飛宏 (2457)-康和-嘉義券商分點個股進出

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
49.00
漲跌
▲0.55
漲幅
+1.14%
成交量
2,923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:13:35(已收盤)

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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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	5.2	48.28	0	0.00	48.45	5.2	4,334	0.12%
2024/05/09	11.2	50.09	2	50.45	49.95	9.2	4,257	0.22%
2024/05/08	3	50.50	0	0.00	50.60	3	4,236	0.07%
2024/05/07	1	50.60	2	51.00	51.00	-1	4,257	-0.02%
2024/05/06	3	51.30	1	51.30	50.80	2	4,324	0.05%
2024/05/03	1	52.00	5	51.78	51.50	-4	4,331	-0.09%
2024/04/30	13	53.63	15	53.73	53.50	-2	4,415	-0.05%
2024/04/29	0	0.00	1	51.50	51.50	-1	4,310	-0.02%
2024/04/26	4	50.90	0	0.00	50.70	4	4,314	0.09%
2024/04/25	1	51.50	0	0.00	51.20	1	4,328	0.02%
2024/04/24	0	0.00	4	52.10	52.30	-4	4,349	-0.09%
2024/04/23	1	50.90	0	0.00	51.00	1	4,409	0.02%
2024/04/18	5	54.30	0	0.00	54.50	5	4,481	0.11%
2024/04/16	0	0.00	5	50.80	51.00	-5	4,349	-0.11%
2024/04/15	0	53.20	11	52.40	52.30	-11	4,370	-0.25%
2024/04/12	10	54.25	2	54.40	53.80	8	4,423	0.18%
2024/04/10	0.5	53.80	1	54.40	54.10	-0.5	4,349	-0.01%
2024/04/09	2	53.60	0	0.00	54.00	2	4,362	0.05%
2024/04/03	0	0.00	1	53.60	53.30	-1	4,456	-0.02%
2024/04/02	7	54.00	0	0.00	54.30	7	4,476	0.16%
2024/04/01	0	0.00	1	54.40	54.60	-1	4,509	-0.02%
2024/03/29	2.2	53.32	0	0.00	53.30	2.2	4,529	0.05%
2024/03/26	0	0.00	5	53.40	53.30	-5	4,547	-0.11%
2024/03/22	0	0.00	1	54.30	54.30	-1	4,573	-0.02%
2024/03/20	0	0.00	5	53.26	53.00	-5	4,653	-0.11%
2024/03/19	2	54.60	0	0.00	54.30	2	4,634	0.04%
2024/03/18	0.1	54.40	0	0.00	54.40	0.1	4,682	0.00%
2024/03/15	0.2	54.90	0	0.00	55.00	0.2	4,699	0.00%
2024/03/14	5.2	55.68	0	0.00	55.20	5.2	4,778	0.11%
2024/03/13	0.1	55.30	0	0.00	55.00	0.1	4,833	0.00%
2024/03/12	0.1	56.80	0	0.00	56.40	0.1	4,881	0.00%
2024/03/11	0	0.00	1	56.00	56.30	-1	4,964	-0.02%
2024/03/08	2	57.03	4	56.95	55.90	-2	5,023	-0.04%
2024/03/07	1	58.50	4	58.80	58.00	-3	5,013	-0.06%
2024/03/06	0	0.00	1	60.40	60.10	-1	4,997	-0.02%
2024/03/05	2	60.15	0	60.30	60.00	2	5,096	0.04%
2024/03/04	4	61.53	3	60.73	60.60	1	5,211	0.02%
2024/03/01	1	60.30	0	0.00	60.30	1	5,228	0.02%
2024/02/29	2	61.50	4	61.20	61.30	-2	5,690	-0.04%
2024/02/27	3	60.10	0	0.00	60.20	3	6,506	0.05%
2024/02/26	7	61.29	11	61.25	61.20	-4	6,952	-0.06%
2024/02/23	1	60.30	0	0.00	59.70	1	6,907	0.01%
2024/02/22	0	0.00	2	61.00	61.30	-2	6,865	-0.03%
2024/02/21	1	61.60	0	0.00	61.50	1	6,858	0.01%
2024/02/20	0	0.00	1	61.90	61.80	-1	6,946	-0.01%
2024/02/19	49	61.97	52	62.19	62.30	-3	6,809	-0.04%
2024/02/05	5	56.20	0	0.00	56.10	5	6,399	0.08%
2024/02/02	0	0.00	1	57.50	57.00	-1	6,378	-0.02%
2024/02/01	1	57.20	0	0.00	57.20	1	6,381	0.02%
2024/01/31	2	57.40	0	0.00	57.00	2	6,377	0.03%
2024/01/30	1	58.20	12	58.10	57.80	-11	6,392	-0.17%
2024/01/29	10	58.55	0	0.00	58.80	10	6,439	0.16%
2024/01/26	1	56.90	1	56.90	56.90	0	6,422	0.00%
2024/01/25	1	58.40	1	58.40	58.00	0	6,482	0.00%
2024/01/24	2	58.65	2	58.10	58.60	0	6,668	0.00%
2024/01/22	1	56.70	0	0.00	57.00	1	6,658	0.02%
2024/01/19	14	56.40	0	0.00	56.50	14	6,715	0.21%
2024/01/18	8	55.90	8	55.10	56.00	0	6,766	0.00%
2024/01/17	2	55.80	1	55.30	55.30	1	6,908	0.01%
2024/01/15	1	58.00	2	58.10	58.30	-1	7,136	-0.01%
2024/01/12	15	58.03	21	57.19	56.90	-6	7,196	-0.08%
2024/01/11	5	55.40	0	0.00	57.10	5	7,181	0.07%
2024/01/10	1	55.30	8	55.00	55.00	-7	7,209	-0.10%
2024/01/08	0	0.00	1	60.10	58.90	-1	7,202	-0.01%
2024/01/05	1	58.30	0	0.00	58.30	1	7,144	0.01%
2024/01/03	0	0.00	1	58.50	58.80	-1	7,155	-0.01%
2024/01/02	0	0.00	1	60.00	59.30	-1	7,150	-0.01%
2023/12/29	0	0.00	0	58.70	58.90	0	7,180	0.00%
2023/12/28	0	0.00	1	58.90	59.00	-1	7,194	-0.01%
2023/12/27	3	58.90	0	0.00	58.40	3	7,222	0.04%
2023/12/26	1	57.70	10	57.75	59.00	-9	7,298	-0.12%
2023/12/25	0	0.00	1	57.20	57.00	-1	7,276	-0.01%
2023/12/22	1	56.20	3	56.70	56.40	-2	7,282	-0.03%
2023/12/21	1	56.70	0	0.00	56.60	1	7,287	0.01%
2023/12/18	0	0.00	2	59.50	59.00	-2	7,300	-0.03%
2023/12/15	4	60.43	0	0.00	59.10	4	7,317	0.05%
2023/12/14	0	0.00	0.1	58.50	58.20	-0.1	7,234	0.00%
2023/12/13	4	58.40	0	0.00	58.30	4	7,219	0.06%
2023/12/11	1	59.30	0.1	60.00	59.60	0.9	7,208	0.01%
2023/12/08	5	61.30	3	61.00	61.00	2	7,155	0.03%
2023/12/06	2	61.70	0	0.00	61.60	2	7,150	0.03%
2023/12/05	1	61.00	0	0.00	62.80	1	7,114	0.01%
2023/12/04	3	62.30	3	62.20	61.80	0	7,125	0.00%
2023/11/30	0	0.00	1	63.80	62.20	-1	7,390	-0.01%
2023/11/29	0	0.00	5	63.70	63.50	-5	7,352	-0.07%
2023/11/28	7	62.87	1	63.00	62.80	6	7,299	0.08%
2023/11/27	112	63.85	106	63.91	62.90	6	7,315	0.08%	大買/大賣/
2023/11/24	25	64.38	29	63.22	63.20	-4	6,905	-0.06%
2023/11/22	0	0.00	1	57.60	57.50	-1	5,689	-0.02%
2023/11/21	2	57.00	1	57.50	57.20	1	5,725	0.02%
2023/11/17	0	0.00	1	57.20	56.20	-1	5,768	-0.02%
2023/11/16	0	0.00	1	55.40	56.40	-1	5,691	-0.02%
2023/11/15	1	54.80	0	0.00	54.60	1	5,899	0.02%
2023/11/14	0	0.00	1	54.50	54.80	-1	6,212	-0.02%
2023/11/13	0	0.00	2	53.90	54.00	-2	6,271	-0.03%
2023/11/10	3	52.63	2	52.65	52.50	1	6,380	0.02%
2023/11/09	0	0.00	1	53.40	53.20	-1	6,463	-0.02%
2023/11/06	0	0.00	5	55.00	54.90	-5	6,783	-0.07%
2023/11/03	1	53.70	5	53.72	53.30	-4	6,757	-0.06%
2023/11/02	0	0.00	1	52.80	52.80	-1	6,792	-0.01%
2023/11/01	7	52.23	11	52.13	51.80	-4	6,790	-0.06%
2023/10/31	1	53.00	7	53.27	52.50	-6	6,621	-0.09%
2023/10/30	2	54.90	0	0.00	54.60	2	6,706	0.03%
2023/10/27	1	56.90	0	0.00	55.40	1	6,836	0.01%
2023/10/26	3	57.87	2	57.35	57.00	1	6,903	0.01%
2023/10/25	1	58.50	2	59.15	59.10	-1	6,979	-0.01%
2023/10/24	82	56.51	73	56.36	56.80	9	6,897	0.13%
2023/10/23	13	54.44	2	54.50	53.60	11	6,906	0.16%
2023/10/20	0	0.00	1	55.10	55.00	-1	6,885	-0.01%
2023/10/19	0	0.00	11.1	56.21	56.10	-11.1	7,039	-0.16%
2023/10/18	2	58.55	0	0.00	57.70	2	7,065	0.03%
