飛宏 (2457)-元大-松山券商分點個股進出

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
52.8
漲跌
▼0.7
漲幅
-1.31%
成交量
2,786張
產業
上市電子零組件類股
750人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

飛宏 (2457)籌碼相關－元大-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山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
2024/05/02	6	52.65	6	52.55	52.80	0	4,380	0.00%
2024/04/30	2	53.55	2.5	53.68	53.50	-0.5	4,415	-0.01%
2024/04/26	1.2	51.15	0	0.00	50.70	1.2	4,314	0.03%
2024/04/25	2.2	51.95	6	51.35	51.20	-3.8	4,328	-0.09%
2024/04/24	0	0.00	1	52.30	52.30	-1	4,349	-0.02%
2024/04/23	0	0.00	1	51.10	51.00	-1	4,409	-0.02%
2024/04/22	3	51.73	13	51.18	51.00	-10	4,457	-0.22%
2024/04/19	5	52.70	0	0.00	52.50	5	4,465	0.11%
2024/04/18	4	54.30	2	54.80	54.50	2	4,481	0.04%
2024/04/17	19	52.88	6	52.60	53.30	13	4,357	0.30%
2024/04/16	1	50.80	1	50.50	51.00	0	4,349	0.00%
2024/04/12	1	54.80	2.5	53.90	53.80	-1.5	4,423	-0.03%
2024/04/11	1.4	52.74	0	0.00	52.50	1.4	4,364	0.03%
2024/04/10	0.3	54.40	0	0.00	54.10	0.3	4,349	0.01%
2024/04/09	1	54.20	0	0.00	54.00	1	4,362	0.02%
2024/04/08	0	53.95	0	54.00	53.70	0	4,448	0.00%
2024/04/03	2	53.41	0	0.00	53.30	2	4,456	0.05%
2024/04/01	0	0.00	1	54.80	54.60	-1	4,509	-0.02%
2024/03/29	1	53.20	1	53.50	53.30	0	4,529	0.00%
2024/03/28	5	52.98	0	0.00	53.00	5	4,526	0.11%
2024/03/27	0.1	53.40	0	0.00	53.30	0.1	4,531	0.00%
2024/03/26	4	54.03	0	0.00	53.30	4	4,547	0.09%
2024/03/22	0.1	54.90	1.5	54.63	54.30	-1.4	4,573	-0.03%
2024/03/21	2	53.30	2	53.70	53.80	0	4,558	0.00%
2024/03/20	2.1	53.79	0	0.00	53.00	2.1	4,653	0.04%
2024/03/19	1	54.20	1	54.80	54.30	0	4,634	0.00%
2024/03/15	0	55.10	0	0.00	55.00	0	4,699	0.00%
2024/03/14	0	0.00	1	55.80	55.20	-1	4,778	-0.02%
2024/03/13	1	55.00	0	0.00	55.00	1	4,833	0.02%
2024/03/08	0.7	56.36	7	55.77	55.90	-6.3	5,023	-0.13%
2024/03/07	1.1	59.39	0	0.00	58.00	1.1	5,013	0.02%
2024/03/06	3	60.30	1	60.70	60.10	2	4,997	0.04%
2024/03/05	3	60.17	1	60.00	60.00	2	5,096	0.04%
2024/03/04	0	0.00	8	61.09	60.60	-8	5,211	-0.15%
2024/03/01	6	60.38	3	60.40	60.30	3	5,228	0.06%
2024/02/27	1	59.70	2	60.95	60.20	-1	6,506	-0.02%
2024/02/26	2	61.25	0	0.00	61.20	2	6,952	0.03%
2024/02/23	1.3	61.05	0.1	60.70	59.70	1.2	6,907	0.02%
2024/02/22	1.1	61.30	0	0.00	61.30	1.1	6,865	0.02%
2024/02/21	0	0.00	0.1	61.70	61.50	-0.1	6,858	0.00%
2024/02/20	21	62.31	4.1	62.41	61.80	16.9	6,946	0.24%
2024/02/19	12	61.26	14.4	61.53	62.30	-2.4	6,809	-0.03%
2024/02/16	2	57.95	3	58.17	58.70	-1	6,414	-0.02%
2024/02/15	1.1	55.91	0	0.00	56.20	1.1	6,380	0.02%
2024/02/05	2	56.40	2	55.90	56.10	0	6,399	0.00%
2024/02/02	0	0.00	0.1	57.60	57.00	-0.1	6,378	0.00%
2024/02/01	1	56.90	0.1	56.60	57.20	0.9	6,381	0.01%
2024/01/31	1	57.60	9	57.49	57.00	-8	6,377	-0.13%
2024/01/30	9.1	58.16	14	58.02	57.80	-4.9	6,392	-0.08%
2024/01/29	14	58.66	0	0.00	58.80	14	6,439	0.22%
2024/01/26	1.2	57.07	0	0.00	56.90	1.2	6,422	0.02%
2024/01/25	2	58.50	0	0.00	58.00	2	6,482	0.03%
2024/01/24	0	0.00	2	58.50	58.60	-2	6,668	-0.03%
2024/01/19	0.1	56.00	0	0.00	56.50	0.1	6,715	0.00%
2024/01/17	1	57.61	2	55.45	55.30	-1	6,908	-0.01%
2024/01/16	1.2	58.07	1	57.90	57.60	0.2	7,033	0.00%
2024/01/15	2	58.45	2	58.25	58.30	0	7,136	0.00%
2024/01/12	2	56.85	1	58.00	56.90	1	7,196	0.01%
2024/01/10	0.1	55.80	0	0.00	55.00	0.1	7,209	0.00%
2024/01/09	1	56.50	0	0.00	56.50	1	7,231	0.01%
2024/01/08	0	0.00	1	58.90	58.90	-1	7,202	-0.01%
2024/01/03	1	58.40	0	0.00	58.80	1	7,155	0.01%
2024/01/02	8.2	59.65	3	60.27	59.30	5.2	7,150	0.07%
2023/12/29	0.8	58.80	0	0.00	58.90	0.8	7,180	0.01%
2023/12/28	6	58.88	3	58.90	59.00	3	7,194	0.04%
2023/12/27	1	58.50	0	0.00	58.40	1	7,222	0.01%
2023/12/25	1	57.00	1	57.20	57.00	0	7,276	0.00%
2023/12/21	0	0.00	0.1	57.40	56.60	-0.1	7,287	0.00%
2023/12/20	0	0.00	0.1	57.80	57.80	-0.1	7,299	0.00%
2023/12/18	2	59.45	2	59.05	59.00	0	7,300	0.00%
2023/12/15	7.4	59.54	4.4	59.67	59.10	3	7,317	0.04%
2023/12/14	0.1	58.70	4	58.80	58.20	-3.9	7,234	-0.05%
2023/12/13	5.1	58.38	6	58.30	58.30	-0.9	7,219	-0.01%
2023/12/12	1	59.70	2	59.80	59.00	-1	7,208	-0.01%
2023/12/11	1	59.70	1	59.50	59.60	0	7,208	0.00%
2023/12/08	0.4	60.97	2.3	60.36	61.00	-1.9	7,155	-0.03%
2023/12/07	1.7	61.55	1.5	61.03	60.50	0.2	7,155	0.00%
2023/12/06	13.3	62.72	1	62.60	61.60	12.3	7,150	0.17%
2023/12/05	7.2	61.41	5	62.50	62.80	2.2	7,114	0.03%
2023/12/04	2.5	62.93	0	0.00	61.80	2.5	7,125	0.03%
2023/12/01	1	62.39	2.5	62.02	62.50	-1.5	7,404	-0.02%
2023/11/30	1.6	63.33	0	0.00	62.20	1.6	7,390	0.02%
2023/11/29	19.3	63.61	12	63.78	63.50	7.3	7,352	0.10%
2023/11/28	2	62.90	0	0.00	62.80	2	7,299	0.03%
2023/11/27	17.3	63.73	11	64.32	62.90	6.3	7,315	0.09%
2023/11/24	32	63.81	48.3	63.07	63.20	-16.3	6,905	-0.24%
2023/11/22	16	57.81	11	57.49	57.50	5	5,689	0.09%
2023/11/21	4	57.45	4	57.45	57.20	0	5,725	0.00%
2023/11/20	4	56.70	2	56.85	56.70	2	5,793	0.03%
2023/11/17	11	56.88	10	57.20	56.20	1	5,768	0.02%
2023/11/16	2	55.70	5	56.10	56.40	-3	5,691	-0.05%
2023/11/15	2	55.45	0	0.00	54.60	2	5,899	0.03%
2023/11/14	5	55.12	5	54.64	54.80	0	6,212	0.00%
2023/11/13	1	52.90	1	53.00	54.00	0	6,271	0.00%
2023/11/10	2	52.50	1	53.20	52.50	1	6,380	0.02%
2023/11/09	1	54.10	0	0.00	53.20	1	6,463	0.02%
2023/11/07	2	54.35	2	54.40	54.20	0	6,689	0.00%
2023/11/06	2	55.25	3	54.83	54.90	-1	6,783	-0.01%
2023/11/03	3	53.63	0	0.00	53.30	3	6,757	0.04%
2023/11/02	1	53.70	1.9	53.25	52.80	-0.9	6,792	-0.01%
2023/11/01	6	51.73	5	52.20	51.80	1	6,790	0.01%
2023/10/31	0	0.00	2	52.80	52.50	-2	6,621	-0.03%
2023/10/30	4	54.60	4	55.43	54.60	0	6,706	0.00%
2023/10/27	1	55.40	0	0.00	55.40	1	6,836	0.01%
2023/10/26	3	57.70	2	58.45	57.00	1	6,903	0.01%
2023/10/25	3.1	58.84	9	58.56	59.10	-5.9	6,979	-0.08%
2023/10/24	19	56.48	15	55.59	56.80	4	6,897	0.06%
2023/10/23	2	54.00	3	53.97	53.60	-1	6,906	-0.01%
2023/10/20	5	54.90	5	55.50	55.00	0	6,885	0.00%
2023/10/19	5	56.20	9	56.54	56.10	-4	7,039	-0.06%
2023/10/17	0	0.00	2	60.45	60.60	-2	7,114	-0.03%
