飛宏 (2457)-永豐金-豐原券商分點個股進出

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

飛宏

(2457)

可現股當沖

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

立即追蹤
本地時間:14:30

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－永豐金-豐原券商分點個股進出

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

永豐金-豐原券商分點個股進出
永豐金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	42.80	42.55	-1	1,505	-0.07%
2024/11/20	3	41.83	1	42.05	42.00	2	1,463	0.14%
2024/11/19	7	42.25	2	42.50	41.70	5	1,451	0.34%
2024/11/18	0	0.00	1	40.85	40.30	-1	1,380	-0.07%
2024/11/14	1.1	40.01	0	0.00	40.00	1.1	1,335	0.08%
2024/11/12	3	41.43	0	0.00	41.40	3	1,328	0.23%
2024/11/11	0	0.00	2	40.35	41.45	-2	1,313	-0.15%
2024/11/07	2	41.10	0	0.00	41.10	2	1,306	0.15%
2024/11/06	0	0.00	2	38.40	38.50	-2	1,251	-0.16%
2024/10/25	2	38.35	1	38.55	38.15	1	1,548	0.06%
2024/10/24	1	37.80	0	0.00	37.80	1	1,536	0.07%
2024/10/18	0	0.00	0.1	38.60	38.00	-0.1	1,723	-0.01%
2024/10/16	0	0.00	3.9	38.65	38.65	-3.9	1,780	-0.22%
2024/10/15	1	38.75	79	39.05	38.75	-78	1,795	-4.34%
2024/10/14	10	39.11	82.9	39.17	39.20	-72.9	1,814	-4.02%
2024/10/09	1	39.30	0.1	39.45	39.25	0.9	1,849	0.05%
2024/10/04	1	41.65	1	42.00	41.25	0	1,947	0.00%
2024/10/01	4	42.04	1	42.20	42.30	3	2,017	0.15%
2024/09/27	0	0.00	1	41.10	41.35	-1	2,046	-0.05%
2024/09/25	0	0.00	1	40.20	40.05	-1	2,012	-0.05%
2024/09/24	1	39.75	0	0.00	39.75	1	2,021	0.05%
2024/09/23	7	40.25	0	0.00	40.20	7	2,044	0.34%
2024/09/20	0	0.00	1	39.55	39.55	-1	2,047	-0.05%
2024/09/13	1	38.65	0	0.00	38.65	1	2,120	0.05%
2024/09/03	0	0.00	5.6	39.20	38.90	-5.6	2,317	-0.24%
2024/08/30	1	39.85	0	0.00	40.05	1	2,524	0.04%
2024/08/29	0	0.00	1	39.15	40.15	-1	2,605	-0.04%
2024/08/28	1	40.10	0	0.00	39.85	1	2,599	0.04%
2024/08/09	2	39.40	3	39.93	39.40	-1	2,756	-0.04%
2024/08/08	0.1	39.00	0	0.00	38.80	0.1	2,742	0.00%
2024/08/06	1	37.20	5	35.77	37.25	-4	2,791	-0.14%
2024/08/05	2	38.60	1	38.70	38.60	1	2,739	0.04%
2024/08/01	2	43.80	5	44.35	44.55	-3	2,713	-0.11%
2024/07/31	1	42.85	0	0.00	42.30	1	2,680	0.04%
2024/07/30	0	0.00	2	42.30	43.15	-2	2,684	-0.07%
2024/07/26	2.9	43.67	4	43.63	43.45	-1.1	2,822	-0.04%
2024/07/23	0	0.00	2	45.10	44.85	-2	2,819	-0.07%
2024/07/22	0	0.00	5	43.98	43.80	-5	2,805	-0.18%
2024/07/19	2.2	44.83	10	44.65	44.40	-7.8	2,776	-0.28%
2024/07/18	1.2	47.30	0	0.00	47.45	1.2	2,709	0.05%
2024/07/17	0	0.00	1	48.75	48.50	-1	2,690	-0.04%
2024/07/16	0	0.00	0.8	48.79	48.15	-0.8	2,715	-0.03%
2024/07/12	0	0.00	2	48.70	48.85	-2	2,910	-0.07%
2024/07/10	0	49.40	0	0.00	49.20	0	2,986	0.00%
2024/07/08	1	51.50	0	0.00	51.50	1	3,045	0.03%
2024/07/03	0	0.00	0.1	49.93	49.75	-0.1	2,982	0.00%
2024/07/02	1.1	48.42	0	0.00	48.45	1.1	2,945	0.04%
2024/07/01	0.2	48.80	0.1	48.40	48.20	0.1	2,934	0.00%
2024/06/26	0.2	49.70	0	0.00	49.10	0.2	2,955	0.01%
2024/06/24	2	49.53	0	0.00	49.25	2	2,961	0.07%
2024/06/21	1.2	50.32	1	50.40	50.40	0.2	2,974	0.01%
2024/06/19	1.1	50.02	0	0.00	50.10	1.1	3,000	0.03%
2024/06/18	1	51.60	1	51.49	51.50	0	2,976	0.00%
2024/06/14	1	50.80	0	0.00	50.70	1	3,022	0.03%
2024/06/13	0.2	50.50	1.1	50.70	50.70	-0.9	3,023	-0.03%
2024/06/12	0	0.00	2.2	50.92	51.00	-2.2	2,984	-0.07%
2024/06/07	0	0.00	4	52.00	52.00	-4	3,002	-0.13%
2024/06/05	5	52.94	2	51.95	51.80	3	2,983	0.10%
2024/06/04	0	0.00	2	51.95	52.00	-2	2,931	-0.07%
2024/05/31	3.3	50.89	0	0.00	50.90	3.3	2,980	0.11%
2024/05/30	0	51.20	0	0.00	51.00	0	3,038	0.00%
2024/05/29	1	52.18	4	51.63	51.40	-3	3,185	-0.09%
2024/05/28	0	0.00	3	51.47	52.00	-3	3,223	-0.09%
2024/05/23	3	50.90	1	50.90	50.60	2	3,409	0.06%
2024/05/22	1.4	50.50	0	0.00	50.50	1.4	3,458	0.04%
2024/05/21	0.3	50.40	0	0.00	50.40	0.3	3,522	0.01%
2024/05/16	0	0.00	1	49.70	49.45	-1	4,218	-0.02%
2024/05/15	0.1	49.60	0	0.00	49.50	0.1	4,296	0.00%
2024/05/14	0	50.00	0	0.00	49.70	0	4,321	0.00%
2024/05/13	0	48.90	5	48.10	49.00	-5	4,352	-0.11%
2024/05/10	1.1	48.20	6	48.15	48.45	-4.9	4,334	-0.11%
2024/05/09	0.2	50.28	0	0.00	49.95	0.2	4,257	0.00%
2024/05/08	0.1	50.60	0	0.00	50.60	0.1	4,236	0.00%
2024/05/07	0	50.60	0	0.00	51.00	0	4,257	0.00%
2024/05/06	0.1	51.12	1	51.20	50.80	-0.9	4,324	-0.02%
2024/05/03	0.1	52.32	0	0.00	51.50	0.1	4,331	0.00%
2024/05/02	5	52.76	0	0.00	52.80	5	4,380	0.11%
2024/04/30	3.2	53.88	5	53.60	53.50	-1.8	4,415	-0.04%
2024/04/29	1	51.40	0	0.00	51.50	1	4,310	0.02%
2024/04/26	0.2	50.93	0	0.00	50.70	0.2	4,314	0.00%
2024/04/22	0	0.00	1	51.40	51.00	-1	4,457	-0.02%
2024/04/19	1	53.00	3	54.13	52.50	-2	4,465	-0.04%
2024/04/18	0	0.00	1	55.79	54.50	-1	4,481	-0.02%
2024/04/17	3	52.97	0	0.00	53.30	3	4,357	0.07%
2024/04/16	1	50.78	0	0.00	51.00	1	4,349	0.02%
2024/04/15	2	52.35	0	0.00	52.30	2	4,370	0.05%
2024/04/12	8	53.90	0.7	52.10	53.80	7.3	4,423	0.17%
2024/04/11	0.4	52.78	8	52.70	52.50	-7.6	4,364	-0.18%
2024/04/10	0	54.40	0	0.00	54.10	0	4,349	0.00%
2024/04/09	0	53.70	0	0.00	54.00	0	4,362	0.00%
2024/04/08	1	54.20	0	0.00	53.70	1	4,448	0.02%
2024/04/03	1.1	53.42	6	53.50	53.30	-4.9	4,456	-0.11%
2024/04/02	23	54.01	0	0.00	54.30	23	4,476	0.51%
2024/04/01	0	0.00	15	54.39	54.60	-15	4,509	-0.33%
2024/03/29	4	53.60	0	0.00	53.30	4	4,529	0.09%
2024/03/28	1.1	52.92	0	0.00	53.00	1.1	4,526	0.02%
2024/03/27	1.1	53.32	2	53.30	53.30	-0.9	4,531	-0.02%
2024/03/26	1	53.30	27	53.80	53.30	-26	4,547	-0.57%
2024/03/25	0	0.00	1	55.20	55.20	-1	4,531	-0.02%
2024/03/22	0.1	55.10	0	0.00	54.30	0.1	4,573	0.00%
2024/03/21	2	53.60	2	53.55	53.80	0	4,558	0.00%
2024/03/20	0.2	53.42	7.2	53.14	53.00	-7	4,653	-0.15%
2024/03/19	0	54.60	6	54.33	54.30	-6	4,634	-0.13%
2024/03/18	0.1	54.30	1	54.20	54.40	-0.9	4,682	-0.02%
2024/03/15	0.1	55.20	2	54.85	55.00	-1.9	4,699	-0.04%
