飛宏 (2457)-永豐金-中和券商分點個股進出

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
50.7
漲跌
▼0.5
漲幅
-0.98%
成交量
2,060張
產業
上市電子零組件類股
751人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

飛宏 (2457)籌碼相關－永豐金-中和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中和券商分點個股進出
永豐金-中和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
2024/04/26	11	50.90	0	0.00	50.70	11	4,314	0.26%
2024/04/25	5	51.46	3	51.40	51.20	2	4,328	0.05%
2024/04/24	0	0.00	1	52.10	52.30	-1	4,349	-0.02%
2024/04/23	2	51.00	0	0.00	51.00	2	4,409	0.05%
2024/04/22	3	51.60	0	0.00	51.00	3	4,457	0.07%
2024/04/19	15	52.27	1	54.50	52.50	14	4,465	0.31%
2024/04/18	1	55.60	4	55.35	54.50	-3	4,481	-0.07%
2024/04/17	0	0.00	11	53.38	53.30	-11	4,357	-0.25%
2024/04/16	2.1	50.14	0	0.00	51.00	2.1	4,349	0.05%
2024/04/15	13	52.73	0	0.00	52.30	13	4,370	0.30%
2024/04/12	0	0.00	12	53.49	53.80	-12	4,423	-0.27%
2024/04/11	13.1	52.42	0	0.00	52.50	13.1	4,364	0.30%
2024/04/10	1	54.10	2	54.10	54.10	-1	4,349	-0.02%
2024/04/09	1	54.00	1	54.10	54.00	0	4,362	0.00%
2024/04/03	2	53.45	0	0.00	53.30	2	4,456	0.04%
2024/04/02	1	54.20	2	54.40	54.30	-1	4,476	-0.02%
2024/04/01	6	54.50	4.2	54.40	54.60	1.8	4,509	0.04%
2024/03/29	0	0.00	12.1	53.22	53.30	-12.1	4,529	-0.27%
2024/03/28	1.1	52.82	0	0.00	53.00	1.1	4,526	0.02%
2024/03/27	0.1	53.70	0	0.00	53.30	0.1	4,531	0.00%
2024/03/26	0	0.00	2	54.90	53.30	-2	4,547	-0.04%
2024/03/25	0.2	55.40	0	0.00	55.20	0.2	4,531	0.00%
2024/03/22	2	54.35	0	0.00	54.30	2	4,573	0.04%
2024/03/21	1	53.70	0	0.00	53.80	1	4,558	0.02%
2024/03/20	1.1	53.20	0	0.00	53.00	1.1	4,653	0.02%
2024/03/15	0	0.00	10	54.73	55.00	-10	4,699	-0.21%
2024/03/13	2.1	55.08	1	55.20	55.00	1.1	4,833	0.02%
2024/03/11	3	56.37	1	56.20	56.30	2	4,964	0.04%
2024/03/08	4.4	56.17	0	0.00	55.90	4.4	5,023	0.09%
2024/03/07	2.2	58.25	0	0.00	58.00	2.2	5,013	0.04%
2024/03/06	0.2	60.20	4.1	60.15	60.10	-3.9	4,997	-0.08%
2024/03/05	2	59.95	6	60.73	60.00	-4	5,096	-0.08%
2024/03/04	15	61.95	24.1	60.79	60.60	-9.1	5,211	-0.17%
2024/03/01	4	60.63	0	0.00	60.30	4	5,228	0.08%
2024/02/29	8	61.20	2	61.00	61.30	6	5,690	0.11%
2024/02/27	7.1	60.02	0	0.00	60.20	7.1	6,506	0.11%
2024/02/26	24	60.58	8	61.09	61.20	16	6,952	0.23%
2024/02/23	0	0.00	4	61.00	59.70	-4	6,907	-0.06%
2024/02/22	1	61.30	9	61.57	61.30	-8	6,865	-0.12%
2024/02/21	8	61.60	0	0.00	61.50	8	6,858	0.12%
2024/02/20	24	62.25	9	62.20	61.80	15	6,946	0.22%
2024/02/19	10	61.82	25.2	61.59	62.30	-15.2	6,809	-0.22%
2024/02/16	11	57.96	31	58.37	58.70	-20	6,414	-0.31%
2024/02/15	2	56.00	0	0.00	56.20	2	6,380	0.03%
2024/02/05	0.1	56.27	0	0.00	56.10	0.1	6,399	0.00%
2024/02/02	1.1	57.59	0	0.00	57.00	1.1	6,378	0.02%
2024/02/01	1.2	56.45	1	57.00	57.20	0.2	6,381	0.00%
2024/01/30	0	58.13	2	58.25	57.80	-2	6,392	-0.03%
2024/01/29	0	0.00	7	57.93	58.80	-7	6,439	-0.11%
2024/01/26	2	57.35	0	0.00	56.90	2	6,422	0.03%
2024/01/25	1	57.92	0	0.00	58.00	1	6,482	0.02%
2024/01/24	1	58.20	0	0.00	58.60	1	6,668	0.01%
2024/01/23	2	58.20	1	57.80	57.30	1	6,673	0.01%
2024/01/19	0	0.00	1	56.80	56.50	-1	6,715	-0.01%
2024/01/18	10	54.90	1	55.60	56.00	9	6,766	0.13%
2024/01/17	15.1	56.29	0	0.00	55.30	15.1	6,908	0.22%
2024/01/16	11	58.27	0	0.00	57.60	11	7,033	0.16%
2024/01/15	2	57.61	5.2	58.03	58.30	-3.2	7,136	-0.04%
2024/01/12	1	58.30	0	0.00	56.90	1	7,196	0.01%
2024/01/11	0	0.00	0.1	56.70	57.10	-0.1	7,181	0.00%
2024/01/09	1	56.50	7	57.13	56.50	-6	7,231	-0.08%
2024/01/08	12.3	58.97	11	60.42	58.90	1.3	7,202	0.02%
2024/01/05	1	58.50	10	58.80	58.30	-9	7,144	-0.13%
2024/01/04	12	57.63	0	0.00	57.60	12	7,137	0.17%
2023/12/29	0	0.00	4	58.75	58.90	-4	7,180	-0.06%
2023/12/27	0.1	59.09	2.3	58.60	58.40	-2.3	7,222	-0.03%
2023/12/26	3	58.40	0.3	57.90	59.00	2.7	7,298	0.04%
2023/12/25	0	0.00	0.1	57.20	57.00	-0.1	7,276	0.00%
2023/12/19	5	57.50	0	0.00	57.30	5	7,311	0.07%
2023/12/18	0	0.00	0.3	59.40	59.00	-0.3	7,300	0.00%
2023/12/15	12	59.72	9	59.60	59.10	3	7,317	0.04%
2023/12/14	0	58.70	1	58.20	58.20	-1	7,234	-0.01%
2023/12/13	3	58.83	2	58.85	58.30	1	7,219	0.01%
2023/12/12	12.1	59.11	6	59.72	59.00	6.1	7,208	0.08%
2023/12/11	0	0.00	6	59.60	59.60	-6	7,208	-0.08%
2023/12/08	6	61.15	3	60.50	61.00	3	7,155	0.04%
2023/12/07	2	61.40	1	60.90	60.50	1	7,155	0.01%
2023/12/06	2	61.60	0	0.00	61.60	2	7,150	0.03%
2023/12/05	2	62.04	0	0.00	62.80	2	7,114	0.03%
2023/12/04	0	0.00	1	61.90	61.80	-1	7,125	-0.01%
2023/11/30	1	63.96	3	62.93	62.20	-2	7,390	-0.03%
2023/11/29	11.1	63.69	6	64.05	63.50	5.1	7,352	0.07%
2023/11/28	12.1	63.17	27	62.81	62.80	-14.9	7,299	-0.20%
2023/11/27	14.2	63.52	3	64.30	62.90	11.2	7,315	0.15%
2023/11/24	32.2	64.18	23.1	64.23	63.20	9.1	6,905	0.13%
2023/11/22	1	57.80	1	57.50	57.50	0	5,689	0.00%
2023/11/21	0	0.00	1	57.60	57.20	-1	5,725	-0.02%
2023/11/20	2	57.60	0	0.00	56.70	2	5,793	0.03%
2023/11/17	3	56.73	2	56.40	56.20	1	5,768	0.02%
2023/11/16	0	0.00	0.1	56.00	56.40	-0.1	5,691	0.00%
2023/11/15	0	0.00	1	55.40	54.60	-1	5,899	-0.02%
2023/11/14	0	0.00	1	54.41	54.80	-1	6,212	-0.02%
2023/11/10	1.2	52.57	0	0.00	52.50	1.2	6,380	0.02%
2023/11/07	1	54.20	0	0.00	54.20	1	6,689	0.01%
2023/11/06	0	0.00	5.1	54.94	54.90	-5.1	6,783	-0.08%
2023/11/03	0.1	53.40	10	53.60	53.30	-9.9	6,757	-0.15%
2023/11/02	7	52.67	8.1	53.08	52.80	-1.1	6,792	-0.02%
2023/11/01	14	51.72	1	52.10	51.80	13	6,790	0.19%
2023/10/31	0	0.00	1	52.80	52.50	-1	6,621	-0.02%
2023/10/30	2	54.95	0	0.00	54.60	2	6,706	0.03%
2023/10/27	13	56.24	1	55.40	55.40	12	6,836	0.18%
2023/10/26	1	58.50	0	0.00	57.00	1	6,903	0.01%
2023/10/25	1	59.40	25	58.97	59.10	-24	6,979	-0.34%
2023/10/24	0.2	56.60	6	56.60	56.80	-5.8	6,897	-0.08%
2023/10/23	5	53.58	29	54.45	53.60	-24	6,906	-0.35%
2023/10/20	8	55.11	3	54.80	55.00	5	6,885	0.07%
2023/10/19	3	57.20	0	0.00	56.10	3	7,039	0.04%
2023/10/18	3	59.03	7	57.61	57.70	-4	7,065	-0.06%