2023/10/17	0	0.00	3	60.57	60.60	-3	7,114	-0.04%
2023/10/12	0	0.00	2	61.90	62.50	-2	8,089	-0.02%
2023/10/11	0	0.00	5	61.00	61.70	-5	8,216	-0.06%
2023/10/03	1	61.70	0	0.00	62.00	1	9,280	0.01%
2023/10/02	5	63.20	2	62.25	63.00	3	9,528	0.03%
2023/09/27	2	58.25	2	58.30	58.30	0	9,991	0.00%
2023/09/26	1	59.10	0	0.00	58.50	1	10,168	0.01%
2023/09/25	2	59.25	1	58.80	58.80	1	10,308	0.01%
2023/09/22	2	59.60	0	0.00	59.70	2	10,443	0.02%
2023/09/21	0	0.00	0.1	60.20	59.60	-0.1	10,508	0.00%
2023/09/20	0	0.00	2	61.20	60.90	-2	10,594	-0.02%
2023/09/15	1	62.30	0	0.00	63.60	1	11,386	0.01%
2023/09/14	2	63.00	0	0.00	62.70	2	11,551	0.02%
2023/09/13	1	63.00	0	0.00	62.10	1	11,775	0.01%
2023/09/07	0	0.00	4	69.10	68.00	-4	13,011	-0.03%
2023/09/06	20	67.07	12	66.93	67.80	8	13,275	0.06%
2023/09/05	7	69.57	6	69.08	70.70	1	13,234	0.01%
2023/09/04	9	70.52	5	71.50	69.10	4	13,658	0.03%
2023/09/01	5	73.00	5	73.40	71.10	0	14,142	0.00%
2023/08/31	14.2	72.48	28	72.46	73.00	-13.8	14,509	-0.09%
2023/08/30	18	71.76	8	71.68	71.00	10	15,025	0.07%
2023/08/29	23	70.09	45	70.92	71.50	-22	16,015	-0.14%
2023/08/28	29	70.59	6	70.03	70.00	23	17,175	0.13%
2023/08/25	3	69.83	2	69.95	69.90	1	18,143	0.01%
2023/08/24	0	0.00	1	70.20	69.00	-1	18,544	-0.01%
2023/08/23	6	68.80	11	68.61	68.60	-5	18,973	-0.03%
2023/08/22	3	69.20	5	69.08	68.50	-2	19,242	-0.01%
2023/08/21	5	70.38	8	69.24	68.70	-3	19,614	-0.02%
2023/08/18	52	69.95	48	70.27	69.80	4	21,131	0.02%
2023/08/17	0	0.00	1	66.90	66.90	-1	21,030	0.00%
2023/08/16	3	63.20	3	63.50	66.20	0	21,193	0.00%
2023/08/15	5	64.20	6	64.20	64.60	-1	21,721	0.00%
2023/08/14	12	61.69	12	61.86	62.10	0	22,208	0.00%
2023/08/11	5	63.40	10	63.40	63.50	-5	22,801	-0.02%
2023/08/09	2	63.85	6	63.80	63.50	-4	23,717	-0.02%
2023/08/08	7	64.47	23	65.07	64.40	-16	24,317	-0.07%
2023/08/07	1	64.70	12	64.82	65.20	-11	24,618	-0.04%
2023/08/04	1	66.00	2	65.70	65.40	-1	25,312	0.00%
2023/08/02	1	65.00	0	0.00	65.30	1	25,743	0.00%
2023/08/01	3	66.60	2	66.90	66.50	1	26,070	0.00%
2023/07/31	11	69.03	2	70.40	67.50	9	26,375	0.03%
2023/07/28	5	68.10	51	68.58	69.50	-46	26,653	-0.17%
2023/07/27	2	70.00	0	0.00	69.50	2	27,081	0.01%
2023/07/26	4	70.50	5	72.90	69.70	-1	27,576	0.00%
2023/07/25	7	70.71	12	70.85	70.60	-5	27,814	-0.02%
2023/07/24	4	72.62	43	69.31	70.00	-39	28,006	-0.14%
2023/07/21	18	72.98	4	72.80	73.60	14	28,207	0.05%
2023/07/20	1	73.70	0	0.00	73.20	1	29,256	0.00%
2023/07/19	19	74.55	21	75.42	72.50	-2	29,584	-0.01%
2023/07/18	114	74.48	18	74.86	74.00	96	30,150	0.32%	大買/
2023/07/17	45	76.88	65	77.14	76.70	-20	30,543	-0.07%
2023/07/14	9	74.12	5	73.86	72.60	4	31,042	0.01%
2023/07/13	8	73.61	19	73.59	72.80	-11	32,704	-0.03%
2023/07/12	28	72.43	18	71.75	72.00	10	33,621	0.03%
2023/07/11	14	73.50	13	72.33	72.00	1	34,256	0.00%
2023/07/10	8	76.93	9	77.39	76.00	-1	34,499	0.00%
2023/07/07	14	76.90	5	77.02	78.30	9	34,755	0.03%
2023/07/06	16	78.36	1	78.10	77.70	15	35,037	0.04%
2023/07/05	23	80.36	21	80.63	79.40	2	35,753	0.01%
2023/07/04	19	79.00	18	78.59	77.60	1	35,789	0.00%
2023/07/03	4	78.88	4	78.60	78.80	0	35,870	0.00%
2023/06/30	2	76.35	5	77.32	78.00	-3	36,476	-0.01%
2023/06/29	1	75.80	0	0.00	75.50	1	36,628	0.00%
2023/06/28	1	75.30	0	0.00	75.30	1	36,905	0.00%
2023/06/27	6	77.02	5	76.88	75.60	1	37,163	0.00%
2023/06/26	2	79.45	0	0.00	79.30	2	37,281	0.01%
2023/06/21	19	81.51	17	81.37	81.80	2	37,430	0.01%
2023/06/20	8	80.10	13	79.83	79.40	-5	37,547	-0.01%
2023/06/19	16	80.74	4	80.75	80.80	12	38,426	0.03%
2023/06/16	18	79.56	3	80.63	79.10	15	39,863	0.04%
2023/06/15	10	80.16	5	80.90	79.00	5	40,410	0.01%
2023/06/14	24	81.05	16	81.73	80.30	8	41,215	0.02%
2023/06/13	82	81.53	82	81.83	82.30	0	41,842	0.00%
2023/06/12	18	79.16	15	80.05	78.50	3	42,435	0.01%
2023/06/09	8	79.53	6	80.15	79.00	2	43,618	0.00%
2023/06/08	17.1	80.66	14	80.85	78.90	3.1	44,550	0.01%
2023/06/07	29	82.21	33	83.99	81.50	-4	45,822	-0.01%
2023/06/06	48	83.64	31	83.65	82.60	17	46,949	0.04%
2023/06/05	177	86.02	216.1	86.04	85.70	-39.1	47,549	-0.08%	大買/大賣/
2023/06/02	60	84.04	60.1	83.54	83.40	-0.1	47,681	0.00%
2023/06/01	92.1	81.19	100.1	81.11	81.90	-8	47,138	-0.02%
2023/05/31	53	78.22	43.1	78.58	78.40	9.9	46,628	0.02%
2023/05/30	81	78.21	89	76.87	76.60	-8	45,748	-0.02%
2023/05/29	60	76.23	80	76.27	76.40	-20	45,395	-0.04%
2023/05/26	5	74.90	10	73.97	73.70	-5	45,058	-0.01%
2023/05/25	34	74.96	32	74.63	74.50	2	44,998	0.00%
2023/05/24	208	78.28	169	79.46	75.80	39	44,898	0.09%	大買/大賣/
2023/05/23	32	75.14	35	75.34	75.50	-3	44,540	-0.01%
2023/05/22	57	74.80	56	74.28	75.30	1	44,960	0.00%
2023/05/19	32	75.36	58	76.47	73.20	-26	44,786	-0.06%
2023/05/18	84	75.96	80	75.99	75.80	4	44,433	0.01%
2023/05/17	42	75.52	51	74.70	74.10	-9	43,886	-0.02%
2023/05/16	58	74.08	58	74.14	74.40	0	43,212	0.00%
2023/05/15	48	74.10	58	73.74	72.70	-10	42,738	-0.02%
2023/05/12	41	71.51	41	71.25	73.20	0	42,094	0.00%
2023/05/11	44	69.38	68	70.01	68.90	-24	41,514	-0.06%
2023/05/10	79	68.99	80	69.00	70.00	-1	41,156	0.00%
2023/05/09	81	73.67	77	73.36	71.70	4	40,450	0.01%
2023/05/08	34	73.13	21	73.01	73.80	13	39,949	0.03%
2023/05/05	42	72.59	39	72.87	71.20	3	39,498	0.01%
2023/05/04	20	74.97	43	76.39	74.00	-23	39,065	-0.06%
2023/05/03	87	76.66	64	76.13	76.00	23	38,702	0.06%
2023/05/02	52	76.23	44	75.69	76.50	8	38,138	0.02%
2023/04/28	26	73.59	33	73.25	73.50	-7	37,572	-0.02%
2023/04/27	21	71.86	21	71.72	71.90	0	37,132	0.00%
2023/04/26	49	71.65	47	71.60	71.90	2	36,803	0.01%
2023/04/25	70	72.94	64.3	72.34	72.70	5.7	36,370	0.02%
2023/04/24	57	73.48	50	73.39	73.30	7	35,247	0.02%
2023/04/21	78	73.10	72	73.23	72.50	6	34,861	0.02%
2023/04/20	44	75.22	36	76.18	74.60	8	34,112	0.02%
2023/04/19	64	78.18	95.1	78.21	77.80	-31.1	33,376	-0.09%
2023/04/18	183	77.02	137	77.01	76.40	46	32,320	0.14%	大買/大賣/
