飛宏 (2457)-凱基-北門券商分點個股進出

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
52.3
漲跌
▲1.3
漲幅
+2.55%
成交量
2,048張
產業
上市電子零組件類股▲3.88%
751人加入追蹤

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－凱基-北門券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-北門券商分點個股進出
凱基-北門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
2024/04/23	0	0.00	30	51.00	51.00	-30	4,409	-0.68%
2024/04/22	3	51.10	1	51.20	51.00	2	4,457	0.04%
2024/04/19	4	53.70	4	53.83	52.50	0	4,465	0.00%
2024/04/18	1	54.80	1	56.59	54.50	0	4,481	0.00%
2024/04/17	32	53.18	1	53.16	53.30	31	4,357	0.71%
2024/04/16	1.1	50.13	0	51.38	51.00	1	4,349	0.02%
2024/04/15	3	52.40	0	52.80	52.30	3	4,370	0.07%
2024/04/12	3	53.07	7	52.33	53.80	-4	4,423	-0.09%
2024/04/11	1.1	52.99	0	0.00	52.50	1.1	4,364	0.02%
2024/04/10	2	54.35	0	0.00	54.10	2	4,349	0.05%
2024/04/09	0	54.00	0	0.00	54.00	0	4,362	0.00%
2024/04/08	1	54.00	0	0.00	53.70	1	4,448	0.02%
2024/04/02	1	53.90	0	0.00	54.30	1	4,476	0.02%
2024/04/01	2	54.50	3	54.47	54.60	-1	4,509	-0.02%
2024/03/29	0	0.00	1	53.20	53.30	-1	4,529	-0.02%
2024/03/28	3	53.03	0	0.00	53.00	3	4,526	0.07%
2024/03/26	0.1	54.49	0	0.00	53.30	0.1	4,547	0.00%
2024/03/25	0.8	55.50	1	55.40	55.20	-0.2	4,531	0.00%
2024/03/22	3	54.37	0	0.00	54.30	3	4,573	0.07%
2024/03/21	0	0.00	1	53.70	53.80	-1	4,558	-0.02%
2024/03/20	4	53.20	0	0.00	53.00	4	4,653	0.09%
2024/03/19	0	54.60	1	54.60	54.30	-1	4,634	-0.02%
2024/03/14	1	55.00	1	55.40	55.20	0	4,778	0.00%
2024/03/12	1	56.50	1	57.00	56.40	0	4,881	0.00%
2024/03/11	3	56.10	2	56.30	56.30	1	4,964	0.02%
2024/03/08	2	55.80	0	0.00	55.90	2	5,023	0.04%
2024/03/07	10.2	58.63	3	58.53	58.00	7.2	5,013	0.14%
2024/03/06	0.2	60.11	0	0.00	60.10	0.2	4,997	0.00%
2024/03/05	0	61.00	0	0.00	60.00	0	5,096	0.00%
2024/03/04	1	60.70	0	0.00	60.60	1	5,211	0.02%
2024/03/01	1	60.50	0	0.00	60.30	1	5,228	0.02%
2024/02/29	0	60.40	0.6	61.30	61.30	-0.6	5,690	-0.01%
2024/02/27	2	59.85	0	0.00	60.20	2	6,506	0.03%
2024/02/26	2	61.15	0	0.00	61.20	2	6,952	0.03%
2024/02/23	0	0.00	4	60.23	59.70	-4	6,907	-0.06%
2024/02/22	3	61.37	0	0.00	61.30	3	6,865	0.04%
2024/02/21	3	61.87	2	61.90	61.50	1	6,858	0.01%
2024/02/20	1	62.00	4	62.13	61.80	-3	6,946	-0.04%
2024/02/19	25	61.70	27	62.14	62.30	-2	6,809	-0.03%
2024/02/16	2	57.60	1	58.00	58.70	1	6,414	0.02%
2024/02/15	0	55.70	5	56.00	56.20	-5	6,380	-0.08%
2024/02/05	4.6	56.05	2	56.10	56.10	2.6	6,399	0.04%
2024/02/02	0	57.60	0	0.00	57.00	0	6,378	0.00%
2024/02/01	0	57.05	0.5	57.00	57.20	-0.5	6,381	-0.01%
2024/01/31	0	57.45	0	0.00	57.00	0	6,377	0.00%
2024/01/30	1	58.00	1	58.30	57.80	0	6,392	0.00%
2024/01/29	2	58.30	2.2	58.60	58.80	-0.2	6,439	0.00%
2024/01/26	0	0.00	2	57.05	56.90	-2	6,422	-0.03%
2024/01/25	1	58.60	1	58.20	58.00	0	6,482	0.00%
2024/01/24	10	58.48	2	58.10	58.60	8	6,668	0.12%
2024/01/23	2	58.00	0	0.00	57.30	2	6,673	0.03%
2024/01/22	0	57.00	0	0.00	57.00	0	6,658	0.00%
2024/01/19	1	56.00	0	0.00	56.50	1	6,715	0.01%
2024/01/17	0.1	56.10	2	55.30	55.30	-1.9	6,908	-0.03%
2024/01/15	0	0.00	1	58.50	58.30	-1	7,136	-0.01%
2024/01/11	0	56.50	0	0.00	57.10	0	7,181	0.00%
2024/01/10	0	0.00	7	55.40	55.00	-7	7,209	-0.10%
2024/01/09	0.1	56.93	0	0.00	56.50	0.1	7,231	0.00%
2024/01/08	1	58.60	3	59.77	58.90	-2	7,202	-0.03%
2024/01/04	0	57.80	0	0.00	57.60	0	7,137	0.00%
2024/01/03	7	59.23	5	58.20	58.80	2	7,155	0.03%
2024/01/02	2	59.45	3	59.70	59.30	-1	7,150	-0.01%
2023/12/29	0.1	58.80	0	0.00	58.90	0.1	7,180	0.00%
2023/12/28	0	0.00	1	59.00	59.00	-1	7,194	-0.01%
2023/12/27	2	58.90	7	58.90	58.40	-5	7,222	-0.07%
2023/12/26	0	0.00	2	58.20	59.00	-2	7,298	-0.03%
2023/12/25	2	56.90	1.1	57.19	57.00	0.9	7,276	0.01%
2023/12/22	6	56.85	6	56.63	56.40	0	7,282	0.00%
2023/12/21	2	56.80	0	0.00	56.60	2	7,287	0.03%
2023/12/19	2	57.85	2	57.10	57.30	0	7,311	0.00%
2023/12/15	5	60.20	22	59.31	59.10	-17	7,317	-0.23%
2023/12/14	1	58.30	0	0.00	58.20	1	7,234	0.01%
2023/12/13	0	0.00	1	58.40	58.30	-1	7,219	-0.01%
2023/12/11	15	59.60	15	59.60	59.60	0	7,208	0.00%
2023/12/08	10	61.00	11	60.97	61.00	-1	7,155	-0.01%
2023/12/07	18	61.82	1	60.80	60.50	17	7,155	0.24%
2023/12/06	7	62.46	2	61.50	61.60	5	7,150	0.07%
2023/12/05	2	62.00	3	62.30	62.80	-1	7,114	-0.01%
2023/12/04	6	62.58	2	63.65	61.80	4	7,125	0.06%
2023/12/01	0	0.00	20	62.30	62.50	-20	7,404	-0.27%
2023/11/30	14	63.66	12	63.01	62.20	2	7,390	0.03%
2023/11/29	4	64.23	4	63.50	63.50	0	7,352	0.00%
2023/11/28	2	63.15	4	62.85	62.80	-2	7,299	-0.03%
2023/11/27	15	63.91	17	64.34	62.90	-2	7,315	-0.03%
2023/11/24	20	63.31	22.1	63.34	63.20	-2.1	6,905	-0.03%
2023/11/22	16	57.41	1	57.40	57.50	15	5,689	0.26%
2023/11/20	8	57.41	7	56.69	56.70	1	5,793	0.02%
2023/11/17	9	56.96	9	57.18	56.20	0	5,768	0.00%
2023/11/16	10	55.10	19	55.59	56.40	-9	5,691	-0.16%
2023/11/15	0	0.00	4	55.08	54.60	-4	5,899	-0.07%
2023/11/14	0	0.00	3	54.63	54.80	-3	6,212	-0.05%
2023/11/13	4	52.83	3	53.80	54.00	1	6,271	0.02%
2023/11/10	2	52.80	1	52.90	52.50	1	6,380	0.02%
2023/11/09	1	53.20	3	53.47	53.20	-2	6,463	-0.03%
2023/11/08	8	54.29	2	54.25	54.20	6	6,531	0.09%
2023/11/07	2	54.55	1	54.30	54.20	1	6,689	0.01%
2023/11/06	0	0.00	7	54.49	54.90	-7	6,783	-0.10%
2023/11/03	5	53.10	2	54.00	53.30	3	6,757	0.04%
2023/11/02	2	52.50	0	0.00	52.80	2	6,792	0.03%
2023/11/01	6.3	51.86	7	51.83	51.80	-0.7	6,790	-0.01%
2023/10/31	3	53.00	0	0.00	52.50	3	6,621	0.05%
2023/10/30	2	55.45	1	55.50	54.60	1	6,706	0.01%
2023/10/26	5	57.32	2	57.95	57.00	3	6,903	0.04%
2023/10/25	1	59.10	1	59.40	59.10	0	6,979	0.00%
2023/10/24	5	56.00	8	56.53	56.80	-3	6,897	-0.04%
2023/10/23	1	54.10	0	54.10	53.60	1	6,906	0.01%
2023/10/20	3	54.93	2	55.40	55.00	1	6,885	0.01%
2023/10/19	1	56.20	1	57.20	56.10	0	7,039	0.00%
2023/10/18	0	0.00	1	58.80	57.70	-1	7,065	-0.01%
2023/10/17	0	0.00	2	60.15	60.60	-2	7,114	-0.03%
2023/10/16	1	60.50	0	0.00	58.70	1	7,238	0.01%
2023/10/13	0.2	62.20	2	62.50	61.50	-1.8	7,546	-0.02%
2023/10/12	1	62.60	0	0.00	62.50	1	8,089	0.01%
2023/10/11	0	0.00	4	61.53	61.70	-4	8,216	-0.05%
2023/10/05	1	62.60	0	0.00	61.80	1	8,712	0.01%
2023/10/02	1	62.00	2	62.35	63.00	-1	9,528	-0.01%
2023/09/28	1	58.90	0	0.00	58.90	1	9,613	0.01%
2023/09/26	3	59.00	0	0.00	58.50	3	10,168	0.03%
2023/09/22	2	59.20	0	0.00	59.70	2	10,443	0.02%
2023/09/21	3	59.87	1	59.80	59.60	2	10,508	0.02%
2023/09/20	2	60.85	0	0.00	60.90	2	10,594	0.02%
2023/09/19	0	0.00	1	61.30	61.30	-1	10,873	-0.01%
2023/09/18	6	62.58	1	62.40	62.50	5	11,060	0.05%
2023/09/15	0	63.30	0	0.00	63.60	0	11,386	0.00%
2023/09/14	1	62.60	3	63.20	62.70	-2	11,551	-0.02%
2023/09/13	1	62.30	0.4	62.70	62.10	0.6	11,775	0.01%
2023/09/12	3	62.17	3	62.80	62.00	0	12,067	0.00%
2023/09/11	3	64.57	1	64.50	63.40	2	12,282	0.02%
2023/09/08	2	67.25	2	67.30	66.00	0	12,596	0.00%
2023/09/07	12	69.20	2	68.40	68.00	10	13,011	0.08%
2023/09/06	5	67.38	8	67.60	67.80	-3	13,275	-0.02%
2023/09/05	0	0.00	4	68.00	70.70	-4	13,234	-0.03%
2023/09/04	3	69.07	2	69.70	69.10	1	13,658	0.01%
2023/09/01	19	72.93	5	72.08	71.10	14	14,142	0.10%
2023/08/31	21	72.01	32	72.65	73.00	-11	14,509	-0.08%
2023/08/30	3	71.63	6	71.45	71.00	-3	15,025	-0.02%