2023/10/16	3	59.73	0	0.00	58.70	3	7,238	0.04%
2023/10/11	5	61.50	5	62.00	61.70	0	8,216	0.00%
2023/10/06	5	61.40	5	62.00	61.60	0	8,402	0.00%
2023/10/05	16	63.03	19	63.45	61.80	-3	8,712	-0.03%
2023/10/04	0	61.30	0	0.00	60.80	0	9,087	0.00%
2023/10/03	7	62.80	14	61.71	62.00	-7	9,280	-0.08%
2023/10/02	12	63.00	7	60.71	63.00	5	9,528	0.05%
2023/09/27	0	0.00	23	58.00	58.30	-23	9,991	-0.23%
2023/09/21	10	60.09	0	0.00	59.60	10	10,508	0.10%
2023/09/20	1	61.00	0	0.00	60.90	1	10,594	0.01%
2023/09/19	0	0.00	3	61.30	61.30	-3	10,873	-0.03%
2023/09/13	1	63.10	0	0.00	62.10	1	11,775	0.01%
2023/09/12	10	62.85	5	63.00	62.00	5	12,067	0.04%
2023/09/07	6	68.92	1	68.00	68.00	5	13,011	0.04%
2023/09/06	404	66.65	415	65.21	67.80	-11	13,275	-0.08%	大買/大賣/
2023/09/05	1	70.20	2	69.00	70.70	-1	13,234	-0.01%
2023/09/04	3	70.27	5	70.08	69.10	-2	13,658	-0.01%
2023/09/01	6	71.98	1.2	72.93	71.10	4.8	14,142	0.03%
2023/08/31	8	72.66	7.3	71.43	73.00	0.7	14,509	0.00%
2023/08/30	1	71.00	2	71.90	71.00	-1	15,025	-0.01%
2023/08/29	0	0.00	9	70.72	71.50	-9	16,015	-0.06%
2023/08/28	4	69.78	6	70.03	70.00	-2	17,175	-0.01%
2023/08/25	2	69.80	2	70.00	69.90	0	18,143	0.00%
2023/08/24	15	69.62	8	69.25	69.00	7	18,544	0.04%
2023/08/22	1	68.20	10	68.84	68.50	-9	19,242	-0.05%
2023/08/21	3	70.90	1	70.40	68.70	2	19,614	0.01%
2023/08/18	21	69.42	26	68.70	69.80	-5	21,131	-0.02%
2023/08/16	29	65.68	15	66.03	66.20	14	21,193	0.07%
2023/08/15	8	64.59	10	63.33	64.60	-2	21,721	-0.01%
2023/08/14	1	61.30	4	61.95	62.10	-3	22,208	-0.01%
2023/08/11	7	63.29	2	63.70	63.50	5	22,801	0.02%
2023/08/10	0	0.00	3	61.90	61.60	-3	23,117	-0.01%
2023/08/07	1	65.20	1	65.70	65.20	0	24,618	0.00%
2023/08/04	1	65.00	3	65.50	65.40	-2	25,312	-0.01%
2023/08/01	4	66.50	6	66.68	66.50	-2	26,070	-0.01%
2023/07/31	4	68.40	3	68.43	67.50	1	26,375	0.00%
2023/07/28	1	68.70	0	0.00	69.50	1	26,653	0.00%
2023/07/27	3	70.10	1	69.50	69.50	2	27,081	0.01%
2023/07/26	2.3	71.57	4	70.38	69.70	-1.7	27,576	-0.01%
2023/07/25	4	70.93	2	70.50	70.60	2	27,814	0.01%
2023/07/24	6	70.48	19	70.18	70.00	-13	28,006	-0.05%
2023/07/21	3	72.37	32	73.12	73.60	-29	28,207	-0.10%
2023/07/20	16	73.39	13.5	73.73	73.20	2.5	29,256	0.01%
2023/07/19	18	74.32	11	75.25	72.50	7	29,584	0.02%
2023/07/18	24	75.23	1	77.47	74.00	23	30,150	0.08%
2023/07/17	43	75.72	34	76.36	76.70	9	30,543	0.03%
2023/07/14	1	72.60	1	73.50	72.60	0	31,042	0.00%
2023/07/13	2	72.85	4	73.33	72.80	-2	32,704	-0.01%
2023/07/12	7	71.51	6	72.33	72.00	1	33,621	0.00%
2023/07/11	18	74.67	1	77.20	72.00	17	34,256	0.05%
2023/07/10	8	76.79	6	77.30	76.00	2	34,499	0.01%
2023/07/07	5	78.38	51	77.76	78.30	-46	34,755	-0.13%
2023/07/06	8	78.69	7	79.31	77.70	1	35,037	0.00%
2023/07/05	28	80.17	30.1	79.96	79.40	-2.1	35,753	-0.01%
2023/07/04	14	78.97	7	79.54	77.60	7	35,789	0.02%
2023/07/03	10	78.88	2	78.85	78.80	8	35,870	0.02%
2023/06/30	37	77.22	49	77.35	78.00	-12	36,476	-0.03%
2023/06/29	2	75.65	1	75.90	75.50	1	36,628	0.00%
2023/06/28	10	76.52	1.1	75.31	75.30	8.9	36,905	0.02%
2023/06/27	233	77.46	193	77.26	75.60	40	37,163	0.11%	大買/大賣/
2023/06/26	137	79.66	125	79.73	79.30	12	37,281	0.03%	大買/大賣/
2023/06/21	161	79.42	216	79.97	81.80	-55	37,430	-0.15%	大買/大賣/
2023/06/20	100	79.59	136	79.29	79.40	-36	37,547	-0.10%	大賣/
2023/06/19	50	79.74	97	80.74	80.80	-47	38,426	-0.12%
2023/06/16	367	80.32	309	79.89	79.10	58	39,863	0.15%	大買/大賣/
2023/06/15	73	79.36	64	79.22	79.00	9	40,410	0.02%
2023/06/14	302	81.31	282	81.41	80.30	20	41,215	0.05%	大買/大賣/
2023/06/13	228	81.57	239	81.49	82.30	-11	41,842	-0.03%	大買/大賣/
2023/06/12	97	79.34	90	80.07	78.50	7	42,435	0.02%
2023/06/09	197	79.95	181	80.32	79.00	16	43,618	0.04%	大買/大賣/
2023/06/08	365	79.65	332	79.36	78.90	33	44,550	0.07%	大買/大賣/
2023/06/07	240.1	82.60	207	82.89	81.50	33.1	45,822	0.07%	大買/大賣/
2023/06/06	120	83.46	91.1	83.59	82.60	29	46,949	0.06%	大買/
2023/06/05	50	85.48	59	86.06	85.70	-9	47,549	-0.02%
2023/06/02	187	82.76	188	82.99	83.40	-1	47,681	0.00%	大買/大賣/
2023/06/01	60.1	80.65	120	80.81	81.90	-60	47,138	-0.13%	大賣/
2023/05/31	397	77.47	383	77.44	78.40	14	46,628	0.03%	大買/大賣/
2023/05/30	68	77.00	123	77.35	76.60	-55	45,748	-0.12%	大賣/
2023/05/29	167	76.29	230	75.91	76.40	-63	45,395	-0.14%	大買/大賣/
2023/05/26	64.5	74.27	24	74.70	73.70	40.5	45,058	0.09%
2023/05/25	127	74.76	95	75.07	74.50	32	44,998	0.07%	大買/
2023/05/24	474	78.16	469	77.09	75.80	5	44,898	0.01%	大買/大賣/
2023/05/23	103	74.79	147	75.39	75.50	-44	44,540	-0.10%	大買/大賣/
2023/05/22	64	73.96	78	74.42	75.30	-14	44,960	-0.03%
2023/05/19	464	74.82	407.1	74.86	73.20	56.9	44,786	0.13%	大買/大賣/
2023/05/18	77	75.71	100	75.68	75.80	-23	44,433	-0.05%
2023/05/17	168	75.05	119.1	75.28	74.10	49	43,886	0.11%	大買/大賣/
2023/05/16	10	73.79	15	74.14	74.40	-5	43,212	-0.01%
2023/05/15	28	73.81	62	73.77	72.70	-34	42,738	-0.08%
2023/05/12	19	71.55	28	71.78	73.20	-9	42,094	-0.02%
2023/05/11	15	69.72	16	69.91	68.90	-1	41,514	0.00%
2023/05/10	148.3	68.52	140	68.86	70.00	8.3	41,156	0.02%	大買/大賣/
2023/05/09	28.2	73.42	15	72.92	71.70	13.2	40,450	0.03%
2023/05/08	13	73.05	10	72.91	73.80	3	39,949	0.01%
2023/05/05	20	72.42	17	72.67	71.20	3	39,498	0.01%
2023/05/04	26	74.92	14	75.99	74.00	12	39,065	0.03%
2023/05/03	19	75.93	9	76.36	76.00	10	38,702	0.03%
2023/05/02	19	75.49	50	74.90	76.50	-31	38,138	-0.08%
2023/04/28	11	73.48	3	73.40	73.50	8	37,572	0.02%
2023/04/27	18	71.74	19	72.17	71.90	-1	37,132	0.00%
2023/04/26	36	71.52	30.1	71.78	71.90	5.9	36,803	0.02%
2023/04/25	51	73.35	63	72.85	72.70	-12	36,370	-0.03%
2023/04/24	187	73.39	169	73.22	73.30	18	35,247	0.05%	大買/大賣/
2023/04/21	20.1	73.52	29.4	73.38	72.50	-9.4	34,861	-0.03%
2023/04/20	9	75.90	9.5	76.07	74.60	-0.5	34,112	0.00%
2023/04/19	41.1	78.15	33.5	78.46	77.80	7.5	33,376	0.02%
2023/04/18	106.4	77.51	68.6	77.98	76.40	37.8	32,320	0.12%	大買/
2023/04/17	18	73.34	66	74.86	75.90	-48	30,534	-0.16%
2023/04/14	13.6	69.46	15	68.72	69.00	-1.4	29,403	0.00%
2023/04/13	39	66.56	47.6	67.40	67.30	-8.6	28,431	-0.03%
