飛宏 (2457)-凱基-基隆券商分點個股進出

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

飛宏

(2457)

可現股當沖

股價
50.6
漲跌
▼0.4
漲幅
-0.78%
成交量
1,898張
產業
上市電子零組件類股
749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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/08	0.3	50.70	0	0.00	50.60	0.3	4,236	0.01%
2024/05/06	5	50.90	0	0.00	50.80	5	4,324	0.12%
2024/05/03	2	52.90	42	51.83	51.50	-40	4,331	-0.92%
2024/05/02	1	52.80	45	52.61	52.80	-44	4,380	-1.00%
2024/04/30	142	53.72	55	53.90	53.50	87	4,415	1.97%	大買/
2024/04/29	0	0.00	9	51.00	51.50	-9	4,310	-0.21%
2024/04/26	3	50.73	1	51.10	50.70	2	4,314	0.05%
2024/04/23	36	51.23	31	51.10	51.00	5	4,409	0.11%
2024/04/22	0	0.00	2	52.00	51.00	-2	4,457	-0.04%
2024/04/18	23	54.73	25	55.71	54.50	-2	4,481	-0.04%
2024/04/17	0	0.00	2	52.50	53.30	-2	4,357	-0.05%
2024/04/16	3.1	50.66	0	0.00	51.00	3.1	4,349	0.07%
2024/04/12	1	51.90	1	52.10	53.80	0	4,423	0.00%
2024/04/11	4	52.55	5	52.90	52.50	-1	4,364	-0.02%
2024/04/03	0	0.00	0.1	54.10	53.30	-0.1	4,456	0.00%
2024/04/02	2	54.30	0	0.00	54.30	2	4,476	0.04%
2024/04/01	0	0.00	15	54.59	54.60	-15	4,509	-0.33%
2024/03/29	0	0.00	4	53.30	53.30	-4	4,529	-0.09%
2024/03/28	2	53.15	0	0.00	53.00	2	4,526	0.04%
2024/03/27	2	53.30	2	53.70	53.30	0	4,531	0.00%
2024/03/26	1	54.60	0	0.00	53.30	1	4,547	0.02%
2024/03/22	4	54.80	0	0.00	54.30	4	4,573	0.09%
2024/03/21	2	53.80	0	0.00	53.80	2	4,558	0.04%
2024/03/20	1	53.00	0.1	53.10	53.00	0.9	4,653	0.02%
2024/03/19	0	54.60	0	0.00	54.30	0	4,634	0.00%
2024/03/18	0.3	54.10	0	0.00	54.40	0.3	4,682	0.01%
2024/03/15	0.3	54.90	0	0.00	55.00	0.3	4,699	0.01%
2024/03/13	2	55.50	0	0.00	55.00	2	4,833	0.04%
2024/03/11	1	55.50	0	0.00	56.30	1	4,964	0.02%
2024/03/08	7.2	56.53	2	56.80	55.90	5.2	5,023	0.10%
2024/03/07	3.1	58.31	4	58.83	58.00	-0.9	5,013	-0.02%
2024/03/06	0	0.00	50.1	60.42	60.10	-50.1	4,997	-1.00%
2024/03/05	2	60.00	32	60.28	60.00	-30	5,096	-0.59%
2024/03/04	120	61.65	49	61.40	60.60	71	5,211	1.36%	大買/
2024/03/01	16.3	60.58	1	60.30	60.30	15.3	5,228	0.29%
2024/02/29	2	60.40	1	61.10	61.30	1	5,690	0.02%
2024/02/27	17	60.57	0	0.00	60.20	17	6,506	0.26%
2024/02/26	3	61.47	1	61.20	61.20	2	6,952	0.03%
2024/02/23	4	60.85	1.1	61.12	59.70	2.9	6,907	0.04%
2024/02/22	0	61.60	3	61.43	61.30	-3	6,865	-0.04%
2024/02/21	4	61.65	0.6	61.60	61.50	3.4	6,858	0.05%
2024/02/20	19.1	62.18	12	62.03	61.80	7.1	6,946	0.10%
2024/02/19	165.1	61.10	152	62.73	62.30	13.1	6,809	0.19%	大買/大賣/
2024/02/16	0	0.00	5	58.60	58.70	-5	6,414	-0.08%
2024/02/15	2	56.30	0	0.00	56.20	2	6,380	0.03%
2024/02/05	2	55.75	1	56.10	56.10	1	6,399	0.02%
2024/02/01	0	0.00	2	56.40	57.20	-2	6,381	-0.03%
2024/01/31	2	57.45	0	0.00	57.00	2	6,377	0.03%
2024/01/30	2	58.10	0	0.00	57.80	2	6,392	0.03%
2024/01/25	3	58.57	6	58.40	58.00	-3	6,482	-0.05%
2024/01/24	0	0.00	4	58.48	58.60	-4	6,668	-0.06%
2024/01/23	0	0.00	2	57.75	57.30	-2	6,673	-0.03%
2024/01/22	0	0.00	2	56.50	57.00	-2	6,658	-0.03%
2024/01/18	0.1	55.00	1	54.80	56.00	-0.9	6,766	-0.01%
2024/01/17	26.5	56.65	9	55.50	55.30	17.5	6,908	0.25%
2024/01/16	2	58.70	0	0.00	57.60	2	7,033	0.03%
2024/01/12	1	57.80	0.5	57.10	56.90	0.5	7,196	0.01%
2024/01/11	6	56.97	0	0.00	57.10	6	7,181	0.08%
2024/01/10	1	55.80	0	0.00	55.00	1	7,209	0.01%
2024/01/05	0	0.00	2	59.00	58.30	-2	7,144	-0.03%
2024/01/02	1	59.70	0	0.00	59.30	1	7,150	0.01%
2023/12/28	0	0.00	5	59.00	59.00	-5	7,194	-0.07%
2023/12/27	1	58.50	1	58.40	58.40	0	7,222	0.00%
2023/12/26	1.9	57.68	0	0.00	59.00	1.9	7,298	0.03%
2023/12/22	1	57.00	0.5	57.00	56.40	0.5	7,282	0.01%
2023/12/21	2	56.90	0	0.00	56.60	2	7,287	0.03%
2023/12/20	0.1	57.57	0.3	58.50	57.80	-0.2	7,299	0.00%
2023/12/19	1.3	57.00	1	58.10	57.30	0.3	7,311	0.00%
2023/12/18	1	59.10	5	59.00	59.00	-4	7,300	-0.05%
2023/12/15	20	59.50	21	60.36	59.10	-1	7,317	-0.01%
2023/12/14	1.8	58.78	0	0.00	58.20	1.8	7,234	0.02%
2023/12/13	1.6	59.31	2.1	58.40	58.30	-0.5	7,219	-0.01%
2023/12/12	0.3	59.35	0.2	59.90	59.00	0.1	7,208	0.00%
2023/12/11	1	59.30	0	0.00	59.60	1	7,208	0.01%
2023/12/08	8	60.06	18	60.19	61.00	-10	7,155	-0.14%
2023/12/07	10	61.60	32	61.36	60.50	-22	7,155	-0.31%
2023/12/06	11	62.69	10	61.60	61.60	1	7,150	0.01%
2023/12/05	0	0.00	1	62.40	62.80	-1	7,114	-0.01%
2023/12/04	15	63.13	1	62.70	61.80	14	7,125	0.20%
2023/12/01	17.1	62.05	20	62.29	62.50	-3	7,404	-0.04%
2023/11/30	9	62.92	2	64.00	62.20	7	7,390	0.09%
2023/11/29	6.1	64.20	4	63.98	63.50	2.1	7,352	0.03%
2023/11/28	8	63.29	15	62.79	62.80	-7	7,299	-0.10%
2023/11/27	45	64.09	39	63.06	62.90	6	7,315	0.08%
2023/11/24	78.3	63.45	49	63.56	63.20	29.3	6,905	0.42%
2023/11/20	2	57.30	0	0.00	56.70	2	5,793	0.03%
2023/11/17	11	57.14	2	57.05	56.20	9	5,768	0.16%
2023/11/16	1.9	56.29	9	55.50	56.40	-7.1	5,691	-0.13%
2023/11/15	0.3	55.20	0	0.00	54.60	0.3	5,899	0.00%
2023/11/13	0	0.00	6	53.40	54.00	-6	6,271	-0.10%
2023/11/09	10	53.70	0	0.00	53.20	10	6,463	0.15%
2023/11/08	1	54.40	0	0.00	54.20	1	6,531	0.02%
2023/11/06	1	55.10	15	55.20	54.90	-14	6,783	-0.21%
2023/11/02	2	52.55	2	52.90	52.80	0	6,792	0.00%
2023/11/01	6	52.47	4	52.58	51.80	2	6,790	0.03%
2023/10/31	4	54.03	1	52.80	52.50	3	6,621	0.05%
2023/10/30	0	0.00	1	55.50	54.60	-1	6,706	-0.01%
2023/10/27	2	56.25	7	56.41	55.40	-5	6,836	-0.07%
2023/10/26	6	58.75	2	58.20	57.00	4	6,903	0.06%
2023/10/25	16	59.27	17	58.75	59.10	-1	6,979	-0.01%
2023/10/24	26	56.39	21	56.48	56.80	5	6,897	0.07%
2023/10/23	1	54.70	0	0.00	53.60	1	6,906	0.01%
2023/10/20	4	55.03	12.8	54.75	55.00	-8.8	6,885	-0.13%
2023/10/19	9	56.90	13	56.75	56.10	-4	7,039	-0.06%
2023/10/18	8	58.59	1	57.50	57.70	7	7,065	0.10%
2023/10/17	2	60.14	0	0.00	60.60	2	7,114	0.03%
2023/10/16	3	60.00	0	0.00	58.70	3	7,238	0.04%
2023/10/13	3	61.50	3	61.87	61.50	0	7,546	0.00%
2023/10/12	6	62.15	10	62.51	62.50	-4	8,089	-0.05%
2023/10/11	0	0.00	7	61.44	61.70	-7	8,216	-0.09%
2023/10/06	6	61.57	1	61.30	61.60	5	8,402	0.06%
2023/10/05	12	62.52	11	63.95	61.80	1	8,712	0.01%