2023/10/17	3	59.10	2	60.50	60.60	1	7,114	0.01%
2023/10/16	18	59.32	1.8	58.86	58.70	16.2	7,238	0.22%
2023/10/13	10	62.40	0	0.00	61.50	10	7,546	0.13%
2023/10/12	1	62.30	1	62.70	62.50	0	8,089	0.00%
2023/10/06	2	61.10	3	61.73	61.60	-1	8,402	-0.01%
2023/10/05	2	62.15	1	63.30	61.80	1	8,712	0.01%
2023/10/04	0	0.00	1	60.90	60.80	-1	9,087	-0.01%
2023/10/03	9	61.96	1	63.40	62.00	8	9,280	0.09%
2023/10/02	2	61.60	13	62.40	63.00	-11	9,528	-0.12%
2023/09/28	1	59.10	3	59.20	58.90	-2	9,613	-0.02%
2023/09/27	2	58.25	0	0.00	58.30	2	9,991	0.02%
2023/09/26	3	59.07	3	58.97	58.50	0	10,168	0.00%
2023/09/25	3	58.90	0	0.00	58.80	3	10,308	0.03%
2023/09/22	1	60.10	1	59.50	59.70	0	10,443	0.00%
2023/09/21	11	59.88	1	59.80	59.60	10	10,508	0.10%
2023/09/20	0	0.00	9	61.21	60.90	-9	10,594	-0.08%
2023/09/19	10	61.56	8	62.40	61.30	2	10,873	0.02%
2023/09/18	1	62.80	0	0.00	62.50	1	11,060	0.01%
2023/09/15	2	62.80	2	63.15	63.60	0	11,386	0.00%
2023/09/14	0	0.00	2	63.10	62.70	-2	11,551	-0.02%
2023/09/13	12	62.60	10	62.62	62.10	2	11,775	0.02%
2023/09/12	4.2	62.28	3	62.07	62.00	1.2	12,067	0.01%
2023/09/11	10	63.71	8	64.90	63.40	2	12,282	0.02%
2023/09/08	1	67.30	1	66.20	66.00	0	12,596	0.00%
2023/09/07	8	68.13	8	69.00	68.00	0	13,011	0.00%
2023/09/06	16	65.94	10	66.53	67.80	6	13,275	0.05%
2023/08/31	2	72.70	4	72.38	73.00	-2	14,509	-0.01%
2023/08/30	1	72.00	3	71.53	71.00	-2	15,025	-0.01%
2023/08/29	2	71.30	0	0.00	71.50	2	16,015	0.01%
2023/08/28	2	70.00	2	69.85	70.00	0	17,175	0.00%
2023/08/25	1	68.70	4	70.03	69.90	-3	18,143	-0.02%
2023/08/24	1	69.40	4	70.00	69.00	-3	18,544	-0.02%
2023/08/23	0	0.00	1	69.30	68.60	-1	18,973	-0.01%
2023/08/22	1	67.50	0	0.00	68.50	1	19,242	0.01%
2023/08/21	26.1	69.71	0	0.00	68.70	26.1	19,614	0.13%
2023/08/18	3	68.70	6	69.88	69.80	-3	21,131	-0.01%
2023/08/16	3	66.19	18	65.51	66.20	-15	21,193	-0.07%
2023/08/15	1	64.40	3	64.17	64.60	-2	21,721	-0.01%
2023/08/14	11	61.91	0	0.00	62.10	11	22,208	0.05%
2023/08/11	9	63.60	19	63.73	63.50	-10	22,801	-0.04%
2023/08/10	2	61.80	0	0.00	61.60	2	23,117	0.01%
2023/08/09	0	63.60	12	63.67	63.50	-12	23,717	-0.05%
2023/08/08	3	64.93	1	63.80	64.40	2	24,317	0.01%
2023/08/07	6	64.90	0	0.00	65.20	6	24,618	0.02%
2023/08/02	1	65.60	0	0.00	65.30	1	25,743	0.00%
2023/08/01	1	66.11	1	66.70	66.50	0	26,070	0.00%
2023/07/31	4	68.83	0	0.00	67.50	4	26,375	0.02%
2023/07/28	1	68.20	2	68.50	69.50	-1	26,653	0.00%
2023/07/27	3	69.90	1	70.20	69.50	2	27,081	0.01%
2023/07/26	16.2	70.30	2	72.35	69.70	14.2	27,576	0.05%
2023/07/25	15	70.57	22	71.17	70.60	-7	27,814	-0.03%
2023/07/24	26.1	70.31	8	70.24	70.00	18.1	28,006	0.06%
2023/07/21	4	73.00	1	73.20	73.60	3	28,207	0.01%
2023/07/20	1	72.70	25	73.14	73.20	-24	29,256	-0.08%
2023/07/19	10	74.30	13	74.16	72.50	-3	29,584	-0.01%
2023/07/18	24	74.63	17.4	75.83	74.00	6.6	30,150	0.02%
2023/07/17	35.4	76.56	39.1	75.78	76.70	-3.7	30,543	-0.01%
2023/07/14	20	73.37	21	74.10	72.60	-1	31,042	0.00%
2023/07/13	7	73.49	53	72.65	72.80	-46	32,704	-0.14%
2023/07/12	6.1	71.79	8	71.99	72.00	-1.9	33,621	-0.01%
2023/07/11	29	73.72	13	73.92	72.00	16	34,256	0.05%
2023/07/10	20	77.25	10	77.50	76.00	10	34,499	0.03%
2023/07/07	4	75.68	4	78.38	78.30	0	34,755	0.00%
2023/07/06	3	79.10	1	79.80	77.70	2	35,037	0.01%
2023/07/05	36	80.08	30	79.78	79.40	6	35,753	0.02%
2023/07/04	14	78.20	13	79.18	77.60	1	35,789	0.00%
2023/07/03	6	78.63	3	79.17	78.80	3	35,870	0.01%
2023/06/30	2	78.05	18	77.69	78.00	-16	36,476	-0.04%
2023/06/29	8	75.74	1	76.30	75.50	7	36,628	0.02%
2023/06/28	18	75.79	18	76.37	75.30	0	36,905	0.00%
2023/06/27	59	76.60	39	78.56	75.60	20	37,163	0.05%
2023/06/26	6	79.68	1	79.40	79.30	5	37,281	0.01%
2023/06/21	51	80.19	28	79.41	81.80	23	37,430	0.06%
2023/06/20	7.1	79.88	1	79.40	79.40	6.1	37,547	0.02%
2023/06/19	20	80.56	20	79.39	80.80	0	38,426	0.00%
2023/06/16	37	79.46	32	80.40	79.10	5	39,863	0.01%
2023/06/15	7	79.23	0	0.00	79.00	7	40,410	0.02%
2023/06/14	3.1	80.49	5	81.12	80.30	-1.9	41,215	0.00%
2023/06/13	2	80.90	15	81.47	82.30	-13	41,842	-0.03%
2023/06/12	69	79.21	70	80.28	78.50	-1	42,435	0.00%
2023/06/09	12	80.17	7	80.59	79.00	5	43,618	0.01%
2023/06/08	30	79.78	17.5	78.91	78.90	12.5	44,550	0.03%
2023/06/07	10.5	83.20	4.8	82.90	81.50	5.7	45,822	0.01%
2023/06/06	22	84.04	19	84.59	82.60	3	46,949	0.01%
2023/06/05	31	86.08	37	85.55	85.70	-6	47,549	-0.01%
2023/06/02	36.5	83.35	35	83.25	83.40	1.5	47,681	0.00%
2023/06/01	9.1	80.72	23.4	80.82	81.90	-14.3	47,138	-0.03%
2023/05/31	19.5	77.68	18.3	77.77	78.40	1.2	46,628	0.00%
2023/05/30	13.4	77.16	24	77.30	76.60	-10.6	45,748	-0.02%
2023/05/29	23	76.39	41	75.68	76.40	-18	45,395	-0.04%
2023/05/26	30.1	74.64	9	74.37	73.70	21.1	45,058	0.05%
2023/05/25	13	74.76	9	75.02	74.50	4	44,998	0.01%
2023/05/24	41	77.40	37.1	77.25	75.80	3.9	44,898	0.01%
2023/05/23	7	75.33	32	75.36	75.50	-25	44,540	-0.06%
2023/05/22	7	74.85	5	74.74	75.30	2	44,960	0.00%
2023/05/19	45.1	74.30	27	73.94	73.20	18.1	44,786	0.04%
2023/05/18	22	75.78	23	76.08	75.80	-1	44,433	0.00%
2023/05/17	19.1	74.94	6	75.70	74.10	13.1	43,886	0.03%
2023/05/16	3	73.10	6	74.05	74.40	-3	43,212	-0.01%
2023/05/15	8	73.73	4.2	73.07	72.70	3.8	42,738	0.01%
2023/05/12	24	71.80	45	72.30	73.20	-21	42,094	-0.05%
2023/05/11	12	69.67	6	69.87	68.90	6	41,514	0.01%
2023/05/10	37.1	68.59	28.1	69.18	70.00	9	41,156	0.02%
2023/05/09	26	73.31	21	73.94	71.70	5	40,450	0.01%
2023/05/08	5	73.00	23	72.97	73.80	-18	39,949	-0.05%
2023/05/05	20.1	72.10	0	0.00	71.20	20.1	39,498	0.05%
2023/05/04	12	75.03	6	75.53	74.00	6	39,065	0.02%
2023/05/03	8	75.94	10	75.88	76.00	-2	38,702	-0.01%
2023/05/02	62	75.66	86	75.84	76.50	-24	38,138	-0.06%
2023/04/28	8	73.30	6	74.13	73.50	2	37,572	0.01%
2023/04/27	7	71.86	4	72.18	71.90	3	37,132	0.01%
2023/04/26	21	71.87	21	71.79	71.90	0	36,803	0.00%
