飛宏 (2457)-元大-清水券商分點個股進出

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
37.70
漲跌
▲0.40
漲幅
+1.07%
成交量
972張
產業
上市電子零組件類股
735人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

飛宏 (2457)籌碼相關－元大-清水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水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
2024/12/13	1.1	39.42	12	38.78	38.35	-10.9	1,942	-0.56%
2024/12/12	0	0.00	0.2	40.23	39.50	-0.2	1,919	-0.01%
2024/12/11	0.4	40.26	1	39.60	39.65	-0.6	1,911	-0.03%
2024/12/10	5.1	41.00	5	40.30	40.30	0.1	1,892	0.00%
2024/12/06	1	43.10	1	42.35	42.25	0	1,836	0.00%
2024/12/05	35.1	44.51	1	43.90	43.75	34.1	1,779	1.92%
2024/12/04	0	0.00	7.5	42.26	43.10	-7.5	1,616	-0.47%
2024/11/28	1	40.80	0	0.00	40.90	1	1,590	0.06%
2024/11/27	0	0.00	20	42.30	41.80	-20	1,581	-1.26%
2024/11/22	1	43.05	2.8	42.90	42.30	-1.8	1,527	-0.11%
2024/11/21	2	42.15	1.4	42.29	42.55	0.6	1,505	0.04%
2024/11/20	1.4	41.61	1	41.80	42.00	0.4	1,463	0.03%
2024/11/19	1	42.40	2	42.33	41.70	-1	1,451	-0.07%
2024/11/18	1	41.35	0	0.00	40.30	1	1,380	0.07%
2024/11/15	2	40.03	1	40.10	41.65	1	1,367	0.07%
2024/11/14	1	40.45	2	41.00	40.00	-1	1,335	-0.07%
2024/11/13	1	41.25	1	41.50	41.10	0	1,325	0.00%
2024/11/12	1	41.10	0	0.00	41.40	1	1,328	0.08%
2024/11/11	0	0.00	1	41.55	41.45	-1	1,313	-0.08%
2024/11/08	1	41.20	0	0.00	40.40	1	1,309	0.08%
2024/11/07	1	40.30	0	0.00	41.10	1	1,306	0.08%
2024/11/01	0	0.00	1.5	37.86	38.25	-1.5	1,433	-0.10%
2024/10/21	0	0.00	4	38.48	38.45	-4	1,633	-0.24%
2024/10/16	0	0.00	1	38.65	38.65	-1	1,780	-0.06%
2024/10/09	1	39.50	0	0.00	39.25	1	1,849	0.05%
2024/10/08	10	40.15	0	0.00	40.40	10	1,880	0.53%
2024/10/01	6	42.20	0	0.00	42.30	6	2,017	0.30%
2024/09/30	7.1	41.43	0	0.00	40.85	7.1	2,009	0.35%
2024/09/26	9	41.38	0	0.00	41.15	9	2,052	0.44%
2024/09/24	3	39.85	2	39.58	39.75	1	2,021	0.05%
2024/09/23	0	0.00	5	40.20	40.20	-5	2,044	-0.24%
2024/09/20	0	0.00	1	39.70	39.55	-1	2,047	-0.05%
2024/09/18	1	39.00	0	0.00	38.60	1	2,089	0.05%
2024/09/11	1	37.70	0	0.00	37.35	1	2,194	0.05%
2024/09/09	2	36.30	1	36.95	37.60	1	2,227	0.04%
2024/09/06	1	37.00	0	0.00	37.05	1	2,273	0.04%
2024/08/30	0	0.00	0.1	40.45	40.05	-0.1	2,524	0.00%
2024/08/29	2	39.48	4	39.90	40.15	-2	2,605	-0.08%
2024/08/27	2	40.08	1	40.00	39.95	1	2,624	0.04%
2024/08/26	2	40.63	0	0.00	40.50	2	2,630	0.08%
2024/08/13	0	0.00	1	40.15	40.65	-1	2,765	-0.04%
2024/08/06	1	37.55	0	0.00	37.25	1	2,791	0.04%
2024/08/05	1	38.60	0.2	38.80	38.60	0.8	2,739	0.03%
2024/08/02	1	43.70	0	0.00	42.85	1	2,725	0.04%
2024/07/30	0	0.00	13	42.50	43.15	-13	2,684	-0.48%
2024/07/29	0	0.00	1	42.65	42.65	-1	2,687	-0.04%
2024/07/26	1	43.50	1	43.80	43.45	0	2,822	0.00%
2024/07/23	1	44.60	0	0.00	44.85	1	2,819	0.04%
2024/07/19	3	46.50	0	0.00	44.40	3	2,776	0.11%
2024/07/18	7	47.34	0	0.00	47.45	7	2,709	0.26%
2024/07/17	0	0.00	7	48.65	48.50	-7	2,690	-0.26%
2024/07/16	3	48.33	2	48.85	48.15	1	2,715	0.04%
2024/07/11	1	49.00	0	0.00	48.80	1	2,949	0.03%
2024/07/09	11	50.50	0	0.00	50.80	11	2,964	0.37%
2024/07/08	1	52.00	0	0.00	51.50	1	3,045	0.03%
2024/07/05	1.1	51.78	27.1	51.30	51.30	-26	3,042	-0.86%
2024/07/04	3	49.77	21	49.60	49.55	-18	2,981	-0.60%
2024/07/03	1	49.85	3	49.62	49.75	-2	2,982	-0.07%
2024/07/02	1	47.95	0	0.00	48.45	1	2,945	0.03%
2024/06/27	3	48.35	0	0.00	48.40	3	2,962	0.10%
2024/06/25	1.1	48.66	2	48.70	49.35	-0.9	2,962	-0.03%
2024/06/24	1	49.85	4	49.50	49.25	-3	2,961	-0.10%
2024/06/21	0	50.10	5	50.22	50.40	-5	2,974	-0.17%
2024/06/20	2.1	50.00	0	0.00	50.10	2.1	2,980	0.07%
2024/06/19	1	50.00	0	0.00	50.10	1	3,000	0.03%
2024/06/17	0	0.00	3	51.27	51.30	-3	3,018	-0.10%
2024/06/14	0	0.00	1	51.00	50.70	-1	3,022	-0.03%
2024/06/11	0.2	52.00	0	0.00	52.00	0.2	2,991	0.01%
2024/06/06	0	0.00	1	51.20	51.30	-1	3,000	-0.03%
2024/06/05	3	52.97	4	52.90	51.80	-1	2,983	-0.03%
2024/06/04	4	50.50	5	52.00	52.00	-1	2,931	-0.03%
2024/06/03	5	50.78	0	0.00	50.80	5	2,939	0.17%
2024/05/31	0.1	50.90	0	0.00	50.90	0.1	2,980	0.00%
2024/05/30	1	51.20	1	51.20	51.00	0	3,038	0.00%
2024/05/29	0	0.00	1	51.40	51.40	-1	3,185	-0.03%
2024/05/27	0	0.00	1	50.40	51.10	-1	3,272	-0.03%
2024/05/24	1	50.10	0	0.00	50.20	1	3,332	0.03%
2024/05/23	1	51.20	3	50.50	50.60	-2	3,409	-0.06%
2024/05/22	1	50.70	1	50.50	50.50	0	3,458	0.00%
2024/05/21	1	49.70	6	50.37	50.40	-5	3,522	-0.14%
2024/05/17	2	49.85	0	0.00	49.70	2	3,782	0.05%
2024/05/15	0	0.00	2.4	49.76	49.50	-2.4	4,296	-0.05%
2024/05/14	0	49.85	0	0.00	49.70	0	4,321	0.00%
2024/05/13	3.3	48.11	2	48.78	49.00	1.3	4,352	0.03%
2024/05/10	15	48.24	3	48.05	48.45	12	4,334	0.28%
2024/05/09	1	50.10	0	0.00	49.95	1	4,257	0.02%
2024/05/08	1	50.30	2	50.60	50.60	-1	4,236	-0.02%
2024/05/07	0	0.00	5	51.00	51.00	-5	4,257	-0.12%
2024/05/06	2	50.80	1	51.30	50.80	1	4,324	0.02%
2024/05/03	3	52.03	0	0.00	51.50	3	4,331	0.07%
2024/05/02	3	52.73	1	52.80	52.80	2	4,380	0.05%
2024/04/30	1.2	54.00	6	54.02	53.50	-4.8	4,415	-0.11%
2024/04/29	2	50.75	1	51.00	51.50	1	4,310	0.02%
2024/04/26	1.3	50.82	2.2	51.08	50.70	-0.9	4,314	-0.02%
2024/04/25	1.6	51.46	0	0.00	51.20	1.6	4,328	0.04%
2024/04/24	0	0.00	2	51.85	52.30	-2	4,349	-0.05%
2024/04/23	1	50.80	4	51.45	51.00	-3	4,409	-0.07%
2024/04/22	2	51.95	1	51.40	51.00	1	4,457	0.02%
2024/04/19	1	53.00	0	0.00	52.50	1	4,465	0.02%
2024/04/18	1	54.70	0	0.00	54.50	1	4,481	0.02%
2024/04/16	0	0.00	5	50.70	51.00	-5	4,349	-0.11%
2024/04/15	0	0.00	2	52.50	52.30	-2	4,370	-0.05%
2024/04/12	1	54.50	2	54.45	53.80	-1	4,423	-0.02%
2024/04/11	2	52.55	4	52.60	52.50	-2	4,364	-0.05%
2024/04/09	1	53.70	1	54.10	54.00	0	4,362	0.00%
2024/04/02	0.2	54.60	0	0.00	54.30	0.2	4,476	0.00%
2024/04/01	6	53.70	12	54.24	54.60	-6	4,509	-0.13%
2024/03/29	1.5	53.17	1	53.40	53.30	0.5	4,529	0.01%
2024/03/28	5	53.02	0	0.00	53.00	5	4,526	0.11%
2024/03/27	5	53.52	4	53.90	53.30	1	4,531	0.02%
2024/03/26	4	53.40	1	53.60	53.30	3	4,547	0.07%
2024/03/25	0	55.10	1	55.20	55.20	-1	4,531	-0.02%
2024/03/22	1.1	54.53	2	54.50	54.30	-0.9	4,573	-0.02%
2024/03/21	3	53.20	1	53.60	53.80	2	4,558	0.04%
2024/03/20	6.1	53.15	3	53.00	53.00	3.1	4,653	0.07%
2024/03/19	0.1	54.50	0	0.00	54.30	0.1	4,634	0.00%
2024/03/15	0	0.00	1	54.90	55.00	-1	4,699	-0.02%
2024/03/13	3	55.67	0	0.00	55.00	3	4,833	0.06%
2024/03/12	0	0.00	5	56.90	56.40	-5	4,881	-0.10%
2024/03/11	1	56.10	2	56.65	56.30	-1	4,964	-0.02%
2024/03/08	8	56.13	7	56.81	55.90	1	5,023	0.02%
2024/03/07	3	59.13	0	0.00	58.00	3	5,013	0.06%
2024/03/06	1	60.20	1	60.40	60.10	0	4,997	0.00%
2024/03/05	4	60.63	5	60.12	60.00	-1	5,096	-0.02%
2024/03/04	2	61.20	1	60.80	60.60	1	5,211	0.02%
2024/03/01	1	60.20	8	60.69	60.30	-7	5,228	-0.13%
2024/02/29	4	61.13	1	61.30	61.30	3	5,690	0.05%
2024/02/27	1	60.00	1	59.40	60.20	0	6,506	0.00%
2024/02/26	11	61.28	3	61.10	61.20	8	6,952	0.12%
2024/02/23	38.2	60.63	76	60.20	59.70	-37.8	6,907	-0.55%
2024/02/22	6	61.35	1	61.50	61.30	5	6,865	0.07%
2024/02/21	0	0.00	1	62.20	61.50	-1	6,858	-0.01%
2024/02/20	8	62.04	6	62.13	61.80	2	6,946	0.03%
2024/02/19	6.1	61.94	13	61.60	62.30	-7	6,809	-0.10%
2024/02/16	2	58.20	9	58.37	58.70	-7	6,414	-0.11%
2024/02/15	4.5	55.88	4	55.95	56.20	0.5	6,380	0.01%
2024/02/05	34	56.06	36	56.10	56.10	-2	6,399	-0.03%
2024/02/02	1	57.30	0	0.00	57.00	1	6,378	0.02%
2024/02/01	4	56.45	5	56.90	57.20	-1	6,381	-0.02%
2024/01/31	3	57.20	3	57.40	57.00	0	6,377	0.00%
2024/01/30	7	58.01	4	57.83	57.80	3	6,392	0.05%