2023/04/17	130	74.53	138.1	74.15	75.90	-8.1	30,534	-0.03%	大買/大賣/
2023/04/14	73	68.94	133	69.02	69.00	-60	29,403	-0.20%	大賣/
2023/04/13	128.3	67.64	88	67.43	67.30	40.3	28,431	0.14%	大買/
2023/04/12	108	67.14	87	67.08	66.30	21	27,694	0.08%	大買/
2023/04/11	83	66.74	76	66.52	66.30	7	27,252	0.03%
2023/04/10	139	65.95	163	66.34	66.60	-24	26,706	-0.09%	大買/大賣/
2023/04/07	60	63.17	66	62.51	62.50	-6	25,805	-0.02%
2023/04/06	29	61.34	11	61.60	61.60	18	25,429	0.07%
2023/03/31	14	62.51	30	63.13	60.30	-16	25,221	-0.06%
2023/03/30	5	61.14	3	61.00	60.80	2	24,733	0.01%
2023/03/29	52	59.52	51	59.67	59.80	1	24,759	0.00%
2023/03/28	35	59.36	33	59.38	59.20	2	25,009	0.01%
2023/03/27	68	60.30	63	60.16	59.80	5	24,753	0.02%
2023/03/24	21	59.65	35	59.81	60.00	-14	24,383	-0.06%
2023/03/23	102	59.23	94	59.36	59.50	8	24,068	0.03%	大買/
2023/03/22	102	60.03	98	60.29	59.00	4	23,610	0.02%	大買/
2023/03/21	202	62.95	159	63.24	61.10	43	22,529	0.19%	大買/大賣/
2023/03/20	43	59.65	46	59.13	59.50	-3	20,843	-0.01%
2023/03/17	76	59.92	72	59.39	59.10	4	20,016	0.02%
2023/03/16	79	57.64	94	57.84	58.50	-15	18,949	-0.08%
2023/03/15	73	59.31	76	59.32	59.20	-3	18,059	-0.02%
2023/03/14	147	57.96	164	58.00	58.40	-17	17,276	-0.10%	大買/大賣/
2023/03/13	102	56.15	127	56.23	56.20	-25	15,806	-0.16%	大買/大賣/
2023/03/10	112	57.27	155	57.15	56.60	-43	14,616	-0.29%	大買/大賣/
2023/03/09	134	55.64	98	55.38	54.80	36	13,026	0.28%	大買/
2023/03/08	26	51.70	53	52.44	54.70	-27	11,630	-0.23%
2023/03/07	25	49.99	27	49.84	49.80	-2	10,742	-0.02%
2023/03/06	25	48.87	17	48.70	48.75	8	10,455	0.08%
2023/03/03	46.2	48.54	45	48.30	46.90	1.2	10,502	0.01%
2023/03/02	4	46.29	1	46.60	47.05	3	10,050	0.03%
2023/03/01	1	45.85	6	45.55	45.60	-5	9,884	-0.05%
2023/02/24	3	46.25	11	45.53	45.45	-8	9,774	-0.08%
2023/02/23	10	46.88	12	46.96	46.60	-2	9,572	-0.02%
2023/02/22	28	46.24	40	46.09	47.20	-12	9,388	-0.13%
2023/02/21	105	46.68	130	46.83	46.70	-25	9,065	-0.28%	大買/大賣/
2023/02/20	67	45.21	32	45.13	46.35	35	7,673	0.46%
2023/02/17	1	42.50	11	42.07	42.15	-10	7,037	-0.14%
2023/02/16	7	42.36	6	42.58	42.35	1	6,955	0.01%
2023/02/15	10	40.55	3	40.47	40.75	7	6,725	0.10%
2023/02/13	9	40.04	8	39.66	39.95	1	6,721	0.01%
2023/02/10	2	39.90	0	0.00	39.90	2	6,759	0.03%
2023/02/09	5	41.85	5	41.68	41.35	0	6,706	0.00%
2023/02/08	3	41.63	0	0.00	41.05	3	6,678	0.04%
2023/02/07	1	41.35	12	41.00	41.25	-11	6,645	-0.17%
2023/02/03	0	0.00	10	40.60	40.45	-10	6,578	-0.15%
2023/02/02	26	40.70	0	0.00	40.60	26	6,560	0.40%
2023/02/01	37	39.98	2	39.80	40.45	35	6,540	0.54%
2023/01/31	0	0.00	1	39.05	39.65	-1	6,526	-0.02%
2023/01/30	1	38.60	1	38.70	38.85	0	6,526	0.00%
2023/01/17	6	37.95	6	38.05	38.00	0	6,521	0.00%
2023/01/16	0	0.00	1	37.95	37.90	-1	6,518	-0.02%
2023/01/13	1	38.00	0	0.00	38.00	1	6,533	0.02%
2023/01/05	0	0.00	10	40.45	40.05	-10	6,654	-0.15%
2023/01/04	30	40.16	20	40.38	40.10	10	6,663	0.15%
2023/01/03	0	0.00	0	40.00	39.95	0	6,679	0.00%
2022/12/30	0	0.00	0.3	40.00	39.45	-0.3	6,707	0.00%
2022/12/29	11	39.62	10	39.23	39.65	1	6,837	0.01%
2022/12/27	13	40.22	12	40.05	40.05	1	6,843	0.01%
2022/12/26	21	40.68	20	40.00	40.00	1	6,852	0.01%
2022/12/23	3	41.00	8	41.04	41.00	-5	6,825	-0.07%
2022/12/22	27	42.23	18	41.89	41.50	9	6,795	0.13%
2022/12/21	35	41.21	37	42.16	42.40	-2	6,585	-0.03%
2022/12/20	8	41.78	13	42.18	40.65	-5	6,274	-0.08%
2022/12/19	4	41.11	4	40.25	41.25	0	5,759	0.00%
2022/12/16	4	39.36	12	39.32	39.40	-8	5,685	-0.14%
2022/12/15	28	40.59	100	40.39	40.50	-72	5,680	-1.27%
2022/12/14	3	39.70	2	39.93	39.70	1	5,709	0.02%
2022/12/13	52	40.18	52	39.96	39.65	0	5,901	0.00%
2022/12/12	3	39.95	3	40.07	39.95	0	6,241	0.00%
2022/12/09	0	0.00	10	40.08	39.90	-10	6,895	-0.15%
2022/12/07	20	40.36	142	39.97	39.75	-122	6,967	-1.75%	大賣/鉅額交易
2022/12/06	364	42.90	156	42.31	41.65	208	6,883	3.02%	大買/大賣/鉅額交易
2022/12/05	3	41.75	12	41.95	41.70	-9	6,639	-0.14%
2022/12/02	3	41.80	8	41.78	41.75	-5	6,574	-0.08%
2022/12/01	8	41.72	10	41.91	41.60	-2	6,509	-0.03%
2022/11/30	22	42.31	27	42.55	41.80	-5	6,398	-0.08%
2022/11/29	22	40.93	7	41.04	41.25	15	6,186	0.24%
2022/11/28	82	42.31	59	42.22	41.70	23	6,208	0.37%
2022/11/25	17	42.30	26	41.95	42.30	-9	5,779	-0.16%
2022/11/24	36	39.00	33	39.28	38.85	3	5,224	0.06%
2022/11/22	1	36.70	2	37.00	36.70	-1	4,949	-0.02%
2022/11/18	1	38.95	1	38.90	37.30	0	5,005	0.00%
2022/11/17	5	38.55	8	38.44	38.45	-3	4,945	-0.06%
2022/11/16	1	37.85	1	38.35	37.85	0	4,917	0.00%
2022/11/15	2	37.85	1	37.15	37.85	1	4,921	0.02%
2022/11/14	2	37.05	2	37.13	37.05	0	4,925	0.00%
2022/11/11	8	38.13	5	36.80	36.80	3	4,958	0.06%
2022/11/10	13	38.04	13	37.83	37.80	0	4,919	0.00%
2022/11/09	2	37.90	2	38.10	37.90	0	4,957	0.00%
2022/11/08	4	38.30	4	37.74	37.45	0	4,996	0.00%
2022/11/07	5	37.81	5	37.86	37.75	0	4,977	0.00%
2022/11/04	2	37.40	2	36.85	37.40	0	5,071	0.00%
2022/11/03	1	36.90	27	36.71	36.90	-26	5,053	-0.51%
2022/11/02	1	36.60	1	36.50	36.60	0	5,083	0.00%
2022/11/01	1	36.40	1	36.10	36.40	0	5,097	0.00%
2022/10/31	0	0.00	1	35.95	35.75	-1	5,187	-0.02%
2022/10/28	0	0.00	1	35.90	35.25	-1	5,227	-0.02%
2022/10/27	3	35.67	3	36.30	36.30	0	5,247	0.00%
2022/10/26	3	34.90	5	35.05	35.05	-2	5,287	-0.04%
2022/10/25	1	35.10	3	34.90	34.85	-2	5,348	-0.04%
2022/10/21	2	34.95	0	0.00	34.30	2	5,389	0.04%
2022/10/18	1	35.40	0	0.00	35.40	1	5,368	0.02%
2022/10/17	2	33.63	2	34.78	34.95	0	5,439	0.00%
2022/10/14	7	35.11	6	35.17	35.05	1	5,487	0.02%
2022/10/13	4	35.59	4	33.50	33.40	0	5,492	0.00%
2022/10/12	4	36.15	1	35.70	35.70	3	5,461	0.05%
2022/10/11	1	36.90	0	0.00	36.10	1	5,477	0.02%
2022/10/06	6	38.23	7	38.26	38.20	-1	5,817	-0.02%
2022/10/05	0	0.00	1	37.35	36.90	-1	5,703	-0.02%
2022/10/04	1	36.60	2	36.90	37.05	-1	5,697	-0.02%
2022/10/03	5	35.13	5	35.65	35.65	0	5,696	0.00%
2022/09/29	1	35.70	1	35.70	35.35	0	5,817	0.00%
