飛宏 (2457)-國票-南科券商分點個股進出

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
52.0
漲跌
▲0.9
漲幅
+1.76%
成交量
2,836張
產業
上市電子零組件類股
746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－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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
2024/05/28	2	51.30	1	51.50	52.00	1	3,223	0.03%
2024/05/27	0	0.00	7	51.10	51.10	-7	3,272	-0.21%
2024/05/24	0	0.00	1	50.00	50.20	-1	3,332	-0.03%
2024/05/21	0.4	50.50	7	49.86	50.40	-6.6	3,522	-0.19%
2024/05/20	1	49.90	0	0.00	49.50	1	3,587	0.03%
2024/05/16	5	49.40	0	0.00	49.45	5	4,218	0.12%
2024/05/13	24	48.27	1	48.95	49.00	23	4,352	0.53%
2024/05/10	32	48.24	2	48.70	48.45	30	4,334	0.69%
2024/05/08	0.1	50.70	0	0.00	50.60	0.1	4,236	0.00%
2024/05/07	1	50.50	0	0.00	51.00	1	4,257	0.02%
2024/05/06	2	50.85	3	51.53	50.80	-1	4,324	-0.02%
2024/05/03	1	51.70	1	51.50	51.50	0	4,331	0.00%
2024/05/02	1	52.70	1	53.00	52.80	0	4,380	0.00%
2024/04/30	3	53.70	3	53.70	53.50	0	4,415	0.00%
2024/04/29	1	51.30	0	0.00	51.50	1	4,310	0.02%
2024/04/25	1	51.20	0	0.00	51.20	1	4,328	0.02%
2024/04/23	2	50.90	0	0.00	51.00	2	4,409	0.05%
2024/04/22	0	0.00	5	51.44	51.00	-5	4,457	-0.11%
2024/04/18	6	55.42	1	55.40	54.50	5	4,481	0.11%
2024/04/17	2	51.40	0	0.00	53.30	2	4,357	0.05%
2024/04/16	0	0.00	1	50.60	51.00	-1	4,349	-0.02%
2024/04/15	6	52.30	2	52.40	52.30	4	4,370	0.09%
2024/04/12	1	53.80	2	53.80	53.80	-1	4,423	-0.02%
2024/04/11	16.1	52.66	0	0.00	52.50	16.1	4,364	0.37%
2024/04/09	0	0.00	1	53.90	54.00	-1	4,362	-0.02%
2024/04/08	0	0.00	3	54.07	53.70	-3	4,448	-0.07%
2024/04/03	2	53.30	0	0.00	53.30	2	4,456	0.04%
2024/04/02	1	54.40	0	0.00	54.30	1	4,476	0.02%
2024/04/01	0	0.00	1	54.50	54.60	-1	4,509	-0.02%
2024/03/27	5	53.40	0	0.00	53.30	5	4,531	0.11%
2024/03/26	1	55.00	0	0.00	53.30	1	4,547	0.02%
2024/03/25	7	55.10	1	55.30	55.20	6	4,531	0.13%
2024/03/22	2	55.20	2	54.50	54.30	0	4,573	0.00%
2024/03/20	11	53.05	1	53.00	53.00	10	4,653	0.21%
2024/03/19	0	54.50	5	54.60	54.30	-5	4,634	-0.11%
2024/03/18	5	54.00	0	54.30	54.40	5	4,682	0.11%
2024/03/15	0.1	54.90	0	0.00	55.00	0.1	4,699	0.00%
2024/03/14	0.1	55.20	1	55.30	55.20	-0.9	4,778	-0.02%
2024/03/13	5.1	55.30	0	0.00	55.00	5.1	4,833	0.11%
2024/03/12	6.2	56.52	0	0.00	56.40	6.2	4,881	0.13%
2024/03/08	5.7	57.00	6	57.75	55.90	-0.3	5,023	-0.01%
2024/03/07	1	59.90	50	58.40	58.00	-49	5,013	-0.98%
2024/03/06	11.2	60.25	16	60.28	60.10	-4.8	4,997	-0.10%
2024/03/05	2	60.15	0	0.00	60.00	2	5,096	0.04%
2024/03/04	1	60.80	3	60.93	60.60	-2	5,211	-0.04%
2024/03/01	1	60.50	1	60.90	60.30	0	5,228	0.00%
2024/02/29	11	61.01	1.1	61.30	61.30	9.9	5,690	0.17%
2024/02/27	3.1	60.85	15	59.70	60.20	-11.9	6,506	-0.18%
2024/02/26	10	61.30	0	0.00	61.20	10	6,952	0.14%
2024/02/23	1.2	60.02	240	61.18	59.70	-238.8	6,907	-3.46%	大賣/鉅額交易
2024/02/22	3	61.50	2	61.10	61.30	1	6,865	0.01%
2024/02/21	7	61.61	0	0.00	61.50	7	6,858	0.10%
2024/02/20	5.1	61.90	1	61.90	61.80	4.1	6,946	0.06%
2024/02/19	15.5	61.81	15	62.37	62.30	0.5	6,809	0.01%
2024/02/16	1	57.80	5	57.80	58.70	-4	6,414	-0.06%
2024/02/05	5	56.10	0	0.00	56.10	5	6,399	0.08%
2024/02/02	0.4	57.80	0	0.00	57.00	0.4	6,378	0.01%
2024/01/31	1	57.30	0	0.00	57.00	1	6,377	0.02%
2024/01/30	4	58.00	3	57.80	57.80	1	6,392	0.02%
2024/01/29	1	58.20	7	58.51	58.80	-6	6,439	-0.09%
2024/01/24	1	58.70	32	57.80	58.60	-31	6,668	-0.46%
2024/01/23	47	57.58	0	0.00	57.30	47	6,673	0.70%
2024/01/19	50	56.60	83	56.37	56.50	-33	6,715	-0.49%
2024/01/18	33	55.50	0	0.00	56.00	33	6,766	0.49%
2024/01/15	0	0.00	1	58.40	58.30	-1	7,136	-0.01%
2024/01/12	0	0.00	30	57.80	56.90	-30	7,196	-0.42%
2024/01/11	30	55.30	30	57.10	57.10	0	7,181	0.00%
2024/01/10	31	55.04	0	0.00	55.00	31	7,209	0.43%
2024/01/09	4	58.60	4	56.80	56.50	0	7,231	0.00%
2024/01/08	6	59.77	3	59.77	58.90	3	7,202	0.04%
2024/01/05	3	59.17	2	58.65	58.30	1	7,144	0.01%
2024/01/04	30.4	58.10	60	57.60	57.60	-29.6	7,137	-0.41%
2024/01/03	1	58.80	0	0.00	58.80	1	7,155	0.01%
2024/01/02	71	59.84	0	0.00	59.30	71	7,150	0.99%
2023/12/29	0	0.00	4	59.10	58.90	-4	7,180	-0.06%
2023/12/27	10.1	59.19	0	0.00	58.40	10.1	7,222	0.14%
2023/12/25	0.1	57.20	0	0.00	57.00	0.1	7,276	0.00%
2023/12/22	3	56.70	0	0.00	56.40	3	7,282	0.04%
2023/12/21	0	0.00	1	56.70	56.60	-1	7,287	-0.01%
2023/12/20	2	57.45	50	57.63	57.80	-48	7,299	-0.66%
2023/12/19	2	57.10	1.2	57.91	57.30	0.9	7,311	0.01%
2023/12/18	0.2	59.20	0	0.00	59.00	0.2	7,300	0.00%
2023/12/15	14.2	59.81	1	60.30	59.10	13.2	7,317	0.18%
2023/12/13	0	0.00	0.1	58.70	58.30	-0.1	7,219	0.00%
2023/12/12	0	0.00	1	59.30	59.00	-1	7,208	-0.01%
2023/12/11	1	59.20	0.1	59.70	59.60	0.9	7,208	0.01%
2023/12/08	21	60.70	0	0.00	61.00	21	7,155	0.29%
2023/12/07	11	61.61	12	60.74	60.50	-1	7,155	-0.01%
2023/12/06	22	61.86	10	62.20	61.60	12	7,150	0.17%
2023/12/05	4	62.15	3	61.93	62.80	1	7,114	0.01%
2023/12/04	5	63.14	10	62.52	61.80	-5	7,125	-0.07%
2023/12/01	1	61.60	0	0.00	62.50	1	7,404	0.01%
2023/11/30	10.1	63.69	9	63.02	62.20	1.1	7,390	0.01%
2023/11/29	8	63.69	2	63.45	63.50	6	7,352	0.08%
2023/11/28	29	63.18	20	62.55	62.80	9	7,299	0.12%
2023/11/27	63	64.41	49	64.85	62.90	14	7,315	0.19%
2023/11/24	16	64.03	41.2	64.44	63.20	-25.2	6,905	-0.36%
2023/11/22	1	57.50	0	0.00	57.50	1	5,689	0.02%
2023/11/21	4	57.13	7	57.41	57.20	-3	5,725	-0.05%
2023/11/20	1	57.60	1	56.90	56.70	0	5,793	0.00%
2023/11/17	3	57.60	0.1	56.40	56.20	2.9	5,768	0.05%
2023/11/10	2	52.90	3	52.73	52.50	-1	6,380	-0.02%
2023/11/09	3	54.10	2	53.50	53.20	1	6,463	0.02%
2023/11/08	5	54.32	2	54.20	54.20	3	6,531	0.05%
2023/11/07	0	0.00	1	54.50	54.20	-1	6,689	-0.01%
2023/11/06	0	0.00	5	55.00	54.90	-5	6,783	-0.07%
2023/11/03	0.5	53.30	1.1	53.85	53.30	-0.6	6,757	-0.01%
2023/11/02	2	52.31	0	0.00	52.80	2	6,792	0.03%
2023/11/01	2	52.20	4	51.93	51.80	-2	6,790	-0.03%
2023/10/30	1	55.20	1	55.90	54.60	0	6,706	0.00%
2023/10/27	1	57.00	1	57.00	55.40	0	6,836	0.00%
2023/10/26	5	58.46	6	58.10	57.00	-1	6,903	-0.01%