2024/01/29	2	57.85	16	58.15	58.80	-14	6,439	-0.22%
2024/01/26	52.5	57.14	3	57.23	56.90	49.5	6,422	0.77%
2024/01/25	16	58.31	9	58.08	58.00	7	6,482	0.11%
2024/01/24	10	58.44	9	58.54	58.60	1	6,668	0.01%
2024/01/18	2.5	55.42	0	0.00	56.00	2.5	6,766	0.04%
2024/01/17	3.2	56.34	0	0.00	55.30	3.2	6,908	0.05%
2024/01/16	1	58.00	0	0.00	57.60	1	7,033	0.01%
2024/01/15	0	0.00	1	58.10	58.30	-1	7,136	-0.01%
2024/01/11	0	0.00	1	56.90	57.10	-1	7,181	-0.01%
2024/01/10	1	56.10	1	55.20	55.00	0	7,209	0.00%
2024/01/09	8.1	57.69	0	0.00	56.50	8.1	7,231	0.11%
2024/01/08	2	59.35	8	59.71	58.90	-6	7,202	-0.08%
2024/01/05	2	58.90	1	59.10	58.30	1	7,144	0.01%
2024/01/03	4	58.80	1	59.40	58.80	3	7,155	0.04%
2024/01/02	2	59.75	1	60.40	59.30	1	7,150	0.01%
2023/12/29	2	58.55	2.2	58.95	58.90	-0.2	7,180	0.00%
2023/12/28	0	0.00	0.2	58.95	59.00	-0.2	7,194	0.00%
2023/12/27	0.4	59.00	0	0.00	58.40	0.4	7,222	0.01%
2023/12/26	1	59.10	1	58.10	59.00	0	7,298	0.00%
2023/12/25	0	0.00	1	57.00	57.00	-1	7,276	-0.01%
2023/12/21	2	56.70	6	56.90	56.60	-4	7,287	-0.05%
2023/12/19	2.4	57.03	2	56.90	57.30	0.4	7,311	0.01%
2023/12/15	8	59.58	4.3	59.35	59.10	3.7	7,317	0.05%
2023/12/14	1	58.30	0	0.00	58.20	1	7,234	0.01%
2023/12/13	4	58.95	1.2	58.33	58.30	2.8	7,219	0.04%
2023/12/12	1	59.60	0	0.00	59.00	1	7,208	0.01%
2023/12/11	4.5	59.67	2	59.55	59.60	2.5	7,208	0.03%
2023/12/08	1	60.60	1	60.90	61.00	0	7,155	0.00%
2023/12/07	3	61.37	3	61.13	60.50	0	7,155	0.00%
2023/12/06	5	62.26	3	61.63	61.60	2	7,150	0.03%
2023/12/05	2.1	61.25	0	0.00	62.80	2.1	7,114	0.03%
2023/12/04	9	62.37	3	62.60	61.80	6	7,125	0.08%
2023/12/01	1	62.40	0	0.00	62.50	1	7,404	0.01%
2023/11/30	4.1	62.79	3	62.80	62.20	1.1	7,390	0.01%
2023/11/29	25	63.52	18	63.70	63.50	7	7,352	0.10%
2023/11/28	11	62.64	8	62.99	62.80	3	7,299	0.04%
2023/11/27	47	64.10	9	64.17	62.90	38	7,315	0.52%
2023/11/24	37	63.03	48	63.58	63.20	-11	6,905	-0.16%
2023/11/22	0	0.00	3	57.53	57.50	-3	5,689	-0.05%
2023/11/21	0	0.00	2	57.30	57.20	-2	5,725	-0.03%
2023/11/20	2	57.40	1	56.80	56.70	1	5,793	0.02%
2023/11/17	2.1	56.61	3	56.70	56.20	-0.9	5,768	-0.02%
2023/11/16	0	0.00	5	55.44	56.40	-5	5,691	-0.09%
2023/11/15	1	54.70	0	0.00	54.60	1	5,899	0.02%
2023/11/14	2	54.60	7	55.09	54.80	-5	6,212	-0.08%
2023/11/13	1	53.90	0	0.00	54.00	1	6,271	0.02%
2023/11/10	0.7	53.00	3	52.87	52.50	-2.3	6,380	-0.04%
2023/11/09	1	53.30	0.3	53.40	53.20	0.7	6,463	0.01%
2023/11/06	1	55.30	1	54.70	54.90	0	6,783	0.00%
2023/11/03	1	53.30	3	53.53	53.30	-2	6,757	-0.03%
2023/11/02	3	52.87	2	52.80	52.80	1	6,792	0.01%
2023/11/01	7	52.14	1.1	52.05	51.80	5.9	6,790	0.09%
2023/10/31	1.7	54.39	0	0.00	52.50	1.7	6,621	0.02%
2023/10/30	7	55.43	0	0.00	54.60	7	6,706	0.10%
2023/10/27	1	57.20	0	0.00	55.40	1	6,836	0.01%
2023/10/26	1	57.30	0	0.00	57.00	1	6,903	0.01%
2023/10/25	6	58.80	5	58.82	59.10	1	6,979	0.01%
2023/10/24	4.1	56.10	4	56.35	56.80	0.1	6,897	0.00%
2023/10/23	1	53.70	3.3	54.04	53.60	-2.3	6,906	-0.03%
2023/10/20	1	54.50	3	54.30	55.00	-2	6,885	-0.03%
2023/10/18	2.2	58.57	0	0.00	57.70	2.2	7,065	0.03%
2023/10/17	0	0.00	1	60.40	60.60	-1	7,114	-0.01%
2023/10/16	4	59.75	0	0.00	58.70	4	7,238	0.06%
2023/10/13	4	61.95	2	62.50	61.50	2	7,546	0.03%
2023/10/12	0	0.00	0.1	62.10	62.50	-0.1	8,089	0.00%
2023/10/11	0	0.00	1	61.70	61.70	-1	8,216	-0.01%
2023/10/06	4	61.70	4	61.90	61.60	0	8,402	0.00%
2023/10/05	7	62.60	18	63.64	61.80	-11	8,712	-0.13%
2023/10/04	0	0.00	3	60.60	60.80	-3	9,087	-0.03%
2023/10/03	0	0.00	0.1	62.00	62.00	-0.1	9,280	0.00%
2023/10/02	2	63.00	1	63.20	63.00	1	9,528	0.01%
2023/09/28	2	59.00	0	0.00	58.90	2	9,613	0.02%
2023/09/26	0	0.00	8	59.39	58.50	-8	10,168	-0.08%
2023/09/25	2.3	59.07	1	59.00	58.80	1.3	10,308	0.01%
2023/09/22	1	59.80	0	0.00	59.70	1	10,443	0.01%
2023/09/20	2	61.20	0	0.00	60.90	2	10,594	0.02%
2023/09/19	2	61.65	0	0.00	61.30	2	10,873	0.02%
2023/09/18	11.1	62.43	7	63.11	62.50	4.1	11,060	0.04%
2023/09/15	8	62.80	3	63.33	63.60	5	11,386	0.04%
2023/09/14	4	62.83	1	62.90	62.70	3	11,551	0.03%
2023/09/13	2	62.75	0	0.00	62.10	2	11,775	0.02%
2023/09/12	3	62.20	5	62.70	62.00	-2	12,067	-0.02%
2023/09/11	6.1	64.26	3	64.03	63.40	3.1	12,282	0.02%
2023/09/08	1	66.90	1	66.60	66.00	0	12,596	0.00%
2023/09/07	5	68.44	5	68.78	68.00	0	13,011	0.00%
2023/09/06	5	67.00	2	66.05	67.80	3	13,275	0.02%
2023/09/05	0	0.00	8	69.90	70.70	-8	13,234	-0.06%
2023/09/04	10	69.35	1	70.02	69.10	9	13,658	0.07%
2023/09/01	0	73.00	1	73.10	71.10	-1	14,142	-0.01%
2023/08/31	4	72.75	8	72.21	73.00	-4	14,509	-0.03%
2023/08/30	5	71.48	9	71.48	71.00	-4	15,025	-0.03%
2023/08/29	3	70.53	3	70.60	71.50	0	16,015	0.00%
2023/08/28	1	70.00	1	69.20	70.00	0	17,175	0.00%
2023/08/24	2	69.60	3	69.60	69.00	-1	18,544	-0.01%
2023/08/23	2	68.30	0	0.00	68.60	2	18,973	0.01%
2023/08/22	7	68.94	7	68.53	68.50	0	19,242	0.00%
2023/08/21	30	70.02	26	69.42	68.70	4	19,614	0.02%
2023/08/18	0	0.00	10	69.70	69.80	-10	21,131	-0.05%
2023/08/16	14	65.75	12	64.65	66.20	2	21,193	0.01%
2023/08/15	5.1	64.03	10	64.29	64.60	-5	21,721	-0.02%
2023/08/14	6	61.58	3	61.90	62.10	3	22,208	0.01%
2023/08/11	5	63.18	3.1	63.76	63.50	2	22,801	0.01%
2023/08/10	4	62.00	0.1	62.00	61.60	4	23,117	0.02%
2023/08/09	1.2	63.63	1	63.50	63.50	0.2	23,717	0.00%
2023/08/08	6	63.97	1	63.90	64.40	5	24,317	0.02%
2023/08/07	2	64.85	1.7	64.94	65.20	0.3	24,618	0.00%
2023/08/04	2	65.60	1	65.80	65.40	1	25,312	0.00%
2023/08/02	4	66.95	4	65.20	65.30	0	25,743	0.00%
2023/08/01	1	66.00	2	67.00	66.50	-1	26,070	0.00%
2023/07/31	6	68.33	1.1	69.90	67.50	5	26,375	0.02%
2023/07/28	1.8	68.66	5	69.00	69.50	-3.2	26,653	-0.01%
2023/07/27	3	69.77	2	70.10	69.50	1	27,081	0.00%
2023/07/26	22	70.17	11	71.62	69.70	11	27,576	0.04%
2023/07/25	5	70.68	5	70.78	70.60	0	27,814	0.00%
2023/07/24	11.3	70.86	3	71.13	70.00	8.3	28,006	0.03%
2023/07/21	2	72.60	4	73.13	73.60	-2	28,207	-0.01%
2023/07/20	3	73.27	5	73.08	73.20	-2	29,256	-0.01%
2023/07/19	9.1	73.76	7	73.67	72.50	2.1	29,584	0.01%
2023/07/18	30	74.96	8	76.30	74.00	22	30,150	0.07%
2023/07/17	28.3	76.49	26	76.45	76.70	2.3	30,543	0.01%
2023/07/14	4.1	73.45	4	73.68	72.60	0.1	31,042	0.00%
2023/07/13	11.1	73.15	8	73.02	72.80	3	32,704	0.01%
2023/07/12	14.1	71.58	6	72.03	72.00	8.1	33,621	0.02%
2023/07/11	16.1	72.94	5.5	73.07	72.00	10.6	34,256	0.03%
2023/07/10	12.1	77.02	9	77.32	76.00	3.1	34,499	0.01%
2023/07/07	6.1	77.02	4	79.00	78.30	2.1	34,755	0.01%
2023/07/06	11.3	78.51	3	78.20	77.70	8.3	35,037	0.02%
2023/07/05	2	80.80	22	80.15	79.40	-20	35,753	-0.06%
2023/07/04	12	78.41	5	79.16	77.60	7	35,789	0.02%
2023/07/03	10	78.78	0	0.00	78.80	10	35,870	0.03%
2023/06/30	12	76.90	12	76.89	78.00	0	36,476	0.00%
2023/06/29	0	0.00	1.3	76.19	75.50	-1.3	36,628	0.00%
2023/06/28	11.1	76.03	8	75.91	75.30	3.1	36,905	0.01%
2023/06/27	16.1	76.90	22	76.84	75.60	-5.9	37,163	-0.02%
2023/06/26	7	80.13	3	79.93	79.30	4	37,281	0.01%
2023/06/21	11.1	80.92	12	81.03	81.80	-1	37,430	0.00%
2023/06/20	6	79.75	2	79.95	79.40	4	37,547	0.01%
2023/06/19	5	80.34	13	80.31	80.80	-8	38,426	-0.02%
2023/06/16	12	79.55	12	80.30	79.10	0	39,863	0.00%
2023/06/15	11	79.45	6	79.25	79.00	5	40,410	0.01%
2023/06/14	12	80.60	8.3	81.32	80.30	3.7	41,215	0.01%
2023/06/13	12	81.27	18	81.48	82.30	-6	41,842	-0.01%
2023/06/12	12.1	79.01	4.2	80.13	78.50	7.9	42,435	0.02%
2023/06/09	17.2	79.84	11	80.55	79.00	6.2	43,618	0.01%
