	-2	25,474	-0.01%
2022/02/14	2	44.33	0	0.00	43.50	2	25,529	0.01%
2022/02/11	0	0.00	1	45.70	45.70	-1	25,612	0.00%
2022/02/10	5	45.15	5	45.83	45.20	0	25,949	0.00%
2022/02/09	1	45.15	0	0.00	45.20	1	25,870	0.00%
2022/02/08	2	44.33	3	43.98	44.95	-1	25,855	0.00%
2022/02/07	2	42.85	0	0.00	43.90	2	25,760	0.01%
2022/01/24	2	42.25	0	0.00	42.80	2	26,203	0.01%
2022/01/21	1	42.60	0	0.00	42.55	1	26,324	0.00%
2022/01/20	0	0.00	4	44.49	44.45	-4	26,539	-0.02%
2022/01/19	3	44.80	3	44.93	44.80	0	27,174	0.00%
2022/01/18	8	45.26	3	45.93	44.80	5	27,675	0.02%
2022/01/17	11	44.79	12	45.41	45.60	-1	27,640	0.00%
2022/01/14	11	45.05	3	45.52	44.15	8	27,650	0.03%
2022/01/13	3	45.57	2	46.02	45.65	1	27,830	0.00%
2022/01/12	5	46.51	2	46.58	46.00	3	28,004	0.01%
2022/01/11	9	47.58	4	47.75	46.50	5	27,968	0.02%
2022/01/10	5	47.86	4	48.35	48.70	1	27,612	0.00%
2022/01/07	12	48.86	10	48.91	47.75	2	27,341	0.01%
2022/01/06	14	50.04	18	50.09	49.60	-4	26,889	-0.01%
2022/01/05	24	51.36	10	51.12	50.40	14	26,623	0.05%
2022/01/04	43	51.33	44	51.78	52.10	-1	26,245	0.00%
2022/01/03	13	50.03	17	50.63	50.70	-4	25,790	-0.02%
2021/12/30	81	51.57	72	51.67	50.30	9	25,335	0.04%
2021/12/29	3	50.80	5	50.30	50.60	-2	24,493	-0.01%
2021/12/28	2	50.30	35	50.29	50.00	-33	24,195	-0.14%
2021/12/27	123	51.15	104	51.18	51.70	19	23,728	0.08%	大買/大賣/
2021/12/24	14	50.19	12	50.30	49.40	2	22,652	0.01%
2021/12/23	281.3	49.67	276	49.83	49.90	5.3	21,538	0.02%	大買/大賣/
2021/12/22	7	45.27	7	45.89	47.35	0	18,101	0.00%
2021/12/21	3	43.47	3.1	43.14	43.05	-0.1	17,170	0.00%
2021/12/20	5	45.40	3	45.07	45.15	2	16,748	0.01%
2021/12/16	2	45.58	7	46.18	46.25	-5	15,573	-0.03%
2021/12/15	2	42.78	13	43.38	43.80	-11	13,999	-0.08%
2021/12/14	9	40.04	2	39.83	40.80	7	12,584	0.06%
2021/12/13	0	0.00	19.1	40.85	42.25	-19.1	11,852	-0.16%
2021/12/10	3	38.97	5.1	40.54	38.45	-2.1	10,891	-0.02%
2021/12/09	0	0.00	2	38.35	38.30	-2	10,460	-0.02%
2021/12/08	0	0.00	0.1	39.10	38.20	-0.1	10,373	0.00%
2021/12/07	1.1	38.24	38	39.06	39.10	-36.9	10,132	-0.36%
2021/12/06	2	36.85	0	0.00	37.20	2	9,605	0.02%
2021/12/02	0	36.15	0	0.00	35.65	0	9,638	0.00%
2021/12/01	3	36.25	0	0.00	36.45	3	9,665	0.03%
2021/11/29	2.5	35.67	0	0.00	35.45	2.5	9,748	0.03%
2021/11/26	8.1	36.36	0	0.00	35.75	8.1	9,817	0.08%
2021/11/25	7	37.45	3	38.45	37.10	4	9,738	0.04%
2021/11/24	6	37.41	9	37.13	38.05	-3	9,614	-0.03%
2021/11/23	8	37.76	10	37.91	36.85	-2	9,542	-0.02%
2021/11/22	5	37.74	0	0.00	37.70	5	9,567	0.05%
2021/11/19	5	37.65	4	38.10	37.35	1	9,684	0.01%
2021/11/18	5.1	37.69	3	38.15	37.55	2.1	9,701	0.02%
2021/11/17	2	37.78	1	37.25	37.15	1	9,687	0.01%
2021/11/16	6	38.18	8	38.60	37.30	-2	9,737	-0.02%
2021/11/15	8	38.16	7	38.38	38.40	1	9,596	0.01%
2021/11/12	2	37.15	2	37.50	37.20	0	9,510	0.00%
2021/11/11	4	37.20	4	37.68	36.55	0	9,519	0.00%
2021/11/10	7	37.71	7	38.14	37.30	0	9,529	0.00%
2021/11/09	9	37.01	11	37.23	37.70	-2	9,481	-0.02%
2021/11/08	9	35.26	4	35.19	35.50	5	9,209	0.05%