2023/04/12	45	66.94	35.5	67.28	66.30	9.5	27,694	0.03%
2023/04/11	28.5	66.84	11	66.79	66.30	17.5	27,252	0.06%
2023/04/10	22.7	66.52	41	65.87	66.60	-18.3	26,706	-0.07%
2023/04/07	63	62.80	19.1	63.04	62.50	43.9	25,805	0.17%
2023/04/06	6	60.22	9.6	60.99	61.60	-3.6	25,429	-0.01%
2023/03/31	50.6	62.18	60	62.45	60.30	-9.4	25,221	-0.04%
2023/03/30	6	61.15	10.1	60.88	60.80	-4.1	24,733	-0.02%
2023/03/29	3	59.77	6	60.22	59.80	-3	24,759	-0.01%
2023/03/28	5	59.64	6	59.73	59.20	-1	25,009	0.00%
2023/03/27	22	60.71	13	60.39	59.80	9	24,753	0.04%
2023/03/24	15	59.38	5	60.02	60.00	10	24,383	0.04%
2023/03/23	6	59.15	6	59.40	59.50	0	24,068	0.00%
2023/03/22	41	60.49	54	59.46	59.00	-13	23,610	-0.06%
2023/03/21	42	62.22	43	62.91	61.10	-1	22,529	0.00%
2023/03/20	23	58.87	25.8	59.66	59.50	-2.8	20,843	-0.01%
2023/03/17	41	59.55	21	59.55	59.10	20	20,016	0.10%
2023/03/16	37.1	57.89	32	58.06	58.50	5.1	18,949	0.03%
2023/03/15	47	59.48	30	59.27	59.20	17	18,059	0.09%
2023/03/14	47.3	57.01	47.1	57.96	58.40	0.2	17,276	0.00%
2023/03/13	25	56.63	25.1	56.15	56.20	-0.1	15,806	0.00%
2023/03/10	20.6	56.40	46	57.38	56.60	-25.4	14,616	-0.17%
2023/03/09	47	55.47	32	55.48	54.80	15	13,026	0.12%
2023/03/08	42	51.27	74	53.63	54.70	-32	11,630	-0.28%
2023/03/07	29	49.66	15	50.27	49.80	14	10,742	0.13%
2023/03/06	25	48.21	25	48.91	48.75	0	10,455	0.00%
2023/03/03	25	48.27	6	48.75	46.90	19	10,502	0.18%
2023/03/02	4	45.90	2	45.80	47.05	2	10,050	0.02%
2023/03/01	7	45.75	1	45.95	45.60	6	9,884	0.06%
2023/02/24	8	45.98	5	45.56	45.45	3	9,774	0.03%
2023/02/23	8	46.73	7	46.92	46.60	1	9,572	0.01%
2023/02/22	6	45.97	8	46.16	47.20	-2	9,388	-0.02%
2023/02/21	14	46.88	13	47.09	46.70	1	9,065	0.01%
2023/02/20	2	43.85	22	44.53	46.35	-20	7,673	-0.26%
2023/02/17	1	42.65	7	42.31	42.15	-6	7,037	-0.09%
2023/02/16	10	42.52	15	42.67	42.35	-5	6,955	-0.07%
2023/02/09	4	41.48	0	0.00	41.35	4	6,706	0.06%
2023/02/08	1	41.30	2	41.05	41.05	-1	6,678	-0.01%
2023/02/07	1	40.95	2	41.20	41.25	-1	6,645	-0.02%
2023/02/02	0	0.00	2	40.65	40.60	-2	6,560	-0.03%
2023/01/16	0	0.00	1	37.85	37.90	-1	6,518	-0.02%
2023/01/09	1	40.50	2	40.35	40.15	-1	6,569	-0.02%
2023/01/06	1	40.40	1	40.05	40.05	0	6,595	0.00%
2023/01/05	0	0.00	5	40.85	40.05	-5	6,654	-0.08%
2023/01/04	4	40.41	1	40.25	40.10	3	6,663	0.05%
2022/12/30	1	39.60	0	0.00	39.45	1	6,707	0.01%
2022/12/29	2	39.65	0	0.00	39.65	2	6,837	0.03%
2022/12/28	1	40.00	1	39.70	39.00	0	6,845	0.00%
2022/12/26	2	40.90	4	40.24	40.00	-2	6,852	-0.03%
2022/12/23	5	41.09	2	41.03	41.00	3	6,825	0.04%
2022/12/22	10	42.58	8	41.89	41.50	2	6,795	0.03%
2022/12/21	19	40.87	20	42.09	42.40	-1	6,585	-0.01%
2022/12/20	18	42.22	17	42.50	40.65	1	6,274	0.02%
2022/12/19	0	0.00	1	41.00	41.25	-1	5,759	-0.02%
2022/12/15	1	40.30	2	40.53	40.50	-1	5,680	-0.02%
2022/12/14	0	0.00	3	39.80	39.70	-3	5,709	-0.05%
2022/12/07	2	39.98	0	0.00	39.75	2	6,967	0.03%
2022/12/06	3	42.67	4	43.11	41.65	-1	6,883	-0.01%
2022/12/05	2	42.00	4	41.73	41.70	-2	6,639	-0.03%
2022/12/02	1	41.80	0	41.70	41.75	1	6,574	0.02%
2022/12/01	3	41.93	2	42.10	41.60	1	6,509	0.02%
2022/11/30	6	42.10	3	42.47	41.80	3	6,398	0.05%
2022/11/29	3	41.00	1	41.25	41.25	2	6,186	0.03%
2022/11/28	12	42.10	4	42.21	41.70	8	6,208	0.13%
2022/11/25	1	39.25	7.1	41.88	42.30	-6.1	5,779	-0.11%
2022/11/24	5	39.08	5	39.22	38.85	0	5,224	0.00%
2022/11/23	1	36.65	0	0.00	36.65	1	4,905	0.02%
2022/11/21	1	37.10	0	0.00	37.10	1	4,993	0.02%
2022/11/18	0	0.00	10	38.20	37.30	-10	5,005	-0.20%
2022/11/17	1	38.25	1	38.45	38.45	0	4,945	0.00%
2022/11/16	0	37.98	0	0.00	37.85	0	4,917	0.00%
2022/11/15	0	37.30	0	0.00	37.85	0	4,921	0.00%
2022/11/14	0	37.00	0	0.00	37.05	0	4,925	0.00%
2022/11/11	2	37.20	1	37.15	36.80	1	4,958	0.02%
2022/11/10	0	0.00	3	37.65	37.80	-3	4,919	-0.06%
2022/11/09	0	0.00	1	38.00	37.90	-1	4,957	-0.02%
2022/11/08	1	37.60	0	0.00	37.45	1	4,996	0.02%
2022/11/07	0	0.00	15	37.89	37.75	-15	4,977	-0.30%
2022/11/04	1	37.30	0	0.00	37.40	1	5,071	0.02%
2022/11/01	9	36.21	0	0.00	36.40	9	5,097	0.18%
2022/10/31	0	0.00	2	36.25	35.75	-2	5,187	-0.04%
2022/10/28	2	35.40	0	0.00	35.25	2	5,227	0.04%
2022/10/27	6	35.85	0	0.00	36.30	6	5,247	0.11%
2022/10/24	4	35.08	0	0.00	34.80	4	5,376	0.07%
2022/10/13	1	34.95	1	34.00	33.40	0	5,492	0.00%
2022/10/12	1	36.00	1	36.15	35.70	0	5,461	0.00%
2022/10/11	0	0.00	3	36.83	36.10	-3	5,477	-0.05%
2022/10/06	0	0.00	1	38.45	38.20	-1	5,817	-0.02%
2022/10/05	1	37.35	1	36.95	36.90	0	5,703	0.00%
2022/10/03	1	34.80	1	35.60	35.65	0	5,696	0.00%
2022/09/29	0	0.00	2	35.35	35.35	-2	5,817	-0.03%
2022/09/28	3	35.42	0	0.00	34.85	3	5,833	0.05%
2022/09/22	6	38.77	1	38.55	39.10	5	5,876	0.09%
2022/09/21	0	0.00	1	38.80	38.90	-1	5,857	-0.02%
2022/09/20	6	38.48	0	0.00	39.35	6	5,801	0.10%
2022/09/19	0	0.00	5	40.10	38.95	-5	5,647	-0.09%
2022/09/16	7	41.71	21	41.42	41.60	-14	5,366	-0.26%
2022/09/15	2	39.90	0	0.00	39.20	2	4,783	0.04%
2022/09/13	0	0.00	1	39.20	39.15	-1	4,738	-0.02%
2022/09/07	1	37.05	1	36.75	36.60	0	4,787	0.00%
2022/09/06	2	37.65	0	0.00	37.00	2	4,806	0.04%
2022/09/02	4	40.55	0	0.00	40.30	4	4,717	0.08%
2022/09/01	0	0.00	12	39.57	39.55	-12	4,520	-0.27%
2022/08/31	0	0.00	1	39.30	39.15	-1	4,456	-0.02%
2022/08/30	2	37.90	0	0.00	38.15	2	4,752	0.04%
2022/08/26	1	39.75	0	0.00	39.60	1	4,835	0.02%
2022/08/18	1	39.40	1	39.85	39.90	0	5,301	0.00%
2022/08/12	1	37.80	1	38.05	38.05	0	5,186	0.00%
2022/08/11	1	38.25	2	38.53	37.90	-1	5,185	-0.02%
2022/08/10	1	38.20	0	0.00	38.25	1	5,096	0.02%
2022/08/08	1	37.20	1	37.35	37.55	0	5,119	0.00%
2022/08/03	1	36.45	1	35.85	36.05	0	5,170	0.00%
2022/08/01	2	38.65	3	38.13	38.35	-1	5,145	-0.02%
2022/07/22	0	0.00	2	37.15	36.80	-2	5,224	-0.04%
2022/07/21	2	37.13	2	37.35	37.35	0	5,315	0.00%
2022/07/19	2	36.00	0	0.00	35.95	2	5,357	0.04%
2022/07/15	8	36.23	8	36.21	36.00	0	5,369	0.00%
2022/07/14	2	35.05	2	35.90	36.30	0	5,204	0.00%
2022/07/13	1	33.55	2	33.23	33.00	-1	5,084	-0.02%