2023/10/25	7	57.87	12	58.84	59.10	-5	6,979	-0.07%
2023/10/24	24	56.10	3	56.40	56.80	21	6,897	0.30%
2023/10/23	0.1	53.20	0	0.00	53.60	0.1	6,906	0.00%
2023/10/20	0	0.00	10	54.40	55.00	-10	6,885	-0.15%
2023/10/19	0	0.00	27	56.25	56.10	-27	7,039	-0.38%
2023/10/18	4	58.45	0	0.00	57.70	4	7,065	0.06%
2023/10/17	13	59.85	6	60.07	60.60	7	7,114	0.10%
2023/10/16	6	59.63	3	59.67	58.70	3	7,238	0.04%
2023/10/13	3	62.03	0	0.00	61.50	3	7,546	0.04%
2023/10/11	0	0.00	1	62.10	61.70	-1	8,216	-0.01%
2023/10/06	1	61.10	0	0.00	61.60	1	8,402	0.01%
2023/10/05	12	62.92	1	61.80	61.80	11	8,712	0.13%
2023/10/03	15	62.50	1.1	62.27	62.00	13.9	9,280	0.15%
2023/10/02	3.1	61.96	1	61.30	63.00	2.1	9,528	0.02%
2023/09/21	1	59.80	0	0.00	59.60	1	10,508	0.01%
2023/09/20	0	0.00	1	60.60	60.90	-1	10,594	-0.01%
2023/09/19	1	61.70	0	0.00	61.30	1	10,873	0.01%
2023/09/18	0	0.00	1	62.80	62.50	-1	11,060	-0.01%
2023/09/15	0	0.00	2	62.65	63.60	-2	11,386	-0.02%
2023/09/14	2	63.15	0	0.00	62.70	2	11,551	0.02%
2023/09/12	1	62.50	2	62.75	62.00	-1	12,067	-0.01%
2023/09/08	4	67.90	0	0.00	66.00	4	12,596	0.03%
2023/09/07	1	68.20	2	68.45	68.00	-1	13,011	-0.01%
2023/09/06	6	66.90	6	67.70	67.80	0	13,275	0.00%
2023/09/05	0	0.00	1.1	69.91	70.70	-1.1	13,234	-0.01%
2023/09/04	3	69.53	2	69.90	69.10	1	13,658	0.01%
2023/09/01	7	73.01	8	71.45	71.10	-1	14,142	-0.01%
2023/08/31	1	72.40	11.1	72.36	73.00	-10.1	14,509	-0.07%
2023/08/30	3.2	71.24	1	71.60	71.00	2.2	15,025	0.01%
2023/08/29	1	70.90	5	71.26	71.50	-4	16,015	-0.02%
2023/08/28	2	68.70	2	70.50	70.00	0	17,175	0.00%
2023/08/25	1	70.50	4	69.70	69.90	-3	18,143	-0.02%
2023/08/24	5	69.68	2	70.70	69.00	3	18,544	0.02%
2023/08/23	0	0.00	2	68.90	68.60	-2	18,973	-0.01%
2023/08/22	4	68.93	2	68.80	68.50	2	19,242	0.01%
2023/08/21	3	70.07	3	68.80	68.70	0	19,614	0.00%
2023/08/18	2	70.70	2	69.25	69.80	0	21,131	0.00%
2023/08/17	2	66.00	8	66.51	66.90	-6	21,030	-0.03%
2023/08/16	0	0.00	4	66.10	66.20	-4	21,193	-0.02%
2023/08/15	1	64.30	5	63.84	64.60	-4	21,721	-0.02%
2023/08/14	4	61.85	1	61.60	62.10	3	22,208	0.01%
2023/08/11	13	63.58	1	63.70	63.50	12	22,801	0.05%
2023/08/10	1	61.80	6.2	62.04	61.60	-5.2	23,117	-0.02%
2023/08/09	0	0.00	5	63.52	63.50	-5	23,717	-0.02%
2023/08/07	0	0.00	1	64.90	65.20	-1	24,618	0.00%
2023/08/04	1	65.20	0	0.00	65.40	1	25,312	0.00%
2023/08/01	1	66.50	0	0.00	66.50	1	26,070	0.00%
2023/07/31	2.8	68.44	10	69.30	67.50	-7.2	26,375	-0.03%
2023/07/28	1	68.40	0.1	68.80	69.50	0.9	26,653	0.00%
2023/07/27	1.2	69.90	0	0.00	69.50	1.2	27,081	0.00%
2023/07/26	6.2	71.09	1	69.70	69.70	5.2	27,576	0.02%
2023/07/25	1	70.40	3.2	71.20	70.60	-2.2	27,814	-0.01%
2023/07/24	7.4	70.67	13	71.41	70.00	-5.6	28,006	-0.02%
2023/07/21	0	0.00	2	73.15	73.60	-2	28,207	-0.01%
2023/07/20	4	73.90	4	73.55	73.20	0	29,256	0.00%
2023/07/19	11	75.10	0	0.00	72.50	11	29,584	0.04%
2023/07/18	19.2	75.77	6	75.75	74.00	13.2	30,150	0.04%
2023/07/17	14	76.69	12	77.06	76.70	2	30,543	0.01%
2023/07/13	1	73.30	2	73.10	72.80	-1	32,704	0.00%
2023/07/12	7.1	71.65	7.4	71.97	72.00	-0.3	33,621	0.00%
2023/07/11	19.3	73.18	4	73.50	72.00	15.3	34,256	0.04%
2023/07/10	4.2	77.26	1	76.00	76.00	3.2	34,499	0.01%
2023/07/07	6.2	75.99	3	79.17	78.30	3.2	34,755	0.01%
2023/07/06	22.1	78.26	4	78.45	77.70	18.1	35,037	0.05%
2023/07/05	19.1	79.84	31.5	80.21	79.40	-12.4	35,753	-0.03%
2023/07/04	10	79.20	0	0.00	77.60	10	35,789	0.03%
2023/07/03	0.5	78.60	2	78.70	78.80	-1.5	35,870	0.00%
2023/06/30	3	76.57	1	76.10	78.00	2	36,476	0.01%
2023/06/29	2	75.95	5	75.57	75.50	-3	36,628	-0.01%
2023/06/28	2.3	75.32	1	75.10	75.30	1.3	36,905	0.00%
2023/06/27	16.5	77.47	16	76.37	75.60	0.5	37,163	0.00%
2023/06/26	22.6	80.26	4.1	79.43	79.30	18.5	37,281	0.05%
2023/06/21	9.1	80.35	42	81.27	81.80	-33	37,430	-0.09%
2023/06/20	17	79.34	2	79.80	79.40	15	37,547	0.04%
2023/06/19	9	80.34	36	80.85	80.80	-27	38,426	-0.07%
2023/06/16	14	79.46	21	80.08	79.10	-7	39,863	-0.02%
2023/06/15	34.1	79.37	6	79.30	79.00	28.1	40,410	0.07%
2023/06/14	33.1	81.02	5	81.26	80.30	28.1	41,215	0.07%
2023/06/13	2	81.50	41	81.71	82.30	-39	41,842	-0.09%
2023/06/12	31	79.54	16	79.33	78.50	15	42,435	0.04%
2023/06/09	9	80.79	7.5	80.69	79.00	1.5	43,618	0.00%
2023/06/08	24.3	79.22	3	79.37	78.90	21.3	44,550	0.05%
2023/06/07	27.6	82.43	8	83.11	81.50	19.6	45,822	0.04%
2023/06/06	24.1	83.20	8	85.14	82.60	16.1	46,949	0.03%
2023/06/05	5.1	86.03	9	85.97	85.70	-3.9	47,549	-0.01%
2023/06/02	21.2	82.51	22.1	83.44	83.40	-0.9	47,681	0.00%
2023/06/01	7.1	79.64	41.1	80.30	81.90	-34	47,138	-0.07%
2023/05/31	27.1	77.69	16	78.47	78.40	11.1	46,628	0.02%
2023/05/30	5	77.38	3	77.70	76.60	2	45,748	0.00%
2023/05/29	23	76.63	34	76.15	76.40	-11	45,395	-0.02%
2023/05/26	11	74.12	2	74.05	73.70	9	45,058	0.02%
2023/05/25	10	74.80	5	75.04	74.50	5	44,998	0.01%
2023/05/24	43	78.43	43.1	77.98	75.80	-0.1	44,898	0.00%
2023/05/23	1	75.50	1.2	74.83	75.50	-0.2	44,540	0.00%
2023/05/22	24	75.02	27	74.30	75.30	-3	44,960	-0.01%
2023/05/19	53.2	74.52	22	74.58	73.20	31.2	44,786	0.07%
2023/05/18	23.1	76.03	29	75.40	75.80	-6	44,433	-0.01%
2023/05/17	39.1	74.82	38	75.09	74.10	1.1	43,886	0.00%
2023/05/16	18	74.24	21	73.49	74.40	-3	43,212	-0.01%
2023/05/15	30.1	73.93	24	73.93	72.70	6.1	42,738	0.01%
2023/05/12	24	71.68	48	70.41	73.20	-24	42,094	-0.06%
2023/05/11	21	69.54	21	70.41	68.90	0	41,514	0.00%
2023/05/10	33	69.26	32	69.66	70.00	1	41,156	0.00%
2023/05/09	24	72.73	17	73.38	71.70	7	40,450	0.02%
2023/05/08	7.4	73.22	11	72.99	73.80	-3.6	39,949	-0.01%
2023/05/05	4	72.68	0	0.00	71.20	4	39,498	0.01%
2023/05/04	23	75.33	21	76.81	74.00	2	39,065	0.01%
2023/05/03	35	76.01	35	76.54	76.00	0	38,702	0.00%
2023/05/02	63	75.67	41	74.89	76.50	22	38,138	0.06%
2023/04/28	7	72.89	3	73.13	73.50	4	37,572	0.01%
2023/04/27	15	71.50	13	72.19	71.90	2	37,132	0.01%
2023/04/26	10	71.71	15	72.04	71.90	-5	36,803	-0.01%
2023/04/25	31	72.68	61	71.94	72.70	-30	36,370	-0.08%
2023/04/24	10.1	73.87	6.3	72.98	73.30	3.8	35,247	0.01%
