飛宏 (2457)-華南永昌-淡水券商分點個股進出

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－華南永昌-淡水券商分點個股進出

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-淡水券商分點個股進出
華南永昌-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	51.00	0	0.00	50.70	0.1	4,314	0.00%
2024/04/23	1	51.00	0	51.30	51.00	1	4,409	0.02%
2024/04/22	2	51.95	0	0.00	51.00	2	4,457	0.04%
2024/04/19	1	53.00	1	53.10	52.50	0	4,465	0.00%
2024/04/18	1	53.60	10	54.97	54.50	-9	4,481	-0.20%
2024/04/17	2	52.50	0	0.00	53.30	2	4,357	0.05%
2024/04/16	1	50.30	0	0.00	51.00	1	4,349	0.02%
2024/04/15	3	52.90	0	0.00	52.30	3	4,370	0.07%
2024/04/12	1	52.10	18.1	52.92	53.80	-17.1	4,423	-0.39%
2024/04/11	2	52.75	0	0.00	52.50	2	4,364	0.05%
2024/04/10	1	54.30	0	0.00	54.10	1	4,349	0.02%
2024/04/09	0	0.00	5	53.70	54.00	-5	4,362	-0.11%
2024/04/02	1	54.40	0	0.00	54.30	1	4,476	0.02%
2024/04/01	0	54.70	1	54.40	54.60	-1	4,509	-0.02%
2024/03/29	0	0.00	1	53.20	53.30	-1	4,529	-0.02%
2024/03/28	2.1	53.05	0	0.00	53.00	2.1	4,526	0.05%
2024/03/26	4	53.55	0	0.00	53.30	4	4,547	0.09%
2024/03/25	0	0.00	2	55.20	55.20	-2	4,531	-0.04%
2024/03/22	0	0.00	2	54.80	54.30	-2	4,573	-0.04%
2024/03/21	1	53.50	0	0.00	53.80	1	4,558	0.02%
2024/03/20	2	53.30	1	53.00	53.00	1	4,653	0.02%
2024/03/19	0	0.00	0.1	54.40	54.30	-0.1	4,634	0.00%
2024/03/12	2.2	56.58	2	56.95	56.40	0.2	4,881	0.00%
2024/03/11	0	56.10	0	0.00	56.30	0	4,964	0.00%
2024/03/08	1	57.00	1.2	57.90	55.90	-0.2	5,023	0.00%
2024/03/07	2	58.60	3	58.90	58.00	-1	5,013	-0.02%
2024/03/06	0	0.00	1	60.30	60.10	-1	4,997	-0.02%
2024/03/05	3	60.40	0	0.00	60.00	3	5,096	0.06%
2024/03/04	2	61.45	0	0.00	60.60	2	5,211	0.04%
2024/03/01	1	60.90	0	0.00	60.30	1	5,228	0.02%
2024/02/29	0	61.20	0	0.00	61.30	0	5,690	0.00%
2024/02/27	2	61.40	0	0.00	60.20	2	6,506	0.03%
2024/02/26	0	0.00	1	61.20	61.20	-1	6,952	-0.01%
2024/02/23	0	0.00	10	60.20	59.70	-10	6,907	-0.14%
2024/02/22	0	0.00	2	61.40	61.30	-2	6,865	-0.03%
2024/02/21	0	0.00	2	62.10	61.50	-2	6,858	-0.03%
2024/02/20	4	62.05	2	61.85	61.80	2	6,946	0.03%
2024/02/19	26	62.25	2.2	61.48	62.30	23.9	6,809	0.35%
2024/02/16	0	0.00	0.5	58.60	58.70	-0.5	6,414	-0.01%
2024/02/15	0.5	56.10	4	55.93	56.20	-3.5	6,380	-0.05%
2024/02/05	7	56.37	2	56.10	56.10	5	6,399	0.08%
2024/02/01	0.1	56.80	2	57.00	57.20	-1.9	6,381	-0.03%
2024/01/30	3.2	58.48	5.5	57.97	57.80	-2.3	6,392	-0.04%
2024/01/29	0	0.00	2	58.60	58.80	-2	6,439	-0.03%
2024/01/26	1	58.10	0	0.00	56.90	1	6,422	0.02%
2024/01/25	6	58.55	0	0.00	58.00	6	6,482	0.09%
2024/01/24	1	58.10	0	0.00	58.60	1	6,668	0.01%
2024/01/23	0	0.00	1	57.70	57.30	-1	6,673	-0.01%
2024/01/18	1	55.00	0	0.00	56.00	1	6,766	0.01%
2024/01/17	1	56.40	3	57.37	55.30	-2	6,908	-0.03%
2024/01/16	2	57.90	1	57.40	57.60	1	7,033	0.01%
2024/01/12	1	58.00	1	57.10	56.90	0	7,196	0.00%
2024/01/11	0	0.00	2	56.90	57.10	-2	7,181	-0.03%
2024/01/10	1	55.40	0	0.00	55.00	1	7,209	0.01%
2024/01/09	4	56.65	0	0.00	56.50	4	7,231	0.06%
2024/01/05	1	59.40	2	59.00	58.30	-1	7,144	-0.01%
2024/01/02	1	60.20	4	59.90	59.30	-3	7,150	-0.04%
2023/12/29	1	58.90	1	58.90	58.90	0	7,180	0.00%
2023/12/28	1	59.00	2	59.00	59.00	-1	7,194	-0.01%
2023/12/27	3.5	58.40	0	0.00	58.40	3.5	7,222	0.05%
2023/12/22	0	0.00	3	56.53	56.40	-3	7,282	-0.04%
2023/12/21	0	0.00	2	56.60	56.60	-2	7,287	-0.03%
2023/12/18	1	59.20	1	59.00	59.00	0	7,300	0.00%
2023/12/15	2	59.65	1	60.10	59.10	1	7,317	0.01%
2023/12/14	3	58.60	0	0.00	58.20	3	7,234	0.04%
2023/12/13	2	58.20	0	0.00	58.30	2	7,219	0.03%
2023/12/11	2	59.60	0	0.00	59.60	2	7,208	0.03%
2023/12/08	1	60.90	3	60.43	61.00	-2	7,155	-0.03%
2023/12/06	5	62.92	4.2	61.70	61.60	0.8	7,150	0.01%
2023/12/05	0	0.00	11	62.22	62.80	-11	7,114	-0.15%
2023/12/04	1	63.40	1	61.80	61.80	0	7,125	0.00%
2023/11/30	2	62.70	0	0.00	62.20	2	7,390	0.03%
2023/11/29	1	63.20	50	64.00	63.50	-49	7,352	-0.67%
2023/11/28	9	62.82	10	63.00	62.80	-1	7,299	-0.01%
2023/11/27	66.1	62.84	37.2	64.91	62.90	28.9	7,315	0.40%
2023/11/24	13	63.10	29.4	64.37	63.20	-16.4	6,905	-0.24%
2023/11/21	1	57.70	3	57.33	57.20	-2	5,725	-0.03%
2023/11/20	6	56.73	7	57.47	56.70	-1	5,793	-0.02%
2023/11/17	8	56.88	4	56.38	56.20	4	5,768	0.07%
2023/11/16	1	56.40	10	55.98	56.40	-9	5,691	-0.16%
2023/11/15	0	0.00	9	55.00	54.60	-9	5,899	-0.15%
2023/11/14	0	0.00	5	54.70	54.80	-5	6,212	-0.08%
2023/11/10	0	0.00	0.6	53.00	52.50	-0.6	6,380	-0.01%
2023/11/09	1	53.40	11	53.33	53.20	-10	6,463	-0.15%
2023/11/07	0	0.00	1	54.50	54.20	-1	6,689	-0.01%
2023/11/06	11	54.83	9	55.00	54.90	2	6,783	0.03%
2023/11/03	6	53.30	8	53.50	53.30	-2	6,757	-0.03%
2023/11/02	2	52.80	1	52.50	52.80	1	6,792	0.01%
2023/11/01	6	52.15	6	52.05	51.80	0	6,790	0.00%
2023/10/30	1	55.40	0	0.00	54.60	1	6,706	0.01%
2023/10/27	7.2	55.90	1	55.40	55.40	6.2	6,836	0.09%
2023/10/26	3	57.00	1	58.70	57.00	2	6,903	0.03%
2023/10/25	2	58.75	3	58.93	59.10	-1	6,979	-0.01%
2023/10/24	8	56.85	7	55.56	56.80	1	6,897	0.01%
2023/10/23	2	54.45	1	53.60	53.60	1	6,906	0.01%
2023/10/19	1	57.90	0	0.00	56.10	1	7,039	0.01%
2023/10/17	2	60.60	2	60.30	60.60	0	7,114	0.00%
2023/10/16	3	59.87	1	58.70	58.70	2	7,238	0.03%
2023/10/06	1	62.20	1	61.60	61.60	0	8,402	0.00%
2023/10/05	4	62.38	2	62.00	61.80	2	8,712	0.02%
2023/10/03	0	0.00	1	63.00	62.00	-1	9,280	-0.01%
2023/10/02	1	59.91	16	62.88	63.00	-15	9,528	-0.16%
2023/09/26	1	59.60	1	58.50	58.50	0	10,168	0.00%
2023/09/22	1	59.20	0	0.00	59.70	1	10,443	0.01%
2023/09/21	2	60.25	1	59.60	59.60	1	10,508	0.01%
2023/09/20	2	60.90	4	61.43	60.90	-2	10,594	-0.02%
2023/09/18	1	62.50	0	0.00	62.50	1	11,060	0.01%
2023/09/14	1	62.70	3	63.13	62.70	-2	11,551	-0.02%
2023/09/13	1.1	62.16	1	62.70	62.10	0.1	11,775	0.00%
2023/09/12	8	62.45	0	0.00	62.00	8	12,067	0.07%
2023/09/11	11	64.47	1	64.50	63.40	10	12,282	0.08%
2023/09/08	0	0.00	11	67.27	66.00	-11	12,596	-0.09%
2023/09/07	1	69.30	0	0.00	68.00	1	13,011	0.01%
2023/09/06	1	68.50	6	67.87	67.80	-5	13,275	-0.04%
2023/09/05	0	0.00	1	68.60	70.70	-1	13,234	-0.01%
2023/09/04	0	0.00	1	70.90	69.10	-1	13,658	-0.01%
2023/09/01	1	73.60	2	73.00	71.10	-1	14,142	-0.01%
2023/08/31	9	72.37	3	72.67	73.00	6	14,509	0.04%
2023/08/30	0	0.00	6	71.63	71.00	-6	15,025	-0.04%
2023/08/29	6	71.50	3	70.87	71.50	3	16,015	0.02%