2024/03/14	0.2	55.00	6.2	55.44	55.20	-6	4,778	-0.13%
2024/03/13	1.2	55.05	0	0.00	55.00	1.2	4,833	0.03%
2024/03/12	0.3	56.82	0	0.00	56.40	0.3	4,881	0.01%
2024/03/11	5.1	56.10	5	56.30	56.30	0.1	4,964	0.00%
2024/03/08	10.5	56.70	11	55.97	55.90	-0.6	5,023	-0.01%
2024/03/07	0.2	58.94	1	59.20	58.00	-0.8	5,013	-0.02%
2024/03/06	0.4	60.49	0	0.00	60.10	0.4	4,997	0.01%
2024/03/05	1	59.90	3	60.03	60.00	-2	5,096	-0.04%
2024/03/04	8.2	61.80	8	60.80	60.60	0.2	5,211	0.00%
2024/03/01	0	60.70	1	60.30	60.30	-1	5,228	-0.02%
2024/02/29	14	61.35	2.5	61.36	61.30	11.5	5,690	0.20%
2024/02/27	6	60.00	18	60.18	60.20	-12	6,506	-0.18%
2024/02/26	0	0.00	1	61.20	61.20	-1	6,952	-0.01%
2024/02/23	0.1	60.38	4	60.00	59.70	-3.9	6,907	-0.06%
2024/02/22	11	61.67	0	0.00	61.30	11	6,865	0.16%
2024/02/21	29	61.91	15.1	61.70	61.50	13.9	6,858	0.20%
2024/02/20	10	62.34	12.3	61.83	61.80	-2.3	6,946	-0.03%
2024/02/19	15.1	61.98	33.7	62.04	62.30	-18.7	6,809	-0.27%
2024/02/16	6	57.48	0.5	58.52	58.70	5.5	6,414	0.09%
2024/02/15	1	55.40	0	0.00	56.20	1	6,380	0.02%
2024/02/05	1.4	56.10	0	0.00	56.10	1.4	6,399	0.02%
2024/02/01	1	56.80	0	0.00	57.20	1	6,381	0.02%
2024/01/31	0	0.00	1	57.60	57.00	-1	6,377	-0.02%
2024/01/30	0.1	58.20	1	58.40	57.80	-0.9	6,392	-0.01%
2024/01/29	7	58.50	0.4	58.20	58.80	6.6	6,439	0.10%
2024/01/26	0	0.00	4	57.60	56.90	-4	6,422	-0.06%
2024/01/25	4	58.28	1	58.00	58.00	3	6,482	0.05%
2024/01/24	0	0.00	1	58.60	58.60	-1	6,668	-0.01%
2024/01/23	1	57.80	0	0.00	57.30	1	6,673	0.01%
2024/01/22	1	56.60	0	0.00	57.00	1	6,658	0.02%
2024/01/19	1	57.30	0	0.00	56.50	1	6,715	0.01%
2024/01/17	3	55.30	11	56.38	55.30	-8	6,908	-0.12%
2024/01/15	2	57.95	7	58.01	58.30	-5	7,136	-0.07%
2024/01/11	0.1	55.40	1	55.30	57.10	-0.9	7,181	-0.01%
2024/01/10	2	55.20	0	0.00	55.00	2	7,209	0.03%
2024/01/09	2	56.75	0	0.00	56.50	2	7,231	0.03%
2024/01/08	2	60.00	0	0.00	58.90	2	7,202	0.03%
2024/01/05	0	0.00	2	59.20	58.30	-2	7,144	-0.03%
2024/01/04	3	58.07	10	57.80	57.60	-7	7,137	-0.10%
2024/01/03	1	58.60	2	58.10	58.80	-1	7,155	-0.01%
2024/01/02	16	59.99	20	60.20	59.30	-4	7,150	-0.06%
2023/12/28	0.2	59.10	1.3	58.85	59.00	-1.1	7,194	-0.02%
2023/12/26	0	59.20	0.3	59.24	59.00	-0.3	7,298	0.00%
2023/12/22	20	56.70	0	0.00	56.40	20	7,282	0.27%
2023/12/21	3.4	57.01	4	57.00	56.60	-0.6	7,287	-0.01%
2023/12/19	0.3	57.10	20	59.00	57.30	-19.7	7,311	-0.27%
2023/12/15	1	60.00	1	59.30	59.10	0	7,317	0.00%
2023/12/14	1.1	58.33	0	0.00	58.20	1.1	7,234	0.02%
2023/12/13	2.1	58.36	1	58.30	58.30	1.1	7,219	0.01%
2023/12/12	9	59.91	3	59.10	59.00	6	7,208	0.08%
2023/12/11	3	59.47	4	59.50	59.60	-1	7,208	-0.01%
2023/12/08	2	61.05	8	61.06	61.00	-6	7,155	-0.08%
2023/12/06	5	62.34	2.1	61.62	61.60	2.9	7,150	0.04%
2023/12/05	2	61.85	1	62.80	62.80	1	7,114	0.01%
2023/12/04	7.1	62.82	6.2	61.82	61.80	0.9	7,125	0.01%
2023/12/01	0	62.10	0	0.00	62.50	0	7,404	0.00%
2023/11/30	10	64.02	8.2	62.54	62.20	1.8	7,390	0.02%
2023/11/29	13	64.05	14	63.57	63.50	-1	7,352	-0.01%
2023/11/28	38	63.29	10.3	63.00	62.80	27.7	7,299	0.38%
2023/11/27	24	64.13	25.5	64.12	62.90	-1.5	7,315	-0.02%
2023/11/24	21.1	63.36	26.4	63.98	63.20	-5.3	6,905	-0.08%
2023/11/22	2	57.90	3	57.50	57.50	-1	5,689	-0.02%
2023/11/21	2	57.65	2	57.20	57.20	0	5,725	0.00%
2023/11/20	5	57.00	0	0.00	56.70	5	5,793	0.09%
2023/11/17	9	57.25	6	57.57	56.20	3	5,768	0.05%
2023/11/16	2.2	56.08	0	0.00	56.40	2.2	5,691	0.04%
2023/11/15	0	0.00	1	55.00	54.60	-1	5,899	-0.02%
2023/11/14	0.5	54.80	0	0.00	54.80	0.5	6,212	0.01%
2023/11/13	1	52.90	0	0.00	54.00	1	6,271	0.02%
2023/11/10	2	52.50	0	0.00	52.50	2	6,380	0.03%
2023/11/09	0	0.00	1	53.40	53.20	-1	6,463	-0.02%
2023/11/08	0	0.00	1	54.30	54.20	-1	6,531	-0.02%
2023/11/06	1	54.30	2	54.95	54.90	-1	6,783	-0.01%
2023/11/03	7.1	53.60	27	53.30	53.30	-19.9	6,757	-0.29%
2023/11/02	22.3	52.64	0	0.00	52.80	22.3	6,792	0.33%
2023/11/01	3	51.87	4.2	52.00	51.80	-1.2	6,790	-0.02%
2023/10/31	3.3	52.94	2	52.70	52.50	1.3	6,621	0.02%
2023/10/30	1	54.70	0	0.00	54.60	1	6,706	0.01%
2023/10/27	2	56.40	4	57.00	55.40	-2	6,836	-0.03%
2023/10/26	0	0.00	2	57.80	57.00	-2	6,903	-0.03%
2023/10/25	5.7	58.68	7	59.13	59.10	-1.3	6,979	-0.02%
2023/10/24	16	55.95	11	56.26	56.80	5	6,897	0.07%
2023/10/23	0.3	54.20	0	0.00	53.60	0.3	6,906	0.00%
2023/10/20	3.2	55.08	1	55.30	55.00	2.2	6,885	0.03%
2023/10/18	2	58.35	3	58.37	57.70	-1	7,065	-0.01%
2023/10/17	1	60.27	2	60.35	60.60	-1	7,114	-0.01%
2023/10/16	2.5	59.21	0	0.00	58.70	2.5	7,238	0.03%
2023/10/13	0.3	61.66	0	0.00	61.50	0.3	7,546	0.00%
2023/10/12	0	0.00	1	62.50	62.50	-1	8,089	-0.01%
2023/10/11	0.1	60.80	0.1	62.10	61.70	0	8,216	0.00%
2023/10/06	15	61.00	15	61.60	61.60	0	8,402	0.00%
2023/10/05	2.2	61.89	3	62.97	61.80	-0.8	8,712	-0.01%
2023/10/04	8.1	60.95	2	61.25	60.80	6.1	9,087	0.07%
2023/10/03	3.1	62.67	1	61.70	62.00	2.1	9,280	0.02%
2023/10/02	4.4	62.42	8	61.24	63.00	-3.6	9,528	-0.04%
2023/09/28	0.1	59.10	0	0.00	58.90	0.1	9,613	0.00%
2023/09/27	1.3	58.04	0	0.00	58.30	1.3	9,991	0.01%
2023/09/26	1	59.60	1	58.60	58.50	0	10,168	0.00%
2023/09/25	6.4	58.83	0	0.00	58.80	6.4	10,308	0.06%
2023/09/22	4.7	59.34	0	0.00	59.70	4.7	10,443	0.05%
2023/09/21	1.1	59.81	0	0.00	59.60	1.1	10,508	0.01%
2023/09/20	1	61.50	2	61.10	60.90	-1	10,594	-0.01%
2023/09/19	0.2	61.87	8	61.62	61.30	-7.9	10,873	-0.07%
2023/09/18	4	62.80	1	62.80	62.50	3	11,060	0.03%
2023/09/15	2	62.90	46	63.01	63.60	-44	11,386	-0.39%
2023/09/14	13.2	62.99	0	0.00	62.70	13.2	11,551	0.11%
2023/09/13	2	62.31	0	0.00	62.10	2	11,775	0.02%
2023/09/12	33	62.31	0.7	62.20	62.00	32.3	12,067	0.27%
2023/09/11	7.2	64.74	1	64.50	63.40	6.2	12,282	0.05%