2023/08/29	9	70.69	35	71.09	71.50	-26	16,015	-0.16%
2023/08/28	2	70.00	1	68.80	70.00	1	17,175	0.01%
2023/08/25	4	69.60	1	69.90	69.90	3	18,143	0.02%
2023/08/24	27	69.98	24	69.08	69.00	3	18,544	0.02%
2023/08/23	0	0.00	2	68.90	68.60	-2	18,973	-0.01%
2023/08/21	31	69.12	24	70.33	68.70	7	19,614	0.04%
2023/08/18	46	69.96	28	68.96	69.80	18	21,131	0.09%
2023/08/17	0	0.00	15	66.50	66.90	-15	21,030	-0.07%
2023/08/16	33	65.61	27	65.06	66.20	6	21,193	0.03%
2023/08/15	21	64.60	24	64.10	64.60	-3	21,721	-0.01%
2023/08/14	0	0.00	1	61.50	62.10	-1	22,208	0.00%
2023/08/11	26	63.48	27	63.49	63.50	-1	22,801	0.00%
2023/08/10	14	61.54	22	62.90	61.60	-8	23,117	-0.03%
2023/08/09	15	64.50	15	63.40	63.50	0	23,717	0.00%
2023/08/08	10	64.06	18.1	63.90	64.40	-8.1	24,317	-0.03%
2023/08/07	26	65.11	1	65.10	65.20	25	24,618	0.10%
2023/08/04	18	65.43	17	66.16	65.40	1	25,312	0.00%
2023/08/02	7	65.21	5.1	66.68	65.30	2	25,743	0.01%
2023/08/01	35	66.60	35	66.85	66.50	0	26,070	0.00%
2023/07/31	11	67.71	4	70.48	67.50	7	26,375	0.03%
2023/07/28	18	68.73	16	68.61	69.50	2	26,653	0.01%
2023/07/27	16	69.65	9	69.96	69.50	7	27,081	0.03%
2023/07/26	38	70.77	47	71.73	69.70	-9	27,576	-0.03%
2023/07/25	17	70.62	29.4	70.85	70.60	-12.4	27,814	-0.04%
2023/07/24	49	70.71	43	70.16	70.00	6	28,006	0.02%
2023/07/21	1	72.80	5	72.84	73.60	-4	28,207	-0.01%
2023/07/20	17	73.32	6	73.50	73.20	11	29,256	0.04%
2023/07/19	27	72.77	26	75.41	72.50	1	29,584	0.00%
2023/07/18	133.9	74.43	130	74.69	74.00	3.9	30,150	0.01%	大買/大賣/
2023/07/17	42.2	76.61	56	75.87	76.70	-13.8	30,543	-0.05%
2023/07/14	31	73.96	23	72.73	72.60	8	31,042	0.03%
2023/07/13	45	73.46	44	72.95	72.80	1	32,704	0.00%
2023/07/12	17	71.13	14	72.31	72.00	3	33,621	0.01%
2023/07/11	28	74.63	27	73.69	72.00	1	34,256	0.00%
2023/07/10	24	76.50	12	77.53	76.00	12	34,499	0.03%
2023/07/07	40	76.25	21	78.75	78.30	19	34,755	0.05%
2023/07/06	23	78.74	21	78.85	77.70	2	35,037	0.01%
2023/07/05	0	0.00	15	80.44	79.40	-15	35,753	-0.04%
2023/07/04	25	78.07	14	79.90	77.60	11	35,789	0.03%
2023/07/03	14	78.70	8	79.15	78.80	6	35,870	0.02%
2023/06/30	21	77.83	22	76.06	78.00	-1	36,476	0.00%
2023/06/29	15	75.91	12	75.83	75.50	3	36,628	0.01%
2023/06/28	32	75.38	35	76.39	75.30	-3	36,905	-0.01%
2023/06/27	45	76.83	53	77.15	75.60	-8	37,163	-0.02%
2023/06/26	6	80.05	0	0.00	79.30	6	37,281	0.02%
2023/06/21	35	80.77	55.4	80.58	81.80	-20.4	37,430	-0.05%
2023/06/20	36	79.78	19.6	80.22	79.40	16.4	37,547	0.04%
2023/06/19	28	80.17	27	79.70	80.80	1	38,426	0.00%
2023/06/16	29	79.10	29	80.32	79.10	0	39,863	0.00%
2023/06/15	32.1	79.75	23	80.51	79.00	9.1	40,410	0.02%
2023/06/14	24.1	81.14	19	82.31	80.30	5.1	41,215	0.01%
2023/06/13	1.2	81.70	1	80.50	82.30	0.2	41,842	0.00%
2023/06/12	21	79.25	25	79.01	78.50	-4	42,435	-0.01%
2023/06/09	34	79.21	32	80.88	79.00	2	43,618	0.00%
2023/06/08	27	79.16	32	79.58	78.90	-5	44,550	-0.01%
2023/06/07	37.1	82.50	44	83.49	81.50	-6.9	45,822	-0.02%
2023/06/06	27	82.91	25	84.43	82.60	2	46,949	0.00%
2023/06/05	30	85.71	44	85.03	85.70	-14	47,549	-0.03%
2023/06/02	72	83.70	48	83.42	83.40	24	47,681	0.05%
2023/06/01	45	81.37	57	79.69	81.90	-12	47,138	-0.03%
2023/05/31	30.1	77.43	22.5	78.95	78.40	7.6	46,628	0.02%
2023/05/30	35.3	76.70	45.3	77.46	76.60	-10	45,748	-0.02%
2023/05/29	36.5	76.40	59	75.62	76.40	-22.5	45,395	-0.05%
2023/05/26	12	73.73	21	74.64	73.70	-9	45,058	-0.02%
2023/05/25	54	75.11	34	74.62	74.50	20	44,998	0.04%
2023/05/24	68.1	76.64	74	77.56	75.80	-5.8	44,898	-0.01%
2023/05/23	28.5	74.63	39	75.42	75.50	-10.5	44,540	-0.02%
2023/05/22	41	74.43	21	75.29	75.30	20	44,960	0.04%
2023/05/19	69.2	75.30	29	73.25	73.20	40.2	44,786	0.09%
2023/05/18	51	75.64	47	75.76	75.80	4	44,433	0.01%
2023/05/17	75	75.22	70	75.63	74.10	5	43,886	0.01%
2023/05/16	62	74.12	63.5	73.76	74.40	-1.5	43,212	0.00%
2023/05/15	83	73.21	74	73.59	72.70	9	42,738	0.02%
2023/05/12	113	72.21	128	71.01	73.20	-15	42,094	-0.04%	大買/大賣/
2023/05/11	68	69.65	55	70.05	68.90	13	41,514	0.03%
2023/05/10	73	68.53	75	69.57	70.00	-2	41,156	0.00%
2023/05/09	65	72.57	62	73.91	71.70	3	40,450	0.01%
2023/05/08	7	72.41	24	73.68	73.80	-17	39,949	-0.04%
2023/05/05	43	72.63	32	71.67	71.20	11	39,498	0.03%
2023/05/04	49	74.66	49	75.86	74.00	0	39,065	0.00%
2023/05/03	36	75.97	35.1	76.46	76.00	0.9	38,702	0.00%
2023/05/02	44	76.39	40	74.28	76.50	4	38,138	0.01%
2023/04/28	55.1	73.31	55	73.60	73.50	0.1	37,572	0.00%
2023/04/27	53	71.52	52	71.93	71.90	1	37,132	0.00%
2023/04/26	34	71.58	35	71.96	71.90	-1	36,803	0.00%
2023/04/25	120	72.21	126	72.91	72.70	-6	36,370	-0.02%	大買/大賣/
2023/04/24	1	73.30	0.1	73.50	73.30	0.9	35,247	0.00%
2023/04/21	79	73.83	76	72.98	72.50	3	34,861	0.01%
2023/04/20	44	76.26	36	74.76	74.60	8	34,112	0.02%
2023/04/19	56	78.04	51	78.16	77.80	5	33,376	0.01%
2023/04/18	157	77.47	155	77.27	76.40	2	32,320	0.01%	大買/大賣/
2023/04/17	69	73.43	63	71.13	75.90	6	30,534	0.02%
2023/04/14	42	68.53	50	69.30	69.00	-8	29,403	-0.03%
2023/04/13	72	67.28	59	67.59	67.30	13	28,431	0.05%
2023/04/12	2	67.10	9	67.11	66.30	-7	27,694	-0.03%
2023/04/11	19	66.75	11	66.98	66.30	8	27,252	0.03%
2023/04/10	7	65.41	20	65.32	66.60	-13	26,706	-0.05%
2023/04/07	9	62.83	5	62.50	62.50	4	25,805	0.02%
2023/04/06	18	60.49	38	59.77	61.60	-20	25,429	-0.08%
2023/03/31	28	62.90	16	63.08	60.30	12	25,221	0.05%
2023/03/30	46	60.31	24	60.37	60.80	22	24,733	0.09%
2023/03/29	63	59.90	61	59.75	59.80	2	24,759	0.01%
2023/03/28	45	58.95	37	59.71	59.20	8	25,009	0.03%
2023/03/27	53	59.94	54.1	60.69	59.80	-1.1	24,753	0.00%
2023/03/24	41	60.00	49.1	59.59	60.00	-8.1	24,383	-0.03%
2023/03/23	42	59.48	45.2	59.30	59.50	-3.2	24,068	-0.01%
2023/03/22	63	60.81	47.1	59.28	59.00	15.9	23,610	0.07%
2023/03/21	24.2	62.28	24.1	63.73	61.10	0.2	22,529	0.00%
2023/03/20	25	59.47	25	59.69	59.50	0	20,843	0.00%
2023/03/17	9	59.21	8	59.80	59.10	1	20,016	0.00%
2023/03/16	37	57.81	27	58.15	58.50	10	18,949	0.05%
2023/03/15	16.1	59.30	19	59.52	59.20	-2.9	18,059	-0.02%
2023/03/14	31	58.15	27	58.09	58.40	4	17,276	0.02%
2023/03/13	48	56.20	43	56.22	56.20	5	15,806	0.03%
2023/03/10	37.1	56.57	54	56.83	56.60	-16.9	14,616	-0.12%
2023/03/09	30	55.45	39	55.43	54.80	-9	13,026	-0.07%
2023/03/08	18	51.59	32	51.83	54.70	-14	11,630	-0.12%
2023/03/07	31	49.97	18	50.20	49.80	13	10,742	0.12%
2023/03/06	17	48.41	47	48.68	48.75	-30	10,455	-0.29%
2023/03/03	48	47.67	48	48.19	46.90	0	10,502	0.00%
2023/03/02	16	46.57	3	46.33	47.05	13	10,050	0.13%
2023/03/01	6	45.77	3	45.15	45.60	3	9,884	0.03%
2023/02/24	0	45.91	1	45.60	45.45	-1	9,774	-0.01%
2023/02/23	8	46.81	5	46.65	46.60	3	9,572	0.03%
2023/02/22	30	45.95	26	45.10	47.20	4	9,388	0.04%
2023/02/21	18	46.51	27	46.84	46.70	-9	9,065	-0.10%
2023/02/20	5	43.65	6	44.30	46.35	-1	7,673	-0.01%
2023/02/17	3	42.18	2	42.23	42.15	1	7,037	0.01%
2023/02/16	2	42.28	2	42.53	42.35	0	6,955	0.00%
2023/02/15	0	40.62	2	40.55	40.75	-2	6,725	-0.03%
2023/02/13	0	39.75	0	0.00	39.95	0	6,721	0.00%
2023/02/09	0	41.35	0.1	41.40	41.35	-0.1	6,706	0.00%
2023/02/08	0	0.00	2	41.65	41.05	-2	6,678	-0.03%
2023/02/07	4	41.28	0.1	41.40	41.25	3.9	6,645	0.06%