2023/08/28	10	70.53	1	70.80	70.00	9	17,175	0.05%
2023/08/25	1	70.00	2	68.70	69.90	-1	18,143	-0.01%
2023/08/24	3.4	70.41	11	69.27	69.00	-7.6	18,544	-0.04%
2023/08/23	0	0.00	5	69.00	68.60	-5	18,973	-0.03%
2023/08/22	0	0.00	5	68.30	68.50	-5	19,242	-0.03%
2023/08/21	6	70.45	6	68.70	68.70	0	19,614	0.00%
2023/08/18	28	69.59	11	69.60	69.80	17	21,131	0.08%
2023/08/17	0	0.00	0.2	65.30	66.90	-0.2	21,030	0.00%
2023/08/16	1.2	64.03	6	63.92	66.20	-4.8	21,193	-0.02%
2023/08/15	6	63.63	51	64.40	64.60	-45	21,721	-0.21%
2023/08/14	10	61.40	0	0.00	62.10	10	22,208	0.05%
2023/08/11	2	63.60	1	63.60	63.50	1	22,801	0.00%
2023/08/10	41	63.40	1	62.20	61.60	40	23,117	0.17%
2023/08/09	1	64.10	2	63.40	63.50	-1	23,717	0.00%
2023/08/08	2	64.40	1	64.10	64.40	1	24,317	0.00%
2023/08/07	2	65.25	6	64.67	65.20	-4	24,618	-0.02%
2023/08/02	1	67.10	5	66.12	65.30	-4	25,743	-0.02%
2023/07/31	5	70.08	0	0.00	67.50	5	26,375	0.02%
2023/07/28	1	67.80	0	0.00	69.50	1	26,653	0.00%
2023/07/27	2.1	69.77	1.1	70.19	69.50	1	27,081	0.00%
2023/07/26	8	71.45	2	71.35	69.70	6	27,576	0.02%
2023/07/25	3	70.80	4	70.90	70.60	-1	27,814	0.00%
2023/07/24	3.1	70.13	20	70.00	70.00	-16.9	28,006	-0.06%
2023/07/21	1.3	72.80	0.1	72.73	73.60	1.2	28,207	0.00%
2023/07/20	2	73.70	0	0.00	73.20	2	29,256	0.01%
2023/07/19	2	74.35	0	0.00	72.50	2	29,584	0.01%
2023/07/18	6.2	76.62	14	74.63	74.00	-7.8	30,150	-0.03%
2023/07/17	27	75.57	16	77.26	76.70	11	30,543	0.04%
2023/07/14	1.1	72.80	2	73.20	72.60	-0.9	31,042	0.00%
2023/07/13	4.1	73.04	7	73.23	72.80	-2.9	32,704	-0.01%
2023/07/12	8.1	71.84	9	71.90	72.00	-0.9	33,621	0.00%
2023/07/11	8.2	73.45	1	72.10	72.00	7.2	34,256	0.02%
2023/07/10	7.1	76.36	1	77.60	76.00	6.1	34,499	0.02%
2023/07/07	9.2	78.13	2.1	79.50	78.30	7.1	34,755	0.02%
2023/07/06	1	78.60	0	79.00	77.70	1	35,037	0.00%
2023/07/05	7.4	80.25	8	80.24	79.40	-0.6	35,753	0.00%
2023/07/04	4	79.13	4	77.68	77.60	0	35,789	0.00%
2023/07/03	14	78.67	1	79.00	78.80	13	35,870	0.04%
2023/06/30	2	76.46	1	78.00	78.00	1	36,476	0.00%
2023/06/29	1	76.00	1	75.80	75.50	0	36,628	0.00%
2023/06/28	2	76.15	1	75.30	75.30	1	36,905	0.00%
2023/06/27	5	76.36	0.1	78.50	75.60	4.9	37,163	0.01%
2023/06/26	1	80.30	1	80.60	79.30	0	37,281	0.00%
2023/06/21	6	81.55	8	81.55	81.80	-2	37,430	-0.01%
2023/06/20	1.1	79.32	0	0.00	79.40	1.1	37,547	0.00%
2023/06/19	4	80.45	2	79.90	80.80	2	38,426	0.01%
2023/06/16	7	80.29	1	80.20	79.10	6	39,863	0.02%
2023/06/15	2	79.20	1	79.10	79.00	1	40,410	0.00%
2023/06/14	2	82.25	1	81.70	80.30	1	41,215	0.00%
2023/06/13	4	80.50	35	80.54	82.30	-31	41,842	-0.07%
2023/06/12	14	78.66	16	79.84	78.50	-2	42,435	0.00%
2023/06/09	6	79.50	4.2	80.22	79.00	1.9	43,618	0.00%
2023/06/08	12	78.76	24	78.53	78.90	-12	44,550	-0.03%
2023/06/07	7.3	82.79	6	82.92	81.50	1.3	45,822	0.00%
2023/06/06	27	82.98	2	83.60	82.60	25	46,949	0.05%
2023/06/05	24	85.10	4	86.08	85.70	20	47,549	0.04%
2023/06/02	5	82.72	17	83.19	83.40	-12	47,681	-0.03%
2023/06/01	47	81.63	87.2	80.72	81.90	-40.2	47,138	-0.09%
2023/05/31	14	76.81	12	79.54	78.40	2	46,628	0.00%
2023/05/30	1	77.10	4	77.95	76.60	-3	45,748	-0.01%
2023/05/29	13	75.81	4.1	76.33	76.40	8.9	45,395	0.02%
2023/05/26	37.1	74.33	11	73.79	73.70	26.1	45,058	0.06%
2023/05/25	34	74.65	40	74.57	74.50	-6	44,998	-0.01%
2023/05/24	82.2	77.13	38.4	77.25	75.80	43.8	44,898	0.10%
2023/05/23	7.1	74.91	68	74.84	75.50	-60.9	44,540	-0.14%
2023/05/22	1.1	74.24	10	75.22	75.30	-8.9	44,960	-0.02%
2023/05/19	39	74.23	32	77.64	73.20	7	44,786	0.02%
2023/05/18	8.1	75.37	10	76.17	75.80	-1.9	44,433	0.00%
2023/05/17	13	75.05	11	74.26	74.10	2	43,886	0.00%
2023/05/16	2.1	73.58	0	0.00	74.40	2.1	43,212	0.00%
2023/05/15	32	73.31	23	74.19	72.70	9	42,738	0.02%
2023/05/12	1	69.30	1	73.20	73.20	0	42,094	0.00%
2023/05/11	11	70.04	12	69.45	68.90	-1	41,514	0.00%
2023/05/10	6	69.27	11	68.73	70.00	-5	41,156	-0.01%
2023/05/09	0	0.00	1	73.70	71.70	-1	40,450	0.00%
2023/05/08	6	73.13	7	73.14	73.80	-1	39,949	0.00%
2023/05/05	4	72.25	3	73.07	71.20	1	39,498	0.00%
2023/05/04	1	75.30	4	76.05	74.00	-3	39,065	-0.01%
2023/05/03	23	76.03	14	76.19	76.00	9	38,702	0.02%
2023/05/02	11	74.63	4	75.98	76.50	7	38,138	0.02%
2023/04/28	1	72.60	3	73.63	73.50	-2	37,572	-0.01%
2023/04/27	3	72.47	3	71.97	71.90	0	37,132	0.00%
2023/04/26	7	71.34	8.1	71.72	71.90	-1.1	36,803	0.00%
2023/04/25	29	72.19	26	74.65	72.70	3	36,370	0.01%
2023/04/24	44	73.13	33	73.71	73.30	11	35,247	0.03%
2023/04/21	42	73.18	6	72.92	72.50	36	34,861	0.10%
2023/04/20	24.1	74.93	27	76.39	74.60	-2.9	34,112	-0.01%
2023/04/19	49	77.73	58	78.76	77.80	-9	33,376	-0.03%
2023/04/18	89.4	77.56	164	77.83	76.40	-74.6	32,320	-0.23%	大賣/
2023/04/17	17	74.15	28	74.15	75.90	-11	30,534	-0.04%
2023/04/14	16	69.24	13	69.26	69.00	3	29,403	0.01%
2023/04/13	23	67.29	15.1	67.43	67.30	7.9	28,431	0.03%
2023/04/12	7	66.86	2	66.75	66.30	5	27,694	0.02%
2023/04/11	35	66.96	16	66.48	66.30	19	27,252	0.07%
2023/04/10	27.1	67.26	48	66.70	66.60	-20.9	26,706	-0.08%
2023/04/07	23	62.96	28	62.56	62.50	-5	25,805	-0.02%
2023/04/06	1	60.31	6	61.07	61.60	-5	25,429	-0.02%
2023/03/31	24	61.81	5	63.26	60.30	19	25,221	0.08%
2023/03/30	22	61.38	3	61.33	60.80	19	24,733	0.08%
2023/03/29	4	59.35	3	59.77	59.80	1	24,759	0.00%
2023/03/28	1	60.10	5	59.12	59.20	-4	25,009	-0.02%
2023/03/27	5	60.52	2	60.50	59.80	3	24,753	0.01%
2023/03/24	13	59.67	4	59.68	60.00	9	24,383	0.04%
2023/03/23	11	59.48	13	59.49	59.50	-2	24,068	-0.01%
2023/03/22	52	60.14	34	60.19	59.00	18	23,610	0.08%
2023/03/21	8	61.69	109	61.82	61.10	-101	22,529	-0.45%	大賣/鉅額交易
2023/03/20	9	59.50	12	59.59	59.50	-3	20,843	-0.01%
2023/03/17	9	59.80	12	59.38	59.10	-3	20,016	-0.01%
2023/03/16	123	58.03	78	57.88	58.50	45	18,949	0.24%	大買/
2023/03/15	52	59.25	28	59.46	59.20	24	18,059	0.13%
2023/03/14	106	57.69	131	58.11	58.40	-25	17,276	-0.14%	大買/大賣/
2023/03/13	115	56.16	84	55.40	56.20	31	15,806	0.20%	大買/
2023/03/10	131	56.83	165	56.90	56.60	-34	14,616	-0.23%	大買/大賣/
2023/03/09	139	55.10	170.1	55.68	54.80	-31.1	13,026	-0.24%	大買/大賣/
2023/03/08	9	52.17	34	52.41	54.70	-25	11,630	-0.21%
2023/03/07	18	49.92	31	50.24	49.80	-13	10,742	-0.12%
2023/03/06	18	48.51	7	48.60	48.75	11	10,455	0.11%
