飛宏 (2457)-元大-和平券商分點個股進出

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
51.2
漲跌
▼1.1
漲幅
-2.10%
成交量
1,574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－元大-和平券商分點個股進出

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

元大-和平券商分點個股進出
元大-和平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
2024/04/25	11	51.38	0	0.00	51.20	11	4,328	0.25%
2024/04/24	0	0.00	2	51.90	52.30	-2	4,349	-0.05%
2024/04/22	24	51.27	0	0.00	51.00	24	4,457	0.54%
2024/04/19	41	53.17	1	54.60	52.50	40	4,465	0.90%
2024/04/18	31	55.91	8	55.01	54.50	23	4,481	0.51%
2024/04/16	7	50.47	0	0.00	51.00	7	4,349	0.16%
2024/04/15	1	53.50	0	0.00	52.30	1	4,370	0.02%
2024/04/12	0	0.00	0.1	53.92	53.80	-0.1	4,423	0.00%
2024/04/11	6	52.98	1	52.50	52.50	5	4,364	0.11%
2024/04/10	0	0.00	3	54.50	54.10	-3	4,349	-0.07%
2024/04/09	0	0.00	1	54.00	54.00	-1	4,362	-0.02%
2024/04/03	1	53.30	0	0.00	53.30	1	4,456	0.02%
2024/04/02	5	54.00	0	0.00	54.30	5	4,476	0.11%
2024/04/01	5	54.10	0	0.00	54.60	5	4,509	0.11%
2024/03/29	1	53.60	0	0.00	53.30	1	4,529	0.02%
2024/03/27	2	53.65	0	0.00	53.30	2	4,531	0.04%
2024/03/26	3	53.77	0	0.00	53.30	3	4,547	0.07%
2024/03/25	0	0.00	3	55.27	55.20	-3	4,531	-0.07%
2024/03/22	3.6	54.73	24	54.48	54.30	-20.4	4,573	-0.45%
2024/03/21	0	0.00	6	53.53	53.80	-6	4,558	-0.13%
2024/03/20	2	53.35	17	53.18	53.00	-15	4,653	-0.32%
2024/03/19	0	0.00	10	54.40	54.30	-10	4,634	-0.22%
2024/03/18	1	54.00	4	54.40	54.40	-3	4,682	-0.06%
2024/03/15	1	55.40	9	55.29	55.00	-8	4,699	-0.17%
2024/03/14	5	55.60	10	55.10	55.20	-5	4,778	-0.10%
2024/03/13	0	0.00	2	55.15	55.00	-2	4,833	-0.04%
2024/03/12	1	56.60	0	0.00	56.40	1	4,881	0.02%
2024/03/11	1	55.90	0	0.00	56.30	1	4,964	0.02%
2024/03/08	38	57.10	0	0.00	55.90	38	5,023	0.76%
2024/03/07	3	58.47	0	0.00	58.00	3	5,013	0.06%
2024/03/06	0	0.00	4	60.18	60.10	-4	4,997	-0.08%
2024/03/05	3	60.37	0	0.00	60.00	3	5,096	0.06%
2024/03/04	2	61.65	0	0.00	60.60	2	5,211	0.04%
2024/03/01	4	60.93	1	60.00	60.30	3	5,228	0.06%
2024/02/29	5	60.56	0	0.00	61.30	5	5,690	0.09%
2024/02/27	10	60.93	10.1	60.10	60.20	-0.1	6,506	0.00%
2024/02/26	4	61.40	6	61.40	61.20	-2	6,952	-0.03%
2024/02/23	2	60.36	2.2	60.86	59.70	-0.2	6,907	0.00%
2024/02/22	6	60.95	3.2	60.98	61.30	2.8	6,865	0.04%
2024/02/21	5	62.06	4.2	61.63	61.50	0.8	6,858	0.01%
2024/02/20	2	62.10	6	61.95	61.80	-4	6,946	-0.06%
2024/02/19	47.4	62.12	41	61.41	62.30	6.4	6,809	0.09%
2024/02/16	5	57.98	15	57.79	58.70	-10	6,414	-0.16%
2024/02/15	1	55.30	0	0.00	56.20	1	6,380	0.02%
2024/02/05	5	55.80	0.1	56.00	56.10	4.9	6,399	0.08%
2024/02/02	4	57.53	2	57.30	57.00	2	6,378	0.03%
2024/02/01	2	56.80	5	56.98	57.20	-3	6,381	-0.05%
2024/01/31	0.1	57.30	0	57.50	57.00	0.1	6,377	0.00%
2024/01/30	2	57.95	0	0.00	57.80	2	6,392	0.03%
2024/01/29	2.1	58.06	18	58.60	58.80	-16	6,439	-0.25%
2024/01/26	3.1	58.20	0	0.00	56.90	3.1	6,422	0.05%
2024/01/25	5.2	58.87	0	0.00	58.00	5.2	6,482	0.08%
2024/01/24	2	57.80	7.2	58.19	58.60	-5.2	6,668	-0.08%
2024/01/23	2	57.55	1	58.00	57.30	1	6,673	0.01%
2024/01/22	0.4	56.60	1	56.60	57.00	-0.6	6,658	-0.01%
2024/01/19	2	56.16	6	57.22	56.50	-4	6,715	-0.06%
2024/01/18	10	54.95	1	54.90	56.00	9	6,766	0.13%
2024/01/17	5	56.60	2	57.50	55.30	3	6,908	0.04%
2024/01/16	1.2	58.18	33	57.75	57.60	-31.8	7,033	-0.45%
2024/01/15	0	0.00	3	58.10	58.30	-3	7,136	-0.04%
2024/01/12	2.5	57.47	1	56.90	56.90	1.5	7,196	0.02%
2024/01/10	18	55.54	11	55.63	55.00	7	7,209	0.10%
2024/01/09	1	58.10	0	0.00	56.50	1	7,231	0.01%
2024/01/08	6	60.05	12	59.22	58.90	-6	7,202	-0.08%
2024/01/05	1	58.70	2	58.70	58.30	-1	7,144	-0.01%
2024/01/04	5	58.40	0	0.00	57.60	5	7,137	0.07%
2024/01/02	1	59.80	5	60.24	59.30	-4	7,150	-0.06%
2023/12/28	2	58.80	1	59.00	59.00	1	7,194	0.01%
2023/12/27	0	0.00	3	58.40	58.40	-3	7,222	-0.04%
2023/12/26	0	0.00	11	58.86	59.00	-11	7,298	-0.15%
2023/12/25	2	57.00	0	0.00	57.00	2	7,276	0.03%
2023/12/22	0.1	56.80	4	56.70	56.40	-3.9	7,282	-0.05%
2023/12/21	1	56.70	0	0.00	56.60	1	7,287	0.01%
2023/12/19	1	57.30	2	57.20	57.30	-1	7,311	-0.01%
2023/12/15	3	59.67	17	59.89	59.10	-14	7,317	-0.19%
2023/12/13	6	58.73	1	58.30	58.30	5	7,219	0.07%
2023/12/12	1	60.30	1	59.00	59.00	0	7,208	0.00%
2023/12/11	13	59.47	9	59.70	59.60	4	7,208	0.06%
2023/12/08	0	0.00	8	61.03	61.00	-8	7,155	-0.11%
2023/12/07	20	61.77	39	61.39	60.50	-19	7,155	-0.27%
2023/12/06	3.1	62.67	2	62.20	61.60	1.1	7,150	0.02%
2023/12/05	1	62.50	1	62.10	62.80	0	7,114	0.00%
2023/12/04	2	62.15	3	63.20	61.80	-1	7,125	-0.01%
2023/12/01	2	62.25	3	62.37	62.50	-1	7,404	-0.01%
2023/11/30	4	63.43	12	63.36	62.20	-8	7,390	-0.11%
2023/11/29	6	63.93	4.3	63.71	63.50	1.7	7,352	0.02%
2023/11/28	3.3	62.97	2	62.85	62.80	1.3	7,299	0.02%
2023/11/27	17	64.18	27.2	63.93	62.90	-10.2	7,315	-0.14%
2023/11/24	55	63.76	87.1	63.56	63.20	-32.1	6,905	-0.47%
2023/11/22	3	57.53	3	57.90	57.50	0	5,689	0.00%
2023/11/21	4	57.45	3	57.37	57.20	1	5,725	0.02%
2023/11/20	3	57.13	6	57.45	56.70	-3	5,793	-0.05%
2023/11/17	6	56.90	5	56.68	56.20	1	5,768	0.02%
2023/11/16	2	56.00	13.1	55.83	56.40	-11.1	5,691	-0.20%
2023/11/15	1	55.30	1	55.00	54.60	0	5,899	0.00%
2023/11/14	1	54.70	2.1	54.71	54.80	-1.1	6,212	-0.02%
2023/11/13	1	53.80	0	0.00	54.00	1	6,271	0.02%
2023/11/10	1	53.10	0	0.00	52.50	1	6,380	0.02%
2023/11/09	0	53.60	3	53.73	53.20	-3	6,463	-0.05%
2023/11/08	1	54.80	32	54.31	54.20	-31	6,531	-0.47%
2023/11/07	0	0.00	1	54.20	54.20	-1	6,689	-0.01%
2023/11/06	1	55.10	3	55.17	54.90	-2	6,783	-0.03%
2023/11/03	7	53.29	0	0.00	53.30	7	6,757	0.10%
2023/11/02	1	52.40	0	0.00	52.80	1	6,792	0.01%
2023/11/01	5	52.02	206	51.83	51.80	-201	6,790	-2.96%	大賣/鉅額交易
2023/10/31	0	53.73	20	52.50	52.50	-20	6,621	-0.30%
2023/10/30	0	55.90	0	0.00	54.60	0	6,706	0.00%
2023/10/27	7	56.37	1	57.00	55.40	6	6,836	0.09%