2021/11/05	7	34.66	2	34.93	34.40	5	9,380	0.05%
2021/11/04	13	35.67	11	35.19	35.25	2	9,424	0.02%
2021/11/03	12	35.66	10	35.47	35.20	2	9,455	0.02%
2021/11/02	4	36.78	6	36.52	35.45	-2	9,494	-0.02%
2021/11/01	2	37.10	2	37.15	36.80	0	9,020	0.00%
2021/10/29	15	37.03	7	36.96	36.80	8	8,881	0.09%
2021/10/28	54	37.22	58	36.99	36.30	-4	8,571	-0.05%
2021/10/27	22	36.63	15	36.60	36.30	7	8,202	0.09%
2021/10/26	12	36.22	8	36.72	37.25	4	7,558	0.05%
2021/10/25	1	34.01	5	34.50	33.90	-4	7,035	-0.06%
2021/10/22	2	35.20	24	35.10	34.80	-22	7,167	-0.31%
2021/10/21	9	34.92	0	0.00	35.30	9	7,157	0.13%
2021/10/20	5	32.75	5	35.08	35.30	0	7,123	0.00%
2021/10/19	2	33.13	6	33.21	33.00	-4	6,882	-0.06%
2021/10/18	3	31.70	3	32.37	32.20	0	6,882	0.00%
2021/10/15	5	31.40	0	0.00	31.85	5	7,015	0.07%
2021/10/14	0	0.00	2	30.85	30.85	-2	7,241	-0.03%
2021/10/13	0	0.00	10	31.25	29.90	-10	7,365	-0.14%
2021/10/08	5	32.14	5	31.40	31.30	0	7,645	0.00%
2021/10/04	0	0.00	5	30.14	29.00	-5	9,871	-0.05%
2021/09/30	0	0.00	5	31.82	32.15	-5	11,451	-0.04%
2021/09/27	10.1	33.20	1	33.45	33.25	9.1	12,598	0.07%
2021/09/23	2	32.00	0	0.00	32.05	2	13,219	0.02%
2021/09/22	10	30.20	0	0.00	31.50	10	13,700	0.07%
2021/09/09	5	32.65	4	32.60	33.00	1	17,150	0.01%
2021/09/07	3	33.40	1	32.60	33.45	2	17,836	0.01%
2021/09/06	2.1	34.70	0	0.00	33.45	2.1	18,298	0.01%
2021/09/02	1	34.81	0	0.00	34.45	1	18,386	0.01%
2021/09/01	5	35.90	0	0.00	35.80	5	18,456	0.03%
2021/08/31	3	35.95	0	0.00	35.95	3	18,438	0.02%
2021/08/27	7	36.57	5	36.55	35.65	2	18,817	0.01%
2021/08/26	10	35.93	0.1	36.30	36.85	10	19,040	0.05%
2021/08/25	5	36.42	0	0.00	36.10	5	19,122	0.03%
2021/08/24	21	34.28	2	35.20	34.25	19	19,301	0.10%
2021/08/23	2	34.80	0	0.00	34.90	2	19,627	0.01%
2021/08/20	1	33.80	0	0.00	34.05	1	19,925	0.01%
2021/08/19	10.1	33.90	2	33.40	32.50	8.1	20,009	0.04%
2021/08/18	1	31.50	11	31.42	34.45	-10	20,301	-0.05%
2021/08/17	1	32.15	5	32.20	31.80	-4	20,427	-0.02%
2021/08/16	0	36.05	1	35.30	34.10	-1	20,432	0.00%
2021/08/13	6	37.05	15	36.52	35.80	-9	20,452	-0.04%
2021/08/11	15	38.44	21	38.14	38.95	-6	20,594	-0.03%
2021/08/10	1	37.50	1	37.55	37.65	0	20,667	0.00%
2021/08/09	7	37.74	4	38.25	37.05	3	20,854	0.01%
2021/08/06	1	37.40	5	38.06	37.60	-4	21,081	-0.02%
2021/08/05	3	36.83	0	0.00	36.60	3	21,273	0.01%
2021/08/04	2	37.80	0	0.00	37.45	2	21,764	0.01%
2021/08/02	6	37.61	0	0.00	38.00	6	22,273	0.03%
2021/07/30	0	0.00	2	38.15	37.90	-2	22,477	-0.01%
2021/07/29	5	38.25	2	38.50	38.40	3	22,689	0.01%
2021/07/28	17	38.11	7	37.88	38.10	10	22,900	0.04%
2021/07/27	7	40.10	15	39.93	39.65	-8	23,195	-0.03%
2021/07/26	2	40.88	5.1	41.34	41.60	-3.1	23,492	-0.01%
2021/07/23	1	39.70	1	40.10	40.05	0	24,314	0.00%
2021/07/22	1	39.20	2	39.00	38.90	-1	24,927	0.00%
2021/07/21	6	38.43	3	38.73	37.75	3	25,844	0.01%
2021/07/20	4.2	38.14	10	38.55	37.75	-5.9	25,772	-0.02%
2021/07/19	5	40.16	6	40.36	39.80	-1	25,664	0.00%
2021/07/16	2	40.73	1	41.40	40.50	1	25,559	0.00%