2022/07/11	1	34.00	1	34.10	33.95	0	5,214	0.00%
2022/07/08	0	0.00	1	33.95	33.60	-1	5,283	-0.02%
2022/07/07	1	30.30	0	0.00	31.50	1	5,211	0.02%
2022/07/06	1	31.10	0	0.00	30.25	1	5,275	0.02%
2022/06/30	0	0.00	2	34.10	34.00	-2	5,642	-0.04%
2022/06/29	3	35.95	3	35.95	35.90	0	5,690	0.00%
2022/06/28	5	36.63	5	36.71	36.80	0	5,901	0.00%
2022/06/23	8	35.96	8	36.18	35.95	0	7,501	0.00%
2022/06/22	0.1	35.95	1	35.80	35.60	-1	8,370	-0.01%
2022/06/21	2	35.70	0	0.00	36.70	2	9,175	0.02%
2022/06/13	10	38.70	2	39.00	38.80	8	9,597	0.08%
2022/06/09	0	0.00	1	41.05	40.60	-1	9,630	-0.01%
2022/06/08	5	42.55	10	42.00	41.25	-5	9,651	-0.05%
2022/06/07	1	40.55	0	0.00	40.30	1	9,377	0.01%
2022/06/02	2	39.95	0	0.00	40.00	2	9,466	0.02%
2022/06/01	2	42.23	4	41.68	40.75	-2	9,549	-0.02%
2022/05/27	4	39.08	5	38.92	38.10	-1	9,640	-0.01%
2022/05/26	1	38.00	1	37.55	37.40	0	9,685	0.00%
2022/05/25	1	38.30	0	0.00	38.80	1	9,758	0.01%
2022/05/13	2	36.30	0	0.00	36.75	2	11,807	0.02%
2022/05/11	0	0.00	0	38.05	37.30	0	11,831	0.00%
2022/05/10	0	0.00	0.7	38.44	38.25	-0.7	11,976	-0.01%
2022/05/09	3	38.97	0	0.00	38.60	3	12,027	0.02%
2022/05/05	1	41.20	10	41.60	41.00	-9	12,278	-0.07%
2022/04/28	12	38.59	0	0.00	38.70	12	12,814	0.09%
2022/04/27	10	38.60	4	38.83	38.65	6	12,841	0.05%
2022/04/26	2	41.03	12	40.80	40.70	-10	12,772	-0.08%
2022/04/25	10	41.80	2	41.50	40.95	8	12,852	0.06%
2022/04/22	1	43.15	0	0.00	43.25	1	12,957	0.01%
2022/04/21	1	43.55	0.2	43.50	43.60	0.8	13,093	0.01%
2022/04/20	2	42.95	5	42.80	42.95	-3	13,319	-0.02%
2022/04/19	5	42.50	10	42.55	42.05	-5	13,467	-0.04%
2022/04/18	3	42.82	0	0.00	42.35	3	13,793	0.02%
2022/04/15	1	44.00	3	44.15	43.80	-2	13,993	-0.01%
2022/04/11	2	45.48	1.3	44.18	44.00	0.7	15,448	0.00%
2022/04/08	5	46.06	0	0.00	45.75	5	15,823	0.03%
2022/04/07	9	46.25	6	45.87	45.20	3	16,675	0.02%
2022/04/06	23	46.98	4	47.69	47.15	19	16,890	0.11%
2022/04/01	7	46.94	7	46.10	46.10	0	17,214	0.00%
2022/03/31	19	47.93	16.2	47.59	46.80	2.8	18,222	0.02%
2022/03/30	23	48.90	25	48.65	48.25	-2	19,103	-0.01%
2022/03/29	18	47.52	15.1	47.73	46.95	2.9	21,757	0.01%
2022/03/28	22	48.48	34	47.83	47.60	-12	22,374	-0.05%
2022/03/25	10.4	47.86	28	47.85	47.65	-17.6	22,255	-0.08%
2022/03/24	15	47.07	20	46.99	45.90	-5	21,832	-0.02%
2022/03/23	3	45.62	13	44.26	45.75	-10	21,678	-0.05%
2022/03/22	10	43.15	3	43.10	43.00	7	22,935	0.03%
2022/03/21	5	42.82	0	0.00	42.65	5	24,311	0.02%
2022/03/18	1	43.30	0	0.00	43.30	1	25,021	0.00%
2022/03/17	2	42.60	0	0.00	42.55	2	25,932	0.01%
2022/03/16	1	41.40	1	42.55	41.40	0	26,305	0.00%
2022/03/15	5	42.20	0	0.00	41.90	5	26,355	0.02%
2022/03/14	6	42.36	0	0.00	43.15	6	26,570	0.02%
2022/03/11	3	42.13	6	42.13	42.10	-3	27,074	-0.01%
2022/03/10	0	0.00	1	44.00	43.35	-1	27,079	0.00%
2022/03/09	3	42.20	0	0.00	42.65	3	27,036	0.01%
2022/03/08	0	0.00	2	41.50	41.75	-2	27,012	-0.01%
2022/03/07	3	43.83	8	43.13	43.00	-5	26,897	-0.02%
2022/03/04	6	46.75	0	0.00	45.50	6	26,779	0.02%
2022/03/03	3	47.40	1	48.20	46.55	2	26,680	0.01%
2022/03/02	2	46.00	0	0.00	46.90	2	26,600	0.01%
2022/02/25	0	0.00	5	44.98	44.80	-5	26,695	-0.02%
2022/02/24	3	45.08	34	45.06	44.05	-31	26,666	-0.12%
2022/02/23	6	46.38	3	46.12	46.50	3	26,540	0.01%
2022/02/22	2	45.95	0	0.00	45.40	2	26,548	0.01%
2022/02/21	1	47.75	3	47.78	47.75	-2	26,443	-0.01%
2022/02/18	3	46.45	1	46.95	47.95	2	26,335	0.01%
2022/02/17	33	47.99	7	48.22	46.70	26	26,355	0.10%
2022/02/16	15	46.93	20	47.06	48.15	-5	25,774	-0.02%
2022/02/14	2	43.98	2	43.65	43.50	0	25,529	0.00%
2022/02/11	8	45.55	6	45.79	45.70	2	25,612	0.01%
2022/02/10	26	45.55	7	45.96	45.20	19	25,949	0.07%
2022/02/09	5	45.07	2	45.15	45.20	3	25,870	0.01%
2022/02/08	7	44.91	7	44.76	44.95	0	25,855	0.00%
2022/02/07	4	42.60	1	43.90	43.90	3	25,760	0.01%
2022/01/26	10	41.63	1	40.85	41.60	9	25,716	0.03%
2022/01/24	6	42.27	4	42.45	42.80	2	26,203	0.01%
2022/01/21	3	42.67	0	0.00	42.55	3	26,324	0.01%
2022/01/20	1	44.80	2	44.85	44.45	-1	26,539	0.00%
2022/01/19	1	44.10	3	44.92	44.80	-2	27,174	-0.01%
2022/01/18	1	45.60	20	44.88	44.80	-19	27,675	-0.07%
2022/01/17	22	46.10	1	45.65	45.60	21	27,640	0.08%
2022/01/14	3	44.55	6	44.61	44.15	-3	27,650	-0.01%
2022/01/13	3	45.42	6	45.67	45.65	-3	27,830	-0.01%
2022/01/12	3	46.28	9	46.61	46.00	-6	28,004	-0.02%
2022/01/11	7	47.37	15	46.69	46.50	-8	27,968	-0.03%
2022/01/10	19	48.59	8	48.82	48.70	11	27,612	0.04%
2022/01/07	9	48.52	6	48.47	47.75	3	27,341	0.01%
2022/01/06	22	50.25	24	50.55	49.60	-2	26,889	-0.01%
2022/01/05	17	51.61	105	50.46	50.40	-88	26,623	-0.33%	大賣/
2022/01/04	8	51.26	6	51.38	52.10	2	26,245	0.01%
2022/01/03	33	50.47	39	50.50	50.70	-6	25,790	-0.02%
2021/12/30	26	51.44	25	51.59	50.30	1	25,335	0.00%
2021/12/29	7	50.81	7	50.54	50.60	0	24,493	0.00%
2021/12/28	16.1	50.31	9	50.08	50.00	7.1	24,195	0.03%
2021/12/27	84	50.65	61	50.73	51.70	23	23,728	0.10%
2021/12/24	76	50.16	41	50.30	49.40	35	22,652	0.15%
2021/12/23	113	49.46	100	49.73	49.90	13	21,538	0.06%	大買/
2021/12/22	45	45.47	46	45.82	47.35	-1	18,101	-0.01%
2021/12/21	13	43.43	14	43.41	43.05	-1	17,170	-0.01%
2021/12/20	5	45.05	3	45.47	45.15	2	16,748	0.01%
2021/12/17	23	45.46	9	45.87	45.40	14	16,239	0.09%
2021/12/16	73	45.84	29	46.30	46.25	44	15,573	0.28%
2021/12/15	47	43.46	34	43.17	43.80	13	13,999	0.09%
2021/12/14	5.1	40.21	2	40.35	40.80	3.1	12,584	0.02%
2021/12/13	8	41.89	21	41.51	42.25	-13	11,852	-0.11%
2021/12/10	5	39.08	13	39.49	38.45	-8	10,891	-0.07%
2021/12/09	8	38.41	7	38.78	38.30	1	10,460	0.01%
2021/12/08	18	38.78	12	38.85	38.20	6	10,373	0.06%
2021/12/07	6	38.68	18	38.62	39.10	-12	10,132	-0.12%
2021/12/06	2	37.40	2	37.15	37.20	0	9,605	0.00%
2021/12/03	1	36.15	4	36.10	36.20	-3	9,602	-0.03%
2021/12/01	5	36.32	22	36.15	36.45	-17	9,665	-0.18%
2021/11/30	5	36.14	7	35.97	36.25	-2	9,693	-0.02%
2021/11/25	8	37.63	2	37.58	37.10	6	9,738	0.06%
2021/11/24	2	37.75	1	37.80	38.05	1	9,614	0.01%
2021/11/23	2	37.60	11	37.76	36.85	-9	9,542	-0.09%