2023/06/08	24.1	80.08	12	78.99	78.90	12.1	44,550	0.03%
2023/06/07	32.1	83.71	21	83.28	81.50	11.1	45,822	0.02%
2023/06/06	11	83.32	11	83.55	82.60	0	46,949	0.00%
2023/06/05	14	85.31	9.5	85.85	85.70	4.5	47,549	0.01%
2023/06/02	41.6	82.56	50.3	82.87	83.40	-8.6	47,681	-0.02%
2023/06/01	57	81.26	87	80.68	81.90	-30	47,138	-0.06%
2023/05/31	48.3	78.10	39	78.05	78.40	9.3	46,628	0.02%
2023/05/30	15	77.13	14	77.38	76.60	1	45,748	0.00%
2023/05/29	4	76.13	43	76.44	76.40	-39	45,395	-0.09%
2023/05/26	12.3	74.89	29	74.01	73.70	-16.7	45,058	-0.04%
2023/05/25	65	75.00	36	75.03	74.50	29	44,998	0.06%
2023/05/24	82	77.99	78	77.59	75.80	4	44,898	0.01%
2023/05/23	9	75.31	11	75.01	75.50	-2	44,540	0.00%
2023/05/19	17	74.37	3	77.28	73.20	14	44,786	0.03%
2023/05/18	12	76.02	24	76.00	75.80	-12	44,433	-0.03%
2023/05/17	68	75.87	69	74.60	74.10	-1	43,886	0.00%
2023/05/16	22	73.97	25.2	73.78	74.40	-3.2	43,212	-0.01%
2023/05/15	54	73.84	43.1	73.49	72.70	10.9	42,738	0.03%
2023/05/12	31.3	72.50	30	71.82	73.20	1.3	42,094	0.00%
2023/05/11	23.2	70.02	20	69.63	68.90	3.2	41,514	0.01%
2023/05/10	6	69.87	17	69.36	70.00	-11	41,156	-0.03%
2023/05/09	11	73.55	6	72.42	71.70	5	40,450	0.01%
2023/05/08	11	73.09	6	72.80	73.80	5	39,949	0.01%
2023/05/05	14.3	72.02	9	71.82	71.20	5.3	39,498	0.01%
2023/05/04	6	75.47	1	74.80	74.00	5	39,065	0.01%
2023/05/03	6	77.02	23	76.78	76.00	-17	38,702	-0.04%
2023/05/02	19	76.43	15	75.73	76.50	4	38,138	0.01%
2023/04/28	3	73.53	5	73.02	73.50	-2	37,572	-0.01%
2023/04/27	2	71.10	3	71.90	71.90	-1	37,132	0.00%
2023/04/26	2.1	71.71	11	71.50	71.90	-8.9	36,803	-0.02%
2023/04/25	28	72.39	10	73.53	72.70	18	36,370	0.05%
2023/04/24	4	72.78	1	73.60	73.30	3	35,247	0.01%
2023/04/21	13	73.67	16	73.45	72.50	-3	34,861	-0.01%
2023/04/20	37	75.75	28	74.93	74.60	9	34,112	0.03%
2023/04/19	30	78.46	21	78.13	77.80	9	33,376	0.03%
2023/04/18	54	77.65	42	77.27	76.40	12	32,320	0.04%
2023/04/17	18	72.27	38.5	73.71	75.90	-20.5	30,534	-0.07%
2023/04/14	37	69.24	29	69.70	69.00	8	29,403	0.03%
2023/04/13	34	66.04	38	66.56	67.30	-4	28,431	-0.01%
2023/04/12	8.1	66.63	5	67.48	66.30	3.1	27,694	0.01%
2023/04/11	17.1	66.75	6.3	66.80	66.30	10.9	27,252	0.04%
2023/04/10	18	66.54	29	66.60	66.60	-11	26,706	-0.04%
2023/04/07	11	62.78	24.4	62.86	62.50	-13.4	25,805	-0.05%
2023/04/06	12	61.23	1	60.30	61.60	11	25,429	0.04%
2023/03/31	42.3	62.77	48	62.44	60.30	-5.7	25,221	-0.02%
2023/03/30	5.1	60.67	6.3	60.50	60.80	-1.2	24,733	0.00%
2023/03/29	9	59.53	9	59.94	59.80	0	24,759	0.00%
2023/03/28	40	59.27	49	59.55	59.20	-9	25,009	-0.04%
2023/03/27	4.3	59.99	55.2	60.70	59.80	-51	24,753	-0.21%
2023/03/24	2	60.00	3	59.73	60.00	-1	24,383	0.00%
2023/03/23	71.1	59.03	48	59.31	59.50	23.1	24,068	0.10%
2023/03/22	84.4	60.92	41.2	59.43	59.00	43.2	23,610	0.18%
2023/03/21	47.1	62.77	57.1	61.94	61.10	-10	22,529	-0.04%
2023/03/20	13	59.25	14	59.49	59.50	-1	20,843	0.00%
2023/03/17	56	59.61	52	59.57	59.10	4	20,016	0.02%
2023/03/16	23	57.31	12	57.80	58.50	11	18,949	0.06%
2023/03/15	30	59.43	33	59.18	59.20	-3	18,059	-0.02%
2023/03/14	51	59.20	50	57.92	58.40	1	17,276	0.01%
2023/03/13	36	55.26	31	57.06	56.20	5	15,806	0.03%
2023/03/10	55.2	56.51	93	56.81	56.60	-37.9	14,616	-0.26%
2023/03/09	69	55.14	88	55.41	54.80	-19	13,026	-0.15%
2023/03/08	31	50.87	54.1	52.30	54.70	-23.1	11,630	-0.20%
2023/03/07	14	49.78	32	50.57	49.80	-18	10,742	-0.17%
2023/03/06	6	48.56	5	48.70	48.75	1	10,455	0.01%
2023/03/03	58	47.90	68	47.61	46.90	-10	10,502	-0.10%
2023/03/02	5	45.75	12	46.38	47.05	-7	10,050	-0.07%
2023/03/01	9	45.57	1	45.70	45.60	8	9,884	0.08%
2023/02/24	4	45.89	32	45.66	45.45	-28	9,774	-0.29%
2023/02/23	10	46.81	11	46.83	46.60	-1	9,572	-0.01%
2023/02/22	11	46.21	3	46.32	47.20	8	9,388	0.09%
2023/02/21	73	46.97	20	46.67	46.70	53	9,065	0.58%
2023/02/20	9	44.41	52	44.87	46.35	-43	7,673	-0.56%
2023/02/17	4	42.38	5	42.09	42.15	-1	7,037	-0.01%
2023/02/16	41	42.25	84	42.50	42.35	-43	6,955	-0.62%
2023/02/15	0	0.00	18	40.71	40.75	-18	6,725	-0.27%
2023/02/14	1	39.90	0	0.00	39.80	1	6,699	0.01%
2023/02/13	0	0.00	1	39.90	39.95	-1	6,721	-0.01%
2023/02/10	27	40.14	6	40.10	39.90	21	6,759	0.31%
2023/02/09	1	41.60	2	41.43	41.35	-1	6,706	-0.01%
2023/02/08	42	41.28	1	41.80	41.05	41	6,678	0.61%
2023/02/07	0	0.00	53	41.30	41.25	-53	6,645	-0.80%
2023/02/06	10	40.45	0.9	40.84	40.65	9.1	6,589	0.14%
2023/02/03	24	40.30	54	40.52	40.45	-30	6,578	-0.46%
2023/02/02	30	40.60	10	40.70	40.60	20	6,560	0.30%
2023/02/01	7.7	39.90	11	40.32	40.45	-3.3	6,540	-0.05%
2023/01/31	4.1	39.49	91	39.49	39.65	-86.9	6,526	-1.33%
2023/01/30	18	38.59	56.2	38.82	38.85	-38.2	6,526	-0.59%
2023/01/17	0	38.10	1.4	37.91	38.00	-1.4	6,521	-0.02%
2023/01/16	10.7	37.95	1	38.05	37.90	9.7	6,518	0.15%
2023/01/13	10	38.25	2.7	38.37	38.00	7.3	6,533	0.11%
2023/01/12	3.2	39.02	0	0.00	38.70	3.2	6,519	0.05%
2023/01/11	64.5	39.43	64.2	39.13	39.00	0.3	6,554	0.00%
2023/01/10	24.2	40.10	24	40.22	40.10	0.2	6,526	0.00%
2023/01/09	11	40.30	5	40.48	40.15	6	6,569	0.09%
2023/01/06	54	40.15	4	40.05	40.05	50	6,595	0.76%
2023/01/05	23	40.65	30	40.65	40.05	-7	6,654	-0.11%
2023/01/04	3	40.50	22	40.31	40.10	-19	6,663	-0.29%
2023/01/03	0	0.00	15	39.85	39.95	-15	6,679	-0.22%
2022/12/30	13	39.73	0	0.00	39.45	13	6,707	0.19%
2022/12/29	2	38.95	2	39.25	39.65	0	6,837	0.00%
2022/12/28	12	39.39	0	0.00	39.00	12	6,845	0.18%
2022/12/27	9	40.05	12	40.18	40.05	-3	6,843	-0.04%
2022/12/26	10	40.36	2	40.28	40.00	8	6,852	0.12%
2022/12/23	57	40.98	9	41.05	41.00	48	6,825	0.70%
2022/12/22	126	42.21	92	42.22	41.50	34	6,795	0.50%	大買/
2022/12/21	36	41.24	42	42.04	42.40	-6	6,585	-0.09%
2022/12/20	52	42.21	62	42.05	40.65	-10	6,274	-0.16%
2022/12/19	47	41.09	156	41.10	41.25	-109	5,759	-1.89%	大賣/鉅額交易
2022/12/16	61	39.27	50	39.43	39.40	11	5,685	0.19%
2022/12/15	66	40.44	39	40.64	40.50	27	5,680	0.48%
2022/12/12	25	40.00	0	0.00	39.95	25	6,241	0.40%
2022/12/09	2	40.30	2	40.05	39.90	0	6,895	0.00%
2022/12/08	63	39.77	136	39.91	39.80	-73	6,969	-1.05%	大賣/
2022/12/07	62	40.47	4	41.15	39.75	58	6,967	0.83%
2022/12/06	31.2	42.01	20	42.53	41.65	11.2	6,883	0.16%
2022/12/05	14	41.70	9	42.00	41.70	5	6,639	0.08%
2022/12/02	50	41.51	35	41.72	41.75	15	6,574	0.23%
2022/12/01	84	41.81	3	41.60	41.60	81	6,509	1.24%
2022/11/30	21	41.83	26	42.23	41.80	-5	6,398	-0.08%
2022/11/29	39	40.87	22	41.23	41.25	17	6,186	0.27%
2022/11/28	26	42.88	19	42.11	41.70	7	6,208	0.11%
2022/11/25	4	40.35	36	41.38	42.30	-32	5,779	-0.55%
2022/11/24	13	39.14	29.3	39.07	38.85	-16.2	5,224	-0.31%
2022/11/23	14	36.66	0	0.00	36.65	14	4,905	0.29%
2022/11/21	0	0.00	1	37.55	37.10	-1	4,993	-0.02%
2022/11/18	22	38.06	3	37.97	37.30	19	5,005	0.38%
2022/11/17	3	38.52	25	38.59	38.45	-22	4,945	-0.44%
2022/11/16	2	38.25	15	38.29	37.85	-13	4,917	-0.26%
2022/11/15	3	37.40	6	37.89	37.85	-3	4,921	-0.06%
2022/11/14	2	36.95	20	36.90	37.05	-18	4,925	-0.37%
2022/11/11	46	37.49	10	37.54	36.80	36	4,958	0.73%
2022/11/10	1	38.10	2	37.75	37.80	-1	4,919	-0.02%
2022/11/09	0	0.00	1	37.90	37.90	-1	4,957	-0.02%
2022/11/08	2	38.18	1	38.55	37.45	1	4,996	0.02%
2022/11/07	0	0.00	6	37.81	37.75	-6	4,977	-0.12%
2022/11/04	3	37.35	3	36.95	37.40	0	5,071	0.00%
2022/11/03	0	0.00	2	36.78	36.90	-2	5,053	-0.04%
2022/11/02	0	0.00	3	36.57	36.60	-3	5,083	-0.06%
2022/11/01	0	0.00	30	36.15	36.40	-30	5,097	-0.59%