2023/03/03	143	47.48	87	48.20	46.90	56	10,502	0.53%	大買/
2023/03/02	3	46.48	22	45.85	47.05	-19	10,050	-0.19%
2023/03/01	3	45.68	1	45.00	45.60	2	9,884	0.02%
2023/02/24	0	0.00	3	45.60	45.45	-3	9,774	-0.03%
2023/02/23	4	46.66	1	46.70	46.60	3	9,572	0.03%
2023/02/22	31	47.20	0	0.00	47.20	31	9,388	0.33%
2023/02/21	154	46.72	140	46.86	46.70	14	9,065	0.15%	大買/大賣/
2023/02/20	4	44.38	10	45.67	46.35	-6	7,673	-0.08%
2023/02/17	1	42.00	1	42.15	42.15	0	7,037	0.00%
2023/02/16	8	42.14	2	42.12	42.35	6	6,955	0.09%
2023/02/15	2	40.20	9	40.66	40.75	-7	6,725	-0.10%
2023/02/14	0	39.95	0	0.00	39.80	0	6,699	0.00%
2023/02/13	0	40.20	0	0.00	39.95	0	6,721	0.00%
2023/02/10	5	40.21	0	0.00	39.90	5	6,759	0.07%
2023/02/09	5	41.70	2	41.65	41.35	3	6,706	0.04%
2023/02/08	0	0.00	1	41.35	41.05	-1	6,678	-0.01%
2023/02/07	15	41.41	16	41.25	41.25	-1	6,645	-0.02%
2023/02/06	1	40.90	1	40.65	40.65	0	6,589	0.00%
2023/02/03	2	41.10	2	40.75	40.45	0	6,578	0.00%
2023/02/02	0	0.00	5	40.60	40.60	-5	6,560	-0.08%
2023/01/31	1	39.40	0	0.00	39.65	1	6,526	0.02%
2023/01/30	0	39.00	0	0.00	38.85	0	6,526	0.00%
2023/01/16	1	38.30	1	38.10	37.90	0	6,518	0.00%
2023/01/13	1	38.40	0	0.00	38.00	1	6,533	0.02%
2023/01/12	2	38.98	0	0.00	38.70	2	6,519	0.03%
2023/01/11	2	39.33	0	0.00	39.00	2	6,554	0.03%
2023/01/09	1	40.35	0	0.00	40.15	1	6,569	0.02%
2023/01/06	0	0.00	1	40.05	40.05	-1	6,595	-0.02%
2023/01/05	0	0.00	2	40.68	40.05	-2	6,654	-0.03%
2023/01/03	1	40.00	0	0.00	39.95	1	6,679	0.01%
2022/12/30	1	39.70	0	0.00	39.45	1	6,707	0.01%
2022/12/29	0	39.77	0	0.00	39.65	0	6,837	0.00%
2022/12/28	0	0.00	1	39.80	39.00	-1	6,845	-0.01%
2022/12/27	0	40.25	0	0.00	40.05	0	6,843	0.00%
2022/12/26	3	40.55	2	40.20	40.00	1	6,852	0.01%
2022/12/23	1	40.80	1	41.00	41.00	0	6,825	0.00%
2022/12/22	6	42.20	3	42.78	41.50	3	6,795	0.04%
2022/12/21	5	41.41	8	42.16	42.40	-3	6,585	-0.05%
2022/12/20	33	42.39	35	41.05	40.65	-2	6,274	-0.03%
2022/12/19	0	0.00	4	41.28	41.25	-4	5,759	-0.07%
2022/12/16	1	39.50	1	39.30	39.40	0	5,685	0.00%
2022/12/15	8	40.56	2	40.55	40.50	6	5,680	0.11%
2022/12/13	3	39.82	1	40.00	39.65	2	5,901	0.03%
2022/12/12	0	0.00	1	39.95	39.95	-1	6,241	-0.02%
2022/12/09	2	40.20	0	0.00	39.90	2	6,895	0.03%
2022/12/08	2	39.98	1	39.80	39.80	1	6,969	0.01%
2022/12/06	3	42.67	4	42.38	41.65	-1	6,883	-0.01%
2022/12/05	1	42.05	1	41.55	41.70	0	6,639	0.00%
2022/12/02	0	0.00	1	41.95	41.75	-1	6,574	-0.02%
2022/12/01	2	42.10	1	41.85	41.60	1	6,509	0.02%
2022/11/30	5	42.31	3	42.48	41.80	2	6,398	0.03%
2022/11/29	3	41.20	390	41.00	41.25	-387	6,186	-6.26%	大賣/鉅額交易
2022/11/28	17	42.31	117	42.95	41.70	-100	6,208	-1.61%	大賣/
2022/11/25	11	41.08	39	41.93	42.30	-28	5,779	-0.48%
2022/11/24	5	39.12	3	38.92	38.85	2	5,224	0.04%
2022/11/23	6	36.70	14	36.73	36.65	-8	4,905	-0.16%
2022/11/21	2	37.25	0	0.00	37.10	2	4,993	0.04%
2022/11/18	11	38.09	0	0.00	37.30	11	5,005	0.22%
2022/11/17	0	0.00	5	38.60	38.45	-5	4,945	-0.10%
2022/11/16	1	38.10	2	38.15	37.85	-1	4,917	-0.02%
2022/11/15	1	37.85	0	0.00	37.85	1	4,921	0.02%
2022/11/14	4	36.95	0	0.00	37.05	4	4,925	0.08%
2022/11/08	3	38.50	3	38.50	37.45	0	4,996	0.00%
2022/11/07	0	0.00	1	38.10	37.75	-1	4,977	-0.02%
2022/11/04	1	37.50	0	0.00	37.40	1	5,071	0.02%
2022/11/03	0	36.70	0	0.00	36.90	0	5,053	0.00%
2022/11/01	0	0.00	1	36.25	36.40	-1	5,097	-0.02%
2022/10/28	0	0.00	1	35.50	35.25	-1	5,227	-0.02%
2022/10/27	0	0.00	2	35.70	36.30	-2	5,247	-0.04%
2022/10/25	1	35.00	0	0.00	34.85	1	5,348	0.02%
2022/10/24	0	0.00	3	35.05	34.80	-3	5,376	-0.06%
2022/10/19	2	36.08	4	36.44	36.10	-2	5,391	-0.04%
2022/10/17	0	0.00	2	34.20	34.95	-2	5,439	-0.04%
2022/10/14	0	0.00	12	35.08	35.05	-12	5,487	-0.22%
2022/10/13	2	33.88	4	35.15	33.40	-2	5,492	-0.04%
2022/10/12	0	0.00	12	36.20	35.70	-12	5,461	-0.22%
2022/10/11	5	36.31	4	36.30	36.10	1	5,477	0.02%
2022/10/07	2	38.05	5	38.29	38.20	-3	5,656	-0.05%
2022/10/06	61	38.39	52	38.68	38.20	9	5,817	0.15%
2022/10/05	5	37.50	3	37.05	36.90	2	5,703	0.04%
2022/10/04	3	36.65	2	36.78	37.05	1	5,697	0.02%
2022/09/28	1	34.90	0	0.00	34.85	1	5,833	0.02%
2022/09/26	2	36.80	2	35.40	35.75	0	5,831	0.00%
2022/09/23	1	38.85	0	0.00	38.05	1	5,846	0.02%
2022/09/22	0	0.00	34	39.12	39.10	-34	5,876	-0.58%
2022/09/21	2	38.78	0	0.00	38.90	2	5,857	0.03%
2022/09/19	7	40.61	7	40.96	38.95	0	5,647	0.00%
2022/09/16	20	41.32	53	41.28	41.60	-33	5,366	-0.61%
2022/09/15	4	39.66	5	39.68	39.20	-1	4,783	-0.02%
2022/09/14	0	0.00	1	38.80	39.30	-1	4,728	-0.02%
2022/09/13	0	0.00	1	39.10	39.15	-1	4,738	-0.02%
2022/09/12	0	0.00	1	38.60	39.20	-1	4,743	-0.02%
2022/09/08	1	37.10	1	37.05	37.30	0	4,754	0.00%
2022/09/07	6	36.63	0	0.00	36.60	6	4,787	0.13%
2022/09/06	1	37.00	1	37.10	37.00	0	4,806	0.00%
2022/09/05	1	38.65	0	0.00	38.15	1	4,777	0.02%
2022/09/02	8	40.41	4	40.79	40.30	4	4,717	0.08%
2022/09/01	0	39.60	1	39.80	39.55	-1	4,520	-0.02%
2022/08/29	0	0.00	1	38.15	37.80	-1	4,845	-0.02%
2022/08/26	3	39.15	2	39.80	39.60	1	4,835	0.02%
2022/08/22	1	38.40	2	38.65	38.40	-1	5,192	-0.02%
2022/08/19	2	40.03	0	0.00	39.45	2	5,279	0.04%
2022/08/18	5	39.58	0	0.00	39.90	5	5,301	0.09%
2022/08/17	6	39.58	0	0.00	39.70	6	5,298	0.11%
2022/08/16	0	0.00	11	39.18	39.15	-11	5,267	-0.21%
2022/08/11	2	38.40	1	38.10	37.90	1	5,185	0.02%
2022/08/10	0	0.00	2	38.25	38.25	-2	5,096	-0.04%
2022/08/08	1	36.85	0	0.00	37.55	1	5,119	0.02%
2022/08/02	1	36.75	1	36.50	36.50	0	5,192	0.00%
2022/08/01	0	0.00	30	38.48	38.35	-30	5,145	-0.58%
2022/07/29	1	37.40	0	0.00	37.20	1	5,100	0.02%
2022/07/26	1	36.30	1	36.10	36.15	0	5,173	0.00%
2022/07/25	16	37.00	0	0.00	37.00	16	5,183	0.31%
2022/07/22	5	37.93	3	37.80	36.80	2	5,224	0.04%
2022/07/21	1	37.35	2	37.05	37.35	-1	5,315	-0.02%
2022/07/19	14	36.00	1	36.00	35.95	13	5,357	0.24%
2022/07/18	1	36.35	1	35.60	36.10	0	5,373	0.00%
2022/07/15	43	36.21	26	36.34	36.00	17	5,369	0.32%
2022/07/14	1	35.25	9	34.07	36.30	-8	5,204	-0.15%
2022/07/12	1	33.25	0	0.00	32.25	1	5,178	0.02%
2022/07/11	0	0.00	1	33.80	33.95	-1	5,214	-0.02%
2022/07/08	1	33.00	1	34.50	33.60	0	5,283	0.00%
2022/07/07	0	0.00	1	31.60	31.50	-1	5,211	-0.02%
2022/07/06	1	30.80	2	30.70	30.25	-1	5,275	-0.02%
2022/07/05	1	31.30	1	31.45	31.95	0	5,373	0.00%