2021/11/22	22	37.93	20	38.02	37.70	2	9,567	0.02%
2021/11/19	1	37.85	0	0.00	37.35	1	9,684	0.01%
2021/11/18	0	0.00	10	37.65	37.55	-10	9,701	-0.10%
2021/11/17	1	37.45	2	37.60	37.15	-1	9,687	-0.01%
2021/11/16	67	38.46	54	37.31	37.30	13	9,737	0.13%
2021/11/15	5	38.37	12	38.16	38.40	-7	9,596	-0.07%
2021/11/12	6	37.76	5	37.28	37.20	1	9,510	0.01%
2021/11/11	7	37.16	7	37.86	36.55	0	9,519	0.00%
2021/11/10	3	37.50	30	37.80	37.30	-27	9,529	-0.28%
2021/11/09	22	36.97	24	37.40	37.70	-2	9,481	-0.02%
2021/11/08	2	35.80	1	36.05	35.50	1	9,209	0.01%
2021/11/04	1	35.40	0	0.00	35.25	1	9,424	0.01%
2021/11/03	8	35.95	1	35.20	35.20	7	9,455	0.07%
2021/11/02	16	36.60	16	38.23	35.45	0	9,494	0.00%
2021/11/01	8	37.08	7	37.08	36.80	1	9,020	0.01%
2021/10/29	13	36.95	13	37.35	36.80	0	8,881	0.00%
2021/10/28	3	36.60	10	36.99	36.30	-7	8,571	-0.08%
2021/10/27	27	36.45	24	36.88	36.30	3	8,202	0.04%
2021/10/26	1	36.50	47	37.15	37.25	-46	7,558	-0.61%
2021/10/25	5	34.30	0	0.00	33.90	5	7,035	0.07%
2021/10/22	2	34.93	1.1	34.80	34.80	0.9	7,167	0.01%
2021/10/21	6	34.98	11	35.17	35.30	-5	7,157	-0.07%
2021/10/20	18	34.90	22.6	34.88	35.30	-4.6	7,123	-0.06%
2021/10/19	12	33.35	6	33.40	33.00	6	6,882	0.09%
2021/10/15	0	0.00	12	31.90	31.85	-12	7,015	-0.17%
2021/10/08	26	32.09	1	31.45	31.30	25	7,645	0.33%
2021/10/07	1	31.30	2	31.63	31.65	-1	7,809	-0.01%
2021/10/06	1	30.85	2	31.10	30.55	-1	8,574	-0.01%
2021/10/05	1	30.60	1	28.90	30.60	0	9,372	0.00%
2021/10/01	3	31.42	2	30.50	30.45	1	10,423	0.01%
2021/09/30	2	31.50	2	31.95	32.15	0	11,451	0.00%
2021/09/29	7	31.72	4	31.78	31.30	3	11,934	0.03%
2021/09/28	1	32.80	0	0.00	32.35	1	12,399	0.01%
2021/09/27	0	0.00	1	33.50	33.25	-1	12,598	-0.01%
2021/09/24	2	32.90	2	32.30	32.70	0	12,832	0.00%
2021/09/23	1	32.60	1	33.20	32.05	0	13,219	0.00%
2021/09/22	0	0.00	1	31.35	31.50	-1	13,700	-0.01%
2021/09/17	0	0.00	1	32.30	32.35	-1	15,407	-0.01%
2021/09/16	1	32.75	0	0.00	32.65	1	15,957	0.01%
2021/09/08	5	32.39	2	32.95	32.05	3	17,334	0.02%
2021/09/07	0	0.00	6	32.95	33.45	-6	17,836	-0.03%
2021/09/03	0	0.00	1	35.10	34.90	-1	18,328	-0.01%
2021/09/02	1	34.50	0	0.00	34.45	1	18,386	0.01%
2021/09/01	4	36.50	1	35.80	35.80	3	18,456	0.02%
2021/08/31	3	35.90	1	36.30	35.95	2	18,438	0.01%
2021/08/30	2	35.90	6	36.23	35.90	-4	18,637	-0.02%
2021/08/27	5	36.17	3	35.87	35.65	2	18,817	0.01%
2021/08/26	4	35.94	7	36.63	36.85	-3	19,040	-0.02%
2021/08/25	2	36.38	5	36.42	36.10	-3	19,122	-0.02%
2021/08/24	3	34.77	1	34.50	34.25	2	19,301	0.01%
2021/08/23	3	34.30	1	34.55	34.90	2	19,627	0.01%
2021/08/20	7	32.62	2	33.65	34.05	5	19,925	0.03%
2021/08/19	1	33.60	1	34.40	32.50	0	20,009	0.00%
2021/08/18	0	0.00	2	31.50	34.45	-2	20,301	-0.01%
2021/08/16	14	34.37	0	0.00	34.10	14	20,432	0.07%
2021/08/13	6	37.14	1	37.45	35.80	5	20,452	0.02%
2021/08/12	3	38.27	11	38.52	38.25	-8	20,523	-0.04%
2021/08/11	3	38.33	1	38.20	38.95	2	20,594	0.01%
2021/08/10	3	37.92	1	38.40	37.65	2	20,667	0.01%
2021/08/09	3	37.05	2	37.95	37.05	1	20,854	0.00%
2021/08/06	6	37.81	2	37.73	37.60	4	21,081	0.02%
2021/08/05	1	36.95	1	36.75	36.60	0	21,273	0.00%
2021/08/03	5	37.89	1	37.75	37.65	4	22,054	0.02%
2021/08/02	1	37.95	1	38.00	38.00	0	22,273	0.00%
2021/07/30	6	38.33	3	38.10	37.90	3	22,477	0.01%
2021/07/29	5	38.25	1	38.45	38.40	4	22,689	0.02%
2021/07/28	3	37.63	3	37.35	38.10	0	22,900	0.00%
2021/07/27	13	41.32	1	39.65	39.65	12	23,195	0.05%
2021/07/26	4	41.10	18	41.68	41.60	-14	23,492	-0.06%
2021/07/23	1	39.85	9.4	39.98	40.05	-8.4	24,314	-0.03%
2021/07/22	3	38.90	1	38.65	38.90	2	24,927	0.01%
2021/07/21	7	38.38	8	38.51	37.75	-1	25,844	0.00%
2021/07/20	1	38.60	5	37.80	37.75	-4	25,772	-0.02%
2021/07/19	6	40.73	0	0.00	39.80	6	25,664	0.02%
2021/07/16	3	40.67	5	41.48	40.50	-2	25,559	-0.01%
2021/07/15	4	40.91	5	40.82	40.90	-1	25,443	0.00%
2021/07/14	5	41.16	19	41.62	40.45	-14	25,327	-0.06%
2021/07/13	39	43.04	26	44.11	41.35	13	25,095	0.05%
2021/07/12	44	42.30	34	42.73	43.15	10	24,316	0.04%
2021/07/09	7	42.01	7	42.94	41.20	0	23,498	0.00%
2021/07/08	33	41.24	28	41.93	42.40	5	22,982	0.02%
2021/07/07	36	42.05	60	41.37	40.80	-24	22,452	-0.11%
2021/07/06	5	40.80	70	42.29	43.00	-65	21,586	-0.30%
2021/07/05	33	39.07	26	39.42	39.10	7	21,259	0.03%
2021/07/02	7	37.18	12	37.34	37.60	-5	21,926	-0.02%
2021/07/01	6	37.41	7	37.28	36.90	-1	21,974	0.00%
2021/06/30	41	38.66	13	38.90	38.15	28	21,976	0.13%
2021/06/29	21	38.31	26	39.02	37.25	-5	21,852	-0.02%
2021/06/28	76	40.02	68	40.31	39.75	8	21,547	0.04%
2021/06/25	7	37.64	7	39.15	39.80	0	20,099	0.00%
2021/06/24	9	35.32	8	35.99	36.20	1	19,674	0.01%
2021/06/23	8	35.59	3	35.35	35.80	5	19,435	0.03%
2021/06/22	0	0.00	9	34.15	33.40	-9	19,356	-0.05%
2021/06/21	7	34.11	2	35.15	34.05	5	19,369	0.03%
2021/06/18	46	36.28	1	36.50	35.85	45	19,561	0.23%
2021/06/17	4	36.23	5	36.18	36.30	-1	21,100	0.00%
2021/06/16	17	35.97	11	36.35	35.25	6	22,480	0.03%
2021/06/15	7	36.46	6	35.88	36.55	1	23,594	0.00%
2021/06/10	6	33.43	0	0.00	33.20	6	24,903	0.02%
2021/06/09	0	0.00	10	34.60	33.25	-10	25,010	-0.04%
2021/06/08	1	34.30	7	34.71	34.75	-6	24,966	-0.02%
2021/06/07	2	35.30	0	0.00	34.30	2	24,939	0.01%
2021/06/04	1.5	36.34	5	36.59	36.10	-3.5	24,757	-0.01%
2021/06/03	15	36.65	10	36.35	36.20	5	24,630	0.02%
2021/06/02	9	36.06	6	36.77	35.40	3	24,417	0.01%
2021/06/01	9	36.56	19	36.59	36.70	-10	24,292	-0.04%
2021/05/31	13	36.74	12	36.06	36.40	1	24,079	0.00%
2021/05/28	11	33.00	7	33.30	33.80	4	24,205	0.02%
2021/05/27	0	0.00	3	30.38	30.75	-3	24,751	-0.01%
2021/05/26	3	30.92	4	30.40	30.40	-1	24,713	0.00%
2021/05/25	1	31.15	5	31.15	31.15	-4	24,380	-0.02%
2021/05/24	5	28.15	0	0.00	28.35	5	24,247	0.02%
2021/05/21	6	28.20	0	0.00	27.90	6	24,179	0.02%
2021/05/20	6	28.29	1	28.80	26.65	5	24,303	0.02%
2021/05/18	6	27.56	3	28.12	28.15	3	24,050	0.01%
2021/05/17	2	25.60	2.2	26.02	25.60	-0.2	23,768	0.00%
2021/05/14	5	30.16	7	28.21	28.40	-2	23,502	-0.01%
2021/05/12	2	30.50	6	30.34	30.40	-4	22,926	-0.02%