2023/10/04	11	60.56	0	0.00	60.80	11	9,087	0.12%
2023/10/03	3	62.37	2	62.00	62.00	1	9,280	0.01%
2023/10/02	6	60.63	13.1	61.55	63.00	-7.1	9,528	-0.07%
2023/09/28	1	59.20	1	59.40	58.90	0	9,613	0.00%
2023/09/27	0	0.00	1	58.30	58.30	-1	9,991	-0.01%
2023/09/25	0.1	59.31	0	0.00	58.80	0.1	10,308	0.00%
2023/09/22	4	59.58	4	59.75	59.70	0	10,443	0.00%
2023/09/21	2	60.25	1	60.00	59.60	1	10,508	0.01%
2023/09/19	0	0.00	2	62.70	61.30	-2	10,873	-0.02%
2023/09/18	1	63.20	0	0.00	62.50	1	11,060	0.01%
2023/09/15	2	62.90	0	0.00	63.60	2	11,386	0.02%
2023/09/12	1	62.50	0	0.00	62.00	1	12,067	0.01%
2023/09/11	1	64.70	1	64.20	63.40	0	12,282	0.00%
2023/09/08	2.1	67.07	0	0.00	66.00	2.1	12,596	0.02%
2023/09/07	5	68.80	3	68.43	68.00	2	13,011	0.02%
2023/09/06	18	65.23	15	67.43	67.80	3	13,275	0.02%
2023/09/05	1	70.10	2	70.00	70.70	-1	13,234	-0.01%
2023/09/04	4	70.10	1	69.40	69.10	3	13,658	0.02%
2023/09/01	8	72.40	3	72.20	71.10	5	14,142	0.04%
2023/08/31	2	72.20	34	71.83	73.00	-32	14,509	-0.22%
2023/08/30	1	71.70	2	71.30	71.00	-1	15,025	-0.01%
2023/08/29	1	70.30	7	70.80	71.50	-6	16,015	-0.04%
2023/08/28	1	69.10	2	69.75	70.00	-1	17,175	-0.01%
2023/08/25	1	68.30	2	69.95	69.90	-1	18,143	-0.01%
2023/08/24	1	69.10	6	69.42	69.00	-5	18,544	-0.03%
2023/08/23	4	69.20	3	68.83	68.60	1	18,973	0.01%
2023/08/22	0	0.00	2	68.80	68.50	-2	19,242	-0.01%
2023/08/21	14	70.06	9	69.39	68.70	5	19,614	0.03%
2023/08/18	31.1	69.69	30	69.43	69.80	1.1	21,131	0.00%
2023/08/17	30	65.67	30	65.76	66.90	0	21,030	0.00%
2023/08/16	6	64.60	12	65.71	66.20	-6	21,193	-0.03%
2023/08/15	13	64.08	3	64.17	64.60	10	21,721	0.05%
2023/08/14	2	62.05	0	0.00	62.10	2	22,208	0.01%
2023/08/11	1.1	62.81	0	0.00	63.50	1.1	22,801	0.00%
2023/08/10	3	62.00	0	0.00	61.60	3	23,117	0.01%
2023/08/08	10	64.20	0	0.00	64.40	10	24,317	0.04%
2023/08/07	0	0.00	4	64.30	65.20	-4	24,618	-0.02%
2023/08/04	2	65.35	0	0.00	65.40	2	25,312	0.01%
2023/08/02	6	65.93	3	65.07	65.30	3	25,743	0.01%
2023/08/01	2.1	66.03	0	0.00	66.50	2.1	26,070	0.01%
2023/07/31	6	69.25	0	0.00	67.50	6	26,375	0.02%
2023/07/28	0	0.00	3	68.50	69.50	-3	26,653	-0.01%
2023/07/27	2	69.85	1	70.10	69.50	1	27,081	0.00%
2023/07/26	24	71.71	26	70.26	69.70	-2	27,576	-0.01%
2023/07/25	24	70.52	18.1	70.95	70.60	5.9	27,814	0.02%
2023/07/24	9	70.34	14	70.31	70.00	-5	28,006	-0.02%
2023/07/20	1	73.70	1	73.00	73.20	0	29,256	0.00%
2023/07/19	3.1	73.94	5	73.68	72.50	-1.9	29,584	-0.01%
2023/07/18	18.1	75.06	12	75.74	74.00	6.1	30,150	0.02%
2023/07/17	16	76.23	38	76.04	76.70	-22	30,543	-0.07%
2023/07/14	13.1	73.37	1	72.70	72.60	12.1	31,042	0.04%
2023/07/13	3	73.20	2.7	73.22	72.80	0.4	32,704	0.00%
2023/07/12	10	71.54	9	71.21	72.00	1	33,621	0.00%
2023/07/11	57	72.53	33.2	71.90	72.00	23.9	34,256	0.07%
2023/07/10	3	76.77	0	0.00	76.00	3	34,499	0.01%
2023/07/07	3	76.00	4	78.63	78.30	-1	34,755	0.00%
2023/07/06	8	78.79	4	78.60	77.70	4	35,037	0.01%
2023/07/05	18	79.74	21	80.53	79.40	-3	35,753	-0.01%
2023/07/04	4	77.98	0	0.00	77.60	4	35,789	0.01%
2023/07/03	4	78.83	1	79.20	78.80	3	35,870	0.01%
2023/06/30	4.1	76.21	2	77.05	78.00	2.1	36,476	0.01%
2023/06/29	1.1	76.19	1	75.50	75.50	0.1	36,628	0.00%
2023/06/28	0	0.00	5	75.60	75.30	-5	36,905	-0.01%
2023/06/27	5.1	77.59	14	77.54	75.60	-9	37,163	-0.02%
2023/06/26	5.1	79.86	2	79.80	79.30	3.1	37,281	0.01%
2023/06/21	9	80.10	21	81.13	81.80	-12	37,430	-0.03%
2023/06/20	5.1	80.61	4	79.48	79.40	1.1	37,547	0.00%
2023/06/19	7.6	80.34	2	80.40	80.80	5.6	38,426	0.01%
2023/06/16	11	80.45	3	80.57	79.10	8	39,863	0.02%
2023/06/15	10	79.38	7	79.79	79.00	3	40,410	0.01%
2023/06/14	29	81.05	6	81.55	80.30	23	41,215	0.06%
2023/06/13	5.1	80.89	11	81.23	82.30	-6	41,842	-0.01%
2023/06/12	2	80.00	9	80.56	78.50	-7	42,435	-0.02%
2023/06/09	18	80.59	15	80.28	79.00	3	43,618	0.01%
2023/06/08	25	79.45	11	80.82	78.90	14	44,550	0.03%
2023/06/07	26	83.78	5.1	83.83	81.50	20.9	45,822	0.05%
2023/06/06	10	84.18	5.1	83.87	82.60	4.9	46,949	0.01%
2023/06/05	37.2	85.90	36	86.24	85.70	1.2	47,549	0.00%
2023/06/02	115.2	83.40	117	83.66	83.40	-1.8	47,681	0.00%	大買/大賣/
2023/06/01	30.1	80.76	57	81.16	81.90	-26.9	47,138	-0.06%
2023/05/31	23.1	76.78	29	77.38	78.40	-5.9	46,628	-0.01%
2023/05/30	20.3	77.49	12.1	76.95	76.60	8.3	45,748	0.02%
2023/05/29	7	75.61	33	76.35	76.40	-26	45,395	-0.06%
2023/05/26	11	74.15	2	75.35	73.70	9	45,058	0.02%
2023/05/25	22	74.77	1	74.50	74.50	21	44,998	0.05%
2023/05/24	419.1	78.90	476	78.69	75.80	-57	44,898	-0.13%	大買/大賣/
2023/05/23	36	75.06	37	75.68	75.50	-1	44,540	0.00%
2023/05/22	1	75.00	1.1	74.25	75.30	-0.1	44,960	0.00%
2023/05/19	20	74.48	18	74.26	73.20	2	44,786	0.00%
2023/05/18	5	76.18	84	76.51	75.80	-79	44,433	-0.18%
2023/05/17	25	74.91	10	74.82	74.10	15	43,886	0.03%
2023/05/16	5	73.44	5	74.08	74.40	0	43,212	0.00%
2023/05/15	9.1	74.50	7	73.89	72.70	2.1	42,738	0.00%
2023/05/12	36	72.48	25	73.00	73.20	11	42,094	0.03%
2023/05/11	1	70.60	12	69.63	68.90	-11	41,514	-0.03%
2023/05/10	24	69.15	6.1	68.31	70.00	17.9	41,156	0.04%
2023/05/09	4.1	72.92	4	73.23	71.70	0.1	40,450	0.00%
2023/05/08	4	73.08	2	73.20	73.80	2	39,949	0.01%
2023/05/05	5	72.06	1	71.20	71.20	4	39,498	0.01%
2023/05/04	8	74.69	9	75.33	74.00	-1	39,065	0.00%
2023/05/03	7	75.74	1	76.80	76.00	6	38,702	0.02%
2023/05/02	18	75.40	11	75.74	76.50	7	38,138	0.02%
2023/04/28	3	73.17	4	73.58	73.50	-1	37,572	0.00%
2023/04/27	2	72.10	3	71.67	71.90	-1	37,132	0.00%
2023/04/26	5	71.84	8	71.89	71.90	-3	36,803	-0.01%
2023/04/25	38	72.77	6	72.18	72.70	32	36,370	0.09%
2023/04/24	9	73.30	4.1	74.39	73.30	5	35,247	0.01%
2023/04/21	8	73.49	9	73.91	72.50	-1	34,861	0.00%
2023/04/20	32	75.09	27	75.83	74.60	5	34,112	0.01%
2023/04/19	44	78.38	7	78.29	77.80	37	33,376	0.11%
2023/04/18	39.1	77.50	14	77.21	76.40	25.1	32,320	0.08%
2023/04/17	16	70.58	38	72.63	75.90	-22	30,534	-0.07%
2023/04/14	26	69.24	21	69.55	69.00	5	29,403	0.02%