2023/04/25	22	72.75	26	73.10	72.70	-4	36,370	-0.01%
2023/04/24	12	73.28	7	73.94	73.30	5	35,247	0.01%
2023/04/21	32	73.41	29.1	73.91	72.50	3	34,861	0.01%
2023/04/20	29.5	75.22	15	76.23	74.60	14.5	34,112	0.04%
2023/04/19	17.1	77.96	11	78.35	77.80	6.1	33,376	0.02%
2023/04/18	30	77.37	19	77.67	76.40	11	32,320	0.03%
2023/04/17	37	72.04	50	73.73	75.90	-13	30,534	-0.04%
2023/04/14	30.1	69.25	29	69.37	69.00	1.1	29,403	0.00%
2023/04/13	30.5	66.62	35	66.73	67.30	-4.5	28,431	-0.02%
2023/04/12	27	67.02	26	66.82	66.30	1	27,694	0.00%
2023/04/11	27	67.04	20	66.89	66.30	7	27,252	0.03%
2023/04/10	9	66.78	14	66.16	66.60	-5	26,706	-0.02%
2023/04/07	18	62.52	14	62.84	62.50	4	25,805	0.02%
2023/04/06	2	61.25	6	61.28	61.60	-4	25,429	-0.02%
2023/03/31	9	61.56	2	62.70	60.30	7	25,221	0.03%
2023/03/30	1	59.90	1	61.10	60.80	0	24,733	0.00%
2023/03/29	16	59.71	17	59.09	59.80	-1	24,759	0.00%
2023/03/28	0	0.00	7.3	59.20	59.20	-7.3	25,009	-0.03%
2023/03/27	47	60.36	58	60.34	59.80	-11	24,753	-0.04%
2023/03/24	6.3	59.64	6	59.60	60.00	0.3	24,383	0.00%
2023/03/23	3	59.30	2	59.25	59.50	1	24,068	0.00%
2023/03/22	26	60.36	12	60.34	59.00	14	23,610	0.06%
2023/03/21	32	62.84	32	62.15	61.10	0	22,529	0.00%
2023/03/20	8	59.23	4	59.58	59.50	4	20,843	0.02%
2023/03/17	33	60.25	28	59.50	59.10	5	20,016	0.02%
2023/03/16	18	57.53	15	58.09	58.50	3	18,949	0.02%
2023/03/15	31	59.34	33	59.61	59.20	-2	18,059	-0.01%
2023/03/14	34	57.76	35.1	58.25	58.40	-1.1	17,276	-0.01%
2023/03/13	52.1	56.05	49	55.67	56.20	3.1	15,806	0.02%
2023/03/10	65	57.76	75.1	57.73	56.60	-10.1	14,616	-0.07%
2023/03/09	53.1	55.51	34	55.56	54.80	19.1	13,026	0.15%
2023/03/08	19	50.76	59	52.90	54.70	-40	11,630	-0.34%
2023/03/07	16	50.22	24	50.15	49.80	-8	10,742	-0.07%
2023/03/06	5	48.23	5.1	48.08	48.75	-0.1	10,455	0.00%
2023/03/03	7	47.36	12	47.69	46.90	-5	10,502	-0.05%
2023/03/02	0	0.00	2.3	46.78	47.05	-2.3	10,050	-0.02%
2023/03/01	5.3	45.57	3	45.72	45.60	2.3	9,884	0.02%
2023/02/24	3.1	46.04	0	0.00	45.45	3.1	9,774	0.03%
2023/02/23	6	47.02	1	47.20	46.60	5	9,572	0.05%
2023/02/22	12	46.14	12.1	46.27	47.20	-0.1	9,388	0.00%
2023/02/21	66	46.92	57.2	46.91	46.70	8.8	9,065	0.10%
2023/02/20	23	44.22	95	44.45	46.35	-72	7,673	-0.94%
2023/02/17	3	42.02	3.1	42.05	42.15	-0.1	7,037	0.00%
2023/02/16	9	42.37	11	42.23	42.35	-2	6,955	-0.03%
2023/02/15	0	0.00	2	40.70	40.75	-2	6,725	-0.03%
2023/02/14	1	40.05	0	0.00	39.80	1	6,699	0.01%
2023/02/13	0	0.00	1	39.90	39.95	-1	6,721	-0.01%
2023/02/10	3	40.40	3	40.05	39.90	0	6,759	0.00%
2023/02/09	1	41.50	0	0.00	41.35	1	6,706	0.01%
2023/02/08	0	0.00	1	41.70	41.05	-1	6,678	-0.01%
2023/02/07	3	41.18	1	41.25	41.25	2	6,645	0.03%
2023/02/06	0	0.00	2	40.78	40.65	-2	6,589	-0.03%
2023/02/03	1	40.25	0	0.00	40.45	1	6,578	0.02%
2023/02/02	0	0.00	3	40.62	40.60	-3	6,560	-0.05%
2023/02/01	1	39.60	4	40.35	40.45	-3	6,540	-0.05%
2023/01/31	0	0.00	4	39.53	39.65	-4	6,526	-0.06%
2023/01/16	1	38.15	0	0.00	37.90	1	6,518	0.02%
2023/01/13	2	38.00	0	0.00	38.00	2	6,533	0.03%
2023/01/12	1	38.80	0	0.00	38.70	1	6,519	0.02%
2023/01/11	3	39.10	1	39.85	39.00	2	6,554	0.03%
2023/01/10	1	40.05	0	0.00	40.10	1	6,526	0.02%
2023/01/09	7	40.46	6	40.30	40.15	1	6,569	0.02%
2023/01/06	1	39.90	0	0.00	40.05	1	6,595	0.02%
2023/01/05	0	0.00	18	40.67	40.05	-18	6,654	-0.27%
2023/01/04	0	0.00	1	40.55	40.10	-1	6,663	-0.02%
2023/01/03	16	39.94	2	39.95	39.95	14	6,679	0.21%
2022/12/30	1	39.55	0	0.00	39.45	1	6,707	0.01%
2022/12/29	1	38.65	0	0.00	39.65	1	6,837	0.01%
2022/12/28	15	39.65	0	0.00	39.00	15	6,845	0.22%
2022/12/27	1	40.05	1	40.10	40.05	0	6,843	0.00%
2022/12/26	1	40.00	8	40.70	40.00	-7	6,852	-0.10%
2022/12/23	8	41.10	2	41.23	41.00	6	6,825	0.09%
2022/12/22	26	42.79	25	41.56	41.50	1	6,795	0.01%
2022/12/21	10	41.34	12	42.15	42.40	-2	6,585	-0.03%
2022/12/20	44	42.63	37	42.42	40.65	7	6,274	0.11%
2022/12/19	31	39.50	5	41.17	41.25	26	5,759	0.45%
2022/12/16	1	39.35	0	0.00	39.40	1	5,685	0.02%
2022/12/15	1	40.60	4	40.54	40.50	-3	5,680	-0.05%
2022/12/09	0	0.00	1	40.10	39.90	-1	6,895	-0.01%
2022/12/08	2	39.95	1	40.00	39.80	1	6,969	0.01%
2022/12/07	4	40.11	0	0.00	39.75	4	6,967	0.06%
2022/12/06	2	42.50	4	43.16	41.65	-2	6,883	-0.03%
2022/12/05	6	41.90	0	0.00	41.70	6	6,639	0.09%
2022/12/01	2	42.10	0	0.00	41.60	2	6,509	0.03%
2022/11/30	22	42.17	139	42.69	41.80	-117	6,398	-1.83%	大賣/鉅額交易
2022/11/29	41	40.72	8	41.34	41.25	33	6,186	0.53%
2022/11/28	107	42.23	3	43.02	41.70	104	6,208	1.68%	大買/鉅額交易
2022/11/25	3	41.63	121	41.38	42.30	-118	5,779	-2.04%	大賣/鉅額交易
2022/11/24	97	39.33	1	38.90	38.85	96	5,224	1.84%
2022/11/21	0	0.00	1	37.55	37.10	-1	4,993	-0.02%
2022/11/18	3	37.88	0	0.00	37.30	3	5,005	0.06%
2022/11/17	0	0.00	1	38.40	38.45	-1	4,945	-0.02%
2022/11/16	1	38.00	2	38.10	37.85	-1	4,917	-0.02%
2022/11/15	0	0.00	1	37.35	37.85	-1	4,921	-0.02%
2022/11/11	1	37.00	0	0.00	36.80	1	4,958	0.02%
2022/11/09	0	0.00	1	37.80	37.90	-1	4,957	-0.02%
2022/11/08	2	37.45	6.1	38.63	37.45	-4.1	4,996	-0.08%
2022/11/04	0	0.00	1	37.15	37.40	-1	5,071	-0.02%
2022/11/02	1	36.55	0	0.00	36.60	1	5,083	0.02%
2022/10/28	0.3	35.60	0	0.00	35.25	0.3	5,227	0.01%
2022/10/26	0	0.00	1	35.65	35.05	-1	5,287	-0.02%
2022/10/25	0	0.00	2	35.15	34.85	-2	5,348	-0.04%
2022/10/21	0.3	34.60	0	0.00	34.30	0.3	5,389	0.01%
2022/10/20	2	35.55	1	35.30	35.30	1	5,381	0.02%
2022/10/19	1	36.45	4	36.29	36.10	-3	5,391	-0.06%
2022/10/17	2.1	33.64	0	0.00	34.95	2.1	5,439	0.04%
2022/10/13	7.8	33.81	68	33.99	33.40	-60.2	5,492	-1.10%
2022/10/12	9	36.17	96	36.18	35.70	-87	5,461	-1.59%
2022/10/11	8	36.84	2	36.28	36.10	6	5,477	0.11%
2022/10/07	0	0.00	3	38.25	38.20	-3	5,656	-0.05%
2022/10/06	2	38.45	1	38.40	38.20	1	5,817	0.02%
2022/10/05	2	37.35	2	36.80	36.90	0	5,703	0.00%
2022/10/03	3.3	34.91	0	0.00	35.65	3.3	5,696	0.06%
2022/09/30	6	34.15	6	34.65	35.50	0	5,806	0.00%