2022/10/31	1	35.70	1	36.20	35.75	0	5,187	0.00%
2022/10/28	25	35.43	0	0.00	35.25	25	5,227	0.48%
2022/10/27	0	0.00	2	35.75	36.30	-2	5,247	-0.04%
2022/10/25	0	0.00	9	34.90	34.85	-9	5,348	-0.17%
2022/10/21	1	34.60	0	0.00	34.30	1	5,389	0.02%
2022/10/19	9	36.47	1	36.60	36.10	8	5,391	0.15%
2022/10/18	6	35.60	1	35.30	35.40	5	5,368	0.09%
2022/10/17	5	33.87	2	34.55	34.95	3	5,439	0.06%
2022/10/14	0	0.00	12	35.30	35.05	-12	5,487	-0.22%
2022/10/13	6	34.13	1	33.50	33.40	5	5,492	0.09%
2022/10/12	15	36.17	0	0.00	35.70	15	5,461	0.27%
2022/10/11	2	36.90	0	0.00	36.10	2	5,477	0.04%
2022/10/07	2	38.15	0	0.00	38.20	2	5,656	0.04%
2022/10/06	9	38.54	11	38.22	38.20	-2	5,817	-0.03%
2022/10/05	1	37.40	0	0.00	36.90	1	5,703	0.02%
2022/10/03	1	34.90	1	35.30	35.65	0	5,696	0.00%
2022/09/30	2	34.25	2	35.40	35.50	0	5,806	0.00%
2022/09/29	2	35.58	1	35.50	35.35	1	5,817	0.02%
2022/09/28	4	35.75	1	34.80	34.85	3	5,833	0.05%
2022/09/26	4	36.75	0	0.00	35.75	4	5,831	0.07%
2022/09/23	0	0.00	1	38.90	38.05	-1	5,846	-0.02%
2022/09/22	9	38.92	0	0.00	39.10	9	5,876	0.15%
2022/09/20	4	38.86	3	39.50	39.35	1	5,801	0.02%
2022/09/19	17	40.83	1	39.25	38.95	16	5,647	0.28%
2022/09/16	11	41.21	36	41.44	41.60	-25	5,366	-0.47%
2022/09/15	8	39.88	2	39.60	39.20	6	4,783	0.13%
2022/09/14	9	38.52	1	38.70	39.30	8	4,728	0.17%
2022/09/13	5	39.50	4	39.26	39.15	1	4,738	0.02%
2022/09/12	1	38.10	2	38.75	39.20	-1	4,743	-0.02%
2022/09/07	3	36.57	0	0.00	36.60	3	4,787	0.06%
2022/09/06	0	0.00	1	37.75	37.00	-1	4,806	-0.02%
2022/09/05	14	39.08	0	0.00	38.15	14	4,777	0.29%
2022/09/02	6	40.46	4	40.51	40.30	2	4,717	0.04%
2022/09/01	0	0.00	1	40.30	39.55	-1	4,520	-0.02%
2022/08/29	0	0.00	1	38.20	37.80	-1	4,845	-0.02%
2022/08/26	4	39.75	1	39.20	39.60	3	4,835	0.06%
2022/08/23	0	0.00	3	38.30	38.35	-3	5,152	-0.06%
2022/08/22	1	38.95	0.7	38.90	38.40	0.3	5,192	0.01%
2022/08/19	0.7	39.60	0	0.00	39.45	0.7	5,279	0.01%
2022/08/18	0	0.00	3	39.62	39.90	-3	5,301	-0.06%
2022/08/17	0	0.00	2	39.55	39.70	-2	5,298	-0.04%
2022/08/16	0	0.00	1	39.20	39.15	-1	5,267	-0.02%
2022/08/15	2	39.13	2	38.75	39.10	0	5,227	0.00%
2022/08/09	1	37.80	1	37.50	37.95	0	5,102	0.00%
2022/08/08	1	36.85	3	37.25	37.55	-2	5,119	-0.04%
2022/08/05	0	0.00	14	37.23	37.60	-14	5,162	-0.27%
2022/08/03	7	35.80	9	36.22	36.05	-2	5,170	-0.04%
2022/08/02	10	36.50	7	36.52	36.50	3	5,192	0.06%
2022/08/01	0	0.00	4	38.15	38.35	-4	5,145	-0.08%
2022/07/28	1	36.55	0	0.00	36.60	1	5,127	0.02%
2022/07/26	0	0.00	2	36.30	36.15	-2	5,173	-0.04%
2022/07/25	2	37.08	2	37.00	37.00	0	5,183	0.00%
2022/07/22	2	38.00	5	37.83	36.80	-3	5,224	-0.06%
2022/07/21	5	37.35	1	36.90	37.35	4	5,315	0.08%
2022/07/19	2	36.25	1	36.00	35.95	1	5,357	0.02%
2022/07/15	9	36.56	10	36.44	36.00	-1	5,369	-0.02%
2022/07/14	4	35.29	9	36.11	36.30	-5	5,204	-0.10%
2022/07/12	4	32.60	0	0.00	32.25	4	5,178	0.08%
2022/07/08	9	33.49	41	33.61	33.60	-32	5,283	-0.61%
2022/07/07	3	30.47	18	31.51	31.50	-15	5,211	-0.29%
2022/07/06	2	31.08	0	0.00	30.25	2	5,275	0.04%
2022/07/05	3	31.30	2	31.95	31.95	1	5,373	0.02%
2022/07/04	1	32.00	0	0.00	31.00	1	5,410	0.02%
2022/07/01	4	32.65	0	0.00	31.70	4	5,539	0.07%
2022/06/30	14.2	35.34	1	34.05	34.00	13.2	5,642	0.23%
2022/06/29	1	35.55	1	35.90	35.90	0	5,690	0.00%
2022/06/28	13	36.75	0	0.00	36.80	13	5,901	0.22%
2022/06/24	1	37.05	7	36.89	36.85	-6	6,996	-0.09%
2022/06/23	0	0.00	2	36.30	35.95	-2	7,501	-0.03%
2022/06/22	1	36.50	10	35.70	35.60	-9	8,370	-0.11%
2022/06/21	0	0.00	1	35.75	36.70	-1	9,175	-0.01%
2022/06/20	8	36.16	1	35.85	35.10	7	9,495	0.07%
2022/06/17	4	36.94	0	0.00	36.95	4	9,504	0.04%
2022/06/16	2	37.60	0	0.00	37.40	2	9,509	0.02%
2022/06/15	21	38.77	2	38.28	38.30	19	9,536	0.20%
2022/06/14	1	38.60	10	38.87	39.10	-9	9,575	-0.09%
2022/06/13	14	38.85	0	0.00	38.80	14	9,597	0.15%
2022/06/10	2	39.90	0	0.00	40.00	2	9,611	0.02%
2022/06/09	1	40.50	0	0.00	40.60	1	9,630	0.01%
2022/06/08	19	41.47	9	41.81	41.25	10	9,651	0.10%
2022/06/07	1	39.75	13	39.85	40.30	-12	9,377	-0.13%
2022/06/06	5	39.35	5	39.55	39.15	0	9,352	0.00%
2022/06/02	17	39.90	10	40.28	40.00	7	9,466	0.07%
2022/06/01	32	41.41	30	41.07	40.75	2	9,549	0.02%
2022/05/31	9	39.14	3	39.25	39.40	6	9,420	0.06%
2022/05/30	0	0.00	2	39.25	39.15	-2	9,594	-0.02%
2022/05/27	11	38.46	6	38.52	38.10	5	9,640	0.05%
2022/05/26	12.2	38.02	4	37.90	37.40	8.2	9,685	0.08%
2022/05/25	1	38.10	1	38.70	38.80	0	9,758	0.00%
2022/05/24	5	37.95	7	37.72	37.50	-2	9,920	-0.02%
2022/05/23	2	39.15	0	0.00	38.35	2	10,009	0.02%
2022/05/17	0	0.00	2	38.10	38.10	-2	11,380	-0.02%
2022/05/13	0	0.00	2	36.40	36.75	-2	11,807	-0.02%
2022/05/12	4	35.90	0	0.00	35.00	4	11,857	0.03%
2022/05/11	2	37.75	0	0.00	37.30	2	11,831	0.02%
2022/05/10	0	0.00	6	37.95	38.25	-6	11,976	-0.05%
2022/05/09	3	38.73	0	0.00	38.60	3	12,027	0.02%
2022/05/06	0	0.00	3	40.05	39.85	-3	12,155	-0.02%
2022/05/05	0	0.00	4	41.68	41.00	-4	12,278	-0.03%
2022/05/03	0	0.00	1	39.60	39.70	-1	12,455	-0.01%
2022/04/29	1	39.00	0	39.60	39.00	1	12,634	0.01%
2022/04/28	4	38.74	0	0.00	38.70	4	12,814	0.03%
2022/04/27	7	38.61	0	0.00	38.65	7	12,841	0.05%
2022/04/26	4	40.96	0	0.00	40.70	4	12,772	0.03%
2022/04/25	7	41.09	2	41.65	40.95	5	12,852	0.04%
2022/04/22	3	43.15	0	0.00	43.25	3	12,957	0.02%
2022/04/21	1	43.45	1	43.55	43.60	0	13,093	0.00%
2022/04/20	0	0.00	9	42.88	42.95	-9	13,319	-0.07%
2022/04/19	3	42.53	8	42.30	42.05	-5	13,467	-0.04%
2022/04/18	17	42.61	5	43.00	42.35	12	13,793	0.09%
2022/04/15	5	44.18	5	44.40	43.80	0	13,993	0.00%
2022/04/14	0	45.45	1	45.50	45.10	-1	14,415	-0.01%
2022/04/13	3	44.78	2	44.45	44.50	1	14,620	0.01%
2022/04/12	11	44.15	16	43.62	44.20	-5	14,967	-0.03%
2022/04/11	3	44.13	0	0.00	44.00	3	15,448	0.02%
2022/04/07	6	46.33	5	46.46	45.20	1	16,675	0.01%
2022/04/06	1	47.50	0	0.00	47.15	1	16,890	0.01%
2022/04/01	4	46.33	1	46.35	46.10	3	17,214	0.02%
2022/03/31	3	48.15	5	47.37	46.80	-2	18,222	-0.01%
2022/03/30	44	48.52	59	48.82	48.25	-15	19,103	-0.08%
2022/03/29	14	47.80	34	48.13	46.95	-20	21,757	-0.09%
2022/03/28	99	47.98	71	48.06	47.60	28	22,374	0.13%
2022/03/25	13	47.44	10	47.56	47.65	3	22,255	0.01%
2022/03/24	14	47.00	6	47.26	45.90	8	21,832	0.04%
2022/03/23	10	45.03	10	45.18	45.75	0	21,678	0.00%
2022/03/22	3	43.15	0	0.00	43.00	3	22,935	0.01%
2022/03/21	2	42.98	2	42.75	42.65	0	24,311	0.00%
2022/03/18	3	42.82	1	42.85	43.30	2	25,021	0.01%
2022/03/17	10	42.76	12	42.58	42.55	-2	25,932	-0.01%
2022/03/16	1	41.85	0	0.00	41.40	1	26,305	0.00%
2022/03/15	2	42.08	0	0.00	41.90	2	26,355	0.01%
2022/03/14	0	0.00	48	42.63	43.15	-48	26,570	-0.18%
2022/03/11	15	42.18	1	42.50	42.10	14	27,074	0.05%
2022/03/10	0	0.00	2	43.60	43.35	-2	27,079	-0.01%
2022/03/09	0	0.00	1	42.65	42.65	-1	27,036	0.00%
2022/03/08	1	41.60	9	41.94	41.75	-8	27,012	-0.03%
2022/03/07	9	43.72	16	44.78	43.00	-7	26,897	-0.03%
2022/03/04	3	46.13	3	46.30	45.50	0	26,779	0.00%
2022/03/03	6	47.86	1.1	46.89	46.55	4.9	26,680	0.02%
2022/03/02	4	46.19	7	46.36	46.90	-3	26,600	-0.01%
2022/03/01	7	46.75	11	46.62	46.85	-4	26,662	-0.02%
2022/02/25	2	45.05	6	45.42	44.80	-4	26,695	-0.01%
2022/02/24	18	44.22	11	44.21	44.05	7	26,666	0.03%
2022/02/23	2	46.10	8	46.49	46.50	-6	26,540	-0.02%
2022/02/22	4	45.66	7	47.24	45.40	-3	26,548	-0.01%
2022/02/21	0	0.00	2	48.00	47.75	-2	26,443	-0.01%
2022/02/18	5	46.43	34	46.80	47.95	-29	26,335	-0.11%
2022/02/17	39	47.73	26	47.39	46.70	13	26,355	0.05%