2023/02/06	0	0.00	0	40.65	40.65	0	6,589	0.00%
2023/02/03	3	40.80	2	40.50	40.45	1	6,578	0.02%
2023/02/02	0.2	40.50	2	40.58	40.60	-1.8	6,560	-0.03%
2023/02/01	2	40.30	0	0.00	40.45	2	6,540	0.03%
2023/01/31	5	39.56	5	39.50	39.65	0	6,526	0.00%
2023/01/16	2	37.95	0	0.00	37.90	2	6,518	0.03%
2023/01/13	0	0.00	8	39.04	38.00	-8	6,533	-0.12%
2023/01/12	0	0.00	2	38.85	38.70	-2	6,519	-0.03%
2023/01/11	18	39.08	90	38.93	39.00	-72	6,554	-1.10%
2023/01/09	1	40.60	0	0.00	40.15	1	6,569	0.02%
2023/01/05	1	40.60	0	0.00	40.05	1	6,654	0.02%
2023/01/03	1	40.00	1	40.00	39.95	0	6,679	0.00%
2022/12/27	0	40.20	0	0.00	40.05	0	6,843	0.00%
2022/12/23	5	41.12	10	40.93	41.00	-5	6,825	-0.07%
2022/12/22	5	41.76	0	0.00	41.50	5	6,795	0.07%
2022/12/21	17	42.06	17	42.41	42.40	0	6,585	0.00%
2022/12/20	3	42.80	21	42.09	40.65	-18	6,274	-0.29%
2022/12/19	16	41.33	11	40.84	41.25	5	5,759	0.09%
2022/12/15	1	40.65	0	0.00	40.50	1	5,680	0.02%
2022/12/13	11	40.02	0	0.00	39.65	11	5,901	0.19%
2022/12/07	2	40.65	2	39.88	39.75	0	6,967	0.00%
2022/12/06	3	41.93	23	42.08	41.65	-20	6,883	-0.29%
2022/12/02	2	41.70	4	41.90	41.75	-2	6,574	-0.03%
2022/12/01	5	41.98	1	41.60	41.60	4	6,509	0.06%
2022/11/30	3	42.77	5	42.31	41.80	-2	6,398	-0.03%
2022/11/29	43	40.96	42	41.32	41.25	1	6,186	0.02%
2022/11/28	27	42.43	8	42.45	41.70	19	6,208	0.31%
2022/11/25	27	40.85	45	42.16	42.30	-18	5,779	-0.31%
2022/11/24	12	39.26	8	39.07	38.85	4	5,224	0.08%
2022/11/23	5	36.90	0	0.00	36.65	5	4,905	0.10%
2022/11/22	0	0.00	1	36.80	36.70	-1	4,949	-0.02%
2022/11/21	0	0.00	9	37.20	37.10	-9	4,993	-0.18%
2022/11/18	2	37.95	0	0.00	37.30	2	5,005	0.04%
2022/11/17	0	0.00	1	38.40	38.45	-1	4,945	-0.02%
2022/11/15	10	38.00	0	0.00	37.85	10	4,921	0.20%
2022/11/11	2	37.60	2	38.85	36.80	0	4,958	0.00%
2022/11/10	0	0.00	20	37.70	37.80	-20	4,919	-0.41%
2022/11/08	20	38.30	20	38.51	37.45	0	4,996	0.00%
2022/11/04	5	37.45	5	37.13	37.40	0	5,071	0.00%
2022/11/03	0	0.00	4	36.30	36.90	-4	5,053	-0.08%
2022/11/02	0	0.00	2	36.60	36.60	-2	5,083	-0.04%
2022/11/01	5	36.25	9	36.21	36.40	-4	5,097	-0.08%
2022/10/28	3	35.40	0	0.00	35.25	3	5,227	0.06%
2022/10/27	0	0.00	3	36.35	36.30	-3	5,247	-0.06%
2022/10/26	2	34.60	2	35.10	35.05	0	5,287	0.00%
2022/10/25	0	0.00	2	35.23	34.85	-2	5,348	-0.04%
2022/10/24	1	34.80	1	35.45	34.80	0	5,376	0.00%
2022/10/21	1	34.85	0	0.00	34.30	1	5,389	0.02%
2022/10/20	9	35.16	6	35.65	35.30	3	5,381	0.06%
2022/10/19	3	36.23	5	36.29	36.10	-2	5,391	-0.04%
2022/10/17	6	34.66	1	34.25	34.95	5	5,439	0.09%
2022/10/14	7	35.04	3	34.95	35.05	4	5,487	0.07%
2022/10/13	1	34.40	0	0.00	33.40	1	5,492	0.02%
2022/10/12	0	36.20	0	0.00	35.70	0	5,461	0.00%
2022/10/11	6	36.82	0	0.00	36.10	6	5,477	0.11%
2022/10/06	15	38.53	3	38.32	38.20	12	5,817	0.21%
2022/09/29	1	35.30	0	0.00	35.35	1	5,817	0.02%
2022/09/28	2	36.45	0	0.00	34.85	2	5,833	0.03%
2022/09/27	0	35.75	0	0.00	36.50	0	5,809	0.00%
2022/09/26	3	36.32	3	35.37	35.75	0	5,831	0.00%
2022/09/23	0	38.40	0	0.00	38.05	0	5,846	0.00%
2022/09/22	0	38.95	0	0.00	39.10	0	5,876	0.00%
2022/09/21	0	38.85	0	0.00	38.90	0	5,857	0.00%
2022/09/20	2	39.48	2	39.80	39.35	0	5,801	0.00%
2022/09/19	13	40.13	33	39.44	38.95	-20	5,647	-0.35%
2022/09/16	33	41.24	39	41.61	41.60	-6	5,366	-0.11%
2022/09/14	2	38.30	0	0.00	39.30	2	4,728	0.04%
2022/09/13	20	39.68	0	0.00	39.15	20	4,738	0.42%
2022/09/12	0	0.00	2	38.10	39.20	-2	4,743	-0.04%
2022/09/08	0	0.00	2	37.05	37.30	-2	4,754	-0.04%
2022/09/07	0	36.95	0	0.00	36.60	0	4,787	0.00%
2022/09/06	1	36.85	0	0.00	37.00	1	4,806	0.02%
2022/09/05	16	38.53	0	0.00	38.15	16	4,777	0.33%
2022/09/02	9	40.59	5	41.25	40.30	4	4,717	0.08%
2022/09/01	1.2	40.18	1	40.75	39.55	0.2	4,520	0.00%
2022/08/31	0	38.40	0	0.00	39.15	0	4,456	0.00%
2022/08/29	0	38.15	0	0.00	37.80	0	4,845	0.00%
2022/08/26	0	0.00	1	40.00	39.60	-1	4,835	-0.02%
2022/08/23	0	0.00	30	38.40	38.35	-30	5,152	-0.58%
2022/08/19	5	40.35	0	0.00	39.45	5	5,279	0.09%
2022/08/17	25	39.69	0	0.00	39.70	25	5,298	0.47%
2022/08/16	2	39.20	2	39.23	39.15	0	5,267	0.00%
2022/08/15	0	0.00	6	38.95	39.10	-6	5,227	-0.11%
2022/08/12	1	38.15	60	37.72	38.05	-59	5,186	-1.14%
2022/08/11	5	39.14	0	0.00	37.90	5	5,185	0.10%
2022/08/09	0	0.00	1	38.00	37.95	-1	5,102	-0.02%
2022/08/05	3	37.65	0	0.00	37.60	3	5,162	0.06%
2022/08/04	1	34.85	1	35.15	35.95	0	5,183	0.00%
2022/08/02	10	36.70	0	0.00	36.50	10	5,192	0.19%
2022/08/01	2	38.40	4	38.18	38.35	-2	5,145	-0.04%
2022/07/29	0	0.00	5	37.25	37.20	-5	5,100	-0.10%
2022/07/26	10	36.88	0	0.00	36.15	10	5,173	0.19%
2022/07/25	10	37.08	0	0.00	37.00	10	5,183	0.19%
2022/07/22	6	36.90	1	37.50	36.80	5	5,224	0.10%
2022/07/21	11	36.65	2	37.15	37.35	9	5,315	0.17%
2022/07/20	20	36.68	1	36.60	36.05	19	5,269	0.36%
2022/07/19	5	36.25	0	0.00	35.95	5	5,357	0.09%
2022/07/18	1	36.40	0	0.00	36.10	1	5,373	0.02%
2022/07/15	0	0.00	2	36.08	36.00	-2	5,369	-0.04%
2022/07/14	0	0.00	6	34.95	36.30	-6	5,204	-0.12%
2022/07/11	1	33.95	1	34.50	33.95	0	5,214	0.00%
2022/07/08	2	33.48	0	0.00	33.60	2	5,283	0.04%
2022/07/05	0	0.00	7	31.99	31.95	-7	5,373	-0.13%
2022/07/04	4	31.90	0	0.00	31.00	4	5,410	0.07%
2022/07/01	17	32.42	6	32.28	31.70	11	5,539	0.20%
2022/06/30	27	34.54	1	34.10	34.00	26	5,642	0.46%
2022/06/29	11	35.77	0	0.00	35.90	11	5,690	0.19%
2022/06/28	9	36.60	0	0.00	36.80	9	5,901	0.15%
2022/06/27	3	37.47	0	0.00	37.80	3	6,692	0.04%
2022/06/24	0	0.00	2	36.95	36.85	-2	6,996	-0.03%
2022/06/22	3	36.53	2	35.60	35.60	1	8,370	0.01%
2022/06/20	1	35.90	2	36.03	35.10	-1	9,495	-0.01%
2022/06/17	0	0.00	1	37.60	36.95	-1	9,504	-0.01%
2022/06/15	0	0.00	2	39.10	38.30	-2	9,536	-0.02%
2022/06/14	1	38.90	0	0.00	39.10	1	9,575	0.01%
2022/06/13	4	38.93	0.5	38.95	38.80	3.5	9,597	0.04%
2022/06/10	3	39.83	0	0.00	40.00	3	9,611	0.03%
2022/06/08	1	42.20	5	42.09	41.25	-4	9,651	-0.04%
2022/06/07	4	40.41	0	0.00	40.30	4	9,377	0.04%
2022/06/02	0	0.00	2	39.78	40.00	-2	9,466	-0.02%
2022/06/01	5	41.85	4	41.59	40.75	1	9,549	0.01%
2022/05/31	1	39.15	0	0.00	39.40	1	9,420	0.01%
2022/05/30	1	39.00	0	0.00	39.15	1	9,594	0.01%
2022/05/27	1	39.25	1	38.95	38.10	0	9,640	0.00%
2022/05/23	3	38.62	0	0.00	38.35	3	10,009	0.03%
2022/05/20	0	0.00	6	38.65	38.35	-6	10,206	-0.06%
2022/05/19	2	37.35	2	37.53	38.40	0	10,389	0.00%
2022/05/17	3	37.95	4	38.14	38.10	-1	11,380	-0.01%
2022/05/16	4	37.60	0	0.00	37.35	4	11,789	0.03%
2022/05/13	1	36.70	20	35.73	36.75	-19	11,807	-0.16%
2022/05/11	3	37.48	0	0.00	37.30	3	11,831	0.03%
2022/05/09	3	38.87	0	0.00	38.60	3	12,027	0.02%
2022/05/06	0	0.00	5	40.00	39.85	-5	12,155	-0.04%
2022/05/05	5	41.40	0	0.00	41.00	5	12,278	0.04%
2022/05/04	0	0.00	2	40.05	40.55	-2	12,324	-0.02%
2022/05/03	30	39.21	0	0.00	39.70	30	12,455	0.24%
2022/04/29	3	39.37	1	39.60	39.00	2	12,634	0.02%
2022/04/28	2	38.50	8	38.75	38.70	-6	12,814	-0.05%
2022/04/27	5	39.00	0	0.00	38.65	5	12,841	0.04%
2022/04/26	1	41.00	2	40.95	40.70	-1	12,772	-0.01%
2022/04/25	3	41.17	0	0.00	40.95	3	12,852	0.02%
2022/04/21	1	43.40	1	43.20	43.60	0	13,093	0.00%
2022/04/20	0	0.00	3	42.88	42.95	-3	13,319	-0.02%
2022/04/19	5	42.14	1	42.05	42.05	4	13,467	0.03%
2022/04/18	2	42.63	6	42.45	42.35	-4	13,793	-0.03%