2023/04/13	13	67.08	29	67.46	67.30	-16	28,431	-0.06%
2023/04/12	32	67.04	13	66.54	66.30	19	27,694	0.07%
2023/04/11	31	66.55	17	66.94	66.30	14	27,252	0.05%
2023/04/10	6	66.23	18	66.33	66.60	-12	26,706	-0.04%
2023/04/07	5	62.98	14	62.78	62.50	-9	25,805	-0.03%
2023/04/06	6	61.08	14	60.60	61.60	-8	25,429	-0.03%
2023/03/31	19	61.93	4	62.70	60.30	15	25,221	0.06%
2023/03/30	1	61.30	8	60.75	60.80	-7	24,733	-0.03%
2023/03/29	3	60.03	0	0.00	59.80	3	24,759	0.01%
2023/03/27	9	60.78	11	60.18	59.80	-2	24,753	-0.01%
2023/03/24	3	59.77	1	60.00	60.00	2	24,383	0.01%
2023/03/23	7	58.94	10	59.18	59.50	-3	24,068	-0.01%
2023/03/22	16	59.76	4	59.68	59.00	12	23,610	0.05%
2023/03/21	72	63.15	108	62.79	61.10	-36	22,529	-0.16%	大賣/
2023/03/20	15	59.89	17	59.71	59.50	-2	20,843	-0.01%
2023/03/17	136	59.90	99	59.89	59.10	37	20,016	0.18%	大買/
2023/03/16	48	57.59	84.3	57.78	58.50	-36.3	18,949	-0.19%
2023/03/15	64	59.39	62	59.44	59.20	2	18,059	0.01%
2023/03/14	118.1	58.30	120.1	58.42	58.40	-2	17,276	-0.01%	大買/大賣/
2023/03/13	47	55.77	50.1	55.94	56.20	-3.1	15,806	-0.02%
2023/03/10	192	57.92	200.3	57.76	56.60	-8.3	14,616	-0.06%	大買/大賣/
2023/03/09	113.1	55.63	91	55.01	54.80	22.1	13,026	0.17%	大買/
2023/03/08	68	51.95	62	53.28	54.70	6	11,630	0.05%
2023/03/07	58.1	50.30	243	50.18	49.80	-184.9	10,742	-1.72%	大賣/鉅額交易
2023/03/06	13	49.05	400	48.93	48.75	-387	10,455	-3.70%	大賣/鉅額交易
2023/03/03	58	47.64	69	48.08	46.90	-11	10,502	-0.10%
2023/03/02	1	45.55	6	46.93	47.05	-5	10,050	-0.05%
2023/03/01	2	45.63	1	45.85	45.60	1	9,884	0.01%
2023/02/24	10	46.23	0	0.00	45.45	10	9,774	0.10%
2023/02/23	0.3	47.00	2	46.90	46.60	-1.7	9,572	-0.02%
2023/02/22	3	46.03	15	46.07	47.20	-12	9,388	-0.13%
2023/02/21	142	46.74	103	46.93	46.70	39	9,065	0.43%	大買/大賣/
2023/02/20	28	44.04	38	44.14	46.35	-10	7,673	-0.13%
2023/02/17	0	0.00	1	42.50	42.15	-1	7,037	-0.01%
2023/02/16	141	42.48	142.1	42.18	42.35	-1.1	6,955	-0.02%	大買/大賣/
2023/02/14	1	39.80	0	0.00	39.80	1	6,699	0.01%
2023/02/10	0	0.00	2	40.08	39.90	-2	6,759	-0.03%
2023/02/09	3	41.78	5	41.71	41.35	-2	6,706	-0.03%
2023/02/08	2	41.30	2	41.00	41.05	0	6,678	0.00%
2023/02/07	0	0.00	1	41.50	41.25	-1	6,645	-0.02%
2023/02/06	0.2	40.78	0	0.00	40.65	0.2	6,589	0.00%
2023/02/03	1	40.85	0	0.00	40.45	1	6,578	0.02%
2023/02/02	0	0.00	3	40.67	40.60	-3	6,560	-0.05%
2023/02/01	1	39.90	1	40.35	40.45	0	6,540	0.00%
2023/01/31	1	39.15	2	39.53	39.65	-1	6,526	-0.02%
2023/01/30	1	38.70	1	38.95	38.85	0	6,526	0.00%
2023/01/17	0	0.00	1	37.90	38.00	-1	6,521	-0.02%
2023/01/12	1	38.80	0	0.00	38.70	1	6,519	0.02%
2023/01/11	3	39.30	1	39.60	39.00	2	6,554	0.03%
2023/01/06	3	40.35	3	40.15	40.05	0	6,595	0.00%
2023/01/05	4	40.46	2	40.18	40.05	2	6,654	0.03%
2023/01/04	4	40.21	3	40.20	40.10	1	6,663	0.02%
2022/12/29	3	39.35	3	39.62	39.65	0	6,837	0.00%
2022/12/27	1	40.15	19	40.00	40.05	-18	6,843	-0.26%
2022/12/26	7	40.32	2	40.33	40.00	5	6,852	0.07%
2022/12/23	0	0.00	5	41.10	41.00	-5	6,825	-0.07%
2022/12/22	7	42.66	2	42.03	41.50	5	6,795	0.07%
2022/12/21	7	42.14	7	42.25	42.40	0	6,585	0.00%
2022/12/20	25	41.97	7	41.97	40.65	18	6,274	0.29%
2022/12/19	5	40.60	9	40.63	41.25	-4	5,759	-0.07%
2022/12/16	2	39.35	1	38.95	39.40	1	5,685	0.02%
2022/12/15	1	40.05	3	40.62	40.50	-2	5,680	-0.04%
2022/12/14	1	39.75	0	0.00	39.70	1	5,709	0.02%
2022/12/12	1	39.95	0	0.00	39.95	1	6,241	0.02%
2022/12/08	3	39.90	0	0.00	39.80	3	6,969	0.04%
2022/12/07	3.1	40.53	0	0.00	39.75	3.1	6,967	0.04%
2022/12/06	25	42.05	12	42.30	41.65	13	6,883	0.19%
2022/12/02	2	41.45	0	0.00	41.75	2	6,574	0.03%
2022/12/01	2	41.95	2	41.85	41.60	0	6,509	0.00%
2022/11/30	6	42.19	5	41.88	41.80	1	6,398	0.02%
2022/11/29	2	41.00	1	40.95	41.25	1	6,186	0.02%
2022/11/28	44	42.33	41	42.33	41.70	3	6,208	0.05%
2022/11/25	43	41.12	53	41.32	42.30	-10	5,779	-0.17%
2022/11/24	4	38.99	6	39.52	38.85	-2	5,224	-0.04%
2022/11/22	1	36.80	0	0.00	36.70	1	4,949	0.02%
2022/11/18	2	37.65	0	0.00	37.30	2	5,005	0.04%
2022/11/15	1	37.00	1	38.00	37.85	0	4,921	0.00%
2022/11/11	2	37.05	3	38.42	36.80	-1	4,958	-0.02%
2022/11/10	1	37.80	3	37.90	37.80	-2	4,919	-0.04%
2022/11/09	3	38.10	0	0.00	37.90	3	4,957	0.06%
2022/11/08	0	0.00	1	37.70	37.45	-1	4,996	-0.02%
2022/11/04	5	37.41	7	37.39	37.40	-2	5,071	-0.04%
2022/11/03	2	36.88	1	36.90	36.90	1	5,053	0.02%
2022/11/02	2	36.60	0	0.00	36.60	2	5,083	0.04%
2022/10/26	1	35.55	1	35.20	35.05	0	5,287	0.00%
2022/10/18	0	0.00	26	35.26	35.40	-26	5,368	-0.48%
2022/10/14	2	35.10	2	35.45	35.05	0	5,487	0.00%
2022/10/11	1	37.10	0	0.00	36.10	1	5,477	0.02%
2022/10/07	0	0.00	2	38.40	38.20	-2	5,656	-0.04%
2022/10/06	2	38.20	2	38.30	38.20	0	5,817	0.00%
2022/10/03	1	35.65	0	0.00	35.65	1	5,696	0.02%
2022/09/28	1	34.80	0	0.00	34.85	1	5,833	0.02%
2022/09/26	2	35.53	1	35.85	35.75	1	5,831	0.02%
2022/09/20	7	38.74	4	39.43	39.35	3	5,801	0.05%
2022/09/19	17	41.34	13	41.38	38.95	4	5,647	0.07%
2022/09/16	79	41.88	69	41.90	41.60	10	5,366	0.19%
2022/09/15	15	40.12	8	39.52	39.20	7	4,783	0.15%
2022/09/14	0	0.00	2	39.25	39.30	-2	4,728	-0.04%
2022/09/13	0	0.00	1	39.25	39.15	-1	4,738	-0.02%
2022/09/12	2	38.80	0	0.00	39.20	2	4,743	0.04%
2022/09/05	1	38.50	0	0.00	38.15	1	4,777	0.02%
2022/09/02	2	40.45	6	40.74	40.30	-4	4,717	-0.08%
2022/09/01	7	39.68	9	40.34	39.55	-2	4,520	-0.04%
2022/08/30	0	0.00	1	38.25	38.15	-1	4,752	-0.02%
2022/08/26	1	39.35	0	0.00	39.60	1	4,835	0.02%
2022/08/24	3	38.37	2	38.15	38.10	1	5,138	0.02%
2022/08/19	0	0.00	7	39.95	39.45	-7	5,279	-0.13%
2022/08/18	3	40.18	2	40.03	39.90	1	5,301	0.02%
2022/08/17	5	39.59	1	39.80	39.70	4	5,298	0.08%
2022/08/12	0	0.00	1	37.80	38.05	-1	5,186	-0.02%
2022/08/11	1	38.75	6	38.28	37.90	-5	5,185	-0.10%
2022/08/10	3	38.13	0	0.00	38.25	3	5,096	0.06%
2022/08/09	0	0.00	1	37.50	37.95	-1	5,102	-0.02%
2022/08/08	1	37.00	5	37.20	37.55	-4	5,119	-0.08%
2022/08/05	2	37.65	0	0.00	37.60	2	5,162	0.04%
2022/08/03	2	36.08	0	0.00	36.05	2	5,170	0.04%