2023/10/26	2	58.45	1	57.70	57.00	1	6,903	0.01%
2023/10/25	15	59.29	31	58.97	59.10	-16	6,979	-0.23%
2023/10/24	23	56.22	11	56.25	56.80	12	6,897	0.17%
2023/10/23	0	53.10	0	0.00	53.60	0	6,906	0.00%
2023/10/20	4	54.10	2.1	54.30	55.00	2	6,885	0.03%
2023/10/19	2	56.55	2	56.20	56.10	0	7,039	0.00%
2023/10/18	21	57.84	0	0.00	57.70	21	7,065	0.30%
2023/10/17	1	60.30	2	60.30	60.60	-1	7,114	-0.01%
2023/10/16	6	60.03	0	60.30	58.70	6	7,238	0.08%
2023/10/05	6	62.27	1	63.30	61.80	5	8,712	0.06%
2023/10/03	4	63.10	4	62.60	62.00	0	9,280	0.00%
2023/10/02	0.1	63.00	4	62.50	63.00	-4	9,528	-0.04%
2023/09/28	1	59.30	0	0.00	58.90	1	9,613	0.01%
2023/09/27	0	58.30	0	0.00	58.30	0	9,991	0.00%
2023/09/26	2	58.50	0	0.00	58.50	2	10,168	0.02%
2023/09/22	5	59.18	0	0.00	59.70	5	10,443	0.05%
2023/09/21	0	59.90	0	0.00	59.60	0	10,508	0.00%
2023/09/20	2	61.25	0	0.00	60.90	2	10,594	0.02%
2023/09/15	0	0.00	1	62.40	63.60	-1	11,386	-0.01%
2023/09/14	1	63.30	1	63.30	62.70	0	11,551	0.00%
2023/09/13	1	63.19	0	0.00	62.10	1	11,775	0.01%
2023/09/12	4	62.33	0	0.00	62.00	4	12,067	0.03%
2023/09/11	1	63.40	0	0.00	63.40	1	12,282	0.01%
2023/09/08	1	67.60	1	68.50	66.00	0	12,596	0.00%
2023/09/07	1	68.40	4	68.73	68.00	-3	13,011	-0.02%
2023/09/06	6	67.32	6.1	67.10	67.80	-0.1	13,275	0.00%
2023/09/05	1.1	70.30	1	70.10	70.70	0.1	13,234	0.00%
2023/09/04	3	69.90	3	69.80	69.10	0	13,658	0.00%
2023/09/01	16	73.37	31	72.72	71.10	-15	14,142	-0.11%
2023/08/31	0	0.00	9	72.81	73.00	-9	14,509	-0.06%
2023/08/30	0	0.00	5	71.84	71.00	-5	15,025	-0.03%
2023/08/29	1	71.30	26	70.53	71.50	-25	16,015	-0.16%
2023/08/28	4	69.83	4	70.25	70.00	0	17,175	0.00%
2023/08/25	10	69.80	0	0.00	69.90	10	18,143	0.06%
2023/08/24	1	69.80	9	69.86	69.00	-8	18,544	-0.04%
2023/08/23	0	0.00	2	69.20	68.60	-2	18,973	-0.01%
2023/08/22	2	68.80	6	69.42	68.50	-4	19,242	-0.02%
2023/08/21	56	71.10	34	68.84	68.70	22	19,614	0.11%
2023/08/18	25	68.71	16	69.75	69.80	9	21,131	0.04%
2023/08/17	10	65.20	2	65.90	66.90	8	21,030	0.04%
2023/08/16	0	0.00	4	66.37	66.20	-4	21,193	-0.02%
2023/08/15	4	64.05	2	64.00	64.60	2	21,721	0.01%
2023/08/14	0	0.00	21	62.03	62.10	-21	22,208	-0.09%
2023/08/11	7	63.49	3	63.63	63.50	4	22,801	0.02%
2023/08/10	0	62.01	0	0.00	61.60	0	23,117	0.00%
2023/08/09	0	0.00	14.6	63.70	63.50	-14.6	23,717	-0.06%
2023/08/08	0	64.00	0	0.00	64.40	0	24,317	0.00%
2023/08/07	1	64.70	26	64.56	65.20	-25	24,618	-0.10%
2023/08/04	1	66.00	1	65.10	65.40	0	25,312	0.00%
2023/08/02	12	65.63	1	65.20	65.30	11	25,743	0.04%
2023/08/01	7	66.41	7	66.41	66.50	0	26,070	0.00%
2023/07/31	3	68.53	6	67.53	67.50	-3	26,375	-0.01%
2023/07/28	15	68.15	69	68.67	69.50	-54	26,653	-0.20%
2023/07/27	1	69.90	1	69.60	69.50	0	27,081	0.00%
2023/07/26	13	70.16	6	70.08	69.70	7	27,576	0.03%
2023/07/24	14	70.17	2	70.90	70.00	12	28,006	0.04%
2023/07/21	222	72.67	4	72.58	73.60	218	28,207	0.77%	大買/鉅額交易
2023/07/20	8	73.36	3	73.23	73.20	5	29,256	0.02%
2023/07/19	13	74.02	230	72.94	72.50	-217	29,584	-0.73%	大賣/鉅額交易
2023/07/18	78	73.95	8	77.40	74.00	70	30,150	0.23%
2023/07/17	61	77.24	50	76.32	76.70	11	30,543	0.04%
2023/07/14	7	73.50	3	73.53	72.60	4	31,042	0.01%
2023/07/13	6	73.03	4	73.98	72.80	2	32,704	0.01%
2023/07/12	9	71.41	11	71.53	72.00	-2	33,621	-0.01%
2023/07/11	17	72.35	8	72.35	72.00	9	34,256	0.03%
2023/07/10	7	77.77	1	77.30	76.00	6	34,499	0.02%
2023/07/07	11	77.46	11	78.45	78.30	0	34,755	0.00%
2023/07/06	3	79.00	7	78.39	77.70	-4	35,037	-0.01%
2023/07/05	13	79.74	23.2	80.49	79.40	-10.2	35,753	-0.03%
2023/07/04	10	79.18	7	78.61	77.60	3	35,789	0.01%
2023/07/03	2	78.20	2	79.25	78.80	0	35,870	0.00%
2023/06/30	13	77.06	20	77.42	78.00	-7	36,476	-0.02%
2023/06/29	12	75.53	3	75.83	75.50	9	36,628	0.02%
2023/06/28	3	76.40	0	0.00	75.30	3	36,905	0.01%
2023/06/27	24	76.72	7	77.27	75.60	17	37,163	0.05%
2023/06/26	6	80.20	4.1	79.86	79.30	2	37,281	0.01%
2023/06/21	29.1	81.06	16	81.43	81.80	13.1	37,430	0.03%
2023/06/20	2	79.70	15.3	79.83	79.40	-13.3	37,547	-0.04%
2023/06/19	5	80.74	2	80.75	80.80	3	38,426	0.01%
2023/06/16	10	80.49	10	80.25	79.10	0	39,863	0.00%
2023/06/15	5	79.28	7	79.59	79.00	-2	40,410	0.00%
2023/06/14	11	81.62	3	81.33	80.30	8	41,215	0.02%
2023/06/13	18.2	81.80	39	81.42	82.30	-20.8	41,842	-0.05%
2023/06/12	34	79.21	17	78.96	78.50	17	42,435	0.04%
2023/06/09	22	80.77	14	79.61	79.00	8	43,618	0.02%
2023/06/08	11.1	78.87	18.1	78.76	78.90	-7	44,550	-0.02%
2023/06/07	12	83.57	25.1	83.16	81.50	-13.1	45,822	-0.03%
2023/06/06	17	83.66	8	83.38	82.60	9	46,949	0.02%
2023/06/05	16.2	85.76	10.2	85.92	85.70	6	47,549	0.01%
2023/06/02	25.2	83.75	43.1	83.01	83.40	-17.8	47,681	-0.04%
2023/06/01	44	81.04	30	81.29	81.90	14	47,138	0.03%
2023/05/31	24.1	77.74	14	77.60	78.40	10.1	46,628	0.02%
2023/05/30	13	77.84	38	77.13	76.60	-25	45,748	-0.05%
2023/05/29	6.1	76.29	46	76.85	76.40	-39.9	45,395	-0.09%
2023/05/26	10	74.21	8	74.51	73.70	2	45,058	0.00%
2023/05/25	29	74.89	25.1	74.54	74.50	4	44,998	0.01%
2023/05/24	32	77.65	29	79.26	75.80	3	44,898	0.01%
2023/05/23	2	74.80	5	75.28	75.50	-3	44,540	-0.01%
2023/05/22	1	75.00	1	75.10	75.30	0	44,960	0.00%
2023/05/19	10.1	75.39	14	74.34	73.20	-3.9	44,786	-0.01%
2023/05/18	10	75.97	10.1	76.04	75.80	-0.1	44,433	0.00%
2023/05/17	20	75.24	13	75.15	74.10	7	43,886	0.02%
2023/05/16	6.1	74.17	9.2	73.74	74.40	-3.1	43,212	-0.01%
2023/05/15	54	74.20	22	72.78	72.70	32	42,738	0.07%
2023/05/12	18	71.18	11	72.80	73.20	7	42,094	0.02%
2023/05/11	4	69.85	5	69.54	68.90	-1	41,514	0.00%
2023/05/10	10.1	69.67	13	68.92	70.00	-2.9	41,156	-0.01%
2023/05/09	25.1	74.09	20	72.78	71.70	5.1	40,450	0.01%
2023/05/08	17	72.96	11.5	73.32	73.80	5.5	39,949	0.01%
2023/05/05	33	72.05	46	71.92	71.20	-13	39,498	-0.03%
2023/05/04	20	75.08	20.1	74.67	74.00	-0.1	39,065	0.00%