2023/04/21	6	74.23	7	72.74	72.50	-1	34,861	0.00%
2023/04/20	23	75.95	31	76.63	74.60	-8	34,112	-0.02%
2023/04/19	68	78.24	64	78.44	77.80	4	33,376	0.01%
2023/04/18	53.4	77.07	44	77.88	76.40	9.4	32,320	0.03%
2023/04/17	16.5	74.24	19	74.24	75.90	-2.5	30,534	-0.01%
2023/04/14	13	68.84	15	69.29	69.00	-2	29,403	-0.01%
2023/04/13	7.3	66.72	12	67.50	67.30	-4.8	28,431	-0.02%
2023/04/12	5	66.96	13	66.82	66.30	-8	27,694	-0.03%
2023/04/11	13.1	66.76	7	66.71	66.30	6.1	27,252	0.02%
2023/04/10	16.2	66.59	27	65.47	66.60	-10.9	26,706	-0.04%
2023/04/07	7	62.86	10	62.78	62.50	-3	25,805	-0.01%
2023/04/06	15	60.63	8	61.58	61.60	7	25,429	0.03%
2023/03/31	35	61.60	10	62.35	60.30	25	25,221	0.10%
2023/03/30	1.2	60.44	3.6	60.91	60.80	-2.4	24,733	-0.01%
2023/03/29	3	59.77	8	59.75	59.80	-5	24,759	-0.02%
2023/03/28	4	59.25	3.2	59.35	59.20	0.8	25,009	0.00%
2023/03/27	4	60.40	5	59.80	59.80	-1	24,753	0.00%
2023/03/24	1	59.98	10	59.82	60.00	-9	24,383	-0.04%
2023/03/23	18.2	59.21	14	59.01	59.50	4.2	24,068	0.02%
2023/03/22	25	60.18	13	59.25	59.00	12	23,610	0.05%
2023/03/21	59	62.88	69	62.62	61.10	-10	22,529	-0.04%
2023/03/20	6	59.12	7	59.76	59.50	-1	20,843	0.00%
2023/03/17	55	59.50	15	59.59	59.10	40	20,016	0.20%
2023/03/16	27	57.93	8.2	58.16	58.50	18.9	18,949	0.10%
2023/03/15	17	59.33	14	59.57	59.20	3	18,059	0.02%
2023/03/14	170	58.01	189	58.44	58.40	-19	17,276	-0.11%	大買/大賣/
2023/03/13	75	56.80	52	56.09	56.20	23	15,806	0.15%
2023/03/10	159	56.55	183	57.10	56.60	-24	14,616	-0.16%	大買/大賣/
2023/03/09	52	55.30	34	55.70	54.80	18	13,026	0.14%
2023/03/08	25	50.80	40	53.11	54.70	-15	11,630	-0.13%
2023/03/07	5	49.99	15	49.92	49.80	-10	10,742	-0.09%
2023/03/06	23	48.21	15	48.49	48.75	8	10,455	0.08%
2023/03/03	16	47.41	16	47.42	46.90	0	10,502	0.00%
2023/03/02	3	46.20	35	45.44	47.05	-32	10,050	-0.32%
2023/03/01	1	45.55	3	45.70	45.60	-2	9,884	-0.02%
2023/02/24	4	46.01	31	45.67	45.45	-27	9,774	-0.28%
2023/02/23	2.4	46.67	4	46.63	46.60	-1.6	9,572	-0.02%
2023/02/22	0	0.00	12	46.32	47.20	-12	9,388	-0.13%
2023/02/21	21	46.88	6	46.28	46.70	15	9,065	0.17%
2023/02/20	56	43.53	35	44.28	46.35	21	7,673	0.27%
2023/02/17	0	0.00	1	42.60	42.15	-1	7,037	-0.01%
2023/02/16	16	42.32	9	42.59	42.35	7	6,955	0.10%
2023/02/15	0.1	40.70	1	40.05	40.75	-1	6,725	-0.01%
2023/02/14	2	40.00	5	40.05	39.80	-3	6,699	-0.04%
2023/02/13	4	39.79	2	40.10	39.95	2	6,721	0.03%
2023/02/10	1	40.00	2	39.95	39.90	-1	6,759	-0.01%
2023/02/09	0	0.00	65	41.70	41.35	-65	6,706	-0.97%
2023/02/08	63.1	41.05	0	0.00	41.05	63.1	6,678	0.95%
2023/02/07	6	41.45	0	0.00	41.25	6	6,645	0.09%
2023/02/06	0	0.00	0.2	40.70	40.65	-0.2	6,589	0.00%
2023/02/03	0	0.00	1	40.45	40.45	-1	6,578	-0.02%
2023/02/01	0	40.30	0	0.00	40.45	0	6,540	0.00%
2023/01/31	1	39.20	0	0.00	39.65	1	6,526	0.02%
2023/01/17	0	0.00	5	38.06	38.00	-5	6,521	-0.08%
2023/01/16	0	0.00	3	38.00	37.90	-3	6,518	-0.05%
2023/01/11	0	0.00	10	39.56	39.00	-10	6,554	-0.15%
2023/01/09	0	0.00	4	40.15	40.15	-4	6,569	-0.06%
2023/01/05	2	40.85	4	40.60	40.05	-2	6,654	-0.03%
2023/01/04	5	40.23	0	0.00	40.10	5	6,663	0.08%
2023/01/03	1	39.50	0	0.00	39.95	1	6,679	0.01%
2022/12/28	2	39.50	30	39.29	39.00	-28	6,845	-0.41%
2022/12/27	0	0.00	10	40.05	40.05	-10	6,843	-0.15%
2022/12/26	0	0.00	8	40.51	40.00	-8	6,852	-0.12%
2022/12/23	1	41.05	5	40.90	41.00	-4	6,825	-0.06%
2022/12/22	10	42.67	7	42.38	41.50	3	6,795	0.04%
2022/12/21	23	41.26	24	42.24	42.40	-1	6,585	-0.02%
2022/12/20	49	42.18	23	41.89	40.65	26	6,274	0.41%
2022/12/19	1	40.80	1	40.20	41.25	0	5,759	0.00%
2022/12/16	0	39.85	0	0.00	39.40	0	5,685	0.00%
2022/12/14	1	40.05	0	0.00	39.70	1	5,709	0.02%
2022/12/13	5	39.84	2	39.75	39.65	3	5,901	0.05%
2022/12/12	0	0.00	10	40.00	39.95	-10	6,241	-0.16%
2022/12/09	4	40.26	0	0.00	39.90	4	6,895	0.06%
2022/12/08	1	39.90	0	0.00	39.80	1	6,969	0.01%
2022/12/06	15	42.73	14	41.97	41.65	1	6,883	0.01%
2022/12/05	3	41.92	0	0.00	41.70	3	6,639	0.05%
2022/12/02	4	41.66	4	41.74	41.75	0	6,574	0.00%
2022/12/01	3	41.67	7	41.66	41.60	-4	6,509	-0.06%
2022/11/30	5	42.07	6	42.64	41.80	-1	6,398	-0.02%
2022/11/29	1	41.05	0	0.00	41.25	1	6,186	0.02%
2022/11/28	38	42.24	3	42.25	41.70	35	6,208	0.56%
2022/11/25	27	42.38	30	41.75	42.30	-3	5,779	-0.05%
2022/11/24	11.1	39.02	8	39.11	38.85	3.1	5,224	0.06%
2022/11/23	0	0.00	30	36.70	36.65	-30	4,905	-0.61%
2022/11/17	0	0.00	14	38.25	38.45	-14	4,945	-0.28%
2022/11/10	0	0.00	1	37.35	37.80	-1	4,919	-0.02%
2022/11/09	1	38.20	0	0.00	37.90	1	4,957	0.02%
2022/11/08	0	0.00	1	37.60	37.45	-1	4,996	-0.02%
2022/11/07	0	0.00	10	37.85	37.75	-10	4,977	-0.20%
2022/11/04	11	37.45	0	0.00	37.40	11	5,071	0.22%
2022/11/03	1	36.90	1	36.70	36.90	0	5,053	0.00%
2022/11/02	0	0.00	1	36.50	36.60	-1	5,083	-0.02%
2022/10/31	1	36.20	23	35.75	35.75	-22	5,187	-0.42%
2022/10/26	1	35.05	1	35.30	35.05	0	5,287	0.00%
2022/10/21	1	34.30	1	35.00	34.30	0	5,389	0.00%
2022/10/20	1	35.00	1	35.55	35.30	0	5,381	0.00%
2022/10/19	1	36.10	1	36.50	36.10	0	5,391	0.00%
2022/10/18	0	0.00	1	35.35	35.40	-1	5,368	-0.02%
2022/10/17	1	34.25	0	0.00	34.95	1	5,439	0.02%
2022/10/14	1	34.75	3	35.30	35.05	-2	5,487	-0.04%
2022/10/13	3	34.02	1	35.10	33.40	2	5,492	0.04%
2022/10/12	1	35.60	0	0.00	35.70	1	5,461	0.02%
2022/10/11	1	36.35	1	37.15	36.10	0	5,477	0.00%
2022/10/07	0	0.00	1	38.25	38.20	-1	5,656	-0.02%
2022/10/06	3	38.20	10	38.20	38.20	-7	5,817	-0.12%
2022/10/05	62	37.12	60	37.50	36.90	2	5,703	0.04%
2022/10/04	0	0.00	55	36.52	37.05	-55	5,697	-0.97%
2022/10/03	1	35.00	0	0.00	35.65	1	5,696	0.02%
2022/09/27	22	36.33	0	0.00	36.50	22	5,809	0.38%
2022/09/26	3	36.23	2	37.05	35.75	1	5,831	0.02%
2022/09/23	0	0.00	1	38.05	38.05	-1	5,846	-0.02%
2022/09/22	8	38.67	5	39.05	39.10	3	5,876	0.05%
2022/09/21	5	39.30	6	39.09	38.90	-1	5,857	-0.02%
2022/09/20	116	38.97	62	39.84	39.35	54	5,801	0.93%	大買/
2022/09/19	11	40.05	3	40.52	38.95	8	5,647	0.14%
2022/09/16	4	41.29	21	41.57	41.60	-17	5,366	-0.32%
