飛宏 (2457)-合庫-台南券商分點個股進出

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
48.45
漲跌
▼1.50
漲幅
-3.00%
成交量
6,848張
產業
上市電子零組件類股
748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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/05/10	6	48.59	3	48.18	48.45	3	4,334	0.07%
2024/05/09	2	50.60	0	0.00	49.95	2	4,257	0.05%
2024/05/08	4	50.50	1.1	50.45	50.60	2.9	4,236	0.07%
2024/05/07	1	50.60	0	0.00	51.00	1	4,257	0.02%
2024/05/06	1	51.60	0	0.00	50.80	1	4,324	0.02%
2024/05/03	0	0.00	1	52.30	51.50	-1	4,331	-0.02%
2024/05/02	2	52.65	1	52.60	52.80	1	4,380	0.02%
2024/04/30	5	53.38	2	53.85	53.50	3	4,415	0.07%
2024/04/23	0	0.00	3	52.00	51.00	-3	4,409	-0.07%
2024/04/19	1	52.20	2	53.70	52.50	-1	4,465	-0.02%
2024/04/18	2	54.60	7	55.13	54.50	-5	4,481	-0.11%
2024/04/17	2	53.40	2	53.30	53.30	0	4,357	0.00%
2024/04/16	1	51.10	0	0.00	51.00	1	4,349	0.02%
2024/04/15	0	0.00	20	52.80	52.30	-20	4,370	-0.46%
2024/04/12	20	54.73	4	54.28	53.80	16	4,423	0.36%
2024/04/11	4	52.90	10	52.65	52.50	-6	4,364	-0.14%
2024/04/10	0	0.00	1	54.30	54.10	-1	4,349	-0.02%
2024/04/08	0	0.00	1.2	54.02	53.70	-1.2	4,448	-0.03%
2024/04/03	2	53.65	0	0.00	53.30	2	4,456	0.04%
2024/04/02	0.2	54.10	0	0.00	54.30	0.2	4,476	0.00%
2024/04/01	4	54.40	0	0.00	54.60	4	4,509	0.09%
2024/03/29	1	53.30	0	0.00	53.30	1	4,529	0.02%
2024/03/27	1	53.30	1	53.30	53.30	0	4,531	0.00%
2024/03/26	2	54.30	0	0.00	53.30	2	4,547	0.04%
2024/03/25	0	0.00	0.1	55.20	55.20	-0.1	4,531	0.00%
2024/03/22	1	55.00	1	54.50	54.30	0	4,573	0.00%
2024/03/21	1	53.50	1	53.30	53.80	0	4,558	0.00%
2024/03/20	1	53.10	2	53.10	53.00	-1	4,653	-0.02%
2024/03/19	0	54.55	0	0.00	54.30	0	4,634	0.00%
2024/03/15	0	0.00	2	55.10	55.00	-2	4,699	-0.04%
2024/03/13	5	55.10	0	0.00	55.00	5	4,833	0.10%
2024/03/11	1	56.00	1	56.00	56.30	0	4,964	0.00%
2024/03/08	3	55.90	12	55.93	55.90	-9	5,023	-0.18%
2024/03/07	5	58.50	11.1	58.76	58.00	-6.1	5,013	-0.12%
2024/03/06	2	60.00	2	60.30	60.10	0	4,997	0.00%
2024/03/05	3	60.40	4	60.65	60.00	-1	5,096	-0.02%
2024/03/01	0	0.00	5	60.50	60.30	-5	5,228	-0.10%
2024/02/29	1	61.20	4	61.08	61.30	-3	5,690	-0.05%
2024/02/27	8	59.64	0.5	60.10	60.20	7.5	6,506	0.12%
2024/02/26	5	61.24	2	61.30	61.20	3	6,952	0.04%
2024/02/23	1	60.50	0	0.00	59.70	1	6,907	0.01%
2024/02/22	6	61.18	1	61.40	61.30	5	6,865	0.07%
2024/02/21	15.2	61.95	3	62.00	61.50	12.2	6,858	0.18%
2024/02/20	21	62.06	12	62.17	61.80	9	6,946	0.13%
2024/02/19	5.5	62.22	14	62.23	62.30	-8.5	6,809	-0.12%
2024/02/16	0	0.00	1	57.80	58.70	-1	6,414	-0.02%
2024/02/15	1	56.00	0	0.00	56.20	1	6,380	0.02%
2024/02/02	17	57.10	19	57.40	57.00	-2	6,378	-0.03%
2024/01/31	1	57.10	0	0.00	57.00	1	6,377	0.02%
2024/01/30	4	58.20	0	0.00	57.80	4	6,392	0.06%
2024/01/29	17	58.60	25	57.85	58.80	-8	6,439	-0.12%
2024/01/26	0	0.00	7	57.80	56.90	-7	6,422	-0.11%
2024/01/25	2	58.50	0	0.00	58.00	2	6,482	0.03%
2024/01/24	1	57.70	0	0.00	58.60	1	6,668	0.01%
2024/01/22	24	56.67	17	57.10	57.00	7	6,658	0.11%
2024/01/19	2	55.90	2	56.60	56.50	0	6,715	0.00%
2024/01/17	45	55.61	0.6	57.50	55.30	44.4	6,908	0.64%
2024/01/16	1	57.40	0	0.00	57.60	1	7,033	0.01%
2024/01/15	0	0.00	2	58.10	58.30	-2	7,136	-0.03%
2024/01/12	7	57.10	7	58.03	56.90	0	7,196	0.00%
2024/01/10	22	55.97	13	55.75	55.00	9	7,209	0.12%
2024/01/09	3	57.17	0	0.00	56.50	3	7,231	0.04%
2024/01/08	2	59.45	3	59.30	58.90	-1	7,202	-0.01%
2024/01/05	19	58.43	18	58.58	58.30	1	7,144	0.01%
2024/01/04	1	58.80	1	57.70	57.60	0	7,137	0.00%
2024/01/02	3	59.67	1	59.50	59.30	2	7,150	0.03%
2023/12/28	0	0.00	5	59.00	59.00	-5	7,194	-0.07%
2023/12/27	13	59.23	0	0.00	58.40	13	7,222	0.18%
2023/12/26	22	59.18	17	57.70	59.00	5	7,298	0.07%
2023/12/25	0	0.00	5	56.94	57.00	-5	7,276	-0.07%
2023/12/22	3	56.43	2	56.50	56.40	1	7,282	0.01%
2023/12/21	10.8	57.20	5	56.70	56.60	5.8	7,287	0.08%
2023/12/20	0	0.00	14	57.76	57.80	-14	7,299	-0.19%
2023/12/19	0	0.00	2	56.90	57.30	-2	7,311	-0.03%
2023/12/18	0	0.00	3	59.07	59.00	-3	7,300	-0.04%
2023/12/15	15	59.40	24	60.24	59.10	-9	7,317	-0.12%
2023/12/14	3	58.60	1	58.30	58.20	2	7,234	0.03%
2023/12/13	4	58.45	0	0.00	58.30	4	7,219	0.06%
2023/12/12	10	59.20	11	59.04	59.00	-1	7,208	-0.01%
2023/12/08	3	60.77	0	0.00	61.00	3	7,155	0.04%
2023/12/07	15	60.70	18	61.91	60.50	-3	7,155	-0.04%
2023/12/06	1	61.60	0	0.00	61.60	1	7,150	0.01%
2023/12/05	0	0.00	1	61.40	62.80	-1	7,114	-0.01%
2023/12/04	2	63.00	0	0.00	61.80	2	7,125	0.03%
2023/12/01	1	62.20	3.5	62.27	62.50	-2.5	7,404	-0.03%
2023/11/30	2	62.75	1	64.30	62.20	1	7,390	0.01%
2023/11/29	1.3	63.20	2	63.35	63.50	-0.7	7,352	-0.01%
2023/11/28	2.2	63.54	3	63.07	62.80	-0.8	7,299	-0.01%
2023/11/27	14	63.81	0	0.00	62.90	14	7,315	0.19%
2023/11/24	5.2	63.64	13	63.45	63.20	-7.8	6,905	-0.11%
2023/11/20	93	56.81	88	56.50	56.70	5	5,793	0.09%
2023/11/17	1	57.90	0	0.00	56.20	1	5,768	0.02%
2023/11/16	9.1	55.90	2.1	55.55	56.40	7	5,691	0.12%
2023/11/14	1	55.00	0	0.00	54.80	1	6,212	0.02%
2023/11/13	0	0.00	2	53.45	54.00	-2	6,271	-0.03%
2023/11/09	1	53.20	0	0.00	53.20	1	6,463	0.02%
2023/11/08	0.1	54.60	0	0.00	54.20	0.1	6,531	0.00%
2023/11/06	0	0.00	1.2	55.16	54.90	-1.2	6,783	-0.02%
2023/11/03	46	53.30	46.1	53.30	53.30	-0.1	6,757	0.00%
2023/11/02	0	0.00	2	52.80	52.80	-2	6,792	-0.03%
2023/11/01	18	51.81	19	52.52	51.80	-1	6,790	-0.01%
2023/10/31	4	53.00	0	0.00	52.50	4	6,621	0.06%
2023/10/30	1	55.70	1	54.80	54.60	0	6,706	0.00%
2023/10/27	3	56.33	3	55.37	55.40	0	6,836	0.00%
2023/10/26	0	0.00	12	57.93	57.00	-12	6,903	-0.17%
2023/10/25	1	58.10	24	59.10	59.10	-23	6,979	-0.33%
2023/10/24	37	56.60	1	56.90	56.80	36	6,897	0.52%
2023/10/23	1	53.00	1	54.20	53.60	0	6,906	0.00%
2023/10/20	0	0.00	4	54.50	55.00	-4	6,885	-0.06%