2021/05/11	10	32.47	2	33.05	32.10	8	22,378	0.04%
2021/05/10	6	35.83	2	35.90	35.30	4	22,094	0.02%
2021/05/07	0	0.00	1.2	34.96	36.95	-1.2	21,966	-0.01%
2021/05/06	5	34.56	2	35.25	34.30	3	21,867	0.01%
2021/05/05	12	36.50	3	36.35	34.45	9	21,673	0.04%
2021/05/04	22	37.84	18	37.03	36.10	4	21,592	0.02%
2021/05/03	21	40.44	8	38.93	38.70	13	21,235	0.06%
2021/04/29	36	45.95	34	46.60	42.95	2	20,791	0.01%
2021/04/28	26	43.90	20.2	43.60	45.10	5.8	19,829	0.03%
2021/04/27	20	41.82	19	41.85	41.00	1	19,229	0.01%
2021/04/26	1	39.90	1	39.90	39.90	0	18,422	0.00%
2021/04/23	1	35.65	3	36.00	36.30	-2	18,508	-0.01%
2021/04/22	4	33.00	0	0.00	33.00	4	18,616	0.02%
2021/04/20	0	0.00	5	33.00	34.15	-5	18,976	-0.03%
2021/04/19	2	36.40	0	0.00	34.50	2	19,413	0.01%
2021/04/16	1	35.90	0	0.00	36.40	1	20,088	0.00%
2021/04/15	6	35.58	6	34.48	35.70	0	20,268	0.00%
2021/04/14	0	0.00	5	33.30	35.10	-5	20,395	-0.02%
2021/04/13	0	0.00	0.4	36.60	37.00	-0.4	20,488	0.00%
2021/04/12	2	36.73	14	35.88	38.00	-12	20,566	-0.06%
2021/04/09	4	37.80	15	41.95	37.80	-11	20,758	-0.05%
2021/04/08	46	41.88	27	42.36	41.95	19	20,895	0.09%
2021/04/07	6.1	38.25	6	37.73	38.90	0.1	19,783	0.00%
2021/04/06	11	34.59	1	34.00	35.40	10	19,602	0.05%
2021/04/01	1.3	30.12	2	31.00	32.20	-0.8	19,483	0.00%
2021/03/31	6	29.22	0	0.00	29.30	6	19,341	0.03%
2021/03/30	2.3	29.02	3	28.83	29.30	-0.7	19,307	0.00%
2021/03/29	1	26.80	8	26.81	26.95	-7	19,141	-0.04%
2021/03/26	2	26.30	6	26.20	26.20	-4	19,240	-0.02%
2021/03/25	4	25.88	1	25.90	25.75	3	19,364	0.02%
2021/03/24	11.4	25.05	19	24.48	25.30	-7.6	20,185	-0.04%
2021/03/23	5	25.58	58	24.36	24.45	-53	20,830	-0.25%
2021/03/22	158	26.81	198	26.35	26.00	-40	20,580	-0.19%	大買/大賣/
2021/03/19	39	24.47	117	24.95	25.55	-78	19,048	-0.41%	大賣/
2021/03/18	129.6	22.32	55.3	22.67	23.25	74.3	17,938	0.41%	大買/
2021/03/17	31	20.72	17	20.55	21.15	14	16,444	0.09%
2021/03/16	35	19.70	42	19.81	19.25	-7	15,750	-0.04%
2021/03/15	5	18.55	4	18.48	18.50	1	14,969	0.01%
2021/03/12	0	0.00	3	17.78	17.90	-3	15,063	-0.02%
2021/03/11	1	17.60	4	17.70	17.70	-3	15,623	-0.02%
2021/03/10	3	17.15	0	0.00	17.00	3	15,916	0.02%
2021/03/08	3	17.30	5	17.00	16.80	-2	17,152	-0.01%
2021/03/05	2	17.50	1	17.45	17.30	1	17,645	0.01%
2021/03/04	9	17.43	3	17.35	17.35	6	17,670	0.03%
2021/03/03	10	18.36	2	17.80	17.80	8	17,605	0.05%
2021/03/02	27	19.39	32	19.37	19.45	-5	17,445	-0.03%
2021/02/26	3	17.85	3	18.13	17.85	0	16,612	0.00%
2021/02/25	2	17.50	0	0.00	17.55	2	16,460	0.01%
2021/02/24	3	17.95	3	18.20	17.50	0	16,430	0.00%
2021/02/23	5	17.63	9.3	17.70	17.50	-4.3	16,298	-0.03%
2021/02/22	11	17.80	3	18.05	17.70	8	16,355	0.05%
2021/02/19	6	16.95	9	17.21	17.25	-3	16,104	-0.02%
2021/02/18	3	16.70	6	16.95	16.85	-3	16,065	-0.02%
2021/02/17	0	0.00	8	16.37	16.60	-8	15,983	-0.05%
2021/02/03	6	16.34	10	16.33	16.10	-4	16,018	-0.02%
2021/02/02	6	16.42	9	16.22	16.15	-3	16,054	-0.02%
2021/02/01	3	16.40	0	0.00	16.20	3	16,069	0.02%
2021/01/29	11	17.19	5	16.84	16.50	6	16,124	0.04%
2021/01/28	18	17.09	38	16.94	17.05	-20	16,239	-0.12%
2021/01/27	34	16.64	22	16.63	16.65	12	16,178	0.07%
2021/01/26	23	16.65	13	16.47	16.25	10	16,403	0.06%
2021/01/25	2	16.15	3	16.00	15.95	-1	16,194	-0.01%
2021/01/22	4	16.03	21	16.01	15.95	-17	16,058	-0.11%
2021/01/21	3	16.55	17	16.18	15.90	-14	16,017	-0.09%
2021/01/20	9	17.24	3	16.80	16.40	6	15,875	0.04%
2021/01/19	16	17.36	12	17.71	17.55	4	15,684	0.03%
2021/01/18	12	17.34	4	17.18	17.20	8	15,497	0.05%
2021/01/15	13	17.98	1	17.85	17.80	12	15,367	0.08%
2021/01/14	8	17.95	14	18.05	18.25	-6	15,141	-0.04%
2021/01/13	6	17.58	6	17.58	17.45	0	14,972	0.00%
2021/01/12	10	17.80	12	17.17	17.10	-2	14,844	-0.01%
2021/01/11	34	17.66	18	17.68	18.25	16	14,511	0.11%
2021/01/08	9	16.95	10	16.68	16.75	-1	14,277	-0.01%
2021/01/07	4	16.24	8	16.72	16.70	-4	14,733	-0.03%
2021/01/06	4	16.49	3	16.35	16.00	1	14,688	0.01%
2021/01/05	4	16.64	2	16.60	16.55	2	14,508	0.01%
2021/01/04	8	16.76	8	16.64	16.95	0	14,338	0.00%
2020/12/31	27	16.74	21	16.35	16.30	6	13,928	0.04%
2020/12/30	3	16.25	4	16.16	16.15	-1	13,640	-0.01%
2020/12/29	3	16.20	6	16.25	16.15	-3	13,589	-0.02%
2020/12/28	3	16.40	20	15.98	16.15	-17	13,565	-0.13%
2020/12/25	3	16.15	4	16.29	16.50	-1	13,417	-0.01%
2020/12/24	3	16.00	5.2	16.35	16.30	-2.2	13,307	-0.02%
2020/12/23	4	15.86	6	15.85	15.85	-2	13,152	-0.02%
2020/12/22	3	16.55	11	15.78	15.70	-8	13,100	-0.06%
2020/12/21	9	16.65	10	16.86	16.55	-1	12,998	-0.01%
2020/12/18	17	17.11	17	16.90	16.70	0	13,098	0.00%
2020/12/17	29	17.14	67	16.19	17.35	-38	12,820	-0.30%
2020/12/16	8	16.02	6	16.05	15.80	2	12,522	0.02%
2020/12/15	6	16.25	0	15.80	15.80	6	12,475	0.05%
2020/12/14	0	0.00	13	15.80	16.20	-13	12,329	-0.11%
2020/12/11	4	15.39	2	15.15	15.30	2	11,888	0.02%
2020/12/10	10	15.90	8	15.75	15.45	2	11,707	0.02%
2020/12/09	57	15.56	9	15.46	15.35	48	11,550	0.42%
2020/12/08	10	15.67	10	15.60	15.80	0	11,360	0.00%
2020/12/07	24	16.15	4	15.55	16.00	20	11,045	0.18%
2020/12/04	4	15.18	2	15.30	15.50	2	10,384	0.02%
2020/12/03	32	15.33	32	15.25	15.15	0	10,014	0.00%
2020/12/02	17	14.38	27	14.57	14.60	-10	9,500	-0.11%
2020/12/01	4	13.63	35	13.65	14.20	-31	8,759	-0.35%
2020/11/30	1	12.75	4	12.71	12.95	-3	8,208	-0.04%
2020/11/27	0	0.00	14	12.42	12.60	-14	8,177	-0.17%
2020/11/26	11	12.76	11	12.80	12.35	0	8,290	0.00%
2020/11/25	15	12.22	3	12.30	12.00	12	7,863	0.15%
2020/11/23	0	0.00	1	11.90	11.90	-1	7,737	-0.01%
2020/11/12	2	11.25	0	0.00	11.40	2	7,793	0.03%
2020/11/09	0	0.00	2	12.00	11.95	-2	7,582	-0.03%
2020/11/06	0	0.00	2	12.30	12.15	-2	7,633	-0.03%
2020/11/05	9	12.49	5	12.65	12.40	4	7,524	0.05%
2020/11/04	1	12.35	1	12.05	12.15	0	7,283	0.00%
2020/11/03	7	12.15	0	0.00	12.05	7	7,167	0.10%
2020/10/29	0	0.00	2	11.90	11.90	-2	6,819	-0.03%
2020/10/28	5	11.85	0	0.00	11.55	5	6,764	0.07%
2020/10/26	2	12.25	5	12.10	11.95	-3	6,669	-0.04%
2020/10/23	5	12.05	0	0.00	12.00	5	6,583	0.08%
2020/10/22	0	0.00	6	11.85	11.95	-6	6,535	-0.09%