2022/09/13	0	0.00	1	38.95	39.15	-1	4,738	-0.02%
2022/09/12	0	0.00	11	38.80	39.20	-11	4,743	-0.23%
2022/09/07	0	0.00	1	36.70	36.60	-1	4,787	-0.02%
2022/09/06	12	37.31	0	0.00	37.00	12	4,806	0.25%
2022/09/05	1	38.20	1	38.80	38.15	0	4,777	0.00%
2022/09/02	12	40.01	15	40.87	40.30	-3	4,717	-0.06%
2022/09/01	11	39.60	13	40.39	39.55	-2	4,520	-0.04%
2022/08/31	1	39.30	1	39.65	39.15	0	4,456	0.00%
2022/08/30	0	0.00	1	38.10	38.15	-1	4,752	-0.02%
2022/08/26	16	39.63	0	0.00	39.60	16	4,835	0.33%
2022/08/22	0	0.00	15	38.59	38.40	-15	5,192	-0.29%
2022/08/19	1	39.50	0	0.00	39.45	1	5,279	0.02%
2022/08/18	1	40.30	3	39.93	39.90	-2	5,301	-0.04%
2022/08/17	5	39.48	2	39.45	39.70	3	5,298	0.06%
2022/08/15	3	39.03	0	0.00	39.10	3	5,227	0.06%
2022/08/11	0	0.00	1	38.15	37.90	-1	5,185	-0.02%
2022/08/10	0	0.00	10	38.10	38.25	-10	5,096	-0.20%
2022/08/05	1	37.60	0	0.00	37.60	1	5,162	0.02%
2022/08/04	0	0.00	35	35.01	35.95	-35	5,183	-0.68%
2022/08/03	0	36.30	0	0.00	36.05	0	5,170	0.00%
2022/08/02	5	36.75	3	36.68	36.50	2	5,192	0.04%
2022/08/01	37.1	38.36	0	0.00	38.35	37.1	5,145	0.72%
2022/07/29	1	37.45	0	0.00	37.20	1	5,100	0.02%
2022/07/26	5	37.40	2	36.23	36.15	3	5,173	0.06%
2022/07/22	2	36.85	0	0.00	36.80	2	5,224	0.04%
2022/07/21	1	37.10	3	37.08	37.35	-2	5,315	-0.04%
2022/07/20	0	0.00	5	36.35	36.05	-5	5,269	-0.09%
2022/07/19	4	36.18	0	0.00	35.95	4	5,357	0.07%
2022/07/15	0.1	36.10	1	36.00	36.00	-0.9	5,369	-0.02%
2022/07/14	4	35.51	4	35.11	36.30	0	5,204	0.00%
2022/07/12	0	0.00	1	32.55	32.25	-1	5,178	-0.02%
2022/07/08	7	33.80	5	33.53	33.60	2	5,283	0.04%
2022/07/07	0	0.00	0.2	31.50	31.50	-0.2	5,211	0.00%
2022/07/06	2	31.30	2	32.00	30.25	0	5,275	0.00%
2022/07/05	1	31.10	0	0.00	31.95	1	5,373	0.02%
2022/07/04	2	31.20	2	31.85	31.00	0	5,410	0.00%
2022/07/01	7	33.64	6	33.67	31.70	1	5,539	0.02%
2022/06/30	1	34.70	1	35.20	34.00	0	5,642	0.00%
2022/06/27	0	0.00	9	37.50	37.80	-9	6,692	-0.13%
2022/06/24	1	36.85	1	37.50	36.85	0	6,996	0.00%
2022/06/23	1	35.80	10	36.50	35.95	-9	7,501	-0.12%
2022/06/20	1	36.15	3	36.32	35.10	-2	9,495	-0.02%
2022/06/17	0	0.00	10	36.95	36.95	-10	9,504	-0.11%
2022/06/16	2	38.08	1	37.70	37.40	1	9,509	0.01%
2022/06/13	1	38.90	0	0.00	38.80	1	9,597	0.01%
2022/06/08	3.2	41.53	4	41.59	41.25	-0.8	9,651	-0.01%
2022/06/07	5	40.45	0	0.00	40.30	5	9,377	0.05%
2022/06/02	1	39.80	40	40.50	40.00	-39	9,466	-0.41%
2022/06/01	5.3	41.88	1	41.45	40.75	4.3	9,549	0.05%
2022/05/30	5	39.18	0	0.00	39.15	5	9,594	0.05%
2022/05/27	1	39.40	0	0.00	38.10	1	9,640	0.01%
2022/05/24	0	0.00	1	37.85	37.50	-1	9,920	-0.01%
2022/05/23	0	0.00	4	38.58	38.35	-4	10,009	-0.04%
2022/05/20	5	38.30	5	38.50	38.35	0	10,206	0.00%
2022/05/19	35	38.38	0	0.00	38.40	35	10,389	0.34%
2022/05/18	1	38.40	6	38.19	38.40	-5	10,582	-0.05%
2022/05/17	2	38.03	11	38.11	38.10	-9	11,380	-0.08%
2022/05/16	0	0.00	30	37.60	37.35	-30	11,789	-0.25%
2022/05/13	30	36.60	1	37.00	36.75	29	11,807	0.25%
2022/05/12	1	36.80	0	0.00	35.00	1	11,857	0.01%
2022/05/11	0	0.00	5	37.65	37.30	-5	11,831	-0.04%
2022/05/10	2	37.45	0	0.00	38.25	2	11,976	0.02%
2022/05/09	0	0.00	1	38.90	38.60	-1	12,027	-0.01%
2022/05/06	2	39.85	0	0.00	39.85	2	12,155	0.02%
2022/05/05	45	41.82	1	41.65	41.00	44	12,278	0.36%
2022/04/27	8	38.29	0	0.00	38.65	8	12,841	0.06%
2022/04/26	0	0.00	5	40.98	40.70	-5	12,772	-0.04%
2022/04/25	11.1	41.34	3	41.05	40.95	8.1	12,852	0.06%
2022/04/22	1	43.00	0	0.00	43.25	1	12,957	0.01%
2022/04/21	3	43.30	1	43.40	43.60	2	13,093	0.02%
2022/04/20	3	42.92	0	0.00	42.95	3	13,319	0.02%
2022/04/19	0	0.00	3	42.65	42.05	-3	13,467	-0.02%
2022/04/18	6	42.98	0	0.00	42.35	6	13,793	0.04%
2022/04/15	1	43.80	1	44.50	43.80	0	13,993	0.00%
2022/04/14	1	45.40	5	45.00	45.10	-4	14,415	-0.03%
2022/04/12	2	43.83	2	44.08	44.20	0	14,967	0.00%
2022/04/11	1	44.50	13	44.14	44.00	-12	15,448	-0.08%
2022/04/08	2	45.80	1	46.35	45.75	1	15,823	0.01%
2022/04/07	5	45.67	31	47.64	45.20	-26	16,675	-0.16%
2022/04/06	51	47.18	11	47.66	47.15	40	16,890	0.24%
2022/04/01	17	46.86	9	46.17	46.10	8	17,214	0.05%
2022/03/31	10	47.90	41	47.87	46.80	-31	18,222	-0.17%
2022/03/30	119	48.66	95.3	48.65	48.25	23.7	19,103	0.12%	大買/
2022/03/29	34.3	47.62	8	47.93	46.95	26.3	21,757	0.12%
2022/03/28	11	48.09	27	48.43	47.60	-16	22,374	-0.07%
2022/03/25	22	47.38	17	47.96	47.65	5	22,255	0.02%
2022/03/24	29	47.19	16	47.03	45.90	13	21,832	0.06%
2022/03/23	19	44.32	41.5	44.48	45.75	-22.5	21,678	-0.10%
2022/03/22	0	0.00	5	43.25	43.00	-5	22,935	-0.02%
2022/03/21	7	42.80	0	0.00	42.65	7	24,311	0.03%
2022/03/18	0	0.00	1	43.35	43.30	-1	25,021	0.00%
2022/03/17	11	42.29	2	42.85	42.55	9	25,932	0.03%
2022/03/15	1	42.05	0	0.00	41.90	1	26,355	0.00%
2022/03/14	2	42.95	0	0.00	43.15	2	26,570	0.01%
2022/03/11	20	42.25	0	0.00	42.10	20	27,074	0.07%
2022/03/10	2	43.83	11	43.45	43.35	-9	27,079	-0.03%
2022/03/09	0	0.00	1	42.50	42.65	-1	27,036	0.00%
2022/03/08	12	42.28	7	42.27	41.75	5	27,012	0.02%
2022/03/07	13	43.85	2	43.65	43.00	11	26,897	0.04%
2022/03/04	3	45.93	2	46.70	45.50	1	26,779	0.00%
2022/03/03	4	46.95	2	47.80	46.55	2	26,680	0.01%
2022/03/02	0	0.00	3	46.50	46.90	-3	26,600	-0.01%
2022/03/01	5	46.70	5	46.48	46.85	0	26,662	0.00%
2022/02/25	3	45.27	3	45.25	44.80	0	26,695	0.00%
2022/02/24	8	44.61	2	45.50	44.05	6	26,666	0.02%
2022/02/23	1	46.50	1	46.50	46.50	0	26,540	0.00%
2022/02/22	4	46.30	5	46.19	45.40	-1	26,548	0.00%
2022/02/21	3	47.80	1	48.00	47.75	2	26,443	0.01%
2022/02/18	4	46.95	2	46.93	47.95	2	26,335	0.01%
2022/02/17	13	47.87	9	47.54	46.70	4	26,355	0.02%
2022/02/16	5	47.16	32	47.43	48.15	-27	25,774	-0.10%
2022/02/15	1	44.50	1	43.85	43.80	0	25,474	0.00%
2022/02/14	2	43.48	5	44.27	43.50	-3	25,529	-0.01%
2022/02/11	0	0.00	7	45.51	45.70	-7	25,612	-0.03%
2022/02/10	6	46.33	1	46.80	45.20	5	25,949	0.02%
2022/02/08	2	44.55	5	44.32	44.95	-3	25,855	-0.01%
2022/02/07	1	43.45	1	43.90	43.90	0	25,760	0.00%
2022/01/26	1	40.55	4	41.68	41.60	-3	25,716	-0.01%