2023/05/03	23	76.42	12	76.19	76.00	11	38,702	0.03%
2023/05/02	8	74.44	13.3	75.89	76.50	-5.3	38,138	-0.01%
2023/04/28	12	73.08	9	73.43	73.50	3	37,572	0.01%
2023/04/27	19	71.73	5	71.84	71.90	14	37,132	0.04%
2023/04/26	10	71.49	6	71.90	71.90	4	36,803	0.01%
2023/04/25	35.1	73.03	31	72.38	72.70	4.1	36,370	0.01%
2023/04/24	17	72.41	18	73.13	73.30	-1	35,247	0.00%
2023/04/21	14.2	74.26	28	72.44	72.50	-13.8	34,861	-0.04%
2023/04/20	33	75.71	38	75.14	74.60	-5	34,112	-0.01%
2023/04/19	59	78.01	70	77.99	77.80	-11	33,376	-0.03%
2023/04/18	82.1	77.03	76	77.65	76.40	6.1	32,320	0.02%
2023/04/17	34	72.81	32	74.81	75.90	2	30,534	0.01%
2023/04/14	45	69.39	38.6	68.94	69.00	6.4	29,403	0.02%
2023/04/13	22.1	66.37	38.2	66.92	67.30	-16.1	28,431	-0.06%
2023/04/12	18	67.29	9.1	66.78	66.30	8.9	27,694	0.03%
2023/04/11	20.1	66.82	10	66.52	66.30	10.1	27,252	0.04%
2023/04/10	34	64.82	21.3	65.98	66.60	12.7	26,706	0.05%
2023/04/07	12	62.92	8.1	62.86	62.50	3.9	25,805	0.02%
2023/04/06	18	60.37	19	61.02	61.60	-1	25,429	0.00%
2023/03/31	18.1	61.90	17	62.14	60.30	1.1	25,221	0.00%
2023/03/30	9.1	60.78	25	61.08	60.80	-15.9	24,733	-0.06%
2023/03/29	9	59.78	53.4	59.19	59.80	-44.4	24,759	-0.18%
2023/03/28	3	59.37	30	59.15	59.20	-27	25,009	-0.11%
2023/03/27	25	60.63	22	60.36	59.80	3	24,753	0.01%
2023/03/24	3.3	59.72	14	59.59	60.00	-10.7	24,383	-0.04%
2023/03/23	19.2	59.30	34	59.19	59.50	-14.8	24,068	-0.06%
2023/03/22	38.4	60.23	28.2	59.57	59.00	10.2	23,610	0.04%
2023/03/21	67.5	62.15	73	62.15	61.10	-5.5	22,529	-0.02%
2023/03/20	65	59.07	69	59.02	59.50	-4	20,843	-0.02%
2023/03/17	24	59.69	88.1	59.71	59.10	-64.1	20,016	-0.32%
2023/03/16	13.1	57.78	52.3	58.38	58.50	-39.2	18,949	-0.21%
2023/03/15	17.2	59.47	16.1	59.58	59.20	1.1	18,059	0.01%
2023/03/14	47.1	57.60	35	57.25	58.40	12.1	17,276	0.07%
2023/03/13	79	55.83	105.3	56.33	56.20	-26.3	15,806	-0.17%	大賣/
2023/03/10	61.1	55.89	44.4	57.45	56.60	16.7	14,616	0.11%
2023/03/09	110.1	55.51	65.1	55.25	54.80	45	13,026	0.35%	大買/
2023/03/08	33.3	51.98	37	53.04	54.70	-3.7	11,630	-0.03%
2023/03/07	118	49.84	101.3	49.64	49.80	16.7	10,742	0.16%	大買/大賣/
2023/03/06	81.1	48.26	11.2	48.71	48.75	69.9	10,455	0.67%
2023/03/03	28	47.76	14.3	47.99	46.90	13.7	10,502	0.13%
2023/03/02	0.5	46.31	7	46.64	47.05	-6.5	10,050	-0.06%
2023/03/01	3	45.22	3	45.68	45.60	0	9,884	0.00%
2023/02/24	6	46.01	1	45.40	45.45	5	9,774	0.05%
2023/02/23	1.3	47.12	6.5	46.63	46.60	-5.3	9,572	-0.05%
2023/02/22	15.1	45.97	16	46.00	47.20	-0.9	9,388	-0.01%
2023/02/21	86	46.66	68.3	46.65	46.70	17.7	9,065	0.20%
2023/02/20	5.3	44.32	16.3	44.58	46.35	-11	7,673	-0.14%
2023/02/17	1.3	42.08	0	0.00	42.15	1.3	7,037	0.02%
2023/02/16	8.1	42.45	13	42.33	42.35	-4.9	6,955	-0.07%
2023/02/10	1	40.20	0	0.00	39.90	1	6,759	0.01%
2023/02/07	3	41.47	0	0.00	41.25	3	6,645	0.05%
2023/02/03	0	0.00	2	40.45	40.45	-2	6,578	-0.03%
2023/02/02	0	0.00	1	40.75	40.60	-1	6,560	-0.02%
2023/02/01	1	39.85	0	0.00	40.45	1	6,540	0.02%
2023/01/16	1	37.75	0	0.00	37.90	1	6,518	0.02%
2023/01/12	1	38.70	1	38.70	38.70	0	6,519	0.00%
2023/01/10	0	0.00	2	40.30	40.10	-2	6,526	-0.03%
2023/01/06	1	40.40	2	40.13	40.05	-1	6,595	-0.02%
2023/01/05	0	0.00	10	40.45	40.05	-10	6,654	-0.15%
2023/01/04	1	40.30	0	0.00	40.10	1	6,663	0.02%
2023/01/03	0.6	39.70	0	0.00	39.95	0.6	6,679	0.01%
2022/12/30	1	40.10	1	39.60	39.45	0	6,707	0.00%
2022/12/29	0	0.00	0.1	39.60	39.65	-0.1	6,837	0.00%
2022/12/28	1.5	39.32	1	39.30	39.00	0.5	6,845	0.01%
2022/12/27	0	0.00	2	40.30	40.05	-2	6,843	-0.03%
2022/12/26	0	0.00	2.1	40.15	40.00	-2.1	6,852	-0.03%
2022/12/23	2	40.98	4.1	41.25	41.00	-2.1	6,825	-0.03%
2022/12/22	14	42.53	8	41.66	41.50	6	6,795	0.09%
2022/12/21	16	41.37	29.2	42.03	42.40	-13.2	6,585	-0.20%
2022/12/20	27	41.89	50.2	41.78	40.65	-23.2	6,274	-0.37%
2022/12/19	4	41.30	24	40.34	41.25	-20	5,759	-0.35%
2022/12/16	4	39.25	1	39.40	39.40	3	5,685	0.05%
2022/12/15	3	40.48	14	40.43	40.50	-11	5,680	-0.19%
2022/12/14	2	39.70	1	39.80	39.70	1	5,709	0.02%
2022/12/13	2	39.70	4	39.75	39.65	-2	5,901	-0.03%
2022/12/12	2	39.75	22	39.78	39.95	-20	6,241	-0.32%
2022/12/09	0	0.00	2	40.60	39.90	-2	6,895	-0.03%
2022/12/08	10	39.82	0	0.00	39.80	10	6,969	0.14%
2022/12/07	3	40.73	1	39.85	39.75	2	6,967	0.03%
2022/12/06	23.6	42.73	22	41.82	41.65	1.6	6,883	0.02%
2022/12/05	1	41.80	1	42.00	41.70	0	6,639	0.00%
2022/12/02	1.1	41.41	1	42.00	41.75	0.1	6,574	0.00%
2022/12/01	26	41.90	0.5	42.07	41.60	25.5	6,509	0.39%
2022/11/30	22	42.47	7	42.34	41.80	15	6,398	0.23%
2022/11/29	20.3	41.41	17	40.95	41.25	3.3	6,186	0.05%
2022/11/28	31.2	42.63	26	41.72	41.70	5.2	6,208	0.08%
2022/11/25	30	41.97	65.5	41.81	42.30	-35.5	5,779	-0.61%
2022/11/24	16	39.03	7	38.79	38.85	9	5,224	0.17%
2022/11/23	5.1	36.70	0	0.00	36.65	5.1	4,905	0.10%
2022/11/21	0	0.00	0.2	37.40	37.10	-0.2	4,993	0.00%
2022/11/18	2	38.80	2	37.30	37.30	0	5,005	0.00%
2022/11/17	0.2	38.60	1	38.40	38.45	-0.8	4,945	-0.02%
2022/11/16	0	0.00	2	37.80	37.85	-2	4,917	-0.04%
2022/11/11	2	37.53	0	0.00	36.80	2	4,958	0.04%
2022/11/10	0	0.00	0.1	37.90	37.80	-0.1	4,919	0.00%
2022/11/09	0	37.75	0	37.70	37.90	0	4,957	0.00%
2022/11/04	1	37.30	0	0.00	37.40	1	5,071	0.02%
2022/11/03	0	0.00	5.1	36.70	36.90	-5.1	5,053	-0.10%
2022/11/02	0	0.00	13	36.86	36.60	-13	5,083	-0.26%
2022/10/31	0	0.00	0.1	35.96	35.75	-0.1	5,187	0.00%
2022/10/28	1	35.50	1	36.00	35.25	0	5,227	0.00%
2022/10/27	0	0.00	2	35.75	36.30	-2	5,247	-0.04%
2022/10/26	0.3	35.23	0	0.00	35.05	0.3	5,287	0.01%
2022/10/25	2	34.83	0	0.00	34.85	2	5,348	0.04%
2022/10/24	0	0.00	0.1	35.20	34.80	-0.1	5,376	0.00%
2022/10/20	0	0.00	1	35.50	35.30	-1	5,381	-0.02%
2022/10/19	2	36.20	0	0.00	36.10	2	5,391	0.04%
2022/10/18	0	0.00	1	35.60	35.40	-1	5,368	-0.02%
2022/10/14	11	35.05	0	0.00	35.05	11	5,487	0.20%