2022/04/15	4	44.06	1	43.95	43.80	3	13,993	0.02%
2022/04/14	3	45.23	0	0.00	45.10	3	14,415	0.02%
2022/04/13	1	44.50	0	0.00	44.50	1	14,620	0.01%
2022/04/12	12	43.15	1	43.80	44.20	11	14,967	0.07%
2022/04/11	0	0.00	1	44.60	44.00	-1	15,448	-0.01%
2022/04/08	0	0.00	4	46.16	45.75	-4	15,823	-0.03%
2022/04/07	0	0.00	7	46.59	45.20	-7	16,675	-0.04%
2022/04/06	5	47.64	0	0.00	47.15	5	16,890	0.03%
2022/04/01	5	46.95	13	46.36	46.10	-8	17,214	-0.05%
2022/03/31	0	0.00	89	47.23	46.80	-89	18,222	-0.49%
2022/03/30	102	49.42	51	48.70	48.25	51	19,103	0.27%	大買/
2022/03/29	12	47.84	9	47.53	46.95	3	21,757	0.01%
2022/03/28	25	48.01	13	48.10	47.60	12	22,374	0.05%
2022/03/25	28	47.90	42	47.73	47.65	-14	22,255	-0.06%
2022/03/24	27	47.19	41	46.92	45.90	-14	21,832	-0.06%
2022/03/23	7	45.32	16	44.64	45.75	-9	21,678	-0.04%
2022/03/21	6	42.72	0	0.00	42.65	6	24,311	0.02%
2022/03/18	2	42.55	1	42.90	43.30	1	25,021	0.00%
2022/03/16	3	41.68	0	0.00	41.40	3	26,305	0.01%
2022/03/11	1	42.30	3	42.05	42.10	-2	27,074	-0.01%
2022/03/09	1	42.50	1	42.30	42.65	0	27,036	0.00%
2022/03/08	1	43.10	0	0.00	41.75	1	27,012	0.00%
2022/03/07	14	43.71	0	0.00	43.00	14	26,897	0.05%
2022/03/04	1	45.70	2	47.05	45.50	-1	26,779	0.00%
2022/03/03	0	0.00	6	47.99	46.55	-6	26,680	-0.02%
2022/03/01	1	46.90	0	0.00	46.85	1	26,662	0.00%
2022/02/25	5	46.13	0	0.00	44.80	5	26,695	0.02%
2022/02/24	6	43.94	14	44.96	44.05	-8	26,666	-0.03%
2022/02/23	4	46.70	4	46.49	46.50	0	26,540	0.00%
2022/02/22	4	45.86	0	0.00	45.40	4	26,548	0.02%
2022/02/21	2	47.90	0	0.00	47.75	2	26,443	0.01%
2022/02/18	3	46.52	2	47.00	47.95	1	26,335	0.00%
2022/02/17	6	48.42	14	48.08	46.70	-8	26,355	-0.03%
2022/02/16	10	46.56	17	46.94	48.15	-7	25,774	-0.03%
2022/02/15	0	0.00	5	43.95	43.80	-5	25,474	-0.02%
2022/02/14	2	43.50	0	0.00	43.50	2	25,529	0.01%
2022/02/11	0	0.00	5	45.00	45.70	-5	25,612	-0.02%
2022/02/10	1	44.95	0.2	45.30	45.20	0.8	25,949	0.00%
2022/02/09	2	45.05	6	44.95	45.20	-4	25,870	-0.02%
2022/02/07	3	42.50	0	0.00	43.90	3	25,760	0.01%
2022/01/26	1	41.40	2	41.50	41.60	-1	25,716	0.00%
2022/01/25	1	42.65	1	41.65	40.80	0	26,178	0.00%
2022/01/21	10	43.01	0	0.00	42.55	10	26,324	0.04%
2022/01/20	12	44.35	0	0.00	44.45	12	26,539	0.05%
2022/01/19	7	44.83	10	45.15	44.80	-3	27,174	-0.01%
2022/01/18	5	46.19	7	45.74	44.80	-2	27,675	-0.01%
2022/01/17	9	45.11	39	45.30	45.60	-30	27,640	-0.11%
2022/01/14	9	44.41	0	0.00	44.15	9	27,650	0.03%
2022/01/13	3	45.10	4	45.80	45.65	-1	27,830	0.00%
2022/01/12	10	47.23	5	47.10	46.00	5	28,004	0.02%
2022/01/11	6	46.50	8	47.25	46.50	-2	27,968	-0.01%
2022/01/10	1	48.80	1	49.10	48.70	0	27,612	0.00%
2022/01/07	23	47.93	2	49.13	47.75	21	27,341	0.08%
2022/01/06	9	50.15	2	50.25	49.60	7	26,889	0.03%
2022/01/05	13	51.47	7	51.44	50.40	6	26,623	0.02%
2022/01/04	9	50.84	6	51.08	52.10	3	26,245	0.01%
2022/01/03	4	49.61	1	49.30	50.70	3	25,790	0.01%
2021/12/30	22	51.19	14	51.67	50.30	8	25,335	0.03%
2021/12/29	5	50.40	2	50.35	50.60	3	24,493	0.01%
2021/12/28	6	50.53	6	50.27	50.00	0	24,195	0.00%
2021/12/27	8	50.68	9	50.98	51.70	-1	23,728	0.00%
2021/12/24	10	50.14	18	49.93	49.40	-8	22,652	-0.04%
2021/12/23	61.2	49.59	67	49.76	49.90	-5.8	21,538	-0.03%
2021/12/22	29	45.25	25	44.95	47.35	4	18,101	0.02%
2021/12/21	15	43.60	10	42.98	43.05	5	17,170	0.03%
2021/12/20	7	44.89	2	45.25	45.15	5	16,748	0.03%
2021/12/17	13	45.75	12	46.18	45.40	1	16,239	0.01%
2021/12/16	13	46.02	11	46.22	46.25	2	15,573	0.01%
2021/12/15	26	43.57	42	43.17	43.80	-16	13,999	-0.11%
2021/12/14	60.2	40.50	54	40.44	40.80	6.2	12,584	0.05%
2021/12/13	4	41.55	28	41.80	42.25	-24	11,852	-0.20%
2021/12/10	10	39.90	13	40.07	38.45	-3	10,891	-0.03%
2021/12/09	0	0.00	8	38.19	38.30	-8	10,460	-0.08%
2021/12/08	2	38.43	0	0.00	38.20	2	10,373	0.02%
2021/12/07	15	38.69	5	39.03	39.10	10	10,132	0.10%
2021/12/06	0	0.00	1	37.25	37.20	-1	9,605	-0.01%
2021/12/02	2	35.70	0	35.65	35.65	2	9,638	0.02%
2021/11/29	4	35.53	1	35.30	35.45	3	9,748	0.03%
2021/11/26	7	36.25	0	0.00	35.75	7	9,817	0.07%
2021/11/25	1	37.15	1	37.55	37.10	0	9,738	0.00%
2021/11/24	6	37.38	5	37.23	38.05	1	9,614	0.01%
2021/11/23	8	37.56	1	38.05	36.85	7	9,542	0.07%
2021/11/22	6	37.80	0.5	37.95	37.70	5.5	9,567	0.06%
2021/11/19	7.5	37.97	1	37.90	37.35	6.5	9,684	0.07%
2021/11/18	3	37.85	0	0.00	37.55	3	9,701	0.03%
2021/11/17	0	0.00	1	37.25	37.15	-1	9,687	-0.01%
2021/11/16	30	37.82	70	38.55	37.30	-40	9,737	-0.41%
2021/11/15	2	38.15	11	38.47	38.40	-9	9,596	-0.09%
2021/11/12	5	37.35	11	37.64	37.20	-6	9,510	-0.06%
2021/11/11	7	37.73	1	38.20	36.55	6	9,519	0.06%
2021/11/10	44	38.38	3.1	37.62	37.30	40.9	9,529	0.43%
2021/11/09	11.3	37.38	15.5	37.44	37.70	-4.2	9,481	-0.04%
2021/11/08	3	34.92	4	35.33	35.50	-1	9,209	-0.01%
2021/11/05	7	34.58	1	34.50	34.40	6	9,380	0.06%
2021/11/03	2	35.73	3	35.32	35.20	-1	9,455	-0.01%
2021/11/02	22	38.41	55	38.15	35.45	-33	9,494	-0.35%
2021/11/01	6	37.05	3	36.97	36.80	3	9,020	0.03%
2021/10/29	11.1	36.77	12	36.93	36.80	-1	8,881	-0.01%
2021/10/28	14.1	37.04	38	36.66	36.30	-24	8,571	-0.28%
2021/10/27	37	36.51	29	37.21	36.30	8	8,202	0.10%
2021/10/26	38	36.25	52	36.51	37.25	-14	7,558	-0.19%
2021/10/21	2	34.80	0	0.00	35.30	2	7,157	0.03%
2021/10/20	39	34.05	17	35.50	35.30	22	7,123	0.31%
2021/10/19	1	33.25	21	33.22	33.00	-20	6,882	-0.29%
2021/10/18	1	31.50	0	0.00	32.20	1	6,882	0.01%
2021/10/15	0	0.00	4	31.79	31.85	-4	7,015	-0.06%
2021/10/14	0	0.00	2	30.30	30.85	-2	7,241	-0.03%
2021/10/13	22	30.00	0	0.00	29.90	22	7,365	0.30%
2021/10/12	1	30.60	0	0.00	30.75	1	7,493	0.01%
2021/10/08	3	32.35	1	32.25	31.30	2	7,645	0.03%
2021/10/07	0	0.00	0	31.50	31.65	0	7,809	0.00%
2021/10/06	1	30.30	3	30.83	30.55	-2	8,574	-0.02%
2021/10/04	2	30.48	0	0.00	29.00	2	9,871	0.02%
2021/10/01	8	30.83	0	0.00	30.45	8	10,423	0.08%
2021/09/29	0	0.00	1	31.95	31.30	-1	11,934	-0.01%
2021/09/28	0	0.00	1	33.55	32.35	-1	12,399	-0.01%
2021/09/27	1	33.70	1	33.35	33.25	0	12,598	0.00%
2021/09/24	0	0.00	2	32.70	32.70	-2	12,832	-0.02%
2021/09/22	3	31.02	0	0.00	31.50	3	13,700	0.02%
2021/09/16	0	0.00	3	33.20	32.65	-3	15,957	-0.02%
2021/09/15	1	32.25	1	32.55	32.60	0	16,277	0.00%
2021/09/10	1	32.70	0	0.00	32.85	1	16,909	0.01%
2021/09/09	1	32.55	0	0.00	33.00	1	17,150	0.01%
2021/09/08	1	32.15	0	0.00	32.05	1	17,334	0.01%
2021/09/07	2	32.70	0	0.00	33.45	2	17,836	0.01%
2021/09/06	3	33.85	1	34.55	33.45	2	18,298	0.01%
2021/09/03	0	0.00	1	34.95	34.90	-1	18,328	-0.01%
2021/09/02	13	34.55	2	35.78	34.45	11	18,386	0.06%
2021/08/30	0	0.00	1	36.25	35.90	-1	18,637	-0.01%
2021/08/27	41	36.45	3	36.17	35.65	38	18,817	0.20%
2021/08/26	37	36.16	42	36.56	36.85	-5	19,040	-0.03%
2021/08/25	0	0.00	43	35.26	36.10	-43	19,122	-0.22%
2021/08/24	31	34.63	0	0.00	34.25	31	19,301	0.16%
2021/08/23	12	34.65	10	34.76	34.90	2	19,627	0.01%
2021/08/20	21	33.02	20	33.31	34.05	1	19,925	0.01%
2021/08/19	1	33.75	2	33.63	32.50	-1	20,009	0.00%
2021/08/18	22	32.82	15	31.61	34.45	7	20,301	0.03%
2021/08/17	9	33.13	4	34.45	31.80	5	20,427	0.02%
2021/08/16	13	34.30	2	35.80	34.10	11	20,432	0.05%
2021/08/13	1	35.80	11	37.74	35.80	-10	20,452	-0.05%