2023/09/08	16	66.43	1	66.20	66.00	15	12,596	0.12%
2023/09/07	2	67.75	46	69.03	68.00	-44	13,011	-0.34%
2023/09/06	61.1	67.28	27	67.96	67.80	34.1	13,275	0.26%
2023/09/05	3	68.73	5	70.10	70.70	-2	13,234	-0.02%
2023/09/04	11.3	69.76	9	69.81	69.10	2.3	13,658	0.02%
2023/09/01	10	71.69	0	0.00	71.10	10	14,142	0.07%
2023/08/31	21	72.36	7	72.46	73.00	14	14,509	0.10%
2023/08/30	32	71.75	10	71.10	71.00	22	15,025	0.15%
2023/08/29	3	71.13	1.3	71.36	71.50	1.7	16,015	0.01%
2023/08/28	11	69.57	2	70.05	70.00	9	17,175	0.05%
2023/08/25	2	68.25	0	0.00	69.90	2	18,143	0.01%
2023/08/24	3	69.30	0	0.00	69.00	3	18,544	0.02%
2023/08/23	2	68.65	1	69.20	68.60	1	18,973	0.01%
2023/08/22	17	68.34	4	68.05	68.50	13	19,242	0.07%
2023/08/21	104	70.45	21	68.92	68.70	83	19,614	0.42%	大買/
2023/08/18	14	69.20	36	69.60	69.80	-22	21,131	-0.10%
2023/08/17	19	66.87	0	0.00	66.90	19	21,030	0.09%
2023/08/16	50	65.86	15	66.21	66.20	35	21,193	0.17%
2023/08/15	18	64.58	41	64.01	64.60	-23	21,721	-0.11%
2023/08/14	3	62.00	5	62.16	62.10	-2	22,208	-0.01%
2023/08/11	20	63.48	43	63.51	63.50	-23	22,801	-0.10%
2023/08/10	2.3	62.17	43	62.07	61.60	-40.8	23,117	-0.18%
2023/08/08	0	0.00	3	64.10	64.40	-3	24,317	-0.01%
2023/08/07	4.2	64.60	1	64.60	65.20	3.2	24,618	0.01%
2023/08/04	5	65.80	8	65.45	65.40	-3	25,312	-0.01%
2023/08/02	38	66.26	65	65.97	65.30	-27	25,743	-0.10%
2023/08/01	0	0.00	3	66.27	66.50	-3	26,070	-0.01%
2023/07/31	1	68.00	5	68.60	67.50	-4	26,375	-0.02%
2023/07/28	49	68.68	1	69.50	69.50	48	26,653	0.18%
2023/07/27	0	0.00	1	69.60	69.50	-1	27,081	0.00%
2023/07/26	62	70.77	2	69.90	69.70	60	27,576	0.22%
2023/07/25	7	70.70	25	70.92	70.60	-18	27,814	-0.06%
2023/07/24	6	71.20	3	71.00	70.00	3	28,006	0.01%
2023/07/21	6	73.60	6.1	72.71	73.60	-0.1	28,207	0.00%
2023/07/20	0	0.00	3.3	72.96	73.20	-3.3	29,256	-0.01%
2023/07/19	18	73.28	4.3	74.79	72.50	13.7	29,584	0.05%
2023/07/18	10	75.52	102	73.88	74.00	-92	30,150	-0.31%	大賣/
2023/07/17	45.2	75.86	45.2	77.21	76.70	0	30,543	0.00%
2023/07/14	2.3	73.67	0.3	73.37	72.60	2	31,042	0.01%
2023/07/13	8	73.51	7	72.99	72.80	1	32,704	0.00%
2023/07/12	21	71.57	5	70.96	72.00	16	33,621	0.05%
2023/07/11	8.1	73.10	24	73.05	72.00	-15.9	34,256	-0.05%
2023/07/10	4.8	76.43	20	79.25	76.00	-15.2	34,499	-0.04%
2023/07/07	36.3	76.58	9	76.99	78.30	27.3	34,755	0.08%
2023/07/06	47.1	78.70	19	79.42	77.70	28.1	35,037	0.08%
2023/07/05	53	80.27	106	79.78	79.40	-53	35,753	-0.15%	大賣/
2023/07/04	10.1	77.95	1	79.00	77.60	9.1	35,789	0.03%
2023/07/03	15.2	78.86	3	78.67	78.80	12.2	35,870	0.03%
2023/06/30	17	77.81	5	77.52	78.00	12	36,476	0.03%
2023/06/29	5.4	76.11	5	75.22	75.50	0.4	36,628	0.00%
2023/06/28	7.1	75.56	17	76.34	75.30	-9.9	36,905	-0.03%
2023/06/27	21	76.87	29.3	77.47	75.60	-8.3	37,163	-0.02%
2023/06/26	1.2	79.35	1	81.00	79.30	0.2	37,281	0.00%
2023/06/21	36	80.65	16	81.13	81.80	20	37,430	0.05%
2023/06/20	2	79.85	2	79.55	79.40	0	37,547	0.00%
2023/06/19	13.5	80.83	2	80.95	80.80	11.5	38,426	0.03%
2023/06/16	29.5	80.08	6.1	80.46	79.10	23.4	39,863	0.06%
2023/06/15	54	79.50	2.6	79.40	79.00	51.4	40,410	0.13%
2023/06/14	38.1	80.97	9	81.46	80.30	29.1	41,215	0.07%
2023/06/13	10.1	81.32	54	80.41	82.30	-43.9	41,842	-0.10%
2023/06/12	5.1	79.24	22	80.92	78.50	-16.9	42,435	-0.04%
2023/06/09	86.3	79.74	69	80.74	79.00	17.3	43,618	0.04%
2023/06/08	83	79.40	4.2	79.47	78.90	78.8	44,550	0.18%
2023/06/07	44.1	83.29	21.2	82.07	81.50	22.9	45,822	0.05%
2023/06/06	32	83.74	15	84.13	82.60	17	46,949	0.04%
2023/06/05	65.1	85.86	43	86.08	85.70	22.1	47,549	0.05%
2023/06/02	32	83.11	39	83.64	83.40	-7	47,681	-0.01%
2023/06/01	43	81.46	69	81.67	81.90	-26	47,138	-0.06%
2023/05/31	48	79.08	48	77.76	78.40	0	46,628	0.00%
2023/05/30	5	77.42	32	76.76	76.60	-27	45,748	-0.06%
2023/05/29	16	76.36	14	75.81	76.40	2	45,395	0.00%
2023/05/26	8	74.16	9	74.58	73.70	-1	45,058	0.00%
2023/05/25	5	74.94	1	74.50	74.50	4	44,998	0.01%
2023/05/24	16	78.91	53	79.65	75.80	-37	44,898	-0.08%
2023/05/23	5	75.54	4	74.90	75.50	1	44,540	0.00%
2023/05/22	9	74.89	7	74.16	75.30	2	44,960	0.00%
2023/05/19	15.1	75.02	12	75.85	73.20	3.1	44,786	0.01%
2023/05/18	26.1	75.93	20	75.76	75.80	6.1	44,433	0.01%
2023/05/17	95.2	74.83	28	75.45	74.10	67.2	43,886	0.15%
2023/05/16	36.2	73.48	32	73.38	74.40	4.2	43,212	0.01%
2023/05/15	27	73.81	46	73.73	72.70	-19	42,738	-0.04%
2023/05/12	30.2	72.21	20	72.01	73.20	10.2	42,094	0.02%
2023/05/11	2	69.00	12	69.92	68.90	-10	41,514	-0.02%
2023/05/10	9.1	69.56	30	69.28	70.00	-20.9	41,156	-0.05%
2023/05/09	22.1	73.14	15	73.37	71.70	7.1	40,450	0.02%
2023/05/08	14	73.32	13	73.18	73.80	1	39,949	0.00%
2023/05/05	28	71.95	6	72.37	71.20	22	39,498	0.06%
2023/05/04	42.1	75.18	16	75.60	74.00	26.1	39,065	0.07%
2023/05/03	30.1	76.42	12	76.24	76.00	18.1	38,702	0.05%
2023/05/02	23	75.85	31	75.98	76.50	-8	38,138	-0.02%
2023/04/28	42	73.39	30	73.59	73.50	12	37,572	0.03%
2023/04/27	42	71.76	25.1	72.02	71.90	16.9	37,132	0.05%
2023/04/26	42	71.99	36	71.86	71.90	6	36,803	0.02%
2023/04/25	29.2	71.88	18	72.65	72.70	11.2	36,370	0.03%
2023/04/24	46.2	73.48	4	72.90	73.30	42.2	35,247	0.12%
2023/04/21	30	73.77	39	73.33	72.50	-9	34,861	-0.03%
2023/04/20	65.1	75.65	30.3	75.74	74.60	34.8	34,112	0.10%
2023/04/19	17.3	78.19	18	78.32	77.80	-0.7	33,376	0.00%
2023/04/18	138	77.58	110	77.32	76.40	28	32,320	0.09%	大買/大賣/
2023/04/17	19	74.44	47	74.90	75.90	-28	30,534	-0.09%
2023/04/14	34.2	69.53	40	68.93	69.00	-5.9	29,403	-0.02%
2023/04/13	91	67.29	22	67.09	67.30	69	28,431	0.24%
2023/04/12	18	67.42	14	67.16	66.30	4	27,694	0.01%
2023/04/11	12	66.53	7	66.69	66.30	5	27,252	0.02%