2023/10/19	16	56.69	19	57.43	56.10	-3	7,039	-0.04%
2023/10/18	13	58.23	9	59.32	57.70	4	7,065	0.06%
2023/10/17	3	59.90	2	60.75	60.60	1	7,114	0.01%
2023/10/16	5	59.62	0	0.00	58.70	5	7,238	0.07%
2023/10/13	0	0.00	1	62.50	61.50	-1	7,546	-0.01%
2023/10/11	1	61.80	0	0.00	61.70	1	8,216	0.01%
2023/10/06	5	62.10	2	61.90	61.60	3	8,402	0.04%
2023/10/05	1	62.90	1	63.70	61.80	0	8,712	0.00%
2023/10/03	0	0.00	21	62.06	62.00	-21	9,280	-0.23%
2023/10/02	1	63.00	1	60.20	63.00	0	9,528	0.00%
2023/09/27	1	58.20	1	58.20	58.30	0	9,991	0.00%
2023/09/26	1	58.80	10	58.70	58.50	-9	10,168	-0.09%
2023/09/22	1	59.90	3	59.40	59.70	-2	10,443	-0.02%
2023/09/21	0	0.00	1	59.60	59.60	-1	10,508	-0.01%
2023/09/20	20	61.22	1	61.10	60.90	19	10,594	0.18%
2023/09/19	1	61.60	0	0.00	61.30	1	10,873	0.01%
2023/09/18	2	63.00	0	0.00	62.50	2	11,060	0.02%
2023/09/15	1	62.10	0	0.00	63.60	1	11,386	0.01%
2023/09/13	2.1	62.38	14	62.90	62.10	-11.9	11,775	-0.10%
2023/09/12	0.2	62.50	2	62.00	62.00	-1.8	12,067	-0.01%
2023/09/11	10	63.94	1	64.60	63.40	9	12,282	0.07%
2023/09/08	5	66.00	3	66.00	66.00	2	12,596	0.02%
2023/09/07	5	69.30	7	68.76	68.00	-2	13,011	-0.02%
2023/09/06	54	66.89	37	67.42	67.80	17	13,275	0.13%
2023/09/05	1	69.40	2	70.30	70.70	-1	13,234	-0.01%
2023/09/04	4	69.25	1	71.50	69.10	3	13,658	0.02%
2023/09/01	4	72.33	2	72.40	71.10	2	14,142	0.01%
2023/08/31	8	72.35	4	72.13	73.00	4	14,509	0.03%
2023/08/30	1	71.30	3	71.50	71.00	-2	15,025	-0.01%
2023/08/29	2	70.45	4	70.43	71.50	-2	16,015	-0.01%
2023/08/28	1	68.60	2	70.05	70.00	-1	17,175	-0.01%
2023/08/25	2	69.85	2	69.80	69.90	0	18,143	0.00%
2023/08/24	8	69.84	5	69.48	69.00	3	18,544	0.02%
2023/08/23	0	0.00	5	68.60	68.60	-5	18,973	-0.03%
2023/08/22	4	67.60	1	69.00	68.50	3	19,242	0.02%
2023/08/21	3	69.70	0	0.00	68.70	3	19,614	0.02%
2023/08/18	11	69.29	14	69.19	69.80	-3	21,131	-0.01%
2023/08/17	9	66.30	4	66.73	66.90	5	21,030	0.02%
2023/08/16	5	65.34	9	65.34	66.20	-4	21,193	-0.02%
2023/08/15	1	64.40	9	64.11	64.60	-8	21,721	-0.04%
2023/08/14	5	61.84	12	61.40	62.10	-7	22,208	-0.03%
2023/08/11	5	63.38	10	63.62	63.50	-5	22,801	-0.02%
2023/08/10	2	61.60	27.3	61.90	61.60	-25.3	23,117	-0.11%
2023/08/09	10	63.40	3	63.50	63.50	7	23,717	0.03%
2023/08/08	2	64.25	9	63.74	64.40	-7	24,317	-0.03%
2023/08/07	6	64.70	8	64.85	65.20	-2	24,618	-0.01%
2023/08/04	2	65.40	1	65.80	65.40	1	25,312	0.00%
2023/08/02	9	65.32	6	66.13	65.30	3	25,743	0.01%
2023/08/01	1	67.30	3	66.87	66.50	-2	26,070	-0.01%
2023/07/31	4	67.75	4	68.70	67.50	0	26,375	0.00%
2023/07/28	11	68.73	14.2	68.50	69.50	-3.2	26,653	-0.01%
2023/07/27	9	69.73	20	69.79	69.50	-11	27,081	-0.04%
2023/07/26	11	70.34	2	71.50	69.70	9	27,576	0.03%
2023/07/25	8	70.73	10	70.73	70.60	-2	27,814	-0.01%
2023/07/24	13	70.48	12	69.99	70.00	1	28,006	0.00%
2023/07/21	3	71.57	0	0.00	73.60	3	28,207	0.01%
2023/07/20	0	0.00	2	74.00	73.20	-2	29,256	-0.01%
2023/07/19	4	72.78	0	0.00	72.50	4	29,584	0.01%
2023/07/18	13	74.78	3	75.57	74.00	10	30,150	0.03%
2023/07/17	30.2	74.73	54	76.52	76.70	-23.8	30,543	-0.08%
2023/07/14	4	73.20	2	73.65	72.60	2	31,042	0.01%
2023/07/13	16.2	73.14	26	73.64	72.80	-9.8	32,704	-0.03%
2023/07/12	11	71.32	14	71.98	72.00	-3	33,621	-0.01%
2023/07/11	57	74.22	37	72.59	72.00	20	34,256	0.06%
2023/07/10	23	77.36	5	75.90	76.00	18	34,499	0.05%
2023/07/07	75.2	78.20	73.2	79.19	78.30	2	34,755	0.01%
2023/07/06	31.2	78.49	13	78.55	77.70	18.2	35,037	0.05%
2023/07/05	13	80.39	33.2	80.16	79.40	-20.2	35,753	-0.06%
2023/07/04	10.2	78.10	5	79.34	77.60	5.2	35,789	0.01%
2023/07/03	16	78.49	15	78.78	78.80	1	35,870	0.00%
2023/06/30	76	77.57	79	77.36	78.00	-3	36,476	-0.01%
2023/06/29	0	0.00	5	76.30	75.50	-5	36,628	-0.01%
2023/06/28	9	75.57	5	75.94	75.30	4	36,905	0.01%
2023/06/27	18	77.06	10	77.09	75.60	8	37,163	0.02%
2023/06/26	14	79.53	1	79.50	79.30	13	37,281	0.03%
2023/06/21	8.8	79.56	48.5	80.91	81.80	-39.7	37,430	-0.11%
2023/06/20	15	79.59	3	80.00	79.40	12	37,547	0.03%
2023/06/19	10	80.55	14	80.35	80.80	-4	38,426	-0.01%
2023/06/16	43.2	80.70	35	79.30	79.10	8.2	39,863	0.02%
2023/06/15	19	79.59	6	79.35	79.00	13	40,410	0.03%
2023/06/14	48	81.43	33	80.83	80.30	15	41,215	0.04%
2023/06/13	9.3	80.94	19.6	81.52	82.30	-10.3	41,842	-0.02%
2023/06/12	8	79.53	9	79.86	78.50	-1	42,435	0.00%
2023/06/09	20	79.80	22	79.43	79.00	-2	43,618	0.00%
2023/06/08	32	80.39	27	79.14	78.90	5	44,550	0.01%
2023/06/07	33	83.05	20	83.34	81.50	13	45,822	0.03%
2023/06/06	32	83.75	18.3	84.05	82.60	13.7	46,949	0.03%
2023/06/05	87.3	85.92	88.8	86.11	85.70	-1.5	47,549	0.00%
2023/06/02	44.1	82.97	41	83.45	83.40	3.1	47,681	0.01%
2023/06/01	35.2	81.06	44	81.29	81.90	-8.8	47,138	-0.02%
2023/05/31	37	77.96	36	78.33	78.40	1	46,628	0.00%
2023/05/30	22	77.35	19	77.71	76.60	3	45,748	0.01%
2023/05/29	17	75.55	19	76.42	76.40	-2	45,395	0.00%
2023/05/26	23	74.56	19	74.32	73.70	4	45,058	0.01%
2023/05/25	17	74.85	26	74.79	74.50	-9	44,998	-0.02%
2023/05/24	123	78.73	136	76.95	75.80	-13	44,898	-0.03%	大買/大賣/
2023/05/23	29	75.25	29	75.50	75.50	0	44,540	0.00%
2023/05/22	49	74.72	62	74.71	75.30	-13	44,960	-0.03%
2023/05/19	51	74.78	36	74.64	73.20	15	44,786	0.03%
2023/05/18	28	75.63	32	75.93	75.80	-4	44,433	-0.01%
2023/05/17	48	75.38	37	74.95	74.10	11	43,886	0.03%
2023/05/16	23	73.27	28.1	74.14	74.40	-5.1	43,212	-0.01%
2023/05/15	153	72.98	148	73.92	72.70	5	42,738	0.01%	大買/大賣/
2023/05/12	82	72.78	99	71.14	73.20	-17	42,094	-0.04%
2023/05/11	10	70.00	11	69.31	68.90	-1	41,514	0.00%
2023/05/10	26	68.79	27	69.16	70.00	-1	41,156	0.00%
2023/05/09	30	73.26	31	72.53	71.70	-1	40,450	0.00%
2023/05/08	7	72.94	13	72.87	73.80	-6	39,949	-0.02%