2021/08/12	26	38.67	21	38.20	38.25	5	20,523	0.02%
2021/08/11	10	38.95	18	38.38	38.95	-8	20,594	-0.04%
2021/08/10	12	37.62	15	38.10	37.65	-3	20,667	-0.01%
2021/08/09	4	37.56	6	37.98	37.05	-2	20,854	-0.01%
2021/08/06	4	38.35	2	37.63	37.60	2	21,081	0.01%
2021/08/05	2	36.75	3	36.75	36.60	-1	21,273	0.00%
2021/08/02	10	37.60	2	37.60	38.00	8	22,273	0.04%
2021/07/30	2	37.85	0	0.00	37.90	2	22,477	0.01%
2021/07/29	0	0.00	2	38.10	38.40	-2	22,689	-0.01%
2021/07/28	6	37.38	0	0.00	38.10	6	22,900	0.03%
2021/07/27	5.5	39.91	1	40.55	39.65	4.5	23,195	0.02%
2021/07/26	4	41.25	6	41.84	41.60	-2	23,492	-0.01%
2021/07/23	0	0.00	3	39.80	40.05	-3	24,314	-0.01%
2021/07/22	1	39.75	5	39.10	38.90	-4	24,927	-0.02%
2021/07/21	1	38.70	2	39.35	37.75	-1	25,844	0.00%
2021/07/20	7	38.02	2	38.45	37.75	5	25,772	0.02%
2021/07/19	1	40.10	1	39.80	39.80	0	25,664	0.00%
2021/07/16	0	0.00	1	41.70	40.50	-1	25,559	0.00%
2021/07/15	2	40.93	0	0.00	40.90	2	25,443	0.01%
2021/07/14	5	40.78	5	40.87	40.45	0	25,327	0.00%
2021/07/13	18.5	43.25	22	43.25	41.35	-3.5	25,095	-0.01%
2021/07/12	39	42.82	53	42.92	43.15	-14	24,316	-0.06%
2021/07/09	2,929	43.31	2,918	43.03	41.20	11	23,498	0.05%	大買/大賣/
2021/07/08	7	41.40	2.3	42.51	42.40	4.7	22,982	0.02%
2021/07/07	31	42.04	12	40.42	40.80	19	22,452	0.08%
2021/07/06	0	0.00	6	42.12	43.00	-6	21,586	-0.03%
2021/07/05	6	38.53	18	38.79	39.10	-12	21,259	-0.06%
2021/07/02	4	37.75	10	37.60	37.60	-6	21,926	-0.03%
2021/07/01	14	36.74	2	37.90	36.90	12	21,974	0.05%
2021/06/30	3	38.50	6	38.38	38.15	-3	21,976	-0.01%
2021/06/29	5	38.00	4	39.11	37.25	1	21,852	0.00%
2021/06/28	87	40.21	74	40.54	39.75	13	21,547	0.06%
2021/06/25	3	38.17	7	39.54	39.80	-4	20,099	-0.02%
2021/06/24	2	36.00	2	36.15	36.20	0	19,674	0.00%
2021/06/23	7	35.47	1	35.30	35.80	6	19,435	0.03%
2021/06/22	2	33.45	1	34.00	33.40	1	19,356	0.01%
2021/06/21	2	34.50	5	34.40	34.05	-3	19,369	-0.02%
2021/06/18	2	35.93	5	36.84	35.85	-3	19,561	-0.02%
2021/06/17	4	35.86	2	36.13	36.30	2	21,100	0.01%
2021/06/16	15	36.45	10	35.25	35.25	5	22,480	0.02%
2021/06/15	8	35.29	11.4	36.07	36.55	-3.4	23,594	-0.01%
2021/06/11	0.1	33.40	0	0.00	33.25	0.1	24,009	0.00%
2021/06/10	7.1	33.95	0	0.00	33.20	7.1	24,903	0.03%
2021/06/09	2.1	33.83	10	33.60	33.25	-7.9	25,010	-0.03%
2021/06/08	0	0.00	2	34.55	34.75	-2	24,966	-0.01%
2021/06/07	9.1	34.57	3	35.17	34.30	6.1	24,939	0.02%
2021/06/04	3	36.45	3	36.38	36.10	0	24,757	0.00%
2021/06/02	7	35.78	4	36.11	35.40	3	24,417	0.01%
2021/06/01	12	36.61	12	36.36	36.70	0	24,292	0.00%
2021/05/31	9	35.89	6	36.79	36.40	3	24,079	0.01%
2021/05/28	8	32.22	24	33.31	33.80	-16	24,205	-0.07%
2021/05/27	16	31.00	1	31.30	30.75	15	24,751	0.06%
2021/05/26	12	30.57	15	30.19	30.40	-3	24,713	-0.01%
2021/05/25	1	30.35	6	31.15	31.15	-5	24,380	-0.02%
2021/05/24	16	28.35	21	28.28	28.35	-5	24,247	-0.02%
2021/05/21	13	27.72	35	27.62	27.90	-22	24,179	-0.09%
2021/05/20	7	27.56	7	27.43	26.65	0	24,303	0.00%
2021/05/19	25	27.69	1	27.65	27.65	24	24,174	0.10%
2021/05/18	12	27.82	2	27.63	28.15	10	24,050	0.04%
2021/05/17	2	25.98	0	0.00	25.60	2	23,768	0.01%
2021/05/14	14	29.98	70	29.89	28.40	-56	23,502	-0.24%
2021/05/13	58	30.38	7.3	29.91	29.85	50.7	23,224	0.22%
2021/05/12	9	30.91	12	30.73	30.40	-3	22,926	-0.01%
2021/05/11	2	32.85	1	32.40	32.10	1	22,378	0.00%
2021/05/10	4	36.40	16	35.34	35.30	-12	22,094	-0.05%
2021/05/07	12	35.05	2.2	35.56	36.95	9.8	21,966	0.04%
2021/05/06	10	34.61	20	34.33	34.30	-10	21,867	-0.05%
2021/05/05	5	36.53	9	36.54	34.45	-4	21,673	-0.02%
2021/05/04	8	36.08	30	37.83	36.10	-22	21,592	-0.10%
2021/05/03	13	40.26	10	39.72	38.70	3	21,235	0.01%
2021/04/29	8.5	44.67	68	44.04	42.95	-59.5	20,791	-0.29%
2021/04/28	15	43.09	19	44.34	45.10	-4	19,829	-0.02%
2021/04/27	24.3	41.96	11	41.56	41.00	13.3	19,229	0.07%
2021/04/26	2	39.90	2	39.90	39.90	0	18,422	0.00%
2021/04/23	1	35.65	3	35.93	36.30	-2	18,508	-0.01%
2021/04/22	2	34.60	0	0.00	33.00	2	18,616	0.01%
2021/04/21	0	0.00	0.5	33.50	34.40	-0.5	18,814	0.00%
2021/04/20	0.5	33.49	4	33.00	34.15	-3.5	18,976	-0.02%
2021/04/19	10.5	34.62	0	0.00	34.50	10.5	19,413	0.05%
2021/04/16	12.5	36.19	1	36.40	36.40	11.5	20,088	0.06%
2021/04/15	9	34.30	0	0.00	35.70	9	20,268	0.04%
2021/04/14	1	36.00	3	34.90	35.10	-2	20,395	-0.01%
2021/04/13	10	37.00	0	0.00	37.00	10	20,488	0.05%
2021/04/12	15	35.12	3	35.77	38.00	12	20,566	0.06%
2021/04/09	5	37.80	20	39.55	37.80	-15	20,758	-0.07%
2021/04/08	60	41.58	31.7	41.96	41.95	28.3	20,895	0.14%
2021/04/07	14	38.49	3.1	38.29	38.90	10.9	19,783	0.06%
2021/04/06	7	34.86	0.3	35.09	35.40	6.7	19,602	0.03%
2021/04/01	6	31.50	5.3	32.14	32.20	0.8	19,483	0.00%
2021/03/31	1	29.35	4	28.55	29.30	-3	19,341	-0.02%
2021/03/30	2	29.20	43.1	29.04	29.30	-41.1	19,307	-0.21%
2021/03/29	0	0.00	3	26.55	26.95	-3	19,141	-0.02%
2021/03/26	3	26.05	12	26.25	26.20	-9	19,240	-0.05%
2021/03/25	9	26.21	10	26.20	25.75	-1	19,364	-0.01%
2021/03/23	7	24.11	11	24.27	24.45	-4	20,830	-0.02%
2021/03/22	104	27.09	55	27.02	26.00	49	20,580	0.24%	大買/
2021/03/19	60	24.80	65.2	25.07	25.55	-5.2	19,048	-0.03%
2021/03/18	14	22.38	26.3	22.96	23.25	-12.3	17,938	-0.07%
2021/03/17	8	20.13	52	20.88	21.15	-44	16,444	-0.27%
2021/03/16	46	19.00	9.6	19.66	19.25	36.4	15,750	0.23%
2021/03/15	3.1	18.53	1	18.55	18.50	2.1	14,969	0.01%
2021/03/12	2	17.93	72	17.79	17.90	-70	15,063	-0.46%
2021/03/11	77	17.67	7	17.57	17.70	70	15,623	0.45%
2021/03/10	3	17.15	0	17.10	17.00	3	15,916	0.02%
2021/03/09	2	16.58	0	0.00	17.10	2	16,439	0.01%
2021/03/08	0	0.00	1	16.95	16.80	-1	17,152	-0.01%
2021/03/05	4	17.51	1	17.45	17.30	3	17,645	0.02%
2021/03/04	0	0.00	2	17.40	17.35	-2	17,670	-0.01%
2021/03/03	26	18.24	13	18.24	17.80	13	17,605	0.07%
2021/03/02	8	19.44	8	19.39	19.45	0	17,445	0.00%
2021/02/26	1	17.65	7	17.84	17.85	-6	16,612	-0.04%
2021/02/25	3	17.80	1	17.60	17.55	2	16,460	0.01%
2021/02/24	1	17.80	0	0.00	17.50	1	16,430	0.01%
2021/02/23	0	0.00	3	17.62	17.50	-3	16,298	-0.02%
2021/02/22	11	18.12	15	17.92	17.70	-4	16,355	-0.02%
2021/02/19	0.5	17.00	1	17.20	17.25	-0.5	16,104	0.00%
2021/02/17	0	0.00	1	16.05	16.60	-1	15,983	-0.01%
2021/02/05	2	15.93	2	16.03	15.80	0	15,950	0.00%
2021/02/04	1	16.15	1	16.05	16.10	0	16,037	0.00%
2021/02/01	1	16.25	0	0.00	16.20	1	16,069	0.01%
2021/01/29	3	17.08	1	17.30	16.50	2	16,124	0.01%
2021/01/28	2	16.63	0	0.00	17.05	2	16,239	0.01%
2021/01/27	0	0.00	3	16.62	16.65	-3	16,178	-0.02%
2021/01/26	7	16.72	4	16.58	16.25	3	16,403	0.02%
2021/01/25	1	15.75	2	16.10	15.95	-1	16,194	-0.01%
2021/01/22	3	15.90	22	16.08	15.95	-19	16,058	-0.12%
2021/01/21	27	16.06	42	16.77	15.90	-15	16,017	-0.09%
2021/01/20	35	16.94	72	17.18	16.40	-37	15,875	-0.23%
2021/01/19	74	17.32	88	17.44	17.55	-14	15,684	-0.09%
2021/01/18	84	17.27	0	0.00	17.20	84	15,497	0.54%
2021/01/15	14	17.83	95	17.98	17.80	-81	15,367	-0.53%
2021/01/14	99	17.83	4	18.09	18.25	95	15,141	0.63%
2021/01/13	3	17.58	4	17.80	17.45	-1	14,972	-0.01%
2021/01/12	22	17.87	8	17.86	17.10	14	14,844	0.09%
2021/01/11	61	17.14	45.2	17.26	18.25	15.8	14,511	0.11%
2021/01/07	11	16.68	3	16.47	16.70	8	14,733	0.05%