2022/02/16	8	47.35	58.1	45.86	48.15	-50.1	25,774	-0.19%
2022/02/15	5	44.60	2	44.45	43.80	3	25,474	0.01%
2022/02/14	13	43.89	7.1	44.01	43.50	5.9	25,529	0.02%
2022/02/11	14	45.59	23	45.77	45.70	-9	25,612	-0.04%
2022/02/10	28	45.31	29	46.07	45.20	-1	25,949	0.00%
2022/02/09	10	45.17	3	45.23	45.20	7	25,870	0.03%
2022/02/08	2.1	43.80	5	44.64	44.95	-2.9	25,855	-0.01%
2022/02/07	1	43.24	1	43.10	43.90	0	25,760	0.00%
2022/01/26	0	0.00	5	41.55	41.60	-5	25,716	-0.02%
2022/01/25	20	41.21	2	41.90	40.80	18	26,178	0.07%
2022/01/24	4	42.15	13	42.57	42.80	-9	26,203	-0.03%
2022/01/21	4	42.74	0	0.00	42.55	4	26,324	0.02%
2022/01/20	11	44.46	1	44.75	44.45	10	26,539	0.04%
2022/01/19	3	44.87	6	44.28	44.80	-3	27,174	-0.01%
2022/01/18	14	45.56	0	0.00	44.80	14	27,675	0.05%
2022/01/17	13	45.80	1	45.25	45.60	12	27,640	0.04%
2022/01/14	28	44.56	11	44.47	44.15	17	27,650	0.06%
2022/01/13	14	45.53	5.2	45.94	45.65	8.9	27,830	0.03%
2022/01/12	2	46.18	0	0.00	46.00	2	28,004	0.01%
2022/01/11	4	46.79	0	48.00	46.50	4	27,968	0.01%
2022/01/10	5	47.52	10	48.64	48.70	-5	27,612	-0.02%
2022/01/07	10	48.01	1	47.50	47.75	9	27,341	0.03%
2022/01/06	7	49.67	8	49.76	49.60	-1	26,889	0.00%
2022/01/05	20	51.28	10	51.07	50.40	10	26,623	0.04%
2022/01/04	20	51.28	22	51.27	52.10	-2	26,245	-0.01%
2022/01/03	26	49.82	38	50.53	50.70	-12	25,790	-0.05%
2021/12/30	31	51.34	33.4	50.99	50.30	-2.4	25,335	-0.01%
2021/12/29	12	50.46	18	50.79	50.60	-6	24,493	-0.02%
2021/12/28	52	50.44	10	50.37	50.00	42	24,195	0.17%
2021/12/27	33	51.22	48	51.21	51.70	-15	23,728	-0.06%
2021/12/24	67	50.38	39	50.32	49.40	28	22,652	0.12%
2021/12/23	153	49.60	134	50.25	49.90	19	21,538	0.09%	大買/大賣/
2021/12/22	8	45.64	50.3	45.83	47.35	-42.3	18,101	-0.23%
2021/12/21	25.2	43.29	15	43.46	43.05	10.2	17,170	0.06%
2021/12/20	20	45.20	66	45.20	45.15	-46	16,748	-0.27%
2021/12/17	4	45.43	64	45.82	45.40	-60	16,239	-0.37%
2021/12/16	105.1	46.33	61.2	46.52	46.25	43.9	15,573	0.28%	大買/
2021/12/15	50.3	43.34	37	43.61	43.80	13.3	13,999	0.10%
2021/12/14	12	40.20	7	40.82	40.80	5	12,584	0.04%
2021/12/13	11	40.95	53	41.50	42.25	-42	11,852	-0.35%
2021/12/10	8	39.98	3	39.95	38.45	5	10,891	0.05%
2021/12/09	15	38.60	18	38.33	38.30	-3	10,460	-0.03%
2021/12/08	6	38.69	5	39.27	38.20	1	10,373	0.01%
2021/12/07	7	38.99	23	38.87	39.10	-16	10,132	-0.16%
2021/12/06	9	37.07	3	36.98	37.20	6	9,605	0.06%
2021/12/03	0	0.00	3	36.08	36.20	-3	9,602	-0.03%
2021/12/02	3	36.37	0	0.00	35.65	3	9,638	0.03%
2021/12/01	3	35.83	2	36.25	36.45	1	9,665	0.01%
2021/11/30	2	35.80	0	0.00	36.25	2	9,693	0.02%
2021/11/29	1	34.70	5	35.44	35.45	-4	9,748	-0.04%
2021/11/26	6	35.82	1	36.50	35.75	5	9,817	0.05%
2021/11/25	0	0.00	2	37.20	37.10	-2	9,738	-0.02%
2021/11/24	14	37.33	4	37.75	38.05	10	9,614	0.10%
2021/11/23	7	37.55	1	36.90	36.85	6	9,542	0.06%
2021/11/22	2	37.75	2	37.98	37.70	0	9,567	0.00%
2021/11/19	5	37.50	17	38.29	37.35	-12	9,684	-0.12%
2021/11/18	5	37.70	7	37.96	37.55	-2	9,701	-0.02%
2021/11/17	2	37.98	5	37.58	37.15	-3	9,687	-0.03%
2021/11/16	9	38.41	3	37.43	37.30	6	9,737	0.06%
2021/11/15	2	37.90	2	38.33	38.40	0	9,596	0.00%
2021/11/12	7	37.43	5	37.95	37.20	2	9,510	0.02%
2021/11/11	3	37.25	5	36.94	36.55	-2	9,519	-0.02%
2021/11/10	9	37.67	4	37.54	37.30	5	9,529	0.05%
2021/11/09	10	37.24	8	37.26	37.70	2	9,481	0.02%
2021/11/08	3	35.75	1	35.60	35.50	2	9,209	0.02%
2021/11/05	3	34.67	8	34.60	34.40	-5	9,380	-0.05%
2021/11/04	2	35.78	2	35.55	35.25	0	9,424	0.00%
2021/11/03	6	35.59	3	35.60	35.20	3	9,455	0.03%
2021/11/02	15	38.44	14	38.71	35.45	1	9,494	0.01%
2021/11/01	6	37.08	13	37.11	36.80	-7	9,020	-0.08%
2021/10/29	8	37.12	8	37.07	36.80	0	8,881	0.00%
2021/10/28	6	36.81	7	37.21	36.30	-1	8,571	-0.01%
2021/10/27	30	36.73	25	36.88	36.30	5	8,202	0.06%
2021/10/26	25	36.66	29	36.68	37.25	-4	7,558	-0.05%
2021/10/25	3	34.23	1	34.45	33.90	2	7,035	0.03%
2021/10/22	21	35.47	20	35.15	34.80	1	7,167	0.01%
2021/10/21	3	34.98	5	35.17	35.30	-2	7,157	-0.03%
2021/10/20	2	35.75	7	35.08	35.30	-5	7,123	-0.07%
2021/10/19	13	33.32	14	33.43	33.00	-1	6,882	-0.01%
2021/10/18	2	31.93	2	31.95	32.20	0	6,882	0.00%
2021/10/15	1	31.70	12	31.63	31.85	-11	7,015	-0.16%
2021/10/14	10	30.85	0	0.00	30.85	10	7,241	0.14%
2021/10/13	1	30.00	1	30.00	29.90	0	7,365	0.00%
2021/10/12	1	30.55	0	0.00	30.75	1	7,493	0.01%
2021/10/08	1	31.50	6	32.08	31.30	-5	7,645	-0.07%
2021/10/07	0	0.00	2	31.65	31.65	-2	7,809	-0.03%
2021/10/04	1	30.15	3	29.47	29.00	-2	9,871	-0.02%
2021/10/01	3	30.55	18	30.54	30.45	-15	10,423	-0.14%
2021/09/30	1	32.10	1	32.00	32.15	0	11,451	0.00%
2021/09/29	7	31.77	0	0.00	31.30	7	11,934	0.06%
2021/09/28	10	32.94	0	0.00	32.35	10	12,399	0.08%
2021/09/27	0	0.00	3.1	33.51	33.25	-3.1	12,598	-0.02%
2021/09/23	1	32.00	1	32.30	32.05	0	13,219	0.00%
2021/09/22	2	31.50	0	0.00	31.50	2	13,700	0.01%
2021/09/17	0	0.00	10	32.15	32.35	-10	15,407	-0.06%
2021/09/16	1.1	33.35	2	33.25	32.65	-0.9	15,957	-0.01%
2021/09/14	1	32.65	0	0.00	32.15	1	16,573	0.01%
2021/09/13	0	0.00	2	33.10	32.65	-2	16,735	-0.01%
2021/09/10	4	32.63	5	32.74	32.85	-1	16,909	-0.01%
2021/09/09	4	32.15	2	32.18	33.00	2	17,150	0.01%
2021/09/08	4	32.35	2	32.30	32.05	2	17,334	0.01%
2021/09/07	1	32.65	1	33.45	33.45	0	17,836	0.00%
2021/09/06	3	33.90	0	0.00	33.45	3	18,298	0.02%
2021/09/03	10	34.56	5	35.08	34.90	5	18,328	0.03%
2021/09/02	9	34.93	1	34.95	34.45	8	18,386	0.04%
2021/09/01	2	35.95	3	36.42	35.80	-1	18,456	-0.01%
2021/08/30	3	36.13	1	35.90	35.90	2	18,637	0.01%
2021/08/27	5	36.62	3	36.05	35.65	2	18,817	0.01%
2021/08/26	0	0.00	5	35.95	36.85	-5	19,040	-0.03%
2021/08/25	0	0.00	2	36.18	36.10	-2	19,122	-0.01%
2021/08/23	2	34.80	10	34.92	34.90	-8	19,627	-0.04%
2021/08/20	0	0.00	16	33.82	34.05	-16	19,925	-0.08%
2021/08/19	1	32.50	0	0.00	32.50	1	20,009	0.00%
2021/08/18	1	31.20	2	33.78	34.45	-1	20,301	0.00%
2021/08/17	2	33.00	0	0.00	31.80	2	20,427	0.01%
2021/08/16	15	35.54	0	0.00	34.10	15	20,432	0.07%
2021/08/13	12	36.04	0	0.00	35.80	12	20,452	0.06%
2021/08/12	1	38.20	7	38.36	38.25	-6	20,523	-0.03%
2021/08/11	5	38.13	26	38.92	38.95	-21	20,594	-0.10%
2021/08/10	3	38.08	1	37.65	37.65	2	20,667	0.01%
2021/08/09	3	37.80	0	0.00	37.05	3	20,854	0.01%
2021/08/06	22	37.70	10	37.80	37.60	12	21,081	0.06%
2021/08/05	7	36.72	0	0.00	36.60	7	21,273	0.03%
2021/08/04	3	37.68	0	0.00	37.45	3	21,764	0.01%
2021/08/02	0	0.00	2	37.50	38.00	-2	22,273	-0.01%
2021/07/30	2	38.38	0	0.00	37.90	2	22,477	0.01%
2021/07/29	2	38.40	0	0.00	38.40	2	22,689	0.01%
2021/07/28	5	37.86	0	0.00	38.10	5	22,900	0.02%
2021/07/27	9	41.14	6	40.70	39.65	3	23,195	0.01%
2021/07/26	5.4	41.35	8	41.69	41.60	-2.6	23,492	-0.01%
2021/07/23	10	40.06	4	40.31	40.05	6	24,314	0.02%
2021/07/22	2	38.75	8	38.96	38.90	-6	24,927	-0.02%
2021/07/21	7	37.97	2	38.60	37.75	5	25,844	0.02%
2021/07/20	13	38.03	5	37.90	37.75	8	25,772	0.03%
2021/07/19	14	39.91	0	0.00	39.80	14	25,664	0.05%
2021/07/16	6	41.08	0	0.00	40.50	6	25,559	0.02%
2021/07/15	0	0.00	1	41.00	40.90	-1	25,443	0.00%
2021/07/14	12	40.82	25	40.81	40.45	-13	25,327	-0.05%
2021/07/13	77	44.30	66	42.82	41.35	11	25,095	0.04%
2021/07/12	36	42.37	41	42.87	43.15	-5	24,316	-0.02%
2021/07/09	12	42.19	17	42.03	41.20	-5	23,498	-0.02%
2021/07/08	13	41.70	16	41.62	42.40	-3	22,982	-0.01%
2021/07/07	96	41.60	69	41.47	40.80	27	22,452	0.12%