2022/09/28	21	35.81	0	0.00	34.85	21	5,833	0.36%
2022/09/27	2	36.28	1	36.20	36.50	1	5,809	0.02%
2022/09/26	4	36.65	2	35.53	35.75	2	5,831	0.03%
2022/09/23	8	38.21	2	38.03	38.05	6	5,846	0.10%
2022/09/22	7	38.71	7	39.09	39.10	0	5,876	0.00%
2022/09/21	6	39.43	1	39.05	38.90	5	5,857	0.09%
2022/09/20	6	39.01	5	39.18	39.35	1	5,801	0.02%
2022/09/19	5	40.02	1	39.00	38.95	4	5,647	0.07%
2022/09/16	9	41.66	16	41.64	41.60	-7	5,366	-0.13%
2022/09/15	0	39.70	1	39.80	39.20	-1	4,783	-0.02%
2022/09/14	1	38.55	3	38.77	39.30	-2	4,728	-0.04%
2022/09/13	5	39.45	9	39.14	39.15	-4	4,738	-0.08%
2022/09/12	1	39.20	0	0.00	39.20	1	4,743	0.02%
2022/09/08	1	37.15	0	0.00	37.30	1	4,754	0.02%
2022/09/07	1	36.90	0	0.00	36.60	1	4,787	0.02%
2022/09/05	6	39.03	0	0.00	38.15	6	4,777	0.13%
2022/09/02	4	40.29	1	41.35	40.30	3	4,717	0.06%
2022/09/01	3	39.72	13	40.20	39.55	-10	4,520	-0.22%
2022/08/31	1	38.15	1	39.20	39.15	0	4,456	0.00%
2022/08/30	2	38.08	1	38.15	38.15	1	4,752	0.02%
2022/08/29	1	38.15	0	0.00	37.80	1	4,845	0.02%
2022/08/26	0	0.00	1	39.70	39.60	-1	4,835	-0.02%
2022/08/25	1	38.60	1	38.75	38.75	0	4,848	0.00%
2022/08/24	4	38.38	4	38.33	38.10	0	5,138	0.00%
2022/08/23	4	38.35	3	38.40	38.35	1	5,152	0.02%
2022/08/16	0	0.00	1	39.45	39.15	-1	5,267	-0.02%
2022/08/11	0	0.00	2	38.05	37.90	-2	5,185	-0.04%
2022/08/09	0	0.00	1	37.95	37.95	-1	5,102	-0.02%
2022/08/04	1	36.00	0	0.00	35.95	1	5,183	0.02%
2022/08/03	11	36.20	11	35.93	36.05	0	5,170	0.00%
2022/08/01	0	0.00	3	38.35	38.35	-3	5,145	-0.06%
2022/07/29	3	37.10	3	37.20	37.20	0	5,100	0.00%
2022/07/28	3	36.65	0	0.00	36.60	3	5,127	0.06%
2022/07/26	0	0.00	4	36.45	36.15	-4	5,173	-0.08%
2022/07/22	0	0.00	24	38.01	36.80	-24	5,224	-0.46%
2022/07/21	0	0.00	2	37.10	37.35	-2	5,315	-0.04%
2022/07/20	0	0.00	1	36.45	36.05	-1	5,269	-0.02%
2022/07/19	7	36.15	0	0.00	35.95	7	5,357	0.13%
2022/07/15	4	36.19	2	36.50	36.00	2	5,369	0.04%
2022/07/14	1	36.00	2	35.80	36.30	-1	5,204	-0.02%
2022/07/13	0	0.00	1	33.60	33.00	-1	5,084	-0.02%
2022/07/12	2	32.50	0	0.00	32.25	2	5,178	0.04%
2022/07/11	1	33.90	2	33.88	33.95	-1	5,214	-0.02%
2022/07/08	5	33.28	1	34.55	33.60	4	5,283	0.08%
2022/07/05	1	31.30	0	0.00	31.95	1	5,373	0.02%
2022/07/04	1	31.70	2	31.93	31.00	-1	5,410	-0.02%
2022/07/01	0	0.00	3	33.87	31.70	-3	5,539	-0.05%
2022/06/30	5	35.17	11	34.97	34.00	-6	5,642	-0.11%
2022/06/29	8	35.90	1	35.95	35.90	7	5,690	0.12%
2022/06/28	1	36.60	0	0.00	36.80	1	5,901	0.02%
2022/06/27	1	37.10	2	37.25	37.80	-1	6,692	-0.01%
2022/06/24	1	37.45	0	0.00	36.85	1	6,996	0.01%
2022/06/23	0	0.00	3	35.92	35.95	-3	7,501	-0.04%
2022/06/22	12	36.51	0	0.00	35.60	12	8,370	0.14%
2022/06/21	0	0.00	10	36.70	36.70	-10	9,175	-0.11%
2022/06/20	0	0.00	10	36.01	35.10	-10	9,495	-0.11%
2022/06/16	1	38.00	1	39.00	37.40	0	9,509	0.00%
2022/06/15	1	39.15	0	0.00	38.30	1	9,536	0.01%
2022/06/14	9	38.50	5	38.40	39.10	4	9,575	0.04%
2022/06/13	1	38.75	0	0.00	38.80	1	9,597	0.01%
2022/06/10	1	39.85	0	0.00	40.00	1	9,611	0.01%
2022/06/09	4	40.71	0	0.00	40.60	4	9,630	0.04%
2022/06/08	12	41.19	10	41.89	41.25	2	9,651	0.02%
2022/06/07	3	40.50	6	40.73	40.30	-3	9,377	-0.03%
2022/06/06	5	39.45	0	0.00	39.15	5	9,352	0.05%
2022/06/02	2	39.98	2	40.10	40.00	0	9,466	0.00%
2022/06/01	10	41.62	5	41.05	40.75	5	9,549	0.05%
2022/05/31	20	39.19	0	0.00	39.40	20	9,420	0.21%
2022/05/30	4	39.20	2	39.18	39.15	2	9,594	0.02%
2022/05/27	1	39.00	1.3	38.88	38.10	-0.3	9,640	0.00%
2022/05/26	3	37.60	0	0.00	37.40	3	9,685	0.03%
2022/05/25	6	38.26	0	0.00	38.80	6	9,758	0.06%
2022/05/23	1	38.65	0	0.00	38.35	1	10,009	0.01%
2022/05/19	0	0.00	1	37.75	38.40	-1	10,389	-0.01%
2022/05/18	0	0.00	1	38.50	38.40	-1	10,582	-0.01%
2022/05/13	0	0.00	4	36.90	36.75	-4	11,807	-0.03%
2022/05/12	3	35.63	1	35.25	35.00	2	11,857	0.02%
2022/05/11	1	37.30	0	0.00	37.30	1	11,831	0.01%
2022/05/09	0	0.00	3	38.90	38.60	-3	12,027	-0.02%
2022/05/06	3	39.70	0	0.00	39.85	3	12,155	0.02%
2022/05/05	0	0.00	1	41.90	41.00	-1	12,278	-0.01%
2022/05/04	2	40.33	2	40.35	40.55	0	12,324	0.00%
2022/05/03	5	39.55	5	39.50	39.70	0	12,455	0.00%
2022/04/28	1	38.75	1	38.65	38.70	0	12,814	0.00%
2022/04/27	4	38.50	1	38.80	38.65	3	12,841	0.02%
2022/04/26	1	40.80	0	0.00	40.70	1	12,772	0.01%
2022/04/25	6	40.96	0	0.00	40.95	6	12,852	0.05%
2022/04/22	0	0.00	2	43.20	43.25	-2	12,957	-0.02%
2022/04/21	0	0.00	2	43.50	43.60	-2	13,093	-0.02%
2022/04/20	11	42.97	38	42.81	42.95	-27	13,319	-0.20%
2022/04/19	12	42.18	5	42.75	42.05	7	13,467	0.05%
2022/04/18	6	42.58	5	42.91	42.35	1	13,793	0.01%
2022/04/15	4	44.13	1	43.95	43.80	3	13,993	0.02%
2022/04/14	5	45.25	25	45.41	45.10	-20	14,415	-0.14%
2022/04/13	1.3	44.61	0	0.00	44.50	1.3	14,620	0.01%
2022/04/11	1	44.60	1	44.75	44.00	0	15,448	0.00%
2022/04/08	10	45.90	10	46.03	45.75	0	15,823	0.00%
2022/04/07	6	46.18	2	46.93	45.20	4	16,675	0.02%
2022/04/06	5	46.88	6	47.31	47.15	-1	16,890	-0.01%
2022/04/01	3	46.15	0	0.00	46.10	3	17,214	0.02%
2022/03/31	3	47.50	23	48.54	46.80	-20	18,222	-0.11%
2022/03/30	63	48.85	42	48.67	48.25	21	19,103	0.11%
2022/03/29	51	47.66	54	47.59	46.95	-3	21,757	-0.01%
2022/03/28	37	48.26	23	47.73	47.60	14	22,374	0.06%
2022/03/25	12	47.48	22.1	48.16	47.65	-10.1	22,255	-0.05%
2022/03/24	13	47.18	13	47.93	45.90	0	21,832	0.00%
2022/03/23	44	44.27	59	44.34	45.75	-15	21,678	-0.07%
2022/03/22	0	0.00	2	43.10	43.00	-2	22,935	-0.01%
2022/03/21	6	43.07	0	0.00	42.65	6	24,311	0.02%
2022/03/18	51	42.56	64	42.72	43.30	-13	25,021	-0.05%
2022/03/17	22	42.24	85	42.45	42.55	-63	25,932	-0.24%
2022/03/14	60	42.35	60	42.45	43.15	0	26,570	0.00%
2022/03/09	20	42.28	20	42.45	42.65	0	27,036	0.00%
2022/03/07	10	43.63	0	0.00	43.00	10	26,897	0.04%
2022/03/04	3	45.63	0	0.00	45.50	3	26,779	0.01%
2022/03/03	4	47.15	4	46.55	46.55	0	26,680	0.00%
2022/03/01	18	45.51	18	45.66	46.85	0	26,662	0.00%
2022/02/25	31	45.11	31	45.12	44.80	0	26,695	0.00%