2023/04/10	86	66.28	82.2	65.93	66.60	3.8	26,706	0.01%
2023/04/07	29	62.69	27	62.71	62.50	2	25,805	0.01%
2023/04/06	37	61.02	7	61.79	61.60	30	25,429	0.12%
2023/03/31	23	62.28	15	61.41	60.30	8	25,221	0.03%
2023/03/30	28.2	60.83	15	60.97	60.80	13.2	24,733	0.05%
2023/03/29	11	60.00	8	59.60	59.80	3	24,759	0.01%
2023/03/28	15	59.24	20	58.95	59.20	-5	25,009	-0.02%
2023/03/27	11.2	59.71	6	60.68	59.80	5.2	24,753	0.02%
2023/03/24	3	60.00	2	59.90	60.00	1	24,383	0.00%
2023/03/23	5	59.42	25	59.64	59.50	-20	24,068	-0.08%
2023/03/22	39.2	60.07	50	59.91	59.00	-10.8	23,610	-0.05%
2023/03/21	35	62.79	12	62.73	61.10	23	22,529	0.10%
2023/03/20	5	59.70	5	59.70	59.50	0	20,843	0.00%
2023/03/17	8	59.51	9	59.39	59.10	-1	20,016	0.00%
2023/03/16	18	58.08	24	58.04	58.50	-6	18,949	-0.03%
2023/03/15	41	59.45	33	59.85	59.20	8	18,059	0.04%
2023/03/14	48	57.84	50	57.89	58.40	-2	17,276	-0.01%
2023/03/13	16	56.08	8	56.61	56.20	8	15,806	0.05%
2023/03/10	36	57.99	20	57.47	56.60	16	14,616	0.11%
2023/03/09	26.2	55.60	52	55.28	54.80	-25.8	13,026	-0.20%
2023/03/08	19	51.46	17.3	51.20	54.70	1.8	11,630	0.02%
2023/03/07	19	50.21	8	49.61	49.80	11	10,742	0.10%
2023/03/06	16	48.68	12	48.65	48.75	4	10,455	0.04%
2023/03/03	32	47.78	28	47.85	46.90	4	10,502	0.04%
2023/03/02	5	46.38	2	47.00	47.05	3	10,050	0.03%
2023/03/01	4	45.35	0	0.00	45.60	4	9,884	0.04%
2023/02/24	5	46.00	3	46.07	45.45	2	9,774	0.02%
2023/02/23	11	46.80	3	46.67	46.60	8	9,572	0.08%
2023/02/22	7	46.86	19	45.73	47.20	-12	9,388	-0.13%
2023/02/21	27	47.17	5	46.52	46.70	22	9,065	0.24%
2023/02/20	3	44.58	4	43.69	46.35	-1	7,673	-0.01%
2023/02/17	1	42.20	0	0.00	42.15	1	7,037	0.01%
2023/02/16	12	42.36	3	42.28	42.35	9	6,955	0.13%
2023/02/15	11	40.89	14	40.59	40.75	-3	6,725	-0.04%
2023/02/14	1	40.15	0	0.00	39.80	1	6,699	0.01%
2023/02/13	1	39.65	0	0.00	39.95	1	6,721	0.01%
2023/02/10	2.1	40.47	1	40.00	39.90	1.1	6,759	0.02%
2023/02/09	5	41.52	0	0.00	41.35	5	6,706	0.07%
2023/02/08	3	41.25	0	0.00	41.05	3	6,678	0.04%
2023/02/07	1	41.25	0	0.00	41.25	1	6,645	0.02%
2023/02/06	0	0.00	1	40.60	40.65	-1	6,589	-0.02%
2023/02/02	0	0.00	6	40.45	40.60	-6	6,560	-0.09%
2023/02/01	0	0.00	61	40.29	40.45	-61	6,540	-0.93%
2023/01/31	0	0.00	9	39.50	39.65	-9	6,526	-0.14%
2023/01/30	1	39.00	0	0.00	38.85	1	6,526	0.02%
2023/01/16	0	0.00	1	38.00	37.90	-1	6,518	-0.02%
2023/01/13	1	38.40	1	37.95	38.00	0	6,533	0.00%
2023/01/11	0	0.00	1	39.10	39.00	-1	6,554	-0.02%
2022/12/27	0	0.00	1	40.20	40.05	-1	6,843	-0.01%
2022/12/23	1	40.80	1	41.00	41.00	0	6,825	0.00%
2022/12/22	20	42.13	9	42.73	41.50	11	6,795	0.16%
2022/12/21	6	40.86	10	41.82	42.40	-4	6,585	-0.06%
2022/12/20	7	42.07	6.8	42.69	40.65	0.2	6,274	0.00%
2022/12/19	27	41.13	3	41.23	41.25	24	5,759	0.42%
2022/12/15	13	40.29	0	0.00	40.50	13	5,680	0.23%
2022/12/14	0	40.00	0	0.00	39.70	0	5,709	0.00%
2022/12/13	1.6	40.14	1	39.80	39.65	0.6	5,901	0.01%
2022/12/09	0	0.00	1	40.05	39.90	-1	6,895	-0.01%
2022/12/07	1	39.95	0	0.00	39.75	1	6,967	0.01%
2022/12/06	0	0.00	15	42.48	41.65	-15	6,883	-0.22%
2022/12/05	0	0.00	20	42.35	41.70	-20	6,639	-0.30%
2022/12/02	36	41.65	1	41.80	41.75	35	6,574	0.53%
2022/12/01	13	41.81	3	42.12	41.60	10	6,509	0.15%
2022/11/30	35	42.29	9	42.36	41.80	26	6,398	0.41%
2022/11/29	4	41.15	5	40.94	41.25	-1	6,186	-0.02%
2022/11/28	18	42.68	2	42.98	41.70	16	6,208	0.26%
2022/11/25	3	41.60	23	41.45	42.30	-20	5,779	-0.35%
2022/11/24	3	39.08	7	39.11	38.85	-4	5,224	-0.08%
2022/11/18	0.3	37.50	0	0.00	37.30	0.3	5,005	0.01%
2022/11/17	1	38.65	0.1	38.21	38.45	1	4,945	0.02%
2022/11/16	1	37.85	1	38.10	37.85	0	4,917	0.00%
2022/11/11	0.1	37.17	0	0.00	36.80	0.1	4,958	0.00%
2022/11/10	0	0.00	1	37.70	37.80	-1	4,919	-0.02%
2022/11/09	1	38.05	0	0.00	37.90	1	4,957	0.02%
2022/11/08	1	38.85	1	37.45	37.45	0	4,996	0.00%
2022/11/04	2	37.40	2	37.40	37.40	0	5,071	0.00%
2022/10/27	0	0.00	1	36.30	36.30	-1	5,247	-0.02%
2022/10/19	1	36.30	1	36.25	36.10	0	5,391	0.00%
2022/10/17	1	34.65	0	0.00	34.95	1	5,439	0.02%
2022/10/12	1	35.70	0	0.00	35.70	1	5,461	0.02%
2022/10/11	1	37.20	0	0.00	36.10	1	5,477	0.02%
2022/10/07	1	38.35	1	38.30	38.20	0	5,656	0.00%
2022/10/06	1	38.20	1	38.45	38.20	0	5,817	0.00%
2022/10/05	2	37.33	1	36.90	36.90	1	5,703	0.02%
2022/10/04	2	36.70	1	36.85	37.05	1	5,697	0.02%
2022/10/03	2	35.23	1	35.60	35.65	1	5,696	0.02%
2022/09/30	0	0.00	3	34.92	35.50	-3	5,806	-0.05%
2022/09/29	1	35.75	0	0.00	35.35	1	5,817	0.02%
2022/09/28	0	35.15	1	34.85	34.85	-1	5,833	-0.02%
2022/09/27	0	0.00	3	36.07	36.50	-3	5,809	-0.05%
2022/09/26	1	35.70	2	35.69	35.75	-1	5,831	-0.02%
2022/09/21	2	39.13	2	39.05	38.90	0	5,857	0.00%
2022/09/20	2	39.50	1	38.90	39.35	1	5,801	0.02%
2022/09/19	5	40.35	3	40.02	38.95	2	5,647	0.04%
2022/09/16	4	41.83	6	41.93	41.60	-2	5,366	-0.04%
2022/09/15	2	40.18	2	39.30	39.20	0	4,783	0.00%
2022/09/12	1	37.95	1	38.80	39.20	0	4,743	0.00%
2022/09/07	6	36.97	5	37.00	36.60	1	4,787	0.02%
2022/09/06	10	37.05	11	37.38	37.00	-1	4,806	-0.02%
2022/09/05	0.5	38.50	1	38.15	38.15	-0.5	4,777	-0.01%
2022/09/02	7	40.16	0	0.00	40.30	7	4,717	0.15%
2022/09/01	0	0.00	7	40.13	39.55	-7	4,520	-0.15%
2022/08/29	0	0.00	5	37.85	37.80	-5	4,845	-0.10%
2022/08/26	5	39.70	0	0.00	39.60	5	4,835	0.10%
2022/08/25	0	0.00	1	38.60	38.75	-1	4,848	-0.02%
2022/08/23	0	0.00	8	37.80	38.35	-8	5,152	-0.16%
2022/08/19	0	0.00	1	39.60	39.45	-1	5,279	-0.02%
2022/08/18	1	39.40	2.1	40.18	39.90	-1.1	5,301	-0.02%
2022/08/16	2	39.20	2	39.50	39.15	0	5,267	0.00%
2022/08/15	5	38.70	2	39.08	39.10	3	5,227	0.06%
2022/08/11	6	38.17	7	37.90	37.90	-1	5,185	-0.02%
2022/08/10	0	0.00	0.1	38.15	38.25	-0.1	5,096	0.00%