2021/07/15	3	40.77	23	40.78	40.90	-20	25,443	-0.08%
2021/07/14	3	40.87	2	41.75	40.45	1	25,327	0.00%
2021/07/13	56	43.77	38.1	44.44	41.35	18	25,095	0.07%
2021/07/12	86.1	42.62	78	42.80	43.15	8	24,316	0.03%
2021/07/09	81.2	42.81	81	42.97	41.20	0.1	23,498	0.00%
2021/07/08	41	42.36	43	42.09	42.40	-2	22,982	-0.01%
2021/07/07	48	41.01	14	41.37	40.80	34	22,452	0.15%
2021/07/06	0	0.00	5	42.64	43.00	-5	21,586	-0.02%
2021/07/05	69	38.75	51	38.49	39.10	18	21,259	0.08%
2021/07/02	1	38.10	5	37.93	37.60	-4	21,926	-0.02%
2021/07/01	3.1	37.77	1	38.60	36.90	2.1	21,974	0.01%
2021/06/30	5	38.40	5	38.46	38.15	0	21,976	0.00%
2021/06/29	6	38.34	6	38.88	37.25	0	21,852	0.00%
2021/06/28	90	40.38	78	40.81	39.75	12	21,547	0.06%
2021/06/25	4	36.90	14.1	39.08	39.80	-10.1	20,099	-0.05%
2021/06/24	6	36.11	4	36.44	36.20	2	19,674	0.01%
2021/06/23	3	34.25	26	34.56	35.80	-23	19,435	-0.12%
2021/06/22	9	34.01	16	34.03	33.40	-7	19,356	-0.04%
2021/06/21	15	35.07	7	34.75	34.05	8	19,369	0.04%
2021/06/18	13.1	36.83	21	36.31	35.85	-7.9	19,561	-0.04%
2021/06/17	9	35.67	7	36.05	36.30	2	21,100	0.01%
2021/06/16	12	36.15	6	36.46	35.25	6	22,480	0.03%
2021/06/15	6	33.82	29.1	35.93	36.55	-23.1	23,594	-0.10%
2021/06/11	10	33.59	14	34.03	33.25	-4	24,009	-0.02%
2021/06/10	17	33.48	14	33.89	33.20	3	24,903	0.01%
2021/06/09	14.1	34.07	10	34.50	33.25	4.1	25,010	0.02%
2021/06/08	9	34.52	8	34.84	34.75	1	24,966	0.00%
2021/06/07	23	35.04	21	34.67	34.30	2	24,939	0.01%
2021/06/04	4	36.15	11	36.10	36.10	-7	24,757	-0.03%
2021/06/03	19	36.82	12	36.70	36.20	7	24,630	0.03%
2021/06/02	8	35.83	1	36.00	35.40	7	24,417	0.03%
2021/06/01	7	36.90	7	36.95	36.70	0	24,292	0.00%
2021/05/31	1	36.20	2	37.00	36.40	-1	24,079	0.00%
2021/05/28	2	31.40	7	32.54	33.80	-5	24,205	-0.02%
2021/05/27	5	30.94	6	31.00	30.75	-1	24,751	0.00%
2021/05/26	1	31.20	0	30.40	30.40	1	24,713	0.00%
2021/05/25	0	0.00	1	31.15	31.15	-1	24,380	0.00%
2021/05/24	3	28.17	3	28.53	28.35	0	24,247	0.00%
2021/05/21	0.1	28.10	0	0.00	27.90	0.1	24,179	0.00%
2021/05/20	2	27.60	0	0.00	26.65	2	24,303	0.01%
2021/05/19	1	27.55	1	28.00	27.65	0	24,174	0.00%
2021/05/18	2	27.08	0	0.00	28.15	2	24,050	0.01%
2021/05/14	3	29.48	0	0.00	28.40	3	23,502	0.01%
2021/05/13	6	29.95	4	29.75	29.85	2	23,224	0.01%
2021/05/12	0	0.00	4	30.86	30.40	-4	22,926	-0.02%
2021/05/11	12	33.92	18	33.13	32.10	-6	22,378	-0.03%
2021/05/10	23	36.00	8	36.66	35.30	15	22,094	0.07%
2021/05/07	15	35.45	16	35.08	36.95	-1	21,966	0.00%
2021/05/06	25	34.92	21	34.82	34.30	4	21,867	0.02%
2021/05/05	3	37.13	0	0.00	34.45	3	21,673	0.01%
2021/05/04	9	38.52	0	0.00	36.10	9	21,592	0.04%
2021/05/03	18	40.09	8	40.92	38.70	10	21,235	0.05%
2021/04/29	30	45.86	17	46.16	42.95	13	20,791	0.06%
2021/04/28	4	43.06	13	44.07	45.10	-9	19,829	-0.05%
2021/04/27	35	42.15	34	41.59	41.00	1	19,229	0.01%
2021/04/26	1	39.90	0	0.00	39.90	1	18,422	0.01%
2021/04/23	2	35.10	3	35.97	36.30	-1	18,508	-0.01%
2021/04/21	5	34.15	0	0.00	34.40	5	18,814	0.03%