2022/10/12	0	0.00	1	36.75	35.70	-1	5,461	-0.02%
2022/10/11	3	37.15	0	0.00	36.10	3	5,477	0.05%
2022/10/06	12	38.26	33	38.37	38.20	-21	5,817	-0.36%
2022/10/05	1	37.05	0	0.00	36.90	1	5,703	0.02%
2022/10/04	0	0.00	0.2	36.75	37.05	-0.2	5,697	0.00%
2022/09/30	1	34.80	0	0.00	35.50	1	5,806	0.02%
2022/09/29	6	35.51	0	0.00	35.35	6	5,817	0.10%
2022/09/28	0	0.00	1	36.25	34.85	-1	5,833	-0.02%
2022/09/27	2	35.85	0	0.00	36.50	2	5,809	0.03%
2022/09/23	3	38.72	0	0.00	38.05	3	5,846	0.05%
2022/09/21	6	39.02	1	39.15	38.90	5	5,857	0.09%
2022/09/20	4	39.19	0	0.00	39.35	4	5,801	0.07%
2022/09/19	5	39.94	0	0.00	38.95	5	5,647	0.09%
2022/09/16	98.3	42.01	102	41.65	41.60	-3.7	5,366	-0.07%	大賣/
2022/09/15	3	39.98	2	39.45	39.20	1	4,783	0.02%
2022/09/14	2	38.70	1.1	39.43	39.30	0.9	4,728	0.02%
2022/09/13	0	0.00	0.2	39.10	39.15	-0.2	4,738	0.00%
2022/09/12	0	0.00	1	38.30	39.20	-1	4,743	-0.02%
2022/09/08	0	0.00	0.2	37.12	37.30	-0.2	4,754	-0.01%
2022/09/07	1	36.85	0	0.00	36.60	1	4,787	0.02%
2022/09/06	3	37.25	25	37.49	37.00	-22	4,806	-0.46%
2022/09/05	37	38.91	39.3	38.55	38.15	-2.3	4,777	-0.05%
2022/09/02	32	40.14	2	40.38	40.30	30	4,717	0.64%
2022/09/01	0	0.00	0.2	38.90	39.55	-0.2	4,520	0.00%
2022/08/31	1	39.45	0	0.00	39.15	1	4,456	0.02%
2022/08/26	4	39.13	6	39.55	39.60	-2	4,835	-0.04%
2022/08/25	6	38.68	6	38.75	38.75	0	4,848	0.00%
2022/08/23	0	0.00	3	38.03	38.35	-3	5,152	-0.06%
2022/08/19	0	0.00	1	40.15	39.45	-1	5,279	-0.02%
2022/08/18	1	40.25	0	0.00	39.90	1	5,301	0.02%
2022/08/17	8	39.48	6	39.65	39.70	2	5,298	0.04%
2022/08/16	0	0.00	2	39.10	39.15	-2	5,267	-0.04%
2022/08/15	0	0.00	5	38.55	39.10	-5	5,227	-0.10%
2022/08/12	1	37.85	0	0.00	38.05	1	5,186	0.02%
2022/08/11	1	37.90	2	38.65	37.90	-1	5,185	-0.02%
2022/08/10	2	38.30	6	38.15	38.25	-4	5,096	-0.08%
2022/08/09	0	0.00	1	38.20	37.95	-1	5,102	-0.02%
2022/08/08	1	36.80	7	37.20	37.55	-6	5,119	-0.12%
2022/08/05	10	37.48	7	37.77	37.60	3	5,162	0.06%
2022/08/03	4	36.18	0	0.00	36.05	4	5,170	0.08%
2022/08/02	1	36.90	1	36.55	36.50	0	5,192	0.00%
2022/08/01	2	38.28	1	37.80	38.35	1	5,145	0.02%
2022/07/29	4	37.20	0	0.00	37.20	4	5,100	0.08%
2022/07/27	0	0.00	1	36.15	36.65	-1	5,139	-0.02%
2022/07/22	1	37.35	0	0.00	36.80	1	5,224	0.02%
2022/07/21	0	37.30	0	0.00	37.35	0	5,315	0.00%
2022/07/19	0	0.00	1	36.35	35.95	-1	5,357	-0.02%
2022/07/18	1	36.10	0	0.00	36.10	1	5,373	0.02%
2022/07/14	0	0.00	1	36.20	36.30	-1	5,204	-0.02%
2022/07/08	0	0.00	2	33.00	33.60	-2	5,283	-0.04%
2022/07/07	2	31.25	0	0.00	31.50	2	5,211	0.04%
2022/07/06	1	31.30	0	0.00	30.25	1	5,275	0.02%
2022/07/01	5.1	33.49	57	32.10	31.70	-51.9	5,539	-0.94%
2022/06/28	0	0.00	1	36.80	36.80	-1	5,901	-0.02%
2022/06/24	20	37.08	10	37.50	36.85	10	6,996	0.14%
2022/06/23	1	36.00	1	36.00	35.95	0	7,501	0.00%
2022/06/22	0	0.00	25	36.00	35.60	-25	8,370	-0.30%
2022/06/21	0	0.00	18	35.90	36.70	-18	9,175	-0.20%
2022/06/20	5	36.25	0	0.00	35.10	5	9,495	0.05%
2022/06/17	0	0.00	5	36.80	36.95	-5	9,504	-0.05%
2022/06/15	1	38.20	0	0.00	38.30	1	9,536	0.01%
2022/06/10	1	39.80	0	0.00	40.00	1	9,611	0.01%
2022/06/09	4	40.86	2	40.60	40.60	2	9,630	0.02%
2022/06/08	9	40.88	9	41.38	41.25	0	9,651	0.00%
2022/06/07	10	40.00	10	40.40	40.30	0	9,377	0.00%
2022/06/02	22	39.98	23	40.05	40.00	-1	9,466	-0.01%
2022/06/01	69	41.78	46	41.03	40.75	23	9,549	0.24%
2022/05/31	0	0.00	5	39.40	39.40	-5	9,420	-0.05%
2022/05/26	15	38.25	21	37.40	37.40	-6	9,685	-0.06%
2022/05/25	6	38.74	0	0.00	38.80	6	9,758	0.06%
2022/05/24	0	0.00	0.2	37.87	37.50	-0.2	9,920	0.00%
2022/05/23	5	39.00	5	38.35	38.35	0	10,009	0.00%
2022/05/20	0.2	38.65	11	38.35	38.35	-10.8	10,206	-0.11%
2022/05/19	0	0.00	6	38.26	38.40	-6	10,389	-0.06%
2022/05/18	10	38.50	1	38.40	38.40	9	10,582	0.09%
2022/05/17	0	0.00	10	38.20	38.10	-10	11,380	-0.09%
2022/05/16	20	37.48	18	37.61	37.35	2	11,789	0.02%
2022/05/13	0	0.00	10	36.33	36.75	-10	11,807	-0.08%
2022/05/12	17	36.44	14	35.24	35.00	3	11,857	0.03%
2022/05/11	21	37.31	0	0.00	37.30	21	11,831	0.18%
2022/05/10	0	0.00	22	37.89	38.25	-22	11,976	-0.18%
2022/05/09	5	39.00	6	38.62	38.60	-1	12,027	-0.01%
2022/05/06	3	39.70	3	40.05	39.85	0	12,155	0.00%
2022/05/05	11	41.62	12	41.12	41.00	-1	12,278	-0.01%
2022/05/04	0	0.00	1	40.25	40.55	-1	12,324	-0.01%
2022/05/03	15	39.26	13	39.70	39.70	2	12,455	0.02%
2022/04/29	5.1	38.90	5	39.50	39.00	0.1	12,634	0.00%
2022/04/28	8.1	39.19	3	39.03	38.70	5.1	12,814	0.04%
2022/04/27	31	38.24	22	38.70	38.65	9	12,841	0.07%
2022/04/26	1	41.00	1	41.20	40.70	0	12,772	0.00%
2022/04/25	9	41.61	6	41.08	40.95	3	12,852	0.02%
2022/04/22	4	43.16	1	43.20	43.25	3	12,957	0.02%
2022/04/21	5	43.53	3	43.43	43.60	2	13,093	0.02%
2022/04/20	4	42.81	7	42.92	42.95	-3	13,319	-0.02%
2022/04/19	1	42.50	2	42.50	42.05	-1	13,467	-0.01%
2022/04/18	15	42.66	14	42.54	42.35	1	13,793	0.01%
2022/04/15	4	44.24	4.2	44.05	43.80	-0.2	13,993	0.00%
2022/04/14	1	45.25	2	45.33	45.10	-1	14,415	-0.01%
2022/04/13	16	44.67	15	44.50	44.50	1	14,620	0.01%
2022/04/12	18	44.13	1	44.45	44.20	17	14,967	0.11%
2022/04/11	23	44.98	28	44.19	44.00	-5	15,448	-0.03%
2022/04/08	12.2	45.99	13	45.80	45.75	-0.8	15,823	-0.01%
2022/04/07	2	46.50	2	46.40	45.20	0	16,675	0.00%
2022/04/06	5	47.57	5	47.05	47.15	0	16,890	0.00%
2022/04/01	13	46.46	6.1	46.42	46.10	6.9	17,214	0.04%
2022/03/31	64	47.44	33	47.55	46.80	31	18,222	0.17%
2022/03/30	14	48.77	17	48.93	48.25	-3	19,103	-0.02%
2022/03/29	51	47.66	5	47.88	46.95	46	21,757	0.21%
2022/03/28	37.1	48.12	40	47.64	47.60	-2.9	22,374	-0.01%
2022/03/25	18	47.44	20	47.80	47.65	-2	22,255	-0.01%
2022/03/24	25	46.99	17	47.05	45.90	8	21,832	0.04%
2022/03/23	11	44.85	1	44.05	45.75	10	21,678	0.05%
2022/03/22	1	43.00	0	0.00	43.00	1	22,935	0.00%
2022/03/21	0	0.00	1	43.55	42.65	-1	24,311	0.00%