2022/08/02	5	36.50	5	36.20	36.50	0	5,192	0.00%
2022/08/01	5	37.71	0	0.00	38.35	5	5,145	0.10%
2022/07/28	1	37.00	0	0.00	36.60	1	5,127	0.02%
2022/07/21	0	0.00	3	36.75	37.35	-3	5,315	-0.06%
2022/07/20	0	0.00	32	36.18	36.05	-32	5,269	-0.61%
2022/07/19	3	36.05	0	0.00	35.95	3	5,357	0.06%
2022/07/18	0	0.00	3	36.45	36.10	-3	5,373	-0.06%
2022/07/15	2	36.25	40	36.33	36.00	-38	5,369	-0.71%
2022/07/14	43	35.89	6	36.23	36.30	37	5,204	0.71%
2022/07/12	1	32.90	21	32.44	32.25	-20	5,178	-0.39%
2022/07/11	0	0.00	1	33.75	33.95	-1	5,214	-0.02%
2022/07/08	1	33.65	5	33.66	33.60	-4	5,283	-0.08%
2022/07/07	50	30.28	2	30.28	31.50	48	5,211	0.92%
2022/07/06	1	31.05	2	31.20	30.25	-1	5,275	-0.02%
2022/07/04	3	31.48	2	31.55	31.00	1	5,410	0.02%
2022/07/01	4	33.25	5	32.82	31.70	-1	5,539	-0.02%
2022/06/30	3	34.95	6	35.23	34.00	-3	5,642	-0.05%
2022/06/29	1	36.20	0	0.00	35.90	1	5,690	0.02%
2022/06/28	1	36.85	1	36.75	36.80	0	5,901	0.00%
2022/06/24	0	0.00	1	37.10	36.85	-1	6,996	-0.01%
2022/06/23	1	36.35	0	0.00	35.95	1	7,501	0.01%
2022/06/21	4	35.83	4	36.09	36.70	0	9,175	0.00%
2022/06/20	1	36.30	0	0.00	35.10	1	9,495	0.01%
2022/06/17	4	36.68	4	37.35	36.95	0	9,504	0.00%
2022/06/16	0	0.00	2	38.90	37.40	-2	9,509	-0.02%
2022/06/14	4	38.33	4	38.40	39.10	0	9,575	0.00%
2022/06/13	2	38.85	2	38.80	38.80	0	9,597	0.00%
2022/06/10	2	39.65	2	39.90	40.00	0	9,611	0.00%
2022/06/09	2	40.88	0	0.00	40.60	2	9,630	0.02%
2022/06/08	2	42.45	0	0.00	41.25	2	9,651	0.02%
2022/06/07	4	40.36	2	40.43	40.30	2	9,377	0.02%
2022/06/06	0	0.00	2	39.40	39.15	-2	9,352	-0.02%
2022/06/01	5	41.73	3	41.75	40.75	2	9,549	0.02%
2022/05/30	0	0.00	2	39.28	39.15	-2	9,594	-0.02%
2022/05/27	4	38.79	5	38.71	38.10	-1	9,640	-0.01%
2022/05/26	2	37.53	0	0.00	37.40	2	9,685	0.02%
2022/05/19	0	0.00	3	37.25	38.40	-3	10,389	-0.03%
2022/05/16	0	0.00	2	37.75	37.35	-2	11,789	-0.02%
2022/05/13	2	36.75	1	37.00	36.75	1	11,807	0.01%
2022/05/12	4	36.25	7	36.26	35.00	-3	11,857	-0.03%
2022/05/11	1	37.50	0	0.00	37.30	1	11,831	0.01%
2022/05/10	5	37.98	4	37.75	38.25	1	11,976	0.01%
2022/05/09	1	38.75	1	38.90	38.60	0	12,027	0.00%
2022/05/05	0	0.00	3	41.77	41.00	-3	12,278	-0.02%
2022/05/04	7	40.24	0	0.00	40.55	7	12,324	0.06%
2022/04/29	0	0.00	1	39.40	39.00	-1	12,634	-0.01%
2022/04/27	4	38.71	12.3	38.67	38.65	-8.3	12,841	-0.06%
2022/04/26	0	0.00	1	41.25	40.70	-1	12,772	-0.01%
2022/04/25	4	41.03	9	41.13	40.95	-5	12,852	-0.04%
2022/04/22	5	43.28	3	43.33	43.25	2	12,957	0.02%
2022/04/21	4	43.50	1	43.40	43.60	3	13,093	0.02%
2022/04/20	3	42.80	1	42.85	42.95	2	13,319	0.02%
2022/04/18	3	42.45	1	42.80	42.35	2	13,793	0.01%
2022/04/15	2	44.18	1	44.15	43.80	1	13,993	0.01%
2022/04/14	111	45.29	1	45.25	45.10	110	14,415	0.76%	大買/鉅額交易
2022/04/13	8	44.61	0	0.00	44.50	8	14,620	0.05%
2022/04/12	2	43.93	1	43.70	44.20	1	14,967	0.01%
2022/04/11	18	44.58	1	45.00	44.00	17	15,448	0.11%
2022/04/08	151	45.83	2	45.95	45.75	149	15,823	0.94%	大買/鉅額交易
2022/04/07	7	45.63	0	0.00	45.20	7	16,675	0.04%
2022/04/06	3	47.37	4	46.48	47.15	-1	16,890	-0.01%
2022/04/01	2	46.10	2	46.40	46.10	0	17,214	0.00%
2022/03/31	68	47.44	33	48.09	46.80	35	18,222	0.19%
2022/03/30	266	48.88	16	48.95	48.25	250	19,103	1.31%	大買/鉅額交易
2022/03/29	10	47.69	8	47.94	46.95	2	21,757	0.01%
2022/03/28	34	47.92	28	48.02	47.60	6	22,374	0.03%
2022/03/25	39	47.29	31	47.76	47.65	8	22,255	0.04%
2022/03/24	17	46.94	11	47.40	45.90	6	21,832	0.03%
2022/03/23	1	44.15	6	45.25	45.75	-5	21,678	-0.02%
2022/03/22	0	0.00	3	43.00	43.00	-3	22,935	-0.01%
2022/03/18	0	0.00	2	43.30	43.30	-2	25,021	-0.01%
2022/03/16	1	42.80	0	0.00	41.40	1	26,305	0.00%
2022/03/15	1	42.00	0	0.00	41.90	1	26,355	0.00%
2022/03/14	0	42.20	0	0.00	43.15	0	26,570	0.00%
2022/03/11	2	42.33	1	42.10	42.10	1	27,074	0.00%
2022/03/10	0	0.00	7	43.96	43.35	-7	27,079	-0.03%
2022/03/09	1	42.65	10	42.50	42.65	-9	27,036	-0.03%
2022/03/08	1	41.50	1	42.30	41.75	0	27,012	0.00%
2022/03/07	2	43.75	7	43.44	43.00	-5	26,897	-0.02%
2022/03/04	13	46.69	14	46.65	45.50	-1	26,779	0.00%
2022/03/03	10	46.92	0	0.00	46.55	10	26,680	0.04%
2022/03/02	1	46.80	1	46.30	46.90	0	26,600	0.00%
2022/03/01	1	46.10	2	46.48	46.85	-1	26,662	0.00%
2022/02/25	0	0.00	9	45.00	44.80	-9	26,695	-0.03%
2022/02/23	7	46.44	2	46.80	46.50	5	26,540	0.02%
2022/02/22	0.2	45.70	5	45.40	45.40	-4.9	26,548	-0.02%
2022/02/21	9	48.08	12	47.98	47.75	-3	26,443	-0.01%
2022/02/18	19	46.87	6.5	46.49	47.95	12.5	26,335	0.05%
2022/02/17	2.5	47.29	7	47.86	46.70	-4.5	26,355	-0.02%
2022/02/16	21	46.95	28	47.10	48.15	-7	25,774	-0.03%
2022/02/15	2	44.20	0	0.00	43.80	2	25,474	0.01%
2022/02/14	1	44.20	6	43.88	43.50	-5	25,529	-0.02%
2022/02/11	6	45.43	6	45.62	45.70	0	25,612	0.00%
2022/02/10	18	45.33	11	46.03	45.20	7	25,949	0.03%
2022/02/09	1	45.25	4	45.34	45.20	-3	25,870	-0.01%
2022/02/08	7	44.25	6	44.03	44.95	1	25,855	0.00%
2022/02/07	1	42.90	2	43.03	43.90	-1	25,760	0.00%
2022/01/26	2	41.58	0	0.00	41.60	2	25,716	0.01%
2022/01/25	6	41.78	6	41.91	40.80	0	26,178	0.00%
2022/01/24	4	42.06	33	41.36	42.80	-29	26,203	-0.11%
2022/01/21	7	43.66	4	43.56	42.55	3	26,324	0.01%
2022/01/20	4	44.68	1	44.60	44.45	3	26,539	0.01%
2022/01/19	3.2	44.82	2	44.85	44.80	1.2	27,174	0.00%
2022/01/18	5.5	45.27	0	0.00	44.80	5.5	27,675	0.02%
2022/01/17	4	45.76	3	45.72	45.60	1	27,640	0.00%
2022/01/13	7	45.56	15	44.63	45.65	-8	27,830	-0.03%
2022/01/12	3	46.25	13	46.56	46.00	-10	28,004	-0.04%
2022/01/11	15	47.17	2	47.48	46.50	13	27,968	0.05%
2022/01/10	0	0.00	1.4	49.11	48.70	-1.4	27,612	-0.01%
2022/01/07	3	47.80	13	48.18	47.75	-10	27,341	-0.04%
2022/01/06	7	49.96	9	50.15	49.60	-2	26,889	-0.01%
2022/01/05	30	52.08	4.4	51.07	50.40	25.6	26,623	0.10%
2022/01/04	20	51.14	8.1	51.38	52.10	11.9	26,245	0.05%
2022/01/03	3	49.93	3.1	50.78	50.70	-0.1	25,790	0.00%
2021/12/30	11.5	51.67	11.2	51.50	50.30	0.3	25,335	0.00%
2021/12/29	8	50.78	2	50.80	50.60	6	24,493	0.02%
2021/12/28	35	50.28	29.2	50.49	50.00	5.8	24,195	0.02%