2020/10/16	11	11.95	15	11.60	11.50	-4	6,182	-0.06%
2020/10/15	45	12.40	35	12.21	12.40	10	5,884	0.17%
2020/10/14	3	11.35	10	10.88	11.30	-7	5,207	-0.13%
2020/10/12	10	10.40	0	0.00	10.40	10	5,080	0.20%
2020/09/30	0	0.00	3	10.15	10.05	-3	5,524	-0.05%
2020/09/28	1	9.90	0	0.00	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	10	10.90	3	11.18	10.50	7	5,481	0.13%
2020/09/22	8	11.99	9	11.80	11.50	-1	5,275	-0.02%
2020/09/21	9	11.67	45.6	11.85	12.00	-36.6	4,595	-0.80%
2020/09/18	1	10.90	0	0.00	10.95	1	4,053	0.02%
2020/09/17	1	10.85	11	10.75	10.50	-10	3,951	-0.25%
2020/09/16	1	10.40	7	10.28	10.40	-6	3,812	-0.16%
2020/09/15	0	0.00	1	10.30	10.15	-1	3,766	-0.03%
2020/09/14	2	10.23	0	0.00	10.10	2	3,746	0.05%
2020/09/09	0	0.00	3	10.20	10.15	-3	3,622	-0.08%
2020/09/08	0	0.00	5	10.35	10.00	-5	3,600	-0.14%
2020/09/07	10	10.15	15	10.57	10.15	-5	3,584	-0.14%
2020/09/03	0	0.00	6	10.05	10.10	-6	3,464	-0.17%
2020/09/02	5	10.10	1	10.00	10.05	4	3,440	0.12%
2020/09/01	1	9.80	15	10.23	10.35	-14	3,458	-0.40%
2020/08/31	0	0.00	5	9.80	9.74	-5	3,241	-0.15%
2020/08/28	5	9.61	6	9.80	9.61	-1	3,232	-0.03%
2020/08/26	0	0.00	1	9.66	9.60	-1	3,253	-0.03%
2020/08/25	11	9.69	8	9.95	9.68	3	3,253	0.09%
2020/08/24	9	9.83	13	10.04	9.75	-4	3,292	-0.12%
2020/08/21	3	9.79	17	9.68	9.86	-14	3,349	-0.42%
2020/08/20	10	8.95	0	0.00	9.03	10	3,197	0.31%
2020/08/19	10	9.58	10	9.80	9.58	0	3,148	0.00%
2020/08/13	0	0.00	20	9.42	9.26	-20	3,027	-0.66%
2020/08/12	1	9.50	10	9.70	9.47	-9	2,993	-0.30%
2020/07/27	0	0.00	1	9.06	8.76	-1	2,827	-0.04%
2020/07/23	10	9.28	0	0.00	9.28	10	2,798	0.36%
2020/07/22	0	0.00	3	9.31	9.35	-3	2,797	-0.11%
2020/07/21	28	9.48	30	9.86	9.20	-2	2,765	-0.07%
2020/07/17	13	9.13	0	0.00	9.01	13	2,529	0.51%
2020/07/16	10	9.35	0	0.00	9.35	10	2,500	0.40%
2020/07/15	10	9.29	25	9.55	9.29	-15	2,486	-0.60%
2020/07/14	24	9.71	0	0.00	9.51	24	2,461	0.98%
2020/07/13	25	9.89	16	9.75	10.00	9	2,334	0.39%
2020/07/10	12	9.11	13	9.38	9.12	-1	2,047	-0.05%
2020/07/09	1	9.41	10	9.46	9.34	-9	1,934	-0.47%
2020/07/08	15	9.28	1	9.29	9.28	14	1,897	0.74%
2020/07/07	2	9.43	6	9.50	9.26	-4	1,865	-0.21%
2020/07/06	15	9.25	0	0.00	9.23	15	1,816	0.83%
2020/07/03	0	0.00	6	9.43	9.44	-6	1,763	-0.34%
2020/07/02	0	0.00	4	9.17	9.23	-4	1,668	-0.24%
2020/07/01	4	9.00	17	9.14	9.10	-13	1,598	-0.81%
2020/06/30	4	8.30	0	0.00	8.63	4	1,448	0.28%
2020/06/22	5	8.21	0	0.00	8.03	5	1,329	0.38%
2020/06/17	0	0.00	1	7.90	8.01	-1	1,316	-0.08%
2020/06/16	1	7.87	0	0.00	7.94	1	1,327	0.08%
2020/06/09	5	8.32	1	8.30	8.19	4	1,376	0.29%
2020/05/29	0	0.00	1	7.66	7.50	-1	1,105	-0.09%
2020/05/28	1	7.86	5	7.58	7.86	-4	1,033	-0.39%
2020/05/13	5	7.05	0	0.00	7.09	5	804	0.62%
2020/03/31	0	5.80	0	0.00	5.82	0	857	0.00%
2020/03/30	0	5.82	0	0.00	5.83	0	866	0.00%
2020/03/27	0	5.82	0	0.00	5.82	0	913	0.00%
2020/03/26	0	6.33	0	0.00	5.80	0	973	0.00%
2020/03/23	0	5.25	0	0.00	5.12	0	1,004	0.00%
2020/03/19	0.3	5.04	0	0.00	5.04	0.3	1,011	0.03%
2020/03/13	0	0.00	1	6.54	6.57	-1	980	-0.10%
2020/03/09	10	7.97	5	7.91	7.92	5	1,085	0.46%
2020/01/30	5	8.83	0	0.00	8.83	5	1,283	0.39%
2020/01/20	5	9.68	0	0.00	9.74	5	1,265	0.40%
2020/01/16	0	0.00	1	9.70	9.72	-1	1,258	-0.08%
2020/01/15	6	9.54	5	9.84	9.84	1	1,273	0.08%
2020/01/03	0	0.00	1	10.20	9.90	-1	1,139	-0.09%
2020/01/02	1	10.30	0	0.00	10.25	1	1,107	0.09%
2019/12/30	1	10.35	1	10.30	10.30	0	1,094	0.00%
2019/12/23	1	10.50	6	10.44	10.10	-5	994	-0.50%
2019/12/20	2	10.25	2	10.10	10.15	0	935	0.00%
2019/12/17	1	10.10	1	9.94	9.92	0	906	0.00%
2019/12/12	0	0.00	4	9.87	9.88	-4	890	-0.45%
2019/12/09	0	0.00	4	9.94	9.98	-4	852	-0.47%
2019/12/06	4	9.84	1	10.00	9.88	3	843	0.36%
2019/12/05	1	10.05	10	10.15	9.98	-9	820	-1.10%
2019/12/04	1	9.97	0	0.00	9.92	1	719	0.14%
2019/11/29	0	0.00	1	9.56	9.51	-1	671	-0.15%
2019/11/28	1	9.82	0	0.00	9.65	1	654	0.15%
2019/11/27	0	0.00	1	9.66	9.65	-1	559	-0.18%
2019/11/26	1	9.42	5	9.50	9.46	-4	516	-0.77%
2019/09/17	0	0.00	10	8.93	8.97	-10	495	-2.02%
2019/08/20	0	0.00	100	9.04	8.87	-100	514	-19.44%
2019/07/15	0	0.00	7	9.10	9.12	-7	551	-1.27%
2019/07/04	0	0.00	50	9.36	9.35	-50	676	-7.39%
2019/06/03	0	0.00	50	9.02	9.00	-50	1,439	-3.47%
2019/05/21	10	9.02	5	9.02	9.01	5	1,801	0.28%
2019/04/16	0	0.00	5	10.90	11.05	-5	1,916	-0.26%
2019/04/10	5	10.60	5	10.60	10.70	0	1,860	0.00%
2019/04/08	3	10.65	0	0.00	10.60	3	1,860	0.16%
2019/03/27	5	10.50	0	0.00	10.50	5	1,882	0.27%
2019/03/26	0	0.00	25	10.55	10.55	-25	1,882	-1.33%
2019/03/22	0	0.00	6	10.90	10.75	-6	2,028	-0.30%
2019/03/21	1	10.95	0	0.00	10.90	1	2,021	0.05%
2019/03/18	5	10.90	0	0.00	10.90	5	2,071	0.24%
2019/03/15	6	10.97	0	0.00	11.05	6	2,071	0.29%
2019/03/13	5	11.60	0	0.00	11.60	5	1,866	0.27%
2019/03/12	14	11.89	22	12.27	11.80	-8	1,863	-0.43%
2019/03/11	8	11.73	0	0.00	11.85	8	1,734	0.46%
2019/03/08	0	0.00	6	11.87	12.00	-6	1,706	-0.35%
2019/03/06	1	11.40	2	11.20	11.45	-1	1,629	-0.06%
2019/03/05	201	11.36	0	0.00	11.30	201	1,589	12.64%	大買/鉅額交易
2019/03/04	1	11.15	21	11.26	11.25	-20	1,493	-1.34%
2019/02/25	0	0.00	2	10.93	10.85	-2	1,429	-0.14%
2019/02/18	3	10.60	10	10.58	10.55	-7	1,369	-0.51%
2019/02/12	25	10.05	0	0.00	10.15	25	1,309	1.91%
2019/01/21	5	10.25	0	0.00	10.25	5	1,274	0.39%
2019/01/16	0	0.00	4	10.35	10.25	-4	1,284	-0.31%
2019/01/11	6	10.70	1	10.80	10.40	5	1,273	0.39%
2019/01/09	0	0.00	1	10.35	10.30	-1	1,191	-0.08%
2019/01/04	1	10.20	0	0.00	10.10	1	1,227	0.08%
2018/12/27	5	10.20	0	0.00	10.20	5	1,269	0.39%
2018/12/25	0	0.00	5	10.45	10.25	-5	1,275	-0.39%
2018/12/22	0	0.00	3	10.62	10.75	-3	1,263	-0.24%
2018/12/21	5	10.15	0	0.00	10.15	5	1,233	0.41%
2018/12/18	14	10.54	0	0.00	10.45	14	1,195	1.17%
2018/12/17	17	11.26	8	11.14	11.10	9	1,163	0.77%
2018/12/13	5	10.50	0	0.00	10.50	5	1,022	0.49%
2018/12/12	0	0.00	5	10.50	10.70	-5	1,017	-0.49%
2018/12/11	5	10.85	0	0.00	10.60	5	988	0.51%
2018/12/07	5	10.20	0	0.00	10.25	5	890	0.56%
2018/12/06	3	10.30	5	10.70	10.10	-2	882	-0.23%