2022/02/22	3	45.47	0	0.00	45.40	3	26,548	0.01%
2022/02/18	1	46.50	2	47.15	47.95	-1	26,335	0.00%
2022/02/17	34	48.03	44	47.88	46.70	-10	26,355	-0.04%
2022/02/16	33	46.41	36	46.95	48.15	-3	25,774	-0.01%
2022/02/15	0	0.00	5	44.15	43.80	-5	25,474	-0.02%
2022/02/14	3	43.62	10	43.67	43.50	-7	25,529	-0.03%
2022/02/11	2	45.35	35	45.31	45.70	-33	25,612	-0.13%
2022/02/10	33	46.59	9	46.29	45.20	24	25,949	0.09%
2022/02/09	10	45.05	0	0.00	45.20	10	25,870	0.04%
2022/02/08	77	44.30	20	44.83	44.95	57	25,855	0.22%
2022/02/07	2	44.00	2	42.85	43.90	0	25,760	0.00%
2022/01/26	10	41.65	12	41.62	41.60	-2	25,716	-0.01%
2022/01/24	16	42.93	16	43.05	42.80	0	26,203	0.00%
2022/01/20	0	0.00	63	44.78	44.45	-63	26,539	-0.24%
2022/01/19	2	45.00	2	45.00	44.80	0	27,174	0.00%
2022/01/17	0	0.00	4	45.39	45.60	-4	27,640	-0.01%
2022/01/14	12	44.82	5	44.89	44.15	7	27,650	0.03%
2022/01/13	115	45.16	3	45.58	45.65	112	27,830	0.40%	大買/鉅額交易
2022/01/12	5	46.40	10	46.73	46.00	-5	28,004	-0.02%
2022/01/11	24	47.62	13	47.15	46.50	11	27,968	0.04%
2022/01/10	29	48.92	0	0.00	48.70	29	27,612	0.11%
2022/01/07	4	47.75	3	48.32	47.75	1	27,341	0.00%
2022/01/05	7	50.47	4	51.08	50.40	3	26,623	0.01%
2022/01/04	14	50.84	10	51.07	52.10	4	26,245	0.02%
2022/01/03	70	49.88	104	50.46	50.70	-34	25,790	-0.13%	大賣/
2021/12/30	113	51.78	80	51.91	50.30	33	25,335	0.13%	大買/
2021/12/29	11	50.23	11	50.59	50.60	0	24,493	0.00%
2021/12/28	23	50.24	64	50.33	50.00	-41	24,195	-0.17%
2021/12/27	17	50.72	72	51.36	51.70	-55	23,728	-0.23%
2021/12/24	21	50.41	27	50.15	49.40	-6	22,652	-0.03%
2021/12/23	68	50.17	62.2	50.23	49.90	5.8	21,538	0.03%
2021/12/22	56	44.62	57.1	45.46	47.35	-1.1	18,101	-0.01%
2021/12/21	133	43.25	3	43.13	43.05	130	17,170	0.76%	大買/鉅額交易
2021/12/20	88	45.13	88	45.08	45.15	0	16,748	0.00%
2021/12/17	3.1	45.66	6	45.76	45.40	-3	16,239	-0.02%
2021/12/16	2.1	46.32	15.2	46.29	46.25	-13.1	15,573	-0.08%
2021/12/15	11	43.65	25.2	43.49	43.80	-14.2	13,999	-0.10%
2021/12/14	7	40.40	5	40.50	40.80	2	12,584	0.02%
2021/12/13	110	39.93	200	40.81	42.25	-90	11,852	-0.76%	大買/大賣/
2021/12/10	19	39.76	12	40.20	38.45	7	10,891	0.06%
2021/12/09	2	38.58	0	0.00	38.30	2	10,460	0.02%
2021/12/08	6	38.56	3	39.23	38.20	3	10,373	0.03%
2021/12/07	73	39.21	31	39.18	39.10	42	10,132	0.41%
2021/12/06	0	0.00	4	37.26	37.20	-4	9,605	-0.04%
2021/12/01	0	0.00	2	35.70	36.45	-2	9,665	-0.02%
2021/11/29	0	0.00	1	35.70	35.45	-1	9,748	-0.01%
2021/11/26	2	36.10	0	0.00	35.75	2	9,817	0.02%
2021/11/25	16	37.22	0	0.00	37.10	16	9,738	0.16%
2021/11/24	0	0.00	20	38.19	38.05	-20	9,614	-0.21%
2021/11/23	21	37.00	21	38.25	36.85	0	9,542	0.00%
2021/11/22	1	37.75	0	0.00	37.70	1	9,567	0.01%
2021/11/19	10	37.05	10	38.20	37.35	0	9,684	0.00%
2021/11/18	5	37.85	0	0.00	37.55	5	9,701	0.05%
2021/11/17	0	0.00	1	37.95	37.15	-1	9,687	-0.01%
2021/11/16	3	37.97	0.1	37.80	37.30	2.9	9,737	0.03%
2021/11/15	0	0.00	6	38.33	38.40	-6	9,596	-0.06%
2021/11/11	7	38.10	5	36.84	36.55	2	9,519	0.02%
2021/11/10	24	37.97	19	37.63	37.30	5	9,529	0.05%
2021/11/09	12	37.45	21	37.42	37.70	-9	9,481	-0.09%
2021/11/08	6	34.98	5	35.50	35.50	1	9,209	0.01%
2021/11/03	0	0.00	1	35.95	35.20	-1	9,455	-0.01%
2021/11/02	245	38.29	241	38.09	35.45	4	9,494	0.04%	大買/大賣/
2021/11/01	27	37.03	28	37.10	36.80	-1	9,020	-0.01%
2021/10/29	38	37.03	34	37.41	36.80	4	8,881	0.05%
2021/10/28	87	37.27	85	37.26	36.30	2	8,571	0.02%
2021/10/27	20	37.23	10	36.74	36.30	10	8,202	0.12%
2021/10/26	86	36.42	92	36.51	37.25	-6	7,558	-0.08%
2021/10/25	1	33.90	0	0.00	33.90	1	7,035	0.01%
2021/10/22	12	35.11	10	35.00	34.80	2	7,167	0.03%
2021/10/21	6	35.52	7	35.21	35.30	-1	7,157	-0.01%
2021/10/20	0	0.00	34	34.84	35.30	-34	7,123	-0.48%
2021/10/19	53	32.99	55	33.06	33.00	-2	6,882	-0.03%
2021/10/18	10	31.90	12	32.13	32.20	-2	6,882	-0.03%
2021/10/15	20	31.28	22	31.64	31.85	-2	7,015	-0.03%
2021/10/14	10	30.40	12	30.83	30.85	-2	7,241	-0.03%
2021/10/08	19	32.22	23	31.67	31.30	-4	7,645	-0.05%
2021/10/07	22	31.04	23	31.51	31.65	-1	7,809	-0.01%
2021/10/06	40	30.83	42	30.91	30.55	-2	8,574	-0.02%
2021/10/05	10	28.64	15	29.92	30.60	-5	9,372	-0.05%
2021/10/04	4	29.53	1	29.50	29.00	3	9,871	0.03%
2021/10/01	4	30.58	0	0.00	30.45	4	10,423	0.04%
2021/09/30	0	0.00	2	32.25	32.15	-2	11,451	-0.02%
2021/09/29	4	31.38	2	31.30	31.30	2	11,934	0.02%
2021/09/28	20	33.07	16	32.39	32.35	4	12,399	0.03%
2021/09/27	4	33.30	1	33.65	33.25	3	12,598	0.02%
2021/09/24	0	0.00	2	32.85	32.70	-2	12,832	-0.02%
2021/09/23	0	0.00	2	32.50	32.05	-2	13,219	-0.02%
2021/09/22	1	31.55	2	31.45	31.50	-1	13,700	-0.01%
2021/09/17	1	32.35	0	0.00	32.35	1	15,407	0.01%
2021/09/16	1	32.85	1	33.35	32.65	0	15,957	0.00%
2021/09/14	1	32.70	0	0.00	32.15	1	16,573	0.01%
2021/09/13	2	32.65	0	0.00	32.65	2	16,735	0.01%
2021/09/10	20	32.60	6	32.85	32.85	14	16,909	0.08%
2021/09/09	0	0.00	1	32.45	33.00	-1	17,150	-0.01%
2021/09/08	6	32.28	2	32.45	32.05	4	17,334	0.02%
2021/09/07	15	32.84	6	33.12	33.45	9	17,836	0.05%
2021/09/06	21	33.95	4	33.71	33.45	17	18,298	0.09%
2021/09/03	12	34.95	12	34.92	34.90	0	18,328	0.00%
2021/09/02	5	35.03	4	35.03	34.45	1	18,386	0.01%
2021/09/01	4	36.08	1	36.00	35.80	3	18,456	0.02%
2021/08/31	1	36.05	0	0.00	35.95	1	18,438	0.01%
2021/08/30	0	0.00	1	36.20	35.90	-1	18,637	-0.01%
2021/08/27	5	36.35	5	35.65	35.65	0	18,817	0.00%
2021/08/26	22	36.48	19	36.69	36.85	3	19,040	0.02%
2021/08/25	0	0.00	10	36.25	36.10	-10	19,122	-0.05%
2021/08/24	6	34.44	2	36.40	34.25	4	19,301	0.02%
2021/08/23	2	34.40	13	34.60	34.90	-11	19,627	-0.06%
2021/08/20	11	33.93	15	33.87	34.05	-4	19,925	-0.02%
2021/08/19	11	33.50	0	0.00	32.50	11	20,009	0.05%
2021/08/18	9	31.96	10	31.98	34.45	-1	20,301	0.00%
2021/08/17	7	33.82	1	33.50	31.80	6	20,427	0.03%
2021/08/16	2	34.25	3	34.60	34.10	-1	20,432	0.00%
2021/08/13	10	36.36	0	0.00	35.80	10	20,452	0.05%