2022/08/09	0	0.00	1	37.70	37.95	-1	5,102	-0.02%
2022/08/08	4	37.40	2	37.28	37.55	2	5,119	0.04%
2022/08/05	1	37.20	0	0.00	37.60	1	5,162	0.02%
2022/08/04	1	35.80	0	0.00	35.95	1	5,183	0.02%
2022/08/02	1	36.40	1	36.40	36.50	0	5,192	0.00%
2022/08/01	1	37.55	0	0.00	38.35	1	5,145	0.02%
2022/07/29	9	37.25	3	37.17	37.20	6	5,100	0.12%
2022/07/28	2	36.93	6	36.81	36.60	-4	5,127	-0.08%
2022/07/26	1	37.25	0	0.00	36.15	1	5,173	0.02%
2022/07/22	0	0.00	1	37.60	36.80	-1	5,224	-0.02%
2022/07/15	1	36.90	0	0.00	36.00	1	5,369	0.02%
2022/07/14	10	34.05	13	35.48	36.30	-3	5,204	-0.06%
2022/07/12	0	32.25	0	0.00	32.25	0	5,178	0.00%
2022/07/08	1	33.25	2	33.88	33.60	-1	5,283	-0.02%
2022/07/06	1	31.81	1	30.30	30.25	0	5,275	0.00%
2022/07/05	0	0.00	2	32.10	31.95	-2	5,373	-0.04%
2022/07/04	1	31.80	11	31.59	31.00	-10	5,410	-0.18%
2022/06/28	1	37.00	0	0.00	36.80	1	5,901	0.02%
2022/06/24	1	37.30	1	37.20	36.85	0	6,996	0.00%
2022/06/23	2	35.50	1	35.70	35.95	1	7,501	0.01%
2022/06/22	0	0.00	1	36.45	35.60	-1	8,370	-0.01%
2022/06/20	3.1	36.09	1	35.10	35.10	2.1	9,495	0.02%
2022/06/17	2	36.70	0	0.00	36.95	2	9,504	0.02%
2022/06/16	1	38.00	0	0.00	37.40	1	9,509	0.01%
2022/06/15	1	38.50	0.2	38.55	38.30	0.8	9,536	0.01%
2022/06/14	3	38.50	0	0.00	39.10	3	9,575	0.03%
2022/06/13	1	38.80	0	0.00	38.80	1	9,597	0.01%
2022/06/08	2	41.80	3	41.28	41.25	-1	9,651	-0.01%
2022/06/07	6	40.19	4	40.45	40.30	2	9,377	0.02%
2022/06/06	1	39.40	0	0.00	39.15	1	9,352	0.01%
2022/05/30	0	0.00	2	39.08	39.15	-2	9,594	-0.02%
2022/05/27	1	38.35	0	0.00	38.10	1	9,640	0.01%
2022/05/26	0	37.75	0	0.00	37.40	0	9,685	0.00%
2022/05/25	3	38.80	0	0.00	38.80	3	9,758	0.03%
2022/05/24	1	38.80	0	0.00	37.50	1	9,920	0.01%
2022/05/20	0	0.00	0.2	38.60	38.35	-0.2	10,206	0.00%
2022/05/19	0.2	37.45	0	0.00	38.40	0.2	10,389	0.00%
2022/05/17	0.2	38.00	0	0.00	38.10	0.2	11,380	0.00%
2022/05/16	0	0.00	0.3	37.25	37.35	-0.3	11,789	0.00%
2022/05/13	1	36.80	1	36.70	36.75	0	11,807	0.00%
2022/05/12	1	35.75	1	35.70	35.00	0	11,857	0.00%
2022/05/11	1	37.45	0	0.00	37.30	1	11,831	0.01%
2022/05/09	0	38.65	0	0.00	38.60	0	12,027	0.00%
2022/04/29	0	0.00	1	39.00	39.00	-1	12,634	-0.01%
2022/04/28	0.1	39.30	1	38.70	38.70	-0.9	12,814	-0.01%
2022/04/27	4	38.60	1	38.70	38.65	3	12,841	0.02%
2022/04/26	2.2	41.23	2	40.83	40.70	0.2	12,772	0.00%
2022/04/21	1	43.40	0	0.00	43.60	1	13,093	0.01%
2022/04/19	2	42.70	2	42.65	42.05	0	13,467	0.00%
2022/04/18	6	43.26	10.3	42.74	42.35	-4.3	13,793	-0.03%
2022/04/15	7	44.33	7	44.30	43.80	0	13,993	0.00%
2022/04/14	3	45.23	2.3	45.02	45.10	0.7	14,415	0.00%
2022/04/13	1	44.20	2	44.83	44.50	-1	14,620	-0.01%
2022/04/12	0	0.00	2	43.78	44.20	-2	14,967	-0.01%
2022/04/11	1	44.00	1	45.25	44.00	0	15,448	0.00%
2022/04/07	2	46.05	2	45.70	45.20	0	16,675	0.00%
2022/04/06	3	47.47	1	47.50	47.15	2	16,890	0.01%
2022/04/01	5	46.36	3	46.07	46.10	2	17,214	0.01%
2022/03/31	6	48.35	7	47.08	46.80	-1	18,222	-0.01%
2022/03/30	26	49.00	24	48.85	48.25	2	19,103	0.01%
2022/03/29	5	47.37	8.2	47.97	46.95	-3.2	21,757	-0.01%
2022/03/28	7	47.99	26	47.77	47.60	-19	22,374	-0.08%
2022/03/25	16	47.22	8	47.76	47.65	8	22,255	0.04%
2022/03/24	37	47.19	13	46.81	45.90	24	21,832	0.11%
2022/03/23	1	45.50	1	45.00	45.75	0	21,678	0.00%
2022/03/21	1	42.80	0	0.00	42.65	1	24,311	0.00%
2022/03/17	1	43.10	3	42.75	42.55	-2	25,932	-0.01%
2022/03/16	4	41.50	0	0.00	41.40	4	26,305	0.02%
2022/03/15	1	42.05	0	0.00	41.90	1	26,355	0.00%
2022/03/14	0	0.00	1	42.80	43.15	-1	26,570	0.00%
2022/03/11	0	0.00	2	42.15	42.10	-2	27,074	-0.01%
2022/03/10	1	44.05	0	0.00	43.35	1	27,079	0.00%
2022/03/09	0.1	42.44	3	42.53	42.65	-2.9	27,036	-0.01%
2022/03/08	4	42.19	3	42.15	41.75	1	27,012	0.00%
2022/03/07	0	0.00	1	43.55	43.00	-1	26,897	0.00%
2022/03/04	1	46.40	3	45.75	45.50	-2	26,779	-0.01%
2022/03/03	0	0.00	1	47.15	46.55	-1	26,680	0.00%
2022/03/01	1	46.25	0	0.00	46.85	1	26,662	0.00%
2022/02/25	1	45.20	1	44.95	44.80	0	26,695	0.00%
2022/02/24	0	0.00	8	45.31	44.05	-8	26,666	-0.03%
2022/02/23	0	0.00	5	46.00	46.50	-5	26,540	-0.02%
2022/02/22	5	45.40	7	45.97	45.40	-2	26,548	-0.01%
2022/02/21	47	47.74	48	47.57	47.75	-1	26,443	0.00%
2022/02/18	3	47.33	1	46.15	47.95	2	26,335	0.01%
2022/02/17	19	48.60	15	47.59	46.70	4	26,355	0.02%
2022/02/16	12	46.80	26	47.39	48.15	-14	25,774	-0.05%
2022/02/15	5	44.15	0	0.00	43.80	5	25,474	0.02%
2022/02/11	1	45.25	1	45.70	45.70	0	25,612	0.00%
2022/02/10	2	45.05	1	46.30	45.20	1	25,949	0.00%
2022/02/09	15	44.97	17	45.01	45.20	-2	25,870	-0.01%
2022/02/08	5	43.55	5	44.20	44.95	0	25,855	0.00%
2022/02/07	2	42.25	1	42.00	43.90	1	25,760	0.00%
2022/01/25	1	41.90	0	0.00	40.80	1	26,178	0.00%
2022/01/24	0	0.00	1	42.80	42.80	-1	26,203	0.00%
2022/01/21	1	42.55	2	42.58	42.55	-1	26,324	0.00%
2022/01/20	1	44.80	1	44.45	44.45	0	26,539	0.00%
2022/01/19	1	44.60	1	45.15	44.80	0	27,174	0.00%
2022/01/17	4	46.05	0	0.00	45.60	4	27,640	0.01%
2022/01/14	1	45.05	0	0.00	44.15	1	27,650	0.00%
2022/01/13	0	0.00	1	45.05	45.65	-1	27,830	0.00%
2022/01/12	0	0.00	1	45.95	46.00	-1	28,004	0.00%
2022/01/11	1	47.70	3	47.55	46.50	-2	27,968	-0.01%
2022/01/10	1	49.15	2	47.85	48.70	-1	27,612	0.00%
2022/01/07	6	48.24	5	48.22	47.75	1	27,341	0.00%
2022/01/05	7	51.33	0	0.00	50.40	7	26,623	0.03%
2022/01/04	1	52.10	6	51.55	52.10	-5	26,245	-0.02%
2022/01/03	9	50.34	11	50.34	50.70	-2	25,790	-0.01%
2021/12/30	11	51.35	11.2	51.42	50.30	-0.2	25,335	0.00%
2021/12/29	11	50.35	3	50.27	50.60	8	24,493	0.03%
2021/12/28	5.2	50.45	8	50.40	50.00	-2.8	24,195	-0.01%
2021/12/27	13	51.22	22.3	51.38	51.70	-9.3	23,728	-0.04%
2021/12/24	37.2	50.28	31	50.13	49.40	6.2	22,652	0.03%