2022/07/04	2	32.05	4	31.46	31.00	-2	5,410	-0.04%
2022/07/01	3	33.17	3	33.32	31.70	0	5,539	0.00%
2022/06/30	1	35.30	7	34.23	34.00	-6	5,642	-0.11%
2022/06/29	1	35.80	0	0.00	35.90	1	5,690	0.02%
2022/06/28	0	0.00	17	36.76	36.80	-17	5,901	-0.29%
2022/06/23	2	36.05	1	37.00	35.95	1	7,501	0.01%
2022/06/22	9	35.80	0	0.00	35.60	9	8,370	0.11%
2022/06/21	0	0.00	5	36.29	36.70	-5	9,175	-0.05%
2022/06/20	3	36.13	0	0.00	35.10	3	9,495	0.03%
2022/06/17	1	36.90	66	36.71	36.95	-65	9,504	-0.68%
2022/06/16	0	0.00	23	37.53	37.40	-23	9,509	-0.24%
2022/06/14	1	38.70	4	38.58	39.10	-3	9,575	-0.03%
2022/06/13	0	0.00	17	38.80	38.80	-17	9,597	-0.18%
2022/06/10	2	39.95	0	0.00	40.00	2	9,611	0.02%
2022/06/09	2	40.98	3	40.60	40.60	-1	9,630	-0.01%
2022/06/07	11	40.33	0.2	40.80	40.30	10.8	9,377	0.12%
2022/06/06	1.2	40.18	26	39.20	39.15	-24.8	9,352	-0.27%
2022/06/01	12	40.90	3.3	41.46	40.75	8.7	9,549	0.09%
2022/05/31	0	0.00	3	39.25	39.40	-3	9,420	-0.03%
2022/05/27	1	38.40	2	38.43	38.10	-1	9,640	-0.01%
2022/05/26	0.3	38.13	0	0.00	37.40	0.3	9,685	0.00%
2022/05/25	2	38.80	4	38.13	38.80	-2	9,758	-0.02%
2022/05/24	1	38.50	0	0.00	37.50	1	9,920	0.01%
2022/05/23	2	38.55	0	0.00	38.35	2	10,009	0.02%
2022/05/18	1	38.40	2	38.80	38.40	-1	10,582	-0.01%
2022/05/17	1	38.20	1	38.15	38.10	0	11,380	0.00%
2022/05/13	9	36.74	2	35.70	36.75	7	11,807	0.06%
2022/05/12	20	35.41	0	0.00	35.00	20	11,857	0.17%
2022/05/11	1	37.50	0	0.00	37.30	1	11,831	0.01%
2022/05/10	0	0.00	3	37.35	38.25	-3	11,976	-0.03%
2022/05/06	3	39.98	0	0.00	39.85	3	12,155	0.02%
2022/05/05	0	0.00	2	41.25	41.00	-2	12,278	-0.02%
2022/05/04	2	40.10	1	40.40	40.55	1	12,324	0.01%
2022/05/03	2	39.58	0	0.00	39.70	2	12,455	0.02%
2022/04/29	5	39.11	5	39.04	39.00	0	12,634	0.00%
2022/04/28	7	39.16	4	38.76	38.70	3	12,814	0.02%
2022/04/27	9	38.79	18	38.40	38.65	-9	12,841	-0.07%
2022/04/26	3	40.95	5	41.19	40.70	-2	12,772	-0.02%
2022/04/25	10	41.16	6	41.00	40.95	4	12,852	0.03%
2022/04/21	1	43.20	2	43.48	43.60	-1	13,093	-0.01%
2022/04/20	1	42.85	0	0.00	42.95	1	13,319	0.01%
2022/04/19	8	42.93	1	42.55	42.05	7	13,467	0.05%
2022/04/18	14	42.41	0	0.00	42.35	14	13,793	0.10%
2022/04/15	3	44.10	0	0.00	43.80	3	13,993	0.02%
2022/04/14	1	45.35	1	45.45	45.10	0	14,415	0.00%
2022/04/13	3	44.50	0	0.00	44.50	3	14,620	0.02%
2022/04/12	0	0.00	104	43.01	44.20	-104	14,967	-0.69%	大賣/鉅額交易
2022/04/11	10	44.77	0	0.00	44.00	10	15,448	0.06%
2022/04/08	2	46.15	3	45.97	45.75	-1	15,823	-0.01%
2022/04/07	17	46.36	22	45.96	45.20	-5	16,675	-0.03%
2022/04/06	20	47.30	4	47.60	47.15	16	16,890	0.09%
2022/04/01	26	46.10	1	46.90	46.10	25	17,214	0.15%
2022/03/31	3	47.87	3	47.50	46.80	0	18,222	0.00%
2022/03/30	18.2	48.89	335	48.99	48.25	-316.8	19,103	-1.66%	大賣/鉅額交易
2022/03/29	33	47.60	4	47.41	46.95	29	21,757	0.13%
2022/03/28	19.1	47.95	12	47.87	47.60	7.1	22,374	0.03%
2022/03/25	143	48.00	88	47.97	47.65	55	22,255	0.25%	大買/
2022/03/24	72	46.94	8	46.75	45.90	64	21,832	0.29%
2022/03/23	8	44.79	9	45.57	45.75	-1	21,678	0.00%
2022/03/22	2	42.78	1	43.00	43.00	1	22,935	0.00%
2022/03/21	14	42.80	1	42.65	42.65	13	24,311	0.05%
2022/03/18	1	42.80	2	43.13	43.30	-1	25,021	0.00%
2022/03/17	35	42.58	6	42.71	42.55	29	25,932	0.11%
2022/03/16	3	42.62	3	41.68	41.40	0	26,305	0.00%
2022/03/10	1	43.85	3	44.03	43.35	-2	27,079	-0.01%
2022/03/09	10	42.37	10	42.25	42.65	0	27,036	0.00%
2022/03/08	7	42.44	13	42.60	41.75	-6	27,012	-0.02%
2022/03/07	13	43.79	0	0.00	43.00	13	26,897	0.05%
2022/03/04	1	45.90	1	47.00	45.50	0	26,779	0.00%
2022/03/03	3	46.67	1	47.45	46.55	2	26,680	0.01%
2022/03/02	3	46.30	2	46.33	46.90	1	26,600	0.00%
2022/03/01	0	0.00	62	46.57	46.85	-62	26,662	-0.23%
2022/02/25	24	45.33	4	45.16	44.80	20	26,695	0.07%
2022/02/24	7	44.56	26	44.45	44.05	-19	26,666	-0.07%
2022/02/23	4	46.26	3	46.52	46.50	1	26,540	0.00%
2022/02/22	64	45.43	11	46.09	45.40	53	26,548	0.20%
2022/02/21	12	48.05	3	48.22	47.75	9	26,443	0.03%
2022/02/18	6	46.95	8	46.81	47.95	-2	26,335	-0.01%
2022/02/17	22	47.64	14	48.06	46.70	8	26,355	0.03%
2022/02/16	10	46.61	35	47.16	48.15	-25	25,774	-0.10%
2022/02/15	2	43.65	7	43.84	43.80	-5	25,474	-0.02%
2022/02/14	0	44.35	0	44.35	43.50	0	25,529	0.00%
2022/02/11	0	0.00	8	45.71	45.70	-8	25,612	-0.03%
2022/02/10	3	45.22	2	45.45	45.20	1	25,949	0.00%
2022/02/09	2	45.00	1	45.20	45.20	1	25,870	0.00%
2022/02/07	1	42.80	0	0.00	43.90	1	25,760	0.00%
2022/01/26	0	0.00	1	41.65	41.60	-1	25,716	0.00%
2022/01/25	8	41.73	6	41.59	40.80	2	26,178	0.01%
2022/01/24	1	42.70	0	0.00	42.80	1	26,203	0.00%
2022/01/21	3	43.25	32	42.56	42.55	-29	26,324	-0.11%
2022/01/20	1	44.80	1	44.55	44.45	0	26,539	0.00%
2022/01/19	1	44.10	1	44.80	44.80	0	27,174	0.00%
2022/01/18	7	45.51	1	44.80	44.80	6	27,675	0.02%
2022/01/17	10	45.67	5	45.66	45.60	5	27,640	0.02%
2022/01/14	4	44.60	2	44.43	44.15	2	27,650	0.01%
2022/01/13	4	44.88	10	45.00	45.65	-6	27,830	-0.02%
2022/01/12	30	47.00	0	0.00	46.00	30	28,004	0.11%
2022/01/11	161	47.45	6	46.80	46.50	155	27,968	0.55%	大買/鉅額交易
2022/01/10	4	48.41	33	48.47	48.70	-29	27,612	-0.11%
2022/01/07	15	48.21	10	48.62	47.75	5	27,341	0.02%
2022/01/06	8	49.88	3	50.25	49.60	5	26,889	0.02%
2022/01/05	124	51.00	2.3	50.67	50.40	121.7	26,623	0.46%	大買/鉅額交易
2022/01/04	123.1	51.17	161	51.94	52.10	-37.9	26,245	-0.14%	大買/大賣/
2022/01/03	10	50.28	17	49.91	50.70	-7	25,790	-0.03%
2021/12/30	316	50.68	107	51.51	50.30	209	25,335	0.82%	大買/大賣/鉅額交易
2021/12/29	279	50.21	176.3	51.12	50.60	102.7	24,493	0.42%	大買/大賣/鉅額交易
2021/12/28	270	50.35	33	50.02	50.00	237	24,195	0.98%	大買/鉅額交易
2021/12/27	35	50.69	59	51.70	51.70	-24	23,728	-0.10%
2021/12/24	60	50.72	58.3	49.53	49.40	1.7	22,652	0.01%
2021/12/23	126.4	51.12	147.2	49.43	49.90	-20.8	21,538	-0.10%	大買/大賣/
2021/12/22	290.1	44.62	554.2	46.37	47.35	-264.1	18,101	-1.46%	大買/大賣/鉅額交易
2021/12/21	107.1	43.20	69.1	43.37	43.05	38	17,170	0.22%	大買/
2021/12/20	225.2	45.11	2.9	45.17	45.15	222.3	16,748	1.33%	大買/鉅額交易
2021/12/17	2.3	45.72	3.2	46.00	45.40	-0.9	16,239	-0.01%
2021/12/16	61.2	46.13	51	46.28	46.25	10.2	15,573	0.07%
2021/12/15	41	43.24	62	43.33	43.80	-21	13,999	-0.15%
2021/12/14	57	40.27	23	40.18	40.80	34	12,584	0.27%