2021/08/12	1	38.30	0	0.00	38.25	1	20,523	0.00%
2021/08/11	2	38.00	9	38.36	38.95	-7	20,594	-0.03%
2021/08/10	6	38.18	6	38.25	37.65	0	20,667	0.00%
2021/08/09	2	37.05	4	37.86	37.05	-2	20,854	-0.01%
2021/08/06	1	36.70	7	37.54	37.60	-6	21,081	-0.03%
2021/08/05	13	36.71	15	36.76	36.60	-2	21,273	-0.01%
2021/08/04	6	37.73	0	0.00	37.45	6	21,764	0.03%
2021/08/03	5	37.70	1	37.95	37.65	4	22,054	0.02%
2021/08/02	1	37.90	2	37.78	38.00	-1	22,273	0.00%
2021/07/30	3	38.52	0	0.00	37.90	3	22,477	0.01%
2021/07/29	1	37.90	0	0.00	38.40	1	22,689	0.00%
2021/07/28	4	36.84	4	38.48	38.10	0	22,900	0.00%
2021/07/27	1	39.75	3	41.30	39.65	-2	23,195	-0.01%
2021/07/26	167	41.45	172.2	41.55	41.60	-5.2	23,492	-0.02%	大買/大賣/
2021/07/23	4	39.89	4	40.04	40.05	0	24,314	0.00%
2021/07/22	12	39.62	1	39.70	38.90	11	24,927	0.04%
2021/07/21	1	37.40	4	38.63	37.75	-3	25,844	-0.01%
2021/07/20	6	38.06	1	38.95	37.75	5	25,772	0.02%
2021/07/19	3	40.23	1	40.25	39.80	2	25,664	0.01%
2021/07/16	77	41.47	80	41.64	40.50	-3	25,559	-0.01%
2021/07/15	33	40.97	33	41.13	40.90	0	25,443	0.00%
2021/07/14	3	40.42	8	40.51	40.45	-5	25,327	-0.02%
2021/07/13	9	42.65	21	44.13	41.35	-12	25,095	-0.05%
2021/07/12	18.1	42.71	66	42.52	43.15	-48	24,316	-0.20%
2021/07/09	17	42.06	10	42.09	41.20	7	23,498	0.03%
2021/07/08	35	41.02	16	42.03	42.40	19	22,982	0.08%
2021/07/07	77	42.18	20	41.58	40.80	57	22,452	0.25%
2021/07/06	20	42.30	17.1	42.73	43.00	2.9	21,586	0.01%
2021/07/05	11	38.65	23	39.61	39.10	-12	21,259	-0.06%
2021/07/02	249.1	37.73	251	37.89	37.60	-2	21,926	-0.01%	大買/大賣/
2021/07/01	13	36.86	0	0.00	36.90	13	21,974	0.06%
2021/06/30	1	38.70	7	38.59	38.15	-6	21,976	-0.03%
2021/06/29	10	38.24	14	38.73	37.25	-4	21,852	-0.02%
2021/06/28	92.3	40.52	97	40.71	39.75	-4.7	21,547	-0.02%
2021/06/25	43	39.31	53	39.18	39.80	-10	20,099	-0.05%
2021/06/24	18	36.11	13	36.29	36.20	5	19,674	0.03%
2021/06/23	193	33.98	200	34.23	35.80	-7	19,435	-0.04%	大買/大賣/
2021/06/22	6	33.73	1	34.25	33.40	5	19,356	0.03%
2021/06/21	22	34.46	0	0.00	34.05	22	19,369	0.11%
2021/06/18	13	35.93	1	36.80	35.85	12	19,561	0.06%
2021/06/17	1	35.15	5	36.05	36.30	-4	21,100	-0.02%
2021/06/16	6	36.54	3	36.77	35.25	3	22,480	0.01%
2021/06/15	1	36.00	25	36.31	36.55	-24	23,594	-0.10%
2021/06/11	3	33.22	0	0.00	33.25	3	24,009	0.01%
2021/06/10	1	33.20	4	33.43	33.20	-3	24,903	-0.01%
2021/06/09	3	33.42	0	0.00	33.25	3	25,010	0.01%
2021/06/08	3	34.27	5	34.64	34.75	-2	24,966	-0.01%
2021/06/07	3	34.20	17	34.98	34.30	-14	24,939	-0.06%
2021/06/04	1	36.65	1.2	36.76	36.10	-0.2	24,757	0.00%
2021/06/03	5.1	36.47	11	36.69	36.20	-5.9	24,630	-0.02%
2021/06/02	7	36.09	4	36.14	35.40	3	24,417	0.01%
2021/06/01	5	36.40	5	36.52	36.70	0	24,292	0.00%
2021/05/31	12.1	36.41	11.2	36.69	36.40	0.9	24,079	0.00%
2021/05/28	8	32.07	12	32.53	33.80	-4	24,205	-0.02%
2021/05/27	5	31.10	5	31.65	30.75	0	24,751	0.00%
2021/05/26	5	30.29	0	0.00	30.40	5	24,713	0.02%
2021/05/21	2	27.60	3	27.87	27.90	-1	24,179	0.00%
2021/05/20	50	28.25	50	28.70	26.65	0	24,303	0.00%
2021/05/19	1.2	27.61	10	27.90	27.65	-8.8	24,174	-0.04%
2021/05/18	14.7	27.43	4	27.73	28.15	10.7	24,050	0.04%
2021/05/17	1	25.60	0	0.00	25.60	1	23,768	0.00%
2021/05/14	3	28.78	1	29.75	28.40	2	23,502	0.01%
2021/05/13	2	30.38	1	30.05	29.85	1	23,224	0.00%
2021/05/12	3	30.92	3	30.28	30.40	0	22,926	0.00%
2021/05/11	8	32.64	3	32.67	32.10	5	22,378	0.02%
2021/05/10	1	35.41	1	36.65	35.30	0	22,094	0.00%
2021/05/07	264.1	35.23	260	35.37	36.95	4.1	21,966	0.02%	大買/大賣/
2021/05/06	33	34.61	18	33.98	34.30	15	21,867	0.07%
2021/05/05	4.1	36.09	1	36.35	34.45	3.1	21,673	0.01%
2021/05/04	6	35.98	0	0.00	36.10	6	21,592	0.03%
2021/05/03	32.1	39.98	32	40.63	38.70	0.1	21,235	0.00%
2021/04/29	37	45.66	27	46.48	42.95	10	20,791	0.05%
2021/04/28	8	43.61	15.2	43.91	45.10	-7.2	19,829	-0.04%
2021/04/27	27	41.62	14	42.83	41.00	13	19,229	0.07%
2021/04/23	0	0.00	2	35.90	36.30	-2	18,508	-0.01%
2021/04/22	3	35.30	3	33.47	33.00	0	18,616	0.00%
2021/04/21	0	0.00	1	34.05	34.40	-1	18,814	-0.01%
2021/04/19	2	37.40	0	0.00	34.50	2	19,413	0.01%
2021/04/16	2	36.10	2	36.25	36.40	0	20,088	0.00%
2021/04/15	0	0.00	3	35.70	35.70	-3	20,268	-0.01%
2021/04/13	2	38.40	2	37.00	37.00	0	20,488	0.00%
2021/04/12	0	0.00	3	35.33	38.00	-3	20,566	-0.01%
2021/04/09	0	0.00	5	38.90	37.80	-5	20,758	-0.02%
2021/04/08	23	41.91	42	41.93	41.95	-19	20,895	-0.09%
2021/04/07	3	38.80	2.3	38.13	38.90	0.7	19,783	0.00%
2021/04/06	1	34.70	32	34.85	35.40	-31	19,602	-0.16%
2021/04/01	22	32.12	3	30.43	32.20	19	19,483	0.10%
2021/03/31	24	29.03	1	29.30	29.30	23	19,341	0.12%
2021/03/30	1	29.00	9	28.96	29.30	-8	19,307	-0.04%
2021/03/29	10	26.28	3	26.80	26.95	7	19,141	0.04%
2021/03/25	5	26.02	2	26.80	25.75	3	19,364	0.02%
2021/03/24	6	24.60	40	24.00	25.30	-34	20,185	-0.17%
2021/03/23	1	23.90	18	24.30	24.45	-17	20,830	-0.08%
2021/03/22	31	26.98	25	26.44	26.00	6	20,580	0.03%
2021/03/19	50	24.63	19	24.58	25.55	31	19,048	0.16%
2021/03/18	23	22.23	20.1	22.96	23.25	3	17,938	0.02%
2021/03/17	1	20.05	13	20.77	21.15	-12	16,444	-0.07%
2021/03/16	32	20.05	20	19.52	19.25	12	15,750	0.08%
2021/03/15	1	18.55	0	0.00	18.50	1	14,969	0.01%
2021/03/12	1	17.70	3	17.80	17.90	-2	15,063	-0.01%
2021/03/11	8.1	17.60	6	17.43	17.70	2.1	15,623	0.01%
2021/03/10	0	0.00	3	17.10	17.00	-3	15,916	-0.02%
2021/03/09	1	16.95	4	16.40	17.10	-3	16,439	-0.02%
2021/03/08	6	16.82	1	17.15	16.80	5	17,152	0.03%
2021/03/05	10	17.50	10	17.45	17.30	0	17,645	0.00%
2021/03/04	24	17.30	22	17.48	17.35	2	17,670	0.01%
2021/03/03	20	18.13	13	18.53	17.80	7	17,605	0.04%
2021/03/02	7	19.47	12	19.36	19.45	-5	17,445	-0.03%
2021/02/26	1	17.90	2.2	17.84	17.85	-1.2	16,612	-0.01%
2021/02/23	2	17.73	0	0.00	17.50	2	16,298	0.01%
2021/02/22	5	17.91	17	17.83	17.70	-12	16,355	-0.07%
2021/02/17	3	16.20	1	16.60	16.60	2	15,983	0.01%