2022/09/29	2.5	35.92	20	35.45	35.35	-17.5	5,817	-0.30%
2022/09/28	1	36.35	1	36.10	34.85	0	5,833	0.00%
2022/09/27	2	35.88	1	36.55	36.50	1	5,809	0.02%
2022/09/26	4.6	36.11	0	0.00	35.75	4.6	5,831	0.08%
2022/09/23	20	38.43	1	38.60	38.05	19	5,846	0.32%
2022/09/22	35	38.68	8	38.35	39.10	27	5,876	0.46%
2022/09/21	2	38.55	3	38.77	38.90	-1	5,857	-0.02%
2022/09/20	7	38.72	1	38.40	39.35	6	5,801	0.10%
2022/09/19	73	40.25	7	40.51	38.95	66	5,647	1.17%
2022/09/16	164	41.77	108	41.48	41.60	56	5,366	1.04%	大買/大賣/
2022/09/15	3	40.10	83	40.17	39.20	-80	4,783	-1.67%
2022/09/14	0	0.00	1	38.40	39.30	-1	4,728	-0.02%
2022/09/13	2	39.38	0	0.00	39.15	2	4,738	0.04%
2022/09/12	2	38.80	5	38.58	39.20	-3	4,743	-0.06%
2022/09/08	55	37.19	0	0.00	37.30	55	4,754	1.16%
2022/09/07	4.1	36.62	2	36.90	36.60	2.1	4,787	0.04%
2022/09/06	10.5	37.16	2	37.10	37.00	8.5	4,806	0.18%
2022/09/05	6.1	38.73	0	0.00	38.15	6.1	4,777	0.13%
2022/09/02	23	40.60	12	40.91	40.30	11	4,717	0.23%
2022/09/01	3	39.32	7	40.09	39.55	-4	4,520	-0.09%
2022/08/31	0	0.00	1	38.70	39.15	-1	4,456	-0.02%
2022/08/29	7.1	38.02	5	37.95	37.80	2.1	4,845	0.04%
2022/08/26	0	0.00	1	39.60	39.60	-1	4,835	-0.02%
2022/08/22	1	38.85	0	0.00	38.40	1	5,192	0.02%
2022/08/19	1	39.70	0	0.00	39.45	1	5,279	0.02%
2022/08/18	1	39.50	3	40.03	39.90	-2	5,301	-0.04%
2022/08/17	4	39.56	3	39.75	39.70	1	5,298	0.02%
2022/08/16	8	38.95	0	0.00	39.15	8	5,267	0.15%
2022/08/15	1	38.50	6	38.94	39.10	-5	5,227	-0.10%
2022/08/12	0.5	37.85	2	38.08	38.05	-1.5	5,186	-0.03%
2022/08/11	2	38.33	2	39.35	37.90	0	5,185	0.00%
2022/08/10	2	37.90	0	0.00	38.25	2	5,096	0.04%
2022/08/09	0	0.00	1	38.00	37.95	-1	5,102	-0.02%
2022/08/08	1	37.15	0	0.00	37.55	1	5,119	0.02%
2022/08/05	0	0.00	4	37.73	37.60	-4	5,162	-0.08%
2022/08/02	7	36.99	1	36.75	36.50	6	5,192	0.12%
2022/08/01	5	37.89	6	38.38	38.35	-1	5,145	-0.02%
2022/07/29	0	0.00	8	37.31	37.20	-8	5,100	-0.16%
2022/07/26	1	36.15	0	0.00	36.15	1	5,173	0.02%
2022/07/22	8	38.12	1	37.35	36.80	7	5,224	0.13%
2022/07/21	0	0.00	6	37.28	37.35	-6	5,315	-0.11%
2022/07/20	1	36.20	0	0.00	36.05	1	5,269	0.02%
2022/07/19	2	35.95	0	0.00	35.95	2	5,357	0.04%
2022/07/18	0	0.00	5	36.15	36.10	-5	5,373	-0.09%
2022/07/15	9	36.52	0	0.00	36.00	9	5,369	0.17%
2022/07/14	0	0.00	3	35.70	36.30	-3	5,204	-0.06%
2022/07/13	1	33.55	0	0.00	33.00	1	5,084	0.02%
2022/07/08	0	0.00	1	33.65	33.60	-1	5,283	-0.02%
2022/07/07	4	30.23	0	0.00	31.50	4	5,211	0.08%
2022/07/06	0	0.00	4	30.80	30.25	-4	5,275	-0.08%
2022/07/04	0	0.00	1	31.85	31.00	-1	5,410	-0.02%
2022/07/01	0	0.00	1	31.70	31.70	-1	5,539	-0.02%
2022/06/30	1	34.30	2	35.30	34.00	-1	5,642	-0.02%
2022/06/29	8	36.01	7	35.75	35.90	1	5,690	0.02%
2022/06/28	1	36.50	0	0.00	36.80	1	5,901	0.02%
2022/06/24	0	0.00	1	37.40	36.85	-1	6,996	-0.01%
2022/06/22	1	35.65	0	0.00	35.60	1	8,370	0.01%
2022/06/20	2	36.30	0	0.00	35.10	2	9,495	0.02%
2022/06/16	2	38.20	0	0.00	37.40	2	9,509	0.02%
2022/06/15	1	38.50	1	39.40	38.30	0	9,536	0.00%
2022/06/14	2	38.33	0	0.00	39.10	2	9,575	0.02%
2022/06/13	1	39.00	1	39.10	38.80	0	9,597	0.00%
2022/06/10	2	39.88	0	0.00	40.00	2	9,611	0.02%
2022/06/09	2	40.75	1	40.60	40.60	1	9,630	0.01%
2022/06/08	32	42.04	35	42.09	41.25	-3	9,651	-0.03%
2022/06/07	1	38.95	2	40.65	40.30	-1	9,377	-0.01%
2022/06/06	2	39.43	0	0.00	39.15	2	9,352	0.02%
2022/06/02	1	40.00	8	39.85	40.00	-7	9,466	-0.07%
2022/06/01	1	41.80	0	0.00	40.75	1	9,549	0.01%
2022/05/31	8	39.10	0	0.00	39.40	8	9,420	0.08%
2022/05/30	7	39.10	7	39.25	39.15	0	9,594	0.00%
2022/05/27	1	38.10	1	39.30	38.10	0	9,640	0.00%
2022/05/17	0	0.00	3	38.05	38.10	-3	11,380	-0.03%
2022/05/12	2	36.23	5	35.34	35.00	-3	11,857	-0.03%
2022/05/11	0	0.00	1	37.70	37.30	-1	11,831	-0.01%
2022/05/10	1	38.15	2	38.55	38.25	-1	11,976	-0.01%
2022/05/09	0	0.00	1	38.95	38.60	-1	12,027	-0.01%
2022/04/29	2	38.90	1	38.95	39.00	1	12,634	0.01%
2022/04/26	1	41.50	5	40.88	40.70	-4	12,772	-0.03%
2022/04/25	6	40.88	0	0.00	40.95	6	12,852	0.05%
2022/04/21	0.1	43.65	0	0.00	43.60	0.1	13,093	0.00%
2022/04/20	2	42.95	2	42.95	42.95	0	13,319	0.00%
2022/04/19	15	42.95	30	42.30	42.05	-15	13,467	-0.11%
2022/04/18	15	43.00	1	42.95	42.35	14	13,793	0.10%
2022/04/15	28	44.24	30	44.00	43.80	-2	13,993	-0.01%
2022/04/14	10	45.00	10	45.05	45.10	0	14,415	0.00%
2022/04/13	1	44.70	0	0.00	44.50	1	14,620	0.01%
2022/04/12	0	0.00	11	43.55	44.20	-11	14,967	-0.07%
2022/04/11	3	44.15	4	45.10	44.00	-1	15,448	-0.01%
2022/04/08	7	45.92	2	46.10	45.75	5	15,823	0.03%
2022/04/07	9	46.88	9	46.11	45.20	0	16,675	0.00%
2022/04/06	16.1	47.18	19	47.47	47.15	-2.9	16,890	-0.02%
2022/04/01	0.1	46.55	5	46.85	46.10	-4.9	17,214	-0.03%
2022/03/31	12	47.81	21	48.43	46.80	-9	18,222	-0.05%
2022/03/30	40	48.90	37	48.98	48.25	3	19,103	0.02%
2022/03/29	6	47.62	13	47.96	46.95	-7	21,757	-0.03%
2022/03/28	10.1	47.83	10	48.00	47.60	0.1	22,374	0.00%
2022/03/25	74	47.45	67	47.89	47.65	7	22,255	0.03%
2022/03/24	28	47.33	26	46.92	45.90	2	21,832	0.01%
2022/03/23	6	44.38	8	44.58	45.75	-2	21,678	-0.01%
2022/03/22	0	0.00	1	43.10	43.00	-1	22,935	0.00%
2022/03/21	6	43.08	3	42.80	42.65	3	24,311	0.01%
2022/03/18	4	42.65	4	42.95	43.30	0	25,021	0.00%
2022/03/17	0	0.00	2	42.75	42.55	-2	25,932	-0.01%
2022/03/16	2	41.93	2	41.73	41.40	0	26,305	0.00%
2022/03/15	2	41.95	2	42.45	41.90	0	26,355	0.00%
2022/03/14	2	42.68	0	0.00	43.15	2	26,570	0.01%
2022/03/11	1	42.45	1	42.70	42.10	0	27,074	0.00%
2022/03/10	1	44.15	2	44.20	43.35	-1	27,079	0.00%
2022/03/09	1	42.25	0	0.00	42.65	1	27,036	0.00%
2022/03/08	1	42.05	1	41.70	41.75	0	27,012	0.00%
2022/03/07	8	43.81	7.2	43.95	43.00	0.8	26,897	0.00%
2022/03/04	6	46.03	4	46.01	45.50	2	26,779	0.01%
2022/03/03	10	47.37	9	47.79	46.55	1	26,680	0.00%
2022/03/02	4	46.21	2	46.78	46.90	2	26,600	0.01%
2022/03/01	3	45.92	4	45.98	46.85	-1	26,662	0.00%