2021/07/06	4	41.99	44	42.88	43.00	-40	21,586	-0.19%
2021/07/05	3	39.35	21	39.17	39.10	-18	21,259	-0.08%
2021/07/02	17	37.67	32	37.58	37.60	-15	21,926	-0.07%
2021/07/01	18	36.85	3	37.02	36.90	15	21,974	0.07%
2021/06/30	13	38.79	11	38.62	38.15	2	21,976	0.01%
2021/06/29	26	39.03	25	38.16	37.25	1	21,852	0.00%
2021/06/28	67	40.22	59	40.32	39.75	8	21,547	0.04%
2021/06/25	0	0.00	22	39.41	39.80	-22	20,099	-0.11%
2021/06/24	27	36.03	20	36.22	36.20	7	19,674	0.04%
2021/06/23	5	34.43	6.1	33.83	35.80	-1.1	19,435	-0.01%
2021/06/22	6	34.23	4	34.44	33.40	2	19,356	0.01%
2021/06/21	2	34.20	1	34.70	34.05	1	19,369	0.01%
2021/06/18	17	36.64	12	36.10	35.85	5	19,561	0.03%
2021/06/17	14	36.03	11	35.91	36.30	3	21,100	0.01%
2021/06/16	14	36.70	6	36.45	35.25	8	22,480	0.04%
2021/06/15	7	36.44	6	36.37	36.55	1	23,594	0.00%
2021/06/11	0	0.00	1	33.20	33.25	-1	24,009	0.00%
2021/06/10	1	33.30	1	33.50	33.20	0	24,903	0.00%
2021/06/09	2	33.78	1	33.25	33.25	1	25,010	0.00%
2021/06/08	2.1	34.63	3	34.58	34.75	-0.9	24,966	0.00%
2021/06/07	1	34.50	2	34.13	34.30	-1	24,939	0.00%
2021/06/04	2	36.10	0	0.00	36.10	2	24,757	0.01%
2021/06/03	6	36.59	10	36.97	36.20	-4	24,630	-0.02%
2021/06/02	2	35.90	3	35.82	35.40	-1	24,417	0.00%
2021/06/01	8	36.38	8	36.57	36.70	0	24,292	0.00%
2021/05/31	14	36.54	12	36.55	36.40	2	24,079	0.01%
2021/05/28	4	33.04	6	32.76	33.80	-2	24,205	-0.01%
2021/05/27	0	0.00	2	30.85	30.75	-2	24,751	-0.01%
2021/05/26	15	30.31	5	30.08	30.40	10	24,713	0.04%
2021/05/25	3	29.98	1	30.30	31.15	2	24,380	0.01%
2021/05/24	1	28.25	13	28.34	28.35	-12	24,247	-0.05%
2021/05/21	11	27.87	10	28.13	27.90	1	24,179	0.00%
2021/05/20	5	27.50	2	27.73	26.65	3	24,303	0.01%
2021/05/19	10	27.74	2	27.63	27.65	8	24,174	0.03%
2021/05/18	2	27.48	2	27.58	28.15	0	24,050	0.00%
2021/05/17	3	25.85	1	26.20	25.60	2	23,768	0.01%
2021/05/14	23	29.12	12	28.12	28.40	11	23,502	0.05%
2021/05/13	6	30.25	5	29.43	29.85	1	23,224	0.00%
2021/05/12	18	31.59	50	31.01	30.40	-32	22,926	-0.14%
2021/05/11	62	32.78	54	32.22	32.10	8	22,378	0.04%
2021/05/10	17	35.69	22	35.66	35.30	-5	22,094	-0.02%
2021/05/07	15	35.10	6	35.52	36.95	9	21,966	0.04%
2021/05/06	20	34.90	16	34.87	34.30	4	21,867	0.02%
2021/05/05	6	36.13	26	35.81	34.45	-20	21,673	-0.09%
2021/05/04	49	36.10	34	36.57	36.10	15	21,592	0.07%
2021/05/03	69	39.87	48	40.62	38.70	21	21,235	0.10%
2021/04/29	152	45.09	117.1	45.02	42.95	35	20,791	0.17%	大買/大賣/
2021/04/28	53.1	43.55	60	43.94	45.10	-7	19,829	-0.04%
2021/04/27	102.1	42.00	43	41.83	41.00	59.1	19,229	0.31%	大買/
2021/04/26	0	0.00	2	39.90	39.90	-2	18,422	-0.01%
2021/04/23	2	35.88	2	35.05	36.30	0	18,508	0.00%
2021/04/22	2	34.80	1	33.00	33.00	1	18,616	0.01%
2021/04/20	11	34.05	0	0.00	34.15	11	18,976	0.06%
2021/04/19	2	36.40	0	0.00	34.50	2	19,413	0.01%
2021/04/16	0	0.00	3	36.30	36.40	-3	20,088	-0.01%
2021/04/15	1	35.40	0	0.00	35.70	1	20,268	0.00%
2021/04/14	3	34.53	10	33.30	35.10	-7	20,395	-0.03%
2021/04/13	7	38.30	0	0.00	37.00	7	20,488	0.03%
2021/04/12	6	35.87	21	35.06	38.00	-15	20,566	-0.07%
2021/04/09	4	37.80	7	38.67	37.80	-3	20,758	-0.01%
2021/04/08	79	41.98	116	41.85	41.95	-37	20,895	-0.18%	大賣/
2021/04/07	8	38.01	0	0.00	38.90	8	19,783	0.04%
2021/04/06	17	35.09	6	34.48	35.40	11	19,602	0.06%
2021/04/01	3	29.63	18	31.51	32.20	-15	19,483	-0.08%
2021/03/31	7	28.83	5	29.55	29.30	2	19,341	0.01%
2021/03/30	3	28.55	11	28.61	29.30	-8	19,307	-0.04%
2021/03/29	7	26.55	7	26.88	26.95	0	19,141	0.00%
2021/03/26	18	26.06	5	26.19	26.20	13	19,240	0.07%
2021/03/25	5	26.70	9	26.22	25.75	-4	19,364	-0.02%
2021/03/24	18	25.20	0	0.00	25.30	18	20,185	0.09%
2021/03/23	2	24.60	92	24.12	24.45	-90	20,830	-0.43%
2021/03/22	96	26.83	48	26.48	26.00	48	20,580	0.23%
2021/03/19	63	24.77	69	25.02	25.55	-6	19,048	-0.03%
2021/03/18	31	22.87	43	22.95	23.25	-12	17,938	-0.07%
2021/03/17	29	20.59	83	20.58	21.15	-54	16,444	-0.33%
2021/03/16	45	19.70	48	19.36	19.25	-3	15,750	-0.02%
2021/03/15	25	18.58	2	18.40	18.50	23	14,969	0.15%
2021/03/12	0	0.00	2	17.75	17.90	-2	15,063	-0.01%
2021/03/11	11	17.44	4	17.58	17.70	7	15,623	0.04%
2021/03/10	1	17.15	0	0.00	17.00	1	15,916	0.01%
2021/03/09	3	16.62	2	17.05	17.10	1	16,439	0.01%
2021/03/08	2	16.85	0	0.00	16.80	2	17,152	0.01%
2021/03/05	3	17.57	2	17.20	17.30	1	17,645	0.01%
2021/03/04	16	17.36	0	0.00	17.35	16	17,670	0.09%
2021/03/03	35	18.69	17	18.15	17.80	18	17,605	0.10%
2021/03/02	11	19.13	13	19.36	19.45	-2	17,445	-0.01%
2021/02/26	8	17.94	10	18.00	17.85	-2	16,612	-0.01%
2021/02/25	0	0.00	5	17.60	17.55	-5	16,460	-0.03%
2021/02/24	4	17.65	7	17.98	17.50	-3	16,430	-0.02%
2021/02/23	1	17.50	3	17.70	17.50	-2	16,298	-0.01%
2021/02/22	24	18.02	23	17.94	17.70	1	16,355	0.01%
2021/02/19	3	17.22	23	17.18	17.25	-20	16,104	-0.12%
2021/02/17	5	16.47	2	16.05	16.60	3	15,983	0.02%
2021/02/05	1	15.80	0	0.00	15.80	1	15,950	0.01%
2021/02/03	0	0.00	1	16.35	16.10	-1	16,018	-0.01%
2021/02/02	2	16.35	0	0.00	16.15	2	16,054	0.01%
2021/02/01	7	16.49	1	16.30	16.20	6	16,069	0.04%
2021/01/29	7	16.77	1	17.20	16.50	6	16,124	0.04%
2021/01/28	3	16.75	17	16.80	17.05	-14	16,239	-0.09%
2021/01/27	8	16.61	6	16.58	16.65	2	16,178	0.01%
2021/01/26	0	0.00	11	16.41	16.25	-11	16,403	-0.07%
2021/01/25	7	16.09	5	16.06	15.95	2	16,194	0.01%
2021/01/22	11	15.95	1	16.00	15.95	10	16,058	0.06%
2021/01/21	4	16.28	4	16.10	15.90	0	16,017	0.00%
2021/01/20	12	16.68	18	16.75	16.40	-6	15,875	-0.04%
2021/01/19	11	17.40	6	17.74	17.55	5	15,684	0.03%
2021/01/18	19	17.33	0	0.00	17.20	19	15,497	0.12%
2021/01/15	8	17.73	5	17.74	17.80	3	15,367	0.02%
2021/01/14	19	18.00	4	17.91	18.25	15	15,141	0.10%
2021/01/13	2	17.90	0	0.00	17.45	2	14,972	0.01%
2021/01/12	20	17.85	21	17.71	17.10	-1	14,844	-0.01%
2021/01/11	1	18.30	4	17.68	18.25	-3	14,511	-0.02%
2021/01/08	7	16.91	2	16.85	16.75	5	14,277	0.04%
2021/01/07	1	16.75	0	0.00	16.70	1	14,733	0.01%
2021/01/06	3	16.35	4	16.13	16.00	-1	14,688	-0.01%
2021/01/05	0	0.00	2.2	16.55	16.55	-2.2	14,508	-0.02%
2021/01/04	0	0.00	7	16.93	16.95	-7	14,338	-0.05%
2020/12/31	13	16.61	16	16.88	16.30	-3	13,928	-0.02%
2020/12/30	10	16.25	0	0.00	16.15	10	13,640	0.07%
2020/12/29	2	16.10	1	16.15	16.15	1	13,589	0.01%
2020/12/28	0	0.00	2	16.15	16.15	-2	13,565	-0.01%
2020/12/25	15	16.49	2	16.50	16.50	13	13,417	0.10%
2020/12/24	0	0.00	2	16.20	16.30	-2	13,307	-0.02%
2020/12/23	5	15.80	7	15.94	15.85	-2	13,152	-0.02%
2020/12/22	15	16.21	2	16.20	15.70	13	13,100	0.10%
2020/12/21	7	16.71	1	16.70	16.55	6	12,998	0.05%
2020/12/18	16	17.09	7	17.19	16.70	9	13,098	0.07%
2020/12/17	9	16.93	37	17.00	17.35	-28	12,820	-0.22%
2020/12/16	10	15.80	0	0.00	15.80	10	12,522	0.08%
2020/12/15	11	15.89	0	0.00	15.80	11	12,475	0.09%
2020/12/14	16	16.22	47	16.48	16.20	-31	12,329	-0.25%
2020/12/11	1	15.15	0	0.00	15.30	1	11,888	0.01%
2020/12/10	0	0.00	1	15.75	15.45	-1	11,707	-0.01%
2020/12/09	6	15.60	4	15.50	15.35	2	11,550	0.02%
2020/12/08	8	15.89	15	15.75	15.80	-7	11,360	-0.06%
2020/12/07	25	15.82	25	15.19	16.00	0	11,045	0.00%
2020/12/04	20	15.44	8	15.33	15.50	12	10,384	0.12%
2020/12/03	10	15.33	21	15.35	15.15	-11	10,014	-0.11%
2020/12/02	70	14.41	31	14.69	14.60	39	9,500	0.41%
2020/12/01	22	13.85	19	14.05	14.20	3	8,759	0.03%
2020/11/30	6	12.68	21	12.84	12.95	-15	8,208	-0.18%
2020/11/27	12	12.38	18	12.39	12.60	-6	8,177	-0.07%
2020/11/26	46	12.58	46	12.52	12.35	0	8,290	0.00%