2022/01/25	6	41.43	2	41.73	40.80	4	26,178	0.02%
2022/01/24	3	42.47	5	42.57	42.80	-2	26,203	-0.01%
2022/01/21	4	43.03	0	0.00	42.55	4	26,324	0.02%
2022/01/20	0.1	44.94	0	0.00	44.45	0.1	26,539	0.00%
2022/01/19	1	45.50	3	45.12	44.80	-2	27,174	-0.01%
2022/01/18	10	45.06	5	45.54	44.80	5	27,675	0.02%
2022/01/17	13	46.66	0	0.00	45.60	13	27,640	0.05%
2022/01/14	4	44.76	1.2	44.83	44.15	2.8	27,650	0.01%
2022/01/13	0	0.00	3	44.77	45.65	-3	27,830	-0.01%
2022/01/12	3	47.00	2	46.45	46.00	1	28,004	0.00%
2022/01/11	2	47.40	1	46.20	46.50	1	27,968	0.00%
2022/01/10	4.2	48.64	4	48.91	48.70	0.2	27,612	0.00%
2022/01/07	4	48.20	2	48.05	47.75	2	27,341	0.01%
2022/01/05	3	50.87	0	0.00	50.40	3	26,623	0.01%
2022/01/04	2	52.30	4	51.13	52.10	-2	26,245	-0.01%
2022/01/03	1	50.90	1	49.80	50.70	0	25,790	0.00%
2021/12/30	12	51.99	13	51.52	50.30	-1	25,335	0.00%
2021/12/29	22	50.42	23	50.97	50.60	-1	24,493	0.00%
2021/12/28	41	50.20	30	50.20	50.00	11	24,195	0.05%
2021/12/27	7	50.83	7.2	51.19	51.70	-0.2	23,728	0.00%
2021/12/24	39	49.93	52	50.39	49.40	-13	22,652	-0.06%
2021/12/23	87	49.72	90	50.56	49.90	-3	21,538	-0.01%
2021/12/22	12	46.32	20	46.69	47.35	-8	18,101	-0.04%
2021/12/21	3	43.35	3	43.15	43.05	0	17,170	0.00%
2021/12/20	7	45.30	10	44.97	45.15	-3	16,748	-0.02%
2021/12/17	15	46.12	1	45.75	45.40	14	16,239	0.09%
2021/12/16	15	46.11	22	46.32	46.25	-7	15,573	-0.04%
2021/12/15	10	43.40	19	43.83	43.80	-9	13,999	-0.06%
2021/12/14	19	40.92	17	39.55	40.80	2	12,584	0.02%
2021/12/13	7	41.21	54	41.06	42.25	-47	11,852	-0.40%
2021/12/10	12	38.69	2.1	40.26	38.45	9.9	10,891	0.09%
2021/12/09	0	0.00	10	38.35	38.30	-10	10,460	-0.10%
2021/12/08	0	0.00	0.1	38.30	38.20	-0.1	10,373	0.00%
2021/12/07	16	39.40	16	38.91	39.10	0	10,132	0.00%
2021/12/06	0	0.00	1	37.30	37.20	-1	9,605	-0.01%
2021/12/03	0	0.00	3	36.10	36.20	-3	9,602	-0.03%
2021/11/29	1	35.45	2	34.80	35.45	-1	9,748	-0.01%
2021/11/26	7	36.04	3	36.20	35.75	4	9,817	0.04%
2021/11/25	5	37.77	3	37.78	37.10	2	9,738	0.02%
2021/11/24	7	37.54	15	37.71	38.05	-8	9,614	-0.08%
2021/11/23	5.2	37.56	1	36.85	36.85	4.2	9,542	0.04%
2021/11/19	1	38.15	2	37.45	37.35	-1	9,684	-0.01%
2021/11/18	0	0.00	3	37.72	37.55	-3	9,701	-0.03%
2021/11/17	3	37.22	3	37.18	37.15	0	9,687	0.00%
2021/11/16	2	37.60	0	0.00	37.30	2	9,737	0.02%
2021/11/15	3	38.37	2	37.93	38.40	1	9,596	0.01%
2021/11/12	1	38.00	9	37.63	37.20	-8	9,510	-0.08%
2021/11/11	8	36.92	7	37.34	36.55	1	9,519	0.01%
2021/11/10	9	37.76	4	37.65	37.30	5	9,529	0.05%
2021/11/09	24	37.49	24	37.41	37.70	0	9,481	0.00%
2021/11/08	0	0.00	11	35.77	35.50	-11	9,209	-0.12%
2021/11/03	10	35.85	0	0.00	35.20	10	9,455	0.11%
2021/11/02	17	38.58	17	36.69	35.45	0	9,494	0.00%
2021/11/01	5	37.12	1	37.10	36.80	4	9,020	0.04%
2021/10/29	5	36.68	24	36.78	36.80	-19	8,881	-0.21%
2021/10/28	9	36.58	10	37.06	36.30	-1	8,571	-0.01%
2021/10/27	8	36.56	2.9	37.25	36.30	5.1	8,202	0.06%
2021/10/26	8.9	36.43	14	37.16	37.25	-5.1	7,558	-0.07%
2021/10/25	3	34.17	1	34.00	33.90	2	7,035	0.03%
2021/10/21	68	35.23	56	34.66	35.30	12	7,157	0.17%
2021/10/20	16	35.57	3	34.80	35.30	13	7,123	0.18%
2021/10/19	3	33.40	1	33.00	33.00	2	6,882	0.03%
2021/10/18	1	32.10	0	0.00	32.20	1	6,882	0.01%
2021/10/15	2	31.85	0	0.00	31.85	2	7,015	0.03%
2021/10/06	0	0.00	2	31.30	30.55	-2	8,574	-0.02%
2021/10/04	1	29.85	0	0.00	29.00	1	9,871	0.01%
2021/09/27	1	33.05	1	33.10	33.25	0	12,598	0.00%
2021/09/23	1	33.15	1	32.30	32.05	0	13,219	0.00%
2021/09/22	1	30.70	2	31.65	31.50	-1	13,700	-0.01%
2021/09/17	0	0.00	2	32.20	32.35	-2	15,407	-0.01%
2021/09/16	0	0.00	0	32.80	32.65	0	15,957	0.00%
2021/09/15	1	32.25	1	32.55	32.60	0	16,277	0.00%
2021/09/09	0	0.00	2	31.73	33.00	-2	17,150	-0.01%
2021/09/07	0	0.00	1	32.95	33.45	-1	17,836	-0.01%
2021/09/03	0	0.00	5	34.20	34.90	-5	18,328	-0.03%
2021/09/02	0	0.00	1	34.50	34.45	-1	18,386	-0.01%
2021/08/31	0	0.00	1	35.95	35.95	-1	18,438	-0.01%
2021/08/26	0	0.00	2	36.60	36.85	-2	19,040	-0.01%
2021/08/24	13	35.22	13	34.35	34.25	0	19,301	0.00%
2021/08/23	1	34.40	0	0.00	34.90	1	19,627	0.01%
2021/08/20	0	0.00	5	33.10	34.05	-5	19,925	-0.03%
2021/08/19	7	33.89	1	32.90	32.50	6	20,009	0.03%
2021/08/16	3	35.18	0	0.00	34.10	3	20,432	0.01%
2021/08/13	2	35.98	22	37.75	35.80	-20	20,452	-0.10%
2021/08/12	5	38.20	0	0.00	38.25	5	20,523	0.02%
2021/08/11	71	38.30	60	38.62	38.95	11	20,594	0.05%
2021/08/09	3	38.25	0	0.00	37.05	3	20,854	0.01%
2021/08/06	6	37.93	3	38.13	37.60	3	21,081	0.01%
2021/08/05	0	0.00	5	36.63	36.60	-5	21,273	-0.02%
2021/08/04	3	37.45	1	37.45	37.45	2	21,764	0.01%
2021/08/03	0	0.00	1	37.65	37.65	-1	22,054	0.00%
2021/08/02	1	37.90	0	0.00	38.00	1	22,273	0.00%
2021/07/30	0	0.00	4	38.10	37.90	-4	22,477	-0.02%
2021/07/29	6	38.53	3	38.47	38.40	3	22,689	0.01%
2021/07/28	8	37.49	0	0.00	38.10	8	22,900	0.03%
2021/07/27	5	40.45	2	40.30	39.65	3	23,195	0.01%
2021/07/26	10	41.33	8	41.55	41.60	2	23,492	0.01%
2021/07/23	2	39.83	1	39.70	40.05	1	24,314	0.00%
2021/07/22	26	39.03	2	39.08	38.90	24	24,927	0.10%
2021/07/21	2	38.63	4	37.71	37.75	-2	25,844	-0.01%
2021/07/20	5	38.03	2	37.63	37.75	3	25,772	0.01%
2021/07/19	6	39.84	14	40.07	39.80	-8	25,664	-0.03%
2021/07/16	1	41.70	6	41.13	40.50	-5	25,559	-0.02%
2021/07/15	8	40.88	10	41.03	40.90	-2	25,443	-0.01%
2021/07/14	13	41.18	13	40.15	40.45	0	25,327	0.00%
2021/07/13	13	44.22	10	42.31	41.35	3	25,095	0.01%
2021/07/12	40	42.72	52	42.75	43.15	-12	24,316	-0.05%
2021/07/09	21	41.71	11	42.48	41.20	10	23,498	0.04%
2021/07/08	8	41.72	6	41.35	42.40	2	22,982	0.01%
2021/07/07	15	41.59	6	41.58	40.80	9	22,452	0.04%
2021/07/06	1	42.20	34	42.58	43.00	-33	21,586	-0.15%
2021/07/05	15	39.58	11	39.41	39.10	4	21,259	0.02%
2021/07/02	5	37.72	9	37.85	37.60	-4	21,926	-0.02%
2021/07/01	11	36.65	5	37.73	36.90	6	21,974	0.03%
2021/06/30	13	38.49	8	39.23	38.15	5	21,976	0.02%
2021/06/29	10	38.51	5	38.75	37.25	5	21,852	0.02%
2021/06/28	47	40.20	18	40.26	39.75	29	21,547	0.13%