2021/12/27	115	51.41	99	51.50	51.70	16	23,728	0.07%	大買/
2021/12/24	22.6	50.18	18.3	50.04	49.40	4.3	22,652	0.02%
2021/12/23	318.3	50.20	315	49.50	49.90	3.3	21,538	0.02%	大買/大賣/
2021/12/22	21	45.53	17	46.74	47.35	4	18,101	0.02%
2021/12/21	1	43.20	20	43.47	43.05	-19	17,170	-0.11%
2021/12/20	6	45.58	5	45.00	45.15	1	16,748	0.01%
2021/12/17	8	45.53	10	45.72	45.40	-2	16,239	-0.01%
2021/12/16	34	45.94	41	46.25	46.25	-7	15,573	-0.04%
2021/12/15	37	42.85	36.2	44.06	43.80	0.9	13,999	0.01%
2021/12/14	5	40.80	0	0.00	40.80	5	12,584	0.04%
2021/12/13	5	41.61	22	41.14	42.25	-17	11,852	-0.14%
2021/12/10	10	39.47	8	39.24	38.45	2	10,891	0.02%
2021/12/09	11	38.77	13	38.33	38.30	-2	10,460	-0.02%
2021/12/08	4	38.88	3	38.60	38.20	1	10,373	0.01%
2021/12/07	13	39.10	69	39.15	39.10	-56	10,132	-0.55%
2021/12/06	1	37.10	5	37.00	37.20	-4	9,605	-0.04%
2021/12/02	2	35.80	8	35.80	35.65	-6	9,638	-0.06%
2021/12/01	0	0.00	2	36.05	36.45	-2	9,665	-0.02%
2021/11/30	3	35.92	2	35.95	36.25	1	9,693	0.01%
2021/11/26	1	36.10	0	0.00	35.75	1	9,817	0.01%
2021/11/25	8	37.31	0	0.00	37.10	8	9,738	0.08%
2021/11/24	3	36.68	14	37.97	38.05	-11	9,614	-0.11%
2021/11/23	1	37.30	1	37.25	36.85	0	9,542	0.00%
2021/11/22	3.3	37.96	4	37.76	37.70	-0.7	9,567	-0.01%
2021/11/19	7	37.72	5	37.56	37.35	2	9,684	0.02%
2021/11/18	6	37.60	21	37.76	37.55	-15	9,701	-0.15%
2021/11/17	2	37.25	0	0.00	37.15	2	9,687	0.02%
2021/11/16	1	37.40	0	0.00	37.30	1	9,737	0.01%
2021/11/15	0	0.00	3	38.33	38.40	-3	9,596	-0.03%
2021/11/12	2	37.10	12	38.10	37.20	-10	9,510	-0.11%
2021/11/11	3	37.03	1	37.60	36.55	2	9,519	0.02%
2021/11/10	0	37.55	5	37.50	37.30	-5	9,529	-0.05%
2021/11/09	35	37.04	32	37.13	37.70	3	9,481	0.03%
2021/11/08	13	35.29	12	35.45	35.50	1	9,209	0.01%
2021/11/05	0	0.00	55	35.03	34.40	-55	9,380	-0.59%
2021/11/04	53	35.25	1	35.25	35.25	52	9,424	0.55%
2021/11/03	0	0.00	21	35.98	35.20	-21	9,455	-0.22%
2021/11/02	74	36.48	69	36.62	35.45	5	9,494	0.05%
2021/11/01	2	37.00	2	37.00	36.80	0	9,020	0.00%
2021/10/29	20	37.12	17	36.83	36.80	3	8,881	0.03%
2021/10/28	15	36.76	17	36.70	36.30	-2	8,571	-0.02%
2021/10/27	51	36.73	46	36.91	36.30	5	8,202	0.06%
2021/10/26	25	36.37	10	36.96	37.25	15	7,558	0.20%
2021/10/25	4	34.18	3	34.30	33.90	1	7,035	0.01%
2021/10/22	6	35.38	4	34.95	34.80	2	7,167	0.03%
2021/10/21	8	35.28	3	35.33	35.30	5	7,157	0.07%
2021/10/20	6	34.64	12	34.86	35.30	-6	7,123	-0.08%
2021/10/19	9	33.17	7	33.61	33.00	2	6,882	0.03%
2021/10/18	3	31.70	1	31.60	32.20	2	6,882	0.03%
2021/10/14	21	30.02	24	30.76	30.85	-3	7,241	-0.04%
2021/10/13	3	30.43	2	31.20	29.90	1	7,365	0.01%
2021/10/12	1	30.85	1	31.55	30.75	0	7,493	0.00%
2021/10/08	17	31.81	9	31.79	31.30	8	7,645	0.10%
2021/10/07	2	31.30	0.1	31.45	31.65	1.9	7,809	0.02%
2021/10/05	1	30.55	4	30.03	30.60	-3	9,372	-0.03%
2021/10/04	12	29.17	30	30.13	29.00	-18	9,871	-0.18%
2021/10/01	1	30.45	0	0.00	30.45	1	10,423	0.01%
2021/09/30	3	31.75	2	32.05	32.15	1	11,451	0.01%
2021/09/29	1.1	31.38	0	0.00	31.30	1.1	11,934	0.01%
2021/09/28	1	32.40	0	0.00	32.35	1	12,399	0.01%
2021/09/27	0	0.00	6	33.33	33.25	-6	12,598	-0.05%
2021/09/24	0	0.00	25	32.50	32.70	-25	12,832	-0.19%
2021/09/23	0	0.00	21	32.35	32.05	-21	13,219	-0.16%
2021/09/22	1	31.50	0	0.00	31.50	1	13,700	0.01%
2021/09/17	2	32.23	1	32.20	32.35	1	15,407	0.01%
2021/09/15	1	32.70	2	32.50	32.60	-1	16,277	-0.01%
2021/09/14	1	32.15	10	32.65	32.15	-9	16,573	-0.05%
2021/09/13	14	32.87	10	33.30	32.65	4	16,735	0.02%
2021/09/10	2	32.45	5	32.67	32.85	-3	16,909	-0.02%
2021/09/09	0	0.00	21	32.81	33.00	-21	17,150	-0.12%
2021/09/08	13	32.44	0	0.00	32.05	13	17,334	0.07%
2021/09/07	10	32.65	21	33.68	33.45	-11	17,836	-0.06%
2021/09/06	1	33.45	0	0.00	33.45	1	18,298	0.01%
2021/09/03	1	34.80	4	35.05	34.90	-3	18,328	-0.02%
2021/09/02	4	35.00	37	35.05	34.45	-33	18,386	-0.18%
2021/09/01	3	36.83	218	36.01	35.80	-215	18,456	-1.16%	大賣/鉅額交易
2021/08/31	2	35.95	30	35.92	35.95	-28	18,438	-0.15%
2021/08/30	0	0.00	1	35.95	35.90	-1	18,637	-0.01%
2021/08/27	67	35.82	2	36.05	35.65	65	18,817	0.35%
2021/08/26	0	0.00	84	36.74	36.85	-84	19,040	-0.44%
2021/08/25	28	35.21	25	35.34	36.10	3	19,122	0.02%
2021/08/24	137	34.56	2	34.83	34.25	135	19,301	0.70%	大買/鉅額交易
2021/08/23	5	34.33	22	34.92	34.90	-17	19,627	-0.09%
2021/08/20	104	32.70	24	32.91	34.05	80	19,925	0.40%	大買/
2021/08/19	65	33.66	18	33.00	32.50	47	20,009	0.23%
2021/08/18	72	31.49	23	32.83	34.45	49	20,301	0.24%
2021/08/17	28	33.16	0	0.00	31.80	28	20,427	0.14%
2021/08/16	4	34.05	2	35.05	34.10	2	20,432	0.01%
2021/08/13	13	37.24	4	35.98	35.80	9	20,452	0.04%
2021/08/12	2	38.05	3	38.32	38.25	-1	20,523	0.00%
2021/08/11	7	38.03	48	38.23	38.95	-41	20,594	-0.20%
2021/08/10	18	37.84	2	38.10	37.65	16	20,667	0.08%
2021/08/09	6	37.77	4	37.64	37.05	2	20,854	0.01%
2021/08/06	7	37.94	25	36.96	37.60	-18	21,081	-0.09%
2021/08/05	9	37.02	15	36.75	36.60	-6	21,273	-0.03%
2021/08/04	1	37.55	1	37.40	37.45	0	21,764	0.00%
2021/08/03	1	37.90	0	0.00	37.65	1	22,054	0.00%
2021/08/02	1	37.75	1	37.70	38.00	0	22,273	0.00%
2021/07/30	12	38.33	2	38.50	37.90	10	22,477	0.04%
2021/07/29	13	38.32	0	0.00	38.40	13	22,689	0.06%
2021/07/28	16	37.56	6	38.01	38.10	10	22,900	0.04%
2021/07/27	13	40.23	2	40.90	39.65	11	23,195	0.05%
2021/07/26	10	41.60	19	41.61	41.60	-9	23,492	-0.04%
2021/07/23	1	40.30	24	40.36	40.05	-23	24,314	-0.09%
2021/07/22	2	38.90	7	39.11	38.90	-5	24,927	-0.02%
2021/07/21	4	38.33	12	38.42	37.75	-8	25,844	-0.03%
2021/07/20	62	38.21	7	37.81	37.75	55	25,772	0.21%
2021/07/19	19	40.07	2.2	40.18	39.80	16.8	25,664	0.07%
2021/07/16	9	41.19	4	40.69	40.50	5	25,559	0.02%
2021/07/15	11	41.35	5	41.38	40.90	6	25,443	0.02%
2021/07/14	26.2	41.13	14.4	41.29	40.45	11.8	25,327	0.05%
2021/07/13	77.4	43.50	36	44.10	41.35	41.4	25,095	0.16%
2021/07/12	36	42.43	71.1	43.13	43.15	-35.1	24,316	-0.14%
2021/07/09	22	41.93	22	42.12	41.20	0	23,498	0.00%