2021/04/12	0	0.00	10	34.90	38.00	-10	20,566	-0.05%
2021/04/09	1	37.80	10	37.80	37.80	-9	20,758	-0.04%
2021/04/08	22	41.66	34	42.02	41.95	-12	20,895	-0.06%
2021/04/07	3	38.10	2	37.95	38.90	1	19,783	0.01%
2021/04/06	2	34.93	21	34.02	35.40	-19	19,602	-0.10%
2021/04/01	0	0.00	4	30.60	32.20	-4	19,483	-0.02%
2021/03/31	2	28.75	2	29.53	29.30	0	19,341	0.00%
2021/03/30	4	29.21	10	28.68	29.30	-6	19,307	-0.03%
2021/03/29	0	0.00	1	26.80	26.95	-1	19,141	-0.01%
2021/03/26	10	26.25	2	26.05	26.20	8	19,240	0.04%
2021/03/25	8	26.09	15	26.40	25.75	-7	19,364	-0.04%
2021/03/24	19	24.38	23	25.08	25.30	-4	20,185	-0.02%
2021/03/23	13	24.43	14	24.40	24.45	-1	20,830	0.00%
2021/03/22	202	26.47	156	26.54	26.00	46	20,580	0.22%	大買/大賣/
2021/03/19	73	24.46	63	24.64	25.55	10	19,048	0.05%
2021/03/18	49	22.45	37	22.65	23.25	12	17,938	0.07%
2021/03/17	2	20.28	4	20.94	21.15	-2	16,444	-0.01%
2021/03/16	14	19.07	15	19.27	19.25	-1	15,750	-0.01%
2021/03/15	0	18.55	18	18.49	18.50	-18	14,969	-0.12%
2021/03/11	0	0.00	10	17.35	17.70	-10	15,623	-0.06%
2021/03/10	3	17.25	7	17.21	17.00	-4	15,916	-0.03%
2021/03/09	12	16.58	9	16.68	17.10	3	16,439	0.02%
2021/03/08	13	17.22	3	16.70	16.80	10	17,152	0.06%
2021/03/05	0	0.00	6	17.35	17.30	-6	17,645	-0.03%
2021/03/04	9	17.32	4	17.36	17.35	5	17,670	0.03%
2021/03/03	18	17.96	3	18.17	17.80	15	17,605	0.09%
2021/03/02	1	18.90	6.5	19.51	19.45	-5.5	17,445	-0.03%
2021/02/25	1	17.75	2	17.80	17.55	-1	16,460	-0.01%
2021/02/24	6	17.80	0	0.00	17.50	6	16,430	0.04%
2021/02/22	0	0.00	16	17.83	17.70	-16	16,355	-0.10%
2021/02/19	14	16.91	19	17.12	17.25	-5	16,104	-0.03%
2021/02/18	20	16.88	12	16.88	16.85	8	16,065	0.05%
2021/02/17	11	16.60	11	16.56	16.60	0	15,983	0.00%
2021/02/04	1	16.00	1	16.20	16.10	0	16,037	0.00%
2021/02/03	5	16.30	5	16.40	16.10	0	16,018	0.00%
2021/02/02	5	16.40	5	16.20	16.15	0	16,054	0.00%
2021/02/01	4	16.50	4	16.75	16.20	0	16,069	0.00%
2021/01/29	13	17.27	9	17.42	16.50	4	16,124	0.02%
2021/01/28	16	16.88	17	16.91	17.05	-1	16,239	-0.01%
2021/01/27	8	16.43	20	16.63	16.65	-12	16,178	-0.07%
2021/01/26	10	16.59	13	16.67	16.25	-3	16,403	-0.02%
2021/01/25	26	15.85	15	15.99	15.95	11	16,194	0.07%
2021/01/22	19	16.01	11	16.03	15.95	8	16,058	0.05%
2021/01/21	12	16.62	14	16.72	15.90	-2	16,017	-0.01%
2021/01/20	23	17.15	17	16.97	16.40	6	15,875	0.04%
2021/01/19	16	17.37	15	17.40	17.55	1	15,684	0.01%
2021/01/18	21	17.23	24	17.32	17.20	-3	15,497	-0.02%
2021/01/15	32	18.30	34	17.55	17.80	-2	15,367	-0.01%
2021/01/14	12	17.95	15	17.91	18.25	-3	15,141	-0.02%
2021/01/13	15	17.55	9	17.67	17.45	6	14,972	0.04%
2021/01/12	28	17.83	16	17.94	17.10	12	14,844	0.08%
2021/01/11	7	17.61	28	17.72	18.25	-21	14,511	-0.14%
2021/01/08	2	16.90	4	16.88	16.75	-2	14,277	-0.01%
2021/01/07	19	16.41	16	16.45	16.70	3	14,733	0.02%
2021/01/06	14	16.51	5	16.26	16.00	9	14,688	0.06%
2021/01/05	8	16.74	7	16.76	16.55	1	14,508	0.01%
2021/01/04	46	16.85	42	16.93	16.95	4	14,338	0.03%