2022/02/25	1	44.75	1	45.20	44.80	0	26,695	0.00%
2022/02/24	11	44.87	4	45.03	44.05	7	26,666	0.03%
2022/02/23	3	46.68	4	46.73	46.50	-1	26,540	0.00%
2022/02/22	3	45.50	1	46.85	45.40	2	26,548	0.01%
2022/02/21	2	47.70	6	48.03	47.75	-4	26,443	-0.02%
2022/02/18	10	47.04	6	46.79	47.95	4	26,335	0.02%
2022/02/17	23	47.99	4	47.51	46.70	19	26,355	0.07%
2022/02/16	12.2	46.02	27	47.05	48.15	-14.8	25,774	-0.06%
2022/02/15	3	44.23	2	44.40	43.80	1	25,474	0.00%
2022/02/11	0	0.00	1	45.60	45.70	-1	25,612	0.00%
2022/02/10	1	45.35	0	0.00	45.20	1	25,949	0.00%
2022/02/09	0	0.00	2	45.33	45.20	-2	25,870	-0.01%
2022/02/08	4	44.90	1	44.25	44.95	3	25,855	0.01%
2022/02/07	3	42.53	2	42.73	43.90	1	25,760	0.00%
2022/01/26	2	41.50	1	41.25	41.60	1	25,716	0.00%
2022/01/25	2	41.60	3	41.13	40.80	-1	26,178	0.00%
2022/01/24	1	42.40	0	0.00	42.80	1	26,203	0.00%
2022/01/21	0	0.00	5	42.78	42.55	-5	26,324	-0.02%
2022/01/19	1	45.30	8	44.75	44.80	-7	27,174	-0.03%
2022/01/18	10	45.67	0	0.00	44.80	10	27,675	0.04%
2022/01/17	7	46.39	2	45.60	45.60	5	27,640	0.02%
2022/01/14	1	44.55	2	44.50	44.15	-1	27,650	0.00%
2022/01/13	4	45.20	0	0.00	45.65	4	27,830	0.01%
2022/01/12	3	47.13	2	47.45	46.00	1	28,004	0.00%
2022/01/11	5	46.21	1	47.65	46.50	4	27,968	0.01%
2022/01/10	1	49.25	1	49.80	48.70	0	27,612	0.00%
2022/01/07	19	50.08	52	48.16	47.75	-33	27,341	-0.12%
2022/01/06	25	50.11	29	50.26	49.60	-4	26,889	-0.01%
2022/01/05	21	51.30	48	50.85	50.40	-27	26,623	-0.10%
2022/01/04	26	51.95	17	51.16	52.10	9	26,245	0.03%
2022/01/03	23	49.95	47	50.24	50.70	-24	25,790	-0.09%
2021/12/30	56	51.48	37	51.16	50.30	19	25,335	0.07%
2021/12/29	57	50.73	20	50.39	50.60	37	24,493	0.15%
2021/12/28	31	50.26	14	50.25	50.00	17	24,195	0.07%
2021/12/27	55	50.93	44	51.18	51.70	11	23,728	0.05%
2021/12/24	51	50.16	48	49.78	49.40	3	22,652	0.01%
2021/12/23	96	49.74	81	49.91	49.90	15	21,538	0.07%
2021/12/22	23	46.00	55	46.19	47.35	-32	18,101	-0.18%
2021/12/21	36	44.04	25	43.24	43.05	11	17,170	0.06%
2021/12/20	22	45.58	23	45.39	45.15	-1	16,748	-0.01%
2021/12/17	23	45.56	19	46.23	45.40	4	16,239	0.02%
2021/12/16	97	46.05	89	46.41	46.25	8	15,573	0.05%
2021/12/15	73	42.33	67	42.58	43.80	6	13,999	0.04%
2021/12/14	30	40.05	26	40.55	40.80	4	12,584	0.03%
2021/12/13	4	41.35	40	42.02	42.25	-36	11,852	-0.30%
2021/12/10	31	39.51	38	38.84	38.45	-7	10,891	-0.06%
2021/12/09	25	38.52	32	38.41	38.30	-7	10,460	-0.07%
2021/12/08	35	39.02	30	38.58	38.20	5	10,373	0.05%
2021/12/07	23	38.66	31	39.00	39.10	-8	10,132	-0.08%
2021/12/06	0	0.00	4	37.08	37.20	-4	9,605	-0.04%
2021/12/03	10	36.20	0	0.00	36.20	10	9,602	0.10%
2021/12/02	1	36.20	2	35.70	35.65	-1	9,638	-0.01%
2021/12/01	2	36.20	0	0.00	36.45	2	9,665	0.02%
2021/11/26	1	36.15	0	0.00	35.75	1	9,817	0.01%
2021/11/25	14	37.59	8	37.22	37.10	6	9,738	0.06%
2021/11/24	6	37.05	10.3	37.84	38.05	-4.3	9,614	-0.04%
2021/11/23	5	37.10	3	37.77	36.85	2	9,542	0.02%
2021/11/22	0	0.00	13	37.67	37.70	-13	9,567	-0.14%
2021/11/19	8.3	37.54	3	37.60	37.35	5.3	9,684	0.05%
2021/11/18	4	37.96	11	37.67	37.55	-7	9,701	-0.07%
2021/11/17	7	37.50	12	37.53	37.15	-5	9,687	-0.05%
2021/11/16	10	37.74	4	37.76	37.30	6	9,737	0.06%
2021/11/15	4	38.29	4	38.00	38.40	0	9,596	0.00%
2021/11/12	6	37.02	2	37.48	37.20	4	9,510	0.04%
2021/11/11	2	37.35	1	37.90	36.55	1	9,519	0.01%
2021/11/10	0	0.00	1	38.00	37.30	-1	9,529	-0.01%
2021/11/09	3	37.05	3	37.70	37.70	0	9,481	0.00%
2021/11/05	0	0.00	2	34.65	34.40	-2	9,380	-0.02%
2021/11/04	1	35.50	1	35.70	35.25	0	9,424	0.00%
2021/11/03	0	0.00	1	35.45	35.20	-1	9,455	-0.01%
2021/11/02	18	37.27	0	0.00	35.45	18	9,494	0.19%
2021/11/01	3	37.08	2	37.00	36.80	1	9,020	0.01%
2021/10/29	2	37.05	0	0.00	36.80	2	8,881	0.02%
2021/10/28	10	37.08	14	36.99	36.30	-4	8,571	-0.05%
2021/10/27	7	36.64	2	36.78	36.30	5	8,202	0.06%
2021/10/26	1	36.20	4	37.25	37.25	-3	7,558	-0.04%
2021/10/25	1	34.75	11	34.06	33.90	-10	7,035	-0.14%
2021/10/22	1	35.40	5	35.09	34.80	-4	7,167	-0.06%
2021/10/21	16	34.83	13	35.40	35.30	3	7,157	0.04%
2021/10/20	15	34.93	2	35.88	35.30	13	7,123	0.18%
2021/10/19	0	0.00	1	32.60	33.00	-1	6,882	-0.01%
2021/10/18	0	0.00	12	32.33	32.20	-12	6,882	-0.17%
2021/10/15	0	0.00	4	31.53	31.85	-4	7,015	-0.06%
2021/10/14	0	0.00	2	30.80	30.85	-2	7,241	-0.03%
2021/10/13	3	30.05	1	29.90	29.90	2	7,365	0.03%
2021/10/12	2	31.10	0	0.00	30.75	2	7,493	0.03%
2021/10/08	0	0.00	1	32.65	31.30	-1	7,645	-0.01%
2021/10/07	2	31.43	0	0.00	31.65	2	7,809	0.03%
2021/10/06	0	0.00	20	30.96	30.55	-20	8,574	-0.23%
2021/10/05	21.2	29.95	0	0.00	30.60	21.2	9,372	0.23%
2021/10/04	0	0.00	1	29.75	29.00	-1	9,871	-0.01%
2021/10/01	11	31.04	0	0.00	30.45	11	10,423	0.11%
2021/09/27	0	0.00	5.5	33.20	33.25	-5.5	12,598	-0.04%
2021/09/24	0.3	32.80	1	32.70	32.70	-0.7	12,832	-0.01%
2021/09/23	0	0.00	3	32.53	32.05	-3	13,219	-0.02%
2021/09/22	5	31.10	4	31.70	31.50	1	13,700	0.01%
2021/09/17	3	32.17	0	0.00	32.35	3	15,407	0.02%
2021/09/15	2	32.25	2	32.60	32.60	0	16,277	0.00%
2021/09/14	2	32.90	0	0.00	32.15	2	16,573	0.01%
2021/09/08	1	32.05	0	0.00	32.05	1	17,334	0.01%
2021/09/07	5	32.70	4	32.95	33.45	1	17,836	0.01%
2021/09/03	0	0.00	5	34.80	34.90	-5	18,328	-0.03%
2021/09/02	1	34.50	0	0.00	34.45	1	18,386	0.01%
2021/09/01	0.5	35.95	0	0.00	35.80	0.5	18,456	0.00%
2021/08/27	5	36.26	3	35.65	35.65	2	18,817	0.01%
2021/08/26	2	36.25	2	36.85	36.85	0	19,040	0.00%
2021/08/25	1	36.00	1	37.20	36.10	0	19,122	0.00%
2021/08/24	8	35.50	7	34.25	34.25	1	19,301	0.01%
2021/08/19	4	33.60	4	32.50	32.50	0	20,009	0.00%
2021/08/18	3	31.33	3	33.73	34.45	0	20,301	0.00%
2021/08/17	7	33.16	0	0.00	31.80	7	20,427	0.03%
2021/08/16	7	34.41	6	34.10	34.10	1	20,432	0.00%
2021/08/13	3	37.03	2	37.18	35.80	1	20,452	0.00%
2021/08/12	10	38.65	6	38.40	38.25	4	20,523	0.02%
2021/08/11	1	38.25	2	38.75	38.95	-1	20,594	0.00%