2021/07/08	71	41.55	23	41.88	42.40	48	22,982	0.21%
2021/07/07	146.1	41.15	131	41.02	40.80	15.1	22,452	0.07%	大買/大賣/
2021/07/06	13	42.07	40	42.85	43.00	-27	21,586	-0.13%
2021/07/05	3	38.40	5	39.11	39.10	-2	21,259	-0.01%
2021/07/02	24	37.58	35	37.54	37.60	-11	21,926	-0.05%
2021/07/01	30	36.91	14	36.62	36.90	16	21,974	0.07%
2021/06/30	6	37.98	37	38.83	38.15	-31	21,976	-0.14%
2021/06/29	119	38.31	82	38.07	37.25	37	21,852	0.17%	大買/
2021/06/28	45	40.37	30	40.19	39.75	15	21,547	0.07%
2021/06/25	9	37.82	25	39.71	39.80	-16	20,099	-0.08%
2021/06/24	39	35.36	45.1	35.62	36.20	-6.1	19,674	-0.03%
2021/06/23	18	35.09	18.2	35.50	35.80	-0.2	19,435	0.00%
2021/06/22	64	34.06	82	34.03	33.40	-18	19,356	-0.09%
2021/06/21	18	34.35	12	34.14	34.05	6	19,369	0.03%
2021/06/18	56.1	36.18	39	36.61	35.85	17.1	19,561	0.09%
2021/06/17	35	36.09	12	36.22	36.30	23	21,100	0.11%
2021/06/16	17	36.36	4	36.53	35.25	13	22,480	0.06%
2021/06/15	6	35.93	20	35.25	36.55	-14	23,594	-0.06%
2021/06/11	1	33.25	0	0.00	33.25	1	24,009	0.00%
2021/06/10	0	0.00	1	33.45	33.20	-1	24,903	0.00%
2021/06/09	16	33.81	2	33.35	33.25	14	25,010	0.06%
2021/06/08	2	34.15	15	34.85	34.75	-13	24,966	-0.05%
2021/06/07	2	36.23	2	35.80	34.30	0	24,939	0.00%
2021/06/04	8	36.61	0	0.00	36.10	8	24,757	0.03%
2021/06/03	90	36.46	101	36.33	36.20	-11	24,630	-0.04%	大賣/
2021/06/02	10	35.94	2	35.40	35.40	8	24,417	0.03%
2021/06/01	7.2	36.33	4	36.78	36.70	3.2	24,292	0.01%
2021/05/31	4	36.08	6	36.31	36.40	-2	24,079	-0.01%
2021/05/28	4	32.83	17	32.69	33.80	-13	24,205	-0.05%
2021/05/27	7	31.04	6	30.68	30.75	1	24,751	0.00%
2021/05/26	19	30.29	10	30.04	30.40	9	24,713	0.04%
2021/05/25	0	0.00	3	30.10	31.15	-3	24,380	-0.01%
2021/05/24	5	28.20	76	28.28	28.35	-71	24,247	-0.29%
2021/05/21	43	27.75	32	28.01	27.90	11	24,179	0.05%
2021/05/20	11	27.66	4	27.41	26.65	7	24,303	0.03%
2021/05/19	4	27.45	4	27.88	27.65	0	24,174	0.00%
2021/05/18	3	27.82	5	27.75	28.15	-2	24,050	-0.01%
2021/05/17	5	26.25	6	25.91	25.60	-1	23,768	0.00%
2021/05/14	4	28.01	4	28.81	28.40	0	23,502	0.00%
2021/05/13	17	29.65	14	30.26	29.85	3	23,224	0.01%
2021/05/12	8	30.85	21	31.15	30.40	-13	22,926	-0.06%
2021/05/11	9	32.23	7	32.60	32.10	2	22,378	0.01%
2021/05/10	20	35.43	0	0.00	35.30	20	22,094	0.09%
2021/05/07	2	35.30	9	35.11	36.95	-7	21,966	-0.03%
2021/05/06	8	34.40	1	35.90	34.30	7	21,867	0.03%
2021/05/05	6	35.67	2	37.15	34.45	4	21,673	0.02%
2021/05/04	13.1	36.43	3	35.63	36.10	10.1	21,592	0.05%
2021/05/03	16.1	40.13	1	40.15	38.70	15.1	21,235	0.07%
2021/04/29	45	45.86	19.6	46.11	42.95	25.4	20,791	0.12%
2021/04/28	7	43.88	7.4	44.22	45.10	-0.4	19,829	0.00%
2021/04/27	42	42.26	37	41.96	41.00	5	19,229	0.03%
2021/04/23	2	33.30	11	35.91	36.30	-9	18,508	-0.05%
2021/04/22	2	33.70	1	35.30	33.00	1	18,616	0.01%
2021/04/21	6	33.46	3	33.53	34.40	3	18,814	0.02%
2021/04/20	14	33.99	5	33.00	34.15	9	18,976	0.05%
2021/04/19	6	34.58	1	37.20	34.50	5	19,413	0.03%
2021/04/16	5	35.90	4	36.20	36.40	1	20,088	0.00%
2021/04/15	2	36.05	4.8	34.46	35.70	-2.8	20,268	-0.01%
2021/04/14	2	33.30	10	34.10	35.10	-8	20,395	-0.04%
2021/04/13	6	37.86	3	38.40	37.00	3	20,488	0.01%
2021/04/12	0	0.00	10	35.03	38.00	-10	20,566	-0.05%
2021/04/09	4	37.80	13	37.88	37.80	-9	20,758	-0.04%
2021/04/08	419	42.03	425	42.19	41.95	-6	20,895	-0.03%	大買/大賣/
2021/04/07	10	37.89	15	38.14	38.90	-5	19,783	-0.03%
2021/04/06	27	34.52	31.2	34.60	35.40	-4.2	19,602	-0.02%
2021/04/01	28	30.49	5.2	31.03	32.20	22.8	19,483	0.12%
2021/03/31	7	29.79	14	29.74	29.30	-7	19,341	-0.04%
2021/03/30	15.2	28.46	2	29.00	29.30	13.2	19,307	0.07%
2021/03/29	0	0.00	27.2	26.55	26.95	-27.2	19,141	-0.14%
2021/03/26	27	25.98	0.2	26.16	26.20	26.8	19,240	0.14%
2021/03/25	0	0.00	76	26.69	25.75	-76	19,364	-0.39%
2021/03/24	6	24.99	2	24.90	25.30	4	20,185	0.02%
2021/03/23	25.1	24.05	25	24.03	24.45	0.1	20,830	0.00%
2021/03/22	223.1	26.98	154	27.21	26.00	69.1	20,580	0.34%	大買/大賣/
2021/03/19	76.2	24.63	97	25.06	25.55	-20.8	19,048	-0.11%
2021/03/18	391	22.72	466	22.84	23.25	-75	17,938	-0.42%	大買/大賣/
2021/03/17	15	20.32	87	20.39	21.15	-72	16,444	-0.44%
2021/03/16	71	19.71	12	19.76	19.25	59	15,750	0.37%
2021/03/15	7	18.51	10	18.50	18.50	-3	14,969	-0.02%
2021/03/11	2	17.63	0	0.00	17.70	2	15,623	0.01%
2021/03/08	14	16.86	0	0.00	16.80	14	17,152	0.08%
2021/03/05	1	17.30	4	17.64	17.30	-3	17,645	-0.02%
2021/03/04	3	17.33	3	17.32	17.35	0	17,670	0.00%
2021/03/03	8	17.94	0	0.00	17.80	8	17,605	0.05%
2021/03/02	26	19.29	33	19.50	19.45	-7	17,445	-0.04%
2021/02/26	1	17.90	16	17.94	17.85	-15	16,612	-0.09%
2021/02/25	1	17.60	1	17.65	17.55	0	16,460	0.00%
2021/02/24	1	17.70	0	0.00	17.50	1	16,430	0.01%
2021/02/23	2	17.40	2	17.60	17.50	0	16,298	0.00%
2021/02/22	5	17.91	8	17.73	17.70	-3	16,355	-0.02%
2021/02/19	0	0.00	9	17.16	17.25	-9	16,104	-0.06%
2021/02/18	12	17.04	20	16.79	16.85	-8	16,065	-0.05%
2021/02/17	0	0.00	4	16.60	16.60	-4	15,983	-0.03%
2021/02/05	0	0.00	12	16.15	15.80	-12	15,950	-0.08%
2021/02/04	5	16.00	0	0.00	16.10	5	16,037	0.03%
2021/02/03	4	16.20	0	0.00	16.10	4	16,018	0.02%
2021/02/02	11	16.22	0	0.00	16.15	11	16,054	0.07%
2021/02/01	10	16.40	2	16.40	16.20	8	16,069	0.05%
2021/01/29	9	17.13	14	17.30	16.50	-5	16,124	-0.03%
2021/01/28	18	17.08	24	16.91	17.05	-6	16,239	-0.04%
2021/01/27	1	16.60	11	16.50	16.65	-10	16,178	-0.06%
2021/01/26	4	16.68	7	16.55	16.25	-3	16,403	-0.02%
2021/01/25	5	16.10	0	0.00	15.95	5	16,194	0.03%
2021/01/22	5	16.10	6	16.05	15.95	-1	16,058	-0.01%
2021/01/21	6	16.13	2	16.33	15.90	4	16,017	0.02%
2021/01/20	0	0.00	20	17.00	16.40	-20	15,875	-0.13%
2021/01/19	13	17.58	38	17.24	17.55	-25	15,684	-0.16%
2021/01/18	1	17.35	2	17.05	17.20	-1	15,497	-0.01%
2021/01/15	13	17.85	4	18.25	17.80	9	15,367	0.06%
2021/01/14	15	17.82	8	18.12	18.25	7	15,141	0.05%
2021/01/13	6	17.55	3	17.60	17.45	3	14,972	0.02%
2021/01/12	11	17.60	4	17.84	17.10	7	14,844	0.05%
2021/01/11	11	18.08	28	17.64	18.25	-17	14,511	-0.12%