2021/12/13	7	41.84	235	40.63	42.25	-228	11,852	-1.92%	大賣/鉅額交易
2021/12/10	1	39.85	8	40.49	38.45	-7	10,891	-0.06%
2021/12/09	0	0.00	8.2	38.66	38.30	-8.2	10,460	-0.08%
2021/12/08	44	39.17	2	38.90	38.20	42	10,373	0.40%
2021/12/07	215	38.93	11	38.95	39.10	204	10,132	2.01%	大買/鉅額交易
2021/12/06	0	0.00	2	36.25	37.20	-2	9,605	-0.02%
2021/12/03	1	36.20	0	0.00	36.20	1	9,602	0.01%
2021/11/30	0	0.00	1	35.90	36.25	-1	9,693	-0.01%
2021/11/29	1	35.00	22	35.07	35.45	-21	9,748	-0.22%
2021/11/26	10	35.95	0	0.00	35.75	10	9,817	0.10%
2021/11/25	5	37.25	3	38.00	37.10	2	9,738	0.02%
2021/11/24	10	37.90	1	38.15	38.05	9	9,614	0.09%
2021/11/23	0	0.00	0	37.70	36.85	0	9,542	0.00%
2021/11/22	13	37.67	0	0.00	37.70	13	9,567	0.14%
2021/11/19	0	0.00	0	38.15	37.35	0	9,684	0.00%
2021/11/18	6	37.76	0	0.00	37.55	6	9,701	0.06%
2021/11/17	1	37.50	0	0.00	37.15	1	9,687	0.01%
2021/11/16	2	37.68	3	38.43	37.30	-1	9,737	-0.01%
2021/11/15	1	38.35	10	38.50	38.40	-9	9,596	-0.09%
2021/11/12	1	37.25	5	37.53	37.20	-4	9,510	-0.04%
2021/11/11	1	37.10	10	36.94	36.55	-9	9,519	-0.09%
2021/11/10	5	37.40	1	38.00	37.30	4	9,529	0.04%
2021/11/09	12	37.33	8	37.71	37.70	4	9,481	0.04%
2021/11/08	1	34.90	1	35.00	35.50	0	9,209	0.00%
2021/11/02	49	38.53	43	38.46	35.45	6	9,494	0.06%
2021/11/01	5	37.08	4	37.09	36.80	1	9,020	0.01%
2021/10/29	9	36.92	3	37.18	36.80	6	8,881	0.07%
2021/10/28	15	36.39	3	37.35	36.30	12	8,571	0.14%
2021/10/27	3	36.72	3	36.75	36.30	0	8,202	0.00%
2021/10/26	1	36.25	26	37.20	37.25	-25	7,558	-0.33%
2021/10/25	0	0.00	1	34.75	33.90	-1	7,035	-0.01%
2021/10/22	5	35.35	6	34.89	34.80	-1	7,167	-0.01%
2021/10/21	53	35.28	20	35.01	35.30	33	7,157	0.46%
2021/10/20	4	34.96	14	34.74	35.30	-10	7,123	-0.14%
2021/10/19	11	33.36	5	33.34	33.00	6	6,882	0.09%
2021/10/15	1	31.90	1	31.70	31.85	0	7,015	0.00%
2021/10/08	1	31.35	0	0.00	31.30	1	7,645	0.01%
2021/10/06	19	31.56	0	0.00	30.55	19	8,574	0.22%
2021/10/04	0	0.00	3	30.35	29.00	-3	9,871	-0.03%
2021/10/01	0	0.00	1	30.65	30.45	-1	10,423	-0.01%
2021/09/29	0	0.00	2	31.73	31.30	-2	11,934	-0.02%
2021/09/28	3	33.00	2	33.40	32.35	1	12,399	0.01%
2021/09/24	3	32.68	7	32.81	32.70	-4	12,832	-0.03%
2021/09/23	2	33.15	0	0.00	32.05	2	13,219	0.02%
2021/09/22	0	0.00	2	31.45	31.50	-2	13,700	-0.01%
2021/09/16	0	0.00	1	33.20	32.65	-1	15,957	-0.01%
2021/09/10	2	32.90	1	32.65	32.85	1	16,909	0.01%
2021/09/09	0	0.00	1	32.05	33.00	-1	17,150	-0.01%
2021/09/07	3	33.47	2	32.75	33.45	1	17,836	0.01%
2021/09/03	2	34.85	1	34.85	34.90	1	18,328	0.01%
2021/09/01	8	36.31	7	36.15	35.80	1	18,456	0.01%
2021/08/30	1	35.95	0	0.00	35.90	1	18,637	0.01%
2021/08/27	6	36.75	0	0.00	35.65	6	18,817	0.03%
2021/08/26	10	36.99	2	36.75	36.85	8	19,040	0.04%
2021/08/25	1	35.30	2	36.33	36.10	-1	19,122	-0.01%
2021/08/24	1	35.55	0	0.00	34.25	1	19,301	0.01%
2021/08/23	2	34.58	10	34.75	34.90	-8	19,627	-0.04%
2021/08/20	0	0.00	10	34.10	34.05	-10	19,925	-0.05%
2021/08/19	0	0.00	1	33.50	32.50	-1	20,009	0.00%
2021/08/18	6	32.03	5	32.38	34.45	1	20,301	0.00%
2021/08/17	1	32.10	2	32.10	31.80	-1	20,427	0.00%
2021/08/16	12	34.09	11	34.03	34.10	1	20,432	0.00%
2021/08/13	1	36.50	2	37.20	35.80	-1	20,452	0.00%
2021/08/12	5	38.32	0	0.00	38.25	5	20,523	0.02%
2021/08/11	2	38.60	3	38.45	38.95	-1	20,594	0.00%
2021/08/10	2	38.38	11	38.30	37.65	-9	20,667	-0.04%
2021/08/09	3	37.80	1	38.40	37.05	2	20,854	0.01%
2021/08/06	20	37.66	10	37.62	37.60	10	21,081	0.05%
2021/08/05	0	0.00	8	36.64	36.60	-8	21,273	-0.04%
2021/08/04	1	37.60	1	37.65	37.45	0	21,764	0.00%
2021/07/30	4	38.14	1	37.90	37.90	3	22,477	0.01%
2021/07/29	2	38.28	1	38.65	38.40	1	22,689	0.00%
2021/07/28	19	37.51	14	38.41	38.10	5	22,900	0.02%
2021/07/27	9	39.74	9	40.43	39.65	0	23,195	0.00%
2021/07/26	7	41.77	9	41.61	41.60	-2	23,492	-0.01%
2021/07/23	6	39.99	6	39.75	40.05	0	24,314	0.00%
2021/07/22	11	38.98	3	38.98	38.90	8	24,927	0.03%
2021/07/21	3	38.63	12	38.59	37.75	-9	25,844	-0.03%
2021/07/20	23	38.31	17	37.83	37.75	6	25,772	0.02%
2021/07/19	3	40.00	2	40.10	39.80	1	25,664	0.00%
2021/07/16	11	40.91	6	40.50	40.50	5	25,559	0.02%
2021/07/15	11	40.94	0	0.00	40.90	11	25,443	0.04%
2021/07/14	3	41.45	4	40.73	40.45	-1	25,327	0.00%
2021/07/13	35	43.76	28	43.98	41.35	7	25,095	0.03%
2021/07/12	26	42.84	32	43.20	43.15	-6	24,316	-0.02%
2021/07/09	7	42.75	40	42.54	41.20	-33	23,498	-0.14%
2021/07/08	11	41.98	3	41.87	42.40	8	22,982	0.03%
2021/07/07	131	41.35	85	41.54	40.80	46	22,452	0.20%	大買/
2021/07/06	1	40.90	28	42.26	43.00	-27	21,586	-0.13%
2021/07/05	14	38.90	9	39.31	39.10	5	21,259	0.02%
2021/07/02	14	37.92	8	37.64	37.60	6	21,926	0.03%
2021/07/01	6	37.94	4	37.93	36.90	2	21,974	0.01%
2021/06/30	6	38.55	9	38.59	38.15	-3	21,976	-0.01%
2021/06/29	4	39.20	1	38.55	37.25	3	21,852	0.01%
2021/06/28	112	40.69	110	40.24	39.75	2	21,547	0.01%	大買/大賣/
2021/06/25	1	37.25	24	38.11	39.80	-23	20,099	-0.11%
2021/06/24	21	36.38	7	36.33	36.20	14	19,674	0.07%
2021/06/23	3	34.33	12	35.13	35.80	-9	19,435	-0.05%
2021/06/22	3	33.93	3	33.82	33.40	0	19,356	0.00%
2021/06/21	17	34.32	10	35.40	34.05	7	19,369	0.04%
2021/06/18	11	36.28	4	37.11	35.85	7	19,561	0.04%
2021/06/17	12	35.85	13	36.03	36.30	-1	21,100	0.00%
2021/06/16	10	36.27	80	36.30	35.25	-70	22,480	-0.31%
2021/06/15	10	35.67	29	35.38	36.55	-19	23,594	-0.08%
2021/06/11	29	33.74	0	0.00	33.25	29	24,009	0.12%
2021/06/10	1	33.35	3	33.25	33.20	-2	24,903	-0.01%
2021/06/09	15	34.00	0	0.00	33.25	15	25,010	0.06%
2021/06/08	3	34.67	1	35.10	34.75	2	24,966	0.01%
2021/06/07	41	34.81	23	34.94	34.30	18	24,939	0.07%
2021/06/04	5	36.20	25	36.43	36.10	-20	24,757	-0.08%
2021/06/03	17	36.39	34	36.54	36.20	-17	24,630	-0.07%
2021/06/02	25	35.74	1	35.80	35.40	24	24,417	0.10%
2021/06/01	42	36.77	41	35.95	36.70	1	24,292	0.00%
2021/05/31	61	36.31	14	36.72	36.40	47	24,079	0.20%
2021/05/28	19	33.18	25	33.77	33.80	-6	24,205	-0.02%
2021/05/27	1	30.10	19	31.09	30.75	-18	24,751	-0.07%
2021/05/26	22	30.51	14	30.11	30.40	8	24,713	0.03%
2021/05/25	16	29.84	0	0.00	31.15	16	24,380	0.07%
2021/05/24	0	27.90	1	28.35	28.35	-1	24,247	0.00%
2021/05/21	12	27.92	23	28.16	27.90	-11	24,179	-0.05%
2021/05/20	14	27.07	2	26.65	26.65	12	24,303	0.05%
2021/05/19	7	27.66	7	27.41	27.65	0	24,174	0.00%