2021/01/06	4	16.30	1	16.45	16.00	3	14,688	0.02%
2021/01/05	1	16.80	9	16.78	16.55	-8	14,508	-0.06%
2021/01/04	26	16.86	25	17.01	16.95	1	14,338	0.01%
2020/12/31	5	16.62	2	16.38	16.30	3	13,928	0.02%
2020/12/29	1	16.35	0	0.00	16.15	1	13,589	0.01%
2020/12/25	0	0.00	2	16.48	16.50	-2	13,417	-0.01%
2020/12/24	0	0.00	6	16.56	16.30	-6	13,307	-0.05%
2020/12/23	1	15.90	7	15.95	15.85	-6	13,152	-0.05%
2020/12/22	2	16.23	1	16.25	15.70	1	13,100	0.01%
2020/12/21	2	16.63	2	16.82	16.55	0	12,998	0.00%
2020/12/18	32	17.20	26	17.04	16.70	6	13,098	0.05%
2020/12/17	45	17.07	53	16.72	17.35	-8	12,820	-0.06%
2020/12/16	1	16.15	0	0.00	15.80	1	12,522	0.01%
2020/12/15	5	16.23	4	16.05	15.80	1	12,475	0.01%
2020/12/14	36	16.02	14	16.14	16.20	22	12,329	0.18%
2020/12/11	1	15.05	17	15.16	15.30	-16	11,888	-0.13%
2020/12/10	10	15.66	4	15.84	15.45	6	11,707	0.05%
2020/12/09	6	15.51	1	15.95	15.35	5	11,550	0.04%
2020/12/08	4	15.99	14	15.73	15.80	-10	11,360	-0.09%
2020/12/07	14	15.39	41	15.90	16.00	-27	11,045	-0.24%
2020/12/04	6	15.36	24	15.29	15.50	-18	10,384	-0.17%
2020/12/03	3	15.32	23	15.33	15.15	-20	10,014	-0.20%
2020/12/02	14	14.57	13	14.65	14.60	1	9,500	0.01%
2020/12/01	33	13.64	21	13.79	14.20	12	8,759	0.14%
2020/11/30	1	12.70	21	12.66	12.95	-20	8,208	-0.24%
2020/11/27	0	0.00	4	12.38	12.60	-4	8,177	-0.05%
2020/11/26	17	12.49	17	12.54	12.35	0	8,290	0.00%
2020/11/25	1	12.05	1	12.10	12.00	0	7,863	0.00%
2020/11/24	1	12.00	21	11.95	11.90	-20	7,777	-0.26%
2020/11/23	2	11.90	1	11.90	11.90	1	7,737	0.01%
2020/11/20	20	11.85	2	11.90	11.85	18	7,713	0.23%
2020/11/19	1	12.00	3	11.83	11.95	-2	7,714	-0.03%
2020/11/18	1	11.60	0	0.00	11.50	1	7,661	0.01%
2020/11/17	3	11.53	4	11.65	11.70	-1	7,784	-0.01%
2020/11/16	0	0.00	2	11.38	11.35	-2	7,756	-0.03%
2020/11/13	2	11.28	7	11.35	11.40	-5	7,779	-0.06%
2020/11/12	5	11.54	10	11.60	11.40	-5	7,793	-0.06%
2020/11/11	2	11.75	52	11.73	12.00	-50	7,663	-0.65%
2020/11/10	8	11.96	6	11.98	11.60	2	7,638	0.03%
2020/11/09	2	12.23	1	12.10	11.95	1	7,582	0.01%
2020/11/06	11	12.35	0	0.00	12.15	11	7,633	0.14%
2020/11/05	51	12.51	15	12.61	12.40	36	7,524	0.48%
2020/11/04	1	12.15	2	12.03	12.15	-1	7,283	-0.01%
2020/11/03	4	12.28	1	12.25	12.05	3	7,167	0.04%
2020/11/02	1	11.60	0	0.00	11.80	1	6,852	0.01%
2020/10/29	1	11.55	7	11.57	11.90	-6	6,819	-0.09%
2020/10/28	2	11.83	0	0.00	11.55	2	6,764	0.03%
2020/10/27	2	11.93	2	11.93	11.85	0	6,709	0.00%
2020/10/26	13	12.13	0	0.00	11.95	13	6,669	0.19%
2020/10/23	1	12.05	1	12.05	12.00	0	6,583	0.00%
2020/10/22	1	11.85	0	0.00	11.95	1	6,535	0.02%
2020/10/21	30	12.20	0	0.00	12.05	30	6,496	0.46%
2020/10/20	10	12.05	0	0.00	12.20	10	6,428	0.16%
2020/10/19	12.2	11.95	3	11.85	12.25	9.2	6,340	0.15%
2020/10/16	11	12.45	11	12.21	11.50	0	6,182	0.00%
2020/10/15	4	12.21	4	12.35	12.40	0	5,884	0.00%
2020/10/14	0	0.00	3	10.95	11.30	-3	5,207	-0.06%
2020/10/13	1	10.35	1	10.40	10.40	0	5,081	0.00%
2020/10/12	1	10.40	1	10.45	10.40	0	5,080	0.00%
2020/10/08	2	10.48	1	10.55	10.45	1	5,104	0.02%
2020/10/06	4	10.33	0	0.00	10.40	4	5,482	0.07%
2020/10/05	0	0.00	2	10.25	10.40	-2	5,580	-0.04%
2020/09/30	1	10.05	0	0.00	10.05	1	5,524	0.02%
2020/09/29	0	0.00	4	10.04	10.05	-4	5,539	-0.07%
2020/09/28	1	9.87	1	10.25	10.20	0	5,547	0.00%
2020/09/25	1	10.05	2	10.00	9.73	-1	5,558	-0.02%
2020/09/24	22	9.98	0	0.00	9.90	22	5,572	0.39%
2020/09/23	8	11.07	9	10.86	10.50	-1	5,481	-0.02%
2020/09/22	46	11.96	12	11.85	11.50	34	5,275	0.64%
2020/09/21	1	11.75	107.4	12.00	12.00	-106.4	4,595	-2.32%	大賣/鉅額交易
2020/09/18	0	0.00	2	10.63	10.95	-2	4,053	-0.05%
2020/09/17	1	10.55	3	10.72	10.50	-2	3,951	-0.05%
2020/09/16	2	10.23	2	10.35	10.40	0	3,812	0.00%
2020/09/15	4	10.23	1	10.35	10.15	3	3,766	0.08%
2020/09/14	3	10.18	4	10.21	10.10	-1	3,746	-0.03%
2020/09/11	4	9.88	2	9.99	9.75	2	3,660	0.05%
2020/09/10	1	10.30	1	10.25	10.10	0	3,634	0.00%
2020/09/09	0	0.00	4	10.09	10.15	-4	3,622	-0.11%
2020/09/08	2	10.18	1	10.10	10.00	1	3,600	0.03%
2020/09/07	2	10.40	0	0.00	10.15	2	3,584	0.06%
2020/09/04	1	9.99	1	10.15	10.15	0	3,526	0.00%
2020/09/03	2	9.99	2	10.10	10.10	0	3,464	0.00%
2020/09/01	9	10.38	2	10.19	10.35	7	3,458	0.20%
2020/08/31	1	9.69	2	9.76	9.74	-1	3,241	-0.03%
2020/08/28	2	9.62	3	9.68	9.61	-1	3,232	-0.03%
2020/08/27	1	9.68	2	9.56	9.52	-1	3,220	-0.03%
2020/08/26	1	9.61	0	0.00	9.60	1	3,253	0.03%
2020/08/25	2	9.70	0	0.00	9.68	2	3,253	0.06%
2020/08/24	1	9.97	0	0.00	9.75	1	3,292	0.03%
2020/08/21	2	9.75	3	9.64	9.86	-1	3,349	-0.03%
2020/08/20	1	9.59	2	9.19	9.03	-1	3,197	-0.03%
2020/08/19	2	9.65	1	9.83	9.58	1	3,148	0.03%
2020/08/18	0	0.00	3	9.41	9.59	-3	3,095	-0.10%
2020/08/17	1	9.45	0	0.00	9.42	1	3,046	0.03%
2020/08/14	2	9.37	1	9.39	9.32	1	3,027	0.03%
2020/08/13	1	9.26	0	0.00	9.26	1	3,027	0.03%
2020/08/12	1	9.43	3	9.27	9.47	-2	2,993	-0.07%
2020/08/11	2	9.12	1	9.22	9.11	1	2,878	0.03%
2020/08/10	1	9.13	0	0.00	9.07	1	2,871	0.03%
2020/08/07	0	0.00	1	9.19	9.14	-1	2,864	-0.03%
2020/08/06	1	9.20	1	9.32	9.13	0	2,864	0.00%
2020/08/05	0	0.00	1	9.29	9.29	-1	2,857	-0.03%
2020/08/04	2	9.15	0	0.00	9.11	2	2,843	0.07%
2020/08/03	1	9.04	2	9.00	8.98	-1	2,838	-0.04%
2020/07/31	1	8.94	0	0.00	8.94	1	2,842	0.04%
2020/07/29	0	0.00	2	8.84	8.75	-2	2,840	-0.07%
2020/07/28	2	8.86	0	0.00	8.47	2	2,838	0.07%
2020/07/27	1	9.05	2	8.75	8.76	-1	2,827	-0.04%
2020/07/22	1	9.31	1	9.26	9.35	0	2,797	0.00%
2020/07/21	3,285	9.99	3,285	9.56	9.20	0	2,765	0.00%	大買/大賣/
2020/07/20	1	9.25	0	0.00	9.20	1	2,543	0.04%
2020/07/16	1	9.44	1	9.36	9.35	0	2,500	0.00%
2020/07/15	1	9.55	1	9.34	9.29	0	2,486	0.00%
2020/07/14	12	9.54	0	0.00	9.51	12	2,461	0.49%
2020/07/13	1	9.71	7	9.96	10.00	-6	2,334	-0.26%
2020/07/10	1	9.12	2	9.18	9.12	-1	2,047	-0.05%
2020/07/09	1	9.38	1	9.40	9.34	0	1,934	0.00%
2020/07/08	1	9.33	1	9.38	9.28	0	1,897	0.00%
2020/07/07	2	9.28	0	0.00	9.26	2	1,865	0.11%
2020/07/06	0	0.00	2	9.38	9.23	-2	1,816	-0.11%
2020/07/03	1	9.26	0	0.00	9.44	1	1,763	0.06%
2020/07/02	1	9.35	1	9.06	9.23	0	1,668	0.00%
2020/07/01	11	8.61	4	8.48	9.10	7	1,598	0.44%
2020/06/30	0	0.00	2	8.39	8.63	-2	1,448	-0.14%
2020/06/29	2	7.87	0	0.00	7.85	2	1,339	0.15%
2020/06/24	0	0.00	2	7.94	7.94	-2	1,326	-0.15%
2020/06/22	12	8.05	0	0.00	8.03	12	1,329	0.90%
2020/06/19	11	8.09	0	0.00	8.03	11	1,321	0.83%
2020/06/18	0	0.00	2	8.09	8.07	-2	1,322	-0.15%
2020/06/17	2	8.02	0	0.00	8.01	2	1,316	0.15%
2020/06/16	1	7.81	0	0.00	7.94	1	1,327	0.08%
2020/06/12	0	0.00	1	7.79	7.80	-1	1,365	-0.07%
2020/06/10	11	8.28	0	0.00	8.26	11	1,361	0.81%
2020/06/09	11	8.29	0	0.00	8.19	11	1,376	0.80%
2020/06/08	0	0.00	2	7.98	8.54	-2	1,319	-0.15%
2020/06/04	1	7.67	1	7.77	7.75	0	1,207	0.00%
2020/06/03	0	0.00	1	7.77	7.76	-1	1,200	-0.08%
2020/06/02	2	7.51	0	0.00	7.75	2	1,177	0.17%
2020/06/01	1	7.40	0	0.00	7.42	1	1,126	0.09%
2020/05/29	1	7.51	0	0.00	7.50	1	1,105	0.09%
2020/05/28	10	7.86	13	7.80	7.86	-3	1,033	-0.29%
2020/05/27	1	6.98	2	7.12	7.15	-1	877	-0.11%
2020/05/26	1	6.95	0	0.00	6.95	1	866	0.12%
2020/05/21	1	7.16	0	0.00	7.06	1	855	0.12%
2020/05/20	1	7.01	0	0.00	7.04	1	847	0.12%
2020/05/19	0	0.00	1	6.75	6.88	-1	831	-0.12%
2020/05/15	0	0.00	1	6.86	6.74	-1	817	-0.12%