2022/03/18	1	42.35	0	0.00	43.30	1	25,021	0.00%
2022/03/15	0	0.00	6	42.17	41.90	-6	26,355	-0.02%
2022/03/11	3	41.85	3	42.10	42.10	0	27,074	0.00%
2022/03/10	3	43.60	6.2	43.73	43.35	-3.2	27,079	-0.01%
2022/03/09	2	42.53	0	0.00	42.65	2	27,036	0.01%
2022/03/08	4.1	42.51	10	42.18	41.75	-5.9	27,012	-0.02%
2022/03/07	10.2	43.82	1	43.85	43.00	9.2	26,897	0.03%
2022/03/04	12	46.72	10	46.35	45.50	2	26,779	0.01%
2022/03/03	3	47.38	2	47.23	46.55	1	26,680	0.00%
2022/03/02	2	46.30	1	46.75	46.90	1	26,600	0.00%
2022/03/01	3.2	46.38	6.5	46.78	46.85	-3.3	26,662	-0.01%
2022/02/25	4	45.49	4	45.28	44.80	0	26,695	0.00%
2022/02/24	5.7	44.23	8	44.33	44.05	-2.3	26,666	-0.01%
2022/02/23	3	46.68	1	46.50	46.50	2	26,540	0.01%
2022/02/22	5	46.03	40	45.52	45.40	-35	26,548	-0.13%
2022/02/21	4	47.96	3	47.95	47.75	1	26,443	0.00%
2022/02/18	16	46.59	10	47.31	47.95	6	26,335	0.02%
2022/02/17	28	48.11	13	47.62	46.70	15	26,355	0.06%
2022/02/16	13	46.95	17	47.81	48.15	-4	25,774	-0.02%
2022/02/15	0	0.00	2	44.50	43.80	-2	25,474	-0.01%
2022/02/14	2	43.90	0	0.00	43.50	2	25,529	0.01%
2022/02/11	0	0.00	10	45.40	45.70	-10	25,612	-0.04%
2022/02/10	4	45.68	1	45.20	45.20	3	25,949	0.01%
2022/02/09	13	45.12	2	45.20	45.20	11	25,870	0.04%
2022/02/08	2	44.45	5	44.43	44.95	-3	25,855	-0.01%
2022/01/25	1	41.80	1	42.55	40.80	0	26,178	0.00%
2022/01/24	2.1	41.83	4	42.55	42.80	-2	26,203	-0.01%
2022/01/21	1	43.05	0	0.00	42.55	1	26,324	0.00%
2022/01/20	7	44.71	2	44.68	44.45	5	26,539	0.02%
2022/01/19	1	45.30	3	45.12	44.80	-2	27,174	-0.01%
2022/01/18	8	45.49	5	45.60	44.80	3	27,675	0.01%
2022/01/14	1	44.85	2	44.93	44.15	-1	27,650	0.00%
2022/01/13	1	46.10	4	45.66	45.65	-3	27,830	-0.01%
2022/01/12	0	46.95	0	0.00	46.00	0	28,004	0.00%
2022/01/11	19	46.89	7	46.50	46.50	12	27,968	0.04%
2022/01/10	6	49.42	8.1	48.68	48.70	-2.1	27,612	-0.01%
2022/01/07	17.1	48.86	19	47.92	47.75	-2	27,341	-0.01%
2022/01/06	9	50.13	14	49.79	49.60	-5	26,889	-0.02%
2022/01/05	16	51.35	8	50.40	50.40	8	26,623	0.03%
2022/01/04	26	51.25	23	51.68	52.10	3	26,245	0.01%
2022/01/03	32.1	50.18	53	50.26	50.70	-20.9	25,790	-0.08%
2021/12/30	72	51.33	74	50.83	50.30	-2	25,335	-0.01%
2021/12/29	38	50.38	41	50.68	50.60	-3	24,493	-0.01%
2021/12/28	81	50.46	27	50.02	50.00	54	24,195	0.22%
2021/12/27	72	50.89	115.4	50.90	51.70	-43.4	23,728	-0.18%	大賣/
2021/12/24	31.3	50.32	45	50.16	49.40	-13.8	22,652	-0.06%
2021/12/23	245	49.72	202	50.11	49.90	43	21,538	0.20%	大買/大賣/
2021/12/22	25	46.06	13	46.31	47.35	12	18,101	0.07%
2021/12/21	3	43.37	3	43.72	43.05	0	17,170	0.00%
2021/12/20	21	45.94	39	44.92	45.15	-18	16,748	-0.11%
2021/12/17	25	45.83	25	45.59	45.40	0	16,239	0.00%
2021/12/16	10	46.18	8.3	46.17	46.25	1.8	15,573	0.01%
2021/12/15	38	43.33	40.5	43.26	43.80	-2.5	13,999	-0.02%
2021/12/14	10	40.00	8	40.78	40.80	2	12,584	0.02%
2021/12/13	14	41.84	38.8	41.49	42.25	-24.8	11,852	-0.21%
2021/12/10	18	39.31	24	39.47	38.45	-6	10,891	-0.06%
2021/12/09	5	38.48	16	38.47	38.30	-11	10,460	-0.11%
2021/12/08	18	38.98	20	38.70	38.20	-2	10,373	-0.02%
2021/12/07	5	38.16	10.2	38.58	39.10	-5.2	10,132	-0.05%
2021/12/06	0	0.00	0	37.15	37.20	0	9,605	0.00%
2021/12/03	0	0.00	3	36.20	36.20	-3	9,602	-0.03%
2021/12/02	2	36.63	0	0.00	35.65	2	9,638	0.02%
2021/11/26	1	36.50	0	0.00	35.75	1	9,817	0.01%
2021/11/25	1	37.65	0	0.00	37.10	1	9,738	0.01%
2021/11/24	25	37.86	28	38.05	38.05	-3	9,614	-0.03%
2021/11/23	9	36.94	0	0.00	36.85	9	9,542	0.09%
2021/11/22	15	37.91	1	38.00	37.70	14	9,567	0.15%
2021/11/19	3	37.60	4	37.88	37.35	-1	9,684	-0.01%
2021/11/18	10	37.65	5	37.99	37.55	5	9,701	0.05%
2021/11/17	2	37.35	3	37.53	37.15	-1	9,687	-0.01%
2021/11/16	9	38.12	12	38.07	37.30	-3	9,737	-0.03%
2021/11/15	5	37.79	20	38.08	38.40	-15	9,596	-0.16%
2021/11/12	3	37.25	10	37.41	37.20	-7	9,510	-0.07%
2021/11/11	4	37.33	5	37.75	36.55	-1	9,519	-0.01%
2021/11/10	5	37.48	4	37.91	37.30	1	9,529	0.01%
2021/11/09	18	37.17	31	37.56	37.70	-13	9,481	-0.14%
2021/11/08	2	35.75	3	35.73	35.50	-1	9,209	-0.01%
2021/11/05	0	0.00	16	34.58	34.40	-16	9,380	-0.17%
2021/11/04	7	35.25	0	0.00	35.25	7	9,424	0.07%
2021/11/03	2	35.83	0	0.00	35.20	2	9,455	0.02%
2021/11/02	20	37.31	15	37.57	35.45	5	9,494	0.05%
2021/11/01	6.5	37.12	3	37.18	36.80	3.5	9,020	0.04%
2021/10/29	25	37.05	24	36.82	36.80	1	8,881	0.01%
2021/10/28	29	37.01	8	37.05	36.30	21	8,571	0.25%
2021/10/27	14	36.82	9	36.55	36.30	5	8,202	0.06%
2021/10/26	5	36.14	5	37.17	37.25	0	7,558	0.00%
2021/10/25	0	0.00	1	34.30	33.90	-1	7,035	-0.01%
2021/10/22	2	35.30	1	35.45	34.80	1	7,167	0.01%
2021/10/21	4	34.81	6	35.30	35.30	-2	7,157	-0.03%
2021/10/20	8.1	35.32	10	35.29	35.30	-2	7,123	-0.03%
2021/10/19	2	33.30	0	0.00	33.00	2	6,882	0.03%
2021/10/18	0	0.00	2	32.10	32.20	-2	6,882	-0.03%
2021/10/15	0	0.00	1	31.95	31.85	-1	7,015	-0.01%
2021/10/13	10	29.95	0	0.00	29.90	10	7,365	0.14%
2021/10/12	2	30.70	0	0.00	30.75	2	7,493	0.03%
2021/10/08	6	32.02	1	32.45	31.30	5	7,645	0.07%
2021/10/07	1	31.15	13	31.54	31.65	-12	7,809	-0.15%
2021/10/06	4	30.58	6	31.32	30.55	-2	8,574	-0.02%
2021/10/05	1	30.00	2	30.25	30.60	-1	9,372	-0.01%
2021/10/04	2	29.95	0	0.00	29.00	2	9,871	0.02%
2021/10/01	4.1	31.17	0	0.00	30.45	4.1	10,423	0.04%
2021/09/30	0	0.00	6	31.98	32.15	-6	11,451	-0.05%
2021/09/29	5	31.40	0	0.00	31.30	5	11,934	0.04%
2021/09/27	0	0.00	7	33.31	33.25	-7	12,598	-0.06%
2021/09/24	1	32.95	1	32.40	32.70	0	12,832	0.00%
2021/09/17	5	32.10	0	0.00	32.35	5	15,407	0.03%
2021/09/14	5	32.20	0	0.00	32.15	5	16,573	0.03%
2021/09/09	0	0.00	6	32.77	33.00	-6	17,150	-0.03%
2021/09/08	5	32.20	5	32.10	32.05	0	17,334	0.00%
2021/09/06	6	34.21	0	0.00	33.45	6	18,298	0.03%
2021/09/03	1	34.95	5	35.10	34.90	-4	18,328	-0.02%
2021/09/02	3.1	35.23	0	0.00	34.45	3.1	18,386	0.02%
2021/09/01	7	36.06	1	36.75	35.80	6	18,456	0.03%