2021/08/10	2	37.50	3	38.15	37.65	-1	20,667	0.00%
2021/08/09	5	38.02	4	37.65	37.05	1	20,854	0.00%
2021/08/06	5	37.90	8	38.00	37.60	-3	21,081	-0.01%
2021/08/05	3	36.57	32	36.89	36.60	-29	21,273	-0.14%
2021/08/04	3	37.55	0	0.00	37.45	3	21,764	0.01%
2021/08/03	9	37.72	9	37.96	37.65	0	22,054	0.00%
2021/08/02	6	37.71	0	0.00	38.00	6	22,273	0.03%
2021/07/30	1	38.45	2	37.98	37.90	-1	22,477	0.00%
2021/07/29	7	37.76	3	38.23	38.40	4	22,689	0.02%
2021/07/28	15	37.36	18.5	38.15	38.10	-3.5	22,900	-0.02%
2021/07/27	29	40.72	4	39.50	39.65	25	23,195	0.11%
2021/07/26	10	41.69	63	41.62	41.60	-53	23,492	-0.23%
2021/07/23	4	40.09	68	40.24	40.05	-64	24,314	-0.26%
2021/07/22	7	38.81	16	39.22	38.90	-9	24,927	-0.04%
2021/07/21	0	0.00	1	39.00	37.75	-1	25,844	0.00%
2021/07/20	128	38.29	10	38.30	37.75	118	25,772	0.46%	大買/鉅額交易
2021/07/16	3	40.57	3	40.87	40.50	0	25,559	0.00%
2021/07/15	5	40.71	2	41.00	40.90	3	25,443	0.01%
2021/07/14	6	41.09	2	40.40	40.45	4	25,327	0.02%
2021/07/13	17	43.10	48	42.64	41.35	-31	25,095	-0.12%
2021/07/12	10	42.62	245	42.44	43.15	-235	24,316	-0.97%	大賣/鉅額交易
2021/07/09	35	42.24	6	41.47	41.20	29	23,498	0.12%
2021/07/08	11	41.26	8	41.53	42.40	3	22,982	0.01%
2021/07/07	150	41.51	15	41.40	40.80	135	22,452	0.60%	大買/鉅額交易
2021/07/06	0	0.00	12	42.70	43.00	-12	21,586	-0.06%
2021/07/05	8	38.87	24	38.59	39.10	-16	21,259	-0.08%
2021/07/02	4	37.94	13	37.42	37.60	-9	21,926	-0.04%
2021/07/01	32	37.52	12	37.38	36.90	20	21,974	0.09%
2021/06/30	13	38.33	28	38.99	38.15	-15	21,976	-0.07%
2021/06/29	11	38.84	1	38.35	37.25	10	21,852	0.05%
2021/06/28	156	39.59	23	40.17	39.75	133	21,547	0.62%	大買/鉅額交易
2021/06/25	0	0.00	23	39.33	39.80	-23	20,099	-0.11%
2021/06/24	2	36.03	11	36.32	36.20	-9	19,674	-0.05%
2021/06/23	13	34.98	21	35.40	35.80	-8	19,435	-0.04%
2021/06/22	3	33.37	5	35.10	33.40	-2	19,356	-0.01%
2021/06/21	9	34.24	11	34.30	34.05	-2	19,369	-0.01%
2021/06/18	10	35.80	11	36.85	35.85	-1	19,561	-0.01%
2021/06/17	4	36.28	3	35.92	36.30	1	21,100	0.00%
2021/06/16	33	35.94	21	36.36	35.25	12	22,480	0.05%
2021/06/15	5.5	36.54	18	36.32	36.55	-12.5	23,594	-0.05%
2021/06/11	10	33.45	0	0.00	33.25	10	24,009	0.04%
2021/06/10	0	0.00	1	33.50	33.20	-1	24,903	0.00%
2021/06/09	5	33.69	0	0.00	33.25	5	25,010	0.02%
2021/06/08	11	34.44	20	34.84	34.75	-9	24,966	-0.04%
2021/06/07	13	34.96	3	35.52	34.30	10	24,939	0.04%
2021/06/04	5	36.20	20	36.44	36.10	-15	24,757	-0.06%
2021/06/03	5	36.99	2	36.88	36.20	3	24,630	0.01%
2021/06/02	15	35.58	1	36.80	35.40	14	24,417	0.06%
2021/06/01	31	37.04	3	36.00	36.70	28	24,292	0.12%
2021/05/31	5	36.32	12	35.93	36.40	-7	24,079	-0.03%
2021/05/28	0	0.00	43	33.39	33.80	-43	24,205	-0.18%
2021/05/27	31	30.81	1	31.15	30.75	30	24,751	0.12%
2021/05/26	14	30.32	3	30.33	30.40	11	24,713	0.04%
2021/05/25	3	30.68	27	30.80	31.15	-24	24,380	-0.10%
2021/05/24	1	28.10	7	27.69	28.35	-6	24,247	-0.02%
2021/05/21	3	27.45	4	27.94	27.90	-1	24,179	0.00%
2021/05/20	5	27.26	6	28.02	26.65	-1	24,303	0.00%
2021/05/19	14	27.51	8	27.81	27.65	6	24,174	0.02%
2021/05/18	15	27.44	13	28.03	28.15	2	24,050	0.01%
2021/05/17	22	27.05	9	26.18	25.60	13	23,768	0.05%
2021/05/14	2	28.83	12	29.90	28.40	-10	23,502	-0.04%
2021/05/13	6	30.13	0	0.00	29.85	6	23,224	0.03%
2021/05/12	0	30.70	23	30.97	30.40	-23	22,926	-0.10%
2021/05/11	15	32.43	7	32.44	32.10	8	22,378	0.04%
2021/05/10	20	36.10	11	35.71	35.30	9	22,094	0.04%
2021/05/07	5	34.65	12	35.68	36.95	-7	21,966	-0.03%
2021/05/06	6	35.00	5	35.16	34.30	1	21,867	0.00%
2021/05/05	11	35.65	1	36.90	34.45	10	21,673	0.05%
2021/05/04	10	35.47	4	36.09	36.10	6	21,592	0.03%
2021/05/03	8	39.85	6	39.75	38.70	2	21,235	0.01%
2021/04/29	47	46.35	0	0.00	42.95	47	20,791	0.23%
2021/04/28	12	43.18	62	44.13	45.10	-50	19,829	-0.25%
2021/04/27	51	42.70	17	42.41	41.00	34	19,229	0.18%
2021/04/26	6	39.90	2	39.90	39.90	4	18,422	0.02%
2021/04/23	1	34.00	18	35.49	36.30	-17	18,508	-0.09%
2021/04/22	3	33.80	20	34.16	33.00	-17	18,616	-0.09%
2021/04/21	2	33.60	0	0.00	34.40	2	18,814	0.01%
2021/04/20	0	0.00	2	33.55	34.15	-2	18,976	-0.01%
2021/04/16	1	36.20	5	36.40	36.40	-4	20,088	-0.02%
2021/04/15	2	34.30	1	34.30	35.70	1	20,268	0.00%
2021/04/14	5	33.30	1	33.30	35.10	4	20,395	0.02%
2021/04/13	0	0.00	5	37.84	37.00	-5	20,488	-0.02%
2021/04/12	5	34.92	22	34.90	38.00	-17	20,566	-0.08%
2021/04/09	0	0.00	1	37.80	37.80	-1	20,758	0.00%
2021/04/08	39	41.77	18	42.47	41.95	21	20,895	0.10%
2021/04/07	3	38.70	18	38.15	38.90	-15	19,783	-0.08%
2021/04/06	8	34.63	5	34.72	35.40	3	19,602	0.02%
2021/04/01	6	30.68	12	30.71	32.20	-6	19,483	-0.03%
2021/03/31	5	29.35	2.1	29.40	29.30	2.9	19,341	0.01%
2021/03/30	3	28.30	5	28.57	29.30	-2	19,307	-0.01%
2021/03/29	0	0.00	4.5	26.80	26.95	-4.5	19,141	-0.02%
2021/03/26	1	26.20	10	25.81	26.20	-9	19,240	-0.05%
2021/03/25	6	26.33	6	26.08	25.75	0	19,364	0.00%
2021/03/24	2	24.08	2	24.28	25.30	0	20,185	0.00%
2021/03/23	11	24.10	4	24.25	24.45	7	20,830	0.03%
2021/03/22	32	26.53	21	26.03	26.00	11	20,580	0.05%
2021/03/19	14	24.60	31	24.97	25.55	-17	19,048	-0.09%
2021/03/18	16	22.40	93	23.22	23.25	-77	17,938	-0.43%
2021/03/17	8	20.55	34	20.56	21.15	-26	16,444	-0.16%
2021/03/16	40	19.37	32	19.51	19.25	8	15,750	0.05%
2021/03/15	16	18.44	3	18.53	18.50	13	14,969	0.09%
2021/03/12	44	17.86	1	17.90	17.90	43	15,063	0.29%
2021/03/11	0	17.65	6	17.57	17.70	-6	15,623	-0.04%
2021/03/09	0	0.00	3	16.67	17.10	-3	16,439	-0.02%
2021/03/08	10	16.85	1	16.70	16.80	9	17,152	0.05%
2021/03/05	1	17.30	0	0.00	17.30	1	17,645	0.01%
2021/03/04	2	17.43	1	17.10	17.35	1	17,670	0.01%
2021/03/03	29	18.07	7	18.03	17.80	22	17,605	0.12%
2021/03/02	16	19.44	15	19.51	19.45	1	17,445	0.01%
2021/02/26	3	17.93	6	17.90	17.85	-3	16,612	-0.02%
2021/02/25	2	17.65	1	17.55	17.55	1	16,460	0.01%
2021/02/24	0	0.00	0	17.50	17.50	0	16,430	0.00%