2020/05/13	0	0.00	1	7.11	7.09	-1	804	-0.12%
2020/05/12	6	6.94	1	7.07	6.97	5	800	0.62%
2020/05/08	1	7.18	0	0.00	7.17	1	772	0.13%
2020/05/07	1	7.12	1	7.10	7.17	0	763	0.00%
2020/05/05	1	7.08	0	0.00	7.09	1	761	0.13%
2020/05/04	1	7.05	0	0.00	7.07	1	760	0.13%
2020/04/29	0	0.00	1	7.06	7.20	-1	743	-0.13%
2020/04/24	0	0.00	1	6.65	6.57	-1	736	-0.14%
2020/04/23	1	6.53	0	0.00	6.56	1	742	0.13%
2020/04/22	0	0.00	2	6.45	6.53	-2	747	-0.27%
2020/04/21	0	0.00	1	6.53	6.44	-1	792	-0.13%
2020/04/17	3	7.13	1	6.97	6.93	2	809	0.25%
2020/04/16	0	0.00	1	6.77	7.12	-1	792	-0.13%
2020/04/14	1	6.47	0	0.00	6.53	1	792	0.13%
2020/04/08	1	6.35	1	6.41	6.36	0	828	0.00%
2020/04/07	0	0.00	1	6.17	6.16	-1	829	-0.12%
2020/04/06	1	5.96	0	0.00	5.98	1	833	0.12%
2020/03/30	0	0.00	1	5.55	5.83	-1	866	-0.12%
2020/03/27	1	5.90	0	0.00	5.82	1	913	0.11%
2020/03/25	0	0.00	1	5.76	5.76	-1	1,015	-0.10%
2020/03/20	1	5.42	0	0.00	5.36	1	1,033	0.10%
2020/03/19	0	0.00	1	5.06	5.04	-1	1,011	-0.10%
2020/03/18	1	5.63	0	0.00	5.59	1	983	0.10%
2020/03/17	0	0.00	1	5.83	5.68	-1	985	-0.10%
2020/03/13	1	6.56	0	0.00	6.57	1	980	0.10%
2020/03/11	0	0.00	1	7.90	7.80	-1	963	-0.10%
2020/03/10	2	7.69	2	7.68	7.85	0	1,055	0.00%
2020/03/09	1	7.96	0	0.00	7.92	1	1,085	0.09%
2020/03/06	0	0.00	1	8.21	8.22	-1	1,079	-0.09%
2020/03/05	0	0.00	1	8.40	8.33	-1	1,091	-0.09%
2020/03/03	2	8.24	0	0.00	8.21	2	1,205	0.17%
2020/02/21	0	0.00	1	8.70	8.61	-1	1,287	-0.08%
2020/02/14	1	8.53	0	0.00	8.49	1	1,317	0.08%
2020/02/04	0	0.00	10	8.70	8.70	-10	1,314	-0.76%
2020/02/03	0	0.00	1	8.40	8.50	-1	1,311	-0.08%
2020/01/31	2	8.73	1	8.97	8.77	1	1,299	0.08%
2020/01/30	0	0.00	1	9.31	8.83	-1	1,283	-0.08%
2020/01/20	1	9.71	0	0.00	9.74	1	1,265	0.08%
2020/01/17	1	9.73	0	0.00	9.73	1	1,266	0.08%
2020/01/10	0	0.00	1	9.52	9.52	-1	1,179	-0.08%
2020/01/09	1	9.62	0	0.00	9.62	1	1,177	0.08%
2019/12/23	1	10.35	1	10.15	10.10	0	994	0.00%
2019/12/05	1	9.99	1	10.05	9.98	0	820	0.00%
2019/12/02	5	9.41	7	9.46	9.43	-2	685	-0.29%
2019/11/28	2	9.80	1	9.67	9.65	1	654	0.15%
2019/11/26	1	9.30	0	0.00	9.46	1	516	0.19%
2019/11/12	0	0.00	1	8.93	8.97	-1	493	-0.20%
2019/11/11	1	8.48	0	0.00	8.47	1	480	0.21%
2019/10/21	0	0.00	1	8.77	8.79	-1	523	-0.19%
2019/10/14	1	8.58	0	0.00	8.57	1	521	0.19%
2019/10/07	0	0.00	1.6	8.54	8.46	-1.6	527	-0.30%
2019/09/06	0	0.00	2	9.03	9.01	-2	505	-0.40%
2019/08/30	1	8.91	0	0.00	8.87	1	510	0.20%
2019/08/15	0	0.00	1	7.98	7.95	-1	473	-0.21%
2019/08/08	1	8.19	0	0.00	8.20	1	480	0.21%
2019/08/06	0.5	8.24	2	8.15	8.21	-1.6	494	-0.31%
2019/08/02	1	8.68	0	0.00	8.62	1	505	0.20%
2019/07/31	0	0.00	0	8.80	8.72	0	518	0.00%
2019/07/26	0	0.00	1	9.16	9.13	-1	508	-0.20%
2019/07/25	1	9.03	0	0.00	9.14	1	510	0.20%
2019/07/24	1	9.02	0	0.00	9.02	1	511	0.20%
2019/07/22	0	0.00	1	9.08	9.09	-1	524	-0.19%
2019/07/11	1	9.20	0	0.00	9.24	1	587	0.17%
2019/07/05	0	0.00	0	9.31	9.34	0	661	0.00%
2019/07/03	0	0.00	1	9.28	9.30	-1	678	-0.15%
2019/07/01	1	9.40	0	0.00	9.35	1	707	0.14%
2019/06/21	0	0.00	1	9.38	9.42	-1	746	-0.13%
2019/06/17	0	0.00	1	9.04	9.04	-1	795	-0.13%
2019/06/12	1	9.08	0	0.00	9.07	1	1,086	0.09%
2019/06/10	1	8.93	0	0.00	8.99	1	1,149	0.09%
2019/06/05	0	0.00	3	9.07	9.01	-3	1,345	-0.22%
2019/06/04	0	0.00	7	9.07	9.01	-7	1,413	-0.50%
2019/06/03	0	0.00	1	9.00	9.00	-1	1,439	-0.07%
2019/05/31	1	9.30	0	0.00	9.28	1	1,480	0.07%
2019/05/23	1	8.93	0	0.00	8.93	1	1,785	0.06%
2019/05/22	0	0.00	1	9.25	9.16	-1	1,791	-0.06%
2019/05/21	1	9.03	1	8.95	9.01	0	1,801	0.00%
2019/05/17	0	0.00	1	8.95	8.93	-1	1,863	-0.05%
2019/05/16	0	0.00	1	9.23	9.05	-1	1,859	-0.05%
2019/05/15	1	9.32	0	0.00	9.36	1	1,860	0.05%
2019/05/14	0	0.00	1	9.00	9.24	-1	1,864	-0.05%
2019/05/10	1	9.91	0	0.00	9.75	1	1,852	0.05%
2019/05/08	1	10.05	0	0.00	10.10	1	1,834	0.05%
2019/05/07	1	10.15	0	0.00	10.15	1	1,835	0.05%
2019/05/06	0	0.00	1	10.25	10.05	-1	1,866	-0.05%
2019/05/02	1	10.25	0	0.00	10.25	1	1,870	0.05%
2019/04/23	0	0.00	1	10.65	10.60	-1	1,874	-0.05%
2019/04/18	1	10.95	0	0.00	10.55	1	1,948	0.05%
2019/04/17	0	0.00	3	10.95	10.90	-3	1,936	-0.15%
2019/04/16	20	10.85	0	0.00	11.05	20	1,916	1.04%
2019/04/11	1	10.70	0	0.00	10.70	1	1,867	0.05%
2019/04/10	0	0.00	2	10.63	10.70	-2	1,860	-0.11%
2019/04/08	1	10.65	0	0.00	10.60	1	1,860	0.05%
2019/04/01	1	10.35	1	10.35	10.35	0	1,846	0.00%
2019/03/29	1	10.45	0	0.00	10.45	1	1,864	0.05%
2019/03/28	0	0.00	10	10.40	10.35	-10	1,871	-0.53%
2019/03/26	2	10.58	0	0.00	10.55	2	1,882	0.11%
2019/03/22	2	10.95	2	10.75	10.75	0	2,028	0.00%
2019/03/20	5	10.80	0	0.00	10.85	5	2,014	0.25%
2019/03/18	10	10.95	1	10.85	10.90	9	2,071	0.43%
2019/03/15	6	11.00	0	0.00	11.05	6	2,071	0.29%
2019/03/13	1	11.80	0	0.00	11.60	1	1,866	0.05%
2019/03/12	0	0.00	5	12.45	11.80	-5	1,863	-0.27%
2019/03/11	0	0.00	1	11.75	11.85	-1	1,734	-0.06%
2019/03/08	0	0.00	1	11.65	12.00	-1	1,706	-0.06%
2019/03/05	1	11.35	6	11.52	11.30	-5	1,589	-0.31%
2019/03/04	1	11.45	4	11.26	11.25	-3	1,493	-0.20%
2019/02/27	1	10.60	2	10.70	10.60	-1	1,369	-0.07%
2019/02/26	0	0.00	2	10.68	10.65	-2	1,372	-0.15%
2019/02/25	0	0.00	41	10.95	10.85	-41	1,429	-2.87%
2019/02/20	1	10.55	0	0.00	10.55	1	1,373	0.07%
2019/02/19	18	10.45	18	10.60	10.40	0	1,377	0.00%
2019/02/18	1	10.65	0	0.00	10.55	1	1,369	0.07%
2019/02/14	0	0.00	1	10.35	10.35	-1	1,313	-0.08%
2019/02/13	0	0.00	1	10.25	10.25	-1	1,317	-0.08%
2019/02/11	1	10.10	0	0.00	10.05	1	1,299	0.08%
2019/01/25	0	0.00	1	10.20	10.30	-1	1,292	-0.08%
2019/01/23	1	10.15	0	0.00	10.10	1	1,262	0.08%
2019/01/22	4	10.15	0	0.00	10.15	4	1,267	0.32%
2019/01/15	40	10.38	0	0.00	10.25	40	1,282	3.12%
2019/01/11	1	10.65	1	10.80	10.40	0	1,273	0.00%
2019/01/10	0	0.00	1	10.50	10.50	-1	1,197	-0.08%
2019/01/09	1	10.35	0	0.00	10.30	1	1,191	0.08%
2019/01/07	1	10.25	2	10.28	10.25	-1	1,197	-0.08%
2019/01/04	1	10.05	0	0.00	10.10	1	1,227	0.08%
2019/01/02	1	10.35	2	10.60	10.30	-1	1,269	-0.08%
2018/12/28	0	0.00	5	10.51	10.65	-5	1,260	-0.40%
2018/12/27	1	10.35	0	0.00	10.20	1	1,269	0.08%
2018/12/25	1	10.25	0	0.00	10.25	1	1,275	0.08%
2018/12/24	0	0.00	1	10.85	10.55	-1	1,267	-0.08%
2018/12/22	0	0.00	2	10.43	10.75	-2	1,263	-0.16%
2018/12/21	2	10.05	5	10.00	10.15	-3	1,233	-0.24%
2018/12/20	4	10.33	2	10.15	10.15	2	1,220	0.16%
2018/12/18	2	10.60	0	0.00	10.45	2	1,195	0.17%
2018/12/17	21	11.26	37	11.02	11.10	-16	1,163	-1.38%
2018/12/11	20	10.70	0	0.00	10.60	20	988	2.02%
2018/12/10	0	0.00	1	10.05	10.40	-1	934	-0.11%
2018/12/07	1	10.30	0	0.00	10.25	1	890	0.11%
2018/12/05	0	0.00	30	10.80	11.05	-30	858	-3.49%
2018/12/04	30	10.13	1	10.30	10.20	29	845	3.43%
2018/11/29	1	9.80	0	0.00	9.81	1	848	0.12%
2018/11/28	1	9.89	11	9.89	9.88	-10	843	-1.19%
2018/11/27	0	0.00	10	9.88	9.79	-10	848	-1.18%
2018/11/22	3	9.52	1	9.71	9.58	2	836	0.24%
2018/11/20	0	0.00	1	9.21	9.17	-1	788	-0.13%
2018/11/19	1	9.02	0	0.00	9.11	1	808	0.12%
2018/11/14	0	0.00	1	8.38	8.44	-1	873	-0.11%
2018/11/13	1	8.30	0	0.00	8.33	1	889	0.11%
2018/11/09	0	0.00	2	8.56	8.51	-2	917	-0.22%
2018/11/08	2	8.65	0	0.00	8.60	2	940	0.21%
2018/11/06	0	0.00	1	8.48	8.33	-1	974	-0.10%
2018/11/05	1	8.40	1	8.50	8.43	0	1,002	0.00%
2018/11/01	0	0.00	1	8.50	8.43	-1	1,051	-0.10%