2021/08/31	1	35.65	2	36.10	35.95	-1	18,438	-0.01%
2021/08/30	1	35.85	1	36.20	35.90	0	18,637	0.00%
2021/08/27	7	35.98	3	36.60	35.65	4	18,817	0.02%
2021/08/26	1	36.55	2.2	36.93	36.85	-1.2	19,040	-0.01%
2021/08/25	1	36.25	4	36.00	36.10	-3	19,122	-0.02%
2021/08/24	11	34.91	3	35.52	34.25	8	19,301	0.04%
2021/08/23	1	34.55	8	34.36	34.90	-7	19,627	-0.04%
2021/08/20	0	32.70	0	0.00	34.05	0	19,925	0.00%
2021/08/19	1	34.15	0	0.00	32.50	1	20,009	0.00%
2021/08/18	6.1	33.38	0	0.00	34.45	6.1	20,301	0.03%
2021/08/17	13.8	33.89	0	0.00	31.80	13.8	20,427	0.07%
2021/08/16	4.1	35.00	2	34.00	34.10	2.1	20,432	0.01%
2021/08/13	12	36.69	0	0.00	35.80	12	20,452	0.06%
2021/08/12	16	38.63	14	38.25	38.25	2	20,523	0.01%
2021/08/11	8	38.13	19	38.62	38.95	-11	20,594	-0.05%
2021/08/10	8	37.99	3.2	37.87	37.65	4.8	20,667	0.02%
2021/08/09	12	38.28	0.1	37.85	37.05	11.9	20,854	0.06%
2021/08/06	17.3	38.14	2	37.75	37.60	15.3	21,081	0.07%
2021/08/05	2.2	36.56	0	0.00	36.60	2.2	21,273	0.01%
2021/08/03	0.1	37.80	3	37.67	37.65	-2.9	22,054	-0.01%
2021/08/02	1	37.65	2	37.75	38.00	-1	22,273	0.00%
2021/07/30	2	38.40	0	0.00	37.90	2	22,477	0.01%
2021/07/29	2	38.35	2	38.55	38.40	0	22,689	0.00%
2021/07/28	1	38.30	1	38.05	38.10	0	22,900	0.00%
2021/07/26	2	41.18	7	41.70	41.60	-5	23,492	-0.02%
2021/07/23	1	40.05	3	39.75	40.05	-2	24,314	-0.01%
2021/07/22	0	0.00	1	39.00	38.90	-1	24,927	0.00%
2021/07/21	1	38.50	4	38.10	37.75	-3	25,844	-0.01%
2021/07/20	5.1	37.98	5	38.58	37.75	0.1	25,772	0.00%
2021/07/19	1	40.50	11	39.98	39.80	-10	25,664	-0.04%
2021/07/16	4	40.71	5	41.08	40.50	-1	25,559	0.00%
2021/07/15	7	40.85	7	40.91	40.90	0	25,443	0.00%
2021/07/14	28	40.32	0	0.00	40.45	28	25,327	0.11%
2021/07/13	31.1	43.42	13.1	43.43	41.35	18	25,095	0.07%
2021/07/12	6.1	43.09	9	43.18	43.15	-2.9	24,316	-0.01%
2021/07/09	11	42.25	41	41.92	41.20	-30	23,498	-0.13%
2021/07/08	19	41.94	4	42.00	42.40	15	22,982	0.07%
2021/07/07	28.7	41.46	25	41.47	40.80	3.7	22,452	0.02%
2021/07/06	0	0.00	14	42.91	43.00	-14	21,586	-0.06%
2021/07/05	2	38.55	30	39.35	39.10	-28	21,259	-0.13%
2021/07/02	1	37.45	1	37.15	37.60	0	21,926	0.00%
2021/07/01	54	37.77	27	36.79	36.90	27	21,974	0.12%
2021/06/30	2	38.45	10	38.27	38.15	-8	21,976	-0.04%
2021/06/29	3.1	38.84	2	38.13	37.25	1.1	21,852	0.01%
2021/06/28	84	40.94	87	39.77	39.75	-3	21,547	-0.01%
2021/06/25	19	38.44	22	39.34	39.80	-3	20,099	-0.01%
2021/06/24	5	35.64	5	36.03	36.20	0	19,674	0.00%
2021/06/23	1	34.75	5	35.46	35.80	-4	19,435	-0.02%
2021/06/22	9.1	33.98	4	34.24	33.40	5.1	19,356	0.03%
2021/06/21	10	34.65	0	0.00	34.05	10	19,369	0.05%
2021/06/18	6	36.39	4	36.75	35.85	2	19,561	0.01%
2021/06/17	6	36.33	4	36.00	36.30	2	21,100	0.01%
2021/06/16	8	36.15	8	36.59	35.25	0	22,480	0.00%
2021/06/15	9	35.31	15	36.05	36.55	-6	23,594	-0.03%
2021/06/11	5	33.57	2	33.98	33.25	3	24,009	0.01%
2021/06/10	2	33.23	1	33.20	33.20	1	24,903	0.00%
2021/06/09	7	34.57	18	33.25	33.25	-11	25,010	-0.04%
2021/06/08	1	34.15	3	34.90	34.75	-2	24,966	-0.01%
2021/06/07	14	35.76	24	34.77	34.30	-10	24,939	-0.04%
2021/06/04	25	36.68	20	36.23	36.10	5	24,757	0.02%
2021/06/03	25	36.27	20	36.36	36.20	5	24,630	0.02%
2021/06/02	14	36.43	17.6	35.75	35.40	-3.6	24,417	-0.01%
2021/06/01	1	36.65	4.4	36.47	36.70	-3.4	24,292	-0.01%
2021/05/31	2	36.33	13	36.32	36.40	-11	24,079	-0.05%
2021/05/28	5	32.69	11	33.33	33.80	-6	24,205	-0.02%
2021/05/27	7	30.58	6	31.21	30.75	1	24,751	0.00%
2021/05/26	35	30.47	10	30.34	30.40	25	24,713	0.10%
2021/05/25	1	29.50	6	29.94	31.15	-5	24,380	-0.02%
2021/05/24	2	28.25	4	28.70	28.35	-2	24,247	-0.01%
2021/05/21	1	28.45	0	0.00	27.90	1	24,179	0.00%
2021/05/20	3	27.70	0	0.00	26.65	3	24,303	0.01%
2021/05/19	8.1	28.22	0	0.00	27.65	8.1	24,174	0.03%
2021/05/18	2	27.40	1	28.00	28.15	1	24,050	0.00%
2021/05/17	0	0.00	3	26.63	25.60	-3	23,768	-0.01%
2021/05/14	16	29.47	4	29.18	28.40	12	23,502	0.05%
2021/05/13	8.1	30.07	4	30.20	29.85	4.1	23,224	0.02%
2021/05/12	27.2	31.47	14	30.86	30.40	13.2	22,926	0.06%
2021/05/11	6.1	33.02	47	32.20	32.10	-40.9	22,378	-0.18%
2021/05/10	2	35.43	1	36.15	35.30	1	22,094	0.00%
2021/05/07	2	34.65	0	0.00	36.95	2	21,966	0.01%
2021/05/06	1.1	34.27	2	35.18	34.30	-0.9	21,867	0.00%
2021/05/05	9	36.78	11	36.46	34.45	-2	21,673	-0.01%
2021/05/04	6.1	35.28	16	36.58	36.10	-9.9	21,592	-0.05%
2021/05/03	19.1	39.87	19	40.66	38.70	0.1	21,235	0.00%
2021/04/29	37	46.22	16.2	45.69	42.95	20.9	20,791	0.10%
2021/04/28	11	42.88	6.5	44.28	45.10	4.5	19,829	0.02%
2021/04/27	12	42.57	4	41.13	41.00	8	19,229	0.04%
2021/04/26	1	39.90	0	0.00	39.90	1	18,422	0.01%
2021/04/23	5	35.26	20	34.89	36.30	-15	18,508	-0.08%
2021/04/22	14	33.47	0	0.00	33.00	14	18,616	0.08%
2021/04/21	5	33.87	1	33.40	34.40	4	18,814	0.02%
2021/04/20	0	0.00	1	33.00	34.15	-1	18,976	-0.01%
2021/04/15	2	35.75	1	36.05	35.70	1	20,268	0.00%
2021/04/14	11	33.45	1	33.30	35.10	10	20,395	0.05%
2021/04/13	5	37.00	5	38.50	37.00	0	20,488	0.00%
2021/04/12	7	35.77	11	34.93	38.00	-4	20,566	-0.02%
2021/04/09	0	0.00	19	37.85	37.80	-19	20,758	-0.09%
2021/04/08	32	41.69	14.3	42.28	41.95	17.8	20,895	0.08%
2021/04/07	1	38.70	3	38.57	38.90	-2	19,783	-0.01%
2021/04/06	15	34.27	15	34.88	35.40	0	19,602	0.00%
2021/04/01	23	31.19	18	31.19	32.20	5	19,483	0.03%
2021/03/31	16	29.62	0	0.00	29.30	16	19,341	0.08%
2021/03/30	19	29.06	12.3	29.04	29.30	6.7	19,307	0.03%
2021/03/29	2	26.65	2	26.55	26.95	0	19,141	0.00%
2021/03/26	2	25.78	1	25.30	26.20	1	19,240	0.01%
2021/03/25	3	25.92	4	26.25	25.75	-1	19,364	-0.01%
2021/03/24	15	24.66	0	0.00	25.30	15	20,185	0.07%
2021/03/23	26	25.02	36	24.20	24.45	-10	20,830	-0.05%
2021/03/22	24.5	26.97	22	27.06	26.00	2.5	20,580	0.01%
2021/03/19	28	24.86	23	24.63	25.55	5	19,048	0.03%