2023/05/05	47	71.88	24	71.35	71.20	23	39,498	0.06%
2023/05/04	23.5	75.31	26	75.39	74.00	-2.6	39,065	-0.01%
2023/05/03	24	76.01	22.5	76.69	76.00	1.5	38,702	0.00%
2023/05/02	26	75.66	40	76.08	76.50	-14	38,138	-0.04%
2023/04/28	29	73.59	23	73.53	73.50	6	37,572	0.02%
2023/04/27	11	71.67	8	71.78	71.90	3	37,132	0.01%
2023/04/26	7	71.50	16	71.83	71.90	-9	36,803	-0.02%
2023/04/25	29	71.77	13	72.48	72.70	16	36,370	0.04%
2023/04/24	12	72.41	28	73.38	73.30	-16	35,247	-0.05%
2023/04/21	40	73.47	29	73.57	72.50	11	34,861	0.03%
2023/04/20	43	75.39	20	75.41	74.60	23	34,112	0.07%
2023/04/19	41	78.06	48.3	78.24	77.80	-7.3	33,376	-0.02%
2023/04/18	138	77.16	116	77.39	76.40	22	32,320	0.07%	大買/大賣/
2023/04/17	47.5	71.19	67.4	72.91	75.90	-19.9	30,534	-0.07%
2023/04/14	47	68.87	54	68.98	69.00	-7	29,403	-0.02%
2023/04/13	91	67.06	74	66.70	67.30	17	28,431	0.06%
2023/04/12	23	66.99	31	66.94	66.30	-8	27,694	-0.03%
2023/04/11	54	66.96	30.5	66.70	66.30	23.5	27,252	0.09%
2023/04/10	39.5	65.80	68.1	66.04	66.60	-28.6	26,706	-0.11%
2023/04/07	25	62.65	14.2	62.97	62.50	10.9	25,805	0.04%
2023/04/06	15.2	60.26	16	61.14	61.60	-0.9	25,429	0.00%
2023/03/31	53.3	62.17	49	62.89	60.30	4.3	25,221	0.02%
2023/03/30	12	60.48	12	60.84	60.80	0	24,733	0.00%
2023/03/29	2	59.44	4	59.38	59.80	-2.1	24,759	-0.01%
2023/03/28	21	59.16	11	59.05	59.20	10	25,009	0.04%
2023/03/27	14	60.50	19	60.36	59.80	-5	24,753	-0.02%
2023/03/24	76	59.61	76	59.45	60.00	0	24,383	0.00%
2023/03/23	55	59.04	59	58.96	59.50	-4	24,068	-0.02%
2023/03/22	63	60.22	45	60.94	59.00	18	23,610	0.08%
2023/03/21	82	62.78	88	63.52	61.10	-6	22,529	-0.03%
2023/03/20	11	59.83	8.2	59.91	59.50	2.8	20,843	0.01%
2023/03/17	21	59.62	18.3	59.37	59.10	2.8	20,016	0.01%
2023/03/16	83.3	57.80	79.2	58.08	58.50	4.1	18,949	0.02%
2023/03/15	57.4	59.45	48	59.23	59.20	9.4	18,059	0.05%
2023/03/14	44.2	57.72	55.2	58.41	58.40	-11	17,276	-0.06%
2023/03/13	77	56.38	82	55.06	56.20	-5	15,806	-0.03%
2023/03/10	60.2	57.26	97.7	57.14	56.60	-37.5	14,616	-0.26%
2023/03/09	54.2	55.59	30.5	55.11	54.80	23.7	13,026	0.18%
2023/03/08	37	51.30	51.6	51.76	54.70	-14.6	11,630	-0.13%
2023/03/07	36.1	49.78	35.3	50.02	49.80	0.9	10,742	0.01%
2023/03/06	48.3	48.55	51	48.63	48.75	-2.8	10,455	-0.03%
2023/03/03	66	47.59	82	48.08	46.90	-16	10,502	-0.15%
2023/03/02	17	45.97	4	46.10	47.05	13	10,050	0.13%
2023/03/01	8	45.48	5	45.60	45.60	3	9,884	0.03%
2023/02/24	3	45.88	1	47.05	45.45	2	9,774	0.02%
2023/02/23	78	46.83	72	46.54	46.60	6	9,572	0.06%
2023/02/22	0	0.00	23	45.87	47.20	-23	9,388	-0.24%
2023/02/21	86	46.18	105	46.96	46.70	-19	9,065	-0.21%	大賣/
2023/02/20	67	44.35	67.3	44.86	46.35	-0.3	7,673	0.00%
2023/02/17	15	42.28	29	42.21	42.15	-14	7,037	-0.20%
2023/02/16	31	42.31	46.2	42.42	42.35	-15.2	6,955	-0.22%
2023/02/15	10	40.50	11	39.94	40.75	-1	6,725	-0.01%
2023/02/13	2	40.00	0	0.00	39.95	2	6,721	0.03%
2023/02/10	8	40.18	10	39.94	39.90	-2	6,759	-0.03%
2023/02/09	20	41.66	6.2	41.53	41.35	13.8	6,706	0.21%
2023/02/08	18	41.19	0	0.00	41.05	18	6,678	0.27%
2023/02/07	0	0.00	0.2	41.20	41.25	-0.2	6,645	0.00%
2023/02/03	0	0.00	5	40.10	40.45	-5	6,578	-0.08%
2023/02/02	1	40.55	0	0.00	40.60	1	6,560	0.02%
2023/02/01	0	0.00	15	40.25	40.45	-15	6,540	-0.23%
2023/01/17	10	37.95	0	0.00	38.00	10	6,521	0.15%
2023/01/16	5	37.90	1	37.95	37.90	4	6,518	0.06%
2023/01/13	7.1	38.20	0	0.00	38.00	7.1	6,533	0.11%
2023/01/11	1	39.05	0	0.00	39.00	1	6,554	0.02%
2023/01/10	0	0.00	3	40.15	40.10	-3	6,526	-0.05%
2023/01/06	2	40.05	10	40.05	40.05	-8	6,595	-0.12%
2023/01/05	0	0.00	4	40.54	40.05	-4	6,654	-0.06%
2023/01/03	1	39.85	0	0.00	39.95	1	6,679	0.01%
2022/12/30	0	0.00	5	40.10	39.45	-5	6,707	-0.07%
2022/12/29	1.3	39.33	1	39.65	39.65	0.3	6,837	0.00%
2022/12/28	2	39.40	0	0.00	39.00	2	6,845	0.03%
2022/12/27	1	40.00	1	40.05	40.05	0	6,843	0.00%
2022/12/26	15	40.30	0	0.00	40.00	15	6,852	0.22%
2022/12/23	1	41.05	2	41.15	41.00	-1	6,825	-0.01%
2022/12/22	34	42.89	64	42.07	41.50	-30	6,795	-0.44%
2022/12/21	48	41.82	38.3	42.14	42.40	9.7	6,585	0.15%
2022/12/20	70	42.33	87	42.14	40.65	-17	6,274	-0.27%
2022/12/19	43	41.28	55.3	41.26	41.25	-12.3	5,759	-0.21%
2022/12/16	8	39.36	5	39.41	39.40	3	5,685	0.05%
2022/12/15	11	40.00	2	40.28	40.50	9	5,680	0.16%
2022/12/14	2	39.70	0	0.00	39.70	2	5,709	0.04%
2022/12/12	5	39.95	0	0.00	39.95	5	6,241	0.08%
2022/12/09	3	40.57	1	40.20	39.90	2	6,895	0.03%
2022/12/08	7	39.91	10	39.80	39.80	-3	6,969	-0.04%
2022/12/07	10	40.29	10	40.07	39.75	0	6,967	0.00%
2022/12/06	38	42.65	54	42.04	41.65	-16	6,883	-0.23%
2022/12/05	0	0.00	1.2	42.17	41.70	-1.2	6,639	-0.02%
2022/12/02	5	41.64	0	0.00	41.75	5	6,574	0.08%
2022/12/01	7	41.70	2.2	42.08	41.60	4.8	6,509	0.07%
2022/11/30	33	42.49	33.2	42.06	41.80	-0.2	6,398	0.00%
2022/11/29	28	41.05	9	40.93	41.25	19	6,186	0.31%
2022/11/28	50	42.03	39	42.02	41.70	11	6,208	0.18%
2022/11/25	55	41.74	57.4	41.88	42.30	-2.4	5,779	-0.04%
2022/11/24	43.1	38.99	27	38.95	38.85	16.1	5,224	0.31%
2022/11/23	1	36.70	0	0.00	36.65	1	4,905	0.02%
2022/11/22	0	0.00	1	37.15	36.70	-1	4,949	-0.02%
2022/11/18	8	37.63	4	38.18	37.30	4	5,005	0.08%
2022/11/17	26	38.47	23	38.46	38.45	3	4,945	0.06%
2022/11/16	1	37.85	0	0.00	37.85	1	4,917	0.02%
2022/11/15	0.1	37.40	0	0.00	37.85	0.1	4,921	0.00%
2022/11/14	1	37.00	1	37.10	37.05	0	4,925	0.00%
2022/11/11	1.1	37.30	1	37.05	36.80	0.1	4,958	0.00%
2022/11/10	10	38.10	0	0.00	37.80	10	4,919	0.20%
2022/11/09	6	38.25	0	0.00	37.90	6	4,957	0.12%
2022/11/08	5	38.19	6	37.80	37.45	-1	4,996	-0.02%
2022/11/07	0	0.00	1	37.90	37.75	-1	4,977	-0.02%
2022/11/04	1	37.50	1	37.60	37.40	0	5,071	0.00%
2022/10/31	0	0.00	12	36.10	35.75	-12	5,187	-0.23%