2021/12/23	71	49.90	71.2	50.20	49.90	-0.2	21,538	0.00%
2021/12/22	7.5	46.03	11	45.41	47.35	-3.5	18,101	-0.02%
2021/12/21	8.1	43.22	7	43.20	43.05	1.1	17,170	0.01%
2021/12/20	48	45.31	33	45.14	45.15	15	16,748	0.09%
2021/12/17	9	45.99	8.8	45.51	45.40	0.2	16,239	0.00%
2021/12/16	37	46.00	43	46.53	46.25	-6	15,573	-0.04%
2021/12/15	8.2	42.91	10	43.63	43.80	-1.8	13,999	-0.01%
2021/12/14	7	41.28	15	40.00	40.80	-8	12,584	-0.06%
2021/12/13	34	40.95	67	41.56	42.25	-33	11,852	-0.28%
2021/12/10	4	39.15	3	39.28	38.45	1	10,891	0.01%
2021/12/09	1	38.35	1	38.50	38.30	0	10,460	0.00%
2021/12/08	5	38.66	4	38.24	38.20	1	10,373	0.01%
2021/12/07	5	38.75	4	38.65	39.10	1	10,132	0.01%
2021/12/06	1.1	37.01	0	0.00	37.20	1.1	9,605	0.01%
2021/12/02	0	0.00	1	36.30	35.65	-1	9,638	-0.01%
2021/11/26	12	36.93	0	0.00	35.75	12	9,817	0.12%
2021/11/25	13	37.78	17	37.17	37.10	-4	9,738	-0.04%
2021/11/24	6	37.40	6	36.87	38.05	0	9,614	0.00%
2021/11/23	1	37.75	1	36.90	36.85	0	9,542	0.00%
2021/11/22	0	0.00	2	37.70	37.70	-2	9,567	-0.02%
2021/11/19	1	37.80	5	37.50	37.35	-4	9,684	-0.04%
2021/11/18	3	38.03	3	37.55	37.55	0	9,701	0.00%
2021/11/17	2	37.58	7	37.36	37.15	-5	9,687	-0.05%
2021/11/16	2	38.10	3	37.90	37.30	-1	9,737	-0.01%
2021/11/15	4	38.05	65	37.70	38.40	-61	9,596	-0.64%
2021/11/12	0	0.00	2	37.83	37.20	-2	9,510	-0.02%
2021/11/11	2	38.20	2	36.58	36.55	0	9,519	0.00%
2021/11/10	5	37.74	2	37.30	37.30	3	9,529	0.03%
2021/11/09	65	37.46	7	37.18	37.70	58	9,481	0.61%
2021/11/08	4	35.18	4	35.69	35.50	0	9,209	0.00%
2021/11/05	5	35.20	5	34.55	34.40	0	9,380	0.00%
2021/11/04	1	35.55	3	35.45	35.25	-2	9,424	-0.02%
2021/11/02	4	36.94	50	38.29	35.45	-46	9,494	-0.48%
2021/11/01	14	36.95	0	0.00	36.80	14	9,020	0.16%
2021/10/29	6	37.25	4	36.66	36.80	2	8,881	0.02%
2021/10/28	4	37.05	11	36.85	36.30	-7	8,571	-0.08%
2021/10/27	37	36.80	37	36.31	36.30	0	8,202	0.00%
2021/10/26	21	35.08	44	36.28	37.25	-23	7,558	-0.30%
2021/10/25	20	34.30	49	34.39	33.90	-29	7,035	-0.41%
2021/10/22	25	35.13	21	35.09	34.80	4	7,167	0.06%
2021/10/21	40	35.15	41	35.30	35.30	-1	7,157	-0.01%
2021/10/20	13	34.96	0	0.00	35.30	13	7,123	0.18%
2021/10/19	1	33.35	6	33.43	33.00	-5	6,882	-0.07%
2021/10/18	6	32.33	0	0.00	32.20	6	6,882	0.09%
2021/10/15	1	31.35	1	31.90	31.85	0	7,015	0.00%
2021/10/14	2	30.63	5	30.25	30.85	-3	7,241	-0.04%
2021/10/13	0	0.00	8	30.07	29.90	-8	7,365	-0.11%
2021/10/12	3	31.00	0	0.00	30.75	3	7,493	0.04%
2021/10/08	30	31.98	15	32.68	31.30	15	7,645	0.20%
2021/10/07	20	31.36	26	31.29	31.65	-6	7,809	-0.08%
2021/10/06	0	0.00	1	30.55	30.55	-1	8,574	-0.01%
2021/10/05	8	28.36	7	29.93	30.60	1	9,372	0.01%
2021/10/01	1	30.30	0	0.00	30.45	1	10,423	0.01%
2021/09/30	1	31.90	0	0.00	32.15	1	11,451	0.01%
2021/09/29	0	0.00	3	31.25	31.30	-3	11,934	-0.03%
2021/09/28	0	0.00	1	32.35	32.35	-1	12,399	-0.01%
2021/09/27	0	0.00	3	33.28	33.25	-3	12,598	-0.02%
2021/09/24	1	32.65	0	0.00	32.70	1	12,832	0.01%
2021/09/23	3	32.82	5	32.67	32.05	-2	13,219	-0.02%
2021/09/22	1	31.65	1	31.10	31.50	0	13,700	0.00%
2021/09/17	1	32.50	0	0.00	32.35	1	15,407	0.01%
2021/09/16	2	32.98	1	32.95	32.65	1	15,957	0.01%
2021/09/15	6	32.35	0	0.00	32.60	6	16,277	0.04%
2021/09/14	1	32.15	0	0.00	32.15	1	16,573	0.01%
2021/09/13	0	0.00	3	33.05	32.65	-3	16,735	-0.02%
2021/09/10	1	32.80	0	0.00	32.85	1	16,909	0.01%
2021/09/09	0	0.00	2	32.60	33.00	-2	17,150	-0.01%
2021/09/08	2	32.28	0	0.00	32.05	2	17,334	0.01%
2021/09/03	0	0.00	1	35.10	34.90	-1	18,328	-0.01%
2021/09/01	20	36.10	10	37.15	35.80	10	18,456	0.05%
2021/08/31	1	35.65	0	0.00	35.95	1	18,438	0.01%
2021/08/27	4	36.55	0	0.00	35.65	4	18,817	0.02%
2021/08/26	13	36.23	6	36.42	36.85	7	19,040	0.04%
2021/08/25	0	0.00	3	36.70	36.10	-3	19,122	-0.02%
2021/08/24	3	35.50	0	0.00	34.25	3	19,301	0.02%
2021/08/23	1	34.55	2	34.68	34.90	-1	19,627	-0.01%
2021/08/20	2	33.25	2	33.65	34.05	0	19,925	0.00%
2021/08/19	5	32.50	1	34.30	32.50	4	20,009	0.02%
2021/08/18	1	32.30	0	0.00	34.45	1	20,301	0.00%
2021/08/17	2	33.23	4	31.70	31.80	-2	20,427	-0.01%
2021/08/16	3	35.30	1	35.80	34.10	2	20,432	0.01%
2021/08/13	1	37.36	19	36.80	35.80	-18	20,452	-0.09%
2021/08/12	3	38.25	0	0.00	38.25	3	20,523	0.01%
2021/08/11	5	38.45	11	38.46	38.95	-6	20,594	-0.03%
2021/08/10	2	37.45	1	37.85	37.65	1	20,667	0.00%
2021/08/09	8	37.99	23	37.84	37.05	-15	20,854	-0.07%
2021/08/06	5	37.98	7	37.62	37.60	-2	21,081	-0.01%
2021/08/05	1	36.50	0	0.00	36.60	1	21,273	0.00%
2021/08/04	0	0.00	1	37.50	37.45	-1	21,764	0.00%
2021/08/02	8	37.54	5	37.65	38.00	3	22,273	0.01%
2021/07/30	1	38.30	0	0.00	37.90	1	22,477	0.00%
2021/07/29	10	38.40	5	38.44	38.40	5	22,689	0.02%
2021/07/28	4	37.93	57	39.11	38.10	-53	22,900	-0.23%
2021/07/27	20	41.34	14	39.80	39.65	6	23,195	0.03%
2021/07/26	61	41.57	0	0.00	41.60	61	23,492	0.26%
2021/07/23	27	39.77	5	39.59	40.05	22	24,314	0.09%
2021/07/22	2	38.95	3	39.17	38.90	-1	24,927	0.00%
2021/07/21	7	38.60	15	37.80	37.75	-8	25,844	-0.03%
2021/07/20	7	38.30	0	0.00	37.75	7	25,772	0.03%
2021/07/19	20	40.53	16	39.88	39.80	4	25,664	0.02%
2021/07/16	1	40.65	0	0.00	40.50	1	25,559	0.00%
2021/07/15	0	0.00	0	41.10	40.90	0	25,443	0.00%
2021/07/14	2	40.93	1	41.60	40.45	1	25,327	0.00%
2021/07/13	30	42.46	15	43.43	41.35	15	25,095	0.06%
2021/07/12	3	43.40	15	42.48	43.15	-12	24,316	-0.05%
2021/07/09	20	42.41	36	41.38	41.20	-16	23,498	-0.07%
2021/07/08	21	41.74	15	41.29	42.40	6	22,982	0.03%
2021/07/07	62	41.87	20.2	40.81	40.80	41.8	22,452	0.19%
2021/07/06	2	41.95	6	42.38	43.00	-4	21,586	-0.02%
2021/07/05	5.2	39.35	1	38.35	39.10	4.2	21,259	0.02%
2021/07/02	2	37.60	0	0.00	37.60	2	21,926	0.01%