2021/03/18	22	22.37	16	22.98	23.25	6	17,938	0.03%
2021/03/17	10	20.05	37	20.91	21.15	-27	16,444	-0.16%
2021/03/16	62	19.49	114	19.53	19.25	-52	15,750	-0.33%	大賣/
2021/03/15	3	18.57	36	18.41	18.50	-33	14,969	-0.22%
2021/03/12	6	17.88	4	17.96	17.90	2	15,063	0.01%
2021/03/10	2	17.25	2	17.25	17.00	0	15,916	0.00%
2021/03/09	7	16.81	15	16.45	17.10	-8	16,439	-0.05%
2021/03/08	20	17.10	0	0.00	16.80	20	17,152	0.12%
2021/03/04	8	17.23	0	0.00	17.35	8	17,670	0.05%
2021/03/03	14	18.01	20	18.25	17.80	-6	17,605	-0.03%
2021/03/02	19	19.29	23	19.28	19.45	-4	17,445	-0.02%
2021/02/26	15	17.77	2	17.68	17.85	13	16,612	0.08%
2021/02/25	8	17.54	19	17.74	17.55	-11	16,460	-0.07%
2021/02/24	6	17.68	1	17.90	17.50	5	16,430	0.03%
2021/02/23	8	17.59	3	17.50	17.50	5	16,298	0.03%
2021/02/22	109	17.89	27	17.88	17.70	82	16,355	0.50%	大買/
2021/02/19	0	0.00	14	17.23	17.25	-14	16,104	-0.09%
2021/02/18	16	16.78	0	0.00	16.85	16	16,065	0.10%
2021/02/05	2	15.93	2	16.15	15.80	0	15,950	0.00%
2021/02/04	5	16.05	2	16.05	16.10	3	16,037	0.02%
2021/02/03	0	0.00	7	16.30	16.10	-7	16,018	-0.04%
2021/02/01	2	16.40	0	0.00	16.20	2	16,069	0.01%
2021/01/29	10	17.31	3	17.43	16.50	7	16,124	0.04%
2021/01/28	1	17.20	7	16.81	17.05	-6	16,239	-0.04%
2021/01/27	2	16.35	1	16.80	16.65	1	16,178	0.01%
2021/01/26	15	16.49	12	16.70	16.25	3	16,403	0.02%
2021/01/25	2	15.80	6	15.95	15.95	-4	16,194	-0.02%
2021/01/22	7	16.04	7	15.99	15.95	0	16,058	0.00%
2021/01/21	4	16.33	3.3	16.84	15.90	0.7	16,017	0.00%
2021/01/20	4	17.03	111	16.86	16.40	-107	15,875	-0.67%	大賣/鉅額交易
2021/01/19	5	17.10	5	17.32	17.55	0	15,684	0.00%
2021/01/18	18	17.18	0	0.00	17.20	18	15,497	0.12%
2021/01/15	6	17.86	12	17.69	17.80	-6	15,367	-0.04%
2021/01/14	12	17.95	16	18.07	18.25	-4	15,141	-0.03%
2021/01/13	17.3	17.58	21	17.59	17.45	-3.7	14,972	-0.02%
2021/01/12	28	17.73	24	17.30	17.10	4	14,844	0.03%
2021/01/11	14	17.95	53	17.65	18.25	-39	14,511	-0.27%
2021/01/08	7	16.71	48	17.01	16.75	-41	14,277	-0.29%
2021/01/07	39	16.69	52	16.59	16.70	-13	14,733	-0.09%
2021/01/06	18	16.22	12	16.31	16.00	6	14,688	0.04%
2021/01/05	36	16.62	3	16.85	16.55	33	14,508	0.23%
2021/01/04	34	17.06	31	17.28	16.95	3	14,338	0.02%
2020/12/31	33	16.68	36	16.65	16.30	-3	13,928	-0.02%
2020/12/30	6	16.19	6.2	16.20	16.15	-0.2	13,640	0.00%
2020/12/29	8	16.16	23	16.23	16.15	-15	13,589	-0.11%
2020/12/28	9	16.16	28	16.01	16.15	-19	13,565	-0.14%
2020/12/25	20	16.41	3	16.58	16.50	17	13,417	0.13%
2020/12/24	40.4	16.31	24	16.44	16.30	16.4	13,307	0.12%
2020/12/23	0.1	15.85	1	15.70	15.85	-0.9	13,152	-0.01%
2020/12/22	28	16.24	77	16.23	15.70	-49	13,100	-0.37%
2020/12/21	6	16.72	3	16.75	16.55	3	12,998	0.02%
2020/12/18	69	17.33	86	16.94	16.70	-17	13,098	-0.13%
2020/12/17	125	17.04	97	17.01	17.35	28	12,820	0.22%	大買/
2020/12/16	5	15.85	2	16.00	15.80	3	12,522	0.02%
2020/12/15	16	16.14	37	15.96	15.80	-21	12,475	-0.17%
2020/12/14	33	16.24	26	16.04	16.20	7	12,329	0.06%
2020/12/11	47	15.28	128	15.36	15.30	-81	11,888	-0.68%	大賣/
2020/12/10	20	15.58	58	15.80	15.45	-38	11,707	-0.32%
2020/12/09	118	15.74	21	15.80	15.35	97	11,550	0.84%	大買/
2020/12/08	194	15.91	18	15.95	15.80	176	11,360	1.55%	大買/鉅額交易
2020/12/07	66	15.42	15	15.28	16.00	51	11,045	0.46%
2020/12/04	6	15.18	4	15.40	15.50	2	10,384	0.02%
2020/12/03	9	15.29	28.5	15.40	15.15	-19.5	10,014	-0.19%
2020/12/02	57	14.51	14	14.23	14.60	43	9,500	0.45%
2020/12/01	17	13.89	16	13.93	14.20	1	8,759	0.01%
2020/11/30	12	12.73	10	12.93	12.95	2	8,208	0.02%
2020/11/27	11	12.39	18	12.58	12.60	-7	8,177	-0.09%
2020/11/26	222	12.67	187	12.37	12.35	35	8,290	0.42%	大買/大賣/
2020/11/25	2	12.20	7	12.40	12.00	-5	7,863	-0.06%
2020/11/24	3	11.92	9	11.90	11.90	-6	7,777	-0.08%
2020/11/19	0	0.00	1	11.85	11.95	-1	7,714	-0.01%
2020/11/17	1	11.55	0	0.00	11.70	1	7,784	0.01%
2020/11/16	5	11.45	0	0.00	11.35	5	7,756	0.06%
2020/11/12	10	11.67	0	0.00	11.40	10	7,793	0.13%
2020/11/11	4	11.90	0	0.00	12.00	4	7,663	0.05%
2020/11/06	4	12.40	4	12.00	12.15	0	7,633	0.00%
2020/11/05	2	12.40	1	12.45	12.40	1	7,524	0.01%
2020/11/04	2	11.98	1	12.30	12.15	1	7,283	0.01%
2020/11/03	2	12.20	4	12.08	12.05	-2	7,167	-0.03%
2020/10/30	1	11.90	1	11.70	11.70	0	6,847	0.00%
2020/10/29	1	11.50	1	11.90	11.90	0	6,819	0.00%
2020/10/28	2	11.85	2	11.60	11.55	0	6,764	0.00%
2020/10/27	4	12.06	6	11.92	11.85	-2	6,709	-0.03%
2020/10/26	2	12.30	22	11.97	11.95	-20	6,669	-0.30%
2020/10/23	2	12.08	2	12.00	12.00	0	6,583	0.00%
2020/10/22	2	11.85	0	0.00	11.95	2	6,535	0.03%
2020/10/21	1	12.10	1	12.05	12.05	0	6,496	0.00%
2020/10/20	15	12.02	1	11.85	12.20	14	6,428	0.22%
2020/10/19	3	11.93	0	0.00	12.25	3	6,340	0.05%
2020/10/16	5	12.32	130	12.26	11.50	-125	6,182	-2.02%	大賣/鉅額交易
2020/10/15	130	12.17	7	12.35	12.40	123	5,884	2.09%	大買/鉅額交易
2020/10/14	2	10.90	2	11.10	11.30	0	5,207	0.00%
2020/10/08	2	10.65	2	10.50	10.45	0	5,104	0.00%
2020/10/07	1	10.60	3	10.52	10.55	-2	5,218	-0.04%
2020/10/05	0	0.00	4	10.15	10.40	-4	5,580	-0.07%
2020/09/29	1	10.00	0	0.00	10.05	1	5,539	0.02%
2020/09/28	1	10.15	0	0.00	10.20	1	5,547	0.02%
2020/09/25	1	10.00	7	9.74	9.73	-6	5,558	-0.11%
2020/09/24	6	9.84	0	0.00	9.90	6	5,572	0.11%
2020/09/23	2	11.20	2	10.75	10.50	0	5,481	0.00%
2020/09/22	2	12.15	1	12.15	11.50	1	5,275	0.02%
2020/09/21	16	11.64	18	11.84	12.00	-2	4,595	-0.04%
2020/09/17	7	10.49	12	10.61	10.50	-5	3,951	-0.13%
2020/09/14	11	10.28	14	10.10	10.10	-3	3,746	-0.08%
2020/09/10	2	10.15	0	0.00	10.10	2	3,634	0.06%
2020/09/09	1	9.91	1	10.20	10.15	0	3,622	0.00%
2020/09/07	3	10.45	0	0.00	10.15	3	3,584	0.08%
2020/09/04	7	10.03	2	10.15	10.15	5	3,526	0.14%
2020/09/03	6	10.12	3	10.17	10.10	3	3,464	0.09%
2020/09/02	3	10.08	2	10.00	10.05	1	3,440	0.03%
2020/09/01	12	10.22	15	10.34	10.35	-3	3,458	-0.09%
2020/08/31	0	0.00	11	9.66	9.74	-11	3,241	-0.34%