2020/11/25	16	12.23	9	12.26	12.00	7	7,863	0.09%
2020/11/24	0	0.00	7	12.00	11.90	-7	7,777	-0.09%
2020/11/23	5	11.85	0	0.00	11.90	5	7,737	0.06%
2020/11/20	2	11.98	0	0.00	11.85	2	7,713	0.03%
2020/11/19	15	12.07	16	12.02	11.95	-1	7,714	-0.01%
2020/11/18	0	0.00	5	11.60	11.50	-5	7,661	-0.07%
2020/11/17	10	11.55	5	11.65	11.70	5	7,784	0.06%
2020/11/16	0	0.00	1	11.35	11.35	-1	7,756	-0.01%
2020/11/12	2	11.40	5	11.50	11.40	-3	7,793	-0.04%
2020/11/09	6	12.10	3	12.35	11.95	3	7,582	0.04%
2020/11/06	15	12.25	0	0.00	12.15	15	7,633	0.20%
2020/11/05	0	0.00	5	12.55	12.40	-5	7,524	-0.07%
2020/11/04	0	0.00	5	12.25	12.15	-5	7,283	-0.07%
2020/11/03	7	12.28	6	12.48	12.05	1	7,167	0.01%
2020/11/02	0	0.00	5	11.65	11.80	-5	6,852	-0.07%
2020/10/30	13	11.82	7	11.96	11.70	6	6,847	0.09%
2020/10/29	7	11.41	10	11.70	11.90	-3	6,819	-0.04%
2020/10/28	9	11.87	8	11.93	11.55	1	6,764	0.01%
2020/10/27	10	11.85	5	11.95	11.85	5	6,709	0.07%
2020/10/26	8	12.13	5	12.25	11.95	3	6,669	0.04%
2020/10/23	15	12.02	10	12.10	12.00	5	6,583	0.08%
2020/10/22	5	11.85	2	11.85	11.95	3	6,535	0.05%
2020/10/21	10	12.03	0	0.00	12.05	10	6,496	0.15%
2020/10/20	9	11.97	10	12.10	12.20	-1	6,428	-0.02%
2020/10/19	3	12.08	5	12.10	12.25	-2	6,340	-0.03%
2020/10/16	23	11.97	11	11.91	11.50	12	6,182	0.19%
2020/10/15	21	12.02	33	12.36	12.40	-12	5,884	-0.20%
2020/10/14	3	10.60	5	11.00	11.30	-2	5,207	-0.04%
2020/10/13	0	0.00	49	10.25	10.40	-49	5,081	-0.96%
2020/10/08	10	10.48	0	0.00	10.45	10	5,104	0.20%
2020/10/07	0	0.00	5	10.55	10.55	-5	5,218	-0.10%
2020/10/05	0	0.00	3	10.10	10.40	-3	5,580	-0.05%
2020/09/30	6	9.94	5	10.10	10.05	1	5,524	0.02%
2020/09/29	2	10.00	0	0.00	10.05	2	5,539	0.04%
2020/09/25	5	10.05	10	9.90	9.73	-5	5,558	-0.09%
2020/09/24	6	9.93	1	10.20	9.90	5	5,572	0.09%
2020/09/23	9	11.30	10	11.15	10.50	-1	5,481	-0.02%
2020/09/22	127	12.01	56	11.64	11.50	71	5,275	1.35%	大買/
2020/09/21	38	11.79	60	11.90	12.00	-22	4,595	-0.48%
2020/09/18	1	10.90	0	0.00	10.95	1	4,053	0.02%
2020/09/17	12	10.93	7	10.76	10.50	5	3,951	0.13%
2020/09/15	0	0.00	5	10.20	10.15	-5	3,766	-0.13%
2020/09/14	1	10.20	10	10.08	10.10	-9	3,746	-0.24%
2020/09/11	5	9.88	0	0.00	9.75	5	3,660	0.14%
2020/09/10	0	0.00	1	10.20	10.10	-1	3,634	-0.03%
2020/09/04	11	10.01	15	10.13	10.15	-4	3,526	-0.11%
2020/09/03	0	0.00	5	10.25	10.10	-5	3,464	-0.14%
2020/09/02	10	10.13	0	0.00	10.05	10	3,440	0.29%
2020/09/01	5	9.82	16	10.10	10.35	-11	3,458	-0.32%
2020/08/28	6	9.66	5	9.78	9.61	1	3,232	0.03%
2020/08/27	5	9.61	0	0.00	9.52	5	3,220	0.16%
2020/08/26	10	9.61	6	9.73	9.60	4	3,253	0.12%
2020/08/25	0	0.00	20	9.70	9.68	-20	3,253	-0.61%
2020/08/24	32	9.95	7	10.00	9.75	25	3,292	0.76%
2020/08/21	4	9.79	21	9.74	9.86	-17	3,349	-0.51%
2020/08/20	5	9.30	0	0.00	9.03	5	3,197	0.16%
2020/08/19	5	9.62	5	9.82	9.58	0	3,148	0.00%
2020/08/18	0	0.00	5	9.55	9.59	-5	3,095	-0.16%
2020/08/13	0	0.00	2	9.32	9.26	-2	3,027	-0.07%
2020/08/12	7	9.46	5	9.37	9.47	2	2,993	0.07%
2020/08/11	0	0.00	5	9.23	9.11	-5	2,878	-0.17%
2020/08/10	5	9.13	0	0.00	9.07	5	2,871	0.17%
2020/08/06	5	9.15	7	9.29	9.13	-2	2,864	-0.07%
2020/08/05	2	9.30	0	0.00	9.29	2	2,857	0.07%
2020/07/29	0	0.00	2	8.70	8.75	-2	2,840	-0.07%
2020/07/28	2	8.60	0	0.00	8.47	2	2,838	0.07%
2020/07/27	2	8.67	4	8.93	8.76	-2	2,827	-0.07%
2020/07/24	7	9.00	5	9.27	8.95	2	2,825	0.07%
2020/07/23	5	9.27	0	0.00	9.28	5	2,798	0.18%
2020/07/22	0	0.00	7	9.36	9.35	-7	2,797	-0.25%
2020/07/21	17	9.44	19	9.86	9.20	-2	2,765	-0.07%
2020/07/20	4	9.14	4	9.22	9.20	0	2,543	0.00%
2020/07/17	5	9.05	5	9.20	9.01	0	2,529	0.00%
2020/07/16	0	0.00	6	9.47	9.35	-6	2,500	-0.24%
2020/07/15	9	9.36	0	0.00	9.29	9	2,486	0.36%
2020/07/14	30	9.85	0	0.00	9.51	30	2,461	1.22%
2020/07/13	1	9.99	17	9.57	10.00	-16	2,334	-0.69%
2020/07/10	5	9.28	0	0.00	9.12	5	2,047	0.24%
2020/07/09	7	9.33	12	9.44	9.34	-5	1,934	-0.26%
2020/07/08	12	9.32	6.1	9.40	9.28	5.9	1,897	0.31%
2020/07/07	25	9.37	35	9.32	9.26	-10	1,865	-0.54%
2020/07/06	20	9.32	0	0.00	9.23	20	1,816	1.10%
2020/07/03	10	9.20	15	9.41	9.44	-5	1,763	-0.28%
2020/07/02	6	9.20	5	9.33	9.23	1	1,668	0.06%
2020/07/01	8	8.60	13.1	8.64	9.10	-5.1	1,598	-0.32%
2020/06/30	15	8.58	16	8.43	8.63	-1	1,448	-0.07%
2020/06/29	1	7.82	0	0.00	7.85	1	1,339	0.07%
2020/06/16	0	0.00	5	7.93	7.94	-5	1,327	-0.38%
2020/06/12	5	7.80	0	0.00	7.80	5	1,365	0.37%
2020/06/11	5	8.01	5	8.19	7.90	0	1,374	0.00%
2020/06/09	8	8.37	0	0.00	8.19	8	1,376	0.58%
2020/06/08	4	8.34	10	8.21	8.54	-6	1,319	-0.45%
2020/06/05	4	7.78	0	0.00	7.77	4	1,214	0.33%
2020/06/01	0	0.00	3	7.44	7.42	-3	1,126	-0.27%
2020/05/29	3	7.53	0	0.00	7.50	3	1,105	0.27%
2020/05/28	0	0.00	5	7.86	7.86	-5	1,033	-0.48%
2020/05/21	0	0.00	2	7.06	7.06	-2	855	-0.23%
2020/05/19	0	0.00	3	6.84	6.88	-3	831	-0.36%
2020/05/18	3	6.74	2	6.76	6.73	1	827	0.12%
2020/05/15	2	6.75	0	0.00	6.74	2	817	0.24%
2020/04/27	0	0.00	12	6.70	6.76	-12	748	-1.60%
2020/04/22	8	6.28	8	6.55	6.53	0	747	0.00%
2020/04/16	0	0.00	5	7.12	7.12	-5	792	-0.63%
2020/04/15	5	7.00	4	6.65	6.96	1	783	0.13%
2020/04/09	0	0.00	4	6.60	6.37	-4	832	-0.48%
2020/04/08	0	0.00	24	6.38	6.36	-24	828	-2.90%
2020/03/25	2	5.79	0	0.00	5.76	2	1,015	0.20%
2020/03/24	1	5.39	0	0.00	5.42	1	1,009	0.10%
2020/03/12	5	7.66	0	0.00	7.17	5	958	0.52%
2020/03/11	0	0.00	5	7.86	7.80	-5	963	-0.52%
2020/03/09	0	0.00	3	8.03	7.92	-3	1,085	-0.28%
2020/03/06	4	8.25	0	0.00	8.22	4	1,079	0.37%
2020/03/05	5	8.35	5	8.48	8.33	0	1,091	0.00%
2020/03/02	15	8.08	5	8.13	8.10	10	1,242	0.80%
2020/02/27	0	0.00	10	8.29	8.20	-10	1,286	-0.78%
2020/02/24	5	8.49	0	0.00	8.49	5	1,284	0.39%
2020/02/20	0	0.00	10	8.63	8.63	-10	1,288	-0.78%
2020/02/07	0	0.00	3	8.62	8.61	-3	1,333	-0.22%
2020/01/31	4	8.70	0	0.00	8.77	4	1,299	0.31%
2020/01/30	4	9.00	0	0.00	8.83	4	1,283	0.31%
2020/01/16	5	9.72	0	0.00	9.72	5	1,258	0.40%
2020/01/15	0	0.00	17	9.76	9.84	-17	1,273	-1.33%
2020/01/14	5	9.44	6	9.52	9.43	-1	1,218	-0.08%
2020/01/13	9	9.40	1	9.48	9.40	8	1,205	0.66%
2020/01/07	8	9.62	0	0.00	9.57	8	1,156	0.69%
2020/01/06	4	9.80	0	0.00	9.76	4	1,147	0.35%
2020/01/03	12	10.00	0	0.00	9.90	12	1,139	1.05%
2019/12/31	0	0.00	1	10.20	10.20	-1	1,104	-0.09%
2019/12/26	1	10.35	3	10.40	10.25	-2	1,063	-0.19%
2019/12/25	0	0.00	5	10.20	10.20	-5	1,047	-0.48%
2019/12/24	5	10.25	0	0.00	10.20	5	1,038	0.48%
2019/12/23	3	10.20	3	10.40	10.10	0	994	0.00%
2019/12/20	0	0.00	8	10.20	10.15	-8	935	-0.86%
2019/12/19	0	0.00	1	9.92	9.90	-1	890	-0.11%
2019/12/17	5	9.98	8	10.10	9.92	-3	906	-0.33%
2019/12/13	8	9.85	0.8	9.77	9.83	7.2	901	0.80%
2019/12/06	8	9.87	0	0.00	9.88	8	843	0.95%
2019/12/05	10	10.15	6	10.13	9.98	4	820	0.49%
2019/12/04	1	9.80	19	9.79	9.92	-18	719	-2.50%
2019/12/02	3	9.40	0	0.00	9.43	3	685	0.44%
2019/11/29	3	9.55	0	0.00	9.51	3	671	0.45%
2019/11/28	10	9.65	8	9.74	9.65	2	654	0.31%
2019/11/27	6	9.46	3	9.68	9.65	3	559	0.54%
2019/11/26	0	0.00	14	9.39	9.46	-14	516	-2.71%
2019/11/15	0	0.00	2	9.09	9.04	-2	489	-0.41%
2019/11/12	2	8.99	3	9.01	8.97	-1	493	-0.20%
2019/11/11	3	8.55	0	0.00	8.47	3	480	0.62%
2019/10/23	0	0.00	3	9.00	8.96	-3	542	-0.55%
2019/10/16	0	0.00	3	8.85	8.82	-3	524	-0.57%
2019/09/27	3	8.68	0	0.00	8.51	3	540	0.55%
2019/09/26	3	8.83	0	0.00	8.69	3	543	0.55%
2019/09/25	3	8.98	0	0.00	8.86	3	540	0.55%
2019/09/20	0	0.00	5	9.20	9.14	-5	525	-0.95%
2019/09/19	5	9.15	3	9.15	9.22	2	513	0.39%
2019/09/11	3	8.98	0	0.00	8.98	3	512	0.59%