2021/05/18	15	27.36	20	27.76	28.15	-5	24,050	-0.02%
2021/05/17	16	25.85	11	26.50	25.60	5	23,768	0.02%
2021/05/14	21	29.88	13	28.49	28.40	8	23,502	0.03%
2021/05/13	32	29.89	11	30.09	29.85	21	23,224	0.09%
2021/05/12	21	31.00	5	32.11	30.40	16	22,926	0.07%
2021/05/11	4	32.24	10	32.89	32.10	-6	22,378	-0.03%
2021/05/10	7	36.15	8	36.06	35.30	-1	22,094	0.00%
2021/05/07	15	34.93	8	34.89	36.95	7	21,966	0.03%
2021/05/06	10	35.07	7	34.29	34.30	3	21,867	0.01%
2021/05/05	14	36.20	15.3	36.23	34.45	-1.3	21,673	-0.01%
2021/05/04	36	38.00	38	35.91	36.10	-2	21,592	-0.01%
2021/05/03	17	40.39	8	40.29	38.70	9	21,235	0.04%
2021/04/29	66	45.62	56	45.65	42.95	10	20,791	0.05%
2021/04/28	29	43.34	14	43.84	45.10	15	19,829	0.08%
2021/04/27	22	41.86	26	41.58	41.00	-4	19,229	-0.02%
2021/04/26	6	39.90	1	39.90	39.90	5	18,422	0.03%
2021/04/23	0	0.00	3	35.30	36.30	-3	18,508	-0.02%
2021/04/20	0	0.00	2	33.00	34.15	-2	18,976	-0.01%
2021/04/14	0	0.00	2	33.30	35.10	-2	20,395	-0.01%
2021/04/13	1	37.00	2	38.30	37.00	-1	20,488	0.00%
2021/04/12	1	36.60	8.6	35.15	38.00	-7.6	20,566	-0.04%
2021/04/09	0	0.00	4	40.31	37.80	-4	20,758	-0.02%
2021/04/08	23	41.54	83	41.97	41.95	-60	20,895	-0.29%
2021/04/07	27	37.66	22	37.75	38.90	5	19,783	0.03%
2021/04/06	6	34.51	1	35.35	35.40	5	19,602	0.03%
2021/04/01	11	31.96	6	31.90	32.20	5	19,483	0.03%
2021/03/31	6	29.44	2	29.30	29.30	4	19,341	0.02%
2021/03/30	2	29.00	2	28.85	29.30	0	19,307	0.00%
2021/03/29	3	26.90	0	0.00	26.95	3	19,141	0.02%
2021/03/25	28	26.23	29	26.37	25.75	-1	19,364	-0.01%
2021/03/24	0	0.00	3	25.32	25.30	-3	20,185	-0.01%
2021/03/23	36	24.14	36.2	24.13	24.45	-0.2	20,830	0.00%
2021/03/22	27	26.14	93	27.07	26.00	-66	20,580	-0.32%
2021/03/19	133	24.43	68	24.77	25.55	65	19,048	0.34%	大買/
2021/03/18	72.2	22.77	78	22.94	23.25	-5.8	17,938	-0.03%
2021/03/17	34	20.66	55	20.62	21.15	-21	16,444	-0.13%
2021/03/16	66	19.70	93	19.93	19.25	-27	15,750	-0.17%
2021/03/15	7	18.51	8	18.47	18.50	-1	14,969	-0.01%
2021/03/12	1	17.70	0	0.00	17.90	1	15,063	0.01%
2021/03/11	5	17.40	0	0.00	17.70	5	15,623	0.03%
2021/03/10	1	17.30	0	0.00	17.00	1	15,916	0.01%
2021/03/09	10	16.80	4	16.53	17.10	6	16,439	0.04%
2021/03/08	2	16.75	0.1	17.20	16.80	1.9	17,152	0.01%
2021/03/05	2	17.40	2	17.40	17.30	0	17,645	0.00%
2021/03/04	11	17.20	1	17.70	17.35	10	17,670	0.06%
2021/03/03	9	17.98	1	18.10	17.80	8	17,605	0.05%
2021/03/02	8.1	19.45	11	19.48	19.45	-2.9	17,445	-0.02%
2021/02/26	4	17.78	4	17.81	17.85	0	16,612	0.00%
2021/02/25	1	17.50	0	0.00	17.55	1	16,460	0.01%
2021/02/24	2	17.85	3	18.00	17.50	-1	16,430	-0.01%
2021/02/23	4	17.65	0	0.00	17.50	4	16,298	0.02%
2021/02/22	3	17.90	27	17.88	17.70	-24	16,355	-0.15%
2021/02/19	0	0.00	1	17.25	17.25	-1	16,104	-0.01%
2021/02/18	1	16.65	0	0.00	16.85	1	16,065	0.01%
2021/02/17	0	15.80	1	16.55	16.60	-1	15,983	-0.01%
2021/01/29	0	0.00	1	17.25	16.50	-1	16,124	-0.01%
2021/01/28	1	17.10	10	16.80	17.05	-9	16,239	-0.06%
2021/01/27	13	16.46	11	16.41	16.65	2	16,178	0.01%
2021/01/26	15	16.77	13	16.35	16.25	2	16,403	0.01%
2021/01/25	3	16.00	1.2	16.02	15.95	1.8	16,194	0.01%
2021/01/22	1	15.90	0.2	15.85	15.95	0.8	16,058	0.00%
2021/01/21	3	16.63	0	0.00	15.90	3	16,017	0.02%
2021/01/20	0.4	16.70	0	0.00	16.40	0.4	15,875	0.00%
2021/01/19	10	17.65	2	17.45	17.55	8	15,684	0.05%
2021/01/18	2	17.30	10	17.37	17.20	-8	15,497	-0.05%
2021/01/15	1	17.70	0	0.00	17.80	1	15,367	0.01%
2021/01/14	22	18.04	3	18.10	18.25	19	15,141	0.13%
2021/01/13	1	17.70	4	17.50	17.45	-3	14,972	-0.02%
2021/01/12	9	17.68	17	18.00	17.10	-8	14,844	-0.05%
2021/01/11	37	17.93	17	18.15	18.25	20	14,511	0.14%
2021/01/08	0	0.00	2	16.83	16.75	-2	14,277	-0.01%
2021/01/07	0	0.00	2	16.90	16.70	-2	14,733	-0.01%
2021/01/06	1	16.70	0	0.00	16.00	1	14,688	0.01%
2021/01/05	29	17.01	10	16.63	16.55	19	14,508	0.13%
2021/01/04	20	16.65	20	16.90	16.95	0	14,338	0.00%
2020/12/31	0	0.00	2	16.65	16.30	-2	13,928	-0.01%
2020/12/29	55	16.38	51	16.40	16.15	4	13,589	0.03%
2020/12/28	6	16.13	2	16.40	16.15	4	13,565	0.03%
2020/12/25	34	16.61	0	0.00	16.50	34	13,417	0.25%
2020/12/24	1	16.30	4	16.34	16.30	-3	13,307	-0.02%
2020/12/23	14	15.92	5	16.00	15.85	9	13,152	0.07%
2020/12/21	2	16.65	0	0.00	16.55	2	12,998	0.02%
2020/12/18	15	17.14	2	16.98	16.70	13	13,098	0.10%
2020/12/17	54	17.07	56.3	16.97	17.35	-2.3	12,820	-0.02%
2020/12/16	0	0.00	20	15.90	15.80	-20	12,522	-0.16%
2020/12/15	11	16.16	0	0.00	15.80	11	12,475	0.09%
2020/12/14	10	16.45	15	16.25	16.20	-5	12,329	-0.04%
2020/12/11	4	15.33	2	15.25	15.30	2	11,888	0.02%
2020/12/10	0	0.00	10	15.90	15.45	-10	11,707	-0.09%
2020/12/09	10	15.45	0	0.00	15.35	10	11,550	0.09%
2020/12/08	50	16.00	76	15.72	15.80	-26	11,360	-0.23%
2020/12/07	76	15.27	102	15.65	16.00	-26	11,045	-0.24%	大賣/
2020/12/04	39	15.38	7	15.19	15.50	32	10,384	0.31%
2020/12/03	60	14.85	78	15.32	15.15	-18	10,014	-0.18%
2020/12/02	262	14.25	242	14.31	14.60	20	9,500	0.21%	大買/大賣/
2020/12/01	53	13.80	47	13.99	14.20	6	8,759	0.07%
2020/11/30	0	0.00	5	12.80	12.95	-5	8,208	-0.06%
2020/11/27	6	12.35	9	12.41	12.60	-3	8,177	-0.04%
2020/11/26	8	12.60	4	12.74	12.35	4	8,290	0.05%
2020/11/25	2	12.28	16	12.40	12.00	-14	7,863	-0.18%
2020/11/23	1	11.90	0	0.00	11.90	1	7,737	0.01%
2020/11/19	0	0.00	11	12.05	11.95	-11	7,714	-0.14%
2020/11/17	0	0.00	10	11.75	11.70	-10	7,784	-0.13%
2020/11/13	1	11.40	40	11.43	11.40	-39	7,779	-0.50%
2020/11/12	2	11.60	0	0.00	11.40	2	7,793	0.03%
2020/11/10	1	11.70	0	0.00	11.60	1	7,638	0.01%
2020/11/09	1	12.10	0	0.00	11.95	1	7,582	0.01%
2020/11/06	0	0.00	1	12.10	12.15	-1	7,633	-0.01%
2020/11/05	0	0.00	2	12.50	12.40	-2	7,524	-0.03%
2020/11/04	0	0.00	6	12.05	12.15	-6	7,283	-0.08%
2020/11/03	10	12.32	13	12.48	12.05	-3	7,167	-0.04%
2020/10/29	0	0.00	3	11.85	11.90	-3	6,819	-0.04%
2020/10/28	10	11.85	0	0.00	11.55	10	6,764	0.15%
2020/10/26	0	0.00	20	12.20	11.95	-20	6,669	-0.30%
2020/10/21	0	0.00	1	12.10	12.05	-1	6,496	-0.02%
2020/10/20	0	0.00	11	12.09	12.20	-11	6,428	-0.17%
2020/10/16	23	11.97	27	11.55	11.50	-4	6,182	-0.06%
2020/10/15	5	12.40	4	12.40	12.40	1	5,884	0.02%
2020/10/14	1	10.85	3	10.98	11.30	-2	5,207	-0.04%
2020/10/12	0	0.00	2	10.60	10.40	-2	5,080	-0.04%