2021/02/23	0	0.00	2	17.55	17.50	-2	16,298	-0.01%
2021/02/22	58	18.04	61	17.77	17.70	-3	16,355	-0.02%
2021/02/19	4	17.18	4	16.98	17.25	0	16,104	0.00%
2021/02/18	3	16.90	8	16.99	16.85	-5	16,065	-0.03%
2021/02/17	0	0.00	11	16.60	16.60	-11	15,983	-0.07%
2021/02/05	1	15.80	0	0.00	15.80	1	15,950	0.01%
2021/02/04	0	0.00	15	16.11	16.10	-15	16,037	-0.09%
2021/02/03	8	16.19	3	16.15	16.10	5	16,018	0.03%
2021/02/02	22	16.20	1	16.20	16.15	21	16,054	0.13%
2021/02/01	18	16.33	1	16.60	16.20	17	16,069	0.11%
2021/01/29	0	0.00	2	17.10	16.50	-2	16,124	-0.01%
2021/01/28	3	17.00	13	17.12	17.05	-10	16,239	-0.06%
2021/01/27	0	0.00	1	16.75	16.65	-1	16,178	-0.01%
2021/01/26	2	16.45	7	16.32	16.25	-5	16,403	-0.03%
2021/01/25	5	16.06	1	16.05	15.95	4	16,194	0.02%
2021/01/22	0	0.00	45	16.00	15.95	-45	16,058	-0.28%
2021/01/21	2	15.95	4	16.05	15.90	-2	16,017	-0.01%
2021/01/20	9	16.89	2	16.55	16.40	7	15,875	0.04%
2021/01/19	5	17.35	0	0.00	17.55	5	15,684	0.03%
2021/01/18	8	17.11	18	17.24	17.20	-10	15,497	-0.06%
2021/01/15	29	18.07	27	17.63	17.80	2	15,367	0.01%
2021/01/14	5	17.70	21	18.05	18.25	-16	15,141	-0.11%
2021/01/13	7	17.64	1	17.55	17.45	6	14,972	0.04%
2021/01/12	57	17.79	10	17.68	17.10	47	14,844	0.32%
2021/01/11	17	17.43	37	17.71	18.25	-20	14,511	-0.14%
2021/01/08	10	16.83	3	17.12	16.75	7	14,277	0.05%
2021/01/07	6	16.33	7	16.42	16.70	-1	14,733	-0.01%
2021/01/06	7	16.26	32	16.23	16.00	-25	14,688	-0.17%
2021/01/05	3	16.65	28	16.73	16.55	-25	14,508	-0.17%
2021/01/04	24	16.82	27	16.99	16.95	-3	14,338	-0.02%
2020/12/31	11	16.51	16	16.73	16.30	-5	13,928	-0.04%
2020/12/30	5	16.20	0	0.00	16.15	5	13,640	0.04%
2020/12/29	13	16.12	32	16.20	16.15	-19	13,589	-0.14%
2020/12/28	4	16.08	25	16.00	16.15	-21	13,565	-0.15%
2020/12/25	15	16.29	0	0.00	16.50	15	13,417	0.11%
2020/12/24	1	16.75	22	16.58	16.30	-21	13,307	-0.16%
2020/12/23	36	15.81	69	15.76	15.85	-33	13,152	-0.25%
2020/12/22	42	15.75	4	16.70	15.70	38	13,100	0.29%
2020/12/21	14	16.56	24	16.84	16.55	-10	12,998	-0.08%
2020/12/18	89	17.10	30	17.27	16.70	59	13,098	0.45%
2020/12/17	17	15.89	42	16.96	17.35	-25	12,820	-0.19%
2020/12/16	10	15.96	0	0.00	15.80	10	12,522	0.08%
2020/12/15	16	15.67	3	15.60	15.80	13	12,475	0.10%
2020/12/14	3	16.20	31	16.41	16.20	-28	12,329	-0.23%
2020/12/11	10	15.09	1	15.30	15.30	9	11,888	0.08%
2020/12/10	3	15.37	11	15.79	15.45	-8	11,707	-0.07%
2020/12/09	16	15.42	13	15.63	15.35	3	11,550	0.03%
2020/12/08	8	15.63	15	15.85	15.80	-7	11,360	-0.06%
2020/12/07	31	14.87	8	15.71	16.00	23	11,045	0.21%
2020/12/04	6	15.16	0	0.00	15.50	6	10,384	0.06%
2020/12/03	9	15.04	10	15.42	15.15	-1	10,014	-0.01%
2020/12/02	13	14.52	11	14.75	14.60	2	9,500	0.02%
2020/12/01	2	13.48	19	13.84	14.20	-17	8,759	-0.19%
2020/11/30	1	12.90	4	12.95	12.95	-3	8,208	-0.04%
2020/11/27	0	0.00	12	12.55	12.60	-12	8,177	-0.15%
2020/11/26	16	12.54	16	12.62	12.35	0	8,290	0.00%
2020/11/25	1	12.45	3	12.32	12.00	-2	7,863	-0.03%
2020/11/23	4	11.85	2	11.85	11.90	2	7,737	0.03%
2020/11/20	5	11.90	0	0.00	11.85	5	7,713	0.06%
2020/11/19	1	11.80	4	12.16	11.95	-3	7,714	-0.04%
2020/11/18	3	11.62	0	0.00	11.50	3	7,661	0.04%
2020/11/17	1	11.75	12	11.60	11.70	-11	7,784	-0.14%
2020/11/13	2	11.15	23	11.36	11.40	-21	7,779	-0.27%
2020/11/12	2	11.15	0	0.00	11.40	2	7,793	0.03%
2020/11/11	2	11.70	0	0.00	12.00	2	7,663	0.03%
2020/11/09	4	12.20	1	12.15	11.95	3	7,582	0.04%
2020/11/06	3	12.15	0	0.00	12.15	3	7,633	0.04%
2020/11/05	11	12.42	4	12.51	12.40	7	7,524	0.09%
2020/11/04	3	11.90	0	0.00	12.15	3	7,283	0.04%
2020/11/03	13	12.09	2	12.63	12.05	11	7,167	0.15%
2020/11/02	3	11.62	0	0.00	11.80	3	6,852	0.04%
2020/10/30	5	11.81	2	11.95	11.70	3	6,847	0.04%
2020/10/29	2	11.20	0	0.00	11.90	2	6,819	0.03%
2020/10/28	6	11.62	0	0.00	11.55	6	6,764	0.09%
2020/10/27	10	11.93	1	11.95	11.85	9	6,709	0.13%
2020/10/23	0	0.00	12	12.00	12.00	-12	6,583	-0.18%
2020/10/22	4	12.00	1	11.95	11.95	3	6,535	0.05%
2020/10/21	8	12.11	6	12.00	12.05	2	6,496	0.03%
2020/10/19	5	11.85	2	12.13	12.25	3	6,340	0.05%
2020/10/16	63	12.17	0	0.00	11.50	63	6,182	1.02%
2020/10/15	22	11.85	35	12.22	12.40	-13	5,884	-0.22%
2020/10/14	3	11.17	3	11.32	11.30	0	5,207	0.00%
2020/10/12	1	10.45	0	0.00	10.40	1	5,080	0.02%
2020/10/05	30	10.20	30	10.30	10.40	0	5,580	0.00%
2020/09/24	3	9.97	0	0.00	9.90	3	5,572	0.05%
2020/09/23	5	10.76	3	10.98	10.50	2	5,481	0.04%
2020/09/22	52	12.09	62.7	12.21	11.50	-10.7	5,275	-0.20%
2020/09/21	8	11.68	5	11.86	12.00	3	4,595	0.07%
2020/09/18	0	0.00	4	10.80	10.95	-4	4,053	-0.10%
2020/09/17	0	0.00	2	10.60	10.50	-2	3,951	-0.05%
2020/09/14	3	10.30	0	0.00	10.10	3	3,746	0.08%
2020/09/09	0	10.10	2	10.00	10.15	-2	3,622	-0.06%
2020/09/04	3	10.10	0	0.00	10.15	3	3,526	0.09%
2020/09/03	0	0.00	1	10.25	10.10	-1	3,464	-0.03%
2020/09/01	4	10.31	2	10.25	10.35	2	3,458	0.06%
2020/08/31	3	9.62	2	9.72	9.74	1	3,241	0.03%
2020/08/28	0	0.00	10	9.67	9.61	-10	3,232	-0.31%
2020/08/24	10	9.90	0	0.00	9.75	10	3,292	0.30%
2020/08/21	2	9.81	0	0.00	9.86	2	3,349	0.06%
2020/08/18	0	0.00	2	9.65	9.59	-2	3,095	-0.06%
2020/08/10	1	9.13	0	0.00	9.07	1	2,871	0.03%
2020/08/06	4	9.24	0	0.00	9.13	4	2,864	0.14%
2020/07/24	2	9.11	0	0.00	8.95	2	2,825	0.07%
2020/07/23	0	0.00	11	9.35	9.28	-11	2,798	-0.39%
2020/07/21	2	9.82	5	9.58	9.20	-3	2,765	-0.11%
2020/07/17	0	0.00	4	9.22	9.01	-4	2,529	-0.16%
2020/07/14	2	10.10	0	0.00	9.51	2	2,461	0.08%
2020/07/13	1	9.83	2	10.00	10.00	-1	2,334	-0.04%
2020/07/10	30	9.42	31	9.44	9.12	-1	2,047	-0.05%
2020/07/08	2	9.27	0	0.00	9.28	2	1,897	0.11%
2020/07/06	0	0.00	2	9.40	9.23	-2	1,816	-0.11%
2020/07/03	1	9.42	2	9.51	9.44	-1	1,763	-0.06%
2020/07/02	0	0.00	4.7	9.34	9.23	-4.7	1,668	-0.28%
2020/07/01	0	0.00	1	9.25	9.10	-1	1,598	-0.06%
2020/06/30	2	8.57	0	0.00	8.63	2	1,448	0.14%
2020/06/11	0	0.00	1	8.19	7.90	-1	1,374	-0.07%