2021/02/03	501	16.39	501	16.41	16.10	0	16,018	0.00%	大買/大賣/
2021/02/01	0	0.00	2	16.38	16.20	-2	16,069	-0.01%
2021/01/29	1	16.60	0	0.00	16.50	1	16,124	0.01%
2021/01/28	10	17.10	5	17.11	17.05	5	16,239	0.03%
2021/01/27	11	16.48	21	16.52	16.65	-10	16,178	-0.06%
2021/01/26	5	16.55	0	0.00	16.25	5	16,403	0.03%
2021/01/25	46	15.94	46	16.12	15.95	0	16,194	0.00%
2021/01/22	15	16.05	15	15.95	15.95	0	16,058	0.00%
2021/01/21	181	16.85	180	16.93	15.90	1	16,017	0.01%	大買/大賣/
2021/01/20	5	17.10	4	16.56	16.40	1	15,875	0.01%
2021/01/19	15	17.46	7	17.26	17.55	8	15,684	0.05%
2021/01/18	1	17.10	0	0.00	17.20	1	15,497	0.01%
2021/01/15	4	17.70	0	0.00	17.80	4	15,367	0.03%
2021/01/14	2	17.88	3	17.85	18.25	-1	15,141	-0.01%
2021/01/13	5	17.55	5	17.85	17.45	0	14,972	0.00%
2021/01/12	8	17.53	4	17.95	17.10	4	14,844	0.03%
2021/01/11	13	17.85	21	17.61	18.25	-8	14,511	-0.06%
2021/01/08	0	0.00	2	16.95	16.75	-2	14,277	-0.01%
2021/01/07	3	16.70	5	16.45	16.70	-2	14,733	-0.01%
2021/01/05	5	16.60	5	16.80	16.55	0	14,508	0.00%
2021/01/04	3	16.50	5	17.30	16.95	-2	14,338	-0.01%
2020/12/31	5	16.70	11	16.53	16.30	-6	13,928	-0.04%
2020/12/30	193	16.24	196	16.33	16.15	-3	13,640	-0.02%	大買/大賣/
2020/12/29	3	16.28	0	0.00	16.15	3	13,589	0.02%
2020/12/28	2	16.13	1	16.45	16.15	1	13,565	0.01%
2020/12/24	132	16.00	131	16.07	16.30	1	13,307	0.01%	大買/大賣/
2020/12/23	269	16.02	270	16.02	15.85	-1	13,152	-0.01%	大買/大賣/
2020/12/22	1	15.70	2	16.00	15.70	-1	13,100	-0.01%
2020/12/21	5	16.67	0	0.00	16.55	5	12,998	0.04%
2020/12/18	13	17.27	10	17.40	16.70	3	13,098	0.02%
2020/12/17	12	16.72	17	16.79	17.35	-5	12,820	-0.04%
2020/12/15	3	15.77	3	15.82	15.80	0	12,475	0.00%
2020/12/14	30	16.15	30	16.16	16.20	0	12,329	0.00%
2020/12/10	2	15.68	0	0.00	15.45	2	11,707	0.02%
2020/12/09	2	15.55	0	0.00	15.35	2	11,550	0.02%
2020/12/08	2	15.95	23	15.88	15.80	-21	11,360	-0.18%
2020/12/07	8	15.90	1	16.20	16.00	7	11,045	0.06%
2020/12/04	12	15.40	2	15.50	15.50	10	10,384	0.10%
2020/12/03	28	15.63	6	15.67	15.15	22	10,014	0.22%
2020/12/02	32	14.50	30	14.64	14.60	2	9,500	0.02%
2020/12/01	12	14.09	21	14.10	14.20	-9	8,759	-0.10%
2020/11/27	0	0.00	3	12.40	12.60	-3	8,177	-0.04%
2020/11/26	5	12.51	9	12.51	12.35	-4	8,290	-0.05%
2020/11/25	5	12.40	5	12.48	12.00	0	7,863	0.00%
2020/11/24	2	11.95	22	11.99	11.90	-20	7,777	-0.26%
2020/11/23	2	11.90	0	0.00	11.90	2	7,737	0.03%
2020/11/20	1	11.90	0	0.00	11.85	1	7,713	0.01%
2020/11/19	7	11.94	11	11.86	11.95	-4	7,714	-0.05%
2020/11/18	5	11.50	0	0.00	11.50	5	7,661	0.07%
2020/11/16	0	0.00	3	11.45	11.35	-3	7,756	-0.04%
2020/11/13	2	11.15	2	11.40	11.40	0	7,779	0.00%
2020/11/12	6	11.58	6	11.20	11.40	0	7,793	0.00%
2020/11/11	6	11.70	6	11.92	12.00	0	7,663	0.00%
2020/11/10	7	11.87	7	11.60	11.60	0	7,638	0.00%
2020/11/09	3	12.05	4	11.96	11.95	-1	7,582	-0.01%
2020/11/06	8	12.27	8	12.15	12.15	0	7,633	0.00%
2020/11/05	50	12.43	58	12.45	12.40	-8	7,524	-0.11%
2020/11/04	32	12.10	43	12.21	12.15	-11	7,283	-0.15%
2020/11/03	45	12.48	25	12.23	12.05	20	7,167	0.28%
2020/10/30	2	11.75	3	11.70	11.70	-1	6,847	-0.01%
2020/10/29	3	11.55	6	11.93	11.90	-3	6,819	-0.04%
2020/10/28	7	11.74	4	11.65	11.55	3	6,764	0.04%
2020/10/26	0	0.00	7	12.26	11.95	-7	6,669	-0.10%
2020/10/21	8	12.04	1	12.00	12.05	7	6,496	0.11%
2020/10/20	1	11.90	1	12.10	12.20	0	6,428	0.00%
2020/10/16	36	12.25	1	12.05	11.50	35	6,182	0.57%
2020/10/15	4	12.13	89	12.22	12.40	-85	5,884	-1.44%
2020/10/14	2	11.20	2	11.15	11.30	0	5,207	0.00%
2020/10/12	0	0.00	8	10.42	10.40	-8	5,080	-0.16%
2020/10/06	1	10.35	0	0.00	10.40	1	5,482	0.02%
2020/10/05	50	10.23	50	10.30	10.40	0	5,580	0.00%
2020/09/30	0	0.00	3	10.05	10.05	-3	5,524	-0.05%
2020/09/28	1	9.88	0	0.00	10.20	1	5,547	0.02%
2020/09/25	1	9.89	0	0.00	9.73	1	5,558	0.02%
2020/09/24	1	10.05	0	0.00	9.90	1	5,572	0.02%
2020/09/23	37	11.26	2	10.78	10.50	35	5,481	0.64%
2020/09/22	62	12.08	37	11.80	11.50	25	5,275	0.47%
2020/09/21	7	11.90	11	11.87	12.00	-4	4,595	-0.09%
2020/09/18	0	0.00	50.4	10.80	10.95	-50.4	4,053	-1.24%
2020/09/17	6	10.67	1	10.40	10.50	5	3,951	0.13%
2020/09/16	2	10.40	0	0.00	10.40	2	3,812	0.05%
2020/09/15	0	0.00	1	10.15	10.15	-1	3,766	-0.03%
2020/09/14	0	0.00	49	10.15	10.10	-49	3,746	-1.31%
2020/09/11	3	9.77	1	9.90	9.75	2	3,660	0.05%
2020/09/08	20	10.07	0	0.00	10.00	20	3,600	0.56%
2020/09/04	38	10.13	38	10.23	10.15	0	3,526	0.00%
2020/09/03	0	0.00	2	10.05	10.10	-2	3,464	-0.06%
2020/09/01	6	10.37	4	10.29	10.35	2	3,458	0.06%
2020/08/31	5	9.60	1	9.78	9.74	4	3,241	0.12%
2020/08/28	3	9.64	0	0.00	9.61	3	3,232	0.09%
2020/08/27	1	9.57	0	0.00	9.52	1	3,220	0.03%
2020/08/25	21	9.70	0	0.00	9.68	21	3,253	0.65%
2020/08/24	0	0.00	7	9.81	9.75	-7	3,292	-0.21%
2020/08/21	0	0.00	14	9.58	9.86	-14	3,349	-0.42%
2020/08/20	12	9.00	1	9.30	9.03	11	3,197	0.34%
2020/08/18	1	9.68	0	0.00	9.59	1	3,095	0.03%
2020/08/14	2	9.37	2	9.36	9.32	0	3,027	0.00%
2020/08/13	0	0.00	1	9.45	9.26	-1	3,027	-0.03%
2020/08/12	9	9.52	8	9.45	9.47	1	2,993	0.03%
2020/08/06	1	9.12	0	0.00	9.13	1	2,864	0.03%
2020/08/03	0	0.00	1	9.03	8.98	-1	2,838	-0.04%
2020/07/28	2	8.80	0	0.00	8.47	2	2,838	0.07%
2020/07/24	2	9.24	0	0.00	8.95	2	2,825	0.07%
2020/07/23	0	0.00	6	9.31	9.28	-6	2,798	-0.21%
2020/07/22	5	9.28	0	0.00	9.35	5	2,797	0.18%
2020/07/21	0	0.00	1	9.32	9.20	-1	2,765	-0.04%
2020/07/17	0	0.00	2	9.10	9.01	-2	2,529	-0.08%
2020/07/14	1	9.95	1	9.54	9.51	0	2,461	0.00%
2020/07/13	0	0.00	4.7	10.00	10.00	-4.7	2,334	-0.20%
2020/07/07	0	0.00	2	9.23	9.26	-2	1,865	-0.11%
2020/07/02	0	0.00	1	9.17	9.23	-1	1,668	-0.06%
2020/07/01	6	8.50	1	8.74	9.10	5	1,598	0.31%
2020/06/30	0	0.00	1	8.63	8.63	-1	1,448	-0.07%
2020/06/19	0	0.00	6	8.05	8.03	-6	1,321	-0.45%
2020/06/12	0	0.00	10	7.82	7.80	-10	1,365	-0.73%
2020/06/09	10	8.38	0	0.00	8.19	10	1,376	0.73%
2020/06/08	6	8.17	6	8.50	8.54	0	1,319	0.00%