2020/12/31	0	0.00	7	16.45	16.30	-7	13,928	-0.05%
2020/12/30	4	16.21	5	16.23	16.15	-1	13,640	-0.01%
2020/12/29	9	16.22	26	16.29	16.15	-17	13,589	-0.13%
2020/12/28	15	16.28	17	16.14	16.15	-2	13,565	-0.01%
2020/12/25	8	16.41	8	16.63	16.50	0	13,417	0.00%
2020/12/24	10	16.10	18	16.46	16.30	-8	13,307	-0.06%
2020/12/23	16	15.73	66	15.89	15.85	-50	13,152	-0.38%
2020/12/22	20	16.41	1	16.40	15.70	19	13,100	0.15%
2020/12/21	28	16.69	14	16.98	16.55	14	12,998	0.11%
2020/12/18	4	17.14	5	17.06	16.70	-1	13,098	-0.01%
2020/12/17	52	17.24	19	16.50	17.35	33	12,820	0.26%
2020/12/16	10	15.96	10	16.13	15.80	0	12,522	0.00%
2020/12/15	19	16.06	4	15.94	15.80	15	12,475	0.12%
2020/12/14	1	15.90	23	16.24	16.20	-22	12,329	-0.18%
2020/12/10	1	15.70	30	15.67	15.45	-29	11,707	-0.25%
2020/12/09	6	15.62	10	15.58	15.35	-4	11,550	-0.03%
2020/12/08	21	15.84	27	15.96	15.80	-6	11,360	-0.05%
2020/12/07	33	15.57	23	15.42	16.00	10	11,045	0.09%
2020/12/04	10	15.46	12	15.37	15.50	-2	10,384	-0.02%
2020/12/03	34	15.46	30	15.43	15.15	4	10,014	0.04%
2020/12/02	2	14.30	0	0.00	14.60	2	9,500	0.02%
2020/12/01	12	13.49	81	13.89	14.20	-69	8,759	-0.79%
2020/11/30	0	0.00	50	12.65	12.95	-50	8,208	-0.61%
2020/11/27	0	0.00	10	12.40	12.60	-10	8,177	-0.12%
2020/11/26	2	12.40	20	12.40	12.35	-18	8,290	-0.22%
2020/11/25	10	12.25	10	12.00	12.00	0	7,863	0.00%
2020/11/24	0	0.00	10	12.00	11.90	-10	7,777	-0.13%
2020/11/23	2	11.80	0	0.00	11.90	2	7,737	0.03%
2020/11/20	14	11.85	0	0.00	11.85	14	7,713	0.18%
2020/11/19	70	11.94	17	11.94	11.95	53	7,714	0.69%
2020/11/18	0	0.00	1	11.65	11.50	-1	7,661	-0.01%
2020/11/17	10	11.60	10	11.70	11.70	0	7,784	0.00%
2020/11/16	20	11.53	0	0.00	11.35	20	7,756	0.26%
2020/11/12	3	11.62	2	11.25	11.40	1	7,793	0.01%
2020/11/11	0	0.00	13	11.89	12.00	-13	7,663	-0.17%
2020/11/10	8	11.86	0	0.00	11.60	8	7,638	0.10%
2020/11/06	0	0.00	3	12.20	12.15	-3	7,633	-0.04%
2020/11/05	32	12.52	20	12.30	12.40	12	7,524	0.16%
2020/11/04	0	0.00	10	12.15	12.15	-10	7,283	-0.14%
2020/11/03	32	12.35	13	12.28	12.05	19	7,167	0.27%
2020/10/30	0	0.00	11	11.70	11.70	-11	6,847	-0.16%
2020/10/27	5	12.00	0	0.00	11.85	5	6,709	0.07%
2020/10/23	10	12.05	20	12.10	12.00	-10	6,583	-0.15%
2020/10/20	10	11.95	20	12.08	12.20	-10	6,428	-0.16%
2020/10/19	0	0.00	21	12.16	12.25	-21	6,340	-0.33%
2020/10/16	73	12.08	20	12.20	11.50	53	6,182	0.86%
2020/10/15	3	12.32	33	12.25	12.40	-30	5,884	-0.51%
2020/10/14	22	11.06	20	11.25	11.30	2	5,207	0.04%
2020/10/13	5	10.40	5	10.36	10.40	0	5,081	0.00%
2020/10/08	0	0.00	1	10.65	10.45	-1	5,104	-0.02%
2020/10/07	11	10.50	11	10.60	10.55	0	5,218	0.00%
2020/10/06	10	10.40	2	10.33	10.40	8	5,482	0.15%
2020/10/05	1	10.40	5	10.20	10.40	-4	5,580	-0.07%
2020/09/30	5	9.95	0	0.00	10.05	5	5,524	0.09%
2020/09/29	5	10.00	0	0.00	10.05	5	5,539	0.09%
2020/09/28	0	0.00	12	10.08	10.20	-12	5,547	-0.22%
2020/09/25	0	0.00	5	10.10	9.73	-5	5,558	-0.09%
2020/09/24	16	10.00	2	10.15	9.90	14	5,572	0.25%