2020/10/08	1	10.40	0	0.00	10.45	1	5,104	0.02%
2020/10/07	11	10.60	20	10.58	10.55	-9	5,218	-0.17%
2020/10/06	2	10.33	0	0.00	10.40	2	5,482	0.04%
2020/09/29	21	10.19	5	10.03	10.05	16	5,539	0.29%
2020/09/25	0	0.00	10	10.20	9.73	-10	5,558	-0.18%
2020/09/24	11	9.82	0	9.95	9.90	11	5,572	0.20%
2020/09/23	36	11.28	4	11.00	10.50	32	5,481	0.58%
2020/09/22	331	11.69	304	11.83	11.50	27	5,275	0.51%	大買/大賣/
2020/09/21	6	11.84	6	11.74	12.00	0	4,595	0.00%
2020/09/18	0	0.00	27	10.81	10.95	-27	4,053	-0.67%
2020/09/17	0	10.50	0	10.50	10.50	0	3,951	0.00%
2020/09/14	0	0.00	1	10.35	10.10	-1	3,746	-0.03%
2020/09/11	0	0.00	2	9.86	9.75	-2	3,660	-0.05%
2020/09/09	2	10.10	0	0.00	10.15	2	3,622	0.06%
2020/09/08	18	10.08	6	10.39	10.00	12	3,600	0.33%
2020/09/07	12	10.23	0	0.00	10.15	12	3,584	0.33%
2020/09/04	2	10.03	155	10.10	10.15	-153	3,526	-4.34%	大賣/鉅額交易
2020/09/03	30	9.96	2	10.00	10.10	28	3,464	0.81%
2020/09/02	5	10.00	0	0.00	10.05	5	3,440	0.15%
2020/09/01	0	0.00	4	10.30	10.35	-4	3,458	-0.12%
2020/08/26	1	9.56	0	0.00	9.60	1	3,253	0.03%
2020/08/25	14	9.75	0	0.00	9.68	14	3,253	0.43%
2020/08/24	37	9.77	0	0.00	9.75	37	3,292	1.12%
2020/08/21	1	9.76	0	0.00	9.86	1	3,349	0.03%
2020/08/20	2	9.15	0	0.00	9.03	2	3,197	0.06%
2020/08/19	5	9.57	0	0.00	9.58	5	3,148	0.16%
2020/08/18	0	0.00	2	9.69	9.59	-2	3,095	-0.06%
2020/08/17	13	9.40	0	0.00	9.42	13	3,046	0.43%
2020/08/14	1	9.32	1	9.32	9.32	0	3,027	0.00%
2020/08/13	58	9.28	0	0.00	9.26	58	3,027	1.92%
2020/08/12	0	0.00	10	9.54	9.47	-10	2,993	-0.33%
2020/08/11	0	0.00	1	9.19	9.11	-1	2,878	-0.03%
2020/08/06	2	9.19	0	0.00	9.13	2	2,864	0.07%
2020/07/31	2	8.88	0	0.00	8.94	2	2,842	0.07%
2020/07/30	1	8.89	0	0.00	8.96	1	2,841	0.04%
2020/07/27	6	8.80	0	0.00	8.76	6	2,827	0.21%
2020/07/24	5	9.20	1	9.21	8.95	4	2,825	0.14%
2020/07/23	3	9.30	15	9.35	9.28	-12	2,798	-0.43%
2020/07/22	4	9.24	0	0.00	9.35	4	2,797	0.14%
2020/07/21	1	9.30	25	9.99	9.20	-24	2,765	-0.87%
2020/07/16	0	0.00	1	9.32	9.35	-1	2,500	-0.04%
2020/07/15	1	9.70	0	0.00	9.29	1	2,486	0.04%
2020/07/14	51	9.78	1	9.84	9.51	50	2,461	2.03%
2020/07/13	0	0.00	3	9.81	10.00	-3	2,334	-0.13%
2020/07/10	0	0.00	1	9.48	9.12	-1	2,047	-0.05%
2020/07/09	0	0.00	1	9.46	9.34	-1	1,934	-0.05%
2020/07/07	1	9.42	0	0.00	9.26	1	1,865	0.05%
2020/07/06	1	9.31	0	0.00	9.23	1	1,816	0.06%
2020/07/03	3	9.17	0	9.40	9.44	3	1,763	0.17%
2020/07/02	0	9.20	2	9.37	9.23	-2	1,668	-0.12%
2020/07/01	10	9.03	1	8.55	9.10	9	1,598	0.56%
2020/06/30	0	0.00	3	8.43	8.63	-3	1,448	-0.21%
2020/06/23	1	8.03	0	0.00	7.95	1	1,332	0.08%
2020/06/22	5	8.03	0	0.00	8.03	5	1,329	0.38%
2020/06/18	1	8.05	0	0.00	8.07	1	1,322	0.08%
2020/06/12	2	7.70	0	0.00	7.80	2	1,365	0.15%
2020/06/10	0	8.20	0	8.20	8.26	0	1,361	0.00%
2020/06/09	5	8.25	0.4	8.17	8.19	4.7	1,376	0.34%
2020/06/05	0	0.00	1	7.80	7.77	-1	1,214	-0.08%
2020/06/04	0.4	7.75	0.4	7.75	7.75	0	1,207	0.00%
2020/06/03	0.4	7.71	5.3	7.78	7.76	-5	1,200	-0.42%
2020/06/02	2.3	7.65	12.3	7.77	7.75	-10	1,177	-0.85%
2020/06/01	8.1	7.49	0	7.40	7.42	8	1,126	0.71%
2020/05/29	7	7.61	0	0.00	7.50	7	1,105	0.63%
2020/05/28	8	7.83	2	7.86	7.86	6	1,033	0.58%
2020/05/27	0	0.00	2	7.05	7.15	-2	877	-0.23%
2020/05/25	2	6.79	0	0.00	6.84	2	867	0.23%
2020/05/14	0	0.00	2	6.88	6.83	-2	812	-0.25%
2020/05/11	1	7.20	0	0.00	7.19	1	782	0.13%
2020/05/07	1	7.15	0	0.00	7.17	1	763	0.13%
2020/05/06	1	7.09	0	0.00	7.06	1	756	0.13%
2020/04/30	0.3	7.31	0	0.00	7.35	0.3	746	0.04%
2020/04/27	0	0.00	3	6.68	6.76	-3	748	-0.40%
2020/04/16	0	0.00	0.3	7.10	7.12	-0.3	792	-0.04%
2020/04/10	3	6.41	0	0.00	6.38	3	802	0.37%
2020/04/06	0.1	5.98	0.1	5.98	5.98	0.1	833	0.01%
2020/04/01	0.1	5.88	0	5.88	5.93	0.1	844	0.01%
2020/03/31	0	0.00	0	5.80	5.82	0	857	0.00%
2020/03/30	0.1	5.82	0	5.82	5.83	0.1	866	0.01%
2020/03/12	0	0.00	2	7.50	7.17	-2	958	-0.21%
2020/03/03	0	8.20	0	8.20	8.21	0	1,205	0.00%
2020/03/02	0.1	8.10	0.1	8.10	8.10	0	1,242	0.00%
2020/02/27	0.1	8.15	0.1	8.15	8.20	0	1,286	0.00%
2020/02/17	1	8.48	0.1	8.49	8.49	0.9	1,314	0.06%
2020/02/12	0	0.00	0	8.57	8.57	0	1,334	0.00%
2020/02/11	2	8.55	0	0.00	8.53	2	1,333	0.15%
2020/02/06	0	8.84	0	8.84	8.81	0	1,331	0.00%
2020/02/03	0	0.00	2	8.32	8.50	-2	1,311	-0.15%
2020/01/30	0	0.00	2	9.01	8.83	-2	1,283	-0.16%
2020/01/15	0	0.00	2	9.83	9.84	-2	1,273	-0.16%
2020/01/09	0	0.00	2	9.72	9.62	-2	1,177	-0.17%
2020/01/03	5	9.95	2	10.25	9.90	3	1,139	0.26%
2019/12/26	1	10.20	0	0.00	10.25	1	1,063	0.09%
2019/12/25	0	0.00	1	10.15	10.20	-1	1,047	-0.10%
2019/12/24	2	10.25	0	0.00	10.20	2	1,038	0.19%
2019/12/23	10	10.13	0	0.00	10.10	10	994	1.01%
2019/12/19	10	9.92	0	0.00	9.90	10	890	1.12%
2019/12/13	1	9.82	4	9.80	9.83	-3	901	-0.33%
2019/12/05	0	0.00	0.5	9.92	9.98	-0.5	820	-0.06%
2019/12/04	0.1	9.87	0.1	9.87	9.92	0	719	0.00%
2019/12/03	0.1	9.43	0.2	9.43	9.48	-0.1	685	-0.02%
2019/11/29	0	0.00	5	9.51	9.51	-5	671	-0.74%
2019/11/28	3	9.81	0	0.00	9.65	3	654	0.46%
2019/11/26	0.2	9.45	20	9.35	9.46	-19.8	516	-3.84%
2019/11/20	0	8.99	0	8.99	9.04	0	471	0.00%
2019/11/19	0	9.05	0	9.05	9.07	0	468	0.00%
2019/11/15	0	0.00	25	9.05	9.04	-25	489	-5.10%
2019/11/12	0	0.00	2.2	8.92	8.97	-2.2	493	-0.45%
2019/11/06	0	0.00	4	8.83	8.83	-4	487	-0.82%
2019/11/01	0.2	8.65	0	0.00	8.65	0.2	497	0.05%
2019/10/24	0	0.00	0.1	8.90	8.90	-0.1	533	-0.02%
2019/10/23	1	9.00	2	9.07	8.96	-1	542	-0.18%
2019/10/16	0	0.00	0.1	8.80	8.82	-0.1	524	-0.01%
2019/10/15	0	0.00	3	8.70	8.79	-3	525	-0.57%
2019/10/07	1	8.46	0	0.00	8.46	1	527	0.19%
2019/09/27	0.2	8.50	0	8.50	8.51	0.1	540	0.03%
2019/09/26	0	8.70	0	8.70	8.69	0	543	0.00%
2019/09/25	7	8.91	0	0.00	8.86	7	540	1.29%
2019/09/20	1	9.14	0	0.00	9.14	1	525	0.19%
2019/09/16	1	9.07	0	0.00	9.05	1	511	0.20%
2019/09/09	0	9.01	0	9.01	9.03	0	505	0.00%
2019/09/06	0	9.00	0	9.00	9.01	0	505	0.00%
2019/09/05	0	0.00	0.1	9.02	9.03	-0.1	504	-0.03%
2019/09/04	0	8.99	0	8.99	8.99	0	510	0.00%
2019/08/20	0	0.00	21	8.82	8.87	-21	514	-4.08%
2019/08/19	0	0.00	4	8.65	8.71	-4	493	-0.81%
2019/08/15	0	0.00	1	7.98	7.95	-1	473	-0.21%
2019/08/08	1	8.26	0	0.00	8.20	1	480	0.21%
2019/07/31	9	8.79	0	0.00	8.72	9	518	1.73%
2019/07/25	15	9.10	0	0.00	9.14	15	510	2.94%
2019/07/12	10	9.31	0	0.00	9.22	10	565	1.77%
2019/06/21	0.2	9.39	0	9.39	9.42	0.1	746	0.02%