2021/07/01	3	36.75	1	37.15	36.90	2	21,974	0.01%
2021/06/30	2	38.38	4	39.00	38.15	-2	21,976	-0.01%
2021/06/29	4	39.09	11	38.34	37.25	-7	21,852	-0.03%
2021/06/28	13	40.08	16	39.58	39.75	-3	21,547	-0.01%
2021/06/25	6	39.29	10	39.57	39.80	-4	20,099	-0.02%
2021/06/24	17	36.39	19	36.13	36.20	-2	19,674	-0.01%
2021/06/23	2	33.63	2	34.40	35.80	0	19,435	0.00%
2021/06/22	2	34.45	5	33.25	33.40	-3	19,356	-0.02%
2021/06/21	11	34.46	11	34.13	34.05	0	19,369	0.00%
2021/06/18	6	36.23	6	36.08	35.85	0	19,561	0.00%
2021/06/17	4	35.94	12	35.55	36.30	-8	21,100	-0.04%
2021/06/16	4	35.66	3	36.22	35.25	1	22,480	0.00%
2021/06/15	17	36.46	7	35.97	36.55	10	23,594	0.04%
2021/06/11	3	33.72	3	33.48	33.25	0	24,009	0.00%
2021/06/10	18	33.50	10	33.36	33.20	8	24,903	0.03%
2021/06/09	36	34.50	35	33.29	33.25	1	25,010	0.00%
2021/06/08	1	34.85	3	34.93	34.75	-2	24,966	-0.01%
2021/06/07	31	34.81	23	34.43	34.30	8	24,939	0.03%
2021/06/04	19	36.43	3	36.62	36.10	16	24,757	0.06%
2021/06/03	1	36.55	0	0.00	36.20	1	24,630	0.00%
2021/06/02	2	36.70	0	0.00	35.40	2	24,417	0.01%
2021/06/01	1	36.85	4	36.69	36.70	-3	24,292	-0.01%
2021/05/31	5	36.13	12	36.34	36.40	-7	24,079	-0.03%
2021/05/28	9	33.45	26	32.10	33.80	-17	24,205	-0.07%
2021/05/27	17	30.93	4	30.91	30.75	13	24,751	0.05%
2021/05/26	13	30.08	3	30.20	30.40	10	24,713	0.04%
2021/05/25	12	30.98	1	29.70	31.15	11	24,380	0.05%
2021/05/24	1	27.20	0	0.00	28.35	1	24,247	0.00%
2021/05/21	1	27.50	2	27.95	27.90	-1	24,179	0.00%
2021/05/20	2	27.95	3	26.68	26.65	-1	24,303	0.00%
2021/05/19	4	27.81	2	27.53	27.65	2	24,174	0.01%
2021/05/18	2	27.30	7	27.97	28.15	-5	24,050	-0.02%
2021/05/17	0	25.60	2	25.75	25.60	-2	23,768	-0.01%
2021/05/14	3	29.56	0	0.00	28.40	3	23,502	0.01%
2021/05/13	2	30.25	4	29.98	29.85	-2	23,224	-0.01%
2021/05/12	5	32.25	4	30.96	30.40	1	22,926	0.00%
2021/05/11	4	32.03	2	31.98	32.10	2	22,378	0.01%
2021/05/10	5	35.54	0	0.00	35.30	5	22,094	0.02%
2021/05/07	2	36.15	10	35.40	36.95	-8	21,966	-0.04%
2021/05/06	11	34.67	13	34.82	34.30	-2	21,867	-0.01%
2021/05/05	2	35.90	11	35.90	34.45	-9	21,673	-0.04%
2021/05/04	8	37.22	11	35.73	36.10	-3	21,592	-0.01%
2021/05/03	25	39.55	8	39.87	38.70	17	21,235	0.08%
2021/04/29	23	46.37	11	45.72	42.95	12	20,791	0.06%
2021/04/28	8	43.36	21	42.76	45.10	-13	19,829	-0.07%
2021/04/27	29	43.27	6	42.02	41.00	23	19,229	0.12%
2021/04/23	4	36.15	2	34.48	36.30	2	18,508	0.01%
2021/04/22	1	34.40	1	34.45	33.00	0	18,616	0.00%
2021/04/19	2	35.23	0	0.00	34.50	2	19,413	0.01%
2021/04/14	2	33.30	3	33.30	35.10	-1	20,395	0.00%
2021/04/12	2	35.80	5	34.90	38.00	-3	20,566	-0.01%
2021/04/08	46	42.61	60	41.30	41.95	-14	20,895	-0.07%
2021/04/07	1	37.15	5	38.90	38.90	-4	19,783	-0.02%
2021/04/06	3	34.52	16	33.67	35.40	-13	19,602	-0.07%
2021/04/01	10	31.55	7	30.04	32.20	3	19,483	0.02%
2021/03/31	14	29.59	9	29.69	29.30	5	19,341	0.03%
2021/03/30	5	27.97	15	28.41	29.30	-10	19,307	-0.05%
2021/03/29	0	0.00	20	26.55	26.95	-20	19,141	-0.10%
2021/03/25	4	26.49	0	0.00	25.75	4	19,364	0.02%
2021/03/24	5	24.00	2	25.15	25.30	3	20,185	0.01%
2021/03/23	4	24.33	11	24.45	24.45	-7	20,830	-0.03%
2021/03/22	25	26.86	26	27.09	26.00	-1	20,580	0.00%
2021/03/19	18	24.69	7	25.26	25.55	11	19,048	0.06%
2021/03/18	15	22.27	62.5	22.80	23.25	-47.5	17,938	-0.26%
2021/03/17	14	20.52	3.5	20.87	21.15	10.5	16,444	0.06%
2021/03/16	35	19.81	24	20.09	19.25	11	15,750	0.07%
2021/03/15	1	18.50	0	0.00	18.50	1	14,969	0.01%
2021/03/10	10	17.05	0	0.00	17.00	10	15,916	0.06%
2021/03/08	12	17.06	2	16.95	16.80	10	17,152	0.06%
2021/03/04	6	17.42	1	17.35	17.35	5	17,670	0.03%
2021/03/03	28	17.96	2	17.85	17.80	26	17,605	0.15%
2021/03/02	14	19.30	36	19.50	19.45	-22	17,445	-0.13%
2021/02/26	2	17.88	3	18.10	17.85	-1	16,612	-0.01%
2021/02/25	18	17.80	25	17.55	17.55	-7	16,460	-0.04%
2021/02/24	17	17.80	0	0.00	17.50	17	16,430	0.10%
2021/02/23	15	17.60	1	17.50	17.50	14	16,298	0.09%
2021/02/22	3	18.17	40	17.93	17.70	-37	16,355	-0.23%
2021/02/19	0	17.05	0	0.00	17.25	0	16,104	0.00%
2021/02/18	1	16.85	1	16.90	16.85	0	16,065	0.00%
2021/02/17	0	0.00	2	16.00	16.60	-2	15,983	-0.01%
2021/02/05	11	15.99	0	0.00	15.80	11	15,950	0.07%
2021/02/04	1	16.10	0	0.00	16.10	1	16,037	0.01%
2021/02/03	21	16.24	0	0.00	16.10	21	16,018	0.13%
2021/02/01	5	16.40	92	16.28	16.20	-87	16,069	-0.54%
2021/01/29	4	17.14	0	0.00	16.50	4	16,124	0.02%
2021/01/28	17	16.92	37	17.12	17.05	-20	16,239	-0.12%
2021/01/27	73	16.57	0	0.00	16.65	73	16,178	0.45%
2021/01/26	0	0.00	1	16.50	16.25	-1	16,403	-0.01%
2021/01/25	1	15.95	1	15.95	15.95	0	16,194	0.00%
2021/01/21	28	16.27	29	16.04	15.90	-1	16,017	-0.01%
2021/01/20	34	16.54	0	0.00	16.40	34	15,875	0.21%
2021/01/19	0	0.00	30	18.00	17.55	-30	15,684	-0.19%
2021/01/18	1	17.10	1	16.85	17.20	0	15,497	0.00%
2021/01/15	10	17.55	20	18.55	17.80	-10	15,367	-0.07%
2021/01/14	0	0.00	7	18.07	18.25	-7	15,141	-0.05%
2021/01/13	22	17.50	0	0.00	17.45	22	14,972	0.15%
2021/01/12	20	17.30	24	18.37	17.10	-4	14,844	-0.03%
2021/01/11	6	18.14	54	17.29	18.25	-48	14,511	-0.33%
2021/01/08	1	16.75	0	0.00	16.75	1	14,277	0.01%
2021/01/07	1	16.20	2	16.70	16.70	-1	14,733	-0.01%
2021/01/06	24	16.33	1	16.00	16.00	23	14,688	0.16%
2021/01/05	0	0.00	10	16.74	16.55	-10	14,508	-0.07%
2021/01/04	16	17.33	0	0.00	16.95	16	14,338	0.11%
2020/12/31	1	16.30	20	16.90	16.30	-19	13,928	-0.14%
2020/12/30	0	0.00	1	16.15	16.15	-1	13,640	-0.01%
2020/12/29	0	0.00	1	16.15	16.15	-1	13,589	-0.01%
2020/12/28	0	0.00	2	16.15	16.15	-2	13,565	-0.01%
2020/12/24	0	0.00	5	16.60	16.30	-5	13,307	-0.04%
2020/12/22	2	16.30	1	16.20	15.70	1	13,100	0.01%
2020/12/21	3	16.60	1	16.55	16.55	2	12,998	0.02%