2022/10/27	0.2	35.55	0	0.00	36.30	0.2	5,247	0.00%
2022/10/24	0.2	35.30	0	0.00	34.80	0.2	5,376	0.00%
2022/10/21	1	34.30	0	0.00	34.30	1	5,389	0.02%
2022/10/20	0	0.00	10	35.35	35.30	-10	5,381	-0.19%
2022/10/19	0	0.00	10	36.70	36.10	-10	5,391	-0.19%
2022/10/18	0	0.00	2	35.33	35.40	-2	5,368	-0.04%
2022/10/17	0.1	33.40	0.1	33.80	34.95	0	5,439	0.00%
2022/10/14	1	34.70	0	0.00	35.05	1	5,487	0.02%
2022/10/13	3.1	33.83	0	0.00	33.40	3.1	5,492	0.06%
2022/10/12	7	36.02	0	36.50	35.70	7	5,461	0.13%
2022/10/11	2.1	36.90	1	36.80	36.10	1.1	5,477	0.02%
2022/10/07	3	38.15	1	38.40	38.20	2	5,656	0.04%
2022/10/03	3	35.30	0	0.00	35.65	3	5,696	0.05%
2022/09/30	2.3	35.05	1	35.25	35.50	1.3	5,806	0.02%
2022/09/29	1	35.70	0	0.00	35.35	1	5,817	0.02%
2022/09/28	0	0.00	0.3	35.60	34.85	-0.3	5,833	-0.01%
2022/09/27	0	0.00	10	36.35	36.50	-10	5,809	-0.17%
2022/09/26	13	35.94	0	0.00	35.75	13	5,831	0.22%
2022/09/23	3	37.87	1	38.05	38.05	2	5,846	0.03%
2022/09/21	5.1	38.94	5	38.56	38.90	0.1	5,857	0.00%
2022/09/20	1	38.75	0	0.00	39.35	1	5,801	0.02%
2022/09/19	19.2	40.65	11	40.10	38.95	8.2	5,647	0.15%
2022/09/16	28	41.36	47.3	41.51	41.60	-19.3	5,366	-0.36%
2022/09/15	1	40.10	3	40.13	39.20	-2	4,783	-0.04%
2022/09/14	0	0.00	10	39.10	39.30	-10	4,728	-0.21%
2022/09/12	0	0.00	0.2	39.00	39.20	-0.2	4,743	0.00%
2022/09/07	0	0.00	15	36.60	36.60	-15	4,787	-0.31%
2022/09/06	3	37.65	0	0.00	37.00	3	4,806	0.06%
2022/09/05	17.3	38.22	2	38.30	38.15	15.3	4,777	0.32%
2022/09/02	31	40.35	31	40.44	40.30	0	4,717	0.00%
2022/09/01	1	38.80	2.1	39.90	39.55	-1.1	4,520	-0.02%
2022/08/30	2	38.25	0	0.00	38.15	2	4,752	0.04%
2022/08/29	3.1	37.99	1	37.85	37.80	2.1	4,845	0.04%
2022/08/26	6	40.03	3.4	39.74	39.60	2.6	4,835	0.05%
2022/08/22	2.4	38.57	2	38.45	38.40	0.4	5,192	0.01%
2022/08/19	3	39.73	5	39.69	39.45	-2	5,279	-0.04%
2022/08/18	2	40.20	0	0.00	39.90	2	5,301	0.04%
2022/08/17	0	0.00	9	39.75	39.70	-9	5,298	-0.17%
2022/08/16	0	0.00	182	39.28	39.15	-182	5,267	-3.46%	大賣/鉅額交易
2022/08/15	0	0.00	59	38.85	39.10	-59	5,227	-1.13%
2022/08/12	0	0.00	80	38.14	38.05	-80	5,186	-1.54%
2022/08/11	5	38.44	2	37.88	37.90	3	5,185	0.06%
2022/08/10	1	38.25	5	38.06	38.25	-4	5,096	-0.08%
2022/08/05	40	37.60	53	37.66	37.60	-13	5,162	-0.25%
2022/08/04	8	35.48	6	35.20	35.95	2	5,183	0.04%
2022/08/03	0	0.00	31	36.04	36.05	-31	5,170	-0.60%
2022/08/02	2.1	36.36	2	36.43	36.50	0.1	5,192	0.00%
2022/08/01	21	38.48	23	38.25	38.35	-2	5,145	-0.04%
2022/07/29	0	0.00	18	37.26	37.20	-18	5,100	-0.35%
2022/07/27	5	36.00	2	35.75	36.65	3	5,139	0.06%
2022/07/26	1.2	36.15	0	0.00	36.15	1.2	5,173	0.02%
2022/07/25	2	36.70	5	37.00	37.00	-3	5,183	-0.06%
2022/07/22	14	37.03	0	0.00	36.80	14	5,224	0.27%
2022/07/21	150	37.25	0.2	37.32	37.35	149.8	5,315	2.82%	大買/鉅額交易
2022/07/18	5	36.00	10	36.00	36.10	-5	5,373	-0.09%
2022/07/15	8.2	36.23	16	36.30	36.00	-7.8	5,369	-0.15%
2022/07/14	195	35.08	20.5	35.60	36.30	174.5	5,204	3.35%	大買/鉅額交易
2022/07/13	0	0.00	0.1	33.50	33.00	-0.1	5,084	0.00%
2022/07/12	3.1	32.63	14	32.98	32.25	-10.9	5,178	-0.21%
2022/07/11	0	0.00	6	34.00	33.95	-6	5,214	-0.12%
2022/07/08	16	33.91	1.4	33.97	33.60	14.6	5,283	0.28%
2022/07/07	2	30.30	7	30.72	31.50	-5	5,211	-0.10%
2022/07/06	9.4	30.55	2	30.55	30.25	7.4	5,275	0.14%
2022/07/05	0	0.00	1	32.00	31.95	-1	5,373	-0.02%
2022/07/04	8	31.16	21	31.36	31.00	-13	5,410	-0.24%
2022/07/01	11	32.81	2	34.00	31.70	9	5,539	0.16%
2022/06/30	7	34.03	1	35.65	34.00	6	5,642	0.11%
2022/06/29	5.5	35.70	0	0.00	35.90	5.5	5,690	0.10%
2022/06/28	3	36.80	3	36.62	36.80	0	5,901	0.00%
2022/06/24	1	37.20	0	0.00	36.85	1	6,996	0.01%
2022/06/23	11	36.36	10	35.95	35.95	1	7,501	0.01%
2022/06/22	5	36.84	0	0.00	35.60	5	8,370	0.06%
2022/06/21	0	0.00	4	35.83	36.70	-4	9,175	-0.04%
2022/06/20	6.1	35.28	0	0.00	35.10	6.1	9,495	0.06%
2022/06/16	3	38.18	1	39.15	37.40	2	9,509	0.02%
2022/06/15	6.1	38.66	2	38.58	38.30	4.1	9,536	0.04%
2022/06/14	0	0.00	1	38.30	39.10	-1	9,575	-0.01%
2022/06/13	6	38.72	0	0.00	38.80	6	9,597	0.06%
2022/06/10	1	39.95	0	0.00	40.00	1	9,611	0.01%
2022/06/09	2	40.73	0	0.00	40.60	2	9,630	0.02%
2022/06/08	10	41.76	10.1	41.93	41.25	-0.1	9,651	0.00%
2022/06/07	8	40.11	2	39.93	40.30	6	9,377	0.06%
2022/06/06	1	39.35	0	0.00	39.15	1	9,352	0.01%
2022/06/02	1.1	39.91	1	40.10	40.00	0.1	9,466	0.00%
2022/06/01	1	41.85	6	41.80	40.75	-5	9,549	-0.05%
2022/05/31	0	0.00	2	39.38	39.40	-2	9,420	-0.02%
2022/05/30	2	39.15	1	39.20	39.15	1	9,594	0.01%
2022/05/27	1	38.10	4	38.98	38.10	-3	9,640	-0.03%
2022/05/26	2	37.80	3	37.90	37.40	-1	9,685	-0.01%
2022/05/24	1	37.95	7	38.06	37.50	-6	9,920	-0.06%
2022/05/20	0	0.00	1	38.60	38.35	-1	10,206	-0.01%
2022/05/19	1	38.05	1.5	37.37	38.40	-0.5	10,389	0.00%
2022/05/18	1	38.95	0	0.00	38.40	1	10,582	0.01%
2022/05/17	0	0.00	1	38.00	38.10	-1	11,380	-0.01%
2022/05/16	3	37.47	0	0.00	37.35	3	11,789	0.03%
2022/05/12	8.1	36.24	24	35.45	35.00	-15.9	11,857	-0.13%
2022/05/11	1	38.35	20	37.50	37.30	-19	11,831	-0.16%
2022/05/10	1	38.40	0	0.00	38.25	1	11,976	0.01%
2022/05/09	4.1	38.89	4	38.78	38.60	0.1	12,027	0.00%
2022/05/06	3	39.77	20	39.85	39.85	-17	12,155	-0.14%
2022/05/03	1	39.75	1	39.65	39.70	0	12,455	0.00%
2022/04/28	5	38.94	1	39.35	38.70	4	12,814	0.03%
2022/04/27	24	38.87	22	38.37	38.65	2	12,841	0.02%
2022/04/26	5.2	40.98	0	0.00	40.70	5.2	12,772	0.04%
2022/04/25	7.1	40.85	0	0.00	40.95	7.1	12,852	0.06%
2022/04/22	1	43.20	0	0.00	43.25	1	12,957	0.01%
2022/04/21	2	43.20	2	43.40	43.60	0	13,093	0.00%
2022/04/20	5	42.96	0	0.00	42.95	5	13,319	0.04%
2022/04/19	3.1	42.37	0	0.00	42.05	3.1	13,467	0.02%
2022/04/18	10.2	42.82	0	0.00	42.35	10.2	13,793	0.07%
2022/04/15	5.2	44.05	1	44.25	43.80	4.2	13,993	0.03%