2019/06/17	0	0.00	4	9.10	9.04	-4	795	-0.50%
2019/06/10	0	8.94	0	8.94	8.99	0	1,149	0.00%
2019/06/06	0	0.00	0.1	8.87	8.90	-0.1	1,292	-0.01%
2019/06/05	0.1	9.00	0.1	9.00	9.01	0.1	1,345	0.00%
2019/04/18	0	0.00	2	10.60	10.55	-2	1,948	-0.10%
2019/04/16	0	0.00	2	11.13	11.05	-2	1,916	-0.10%
2019/04/12	1	10.60	0	0.00	10.55	1	1,875	0.05%
2019/04/11	0	0.00	5	10.80	10.70	-5	1,867	-0.27%
2019/03/20	1	10.95	0	0.00	10.85	1	2,014	0.05%
2019/03/19	0	0.00	2	10.90	10.85	-2	2,024	-0.10%
2019/03/18	5	10.80	0	0.00	10.90	5	2,071	0.24%
2019/03/15	4	10.96	0	0.00	11.05	4	2,071	0.19%
2019/03/14	3	11.55	5	11.55	11.45	-2	1,864	-0.11%
2019/03/13	5	11.90	2	11.75	11.60	3	1,866	0.16%
2019/03/12	0	0.00	2	12.30	11.80	-2	1,863	-0.11%
2019/03/11	2.1	11.80	0	11.80	11.85	2	1,734	0.12%
2019/03/08	1	11.24	4	11.59	12.00	-3	1,706	-0.18%
2019/03/07	1	11.35	0	0.00	11.30	1	1,642	0.06%
2019/03/05	0.1	11.20	0.1	11.20	11.30	0	1,589	0.00%
2019/03/04	2.1	11.25	4.1	11.23	11.25	-2	1,493	-0.13%
2019/02/25	2	10.85	1	10.85	10.85	1	1,429	0.07%
2019/02/22	1	10.70	3	10.78	10.70	-2	1,403	-0.14%
2019/02/19	1	10.40	0	0.00	10.40	1	1,377	0.07%
2019/02/18	0	0.00	2	10.70	10.55	-2	1,369	-0.15%
2019/02/15	1	10.30	0	0.00	10.25	1	1,309	0.08%
2019/01/28	0	0.00	3	10.20	10.20	-3	1,295	-0.23%
2019/01/25	0	0.00	2	10.25	10.30	-2	1,292	-0.15%
2019/01/21	1	10.25	0	0.00	10.25	1	1,274	0.08%
2019/01/18	1	10.45	0	0.00	10.30	1	1,281	0.08%
2019/01/14	1	10.20	0	0.00	10.25	1	1,279	0.08%
2019/01/11	3	10.50	0	0.00	10.40	3	1,273	0.24%
2019/01/09	8	10.30	0	0.00	10.30	8	1,191	0.67%
2019/01/08	0	0.00	1	10.35	10.25	-1	1,191	-0.08%
2019/01/04	1	10.00	0	0.00	10.10	1	1,227	0.08%
2018/12/24	0	10.50	0	10.50	10.55	0	1,267	0.00%
2018/12/22	0	10.80	2	10.48	10.75	-2	1,263	-0.16%
2018/12/20	0	0.00	10	10.40	10.15	-10	1,220	-0.82%
2018/12/19	1	10.55	5	10.50	10.55	-4	1,202	-0.33%
2018/12/18	6	10.62	0	10.65	10.45	6	1,195	0.50%
2018/12/17	0	11.00	2	11.35	11.10	-2	1,163	-0.17%
2018/12/14	10	10.50	0	0.00	10.45	10	1,023	0.98%
2018/12/13	0	0.00	1	10.70	10.50	-1	1,022	-0.10%
2018/12/12	2	10.75	0	0.00	10.70	2	1,017	0.20%
2018/12/11	6	10.75	1	10.85	10.60	5	988	0.51%
2018/12/06	1	10.15	0	0.00	10.10	1	882	0.11%
2018/12/04	0	0.00	10	10.20	10.20	-10	845	-1.18%
2018/11/26	0	0.00	3	9.70	9.61	-3	841	-0.36%
2018/11/23	0	0.00	1	9.40	9.47	-1	844	-0.12%
2018/11/22	0	0.00	4	9.67	9.58	-4	836	-0.48%
2018/11/02	0	0.00	5	8.59	8.54	-5	1,047	-0.48%
2018/10/17	2	8.73	0	0.00	8.69	2	1,019	0.20%
2018/10/04	1	10.15	0	0.00	10.20	1	941	0.11%
2018/10/03	2	10.60	0	0.00	10.40	2	933	0.21%
2018/10/01	0	0.00	1	10.55	10.50	-1	942	-0.11%
2018/09/27	1	10.30	3	10.47	10.35	-2	954	-0.21%
2018/09/25	1	10.25	0	0.00	10.30	1	975	0.10%
2018/09/20	3	10.30	0	0.00	10.25	3	974	0.31%
2018/09/18	0	0.00	1	10.45	10.35	-1	978	-0.10%
2018/09/11	5	10.35	0	0.00	10.40	5	1,070	0.47%
2018/09/07	2	10.45	0	0.00	10.35	2	1,112	0.18%
2018/09/06	7	10.71	0	0.00	10.75	7	1,110	0.63%
2018/08/23	0	0.00	1	11.70	11.70	-1	1,561	-0.06%
2018/08/22	0	0.00	8	11.35	11.30	-8	1,510	-0.53%
2018/08/21	0	0.00	1	11.45	11.40	-1	1,502	-0.07%
2018/08/16	1	10.85	2	11.25	11.20	-1	1,503	-0.07%
2018/08/15	5	11.00	0	0.00	11.05	5	1,490	0.34%
2018/08/10	3	11.18	1	11.00	11.10	2	1,486	0.14%
2018/08/09	0	0.00	1	11.25	11.30	-1	1,473	-0.07%
2018/08/08	0	0.00	1	10.85	10.80	-1	1,477	-0.07%
2018/08/01	0	0.00	2	10.75	10.80	-2	1,548	-0.13%
2018/07/31	2	10.63	0	0.00	10.60	2	1,547	0.13%
2018/07/30	0	0.00	2	10.85	10.65	-2	1,546	-0.13%
2018/07/27	2	10.65	2	10.85	10.65	0	1,550	0.00%
2018/07/25	1	10.50	0	0.00	10.55	1	1,545	0.06%
2018/07/24	1	10.60	0	0.00	10.65	1	1,572	0.06%
2018/07/23	1	10.65	0	0.00	10.65	1	1,576	0.06%
2018/07/20	0	0.00	1	10.95	10.90	-1	1,578	-0.06%
2018/07/19	0	0.00	1	10.75	10.65	-1	1,565	-0.06%
2018/07/16	3	10.57	0	0.00	10.55	3	1,586	0.19%
2018/07/03	1	10.85	0	0.00	10.70	1	1,726	0.06%
2018/06/25	0	0.00	2	11.33	11.50	-2	1,741	-0.11%
2018/06/21	1	11.05	1	11.20	11.05	0	1,707	0.00%
2018/06/20	1	11.05	0	0.00	11.00	1	1,721	0.06%
2018/06/14	0	11.50	0	11.50	11.50	0	1,695	0.00%
2018/06/13	1	11.55	1	11.60	11.55	0	1,709	0.00%
2018/06/11	6	11.68	0	0.00	11.45	6	1,621	0.37%
2018/06/08	0	11.40	1	11.35	11.45	-1	1,541	-0.07%
2018/06/07	1	11.10	5	11.40	11.75	-4	1,481	-0.27%
2018/06/04	0	0.00	1	10.75	10.55	-1	1,357	-0.07%
2018/06/01	0	0.00	2	10.40	10.60	-2	1,363	-0.15%
2018/05/21	2	10.01	2	9.97	10.15	0	1,408	0.00%
2018/05/17	5	9.79	5	9.92	9.92	0	1,404	0.00%
2018/05/15	4	10.20	0	0.00	10.10	4	1,384	0.29%
2018/05/14	1	10.20	0	10.30	10.10	1	1,446	0.07%
2018/04/30	1	10.90	0	0.00	10.85	1	1,481	0.07%
2018/04/16	3	11.60	0	0.00	11.60	3	1,633	0.18%
2018/04/13	1	11.85	0	0.00	11.95	1	1,650	0.06%
2018/04/12	42	12.15	41	12.00	12.00	1	1,740	0.06%
2018/04/11	0	0.00	2	12.53	12.20	-2	1,777	-0.11%
2018/04/09	1	12.15	20	12.05	12.00	-19	1,872	-1.01%
2018/04/03	1	11.60	1	11.75	11.80	0	1,905	0.00%
2018/04/02	25	12.13	5	11.85	11.85	20	1,932	1.04%
2018/03/28	0	0.00	1	11.80	11.70	-1	2,117	-0.05%
2018/03/26	2	11.75	0	0.00	11.75	2	2,578	0.08%
2018/03/22	4	11.90	0	0.00	11.85	4	2,722	0.15%
2018/03/19	2	12.53	0	0.00	12.30	2	3,171	0.06%
2018/03/12	0	0.00	1	12.80	12.70	-1	3,344	-0.03%
2018/03/09	1	13.30	0	0.00	12.90	1	3,342	0.03%
2018/03/06	2	12.75	0	0.00	12.70	2	3,351	0.06%
2018/03/05	1	12.85	0	0.00	12.65	1	3,683	0.03%
2018/03/02	2	12.80	0	0.00	12.85	2	3,726	0.05%
2018/02/26	0	13.15	0	13.15	13.25	0	3,706	0.00%
2018/02/08	2	12.10	0	0.00	12.05	2	3,688	0.05%
2018/02/07	2	12.00	0	0.00	12.00	2	3,672	0.05%
2018/02/05	15	13.00	15	12.85	13.00	0	3,609	0.00%
2018/02/01	20	13.35	0	0.00	13.15	20	3,670	0.54%
2018/01/19	0	0.00	10	13.55	13.50	-10	3,934	-0.25%
2018/01/18	10	13.60	25	13.65	13.50	-15	3,936	-0.38%
2018/01/17	0	0.00	2	13.60	13.60	-2	3,925	-0.05%
2018/01/16	30	13.63	3	13.60	13.60	27	3,926	0.69%
2018/01/15	0	0.00	6	13.65	13.55	-6	3,962	-0.15%
2018/01/12	0	13.65	0	0.00	13.65	0	3,959	0.00%
2018/01/08	0	0.00	15	14.20	13.75	-15	4,234	-0.35%
2018/01/05	30	14.45	30	14.35	14.45	0	4,151	0.00%
2018/01/04	15	14.70	0	0.00	14.60	15	4,111	0.36%
2018/01/03	0	0.00	3	14.05	14.10	-3	4,052	-0.07%
2018/01/02	0	0.00	10	14.15	14.25	-10	4,014	-0.25%