2021/06/25	6	38.63	27	39.31	39.80	-21	20,099	-0.10%
2021/06/24	6	36.55	0	0.00	36.20	6	19,674	0.03%
2021/06/23	6	34.58	1	34.40	35.80	5	19,435	0.03%
2021/06/21	10	34.05	3	34.25	34.05	7	19,369	0.04%
2021/06/18	5	36.70	3	36.80	35.85	2	19,561	0.01%
2021/06/17	1	36.50	2	36.50	36.30	-1	21,100	0.00%
2021/06/16	6	35.89	5.1	35.72	35.25	1	22,480	0.00%
2021/06/15	5.1	36.51	6	35.78	36.55	-1	23,594	0.00%
2021/06/10	2	33.33	1	33.40	33.20	1	24,903	0.00%
2021/06/09	5	33.48	0	0.00	33.25	5	25,010	0.02%
2021/06/07	3	34.50	1	34.75	34.30	2	24,939	0.01%
2021/06/04	0	0.00	8	36.19	36.10	-8	24,757	-0.03%
2021/06/03	8	36.26	11	36.70	36.20	-3	24,630	-0.01%
2021/06/02	5	36.40	16	35.82	35.40	-11	24,417	-0.05%
2021/06/01	11	36.62	6	36.16	36.70	5	24,292	0.02%
2021/05/31	12	36.53	2.1	36.86	36.40	10	24,079	0.04%
2021/05/28	12	32.76	5	33.64	33.80	7	24,205	0.03%
2021/05/27	0	0.00	3	31.00	30.75	-3	24,751	-0.01%
2021/05/26	6	30.02	0	0.00	30.40	6	24,713	0.02%
2021/05/25	5	30.50	5	31.15	31.15	0	24,380	0.00%
2021/05/24	2	28.65	0	0.00	28.35	2	24,247	0.01%
2021/05/21	4	27.98	1	27.85	27.90	3	24,179	0.01%
2021/05/19	5	28.14	0	0.00	27.65	5	24,174	0.02%
2021/05/18	21	26.83	24	27.93	28.15	-3	24,050	-0.01%
2021/05/17	9	26.33	7	26.20	25.60	2	23,768	0.01%
2021/05/14	2	28.15	0	0.00	28.40	2	23,502	0.01%
2021/05/13	12.1	30.18	2.1	29.62	29.85	9.9	23,224	0.04%
2021/05/12	2	31.30	11	30.84	30.40	-9	22,926	-0.04%
2021/05/11	4	32.60	2	31.93	32.10	2	22,378	0.01%
2021/05/10	2	35.53	3	36.70	35.30	-1	22,094	0.00%
2021/05/07	1	35.40	3	34.67	36.95	-2	21,966	-0.01%
2021/05/06	9	34.62	7	34.81	34.30	2	21,867	0.01%
2021/05/05	7	36.53	1	36.90	34.45	6	21,673	0.03%
2021/05/04	11	39.18	16.2	36.06	36.10	-5.2	21,592	-0.02%
2021/05/03	15	39.99	30	40.24	38.70	-15	21,235	-0.07%
2021/04/29	20.2	46.70	27	45.68	42.95	-6.8	20,791	-0.03%
2021/04/28	17	43.24	38	43.61	45.10	-21	19,829	-0.11%
2021/04/27	137	41.93	1	41.55	41.00	136	19,229	0.71%	大買/鉅額交易
2021/04/26	4	39.90	1	39.90	39.90	3	18,422	0.02%
2021/04/23	6	34.74	6	36.30	36.30	0	18,508	0.00%
2021/04/22	0	0.00	10	34.45	33.00	-10	18,616	-0.05%
2021/04/15	0	0.00	5	34.30	35.70	-5	20,268	-0.02%
2021/04/14	0	0.00	11	33.45	35.10	-11	20,395	-0.05%
2021/04/13	3	37.00	0	0.00	37.00	3	20,488	0.01%
2021/04/12	1	38.00	8	35.22	38.00	-7	20,566	-0.03%
2021/04/09	0	0.00	6	37.80	37.80	-6	20,758	-0.03%
2021/04/08	47	41.94	21	42.39	41.95	26	20,895	0.12%
2021/04/07	3	38.20	9.9	38.15	38.90	-6.9	19,783	-0.03%
2021/04/06	14	34.94	0	0.00	35.40	14	19,602	0.07%
2021/04/01	1	30.00	4	31.08	32.20	-3	19,483	-0.02%
2021/03/31	2	29.25	14	28.85	29.30	-12	19,341	-0.06%
2021/03/30	1	29.15	9.1	28.95	29.30	-8.1	19,307	-0.04%
2021/03/29	4	26.74	1	26.50	26.95	3	19,141	0.02%
2021/03/26	0	0.00	3	26.20	26.20	-3	19,240	-0.02%
2021/03/25	25	26.05	3	26.02	25.75	22	19,364	0.11%
2021/03/24	1	25.20	3	25.28	25.30	-2	20,185	-0.01%
2021/03/23	14	24.28	4	24.88	24.45	10	20,830	0.05%
2021/03/22	27	27.25	16	26.88	26.00	11	20,580	0.05%
2021/03/19	14	24.99	21.2	25.07	25.55	-7.1	19,048	-0.04%
2021/03/18	17.1	22.66	60	22.93	23.25	-42.9	17,938	-0.24%
2021/03/17	24	20.30	12	20.28	21.15	12	16,444	0.07%
2021/03/16	35	19.57	11	19.36	19.25	24	15,750	0.15%
2021/03/15	3	18.65	0	0.00	18.50	3	14,969	0.02%
2021/03/12	0	0.00	10	17.90	17.90	-10	15,063	-0.07%
2021/03/11	0	0.00	1	17.60	17.70	-1	15,623	-0.01%
2021/03/08	10	16.95	5	17.10	16.80	5	17,152	0.03%
2021/03/04	1	17.45	0	0.00	17.35	1	17,670	0.01%
2021/03/03	3.2	17.96	13	18.28	17.80	-9.9	17,605	-0.06%
2021/03/02	16	19.41	35	19.60	19.45	-19	17,445	-0.11%
2021/02/26	2	18.05	2	17.90	17.85	0	16,612	0.00%
2021/02/25	1	17.55	0	0.00	17.55	1	16,460	0.01%
2021/02/24	2	17.75	0	0.00	17.50	2	16,430	0.01%
2021/02/23	0	0.00	1	17.70	17.50	-1	16,298	-0.01%
2021/02/22	4	18.06	3	17.88	17.70	1	16,355	0.01%
2021/02/18	0	0.00	3	17.00	16.85	-3	16,065	-0.02%
2021/02/05	1	15.90	0	0.00	15.80	1	15,950	0.01%
2021/02/03	1	16.20	0	0.00	16.10	1	16,018	0.01%
2021/02/02	3	16.15	0	0.00	16.15	3	16,054	0.02%
2021/01/28	1	17.05	2	17.10	17.05	-1	16,239	-0.01%
2021/01/26	2	16.75	16	16.88	16.25	-14	16,403	-0.09%
2021/01/25	3	16.00	15	15.70	15.95	-12	16,194	-0.07%
2021/01/22	3	15.95	61	16.18	15.95	-58	16,058	-0.36%
2021/01/21	26	16.42	5	16.25	15.90	21	16,017	0.13%
2021/01/20	11	16.89	38	16.75	16.40	-27	15,875	-0.17%
2021/01/19	10	17.85	17	17.59	17.55	-7	15,684	-0.04%
2021/01/18	5	17.35	1	16.80	17.20	4	15,497	0.03%
2021/01/15	22	17.79	2	18.15	17.80	20	15,367	0.13%
2021/01/14	42	17.50	0	0.00	18.25	42	15,141	0.28%
2021/01/13	8	17.62	0	0.00	17.45	8	14,972	0.05%
2021/01/12	3	17.92	1	18.00	17.10	2	14,844	0.01%
2021/01/11	18	17.13	14	17.93	18.25	4	14,511	0.03%
2021/01/08	6	16.60	5	16.80	16.75	1	14,277	0.01%
2021/01/07	10	16.50	0	0.00	16.70	10	14,733	0.07%
2021/01/05	1	16.95	1	16.65	16.55	0	14,508	0.00%
2021/01/04	10	17.00	2	16.58	16.95	8	14,338	0.06%
2020/12/31	8	16.83	13	16.53	16.30	-5	13,928	-0.04%
2020/12/29	5	16.40	0	0.00	16.15	5	13,589	0.04%
2020/12/28	8	16.05	0	0.00	16.15	8	13,565	0.06%
2020/12/24	30	16.75	1	16.50	16.30	29	13,307	0.22%
2020/12/22	0	0.00	7	16.16	15.70	-7	13,100	-0.05%
2020/12/21	0	0.00	6	16.57	16.55	-6	12,998	-0.05%
2020/12/18	13	17.13	19.5	17.13	16.70	-6.5	13,098	-0.05%
2020/12/17	21	16.92	32	17.19	17.35	-11	12,820	-0.09%
2020/12/16	5	16.03	0	0.00	15.80	5	12,522	0.04%
2020/12/15	0	0.00	12	15.84	15.80	-12	12,475	-0.10%
2020/12/14	6	16.23	0	0.00	16.20	6	12,329	0.05%
2020/12/11	6	15.63	10	15.20	15.30	-4	11,888	-0.03%
2020/12/10	4	15.63	22	15.59	15.45	-18	11,707	-0.15%
2020/12/09	17	15.46	0	0.00	15.35	17	11,550	0.15%
2020/12/08	5	15.65	3	15.98	15.80	2	11,360	0.02%
2020/12/07	30	15.39	5	15.98	16.00	25	11,045	0.23%
2020/12/03	12	15.29	3	15.20	15.15	9	10,014	0.09%
2020/12/02	9	14.56	4	14.59	14.60	5	9,500	0.05%
2020/12/01	2	14.10	23	14.12	14.20	-21	8,759	-0.24%
2020/11/30	3	12.70	4	12.85	12.95	-1	8,208	-0.01%
2020/11/27	10	12.60	10	12.40	12.60	0	8,177	0.00%