2021/01/08	16	17.10	26	16.84	16.75	-10	14,277	-0.07%
2021/01/07	2	16.75	2	16.50	16.70	0	14,733	0.00%
2021/01/06	10	16.30	5	16.60	16.00	5	14,688	0.03%
2021/01/05	34	16.92	2	16.83	16.55	32	14,508	0.22%
2021/01/04	14	16.90	14	17.21	16.95	0	14,338	0.00%
2020/12/31	13	16.75	17	16.76	16.30	-4	13,928	-0.03%
2020/12/29	0	0.00	22	16.40	16.15	-22	13,589	-0.16%
2020/12/28	5	16.05	0	0.00	16.15	5	13,565	0.04%
2020/12/25	6	16.40	0	0.00	16.50	6	13,417	0.04%
2020/12/24	0	0.00	10	16.40	16.30	-10	13,307	-0.08%
2020/12/22	3	16.28	2	15.70	15.70	1	13,100	0.01%
2020/12/21	14	16.70	3	16.55	16.55	11	12,998	0.08%
2020/12/18	24	17.38	15	16.77	16.70	9	13,098	0.07%
2020/12/17	3	17.30	12	16.91	17.35	-9	12,820	-0.07%
2020/12/16	2	15.85	21	15.96	15.80	-19	12,522	-0.15%
2020/12/15	5	15.82	3	15.55	15.80	2	12,475	0.02%
2020/12/14	1	16.15	2	16.25	16.20	-1	12,329	-0.01%
2020/12/11	14	15.12	1	15.15	15.30	13	11,888	0.11%
2020/12/10	10	15.66	32	15.65	15.45	-22	11,707	-0.19%
2020/12/09	27	15.38	1	15.75	15.35	26	11,550	0.23%
2020/12/08	7	15.79	1	15.45	15.80	6	11,360	0.05%
2020/12/07	20	14.78	13	15.48	16.00	7	11,045	0.06%
2020/12/04	11	15.57	2.2	15.34	15.50	8.8	10,384	0.08%
2020/12/03	19	15.36	14	15.36	15.15	5	10,014	0.05%
2020/12/02	18	14.50	20	14.62	14.60	-2	9,500	-0.02%
2020/12/01	3	13.82	42.9	14.07	14.20	-39.9	8,759	-0.46%
2020/11/27	2	12.25	2	12.45	12.60	0	8,177	0.00%
2020/11/26	12	12.64	24	12.58	12.35	-12	8,290	-0.14%
2020/11/25	0	0.00	5	12.27	12.00	-5	7,863	-0.06%
2020/11/24	0	0.00	8	12.00	11.90	-8	7,777	-0.10%
2020/11/23	0	0.00	3	11.83	11.90	-3	7,737	-0.04%
2020/11/20	4	11.90	0	0.00	11.85	4	7,713	0.05%
2020/11/19	10	12.02	114	11.82	11.95	-104	7,714	-1.35%	大賣/鉅額交易
2020/11/18	4	11.65	0	0.00	11.50	4	7,661	0.05%
2020/11/17	103	11.70	0	0.00	11.70	103	7,784	1.32%	大買/鉅額交易
2020/11/12	14	11.38	1	11.45	11.40	13	7,793	0.17%
2020/11/10	0	0.00	2	12.10	11.60	-2	7,638	-0.03%
2020/11/06	0	0.00	3	12.15	12.15	-3	7,633	-0.04%
2020/11/05	36	12.47	18	12.51	12.40	18	7,524	0.24%
2020/11/04	5	12.23	6	12.23	12.15	-1	7,283	-0.01%
2020/11/03	11	12.20	88	12.19	12.05	-77	7,167	-1.07%
2020/10/30	3	11.90	0	0.00	11.70	3	6,847	0.04%
2020/10/28	6	11.85	0	0.00	11.55	6	6,764	0.09%
2020/10/23	3	11.98	12	11.98	12.00	-9	6,583	-0.14%
2020/10/22	3	12.02	0	0.00	11.95	3	6,535	0.05%
2020/10/21	3	11.93	1	12.05	12.05	2	6,496	0.03%
2020/10/20	2	11.98	4	12.20	12.20	-2	6,428	-0.03%
2020/10/19	13	12.25	85	12.03	12.25	-72	6,340	-1.14%
2020/10/16	37	12.38	0	0.00	11.50	37	6,182	0.60%
2020/10/15	10	12.25	52	12.34	12.40	-42	5,884	-0.71%
2020/10/14	0	0.00	8	11.09	11.30	-8	5,207	-0.15%
2020/10/13	0	0.00	2	10.35	10.40	-2	5,081	-0.04%
2020/10/12	2	10.45	0	0.00	10.40	2	5,080	0.04%
2020/10/08	4	10.48	0	0.00	10.45	4	5,104	0.08%
2020/09/29	0	0.00	2	9.99	10.05	-2	5,539	-0.04%
2020/09/28	2	10.10	3	10.20	10.20	-1	5,547	-0.02%
2020/09/25	1	10.05	0	0.00	9.73	1	5,558	0.02%
2020/09/23	24	11.12	0	0.00	10.50	24	5,481	0.44%
2020/09/22	17	11.75	12	11.83	11.50	5	5,275	0.09%
2020/09/21	2	12.00	27	11.96	12.00	-25	4,595	-0.54%
2020/09/18	0	0.00	3	10.65	10.95	-3	4,053	-0.07%
2020/09/17	12	10.72	3	10.68	10.50	9	3,951	0.23%
2020/09/15	1	10.20	0	0.00	10.15	1	3,766	0.03%
2020/09/14	2	10.30	6	10.35	10.10	-4	3,746	-0.11%
2020/09/11	6	9.84	5	9.99	9.75	1	3,660	0.03%
2020/09/10	5	10.25	0	0.00	10.10	5	3,634	0.14%
2020/09/08	0	0.00	4	10.25	10.00	-4	3,600	-0.11%
2020/09/04	2	10.20	2	10.10	10.15	0	3,526	0.00%
2020/09/03	6	10.21	5	10.20	10.10	1	3,464	0.03%
2020/09/02	4	10.02	0	0.00	10.05	4	3,440	0.12%
2020/09/01	6	10.52	6	10.20	10.35	0	3,458	0.00%
2020/08/31	4	9.76	0	0.00	9.74	4	3,241	0.12%
2020/08/26	1	9.69	0	0.00	9.60	1	3,253	0.03%
2020/08/25	5	9.67	0	0.00	9.68	5	3,253	0.15%
2020/08/24	0	0.00	2	9.82	9.75	-2	3,292	-0.06%
2020/08/21	3	9.80	11	9.86	9.86	-8	3,349	-0.24%
2020/08/20	2	8.97	0	0.00	9.03	2	3,197	0.06%
2020/08/18	0	0.00	20	9.66	9.59	-20	3,095	-0.65%
2020/08/13	0	0.00	1	9.39	9.26	-1	3,027	-0.03%
2020/08/12	20	9.53	0	0.00	9.47	20	2,993	0.67%
2020/08/05	0	0.00	11	9.26	9.29	-11	2,857	-0.38%
2020/07/30	0	0.00	2	8.89	8.96	-2	2,841	-0.07%
2020/07/29	2	8.88	0	0.00	8.75	2	2,840	0.07%
2020/07/28	2	8.60	0	0.00	8.47	2	2,838	0.07%
2020/07/27	6	8.85	0	0.00	8.76	6	2,827	0.21%
2020/07/24	2	9.23	0	0.00	8.95	2	2,825	0.07%
2020/07/23	2	9.25	0	0.00	9.28	2	2,798	0.07%
2020/07/22	0	0.00	2	9.28	9.35	-2	2,797	-0.07%
2020/07/21	2	9.90	19	9.42	9.20	-17	2,765	-0.61%
2020/07/20	2	9.00	0	0.00	9.20	2	2,543	0.08%
2020/07/17	15	9.28	0	0.00	9.01	15	2,529	0.59%
2020/07/15	11	9.29	0	0.00	9.29	11	2,486	0.44%
2020/07/14	1	9.80	11	9.85	9.51	-10	2,461	-0.41%
2020/07/13	0	0.00	66	9.94	10.00	-66	2,334	-2.83%
2020/07/08	2	9.37	0	0.00	9.28	2	1,897	0.11%
2020/07/07	41	9.26	1	9.26	9.26	40	1,865	2.14%
2020/07/06	12	9.32	2	9.36	9.23	10	1,816	0.55%
2020/07/03	0	0.00	5	9.09	9.44	-5	1,763	-0.28%
2020/07/02	7	9.40	12	9.18	9.23	-5	1,668	-0.30%
2020/07/01	14	8.76	2	8.91	9.10	12	1,598	0.75%
2020/06/15	1	7.74	0	0.00	7.69	1	1,361	0.07%
2020/06/10	1	8.24	0	0.00	8.26	1	1,361	0.07%
2020/06/04	2	7.65	0	0.00	7.75	2	1,207	0.17%
2020/06/03	4	7.75	5	7.76	7.76	-1	1,200	-0.08%
2020/06/01	1	7.44	0	0.00	7.42	1	1,126	0.09%
2020/05/29	11	7.53	0	0.00	7.50	11	1,105	1.00%
2020/05/28	1	7.86	0	0.00	7.86	1	1,033	0.10%
2020/05/13	0	0.00	1	7.07	7.09	-1	804	-0.12%
2020/05/05	2	7.14	0	0.00	7.09	2	761	0.26%
2020/04/17	2	7.20	0	0.00	6.93	2	809	0.25%
2020/04/13	2	6.36	0	0.00	6.34	2	797	0.25%
2020/03/25	3	5.70	0	0.00	5.76	3	1,015	0.30%
2020/02/13	5	8.61	0	0.00	8.53	5	1,331	0.38%
2020/01/13	7	9.42	0	0.00	9.40	7	1,205	0.58%
2020/01/07	0	0.00	1	9.58	9.57	-1	1,156	-0.09%
2019/12/27	0	0.00	5	10.30	10.20	-5	1,078	-0.46%
2019/12/24	6	10.27	2	10.25	10.20	4	1,038	0.39%
2019/12/20	0	0.00	4	10.14	10.15	-4	935	-0.43%
2019/12/18	3	9.91	0	0.00	9.92	3	898	0.33%
2019/12/12	5	9.94	0	0.00	9.88	5	890	0.56%