2022/04/14	2	45.38	4	45.30	45.10	-2	14,415	-0.01%
2022/04/13	3	44.30	1	44.65	44.50	2	14,620	0.01%
2022/04/12	5	43.75	3	43.88	44.20	2	14,967	0.01%
2022/04/11	17	44.66	4	44.25	44.00	13	15,448	0.08%
2022/04/07	5.3	46.27	12	46.24	45.20	-6.7	16,675	-0.04%
2022/04/06	8	47.46	1	47.50	47.15	7	16,890	0.04%
2022/04/01	0.2	46.38	40	46.16	46.10	-39.8	17,214	-0.23%
2022/03/31	9.5	47.91	5	47.53	46.80	4.5	18,222	0.02%
2022/03/30	52	48.56	42	48.57	48.25	10	19,103	0.05%
2022/03/29	14	48.00	8	47.84	46.95	6	21,757	0.03%
2022/03/28	24	48.17	48	47.57	47.60	-24	22,374	-0.11%
2022/03/25	71	47.54	86	47.85	47.65	-15	22,255	-0.07%
2022/03/24	99	47.26	76.2	47.12	45.90	22.8	21,832	0.10%
2022/03/23	11	45.42	19	44.80	45.75	-8	21,678	-0.04%
2022/03/22	5	43.00	1	43.15	43.00	4	22,935	0.02%
2022/03/18	22	43.29	2	43.38	43.30	20	25,021	0.08%
2022/03/17	0	0.00	20	42.49	42.55	-20	25,932	-0.08%
2022/03/16	5	42.05	15	41.61	41.40	-10	26,305	-0.04%
2022/03/15	3	42.00	0	0.00	41.90	3	26,355	0.01%
2022/03/14	0	0.00	1	43.05	43.15	-1	26,570	0.00%
2022/03/11	12.1	42.17	0	0.00	42.10	12.1	27,074	0.04%
2022/03/10	3	43.35	3.1	44.19	43.35	-0.1	27,079	0.00%
2022/03/08	10.2	42.25	30	42.65	41.75	-19.8	27,012	-0.07%
2022/03/07	11.2	43.71	7	43.53	43.00	4.2	26,897	0.02%
2022/03/04	18	45.99	28	46.05	45.50	-10	26,779	-0.04%
2022/03/03	37	47.56	6	46.89	46.55	31	26,680	0.12%
2022/03/02	12	46.29	17	46.86	46.90	-5	26,600	-0.02%
2022/03/01	2	46.78	0	0.00	46.85	2	26,662	0.01%
2022/02/25	17	45.38	2	45.10	44.80	15	26,695	0.06%
2022/02/24	14.2	44.38	31	44.43	44.05	-16.8	26,666	-0.06%
2022/02/23	1	46.35	3	46.07	46.50	-2	26,540	-0.01%
2022/02/22	10.1	46.30	25	45.63	45.40	-14.9	26,548	-0.06%
2022/02/21	40	47.86	40	48.10	47.75	0	26,443	0.00%
2022/02/18	25	46.88	12	47.80	47.95	13	26,335	0.05%
2022/02/17	148.5	47.90	115	47.90	46.70	33.5	26,355	0.13%	大買/大賣/
2022/02/16	30	47.52	10	47.48	48.15	20	25,774	0.08%
2022/02/15	1	43.90	0	0.00	43.80	1	25,474	0.00%
2022/02/14	6	44.04	21	43.78	43.50	-15	25,529	-0.06%
2022/02/11	0	0.00	1	45.25	45.70	-1	25,612	0.00%
2022/02/10	26	46.13	0	0.00	45.20	26	25,949	0.10%
2022/02/09	1	44.70	2.2	45.23	45.20	-1.2	25,870	0.00%
2022/02/08	0	0.00	11	44.90	44.95	-11	25,855	-0.04%
2022/02/07	2.2	42.22	1	42.55	43.90	1.2	25,760	0.00%
2022/01/26	4	41.39	6	41.59	41.60	-2	25,716	-0.01%
2022/01/25	14.8	41.41	8	40.89	40.80	6.8	26,178	0.03%
2022/01/24	2	41.25	3.2	41.89	42.80	-1.2	26,203	0.00%
2022/01/21	10.3	43.13	3	42.68	42.55	7.3	26,324	0.03%
2022/01/20	10	44.55	10	44.45	44.45	0	26,539	0.00%
2022/01/19	7	44.27	2.1	44.88	44.80	4.9	27,174	0.02%
2022/01/18	18	45.54	21	45.39	44.80	-3	27,675	-0.01%
2022/01/17	16	45.14	11.2	45.48	45.60	4.8	27,640	0.02%
2022/01/14	12.9	44.61	19	44.64	44.15	-6.1	27,650	-0.02%
2022/01/13	14	45.47	18	45.49	45.65	-4	27,830	-0.01%
2022/01/12	6.1	47.12	10	46.25	46.00	-3.9	28,004	-0.01%
2022/01/11	24	47.87	31	46.95	46.50	-7	27,968	-0.03%
2022/01/10	29	48.04	16	47.85	48.70	13	27,612	0.05%
2022/01/07	54	48.77	53	47.79	47.75	1	27,341	0.00%
2022/01/06	84	49.91	71	50.48	49.60	13	26,889	0.05%
2022/01/05	32	51.09	3	50.67	50.40	29	26,623	0.11%
2022/01/04	41	50.57	47	51.51	52.10	-6	26,245	-0.02%
2022/01/03	49	49.94	56	50.13	50.70	-7	25,790	-0.03%
2021/12/30	41	51.24	45	51.40	50.30	-4	25,335	-0.02%
2021/12/29	32.2	50.39	24	50.26	50.60	8.2	24,493	0.03%
2021/12/28	36	50.31	15.7	50.10	50.00	20.3	24,195	0.08%
2021/12/27	28	50.55	41.3	51.36	51.70	-13.3	23,728	-0.06%
2021/12/24	51	50.00	39	50.17	49.40	12	22,652	0.05%
2021/12/23	57	49.86	56.4	50.06	49.90	0.6	21,538	0.00%
2021/12/22	13	45.35	33.3	46.65	47.35	-20.3	18,101	-0.11%
2021/12/21	20	43.49	35.1	42.88	43.05	-15.1	17,170	-0.09%
2021/12/20	26.1	45.33	16.2	45.06	45.15	9.9	16,748	0.06%
2021/12/17	43	45.73	39	45.71	45.40	4	16,239	0.02%
2021/12/16	69.2	45.76	90.3	46.67	46.25	-21.2	15,573	-0.14%
2021/12/15	18	43.00	24	43.19	43.80	-6	13,999	-0.04%
2021/12/14	27	40.03	15	40.61	40.80	12	12,584	0.10%
2021/12/13	32	39.74	15.1	41.31	42.25	17	11,852	0.14%
2021/12/10	0	0.00	4	40.15	38.45	-4	10,891	-0.04%
2021/12/08	2	38.70	17	38.66	38.20	-15	10,373	-0.14%
2021/12/07	7	38.89	36	38.78	39.10	-29	10,132	-0.29%
2021/12/06	10	37.20	2	37.05	37.20	8	9,605	0.08%
2021/12/03	0	0.00	1	36.10	36.20	-1	9,602	-0.01%
2021/12/02	2	35.65	1	36.40	35.65	1	9,638	0.01%
2021/11/29	0	0.00	1	35.20	35.45	-1	9,748	-0.01%
2021/11/26	2	35.95	4	35.79	35.75	-2	9,817	-0.02%
2021/11/25	6	37.27	0	0.00	37.10	6	9,738	0.06%
2021/11/24	4	37.75	6	37.63	38.05	-2	9,614	-0.02%
2021/11/23	4	36.85	2	37.10	36.85	2	9,542	0.02%
2021/11/22	1	37.60	0	0.00	37.70	1	9,567	0.01%
2021/11/19	0	0.00	4	37.28	37.35	-4	9,684	-0.04%
2021/11/17	1	37.30	0	0.00	37.15	1	9,687	0.01%
2021/11/16	14	38.07	6	37.78	37.30	8	9,737	0.08%
2021/11/15	3	38.20	1	37.95	38.40	2	9,596	0.02%
2021/11/12	2	37.85	6	38.13	37.20	-4	9,510	-0.04%
2021/11/11	2	36.65	3	36.60	36.55	-1	9,519	-0.01%
2021/11/10	4	37.41	1	38.20	37.30	3	9,529	0.03%
2021/11/09	10	37.21	37	37.66	37.70	-27	9,481	-0.28%
2021/11/08	1	34.75	1	35.05	35.50	0	9,209	0.00%
2021/11/05	4	34.46	3	34.60	34.40	1	9,380	0.01%
2021/11/04	0	0.00	1	35.25	35.25	-1	9,424	-0.01%
2021/11/03	5	35.57	0	0.00	35.20	5	9,455	0.05%
2021/11/02	30	36.73	24	37.69	35.45	6	9,494	0.06%
2021/11/01	7	36.80	7	37.50	36.80	0	9,020	0.00%
2021/10/29	9	36.94	3	36.93	36.80	6	8,881	0.07%
2021/10/28	8	36.30	33	37.12	36.30	-25	8,571	-0.29%
2021/10/27	23	36.81	18	36.96	36.30	5	8,202	0.06%
2021/10/26	5	36.49	34	36.75	37.25	-29	7,558	-0.38%
2021/10/25	3	34.05	21	34.27	33.90	-18	7,035	-0.26%
2021/10/22	39	35.05	12	34.99	34.80	27	7,167	0.38%
2021/10/21	27.1	34.86	0	0.00	35.30	27.1	7,157	0.38%