2020/11/26	5	12.68	10	12.50	12.35	-5	8,290	-0.06%
2020/11/25	0	0.00	2	12.05	12.00	-2	7,863	-0.03%
2020/11/24	0	0.00	9	12.07	11.90	-9	7,777	-0.12%
2020/11/17	2	11.70	0	0.00	11.70	2	7,784	0.03%
2020/11/09	0	0.00	1	12.20	11.95	-1	7,582	-0.01%
2020/11/05	6	12.55	0	0.00	12.40	6	7,524	0.08%
2020/11/03	6	12.45	1	12.35	12.05	5	7,167	0.07%
2020/10/27	0	0.00	17	11.91	11.85	-17	6,709	-0.25%
2020/10/26	5	12.35	3	12.02	11.95	2	6,669	0.03%
2020/10/22	0	0.00	20	11.85	11.95	-20	6,535	-0.31%
2020/10/21	27	12.11	0	0.00	12.05	27	6,496	0.42%
2020/10/20	4	12.05	5	12.12	12.20	-1	6,428	-0.02%
2020/10/19	0	0.00	2	11.93	12.25	-2	6,340	-0.03%
2020/10/16	10	12.70	11	12.24	11.50	-1	6,182	-0.02%
2020/10/15	14	12.05	7	12.40	12.40	7	5,884	0.12%
2020/10/14	5	11.15	1	11.30	11.30	4	5,207	0.08%
2020/10/13	2	10.40	0	0.00	10.40	2	5,081	0.04%
2020/10/08	0	0.00	5	10.35	10.45	-5	5,104	-0.10%
2020/10/05	5	10.40	1	10.40	10.40	4	5,580	0.07%
2020/09/24	1	9.95	0	0.00	9.90	1	5,572	0.02%
2020/09/23	3	10.92	6	10.83	10.50	-3	5,481	-0.05%
2020/09/22	7	12.22	2	12.20	11.50	5	5,275	0.09%
2020/09/21	2	11.98	6	11.95	12.00	-4	4,595	-0.09%
2020/09/18	10	10.95	10	10.55	10.95	0	4,053	0.00%
2020/09/17	10	10.60	14	10.48	10.50	-4	3,951	-0.10%
2020/09/14	18	10.28	2	10.20	10.10	16	3,746	0.43%
2020/09/10	0	0.00	1	10.10	10.10	-1	3,634	-0.03%
2020/09/09	0	0.00	1	10.00	10.15	-1	3,622	-0.03%
2020/09/08	0	0.00	2	10.00	10.00	-2	3,600	-0.06%
2020/09/07	1	10.30	0	0.00	10.15	1	3,584	0.03%
2020/09/04	0	0.00	2	10.20	10.15	-2	3,526	-0.06%
2020/09/03	0	0.00	1	10.10	10.10	-1	3,464	-0.03%
2020/09/02	2	10.25	13	10.01	10.05	-11	3,440	-0.32%
2020/09/01	10	10.62	0	0.00	10.35	10	3,458	0.29%
2020/08/31	2	9.66	0	0.00	9.74	2	3,241	0.06%
2020/08/24	1	9.93	0	0.00	9.75	1	3,292	0.03%
2020/08/20	5	9.00	0	0.00	9.03	5	3,197	0.16%
2020/07/22	1	9.20	0	0.00	9.35	1	2,797	0.04%
2020/07/21	5	10.05	2	9.65	9.20	3	2,765	0.11%
2020/07/14	2	9.88	2	9.75	9.51	0	2,461	0.00%
2020/07/07	1	9.43	0	0.00	9.26	1	1,865	0.05%
2020/07/03	1	9.42	0	0.00	9.44	1	1,763	0.06%
2020/07/02	0	0.00	5	9.06	9.23	-5	1,668	-0.30%
2020/07/01	6	9.15	1	9.04	9.10	5	1,598	0.31%
2020/06/30	0	0.00	3	8.48	8.63	-3	1,448	-0.21%
2020/06/29	0	0.00	1	8.14	7.85	-1	1,339	-0.07%
2020/06/24	2	7.96	2	7.90	7.94	0	1,326	0.00%
2020/06/23	0	0.00	3	8.01	7.95	-3	1,332	-0.23%
2020/06/19	2	8.11	0	0.00	8.03	2	1,321	0.15%
2020/06/18	2	8.10	0	0.00	8.07	2	1,322	0.15%
2020/06/17	1	8.09	2	8.03	8.01	-1	1,316	-0.08%
2020/06/11	2	7.92	2	8.13	7.90	0	1,374	0.00%
2020/06/10	2	8.24	0	0.00	8.26	2	1,361	0.15%
2020/06/09	0	0.00	2	8.33	8.19	-2	1,376	-0.15%
2020/06/08	1	7.88	2	8.54	8.54	-1	1,319	-0.08%
2020/06/04	1	7.83	0	0.00	7.75	1	1,207	0.08%
2020/06/02	0	0.00	10	7.77	7.75	-10	1,177	-0.85%
2020/06/01	2	7.49	3	7.42	7.42	-1	1,126	-0.09%
2020/05/28	25	7.71	48	7.86	7.86	-23	1,033	-2.22%
2020/05/27	29	7.07	0	0.00	7.15	29	877	3.30%
2020/05/26	10	6.95	0	0.00	6.95	10	866	1.15%
2020/05/21	3	7.10	3	7.15	7.06	0	855	0.00%
2020/05/19	2	6.90	20	6.84	6.88	-18	831	-2.17%
2020/05/18	20	6.80	0	0.00	6.73	20	827	2.42%
2020/05/14	0	0.00	20	6.83	6.83	-20	812	-2.46%
2020/05/08	20	7.30	0	0.00	7.17	20	772	2.59%
2020/04/27	10	6.75	10	6.80	6.76	0	748	0.00%
2020/04/16	0	0.00	15	6.80	7.12	-15	792	-1.89%
2020/04/15	0	0.00	20	6.76	6.96	-20	783	-2.55%
2020/04/14	20	6.46	0	0.00	6.53	20	792	2.52%
2020/03/27	0	5.82	0	0.00	5.82	0	913	0.00%
2020/03/25	15	5.69	0	0.00	5.76	15	1,015	1.48%
2020/02/24	0	0.00	0	8.46	8.49	0	1,284	0.00%
2020/01/31	5	8.75	0	0.00	8.77	5	1,299	0.38%
2020/01/08	0	0.00	2	9.80	9.62	-2	1,176	-0.17%
2020/01/06	2	9.80	0	0.00	9.76	2	1,147	0.17%
2019/12/27	0	0.00	2	10.25	10.20	-2	1,078	-0.19%
2019/12/20	56	10.05	0	0.00	10.15	56	935	5.99%
2019/12/06	0	0.00	5	9.93	9.88	-5	843	-0.59%
2019/12/05	5	10.15	0	0.00	9.98	5	820	0.61%
2019/12/04	2	9.80	0	0.00	9.92	2	719	0.28%
2019/12/02	0	0.00	3	9.50	9.43	-3	685	-0.44%
2019/11/28	3	9.80	0	0.00	9.65	3	654	0.46%
2019/11/27	0	0.00	1	9.43	9.65	-1	559	-0.18%
2019/11/26	5	9.17	5	9.45	9.46	0	516	0.00%
2019/11/25	1	9.09	0	0.00	9.09	1	463	0.22%
2019/11/11	0	0.00	1	8.48	8.47	-1	480	-0.21%
2019/10/23	1	9.00	0	0.00	8.96	1	542	0.18%
2019/07/30	0	0.00	30	9.00	8.94	-30	505	-5.93%
2019/07/26	5	9.14	0	0.00	9.13	5	508	0.98%
2019/07/25	5	9.03	0	0.00	9.14	5	510	0.98%
2019/07/24	5	9.04	0	0.00	9.02	5	511	0.98%
2019/07/23	15	9.10	0	0.00	9.03	15	523	2.87%
2019/07/18	0	0.00	2	9.06	9.04	-2	533	-0.37%
2019/06/25	0	0.00	2	9.52	9.28	-2	745	-0.27%
2019/06/21	0	0.00	11	9.32	9.42	-11	746	-1.47%
2019/06/20	10	9.20	0	0.00	9.22	10	759	1.32%
2019/06/18	0	0.00	10	9.02	9.02	-10	775	-1.29%
2019/06/14	0	0.00	10	9.01	9.02	-10	813	-1.23%
2019/06/12	20	9.14	0	0.00	9.07	20	1,086	1.84%
2019/06/10	0	0.00	4	8.92	8.99	-4	1,149	-0.35%
2019/05/31	0	0.00	10	9.30	9.28	-10	1,480	-0.68%
2019/05/30	10	9.20	0	0.00	9.19	10	1,586	0.63%
2019/05/15	2	9.36	0	0.00	9.36	2	1,860	0.11%
2019/05/06	2	10.05	0	0.00	10.05	2	1,866	0.11%
2019/05/03	0	0.00	10	10.25	10.25	-10	1,870	-0.53%
2019/05/02	10	10.25	0	0.00	10.25	10	1,870	0.53%
2019/04/24	0	0.00	10	10.60	10.50	-10	1,876	-0.53%
2019/04/23	2	10.60	0	0.00	10.60	2	1,874	0.11%
2019/04/22	10	10.75	0	0.00	10.75	10	1,879	0.53%
2019/04/19	0	0.00	1	10.70	10.70	-1	1,946	-0.05%
2019/04/18	0	0.00	2	11.00	10.55	-2	1,948	-0.10%
2019/04/16	1	11.10	2	11.00	11.05	-1	1,916	-0.05%
2019/04/10	10	10.55	10	10.70	10.70	0	1,860	0.00%
2019/04/08	0	0.00	20	10.60	10.60	-20	1,860	-1.08%
2019/04/03	40	10.50	20	10.60	10.60	20	1,847	1.08%
2019/03/27	0	10.45	0	0.00	10.50	0	1,882	0.00%
2019/03/21	0	10.85	0	0.00	10.90	0	2,021	0.00%
2019/03/20	0	10.80	0	0.00	10.85	0	2,014	0.00%
2019/03/18	2	10.85	0	0.00	10.90	2	2,071	0.10%
2019/03/15	4	11.60	25	10.96	11.05	-21	2,071	-1.01%
2019/03/12	2	12.08	4	12.35	11.80	-2	1,863	-0.11%
2019/03/11	5	11.81	0	0.00	11.85	5	1,734	0.29%
2019/03/08	1	11.25	0	0.00	12.00	1	1,706	0.06%
2019/03/06	2	11.25	0	0.00	11.45	2	1,629	0.12%
2019/03/04	3	11.25	2	11.20	11.25	1	1,493	0.07%