2020/08/26	2	9.70	2	9.69	9.60	0	3,253	0.00%
2020/08/24	1	9.79	2	10.10	9.75	-1	3,292	-0.03%
2020/08/21	10	9.79	11	9.72	9.86	-1	3,349	-0.03%
2020/08/20	0	0.00	1	9.08	9.03	-1	3,197	-0.03%
2020/08/19	2	9.79	2	9.66	9.58	0	3,148	0.00%
2020/08/17	2	9.45	2	9.38	9.42	0	3,046	0.00%
2020/08/12	1	9.44	0	0.00	9.47	1	2,993	0.03%
2020/08/11	2	9.18	2	9.14	9.11	0	2,878	0.00%
2020/08/04	5	9.19	0	0.00	9.11	5	2,843	0.18%
2020/07/29	9	8.90	0	0.00	8.75	9	2,840	0.32%
2020/07/27	0	0.00	58	8.76	8.76	-58	2,827	-2.05%
2020/07/22	2	9.36	2	9.27	9.35	0	2,797	0.00%
2020/07/21	1	9.54	0	0.00	9.20	1	2,765	0.04%
2020/07/20	2	9.13	2	9.30	9.20	0	2,543	0.00%
2020/07/15	6	9.56	0	0.00	9.29	6	2,486	0.24%
2020/07/14	11	9.88	0	0.00	9.51	11	2,461	0.45%
2020/07/13	2	9.99	0	0.00	10.00	2	2,334	0.09%
2020/07/10	1	9.50	1	9.39	9.12	0	2,047	0.00%
2020/07/09	2	9.50	4	9.41	9.34	-2	1,934	-0.10%
2020/07/08	0	0.00	10	9.33	9.28	-10	1,897	-0.53%
2020/07/07	12	9.41	2	9.26	9.26	10	1,865	0.54%
2020/07/06	2	9.36	0	0.00	9.23	2	1,816	0.11%
2020/07/03	0	0.00	1	9.25	9.44	-1	1,763	-0.06%
2020/07/02	1	9.12	0	0.00	9.23	1	1,668	0.06%
2020/07/01	0	0.00	3	8.70	9.10	-3	1,598	-0.19%
2020/06/30	28	8.63	40	8.63	8.63	-12	1,448	-0.83%
2020/06/24	0	0.00	2	7.95	7.94	-2	1,326	-0.15%
2020/06/18	0	0.00	2	8.08	8.07	-2	1,322	-0.15%
2020/06/17	2	8.15	0	0.00	8.01	2	1,316	0.15%
2020/06/15	0	0.00	2	7.80	7.69	-2	1,361	-0.15%
2020/06/12	2	7.85	0	0.00	7.80	2	1,365	0.15%
2020/06/09	10	8.34	0	0.00	8.19	10	1,376	0.73%
2020/06/08	2	8.05	2	8.08	8.54	0	1,319	0.00%
2020/06/05	0	0.00	2	7.77	7.77	-2	1,214	-0.16%
2020/06/01	2	7.46	0	0.00	7.42	2	1,126	0.18%
2020/05/20	0	0.00	10	7.06	7.04	-10	847	-1.18%
2020/05/14	10	7.03	0	0.00	6.83	10	812	1.23%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/03/23	0	0.00	20	5.10	5.12	-20	1,004	-1.99%
2020/02/26	0	0.00	10	8.36	8.40	-10	1,286	-0.78%
2020/02/20	0	0.00	2	8.64	8.63	-2	1,288	-0.16%
2020/02/19	2	8.72	0	0.00	8.69	2	1,295	0.15%
2020/02/13	0	0.00	1	8.60	8.53	-1	1,331	-0.08%
2020/02/04	0	0.00	2	8.72	8.70	-2	1,314	-0.15%
2020/01/31	2	8.72	0	0.00	8.77	2	1,299	0.15%
2020/01/30	1	9.11	0	0.00	8.83	1	1,283	0.08%
2020/01/17	0	0.00	1	9.68	9.73	-1	1,266	-0.08%
2019/12/30	0	0.00	1.3	10.29	10.30	-1.3	1,094	-0.12%
2019/12/23	0	0.00	1	10.35	10.10	-1	994	-0.10%
2019/12/20	1	10.20	0	0.00	10.15	1	935	0.11%
2019/12/05	0	0.00	2	10.00	9.98	-2	820	-0.24%
2019/11/28	30	9.83	0	0.00	9.65	30	654	4.58%
2019/11/14	0	0.00	2	9.00	8.96	-2	486	-0.41%
2019/11/12	4	8.96	0	0.00	8.97	4	493	0.81%
2019/10/14	0	0.00	0.3	8.51	8.57	-0.3	521	-0.05%
2019/09/17	0	0.00	1	9.00	8.97	-1	495	-0.20%
2019/08/20	0	0.00	1	8.90	8.87	-1	514	-0.19%
2019/04/16	0	0.00	1	10.90	11.05	-1	1,916	-0.05%
2019/04/15	0	0.00	2	10.73	10.75	-2	1,877	-0.11%
2019/04/12	1	10.55	0	0.00	10.55	1	1,875	0.05%
2019/04/02	0	0.00	1	10.40	10.35	-1	1,837	-0.05%
2019/03/19	1	10.90	0	0.00	10.85	1	2,024	0.05%
2019/03/13	0	0.00	0.3	11.55	11.60	-0.3	1,866	-0.01%
2019/03/12	2	11.88	0	0.00	11.80	2	1,863	0.11%
2019/03/08	0	0.00	14	11.15	12.00	-14	1,706	-0.82%
2019/03/07	0	0.00	3	11.37	11.30	-3	1,642	-0.18%
2019/03/05	15	11.44	1	11.60	11.30	14	1,589	0.88%
2019/03/04	3	11.27	2	11.25	11.25	1	1,493	0.07%
2019/02/22	2	10.80	2	10.75	10.70	0	1,403	0.00%
2019/02/20	0	0.00	8	10.55	10.55	-8	1,373	-0.58%
2019/01/17	0	0.00	1	10.25	10.25	-1	1,286	-0.08%
2019/01/15	1	10.40	0	0.00	10.25	1	1,282	0.08%
2019/01/14	0	0.00	1	10.30	10.25	-1	1,279	-0.08%
2019/01/11	1	10.50	0	0.00	10.40	1	1,273	0.08%
2019/01/04	0	0.00	40	10.00	10.10	-40	1,227	-3.26%
2018/12/22	40	10.75	0	0.00	10.75	40	1,263	3.16%
2018/12/21	0	0.00	0.2	10.10	10.15	-0.2	1,233	-0.01%
2018/12/17	3	10.93	1	11.15	11.10	2	1,163	0.17%
2018/12/06	1	10.75	1	10.35	10.10	0	882	0.00%
2018/12/05	0	0.00	1	10.05	11.05	-1	858	-0.12%
2018/12/04	0	0.00	2	10.15	10.20	-2	845	-0.24%
2018/12/03	2	10.15	1	10.10	10.10	1	850	0.12%
2018/11/27	2	9.85	2	9.80	9.79	0	848	0.00%
2018/11/22	0	0.00	2	9.74	9.58	-2	836	-0.24%
2018/11/21	2	9.30	0	0.00	9.16	2	773	0.26%
2018/09/26	0	0.00	1	10.30	10.35	-1	959	-0.10%
2018/08/30	0	0.00	4	11.33	11.20	-4	1,507	-0.27%
2018/08/29	0	0.00	5	11.30	11.25	-5	1,523	-0.33%
2018/08/28	0	0.00	6	11.28	11.20	-6	1,526	-0.39%
2018/08/23	5	11.55	2	11.70	11.70	3	1,561	0.19%
2018/08/17	0	0.00	1	11.35	11.15	-1	1,529	-0.07%
2018/08/16	10	11.17	0	0.00	11.20	10	1,503	0.67%
2018/08/09	1	11.30	0	0.00	11.30	1	1,473	0.07%
2018/07/18	0	0.00	3	10.55	10.60	-3	1,580	-0.19%
2018/07/11	0	0.00	12	10.55	10.50	-12	1,616	-0.74%
2018/06/29	0	0.00	5	11.20	11.15	-5	1,752	-0.29%
2018/06/19	3	11.60	0	0.00	11.20	3	1,721	0.17%
2018/06/15	0	0.00	2	11.55	11.40	-2	1,701	-0.12%
2018/06/14	2	11.60	0	0.00	11.50	2	1,695	0.12%
2018/06/11	5	11.60	0	0.00	11.45	5	1,621	0.31%
2018/06/07	2	11.10	4	11.68	11.75	-2	1,481	-0.14%
2018/06/01	3	10.75	0	0.00	10.60	3	1,363	0.22%
2018/05/14	1	10.25	0	0.00	10.10	1	1,446	0.07%
2018/05/04	0	0.00	8	10.80	10.70	-8	1,455	-0.55%
2018/04/19	0	0.00	1	11.40	11.40	-1	1,561	-0.06%
2018/04/18	1	11.60	0	0.00	11.40	1	1,607	0.06%
2018/04/12	0	0.00	3	12.00	12.00	-3	1,740	-0.17%
2018/04/11	0	0.00	1	12.25	12.20	-1	1,777	-0.06%
2018/04/03	0	0.00	4	11.70	11.80	-4	1,905	-0.21%
2018/04/02	2	11.95	0	0.00	11.85	2	1,932	0.10%
2018/03/28	0	0.00	0.5	11.80	11.70	-0.5	2,117	-0.03%
2018/03/20	0	0.00	2	12.20	12.20	-2	2,933	-0.07%
2018/03/09	2	13.28	0	0.00	12.90	2	3,342	0.06%
2018/03/07	1	13.05	0	0.00	12.75	1	3,312	0.03%
2018/02/12	3	12.10	0.9	12.00	12.05	2.1	3,707	0.06%
2018/01/30	1	13.40	0	0.00	13.20	1	3,786	0.03%
2018/01/19	1	13.70	0	0.00	13.50	1	3,934	0.03%
2018/01/08	1	13.75	0	0.00	13.75	1	4,234	0.02%
2018/01/04	30	14.20	32	14.55	14.60	-2	4,111	-0.05%
2018/01/03	0	0.00	1	14.10	14.10	-1	4,052	-0.02%
2018/01/02	1	14.20	0	0.00	14.25	1	4,014	0.02%