2020/12/18	51	17.35	2	16.88	16.70	49	13,098	0.37%
2020/12/17	57	15.94	4	17.19	17.35	53	12,820	0.41%
2020/12/16	0	0.00	1	15.80	15.80	-1	12,522	-0.01%
2020/12/15	6	16.18	3	15.83	15.80	3	12,475	0.02%
2020/12/14	0	0.00	55	16.38	16.20	-55	12,329	-0.45%
2020/12/11	5	15.70	3	15.30	15.30	2	11,888	0.02%
2020/12/10	3	15.70	0	0.00	15.45	3	11,707	0.03%
2020/12/09	8	15.75	3	15.35	15.35	5	11,550	0.04%
2020/12/08	5	16.00	2	15.80	15.80	3	11,360	0.03%
2020/12/07	51	15.51	4	15.73	16.00	47	11,045	0.43%
2020/12/04	1	15.30	0	0.00	15.50	1	10,384	0.01%
2020/12/03	3	15.60	0	0.00	15.15	3	10,014	0.03%
2020/12/02	10	14.05	122	14.57	14.60	-112	9,500	-1.18%	大賣/鉅額交易
2020/12/01	10	13.48	1	13.65	14.20	9	8,759	0.10%
2020/11/30	3	12.80	1	12.95	12.95	2	8,208	0.02%
2020/11/25	0	0.00	3	12.10	12.00	-3	7,863	-0.04%
2020/11/24	0	0.00	1	12.00	11.90	-1	7,777	-0.01%
2020/11/19	4	12.10	0	0.00	11.95	4	7,714	0.05%
2020/11/16	0	0.00	1	11.40	11.35	-1	7,756	-0.01%
2020/11/12	1	11.90	10	12.00	11.40	-9	7,793	-0.12%
2020/11/06	1	12.40	0	0.00	12.15	1	7,633	0.01%
2020/11/05	1	12.40	7	12.40	12.40	-6	7,524	-0.08%
2020/11/03	1	12.50	5	12.50	12.05	-4	7,167	-0.06%
2020/10/30	0	0.00	10	12.00	11.70	-10	6,847	-0.15%
2020/10/29	2	11.70	2	11.90	11.90	0	6,819	0.00%
2020/10/19	1	11.85	1	11.85	12.25	0	6,340	0.00%
2020/10/16	3	12.13	0	0.00	11.50	3	6,182	0.05%
2020/10/15	122	12.39	1	12.40	12.40	121	5,884	2.06%	大買/鉅額交易
2020/10/14	1	11.20	0	0.00	11.30	1	5,207	0.02%
2020/10/12	0	0.00	2	10.40	10.40	-2	5,080	-0.04%
2020/10/06	0	0.00	1	10.40	10.40	-1	5,482	-0.02%
2020/09/29	2	9.99	0	0.00	10.05	2	5,539	0.04%
2020/09/23	1	11.20	10	10.93	10.50	-9	5,481	-0.16%
2020/09/22	11	12.10	1	11.90	11.50	10	5,275	0.19%
2020/09/02	0	0.00	10	10.20	10.05	-10	3,440	-0.29%
2020/09/01	10	10.15	0	0.00	10.35	10	3,458	0.29%
2020/08/19	3	9.80	3	9.58	9.58	0	3,148	0.00%
2020/08/18	0	9.52	0	0.00	9.59	0	3,095	0.00%
2020/08/12	0	0.00	14	9.28	9.47	-14	2,993	-0.47%
2020/07/14	0	0.00	1	9.90	9.51	-1	2,461	-0.04%
2020/07/13	1	9.92	0	0.00	10.00	1	2,334	0.04%
2020/06/17	0	0.00	3	7.91	8.01	-3	1,316	-0.23%
2020/06/09	3	8.47	10	8.34	8.19	-7	1,376	-0.51%
2020/06/08	10	8.43	0	0.00	8.54	10	1,319	0.76%
2020/06/04	0	0.00	5	7.70	7.75	-5	1,207	-0.41%
2020/05/28	5	7.86	0	0.00	7.86	5	1,033	0.48%
2020/04/08	0	6.36	0	0.00	6.36	0	828	0.00%
2020/01/16	4	9.74	0	0.00	9.72	4	1,258	0.32%
2020/01/15	10	9.82	0	0.00	9.84	10	1,273	0.78%
2019/12/20	0	0.00	4	10.05	10.15	-4	935	-0.43%
2019/12/17	0	0.00	9	9.95	9.92	-9	906	-0.99%
2019/12/13	0	0.00	2	9.82	9.83	-2	901	-0.22%
2019/12/09	2	10.05	3	10.05	9.98	-1	852	-0.12%
2019/12/06	0	0.00	3	9.93	9.88	-3	843	-0.36%
2019/12/05	7	10.04	0	0.00	9.98	7	820	0.85%
2019/12/04	3	9.81	8	9.60	9.92	-5	719	-0.69%
2019/12/02	0	0.00	21	9.42	9.43	-21	685	-3.06%
2019/11/29	6	9.52	3	9.56	9.51	3	671	0.45%
2019/11/28	11	9.74	9	9.76	9.65	2	654	0.31%
2019/11/26	5	9.51	2	9.51	9.46	3	516	0.58%
2019/11/22	2	8.99	0	0.00	8.95	2	460	0.43%
2019/09/20	2	9.21	0	0.00	9.14	2	525	0.38%
2019/09/16	2	8.94	0	0.00	9.05	2	511	0.39%
2019/09/06	2	9.00	0	0.00	9.01	2	505	0.40%
2019/09/04	2	9.00	0	0.00	8.99	2	510	0.39%
2019/09/02	3	8.88	0	0.00	8.91	3	505	0.59%
2019/08/29	2	8.94	0	0.00	8.84	2	508	0.39%
2019/08/23	3	9.01	0	0.00	9.03	3	522	0.57%
2019/08/21	2	8.80	0	0.00	8.92	2	515	0.39%
2019/08/19	5	8.44	0	0.00	8.71	5	493	1.01%
2019/08/16	5	8.31	0	0.00	8.25	5	485	1.03%
2019/03/15	10	11.75	0	0.00	11.05	10	2,071	0.48%
2019/03/14	0	0.00	20	11.50	11.45	-20	1,864	-1.07%
2019/03/13	0	0.00	2	11.65	11.60	-2	1,866	-0.11%
2019/03/07	0	0.00	2	11.35	11.30	-2	1,642	-0.12%
2019/03/04	4	11.14	0	0.00	11.25	4	1,493	0.27%
2019/02/14	0	0.00	3	10.30	10.35	-3	1,313	-0.23%
2019/01/22	0	0.00	2	10.15	10.15	-2	1,267	-0.16%
2019/01/14	0	0.00	2	10.25	10.25	-2	1,279	-0.16%
2019/01/11	5	10.60	0	0.00	10.40	5	1,273	0.39%
2019/01/09	0	0.00	1	10.30	10.30	-1	1,191	-0.08%
2019/01/08	0	0.00	2	10.30	10.25	-2	1,191	-0.17%
2018/12/28	0	0.00	3	10.40	10.65	-3	1,260	-0.24%
2018/12/22	1	10.50	3	10.30	10.75	-2	1,263	-0.16%
2018/12/21	3	10.00	0	0.00	10.15	3	1,233	0.24%
2018/12/17	5	11.10	0	0.00	11.10	5	1,163	0.43%
2018/12/13	0	0.00	5	10.70	10.50	-5	1,022	-0.49%
2018/12/12	5	10.75	0	0.00	10.70	5	1,017	0.49%
2018/12/07	0	0.00	2	10.25	10.25	-2	890	-0.22%
2018/12/04	0	0.00	2	10.30	10.20	-2	845	-0.24%
2018/11/29	0	0.00	0.5	9.81	9.81	-0.5	848	-0.06%
2018/11/27	0	0.00	5	9.86	9.79	-5	848	-0.59%
2018/11/22	9	9.65	0	0.00	9.58	9	836	1.08%
2018/11/20	0	0.00	3	9.13	9.17	-3	788	-0.38%
2018/10/12	0	0.00	10	8.43	8.51	-10	1,034	-0.97%
2018/10/03	20	10.55	20	10.45	10.40	0	933	0.00%
2018/09/17	0	0.00	10	10.58	10.50	-10	992	-1.01%
2018/09/10	0	0.00	10	10.19	10.10	-10	1,114	-0.90%
2018/09/07	5	10.31	0	0.00	10.35	5	1,112	0.45%
2018/09/06	15	10.75	0	0.00	10.75	15	1,110	1.35%
2018/09/03	0	0.00	2	11.35	11.15	-2	1,260	-0.16%
2018/08/23	5	11.62	5	11.70	11.70	0	1,561	0.00%
2018/08/17	20	11.40	0	0.00	11.15	20	1,529	1.31%
2018/08/10	3	11.50	3	11.10	11.10	0	1,486	0.00%
2018/07/13	0	0.00	10	10.70	10.70	-10	1,588	-0.63%
2018/06/14	0	0.00	5	11.55	11.50	-5	1,695	-0.29%
2018/06/13	0	0.00	10	11.50	11.55	-10	1,709	-0.59%
2018/06/11	5	11.55	5	11.45	11.45	0	1,621	0.00%
2018/05/29	10	10.20	0	0.00	10.25	10	1,324	0.75%
2018/05/24	5	10.05	0	0.00	10.00	5	1,362	0.37%
2018/04/24	1	10.75	0	0.00	10.70	1	1,547	0.06%
2018/03/09	0	0.00	1	12.95	12.90	-1	3,342	-0.03%
2018/03/08	1	13.10	0	0.00	13.10	1	3,355	0.03%
2018/02/06	0	0.00	10	12.05	11.85	-10	3,663	-0.27%
2018/02/05	2	12.90	15	12.80	13.00	-13	3,609	-0.36%
2018/01/05	10	14.60	0	0.00	14.45	10	4,151	0.24%
2018/01/02	10	14.20	0	0.00	14.25	10	4,014	0.25%