2019/02/26	0	0.00	70	10.70	10.65	-70	1,372	-5.10%
2019/02/22	40	10.80	0	0.00	10.70	40	1,403	2.85%
2019/02/18	30	10.60	0	0.00	10.55	30	1,369	2.19%
2019/01/29	0	0.00	3	10.10	10.15	-3	1,294	-0.23%
2019/01/25	3	10.35	0	0.00	10.30	3	1,292	0.23%
2019/01/23	0	0.00	5	10.10	10.10	-5	1,262	-0.40%
2018/12/22	0	0.00	10	10.75	10.75	-10	1,263	-0.79%
2018/12/21	0	0.00	1	10.05	10.15	-1	1,233	-0.08%
2018/12/18	0	0.00	1	10.55	10.45	-1	1,195	-0.08%
2018/12/17	25	11.12	0	0.00	11.10	25	1,163	2.15%
2018/12/14	10	10.45	0	0.00	10.45	10	1,023	0.98%
2018/12/11	14	10.61	13	10.72	10.60	1	988	0.10%
2018/12/06	6	10.56	6	10.95	10.10	0	882	0.00%
2018/12/04	6	10.20	6	10.30	10.20	0	845	0.00%
2018/11/23	0	0.00	4	9.50	9.47	-4	844	-0.47%
2018/11/22	4	9.88	0	0.00	9.58	4	836	0.48%
2018/11/21	0	0.00	4	9.29	9.16	-4	773	-0.52%
2018/11/20	0	0.00	4	9.26	9.17	-4	788	-0.51%
2018/11/19	0	0.00	5	9.08	9.11	-5	808	-0.62%
2018/11/12	0	0.00	4	8.51	8.46	-4	912	-0.44%
2018/11/08	5	8.68	0	0.00	8.60	5	940	0.53%
2018/11/06	5	8.40	0	0.00	8.33	5	974	0.51%
2018/11/05	8	8.45	1	8.41	8.43	7	1,002	0.70%
2018/10/18	1	8.70	0	0.00	8.67	1	1,015	0.10%
2018/10/12	0	0.00	5	8.35	8.51	-5	1,034	-0.48%
2018/09/04	0	0.00	5	11.10	11.05	-5	1,180	-0.42%
2018/08/23	5	11.70	0	0.00	11.70	5	1,561	0.32%
2018/08/22	0	0.00	10	11.40	11.30	-10	1,510	-0.66%
2018/08/21	0	0.00	1	11.40	11.40	-1	1,502	-0.07%
2018/08/20	10	11.35	0	0.00	11.30	10	1,537	0.65%
2018/08/17	0	0.00	10	11.30	11.15	-10	1,529	-0.65%
2018/08/16	10	11.10	0	0.00	11.20	10	1,503	0.67%
2018/08/10	0	0.00	10	11.50	11.10	-10	1,486	-0.67%
2018/08/09	0	0.00	25	11.16	11.30	-25	1,473	-1.70%
2018/08/02	0	0.00	18	10.84	10.75	-18	1,549	-1.16%
2018/08/01	10	10.80	15	10.85	10.80	-5	1,548	-0.32%
2018/07/30	10	10.75	0	0.00	10.65	10	1,546	0.65%
2018/07/27	0	0.00	2	10.85	10.65	-2	1,550	-0.13%
2018/07/26	0	0.00	16	10.74	10.65	-16	1,549	-1.03%
2018/07/20	0	0.00	1	10.80	10.90	-1	1,578	-0.06%
2018/07/19	0	0.00	22	10.74	10.65	-22	1,565	-1.41%
2018/07/18	5	10.60	0	0.00	10.60	5	1,580	0.32%
2018/07/13	0	0.00	10	10.80	10.70	-10	1,588	-0.63%
2018/07/05	2	10.50	0	0.00	10.20	2	1,703	0.12%
2018/07/03	0	0.00	45	11.05	10.70	-45	1,726	-2.61%
2018/06/29	0	0.00	8	11.24	11.15	-8	1,752	-0.46%
2018/06/28	3	11.05	0	0.00	11.05	3	1,750	0.17%
2018/06/27	0	0.00	4	11.15	11.15	-4	1,746	-0.23%
2018/06/26	0	0.00	1	11.40	11.20	-1	1,747	-0.06%
2018/06/25	25	11.46	4	11.48	11.50	21	1,741	1.21%
2018/06/22	1	11.10	0	0.00	11.00	1	1,694	0.06%
2018/06/21	2	11.05	0	0.00	11.05	2	1,707	0.12%
2018/06/20	0	0.00	1	11.25	11.00	-1	1,721	-0.06%
2018/06/19	0	0.00	5	11.35	11.20	-5	1,721	-0.29%
2018/06/15	0	0.00	3	11.45	11.40	-3	1,701	-0.18%
2018/06/14	8	11.50	9	11.54	11.50	-1	1,695	-0.06%
2018/06/13	9	11.82	0	0.00	11.55	9	1,709	0.53%
2018/06/12	20	11.50	5	11.55	11.55	15	1,636	0.92%
2018/06/11	66	11.62	1	11.50	11.45	65	1,621	4.01%
2018/06/08	3	11.50	0	0.00	11.45	3	1,541	0.19%
2018/06/07	30	11.40	48	11.53	11.75	-18	1,481	-1.22%
2018/06/06	10	10.70	2	10.85	10.70	8	1,304	0.61%
2018/06/05	0	0.00	30	10.50	10.45	-30	1,300	-2.31%
2018/06/04	0	0.00	18	10.67	10.55	-18	1,357	-1.33%
2018/06/01	16	10.34	2	10.35	10.60	14	1,363	1.03%
2018/05/31	0	0.00	20	10.15	10.05	-20	1,325	-1.51%
2018/05/30	22	10.05	0	0.00	10.05	22	1,328	1.66%
2018/05/28	30	10.25	7	10.14	10.20	23	1,324	1.74%
2018/05/18	0	0.00	2	10.15	10.05	-2	1,400	-0.14%
2018/05/17	0	0.00	3	9.86	9.92	-3	1,404	-0.21%
2018/05/16	9	9.71	2	10.15	9.60	7	1,411	0.50%
2018/05/14	4	10.25	0	0.00	10.10	4	1,446	0.28%
2018/05/11	4	10.80	0	0.00	10.75	4	1,416	0.28%
2018/05/10	0	0.00	5	10.95	10.90	-5	1,416	-0.35%
2018/05/08	5	10.85	0	0.00	10.85	5	1,411	0.35%
2018/04/25	0	0.00	1	10.85	11.00	-1	1,522	-0.07%
2018/04/24	2	10.90	0	0.00	10.70	2	1,547	0.13%
2018/04/23	1	11.10	0	0.00	11.10	1	1,545	0.06%
2018/04/20	0	0.00	15	11.37	11.35	-15	1,553	-0.97%
2018/04/19	1	11.50	0	0.00	11.40	1	1,561	0.06%
2018/04/18	2	11.50	3	11.45	11.40	-1	1,607	-0.06%
2018/04/17	9	11.46	0	0.00	11.30	9	1,626	0.55%
2018/04/13	5	11.90	1	11.85	11.95	4	1,650	0.24%
2018/04/12	2	12.05	5	12.18	12.00	-3	1,740	-0.17%
2018/04/11	9	12.34	8	12.54	12.20	1	1,777	0.06%
2018/04/10	10	12.10	0	0.00	12.00	10	1,840	0.54%
2018/04/09	0	0.00	15	12.00	12.00	-15	1,872	-0.80%
2018/04/03	5	11.70	0	0.00	11.80	5	1,905	0.26%
2018/04/02	10	12.00	0	0.00	11.85	10	1,932	0.52%
2018/03/28	0	0.00	5	11.80	11.70	-5	2,117	-0.24%
2018/03/27	5	11.90	0	0.00	11.90	5	2,196	0.23%
2018/03/26	3	11.80	3	11.80	11.75	0	2,578	0.00%
2018/03/23	0	0.00	35	11.40	11.65	-35	2,675	-1.31%
2018/03/21	2	12.10	0	0.00	12.00	2	2,885	0.07%
2018/03/20	2	12.20	20	12.20	12.20	-18	2,933	-0.61%
2018/03/09	7	13.20	9	13.30	12.90	-2	3,342	-0.06%
2018/03/08	2	13.30	0	0.00	13.10	2	3,355	0.06%
2018/03/07	0	0.00	6	12.72	12.75	-6	3,312	-0.18%
2018/03/06	2	12.85	0	0.00	12.70	2	3,351	0.06%
2018/03/05	3	12.85	0	0.00	12.65	3	3,683	0.08%
2018/03/02	2	12.75	5	12.80	12.85	-3	3,726	-0.08%
2018/03/01	5	12.75	0	0.00	13.00	5	3,728	0.13%
2018/02/27	20	13.25	0	0.00	12.90	20	3,731	0.54%
2018/02/26	9	13.16	18	13.09	13.25	-9	3,706	-0.24%
2018/02/23	0	0.00	5	12.55	12.80	-5	3,688	-0.14%
2018/02/21	5	12.25	0	0.00	12.30	5	3,674	0.14%
2018/02/06	0	0.00	2	12.15	11.85	-2	3,663	-0.05%
2018/02/02	0	0.00	20	13.25	13.30	-20	3,622	-0.55%
2018/01/30	15	13.30	15	13.40	13.20	0	3,786	0.00%
2018/01/29	0	0.00	1	13.10	13.05	-1	3,769	-0.03%
2018/01/22	5	13.25	0	0.00	13.25	5	3,927	0.13%
2018/01/18	4	13.60	0	0.00	13.50	4	3,936	0.10%
2018/01/17	0	0.00	14	13.50	13.60	-14	3,925	-0.36%
2018/01/12	14	13.63	5	13.81	13.65	9	3,959	0.23%
2018/01/11	25	13.39	34	13.51	13.60	-9	3,957	-0.23%
2018/01/10	16	13.56	13	13.65	13.45	3	3,973	0.08%
2018/01/09	15	13.65	0	0.00	13.60	15	4,228	0.35%
2018/01/08	0	0.00	30	14.18	13.75	-30	4,234	-0.71%
2018/01/04	33	14.54	40	14.55	14.60	-7	4,111	-0.17%
2018/01/03	1	14.20	6	14.12	14.10	-5	4,052	-0.12%
2018/01/02	10	14.30	0	0.00	14.25	10	4,014	0.25%