2020/09/23	7	11.10	0	0.00	10.50	7	5,481	0.13%
2020/09/22	26	11.88	25	12.16	11.50	1	5,275	0.02%
2020/09/21	12	11.63	13	11.96	12.00	-1	4,595	-0.02%
2020/09/18	10	11.00	10	10.81	10.95	0	4,053	0.00%
2020/09/17	15	10.85	0	0.00	10.50	15	3,951	0.38%
2020/09/15	0	0.00	10	10.40	10.15	-10	3,766	-0.27%
2020/09/14	10	10.20	0	0.00	10.10	10	3,746	0.27%
2020/09/08	0	0.00	10	10.35	10.00	-10	3,600	-0.28%
2020/09/07	10	10.40	10	10.50	10.15	0	3,584	0.00%
2020/09/03	0	0.00	12	10.09	10.10	-12	3,464	-0.35%
2020/09/02	3	10.03	3	10.00	10.05	0	3,440	0.00%
2020/08/31	0	0.00	2	9.75	9.74	-2	3,241	-0.06%
2020/08/28	2	9.75	2	9.96	9.61	0	3,232	0.00%
2020/08/24	2	9.96	10	9.80	9.75	-8	3,292	-0.24%
2020/08/21	10	9.70	8	9.75	9.86	2	3,349	0.06%
2020/08/20	2	9.20	10	9.00	9.03	-8	3,197	-0.25%
2020/08/18	10	9.67	0	0.00	9.59	10	3,095	0.32%
2020/08/17	0	0.00	19	9.47	9.42	-19	3,046	-0.62%
2020/08/14	0	0.00	3	9.32	9.32	-3	3,027	-0.10%
2020/08/13	8	9.38	0	0.00	9.26	8	3,027	0.26%
2020/08/12	12	9.53	2	9.62	9.47	10	2,993	0.33%
2020/08/05	2	9.32	0	0.00	9.29	2	2,857	0.07%
2020/07/30	0	0.00	2	8.88	8.96	-2	2,841	-0.07%
2020/07/21	20	9.89	0	0.00	9.20	20	2,765	0.72%
2020/07/14	5	9.67	2	9.99	9.51	3	2,461	0.12%
2020/07/13	4	9.98	3	10.00	10.00	1	2,334	0.04%
2020/07/06	4	9.31	0	0.00	9.23	4	1,816	0.22%
2020/07/03	2	9.03	0	0.00	9.44	2	1,763	0.11%
2020/07/01	12	8.50	15	8.86	9.10	-3	1,598	-0.19%
2020/06/30	0	0.00	2	8.63	8.63	-2	1,448	-0.14%
2020/06/29	2	7.78	0	0.00	7.85	2	1,339	0.15%
2020/06/18	0	0.00	2	8.13	8.07	-2	1,322	-0.15%
2020/06/15	2	7.68	0	0.00	7.69	2	1,361	0.15%
2020/06/11	2	7.98	0	0.00	7.90	2	1,374	0.15%
2020/06/09	3	8.23	2	8.25	8.19	1	1,376	0.07%
2020/06/08	2	8.08	2	8.12	8.54	0	1,319	0.00%
2020/06/02	2	7.78	2	7.76	7.75	0	1,177	0.00%
2020/05/29	2	7.70	0	0.00	7.50	2	1,105	0.18%
2020/05/28	0	0.00	5	7.64	7.86	-5	1,033	-0.48%
2020/05/06	0	0.00	2	7.11	7.06	-2	756	-0.26%
2020/05/04	5	7.05	0	0.00	7.07	5	760	0.66%
2020/04/29	2	7.06	5	7.22	7.20	-3	743	-0.40%
2020/04/17	0	0.00	4	7.01	6.93	-4	809	-0.49%
2020/04/15	4	6.80	0	0.00	6.96	4	783	0.51%
2020/04/01	0	0.00	2	5.92	5.93	-2	844	-0.24%
2020/03/31	0	5.80	0	0.00	5.82	0	857	0.00%
2020/03/24	0	0.00	3	5.45	5.42	-3	1,009	-0.30%
2020/02/27	0	0.00	2	8.27	8.20	-2	1,286	-0.16%
2020/01/15	0	0.00	1	9.80	9.84	-1	1,273	-0.08%
2020/01/13	6	9.41	0	0.00	9.40	6	1,205	0.50%
2020/01/03	3	9.97	0	0.00	9.90	3	1,139	0.26%
2019/12/23	4	10.35	0	0.00	10.10	4	994	0.40%
2019/12/05	2	10.05	2	10.15	9.98	0	820	0.00%
2019/12/04	0	0.00	1	9.71	9.92	-1	719	-0.14%
2019/12/02	1	9.40	0	0.00	9.43	1	685	0.15%
2019/11/27	0	0.00	2	9.65	9.65	-2	559	-0.36%
2019/11/26	5	9.49	3	9.39	9.46	2	516	0.39%
2019/11/20	0	0.00	2	9.00	9.04	-2	471	-0.42%
2019/11/15	0	0.00	1	9.10	9.04	-1	489	-0.20%
2019/11/12	0	0.00	4	8.79	8.97	-4	493	-0.81%
2019/11/11	2	8.60	0	0.00	8.47	2	480	0.42%
2019/11/01	2	8.63	0	0.00	8.65	2	497	0.40%
2019/10/28	1	8.80	0	0.00	8.81	1	532	0.19%
2019/10/23	0	0.00	3	9.06	8.96	-3	542	-0.55%