2021/10/20	4	35.55	11	35.68	35.30	-7	7,123	-0.10%
2021/10/19	12	33.26	14	33.06	33.00	-2	6,882	-0.03%
2021/10/18	8	32.40	17	32.31	32.20	-9	6,882	-0.13%
2021/10/15	0	0.00	2	31.40	31.85	-2	7,015	-0.03%
2021/10/13	4	30.00	0	0.00	29.90	4	7,365	0.05%
2021/10/12	1	30.40	1	31.00	30.75	0	7,493	0.00%
2021/10/08	5	31.55	7	32.64	31.30	-2	7,645	-0.03%
2021/10/06	0	0.00	2	31.00	30.55	-2	8,574	-0.02%
2021/10/04	3	29.52	0	0.00	29.00	3	9,871	0.03%
2021/10/01	4	30.53	1	30.70	30.45	3	10,423	0.03%
2021/09/29	2	31.38	15	31.30	31.30	-13	11,934	-0.11%
2021/09/22	2	31.25	1	31.35	31.50	1	13,700	0.01%
2021/09/17	2	32.05	0	0.00	32.35	2	15,407	0.01%
2021/09/16	1	33.25	1	33.00	32.65	0	15,957	0.00%
2021/09/15	0	0.00	1	32.35	32.60	-1	16,277	-0.01%
2021/09/13	2	32.70	0	0.00	32.65	2	16,735	0.01%
2021/09/10	3	32.65	0	0.00	32.85	3	16,909	0.02%
2021/09/09	0	0.00	1	32.70	33.00	-1	17,150	-0.01%
2021/09/08	5	32.39	3	32.27	32.05	2	17,334	0.01%
2021/09/07	4	32.75	1	32.85	33.45	3	17,836	0.02%
2021/09/06	6	33.57	0	0.00	33.45	6	18,298	0.03%
2021/09/03	1	34.40	2	34.90	34.90	-1	18,328	-0.01%
2021/09/02	12	34.72	3	35.87	34.45	9	18,386	0.05%
2021/09/01	3	36.22	0	0.00	35.80	3	18,456	0.02%
2021/08/31	10	36.30	10	35.95	35.95	0	18,438	0.00%
2021/08/27	3	35.93	42	35.65	35.65	-39	18,817	-0.21%
2021/08/26	3	36.07	2	36.05	36.85	1	19,040	0.01%
2021/08/25	0	0.00	2	36.43	36.10	-2	19,122	-0.01%
2021/08/24	1	35.80	0	0.00	34.25	1	19,301	0.01%
2021/08/23	11	34.42	12	34.89	34.90	-1	19,627	-0.01%
2021/08/20	10	33.55	17	33.81	34.05	-7	19,925	-0.04%
2021/08/19	2	34.25	1	33.00	32.50	1	20,009	0.00%
2021/08/18	4	31.98	0	0.00	34.45	4	20,301	0.02%
2021/08/17	11	32.48	7	32.31	31.80	4	20,427	0.02%
2021/08/16	8	34.10	0	0.00	34.10	8	20,432	0.04%
2021/08/13	7	36.17	2	36.28	35.80	5	20,452	0.02%
2021/08/12	0	0.00	1	38.20	38.25	-1	20,523	0.00%
2021/08/11	7	38.49	6	38.21	38.95	1	20,594	0.00%
2021/08/10	3	37.85	18	37.52	37.65	-15	20,667	-0.07%
2021/08/09	5	37.67	0	0.00	37.05	5	20,854	0.02%
2021/08/06	0	0.00	20	37.60	37.60	-20	21,081	-0.09%
2021/08/05	5	36.69	2	36.68	36.60	3	21,273	0.01%
2021/08/04	5	37.60	3	37.60	37.45	2	21,764	0.01%
2021/08/02	6	37.53	1	37.50	38.00	5	22,273	0.02%
2021/07/28	4	37.41	4	38.30	38.10	0	22,900	0.00%
2021/07/27	4	39.70	23	40.86	39.65	-19	23,195	-0.08%
2021/07/26	4	41.40	22	41.73	41.60	-18	23,492	-0.08%
2021/07/23	0	0.00	4.2	40.35	40.05	-4.2	24,314	-0.02%
2021/07/22	21	38.94	4	39.45	38.90	17	24,927	0.07%
2021/07/21	12	38.30	0	0.00	37.75	12	25,844	0.05%
2021/07/20	16	38.00	21	37.65	37.75	-5	25,772	-0.02%
2021/07/19	37	39.85	10	40.00	39.80	27	25,664	0.11%
2021/07/16	2	40.68	1	40.60	40.50	1	25,559	0.00%
2021/07/15	11	41.20	19	40.83	40.90	-8	25,443	-0.03%
2021/07/14	19	40.90	17	41.00	40.45	2	25,327	0.01%
2021/07/13	35	43.51	276	43.89	41.35	-241	25,095	-0.96%	大賣/鉅額交易
2021/07/12	58	42.49	58.5	42.68	43.15	-0.5	24,316	0.00%
2021/07/09	100	42.64	18	42.60	41.20	82	23,498	0.35%
2021/07/08	33.1	41.40	43	42.01	42.40	-10	22,982	-0.04%
2021/07/07	70	42.35	67	41.97	40.80	3	22,452	0.01%
2021/07/06	0	0.00	23	42.92	43.00	-23	21,586	-0.11%
2021/07/05	228	39.24	9	39.28	39.10	219	21,259	1.03%	大買/鉅額交易
2021/07/02	13	38.03	53	37.12	37.60	-40	21,926	-0.18%
2021/07/01	18	38.20	6	37.88	36.90	12	21,974	0.05%
2021/06/30	32	39.20	20	38.93	38.15	12	21,976	0.05%
2021/06/29	64	39.86	42	38.92	37.25	22	21,852	0.10%
2021/06/28	46	40.15	44	40.29	39.75	2	21,547	0.01%
2021/06/25	54	38.42	98	38.86	39.80	-44	20,099	-0.22%
2021/06/24	7	35.60	9	36.17	36.20	-2	19,674	-0.01%
2021/06/23	19	33.93	14	35.68	35.80	5	19,435	0.03%
2021/06/22	16	34.01	0	0.00	33.40	16	19,356	0.08%
2021/06/21	17	34.31	1	34.10	34.05	16	19,369	0.08%
2021/06/18	12	36.22	13	36.57	35.85	-1	19,561	-0.01%
2021/06/17	3	35.22	1	36.65	36.30	2	21,100	0.01%
2021/06/16	26	36.41	6	36.09	35.25	20	22,480	0.09%
2021/06/15	21	36.00	3	34.88	36.55	18	23,594	0.08%
2021/06/11	5	33.50	0	0.00	33.25	5	24,009	0.02%
2021/06/08	0	0.00	20	34.75	34.75	-20	24,966	-0.08%
2021/06/07	3	34.80	6	35.88	34.30	-3	24,939	-0.01%
2021/06/04	5	36.45	1	36.25	36.10	4	24,757	0.02%
2021/06/03	27	36.90	30	36.93	36.20	-3	24,630	-0.01%
2021/06/02	4	36.75	0	0.00	35.40	4	24,417	0.02%
2021/06/01	5	36.38	3	36.32	36.70	2	24,292	0.01%
2021/05/31	37	36.19	15	36.16	36.40	22	24,079	0.09%
2021/05/28	1	33.60	7	33.40	33.80	-6	24,205	-0.02%
2021/05/26	2	30.00	0	0.00	30.40	2	24,713	0.01%
2021/05/25	1.1	31.15	0	0.00	31.15	1.1	24,380	0.00%
2021/05/21	15	28.10	10	27.90	27.90	5	24,179	0.02%
2021/05/20	5	27.60	9	27.09	26.65	-4	24,303	-0.02%
2021/05/19	21	27.59	9	28.34	27.65	12	24,174	0.05%
2021/05/18	14	27.62	25	27.42	28.15	-11	24,050	-0.05%
2021/05/17	6	25.67	220	26.27	25.60	-214	23,768	-0.90%	大賣/鉅額交易
2021/05/14	3	28.22	3	28.82	28.40	0	23,502	0.00%
2021/05/13	19	30.24	26	29.90	29.85	-7	23,224	-0.03%
2021/05/12	5	31.79	48	31.28	30.40	-43	22,926	-0.19%
2021/05/11	40	32.70	2	32.33	32.10	38	22,378	0.17%
2021/05/10	10	35.46	1	36.20	35.30	9	22,094	0.04%
2021/05/07	220	35.97	22	35.34	36.95	198	21,966	0.90%	大買/鉅額交易
2021/05/06	2	34.88	0	0.00	34.30	2	21,867	0.01%
2021/05/05	35	35.91	7	37.36	34.45	28	21,673	0.13%
2021/05/04	20	35.36	18	37.76	36.10	2	21,592	0.01%
2021/05/03	25	39.77	27	40.46	38.70	-2	21,235	-0.01%
2021/04/29	59.2	44.89	25	46.08	42.95	34.2	20,791	0.16%
2021/04/28	10	42.46	13	43.42	45.10	-3	19,829	-0.02%
2021/04/27	49	42.52	53	42.73	41.00	-4	19,229	-0.02%
2021/04/26	3	39.90	0	0.00	39.90	3	18,422	0.02%
2021/04/23	8	36.02	4	36.30	36.30	4	18,508	0.02%
2021/04/22	7	34.69	1	35.30	33.00	6	18,616	0.03%
2021/04/21	3.1	33.97	0	0.00	34.40	3.1	18,814	0.02%
2021/04/20	0	0.00	5	33.55	34.15	-5	18,976	-0.03%