2020/06/09	0	0.00	1	8.26	8.19	-1	1,376	-0.07%
2020/06/08	4	8.33	0	0.00	8.54	4	1,319	0.30%
2020/05/28	11	7.85	0	0.00	7.86	11	1,033	1.06%
2020/05/18	0	6.71	0	0.00	6.73	0	827	0.00%
2020/05/04	0	7.12	0	0.00	7.07	0	760	0.00%
2020/04/09	0	0.00	2	6.47	6.37	-2	832	-0.24%
2020/03/19	3	5.04	0	0.00	5.04	3	1,011	0.30%
2020/03/09	0	0.00	5	7.96	7.92	-5	1,085	-0.46%
2020/02/21	5	8.65	0	0.00	8.61	5	1,287	0.39%
2019/12/18	0	0.00	1	9.96	9.92	-1	898	-0.11%
2019/12/05	1	10.10	0	0.00	9.98	1	820	0.12%
2019/11/28	0	0.00	5	9.65	9.65	-5	654	-0.76%
2019/10/16	0	0.00	3	8.82	8.82	-3	524	-0.57%
2019/09/26	5	8.71	0	0.00	8.69	5	543	0.92%
2019/08/14	0	0.00	10	8.12	8.05	-10	474	-2.11%
2019/07/16	0.4	9.10	0	0.00	9.11	0.4	542	0.08%
2019/05/21	1.4	9.10	0	0.00	9.01	1.4	1,801	0.08%
2019/04/08	6	10.60	0	0.00	10.60	6	1,860	0.32%
2019/03/25	1	10.45	2	10.45	10.45	-1	1,913	-0.05%
2019/03/20	1	10.80	0	0.00	10.85	1	2,014	0.05%
2019/03/19	1	10.90	1	10.85	10.85	0	2,024	0.00%
2019/03/15	50	11.63	50	11.75	11.05	0	2,071	0.00%
2019/03/12	1	12.15	11	12.42	11.80	-10	1,863	-0.54%
2019/03/11	0	0.00	2	11.95	11.85	-2	1,734	-0.12%
2019/03/08	2	12.00	2	11.95	12.00	0	1,706	0.00%
2019/03/04	1	11.50	0	0.00	11.25	1	1,493	0.07%
2019/02/22	0	0.00	1	10.70	10.70	-1	1,403	-0.07%
2019/02/18	1	10.55	0	0.00	10.55	1	1,369	0.07%
2019/01/21	0	0.00	5	10.25	10.25	-5	1,274	-0.39%
2019/01/18	0	0.00	10	10.45	10.30	-10	1,281	-0.78%
2019/01/14	5	10.25	0	0.00	10.25	5	1,279	0.39%
2019/01/11	0	0.00	5	10.55	10.40	-5	1,273	-0.39%
2018/12/28	5	10.25	0	0.00	10.65	5	1,260	0.40%
2018/12/25	0	0.00	19	10.38	10.25	-19	1,275	-1.49%
2018/12/22	1	10.60	1	10.75	10.75	0	1,263	0.00%
2018/12/18	7	10.66	0	0.00	10.45	7	1,195	0.59%
2018/12/17	2	10.95	6	11.23	11.10	-4	1,163	-0.34%
2018/12/12	0	0.00	6	10.70	10.70	-6	1,017	-0.59%
2018/12/11	1	10.60	0	0.00	10.60	1	988	0.10%
2018/12/10	18	10.08	15	10.28	10.40	3	934	0.32%
2018/12/06	0	0.00	2	10.10	10.10	-2	882	-0.23%
2018/12/05	0	0.00	1	10.30	11.05	-1	858	-0.12%
2018/12/04	7	10.30	0	0.00	10.20	7	845	0.83%
2018/11/28	0	0.00	2	9.92	9.88	-2	843	-0.24%
2018/11/27	0	0.00	2	9.87	9.79	-2	848	-0.24%
2018/11/22	1	9.80	0	0.00	9.58	1	836	0.12%
2018/11/08	0	0.00	1	8.66	8.60	-1	940	-0.11%
2018/10/23	1	8.74	1	8.74	8.55	0	1,008	0.00%
2018/10/11	5	8.65	0	0.00	8.64	5	1,004	0.50%
2018/10/05	11	10.01	0	0.00	9.89	11	965	1.14%
2018/10/03	1	10.45	1	10.60	10.40	0	933	0.00%
2018/10/01	1	10.60	1	10.50	10.50	0	942	0.00%
2018/09/18	0	0.00	5	10.35	10.35	-5	978	-0.51%
2018/09/11	3	10.30	0	0.00	10.40	3	1,070	0.28%
2018/09/10	3	10.10	0	0.00	10.10	3	1,114	0.27%
2018/09/06	3	10.60	0	0.00	10.75	3	1,110	0.27%
2018/09/05	1	10.70	0	0.00	10.70	1	1,182	0.08%
2018/09/04	5	11.20	0	0.00	11.05	5	1,180	0.42%
2018/08/29	5	11.25	0	0.00	11.25	5	1,523	0.33%
2018/08/16	0	0.00	1	11.20	11.20	-1	1,503	-0.07%
2018/08/15	1	11.05	0	0.00	11.05	1	1,490	0.07%
2018/08/10	0	0.00	3	11.45	11.10	-3	1,486	-0.20%
2018/07/13	0	0.00	3	10.75	10.70	-3	1,588	-0.19%
2018/06/25	0	0.00	2	11.20	11.50	-2	1,741	-0.11%
2018/06/19	10	11.45	12	11.56	11.20	-2	1,721	-0.12%
2018/06/14	0	0.00	2	11.53	11.50	-2	1,695	-0.12%
2018/06/13	3	11.83	3	11.53	11.55	0	1,709	0.00%
2018/06/11	20.4	11.50	20	11.76	11.45	0.4	1,621	0.02%
2018/06/07	3	11.45	6	11.61	11.75	-3	1,481	-0.20%
2018/05/24	0	0.00	2	9.99	10.00	-2	1,362	-0.15%
2018/05/23	2	9.95	0	0.00	9.93	2	1,399	0.14%
2018/05/17	0	0.00	4	9.63	9.92	-4	1,404	-0.28%
2018/05/15	0	0.00	2	10.20	10.10	-2	1,384	-0.14%
2018/05/14	6	10.28	0	0.00	10.10	6	1,446	0.41%
2018/05/10	0	0.00	1	10.90	10.90	-1	1,416	-0.07%
2018/05/07	1	10.75	0	0.00	10.70	1	1,440	0.07%
2018/04/26	1	10.80	1	10.65	10.60	0	1,500	0.00%
2018/04/20	0	0.00	2	11.40	11.35	-2	1,553	-0.13%
2018/04/17	1	11.45	0	0.00	11.30	1	1,626	0.06%
2018/04/16	1	11.75	0	0.00	11.60	1	1,633	0.06%
2018/04/12	3	12.00	0	0.00	12.00	3	1,740	0.17%
2018/04/11	4	12.38	2	12.40	12.20	2	1,777	0.11%
2018/04/03	10	11.70	0	0.00	11.80	10	1,905	0.52%
2018/04/02	1	11.90	1	12.00	11.85	0	1,932	0.00%
2018/03/31	1	11.60	0	0.00	11.60	1	1,950	0.05%
2018/03/29	1	11.75	0	0.00	11.70	1	2,057	0.05%
2018/03/23	0	0.00	4	11.58	11.65	-4	2,675	-0.15%
2018/03/21	2	12.15	0	0.00	12.00	2	2,885	0.07%
2018/03/20	0	0.00	3	12.25	12.20	-3	2,933	-0.10%
2018/03/19	4	12.49	0	0.00	12.30	4	3,171	0.13%
2018/03/15	0	0.00	2	12.85	12.85	-2	3,273	-0.06%
2018/03/13	2	12.75	0	0.00	12.75	2	3,328	0.06%
2018/03/08	0	0.00	8	13.09	13.10	-8	3,355	-0.24%
2018/03/05	2	12.70	2	12.90	12.65	0	3,683	0.00%
2018/03/01	0	0.00	2	12.90	13.00	-2	3,728	-0.05%
2018/02/26	0	0.00	2	13.15	13.25	-2	3,706	-0.05%
2018/02/23	0	0.00	1	12.60	12.80	-1	3,688	-0.03%
2018/02/22	0	0.00	1	12.40	12.45	-1	3,667	-0.03%
2018/02/09	1	11.30	1	11.60	11.60	0	3,697	0.00%
2018/02/07	5	12.00	0	0.00	12.00	5	3,672	0.14%
2018/02/06	2	12.08	10	11.80	11.85	-8	3,663	-0.22%
2018/02/05	0	0.00	2	13.00	13.00	-2	3,609	-0.06%
2018/02/02	0	0.00	3	13.27	13.30	-3	3,622	-0.08%
2018/01/30	0	0.00	42	13.24	13.20	-42	3,786	-1.11%
2018/01/29	0	0.00	18	13.13	13.05	-18	3,769	-0.48%
2018/01/26	20	13.20	0	0.00	13.15	20	3,800	0.53%
2018/01/25	1	13.20	0	0.00	13.20	1	3,905	0.03%
2018/01/24	0	0.00	15	13.25	13.30	-15	3,915	-0.38%
2018/01/22	3	13.20	0	0.00	13.25	3	3,927	0.08%
2018/01/19	2	13.55	5	13.66	13.50	-3	3,934	-0.08%
2018/01/18	5	13.59	3	13.55	13.50	2	3,936	0.05%
2018/01/17	0	0.00	2	13.60	13.60	-2	3,925	-0.05%
2018/01/15	3	13.60	0	13.55	13.55	3	3,962	0.08%
2018/01/12	0	13.65	0	0.00	13.65	0	3,959	0.00%
2018/01/11	0	13.55	0	0.00	13.60	0	3,957	0.00%
2018/01/10	0	13.40	2	13.50	13.45	-2	3,973	-0.05%
2018/01/09	0	13.55	0	0.00	13.60	0	4,228	0.00%
2018/01/08	17	13.93	0	0.00	13.75	17	4,234	0.40%
2018/01/05	1	14.35	0	0.00	14.45	1	4,151	0.02%
2018/01/04	25	14.52	6	14.36	14.60	19	4,111	0.46%
2018/01/03	3	14.17	0	0.00	14.10	3	4,052	0.07%