2019/12/11	5.9	9.99	0	0.00	9.98	5.9	885	0.66%
2019/12/06	4	9.93	5	9.93	9.88	-1	843	-0.12%
2019/12/05	7.9	10.00	10	10.05	9.98	-2.1	820	-0.25%
2019/12/04	0	0.00	4	9.77	9.92	-4	719	-0.56%
2019/12/03	2	9.40	0	0.00	9.48	2	685	0.29%
2019/11/29	0	0.00	2	9.62	9.51	-2	671	-0.30%
2019/11/28	9	9.77	5	9.78	9.65	4	654	0.61%
2019/11/27	0	0.00	2	9.65	9.65	-2	559	-0.36%
2019/11/26	12	9.47	0	0.00	9.46	12	516	2.32%
2019/11/22	0	0.00	1	8.90	8.95	-1	460	-0.22%
2019/11/05	0	0.00	1	8.66	8.72	-1	488	-0.20%
2019/10/21	0	0.00	1	8.80	8.79	-1	523	-0.19%
2019/10/01	1	8.43	0	0.00	8.47	1	538	0.19%
2019/09/26	0	0.00	5	8.80	8.69	-5	543	-0.92%
2019/09/23	2	9.17	0	0.00	9.18	2	533	0.38%
2019/09/20	1	9.18	0	0.00	9.14	1	525	0.19%
2019/09/11	0	0.00	2	9.00	8.98	-2	512	-0.39%
2019/08/26	0	0.00	20	8.78	8.74	-20	518	-3.85%
2019/08/07	1	8.21	0	0.00	8.19	1	482	0.21%
2019/05/17	5	9.05	0	0.00	8.93	5	1,863	0.27%
2019/04/16	0	0.00	2	10.95	11.05	-2	1,916	-0.10%
2019/04/01	0	0.00	5	10.45	10.35	-5	1,846	-0.27%
2019/03/29	15	10.45	10	10.40	10.45	5	1,864	0.27%
2019/03/22	0	0.00	2	10.75	10.75	-2	2,028	-0.10%
2019/03/21	0	0.00	3	10.90	10.90	-3	2,021	-0.15%
2019/03/18	10	10.85	0	0.00	10.90	10	2,071	0.48%
2019/03/15	1	10.95	0	0.00	11.05	1	2,071	0.05%
2019/03/14	2	11.50	0	0.00	11.45	2	1,864	0.11%
2019/03/13	1	11.70	9.4	11.78	11.60	-8.4	1,866	-0.45%
2019/03/12	4	12.05	0	0.00	11.80	4	1,863	0.21%
2019/03/07	0	0.00	10	11.40	11.30	-10	1,642	-0.61%
2019/03/06	0	0.00	10	11.20	11.45	-10	1,629	-0.61%
2019/03/05	6	11.53	6	11.43	11.30	0	1,589	0.00%
2019/03/04	18	11.09	0	0.00	11.25	18	1,493	1.21%
2019/02/26	0	0.00	5	10.65	10.65	-5	1,372	-0.36%
2019/02/25	10	10.93	0	0.00	10.85	10	1,429	0.70%
2019/02/22	22	10.80	25	10.74	10.70	-3	1,403	-0.21%
2019/02/19	0	0.00	17	10.51	10.40	-17	1,377	-1.23%
2019/02/18	17	10.72	1	10.50	10.55	16	1,369	1.17%
2019/02/15	0	0.00	15	10.15	10.25	-15	1,309	-1.15%
2019/02/14	15	10.35	0	0.00	10.35	15	1,313	1.14%
2019/02/13	0	0.00	2	10.35	10.25	-2	1,317	-0.15%
2019/01/28	1	10.20	0	0.00	10.20	1	1,295	0.08%
2019/01/25	0	0.00	5	10.20	10.30	-5	1,292	-0.39%
2019/01/24	1	10.25	0	0.00	10.10	1	1,268	0.08%
2019/01/22	0	0.00	2	10.20	10.15	-2	1,267	-0.16%
2019/01/21	0	0.00	5	10.25	10.25	-5	1,274	-0.39%
2019/01/18	17	10.42	10	10.35	10.30	7	1,281	0.55%
2019/01/14	0	0.00	20	10.35	10.25	-20	1,279	-1.56%
2019/01/11	21	10.75	6	10.79	10.40	15	1,273	1.18%
2018/12/25	1	10.50	0	0.00	10.25	1	1,275	0.08%
2018/12/20	0	0.00	2	10.35	10.15	-2	1,220	-0.16%
2018/12/18	0	0.00	2	10.65	10.45	-2	1,195	-0.17%
2018/12/17	5	11.18	1	11.40	11.10	4	1,163	0.34%
2018/12/05	0	0.00	1	10.00	11.05	-1	858	-0.12%
2018/11/30	0	0.00	10	9.92	9.95	-10	831	-1.20%
2018/11/28	0	0.00	20	9.88	9.88	-20	843	-2.37%
2018/11/23	0	0.00	2	9.45	9.47	-2	844	-0.24%
2018/11/22	23	9.72	0	0.00	9.58	23	836	2.75%
2018/11/05	2	8.40	0	0.00	8.43	2	1,002	0.20%
2018/10/23	10	8.62	0	0.00	8.55	10	1,008	0.99%
2018/09/27	0	0.00	2	10.50	10.35	-2	954	-0.21%
2018/09/25	6	10.29	0	0.00	10.30	6	975	0.62%
2018/09/19	0	0.00	4	10.50	10.40	-4	979	-0.41%
2018/09/18	0	0.00	3	10.40	10.35	-3	978	-0.31%
2018/09/05	3	10.78	0	0.00	10.70	3	1,182	0.25%
2018/09/03	2	11.30	0	0.00	11.15	2	1,260	0.16%
2018/08/28	0	0.00	10	11.30	11.20	-10	1,526	-0.66%
2018/08/27	10	11.25	3	11.20	11.20	7	1,549	0.45%
2018/08/23	3	11.70	0	0.00	11.70	3	1,561	0.19%
2018/08/22	0	0.00	1	11.30	11.30	-1	1,510	-0.07%
2018/08/17	1	11.20	0	0.00	11.15	1	1,529	0.07%
2018/08/16	0	0.00	1	11.25	11.20	-1	1,503	-0.07%
2018/08/13	1	11.05	1	10.30	10.50	0	1,501	0.00%
2018/08/10	1	11.15	0	0.00	11.10	1	1,486	0.07%
2018/08/09	10	11.15	0	0.00	11.30	10	1,473	0.68%
2018/07/13	0	0.00	0.4	10.60	10.70	-0.4	1,588	-0.03%
2018/07/06	1	9.95	1	9.95	10.20	0	1,643	0.00%
2018/06/26	5	11.25	0	0.00	11.20	5	1,747	0.29%
2018/06/25	0	0.00	4	11.51	11.50	-4	1,741	-0.23%
2018/06/22	0	0.00	1	11.00	11.00	-1	1,694	-0.06%
2018/06/21	5	11.05	0	0.00	11.05	5	1,707	0.29%
2018/06/19	1	11.30	0	0.00	11.20	1	1,721	0.06%
2018/06/15	1	11.45	1	11.50	11.40	0	1,701	0.00%
2018/06/12	0	0.00	3	11.48	11.55	-3	1,636	-0.18%
2018/06/11	2	11.40	0	0.00	11.45	2	1,621	0.12%
2018/06/08	2	11.40	0	0.00	11.45	2	1,541	0.13%
2018/06/07	5	11.50	0	0.00	11.75	5	1,481	0.34%
2018/06/06	2	10.80	0	0.00	10.70	2	1,304	0.15%
2018/05/28	0	0.00	1	10.30	10.20	-1	1,324	-0.08%
2018/05/21	1	9.99	0	0.00	10.15	1	1,408	0.07%
2018/05/15	0	0.00	2	10.25	10.10	-2	1,384	-0.14%
2018/05/10	0	0.00	5	10.88	10.90	-5	1,416	-0.35%
2018/05/09	10	10.80	0	0.00	10.75	10	1,406	0.71%
2018/04/17	10	11.50	0	0.00	11.30	10	1,626	0.61%
2018/04/16	2	11.55	0	0.00	11.60	2	1,633	0.12%
2018/04/11	3	12.37	1	12.35	12.20	2	1,777	0.11%
2018/04/02	0	0.00	2	12.05	11.85	-2	1,932	-0.10%
2018/03/14	2	12.75	0	0.00	12.80	2	3,301	0.06%
2018/03/07	0	0.00	12	13.00	12.75	-12	3,312	-0.36%
2018/03/06	0	0.00	1	12.70	12.70	-1	3,351	-0.03%
2018/03/05	10	12.90	0	0.00	12.65	10	3,683	0.27%
2018/03/02	1	12.80	0	0.00	12.85	1	3,726	0.03%
2018/03/01	2	12.85	0	0.00	13.00	2	3,728	0.05%
2018/02/09	0	0.00	3	11.62	11.60	-3	3,697	-0.08%
2018/02/08	0	0.00	1	12.05	12.05	-1	3,688	-0.03%
2018/02/07	1	12.05	2	12.15	12.00	-1	3,672	-0.03%
2018/02/02	7	13.25	7	13.20	13.30	0	3,622	0.00%
2018/02/01	0	0.00	1	13.15	13.15	-1	3,670	-0.03%
2018/01/31	0	0.00	1	13.30	13.30	-1	3,775	-0.03%
2018/01/30	1	13.20	2	13.15	13.20	-1	3,786	-0.03%
2018/01/24	0	0.00	1	13.25	13.30	-1	3,915	-0.03%
2018/01/22	1	13.25	0	0.00	13.25	1	3,927	0.03%
2018/01/17	3	13.58	0	0.00	13.60	3	3,925	0.08%
2018/01/16	1	13.60	0	0.00	13.60	1	3,926	0.03%
2018/01/15	1	13.65	0	0.00	13.55	1	3,962	0.03%
2018/01/12	2	13.65	0	0.00	13.65	2	3,959	0.05%
2018/01/11	0	0.00	1	13.60	13.60	-1	3,957	-0.03%
2018/01/08	1	14.20	0	0.00	13.75	1	4,234	0.02%
2018/01/05	0	0.00	5	14.43	14.45	-5	4,151	-0.12%
2018/01/04	3	14.57	10	14.25	14.60	-7	4,111	-0.17%
2018/01/03	0	0.00	22	14.05	14.10	-22	4,052	-0.54%
2018/01/02	2	14.25	1	14.20	14.25	1	4,014	0.02%