2021/04/19	5	37.04	0	0.00	34.50	5	19,413	0.03%
2021/04/15	12	36.05	0	0.00	35.70	12	20,268	0.06%
2021/04/14	5	33.30	1	35.00	35.10	4	20,395	0.02%
2021/04/13	5	38.90	1	37.00	37.00	4	20,488	0.02%
2021/04/12	7	35.09	1	34.90	38.00	6	20,566	0.03%
2021/04/09	3	38.98	1	37.80	37.80	2	20,758	0.01%
2021/04/08	46	41.88	26	41.83	41.95	20	20,895	0.10%
2021/04/07	16	37.15	7	38.33	38.90	9	19,783	0.05%
2021/04/06	11	34.99	53.5	34.46	35.40	-42.5	19,602	-0.22%
2021/04/01	32	30.71	11	30.33	32.20	21	19,483	0.11%
2021/03/31	29	29.27	34	29.55	29.30	-5	19,341	-0.03%
2021/03/30	41	28.87	6	28.46	29.30	35	19,307	0.18%
2021/03/29	2	27.00	8	26.81	26.95	-6	19,141	-0.03%
2021/03/26	5	26.20	2	26.15	26.20	3	19,240	0.02%
2021/03/25	4	26.45	8	26.72	25.75	-4	19,364	-0.02%
2021/03/24	0	0.00	1	24.00	25.30	-1	20,185	0.00%
2021/03/23	10	24.12	29	24.37	24.45	-19	20,830	-0.09%
2021/03/22	20.5	26.84	10	26.07	26.00	10.5	20,580	0.05%
2021/03/19	41	24.71	39	25.08	25.55	2	19,048	0.01%
2021/03/18	40	22.65	30	23.04	23.25	10	17,938	0.06%
2021/03/17	56	20.15	89	20.75	21.15	-33	16,444	-0.20%
2021/03/16	55	19.46	65	19.90	19.25	-10	15,750	-0.06%
2021/03/15	12	18.42	6	18.48	18.50	6	14,969	0.04%
2021/03/12	0	0.00	1	17.80	17.90	-1	15,063	-0.01%
2021/03/11	13	17.70	1	17.55	17.70	12	15,623	0.08%
2021/03/10	21	17.13	10	17.00	17.00	11	15,916	0.07%
2021/03/09	2	16.50	1	16.80	17.10	1	16,439	0.01%
2021/03/08	0	0.00	3	16.92	16.80	-3	17,152	-0.02%
2021/03/05	10	17.60	0	0.00	17.30	10	17,645	0.06%
2021/03/04	1	17.40	94	17.35	17.35	-93	17,670	-0.53%
2021/03/03	18	17.92	15	18.68	17.80	3	17,605	0.02%
2021/03/02	5	19.25	1	19.40	19.45	4	17,445	0.02%
2021/02/26	7	17.97	6	17.49	17.85	1	16,612	0.01%
2021/02/25	5	17.55	0	0.00	17.55	5	16,460	0.03%
2021/02/24	1	17.95	0	0.00	17.50	1	16,430	0.01%
2021/02/23	0	0.00	1.1	17.55	17.50	-1.1	16,298	-0.01%
2021/02/22	6	17.80	1	18.00	17.70	5	16,355	0.03%
2021/02/19	10	17.15	1	17.10	17.25	9	16,104	0.06%
2021/02/17	10	16.55	1	16.70	16.60	9	15,983	0.06%
2021/02/05	3	15.92	71	15.80	15.80	-68	15,950	-0.43%
2021/02/03	0	0.00	2	16.25	16.10	-2	16,018	-0.01%
2021/02/02	1	16.15	0	0.00	16.15	1	16,054	0.01%
2021/02/01	6	16.43	1	16.55	16.20	5	16,069	0.03%
2021/01/28	1	17.15	14	17.20	17.05	-13	16,239	-0.08%
2021/01/27	1	16.75	7	16.76	16.65	-6	16,178	-0.04%
2021/01/26	1	16.60	0	0.00	16.25	1	16,403	0.01%
2021/01/25	1	15.80	2	16.10	15.95	-1	16,194	-0.01%
2021/01/22	30	16.05	10	15.95	15.95	20	16,058	0.12%
2021/01/20	2	16.90	14.9	16.52	16.40	-12.9	15,875	-0.08%
2021/01/19	10	17.64	2	17.30	17.55	8	15,684	0.05%
2021/01/18	131	17.39	120	17.01	17.20	11	15,497	0.07%	大買/大賣/
2021/01/15	3	17.57	8	18.01	17.80	-5	15,367	-0.03%
2021/01/14	31	17.85	34	18.06	18.25	-3	15,141	-0.02%
2021/01/13	52	17.75	54	17.46	17.45	-2	14,972	-0.01%
2021/01/12	14	17.30	12	17.23	17.10	2	14,844	0.01%
2021/01/11	62	17.46	75	17.66	18.25	-13	14,511	-0.09%
2021/01/08	4	16.69	0	0.00	16.75	4	14,277	0.03%
2021/01/07	11	16.20	3	16.10	16.70	8	14,733	0.05%
2021/01/06	0	0.00	3	16.10	16.00	-3	14,688	-0.02%
2021/01/05	6	16.90	0	0.00	16.55	6	14,508	0.04%
2021/01/04	9	16.61	2	17.45	16.95	7	14,338	0.05%
2020/12/29	0	0.00	1	16.40	16.15	-1	13,589	-0.01%
2020/12/25	2	16.50	0	0.00	16.50	2	13,417	0.01%
2020/12/22	23	16.36	0	0.00	15.70	23	13,100	0.18%
2020/12/21	1	16.90	7	16.73	16.55	-6	12,998	-0.05%
2020/12/18	27	16.91	4	16.75	16.70	23	13,098	0.18%
2020/12/17	0	0.00	14	17.14	17.35	-14	12,820	-0.11%
2020/12/16	0	0.00	1	15.85	15.80	-1	12,522	-0.01%
2020/12/15	56	15.80	0	0.00	15.80	56	12,475	0.45%
2020/12/14	54	16.38	1	16.50	16.20	53	12,329	0.43%
2020/12/11	1	15.10	0	0.00	15.30	1	11,888	0.01%
2020/12/10	6	15.79	1	15.45	15.45	5	11,707	0.04%
2020/12/09	0	0.00	1	15.35	15.35	-1	11,550	-0.01%
2020/12/08	3	16.00	2	15.70	15.80	1	11,360	0.01%
2020/12/07	4	15.33	81	15.10	16.00	-77	11,045	-0.70%
2020/12/03	2	15.30	1	15.00	15.15	1	10,014	0.01%
2020/12/02	1	14.40	9	14.73	14.60	-8	9,500	-0.08%
2020/12/01	8	13.77	3	13.98	14.20	5	8,759	0.06%
2020/11/27	22	12.58	1	12.30	12.60	21	8,177	0.26%
2020/11/26	1	12.35	4	12.95	12.35	-3	8,290	-0.04%
2020/11/25	20	12.35	0	0.00	12.00	20	7,863	0.25%
2020/11/23	20	11.85	0	0.00	11.90	20	7,737	0.26%
2020/11/19	1	12.10	0	0.00	11.95	1	7,714	0.01%
2020/11/16	0	0.00	10	11.40	11.35	-10	7,756	-0.13%
2020/11/13	0	0.00	1	11.50	11.40	-1	7,779	-0.01%
2020/11/12	2	11.33	0	0.00	11.40	2	7,793	0.03%
2020/11/09	20	12.20	0	0.00	11.95	20	7,582	0.26%
2020/11/06	0	0.00	36	12.15	12.15	-36	7,633	-0.47%
2020/11/05	2	12.48	8	12.50	12.40	-6	7,524	-0.08%
2020/11/04	0	0.00	1	12.15	12.15	-1	7,283	-0.01%
2020/11/03	9	12.13	12	12.42	12.05	-3	7,167	-0.04%
2020/10/29	10	11.85	0	0.00	11.90	10	6,819	0.15%
2020/10/22	0	0.00	6	11.85	11.95	-6	6,535	-0.09%
2020/10/19	0	0.00	5	11.90	12.25	-5	6,340	-0.08%
2020/10/16	11	12.20	0	0.00	11.50	11	6,182	0.18%
2020/10/15	1	12.40	18	12.23	12.40	-17	5,884	-0.29%
2020/10/14	45	11.05	20	11.08	11.30	25	5,207	0.48%
2020/10/12	0	0.00	3	10.60	10.40	-3	5,080	-0.06%
2020/10/07	0	0.00	1	10.50	10.55	-1	5,218	-0.02%
2020/10/06	3	10.45	0	0.00	10.40	3	5,482	0.05%
2020/09/30	0	0.00	12	10.10	10.05	-12	5,524	-0.22%
2020/09/28	0	0.00	1	9.90	10.20	-1	5,547	-0.02%
2020/09/22	5	11.89	2	11.90	11.50	3	5,275	0.06%
2020/09/21	13	11.98	136	11.64	12.00	-123	4,595	-2.68%	大賣/鉅額交易
2020/09/17	10	10.60	0	0.00	10.50	10	3,951	0.25%
2020/09/11	0	0.00	2	10.05	9.75	-2	3,660	-0.05%
2020/09/07	72	10.30	3	10.30	10.15	69	3,584	1.93%
2020/09/04	9	10.03	0	0.00	10.15	9	3,526	0.26%
2020/09/02	2	10.00	0	0.00	10.05	2	3,440	0.06%
2020/09/01	1	10.45	0	0.00	10.35	1	3,458	0.03%
2020/08/19	0	0.00	1	9.68	9.58	-1	3,148	-0.03%
2020/08/18	1	9.71	0	0.00	9.59	1	3,095	0.03%