2019/10/22	0	0.00	10	8.80	8.82	-10	519	-1.93%
2019/10/17	0	0.00	2	8.82	8.84	-2	527	-0.38%
2019/10/07	0	0.00	1	8.60	8.46	-1	527	-0.19%
2019/10/02	3	8.50	0	0.00	8.56	3	534	0.56%
2019/09/27	2	8.55	0	0.00	8.51	2	540	0.37%
2019/09/26	2	8.86	0	0.00	8.69	2	543	0.37%
2019/09/25	6	8.90	0	0.00	8.86	6	540	1.11%
2019/09/24	5	9.10	0	0.00	9.05	5	535	0.93%
2019/09/23	0	0.00	10	9.23	9.18	-10	533	-1.88%
2019/09/06	0	0.00	2	9.04	9.01	-2	505	-0.40%
2019/08/26	1	8.75	0	0.00	8.74	1	518	0.19%
2019/08/23	0	0.00	5	8.96	9.03	-5	522	-0.96%
2019/08/19	0	0.00	2	8.55	8.71	-2	493	-0.40%
2019/08/07	0	0.00	3	8.20	8.19	-3	482	-0.62%
2019/08/05	2	8.51	0	0.00	8.40	2	501	0.40%
2019/08/02	13	8.64	0	0.00	8.62	13	505	2.57%
2019/07/31	0	0.00	5	8.91	8.72	-5	518	-0.96%
2019/07/11	2	9.20	0	0.00	9.24	2	587	0.34%
2019/07/09	3	9.18	0	0.00	9.19	3	637	0.47%
2019/06/21	0	0.00	5	9.43	9.42	-5	746	-0.67%
2019/06/12	0	0.00	5	9.10	9.07	-5	1,086	-0.46%
2019/06/06	1	8.91	0	0.00	8.90	1	1,292	0.08%
2019/05/21	5	8.96	0	0.00	9.01	5	1,801	0.28%
2019/05/20	2	8.94	0	0.00	8.96	2	1,808	0.11%
2019/05/14	0	0.00	2	9.01	9.24	-2	1,864	-0.11%
2019/05/13	2	9.54	0	0.00	9.40	2	1,860	0.11%
2019/05/08	2	10.00	0	0.00	10.10	2	1,834	0.11%
2019/05/06	3	10.10	0	0.00	10.05	3	1,866	0.16%
2019/04/29	1	10.30	0	0.00	10.15	1	1,868	0.05%
2019/04/26	0	0.00	1	10.50	10.45	-1	1,878	-0.05%
2019/04/24	1	10.60	0	0.00	10.50	1	1,876	0.05%
2019/04/17	0	0.00	1	11.10	10.90	-1	1,936	-0.05%
2019/04/01	2	10.30	0	0.00	10.35	2	1,846	0.11%
2019/03/22	5	10.90	0	0.00	10.75	5	2,028	0.25%
2019/03/20	1	10.90	0	0.00	10.85	1	2,014	0.05%
2019/03/11	0	0.00	1	11.95	11.85	-1	1,734	-0.06%
2019/03/08	1	11.85	0	0.00	12.00	1	1,706	0.06%
2019/03/06	0	0.00	60	11.30	11.45	-60	1,629	-3.68%
2019/03/05	60	11.45	5	11.40	11.30	55	1,589	3.46%
2019/02/26	0	0.00	1	10.70	10.65	-1	1,372	-0.07%
2019/02/22	0	0.00	1	10.80	10.70	-1	1,403	-0.07%
2019/01/15	0	0.00	1	10.35	10.25	-1	1,282	-0.08%
2019/01/09	1	10.35	0	0.00	10.30	1	1,191	0.08%
2018/12/27	0	0.00	1	10.35	10.20	-1	1,269	-0.08%
2018/12/26	0	0.00	1	10.35	10.20	-1	1,274	-0.08%
2018/12/25	1	10.25	0	0.00	10.25	1	1,275	0.08%
2018/12/24	1	10.80	0	0.00	10.55	1	1,267	0.08%
2018/12/21	0	0.00	1	10.00	10.15	-1	1,233	-0.08%
2018/12/20	1	10.00	0	0.00	10.15	1	1,220	0.08%
2018/12/17	7	10.83	7.3	11.18	11.10	-0.3	1,163	-0.03%
2018/12/12	0	0.00	10	10.70	10.70	-10	1,017	-0.98%
2018/12/10	1	10.00	0	0.00	10.40	1	934	0.11%
2018/12/04	10	10.20	0	0.00	10.20	10	845	1.18%
2018/11/26	0	0.00	1	9.59	9.61	-1	841	-0.12%
2018/11/22	0	0.00	1	9.67	9.58	-1	836	-0.12%
2018/11/19	0	0.00	10	9.03	9.11	-10	808	-1.24%
2018/11/16	9	8.84	7	9.07	8.81	2	863	0.23%
2018/11/09	10	8.61	0	0.00	8.51	10	917	1.09%
2018/10/31	0	0.00	7	8.24	8.22	-7	1,041	-0.67%
2018/10/29	0	0.00	8	8.06	8.03	-8	1,038	-0.77%
2018/10/26	0	0.00	5	7.89	7.85	-5	1,032	-0.48%
2018/10/25	3	7.90	0	0.00	7.77	3	1,033	0.29%
2018/10/24	0	0.00	3	8.50	8.54	-3	1,009	-0.30%
2018/10/09	10	9.70	0	0.00	9.60	10	972	1.03%