2018/10/31	1	8.18	0	0.00	8.22	1	1,041	0.10%
2018/10/30	1	8.09	1	8.01	8.05	0	1,041	0.00%
2018/10/26	0	0.00	1	7.90	7.85	-1	1,032	-0.10%
2018/10/25	1	7.77	0	0.00	7.77	1	1,033	0.10%
2018/10/18	0	0.00	1	8.68	8.67	-1	1,015	-0.10%
2018/10/17	0	0.00	1	8.75	8.69	-1	1,019	-0.10%
2018/10/15	1	8.53	0	0.00	8.46	1	1,035	0.10%
2018/10/12	1	8.49	1	8.25	8.51	0	1,034	0.00%
2018/10/11	2	8.64	0	0.00	8.64	2	1,004	0.20%
2018/10/09	1	9.83	0	0.00	9.60	1	972	0.10%
2018/10/04	1	10.20	2	10.30	10.20	-1	941	-0.11%
2018/10/01	20	10.40	0	0.00	10.50	20	942	2.12%
2018/09/27	1	10.50	0	0.00	10.35	1	954	0.10%
2018/09/26	1	10.35	0	0.00	10.35	1	959	0.10%
2018/09/20	0	0.00	1	10.35	10.25	-1	974	-0.10%
2018/09/18	1	10.35	1	10.45	10.35	0	978	0.00%
2018/09/17	2	10.53	2	10.50	10.50	0	992	0.00%
2018/09/14	5	10.60	2	10.53	10.60	3	1,057	0.28%
2018/09/13	3	10.47	2	10.48	10.45	1	1,054	0.09%
2018/09/12	1	10.35	2	10.43	10.35	-1	1,055	-0.09%
2018/09/11	1	10.35	0	0.00	10.40	1	1,070	0.09%
2018/09/10	1	10.10	1	10.40	10.10	0	1,114	0.00%
2018/09/07	1	10.35	1	10.65	10.35	0	1,112	0.00%
2018/09/06	0	0.00	3	10.72	10.75	-3	1,110	-0.27%
2018/09/05	1	10.75	0	0.00	10.70	1	1,182	0.08%
2018/09/04	1	11.10	1	11.20	11.05	0	1,180	0.00%
2018/09/03	2	11.15	2	11.35	11.15	0	1,260	0.00%
2018/08/31	1	11.30	1	11.20	11.30	0	1,316	0.00%
2018/08/30	2	11.20	2	11.30	11.20	0	1,507	0.00%
2018/08/29	3	11.25	4	11.26	11.25	-1	1,523	-0.07%
2018/08/28	5	11.21	3	11.28	11.20	2	1,526	0.13%
2018/08/27	9	11.21	4	11.48	11.20	5	1,549	0.32%
2018/08/24	5	11.49	5	11.67	11.50	0	1,574	0.00%
2018/08/23	4	11.65	12	11.54	11.70	-8	1,561	-0.51%
2018/08/22	6	11.30	5	11.40	11.30	1	1,510	0.07%
2018/08/21	5	11.40	10	11.38	11.40	-5	1,502	-0.33%
2018/08/20	4	11.30	38	11.41	11.30	-34	1,537	-2.21%
2018/08/17	9	11.19	37	11.42	11.15	-28	1,529	-1.83%
2018/08/16	5	11.20	4	11.03	11.20	1	1,503	0.07%
2018/08/15	0	0.00	5	10.70	11.05	-5	1,490	-0.34%
2018/08/14	4	10.65	4	10.64	10.65	0	1,472	0.00%
2018/08/13	3	10.65	1	11.15	10.50	2	1,501	0.13%
2018/08/10	2	11.08	4	11.36	11.10	-2	1,486	-0.13%
2018/08/09	2	11.08	1	11.10	11.30	1	1,473	0.07%
2018/08/02	1	10.75	1	10.85	10.75	0	1,549	0.00%
2018/08/01	0	0.00	1	10.85	10.80	-1	1,548	-0.06%
2018/07/31	1	10.70	0	0.00	10.60	1	1,547	0.06%
2018/07/30	0	0.00	2	10.75	10.65	-2	1,546	-0.13%
2018/07/26	2	10.65	0	0.00	10.65	2	1,549	0.13%
2018/07/23	1	10.70	2	10.73	10.65	-1	1,576	-0.06%
2018/07/20	2	10.90	2	10.98	10.90	0	1,578	0.00%
2018/07/18	11	10.50	1	10.55	10.60	10	1,580	0.63%
2018/07/13	1	10.60	0	0.00	10.70	1	1,588	0.06%
2018/07/10	0	0.00	1	10.40	10.45	-1	1,629	-0.06%
2018/07/05	1	10.20	1	10.45	10.20	0	1,703	0.00%
2018/07/03	1	11.20	0	0.00	10.70	1	1,726	0.06%
2018/06/29	0	0.00	1	11.30	11.15	-1	1,752	-0.06%
2018/06/28	1	11.10	0	0.00	11.05	1	1,750	0.06%
2018/06/27	0	0.00	1	11.35	11.15	-1	1,746	-0.06%
2018/06/26	1	11.20	0	0.00	11.20	1	1,747	0.06%
2018/06/25	0	0.00	1	11.50	11.50	-1	1,741	-0.06%
2018/06/22	1	11.00	0	0.00	11.00	1	1,694	0.06%
2018/06/21	0	0.00	1	11.05	11.05	-1	1,707	-0.06%
2018/06/20	1	11.25	0	0.00	11.00	1	1,721	0.06%
2018/06/19	0	0.00	3	11.43	11.20	-3	1,721	-0.17%
2018/06/14	31	11.55	0	0.00	11.50	31	1,695	1.83%
2018/06/12	1	11.55	0	0.00	11.55	1	1,636	0.06%
2018/06/11	16	11.53	44	11.55	11.45	-28	1,621	-1.73%
2018/06/08	0	0.00	2	11.45	11.45	-2	1,541	-0.13%
2018/06/07	71	11.49	67	11.20	11.75	4	1,481	0.27%
2018/06/06	1	10.75	0	0.00	10.70	1	1,304	0.08%
2018/06/04	0	0.00	2	10.58	10.55	-2	1,357	-0.15%
2018/06/01	1	10.30	0	0.00	10.60	1	1,363	0.07%
2018/05/30	0	0.00	1	10.05	10.05	-1	1,328	-0.08%
2018/05/28	2	10.15	0	0.00	10.20	2	1,324	0.15%
2018/05/23	0	0.00	1	10.00	9.93	-1	1,399	-0.07%
2018/05/21	30	10.15	2	10.08	10.15	28	1,408	1.99%
2018/05/18	2	10.10	0	0.00	10.05	2	1,400	0.14%
2018/05/17	1	9.82	2	9.92	9.92	-1	1,404	-0.07%
2018/05/16	0	0.00	2	9.82	9.60	-2	1,411	-0.14%
2018/05/15	1	10.20	0	0.00	10.10	1	1,384	0.07%
2018/05/14	11	10.37	1	10.40	10.10	10	1,446	0.69%
2018/05/11	0	0.00	1	10.75	10.75	-1	1,416	-0.07%
2018/05/10	1	10.95	0	0.00	10.90	1	1,416	0.07%
2018/05/08	0	0.00	1	10.85	10.85	-1	1,411	-0.07%
2018/05/07	2	10.83	0	0.00	10.70	2	1,440	0.14%
2018/05/04	1	10.80	0	0.00	10.70	1	1,455	0.07%
2018/05/02	0	0.00	2	10.75	10.80	-2	1,471	-0.14%
2018/04/30	1	10.80	0	0.00	10.85	1	1,481	0.07%
2018/04/27	1	10.65	0	0.00	10.65	1	1,468	0.07%
2018/04/26	2	10.65	3	10.90	10.60	-1	1,500	-0.07%
2018/04/25	1	10.70	1	10.85	11.00	0	1,522	0.00%
2018/04/24	1	10.85	1	10.70	10.70	0	1,547	0.00%
2018/04/23	1	11.40	0	0.00	11.10	1	1,545	0.06%
2018/04/19	10	11.40	0	0.00	11.40	10	1,561	0.64%
2018/04/18	2	11.40	0	0.00	11.40	2	1,607	0.12%
2018/04/17	0	0.00	1	11.45	11.30	-1	1,626	-0.06%
2018/04/16	1	11.60	0	0.00	11.60	1	1,633	0.06%
2018/04/12	1	12.10	3	12.23	12.00	-2	1,740	-0.11%
2018/04/11	2	12.28	0	0.00	12.20	2	1,777	0.11%
2018/04/10	0	0.00	2	12.05	12.00	-2	1,840	-0.11%
2018/04/09	0	0.00	1	11.95	12.00	-1	1,872	-0.05%
2018/04/02	0	0.00	1	12.15	11.85	-1	1,932	-0.05%
2018/03/30	1	11.75	0	0.00	11.70	1	1,977	0.05%
2018/03/28	0	0.00	1	11.80	11.70	-1	2,117	-0.05%
2018/03/27	1	11.90	0	0.00	11.90	1	2,196	0.05%
2018/03/26	1	11.80	0	0.00	11.75	1	2,578	0.04%
2018/03/23	40	11.56	1	11.55	11.65	39	2,675	1.46%
2018/03/22	0	0.00	10	11.85	11.85	-10	2,722	-0.37%
2018/03/21	2	12.30	30	12.05	12.00	-28	2,885	-0.97%
2018/03/20	1	12.20	0	0.00	12.20	1	2,933	0.03%
2018/03/16	0	0.00	1	12.80	12.70	-1	3,272	-0.03%
2018/03/15	1	12.85	0	0.00	12.85	1	3,273	0.03%
2018/03/14	0	0.00	1	12.75	12.80	-1	3,301	-0.03%
2018/03/13	1	12.80	0	0.00	12.75	1	3,328	0.03%
2018/03/12	0	0.00	2	12.80	12.70	-2	3,344	-0.06%
2018/03/09	1	13.20	0	0.00	12.90	1	3,342	0.03%
2018/03/08	10	13.10	0	0.00	13.10	10	3,355	0.30%
2018/03/07	1	12.80	1	12.85	12.75	0	3,312	0.00%
2018/02/27	20	13.00	0	0.00	12.90	20	3,731	0.54%
2018/02/23	0	0.00	1	12.85	12.80	-1	3,688	-0.03%
2018/02/22	1	12.35	0	0.00	12.45	1	3,667	0.03%
2018/02/08	0	0.00	1	12.05	12.05	-1	3,688	-0.03%
2018/02/07	2	12.15	1	12.00	12.00	1	3,672	0.03%
2018/02/06	0	0.00	3	12.27	11.85	-3	3,663	-0.08%
2018/02/05	1	12.95	0	0.00	13.00	1	3,609	0.03%
2018/02/02	1	13.30	0	0.00	13.30	1	3,622	0.03%
2018/02/01	0	0.00	8	13.35	13.15	-8	3,670	-0.22%
2018/01/31	1	13.15	0	0.00	13.30	1	3,775	0.03%
2018/01/30	1	13.30	0	0.00	13.20	1	3,786	0.03%
2018/01/29	0	0.00	1	13.10	13.05	-1	3,769	-0.03%
2018/01/26	0	0.00	1	13.15	13.15	-1	3,800	-0.03%
2018/01/23	1	13.40	0	0.00	13.25	1	3,914	0.03%
2018/01/22	1	13.45	1	13.20	13.25	0	3,927	0.00%
2018/01/19	2	13.53	1	13.70	13.50	1	3,934	0.03%
2018/01/18	2	13.50	3	13.62	13.50	-1	3,936	-0.03%
2018/01/17	1	13.60	1	13.60	13.60	0	3,925	0.00%
2018/01/16	2	13.68	0	0.00	13.60	2	3,926	0.05%
2018/01/15	1	13.55	0	0.00	13.55	1	3,962	0.03%
2018/01/12	2	13.73	3	13.63	13.65	-1	3,959	-0.03%
2018/01/11	1	13.60	2	13.60	13.60	-1	3,957	-0.03%
2018/01/09	1	13.60	0	0.00	13.60	1	4,228	0.02%
2018/01/05	22	14.58	2	14.65	14.45	20	4,151	0.48%
2018/01/04	2	14.60	42	14.55	14.60	-40	4,111	-0.97%
2018/01/03	1	14.10	1	14.25	14.10	0	4,052	0.00%
2018/01/02	3	14.23	4	14.25	14.25	-1	4,014	-0.02%