2020/08/05	0	0.00	1	9.38	9.29	-1	2,857	-0.03%
2020/08/04	0	0.00	2	9.19	9.11	-2	2,843	-0.07%
2020/08/03	0	0.00	5	9.03	8.98	-5	2,838	-0.18%
2020/07/30	0	0.00	3	8.92	8.96	-3	2,841	-0.11%
2020/07/28	0	0.00	1	8.52	8.47	-1	2,838	-0.04%
2020/07/27	1	8.70	0	0.00	8.76	1	2,827	0.04%
2020/07/23	1	9.28	0	0.00	9.28	1	2,798	0.04%
2020/07/21	20	9.89	0	0.00	9.20	20	2,765	0.72%
2020/07/13	0	0.00	5	9.53	10.00	-5	2,334	-0.21%
2020/07/01	6	8.61	6	8.87	9.10	0	1,598	0.00%
2020/06/30	5	8.63	0	0.00	8.63	5	1,448	0.35%
2020/06/24	0	0.00	0	7.91	7.94	0	1,326	0.00%
2020/06/10	0	0.00	1	8.30	8.26	-1	1,361	-0.07%
2020/05/28	0	0.00	9	7.48	7.86	-9	1,033	-0.87%
2020/05/04	1	7.04	0	0.00	7.07	1	760	0.13%
2020/04/09	1	6.45	0	0.00	6.37	1	832	0.12%
2020/03/27	0	0.00	16	5.89	5.82	-16	913	-1.75%
2020/03/25	1	5.76	0	0.00	5.76	1	1,015	0.10%
2020/03/23	1	5.11	0	0.00	5.12	1	1,004	0.10%
2020/03/17	1	5.79	1	5.98	5.68	0	985	0.00%
2020/03/12	2	7.53	0	0.00	7.17	2	958	0.21%
2020/03/10	2	7.59	0	0.00	7.85	2	1,055	0.19%
2020/03/09	1	7.92	0	0.00	7.92	1	1,085	0.09%
2020/03/06	1	8.20	0	0.00	8.22	1	1,079	0.09%
2020/03/02	2	7.99	1	8.16	8.10	1	1,242	0.08%
2020/02/06	1	8.81	0	0.00	8.81	1	1,331	0.08%
2020/01/31	1	8.61	0	0.00	8.77	1	1,299	0.08%
2020/01/30	0	0.00	2	9.23	8.83	-2	1,283	-0.16%
2020/01/17	0	0.00	5	9.70	9.73	-5	1,266	-0.39%
2020/01/15	2	9.81	0	0.00	9.84	2	1,273	0.16%
2020/01/10	0	0.00	3	9.48	9.52	-3	1,179	-0.25%
2020/01/08	1	9.62	0	0.00	9.62	1	1,176	0.08%
2020/01/03	1	9.90	0	0.00	9.90	1	1,139	0.09%
2019/12/31	0	0.00	2	10.20	10.20	-2	1,104	-0.18%
2019/12/27	0	0.00	10	10.30	10.20	-10	1,078	-0.93%
2019/12/24	12	10.28	0	0.00	10.20	12	1,038	1.16%
2019/12/23	36	10.36	1	10.25	10.10	35	994	3.52%
2019/12/17	0	0.00	1	9.98	9.92	-1	906	-0.11%
2019/12/13	2	9.88	2	9.82	9.83	0	901	0.00%
2019/12/09	0	0.00	2.1	10.04	9.98	-2.1	852	-0.25%
2019/12/05	2	10.10	0	0.00	9.98	2	820	0.24%
2019/12/04	0	0.00	3	9.73	9.92	-3	719	-0.42%
2019/11/29	8	9.62	0	0.00	9.51	8	671	1.19%
2019/11/28	5	9.74	1	9.68	9.65	4	654	0.61%
2019/11/12	0	0.00	2	8.86	8.97	-2	493	-0.41%
2019/11/11	2	8.48	0	0.00	8.47	2	480	0.42%
2019/10/23	0	0.00	4	9.00	8.96	-4	542	-0.74%
2019/10/07	1	8.47	0	0.00	8.46	1	527	0.19%
2019/10/01	1	8.46	0	0.00	8.47	1	538	0.19%
2019/09/27	2	8.59	0	0.00	8.51	2	540	0.37%
2019/09/10	0	0.00	4	9.12	9.00	-4	511	-0.78%
2019/09/04	0	0.00	2	9.04	8.99	-2	510	-0.39%
2019/08/06	1	8.16	0	0.00	8.21	1	494	0.20%
2019/08/05	1	8.51	0	0.00	8.40	1	501	0.20%
2019/08/02	3	8.62	0	0.00	8.62	3	505	0.59%
2019/08/01	1	8.65	0	0.00	8.80	1	514	0.19%
2019/07/31	3	8.80	0	0.00	8.72	3	518	0.58%
2019/06/03	0	0.00	20	9.03	9.00	-20	1,439	-1.39%
2019/05/31	0	0.00	20	9.30	9.28	-20	1,480	-1.35%
2019/04/16	1	11.05	3	11.00	11.05	-2	1,916	-0.10%
2019/04/09	1	10.50	0	0.00	10.50	1	1,859	0.05%
2019/04/08	1	10.65	0	0.00	10.60	1	1,860	0.05%
2019/03/25	0	0.00	1	10.45	10.45	-1	1,913	-0.05%
2019/03/21	3	10.90	0	0.00	10.90	3	2,021	0.15%
2019/03/13	0	0.00	2	11.63	11.60	-2	1,866	-0.11%
2019/03/12	3	12.20	0	0.00	11.80	3	1,863	0.16%
2019/03/11	5	11.70	0	0.00	11.85	5	1,734	0.29%
2019/03/08	2	11.90	0	0.00	12.00	2	1,706	0.12%
2019/03/06	5	11.35	0	0.00	11.45	5	1,629	0.31%
2019/03/04	19	11.30	2	11.35	11.25	17	1,493	1.14%
2019/02/26	0	0.00	2	10.70	10.65	-2	1,372	-0.15%
2019/02/22	0	0.00	2	10.80	10.70	-2	1,403	-0.14%
2019/02/18	3	10.55	3.1	10.74	10.55	-0.1	1,369	-0.01%
2019/01/21	2	10.25	0	0.00	10.25	2	1,274	0.16%
2019/01/11	1	10.60	0	0.00	10.40	1	1,273	0.08%
2019/01/09	5	10.40	0	0.00	10.30	5	1,191	0.42%
2019/01/03	0	0.00	1	10.25	10.25	-1	1,255	-0.08%
2018/12/28	0	0.00	1	10.30	10.65	-1	1,260	-0.08%
2018/12/27	0	0.00	1	10.40	10.20	-1	1,269	-0.08%
2018/12/26	0	0.00	1	10.25	10.20	-1	1,274	-0.08%
2018/12/17	4	11.30	2	11.30	11.10	2	1,163	0.17%
2018/12/11	1	10.75	1	10.85	10.60	0	988	0.00%
2018/12/03	0	0.00	3	10.13	10.10	-3	850	-0.35%
2018/11/27	0	0.00	1	9.84	9.79	-1	848	-0.12%
2018/11/26	0	0.00	1	9.69	9.61	-1	841	-0.12%
2018/11/22	2	9.70	1	9.83	9.58	1	836	0.12%
2018/10/29	0	0.00	20	8.03	8.03	-20	1,038	-1.93%
2018/10/25	1	7.95	0	0.00	7.77	1	1,033	0.10%
2018/10/12	1	8.40	0	0.00	8.51	1	1,034	0.10%
2018/10/11	1	8.65	0	0.00	8.64	1	1,004	0.10%
2018/08/10	0	0.00	50	11.02	11.10	-50	1,486	-3.36%
2018/06/25	0	0.00	2	11.45	11.50	-2	1,741	-0.11%
2018/06/21	1	11.15	0	0.00	11.05	1	1,707	0.06%
2018/06/20	2	11.10	0	0.00	11.00	2	1,721	0.12%
2018/06/14	1	11.50	0	0.00	11.50	1	1,695	0.06%
2018/06/13	0	0.00	3	11.75	11.55	-3	1,709	-0.18%
2018/06/07	21	11.13	25	11.66	11.75	-4	1,481	-0.27%
2018/05/16	3	9.73	0	0.00	9.60	3	1,411	0.21%
2018/05/14	1	10.15	0	0.00	10.10	1	1,446	0.07%
2018/05/10	1	10.90	0	0.00	10.90	1	1,416	0.07%
2018/04/26	1	10.80	0	0.00	10.60	1	1,500	0.07%
2018/04/25	1	10.55	0	0.00	11.00	1	1,522	0.07%
2018/04/09	0	0.00	15	11.80	12.00	-15	1,872	-0.80%
2018/04/03	20	11.80	0	0.00	11.80	20	1,905	1.05%
2018/04/02	1	11.95	0	0.00	11.85	1	1,932	0.05%
2018/03/19	1	12.45	0	0.00	12.30	1	3,171	0.03%
2018/03/12	5	12.80	0	0.00	12.70	5	3,344	0.15%
2018/03/09	10	13.22	0	0.00	12.90	10	3,342	0.30%
2018/03/07	0	0.00	3	13.00	12.75	-3	3,312	-0.09%
2018/02/27	1	12.80	2	13.25	12.90	-1	3,731	-0.03%
2018/02/09	1	11.30	0	0.00	11.60	1	3,697	0.03%
2018/02/06	2	12.05	30	12.10	11.85	-28	3,663	-0.76%
2018/01/31	3	13.25	0	0.00	13.30	3	3,775	0.08%
2018/01/29	0	0.00	15	13.10	13.05	-15	3,769	-0.40%
2018/01/22	1	13.40	0	0.00	13.25	1	3,927	0.03%
2018/01/19	1	13.60	0	0.00	13.50	1	3,934	0.03%
2018/01/08	0	0.00	31	13.77	13.75	-31	4,234	-0.73%
2018/01/05	0	0.00	65	14.45	14.45	-65	4,151	-1.57%
2018/01/04	0	0.00	28	14.65	14.60	-28	4,111	-0.68%
2018/01/02	2	14.15	10	14.25	14.25	-8	4,014	-0.20%