2018/12/03	0	0.00	3	10.15	10.10	-3	850	-0.35%
2018/11/27	0	0.00	5	9.80	9.79	-5	848	-0.59%
2018/11/20	0	0.00	3	9.27	9.17	-3	788	-0.38%
2018/11/19	0	0.00	5	8.91	9.11	-5	808	-0.62%
2018/11/15	2	8.51	5	8.51	8.55	-3	863	-0.35%
2018/10/25	5	8.00	0	0.00	7.77	5	1,033	0.48%
2018/10/15	3	8.51	0	0.00	8.46	3	1,035	0.29%
2018/10/05	5	9.97	0	0.00	9.89	5	965	0.52%
2018/09/10	10	10.15	0	0.00	10.10	10	1,114	0.90%
2018/09/07	5	10.30	0	0.00	10.35	5	1,112	0.45%
2018/09/05	10	10.85	0	0.00	10.70	10	1,182	0.85%
2018/09/03	5	11.30	0	0.00	11.15	5	1,260	0.40%
2018/08/21	0	0.00	5	11.40	11.40	-5	1,502	-0.33%
2018/08/15	5	10.65	5	11.00	11.05	0	1,490	0.00%
2018/08/13	5	10.50	0	0.00	10.50	5	1,501	0.33%
2018/08/10	0	0.00	5	11.50	11.10	-5	1,486	-0.34%
2018/08/09	0	0.00	5	11.10	11.30	-5	1,473	-0.34%
2018/07/24	5	10.60	0	0.00	10.65	5	1,572	0.32%
2018/07/20	0	0.00	5	10.90	10.90	-5	1,578	-0.32%
2018/07/17	5	10.40	0	0.00	10.40	5	1,582	0.32%
2018/07/13	0	0.00	5	10.75	10.70	-5	1,588	-0.31%
2018/07/12	0	0.00	3	10.50	10.55	-3	1,598	-0.19%
2018/07/10	0	0.00	9	10.40	10.45	-9	1,629	-0.55%
2018/07/09	3	10.10	3	10.20	10.25	0	1,638	0.00%
2018/07/05	0	0.00	18	10.41	10.20	-18	1,703	-1.06%
2018/07/04	3	10.60	0	0.00	10.55	3	1,708	0.18%
2018/07/03	4	11.05	0	0.00	10.70	4	1,726	0.23%
2018/07/02	6	11.12	0	0.00	11.05	6	1,718	0.35%
2018/06/29	2	11.15	1	11.35	11.15	1	1,752	0.06%
2018/06/26	6	11.28	0	0.00	11.20	6	1,747	0.34%
2018/06/25	0	0.00	14	11.43	11.50	-14	1,741	-0.80%
2018/06/21	5	11.20	2	11.15	11.05	3	1,707	0.18%
2018/06/20	10	11.19	0	0.00	11.00	10	1,721	0.58%
2018/06/19	4	11.28	6	11.52	11.20	-2	1,721	-0.12%
2018/06/15	4	11.45	0	0.00	11.40	4	1,701	0.24%
2018/06/14	4	11.50	0	0.00	11.50	4	1,695	0.24%
2018/06/13	4	11.45	8	11.58	11.55	-4	1,709	-0.23%
2018/06/12	10	11.45	11	11.55	11.55	-1	1,636	-0.06%
2018/06/11	11	11.33	4	11.70	11.45	7	1,621	0.43%
2018/06/08	4	11.49	0	0.00	11.45	4	1,541	0.26%
2018/06/07	1	11.50	40	11.37	11.75	-39	1,481	-2.63%
2018/06/06	0	0.00	4	10.65	10.70	-4	1,304	-0.31%
2018/06/05	6	10.55	2	10.50	10.45	4	1,300	0.31%
2018/06/04	21	10.56	12	10.66	10.55	9	1,357	0.66%
2018/06/01	4	10.60	32	10.40	10.60	-28	1,363	-2.05%
2018/05/31	0	0.00	5	10.15	10.05	-5	1,325	-0.38%
2018/05/30	6	10.08	0	0.00	10.05	6	1,328	0.45%
2018/05/29	5	10.20	5	10.30	10.25	0	1,324	0.00%
2018/05/28	3	10.20	3	10.35	10.20	0	1,324	0.00%
2018/05/25	0	0.00	3	10.05	10.00	-3	1,311	-0.23%
2018/05/24	0	0.00	15	10.00	10.00	-15	1,362	-1.10%
2018/05/21	10	10.13	5	10.20	10.15	5	1,408	0.36%
2018/05/17	0	0.00	25	9.87	9.92	-25	1,404	-1.78%
2018/05/16	28	9.80	3	10.20	9.60	25	1,411	1.77%
2018/05/15	0	0.00	5	10.20	10.10	-5	1,384	-0.36%
2018/05/14	25	10.24	0	0.00	10.10	25	1,446	1.73%
2018/05/11	9	10.77	0	0.00	10.75	9	1,416	0.64%
2018/05/10	2	10.95	12	10.89	10.90	-10	1,416	-0.71%
2018/05/09	12	10.75	0	0.00	10.75	12	1,406	0.85%
2018/05/08	0	0.00	8	10.85	10.85	-8	1,411	-0.57%
2018/05/04	0	0.00	3	10.85	10.70	-3	1,455	-0.21%
2018/05/02	3	10.75	0	0.00	10.80	3	1,471	0.20%
2018/04/27	0	0.00	3	10.70	10.65	-3	1,468	-0.20%
2018/04/24	0	0.00	4	10.83	10.70	-4	1,547	-0.26%
2018/04/20	0	0.00	1	11.40	11.35	-1	1,553	-0.06%
2018/04/18	0	0.00	3	11.45	11.40	-3	1,607	-0.19%
2018/04/17	10	11.35	0	0.00	11.30	10	1,626	0.61%
2018/04/13	3	11.85	3	11.90	11.95	0	1,650	0.00%
2018/04/12	0	0.00	5	12.40	12.00	-5	1,740	-0.29%
2018/04/11	15	12.38	15	12.53	12.20	0	1,777	0.00%
2018/04/09	0	0.00	20	12.01	12.00	-20	1,872	-1.07%
2018/04/03	23	11.79	0	0.00	11.80	23	1,905	1.21%
2018/04/02	10	11.98	10	12.13	11.85	0	1,932	0.00%
2018/03/30	3	11.75	0	0.00	11.70	3	1,977	0.15%
2018/03/28	6	11.78	0	0.00	11.70	6	2,117	0.28%
2018/03/27	0	0.00	3	11.90	11.90	-3	2,196	-0.14%
2018/03/26	0	0.00	3	11.75	11.75	-3	2,578	-0.12%
2018/03/23	3	11.45	3	11.55	11.65	0	2,675	0.00%
2018/03/22	3	12.05	0	0.00	11.85	3	2,722	0.11%
2018/03/21	18	12.23	5	12.40	12.00	13	2,885	0.45%
2018/03/20	5	12.20	0	0.00	12.20	5	2,933	0.17%
2018/03/19	15	12.55	0	0.00	12.30	15	3,171	0.47%
2018/03/15	0	0.00	10	12.85	12.85	-10	3,273	-0.31%
2018/03/14	10	12.75	0	0.00	12.80	10	3,301	0.30%
2018/03/12	15	12.78	0	0.00	12.70	15	3,344	0.45%
2018/03/09	21	12.99	0	0.00	12.90	21	3,342	0.63%
2018/03/08	0	0.00	26	13.02	13.10	-26	3,355	-0.77%
2018/03/07	12	12.85	24	12.99	12.75	-12	3,312	-0.36%
2018/03/06	6	12.75	0	0.00	12.70	6	3,351	0.18%
2018/03/05	9	12.92	0	0.00	12.65	9	3,683	0.24%
2018/03/02	9	12.82	0	0.00	12.85	9	3,726	0.24%
2018/02/27	15	13.02	0	0.00	12.90	15	3,731	0.40%
2018/02/26	0	0.00	32	13.11	13.25	-32	3,706	-0.86%
2018/02/23	0	0.00	6	12.70	12.80	-6	3,688	-0.16%
2018/02/22	0	0.00	3	12.40	12.45	-3	3,667	-0.08%
2018/02/21	0	0.00	5	12.30	12.30	-5	3,674	-0.14%
2018/02/12	5	12.00	18	12.04	12.05	-13	3,707	-0.35%
2018/02/09	5	11.60	0	0.00	11.60	5	3,697	0.14%
2018/02/08	13	12.06	3	12.20	12.05	10	3,688	0.27%
2018/02/06	1	11.70	3	12.05	11.85	-2	3,663	-0.05%
2018/02/05	3	12.90	3	13.00	13.00	0	3,609	0.00%
2018/02/02	0	0.00	6	13.30	13.30	-6	3,622	-0.17%
2018/02/01	3	13.20	3	13.35	13.15	0	3,670	0.00%
2018/01/31	6	13.15	6	13.25	13.30	0	3,775	0.00%
2018/01/30	6	13.10	6	13.35	13.20	0	3,786	0.00%
2018/01/29	6	13.08	0	0.00	13.05	6	3,769	0.16%
2018/01/26	0	0.00	20	13.15	13.15	-20	3,800	-0.53%
2018/01/23	6	13.30	6	13.45	13.25	0	3,914	0.00%
2018/01/22	22	13.32	0	0.00	13.25	22	3,927	0.56%
2018/01/19	6	13.60	6	13.70	13.50	0	3,934	0.00%
2018/01/18	6	13.60	0	0.00	13.50	6	3,936	0.15%
2018/01/17	12	13.55	6	13.65	13.60	6	3,925	0.15%
2018/01/15	3	13.55	0	0.00	13.55	3	3,962	0.08%
2018/01/12	3	13.55	3	13.65	13.65	0	3,959	0.00%
2018/01/11	0	0.00	3	13.55	13.60	-3	3,957	-0.08%
2018/01/10	3	13.45	2	13.55	13.45	1	3,973	0.03%
2018/01/09	6	13.68	0	0.00	13.60	6	4,228	0.14%
2018/01/08	41	13.98	9	14.15	13.75	32	4,234	0.76%
2018/01/05	8	14.44	5	14.41	14.45	3	4,151	0.07%
2018/01/04	2	14.70	19	14.36	14.60	-17	4,111	-0.41%
2018/01/03	12	14.11	3	14.10	14.10	9	4,052	0.22%
2018/01/02	0	0.00	9	14.32	14.25	-9	4,014	-0.22%