2020/05/28	0	0.00	10	7.53	7.86	-10	1,033	-0.97%
2020/05/15	0	0.00	5	6.75	6.74	-5	817	-0.61%
2020/05/13	5	7.00	0	0.00	7.09	5	804	0.62%
2020/04/30	10	7.30	0	0.00	7.35	10	746	1.34%
2020/04/14	0.3	6.50	0	0.00	6.53	0.3	792	0.04%
2020/04/10	8	6.38	0	0.00	6.38	8	802	1.00%
2020/03/27	0	0.00	2	5.86	5.82	-2	913	-0.22%
2020/03/25	0	0.00	7.3	5.79	5.76	-7.3	1,015	-0.72%
2020/03/24	113	5.33	113	5.40	5.42	0	1,009	0.00%	大買/大賣/
2020/03/20	3	5.42	0	0.00	5.36	3	1,033	0.29%
2020/03/19	0	0.00	3	5.21	5.04	-3	1,011	-0.30%
2020/03/18	1	5.55	0	0.00	5.59	1	983	0.10%
2020/03/17	2	5.74	0	0.00	5.68	2	985	0.20%
2020/02/26	0	0.00	5	8.40	8.40	-5	1,286	-0.39%
2020/02/19	0	0.00	8	8.68	8.69	-8	1,295	-0.62%
2020/02/14	0	0.00	5	8.50	8.49	-5	1,317	-0.38%
2020/01/15	10	9.74	0	0.00	9.84	10	1,273	0.78%
2020/01/08	0	0.00	0.2	9.57	9.62	-0.2	1,176	-0.02%
2020/01/06	0	0.00	10	9.83	9.76	-10	1,147	-0.87%
2019/12/30	0	0.00	1	10.25	10.30	-1	1,094	-0.09%
2019/12/26	0	0.00	5	10.25	10.25	-5	1,063	-0.47%
2019/12/05	5	10.20	0	0.00	9.98	5	820	0.61%
2019/11/28	10	9.80	0	0.00	9.65	10	654	1.53%
2019/11/05	0	0.00	2	8.67	8.72	-2	488	-0.41%
2019/10/14	0	0.00	5	8.57	8.57	-5	521	-0.96%
2019/08/26	0	0.00	1	8.78	8.74	-1	518	-0.19%
2019/08/19	0	0.00	3	8.41	8.71	-3	493	-0.61%
2019/08/12	0	0.00	3	8.23	8.21	-3	474	-0.63%
2019/08/08	0	0.00	2	8.22	8.20	-2	480	-0.42%
2019/05/17	0	0.00	3	9.14	8.93	-3	1,863	-0.16%
2019/05/14	0	0.00	3	9.00	9.24	-3	1,864	-0.16%
2019/05/06	3	10.05	0	0.00	10.05	3	1,866	0.16%
2019/04/16	113	11.05	118	11.12	11.05	-5	1,916	-0.26%	大買/大賣/
2019/04/11	5	10.70	0	0.00	10.70	5	1,867	0.27%
2019/03/27	0	0.00	1	10.50	10.50	-1	1,882	-0.05%
2019/03/19	0	0.00	1	10.85	10.85	-1	2,024	-0.05%
2019/03/15	6	11.65	6	10.90	11.05	0	2,071	0.00%
2019/03/12	3	12.20	0	0.00	11.80	3	1,863	0.16%
2019/03/04	1	11.30	0	0.00	11.25	1	1,493	0.07%
2019/02/26	0	0.00	1	10.70	10.65	-1	1,372	-0.07%
2018/12/12	0	0.00	10	10.65	10.70	-10	1,017	-0.98%
2018/12/05	0	0.00	5	10.75	11.05	-5	858	-0.58%
2018/11/28	0	0.00	10	9.96	9.88	-10	843	-1.19%
2018/11/22	0	0.00	4	9.81	9.58	-4	836	-0.48%
2018/11/20	0	0.00	5	9.10	9.17	-5	788	-0.63%
2018/11/16	0	0.00	5	9.03	8.81	-5	863	-0.58%
2018/11/05	1	8.41	0	0.00	8.43	1	1,002	0.10%
2018/10/30	0	0.00	14	8.00	8.05	-14	1,041	-1.34%
2018/10/29	0	0.00	5	8.00	8.03	-5	1,038	-0.48%
2018/10/25	6	7.90	0	0.00	7.77	6	1,033	0.58%
2018/10/15	0	0.00	5	8.47	8.46	-5	1,035	-0.48%
2018/10/11	12	8.64	0	0.00	8.64	12	1,004	1.19%
2018/10/09	11	9.71	0	0.00	9.60	11	972	1.13%
2018/10/05	1	9.90	0	0.00	9.89	1	965	0.10%
2018/09/27	5	10.50	0	0.00	10.35	5	954	0.52%
2018/09/13	0	0.00	8	10.55	10.45	-8	1,054	-0.76%
2018/09/10	8	10.10	0	0.00	10.10	8	1,114	0.72%
2018/09/07	1	10.45	0	0.00	10.35	1	1,112	0.09%
2018/09/05	14	10.94	0	0.00	10.70	14	1,182	1.18%
2018/09/04	1	11.05	0	0.00	11.05	1	1,180	0.08%
2018/08/23	1	11.65	0	0.00	11.70	1	1,561	0.06%
2018/08/17	0	0.00	10	11.50	11.15	-10	1,529	-0.65%
2018/08/15	0	0.00	11	10.95	11.05	-11	1,490	-0.74%
2018/08/13	12	10.50	0	0.00	10.50	12	1,501	0.80%
2018/08/10	0	0.00	2	11.25	11.10	-2	1,486	-0.13%
2018/08/09	1	11.05	11	11.10	11.30	-10	1,473	-0.68%
2018/08/02	0.2	10.80	0	0.00	10.75	0.2	1,549	0.01%
2018/08/01	0	0.00	5	10.80	10.80	-5	1,548	-0.32%
2018/07/25	5	10.50	0	0.00	10.55	5	1,545	0.32%
2018/07/20	1	10.75	0	0.00	10.90	1	1,578	0.06%
2018/07/18	0	0.00	1	10.60	10.60	-1	1,580	-0.06%
2018/07/17	1	10.40	0	0.00	10.40	1	1,582	0.06%
2018/07/05	0	0.00	10	10.50	10.20	-10	1,703	-0.59%
2018/07/03	20	11.08	0	0.00	10.70	20	1,726	1.16%
2018/06/25	0	0.00	5	11.50	11.50	-5	1,741	-0.29%
2018/06/20	5	11.15	0	0.00	11.00	5	1,721	0.29%
2018/06/19	20	11.53	21	11.59	11.20	-1	1,721	-0.06%
2018/06/15	10	11.45	0	0.00	11.40	10	1,701	0.59%
2018/06/13	0	0.00	1	11.65	11.55	-1	1,709	-0.06%
2018/06/11	0	0.00	8	11.52	11.45	-8	1,621	-0.49%
2018/06/08	6	11.49	0	0.00	11.45	6	1,541	0.39%
2018/06/07	33	11.33	60	11.56	11.75	-27	1,481	-1.82%
2018/06/06	0	0.00	2	10.70	10.70	-2	1,304	-0.15%
2018/06/05	0	0.00	5	10.50	10.45	-5	1,300	-0.38%
2018/06/01	0	0.00	35	10.33	10.60	-35	1,363	-2.57%
2018/05/30	10	10.03	0	0.00	10.05	10	1,328	0.75%
2018/05/29	0	0.00	2	10.25	10.25	-2	1,324	-0.15%
2018/05/28	0	0.00	8	10.29	10.20	-8	1,324	-0.60%
2018/05/25	5	10.00	0	0.00	10.00	5	1,311	0.38%
2018/05/21	5	10.00	0	0.00	10.15	5	1,408	0.35%
2018/05/16	25	9.69	0	0.00	9.60	25	1,411	1.77%
2018/05/09	5	10.85	0	0.00	10.75	5	1,406	0.36%
2018/05/03	0	0.00	2	10.80	10.65	-2	1,463	-0.14%
2018/04/24	5	10.70	0	0.00	10.70	5	1,547	0.32%
2018/04/20	5	11.40	0	0.00	11.35	5	1,553	0.32%
2018/04/17	7	11.45	0	0.00	11.30	7	1,626	0.43%
2018/04/12	1	12.45	0	0.00	12.00	1	1,740	0.06%
2018/04/11	6	12.40	6	12.47	12.20	0	1,777	0.00%
2018/04/09	0	0.00	1	12.00	12.00	-1	1,872	-0.05%
2018/04/03	1	11.75	0	0.00	11.80	1	1,905	0.05%
2018/04/02	0	0.00	5	12.10	11.85	-5	1,932	-0.26%
2018/03/26	0	0.00	5	11.75	11.75	-5	2,578	-0.19%
2018/03/23	5	11.40	0	0.00	11.65	5	2,675	0.19%
2018/03/22	15	12.00	1	12.10	11.85	14	2,722	0.51%
2018/03/08	0	0.00	7	12.90	13.10	-7	3,355	-0.21%
2018/03/07	5	12.80	5	12.80	12.75	0	3,312	0.00%
2018/02/26	0	0.00	5	13.15	13.25	-5	3,706	-0.13%
2018/02/23	5	12.55	0	0.00	12.80	5	3,688	0.14%
2018/02/06	5	11.70	0	0.00	11.85	5	3,663	0.14%
2018/02/02	1	13.30	0	0.00	13.30	1	3,622	0.03%
2018/01/30	0	0.00	10	13.20	13.20	-10	3,786	-0.26%
2018/01/29	5	13.05	2	13.15	13.05	3	3,769	0.08%
2018/01/23	2.2	13.34	0	0.00	13.25	2.2	3,914	0.06%
2018/01/19	2	13.63	1	13.65	13.50	1	3,934	0.03%
2018/01/16	0	0.00	5	13.60	13.60	-5	3,926	-0.13%
2018/01/12	1	13.65	3	13.70	13.65	-2	3,959	-0.05%
2018/01/11	2	13.50	0	0.00	13.60	2	3,957	0.05%
2018/01/10	3	13.60	5	13.60	13.45	-2	3,973	-0.05%
2018/01/04	0	0.00	6	14.43	14.60	-6	4,111	-0.15%
2018/01/03	0	0.00	2	14.10	14.10	-2	4,052	-0.05%
2018/01/02	2	14.20	0	0.00	14.25	2	4,014	0.05%