2018/10/05	2	9.90	0	0.00	9.89	2	965	0.21%
2018/10/04	2	10.10	0	0.00	10.20	2	941	0.21%
2018/09/20	2	10.30	0	0.00	10.25	2	974	0.21%
2018/09/12	0	0.00	3	10.35	10.35	-3	1,055	-0.28%
2018/09/10	3	10.15	0	0.00	10.10	3	1,114	0.27%
2018/09/07	2	10.48	0	0.00	10.35	2	1,112	0.18%
2018/09/06	1	10.60	0	0.00	10.75	1	1,110	0.09%
2018/08/24	0	0.00	20	11.55	11.50	-20	1,574	-1.27%
2018/08/21	20	11.40	0	0.00	11.40	20	1,502	1.33%
2018/08/09	0	0.00	2	11.20	11.30	-2	1,473	-0.14%
2018/07/27	2	10.85	0	0.00	10.65	2	1,550	0.13%
2018/07/20	0	0.00	2	10.95	10.90	-2	1,578	-0.13%
2018/07/18	0	0.00	1	10.60	10.60	-1	1,580	-0.06%
2018/07/17	3	10.50	0	0.00	10.40	3	1,582	0.19%
2018/07/13	0	0.00	3	10.75	10.70	-3	1,588	-0.19%
2018/07/09	0	0.00	3	10.40	10.25	-3	1,638	-0.18%
2018/07/06	3	10.00	2	10.05	10.20	1	1,643	0.06%
2018/07/05	3	10.40	0	0.00	10.20	3	1,703	0.18%
2018/07/04	3	10.67	2	10.70	10.55	1	1,708	0.06%
2018/06/13	1	11.85	2	11.85	11.55	-1	1,709	-0.06%
2018/06/11	0	0.00	4	11.50	11.45	-4	1,621	-0.25%
2018/06/07	4	11.60	3	11.00	11.75	1	1,481	0.07%
2018/06/04	2	10.50	0	0.00	10.55	2	1,357	0.15%
2018/06/01	0	0.00	10	10.42	10.60	-10	1,363	-0.73%
2018/05/31	3	10.15	0	0.00	10.05	3	1,325	0.23%
2018/05/30	2	10.10	0	0.00	10.05	2	1,328	0.15%
2018/05/28	0	0.00	2	10.40	10.20	-2	1,324	-0.15%
2018/05/22	3	10.00	0	0.00	10.00	3	1,403	0.21%
2018/05/21	0	0.00	3	10.20	10.15	-3	1,408	-0.21%
2018/05/14	3	10.60	0	0.00	10.10	3	1,446	0.21%
2018/05/08	0	0.00	3	10.85	10.85	-3	1,411	-0.21%
2018/04/24	0	0.00	4	10.80	10.70	-4	1,547	-0.26%
2018/04/19	3	11.45	0	0.00	11.40	3	1,561	0.19%
2018/04/16	2	11.75	1	11.75	11.60	1	1,633	0.06%
2018/04/11	11	12.30	0	0.00	12.20	11	1,777	0.62%
2018/04/09	0	0.00	3	12.05	12.00	-3	1,872	-0.16%
2018/03/31	2	11.65	0	0.00	11.60	2	1,950	0.10%
2018/03/28	0	0.00	2	11.85	11.70	-2	2,117	-0.09%
2018/03/26	2	11.80	5	11.80	11.75	-3	2,578	-0.12%
2018/03/23	1	11.60	1	11.60	11.65	0	2,675	0.00%
2018/03/22	2	11.90	0	0.00	11.85	2	2,722	0.07%
2018/03/20	0	0.00	13	12.20	12.20	-13	2,933	-0.44%
2018/03/12	2	12.73	0	0.00	12.70	2	3,344	0.06%
2018/03/09	1	12.90	0	0.00	12.90	1	3,342	0.03%
2018/03/08	0	0.00	1	13.30	13.10	-1	3,355	-0.03%
2018/03/07	0	0.00	2	13.00	12.75	-2	3,312	-0.06%
2018/03/05	1	12.85	0	0.00	12.65	1	3,683	0.03%
2018/03/02	10	12.80	0	14.30	12.85	10	3,726	0.27%
2018/02/27	2	13.10	0	0.00	12.90	2	3,731	0.05%
2018/02/26	2	13.30	5	13.15	13.25	-3	3,706	-0.08%
2018/02/23	5	12.85	0	0.00	12.80	5	3,688	0.14%
2018/01/23	0	0.00	6	13.30	13.25	-6	3,914	-0.15%
2018/01/22	11	13.25	10	13.25	13.25	1	3,927	0.03%
2018/01/19	0	0.00	21	13.60	13.50	-21	3,934	-0.53%
2018/01/18	5	13.58	0	0.00	13.50	5	3,936	0.13%
2018/01/10	0	0.00	19	13.57	13.45	-19	3,973	-0.48%
2018/01/08	5	14.08	0	0.00	13.75	5	4,234	0.12%
2018/01/05	14	14.44	1	14.50	14.45	13	4,151	0.31%
2018/01/04	1	14.55	0	0.00	14.60	1	4,111	0.02%
2018/01/03	54	14.23	0	0.00	14.10	54	4,052	1.33%
2018/01/02	0	0.00	2	14.35	14.25	-2	4,014	-0.05%