2019/09/10	0	0.00	3	9.15	9.00	-3	511	-0.59%
2019/09/05	0	0.00	5	9.03	9.03	-5	504	-0.99%
2019/08/30	5	8.91	0	0.00	8.87	5	510	0.98%
2019/08/22	0	0.00	3	8.98	8.90	-3	516	-0.58%
2019/08/21	3	8.78	0	0.00	8.92	3	515	0.58%
2019/08/20	0	0.00	6	8.93	8.87	-6	514	-1.17%
2019/08/19	0	0.00	5	8.57	8.71	-5	493	-1.01%
2019/08/02	3	8.67	0	0.00	8.62	3	505	0.59%
2019/07/31	3	8.81	0	0.00	8.72	3	518	0.58%
2019/07/30	3	8.98	0	0.00	8.94	3	505	0.59%
2019/07/15	3	9.10	0	0.00	9.12	3	551	0.54%
2019/07/02	0	0.00	1	9.32	9.32	-1	691	-0.14%
2019/06/26	1	9.34	0	0.00	9.27	1	736	0.14%
2019/06/25	5	9.30	0	0.00	9.28	5	745	0.67%
2019/04/30	3	10.10	0	0.00	10.25	3	1,870	0.16%
2019/04/29	9	10.30	0	0.00	10.15	9	1,868	0.48%
2019/04/26	3	10.50	2	10.50	10.45	1	1,878	0.05%
2019/04/24	3	10.60	0	0.00	10.50	3	1,876	0.16%
2019/04/22	0	0.00	1	10.70	10.75	-1	1,879	-0.05%
2019/04/16	2	10.90	3	10.85	11.05	-1	1,916	-0.05%
2019/04/15	1	10.75	0	0.00	10.75	1	1,877	0.05%
2019/04/12	3	10.60	0	0.00	10.55	3	1,875	0.16%
2019/04/11	0	0.00	6	10.83	10.70	-6	1,867	-0.32%
2019/03/29	0	0.00	4	10.41	10.45	-4	1,864	-0.21%
2019/03/25	3	10.40	0	0.00	10.45	3	1,913	0.16%
2019/03/22	3	10.75	0	0.00	10.75	3	2,028	0.15%
2019/03/19	0	10.85	0	0.00	10.85	0	2,024	0.00%
2019/03/18	0	0.00	1	10.85	10.90	-1	2,071	-0.05%
2019/03/15	5	11.55	0	0.00	11.05	5	2,071	0.24%
2019/03/13	0	0.00	5	11.70	11.60	-5	1,866	-0.27%
2019/03/12	19	12.22	9	12.28	11.80	10	1,863	0.54%
2019/03/06	5	11.20	5	11.35	11.45	0	1,629	0.00%
2019/03/05	5	11.40	5	11.60	11.30	0	1,589	0.00%
2019/03/04	0	0.00	10	10.93	11.25	-10	1,493	-0.67%
2019/02/26	5	10.70	0	0.00	10.65	5	1,372	0.36%
2019/02/25	4	11.00	0.3	10.80	10.85	3.7	1,429	0.26%
2019/02/22	0	0.00	9	10.76	10.70	-9	1,403	-0.64%
2019/02/19	2	10.50	5	10.60	10.40	-3	1,377	-0.22%
2019/02/18	2	10.70	0	0.00	10.55	2	1,369	0.15%
2019/02/13	5	10.25	7	10.29	10.25	-2	1,317	-0.15%
2019/02/12	5	10.10	0	0.00	10.15	5	1,309	0.38%
2019/02/11	0	0.00	2	10.20	10.05	-2	1,299	-0.15%
2019/01/24	5	10.15	0	0.00	10.10	5	1,268	0.39%
2019/01/21	0	0.00	1	10.25	10.25	-1	1,274	-0.08%
2019/01/16	1	10.35	0	0.00	10.25	1	1,284	0.08%
2019/01/15	0	0.00	5	10.35	10.25	-5	1,282	-0.39%
2019/01/14	5	10.25	0	0.00	10.25	5	1,279	0.39%
2019/01/11	0	0.00	5	10.80	10.40	-5	1,273	-0.39%
2019/01/09	0	0.00	1	10.30	10.30	-1	1,191	-0.08%
2019/01/08	1	10.35	0	0.00	10.25	1	1,191	0.08%
2019/01/07	5	10.30	0	0.00	10.25	5	1,197	0.42%
2019/01/02	5	10.50	6	10.53	10.30	-1	1,269	-0.08%
2018/12/28	0	0.00	10	10.48	10.65	-10	1,260	-0.79%
2018/12/27	5	10.35	0	0.00	10.20	5	1,269	0.39%
2018/12/26	1	10.30	5	10.30	10.20	-4	1,274	-0.31%
2018/12/25	10	10.40	5	10.50	10.25	5	1,275	0.39%
2018/12/24	5	10.60	6	10.73	10.55	-1	1,267	-0.08%
2018/12/22	1	10.75	5	10.35	10.75	-4	1,263	-0.32%
2018/12/21	10	10.05	0	0.00	10.15	10	1,233	0.81%
2018/12/20	5	10.40	10	10.30	10.15	-5	1,220	-0.41%
2018/12/18	10	10.73	5	11.00	10.45	5	1,195	0.42%
2018/12/17	25	11.14	63	11.15	11.10	-38	1,163	-3.27%
2018/12/14	4	10.50	5	10.49	10.45	-1	1,023	-0.10%
2018/12/13	5	10.60	0	0.00	10.50	5	1,022	0.49%
2018/12/12	10	10.50	25	10.57	10.70	-15	1,017	-1.47%
2018/12/11	10	10.70	13	10.70	10.60	-3	988	-0.30%
2018/12/10	3	10.05	10	10.37	10.40	-7	934	-0.75%
2018/12/07	0	0.00	5	10.25	10.25	-5	890	-0.56%
2018/12/06	20	10.40	0	0.00	10.10	20	882	2.27%
2018/12/05	10	10.00	35	10.59	11.05	-25	858	-2.91%
2018/12/04	5	10.15	20	10.25	10.20	-15	845	-1.77%
2018/12/03	5	10.05	20	10.11	10.10	-15	850	-1.76%
2018/11/27	0	0.00	10	9.90	9.79	-10	848	-1.18%
2018/11/23	5	9.47	0	0.00	9.47	5	844	0.59%
2018/11/22	0	0.00	70	9.67	9.58	-70	836	-8.37%
2018/11/20	1	9.18	0	0.00	9.17	1	788	0.13%
2018/11/16	0	0.00	5	8.88	8.81	-5	863	-0.58%
2018/11/09	5	8.50	0	0.00	8.51	5	917	0.55%
2018/11/07	0	0.00	5	8.56	8.57	-5	943	-0.53%
2018/11/06	5	8.41	15	8.36	8.33	-10	974	-1.03%
2018/11/01	0	0.00	7	8.44	8.43	-7	1,051	-0.67%
2018/10/31	0	0.00	2	8.19	8.22	-2	1,041	-0.19%
2018/10/29	0	0.00	1	7.96	8.03	-1	1,038	-0.10%
2018/10/26	5	7.78	10	7.89	7.85	-5	1,032	-0.48%
2018/10/25	7	7.94	0	0.00	7.77	7	1,033	0.68%
2018/10/23	5	8.56	5	8.67	8.55	0	1,008	0.00%
2018/10/22	0	0.00	5	8.67	8.68	-5	1,013	-0.49%
2018/10/19	5	8.48	0	0.00	8.48	5	1,019	0.49%
2018/10/17	0	0.00	5	8.76	8.69	-5	1,019	-0.49%
2018/10/15	5	8.51	0	0.00	8.46	5	1,035	0.48%
2018/10/12	2	8.40	0	0.00	8.51	2	1,034	0.19%
2018/10/11	5	8.64	0	0.00	8.64	5	1,004	0.50%
2018/10/09	6	9.77	0	0.00	9.60	6	972	0.62%
2018/10/05	0	0.00	10	9.92	9.89	-10	965	-1.04%
2018/10/02	2	10.43	0	0.00	10.40	2	931	0.21%
2018/10/01	3	10.55	0	0.00	10.50	3	942	0.32%
2018/09/26	0	0.00	5	10.35	10.35	-5	959	-0.52%
2018/09/21	3	10.25	3	10.35	10.25	0	976	0.00%
2018/09/20	8	10.31	0	0.00	10.25	8	974	0.82%
2018/09/13	0	0.00	1	10.45	10.45	-1	1,054	-0.09%
2018/09/11	0	0.00	5	10.30	10.40	-5	1,070	-0.47%
2018/09/10	5	10.10	5	10.20	10.10	0	1,114	0.00%
2018/09/07	0	0.00	5	10.35	10.35	-5	1,112	-0.45%
2018/09/04	10	11.08	5	11.25	11.05	5	1,180	0.42%
2018/08/28	0	0.00	5	11.35	11.20	-5	1,526	-0.33%
2018/08/27	17	11.23	0	0.00	11.20	17	1,549	1.10%
2018/08/23	1	11.65	10	11.70	11.70	-9	1,561	-0.58%
2018/08/22	10	11.30	0	0.00	11.30	10	1,510	0.66%
2018/08/17	0	0.00	2	11.40	11.15	-2	1,529	-0.13%
2018/08/16	5	10.85	15	11.15	11.20	-10	1,503	-0.67%
2018/08/15	0	0.00	5	10.90	11.05	-5	1,490	-0.34%
2018/08/13	6	10.98	8	10.58	10.50	-2	1,501	-0.13%
2018/08/10	7	11.01	5	11.10	11.10	2	1,486	0.13%
2018/08/09	0	0.00	18	11.04	11.30	-18	1,473	-1.22%
2018/08/02	5	10.75	5	10.85	10.75	0	1,549	0.00%
2018/07/16	10	10.60	0	0.00	10.55	10	1,586	0.63%
2018/07/10	0	0.00	5	10.40	10.45	-5	1,629	-0.31%
2018/07/05	5	10.50	0	0.00	10.20	5	1,703	0.29%
2018/07/03	10	10.88	0	0.00	10.70	10	1,726	0.58%
2018/06/28	8	11.05	0	0.00	11.05	8	1,750	0.46%
2018/06/27	0	0.00	3	11.40	11.15	-3	1,746	-0.17%
2018/06/26	5	11.25	0	0.00	11.20	5	1,747	0.29%
2018/06/25	13	11.60	5	11.50	11.50	8	1,741	0.46%
2018/06/22	5	11.05	0	0.00	11.00	5	1,694	0.30%
2018/06/19	10	11.25	0	0.00	11.20	10	1,721	0.58%
2018/06/15	14	11.47	2	11.45	11.40	12	1,701	0.71%
2018/06/14	60	11.58	0	0.00	11.50	60	1,695	3.54%
2018/06/13	22	11.61	0	0.00	11.55	22	1,709	1.29%
2018/06/12	10	11.40	10	11.53	11.55	0	1,636	0.00%
2018/06/11	20	11.48	0	0.00	11.45	20	1,621	1.23%
2018/06/08	10	11.35	5	11.45	11.45	5	1,541	0.32%
2018/06/07	24	11.45	29	11.19	11.75	-5	1,481	-0.34%
2018/06/06	13	10.63	8	10.76	10.70	5	1,304	0.38%
2018/06/05	5	10.50	0	0.00	10.45	5	1,300	0.38%
2018/06/01	0	0.00	5	10.40	10.60	-5	1,363	-0.37%
2018/05/30	0	0.00	1	10.20	10.05	-1	1,328	-0.08%
2018/05/29	0	0.00	4	10.25	10.25	-4	1,324	-0.30%
2018/05/28	6	10.25	0	0.00	10.20	6	1,324	0.45%
2018/05/21	5	10.15	0	0.00	10.15	5	1,408	0.35%
2018/05/18	0	0.00	4	10.15	10.05	-4	1,400	-0.29%
2018/05/15	0	0.00	2	10.10	10.10	-2	1,384	-0.14%
2018/05/14	8	10.24	2	10.35	10.10	6	1,446	0.41%
2018/05/11	6	10.78	0	0.00	10.75	6	1,416	0.42%
2018/05/09	0	0.00	1	10.75	10.75	-1	1,406	-0.07%
2018/05/08	3	10.75	3	10.85	10.85	0	1,411	0.00%
2018/05/03	0	0.00	1	10.80	10.65	-1	1,463	-0.07%
2018/04/27	1	10.65	0	0.00	10.65	1	1,468	0.07%
2018/04/20	4	11.35	0	0.00	11.35	4	1,553	0.26%
2018/04/19	5	11.40	0	0.00	11.40	5	1,561	0.32%
2018/04/18	5	11.40	5	11.40	11.40	0	1,607	0.00%
2018/04/16	8	11.69	0	0.00	11.60	8	1,633	0.49%
2018/04/13	5	11.85	0	0.00	11.95	5	1,650	0.30%
2018/04/12	10	12.08	0	0.00	12.00	10	1,740	0.57%
2018/04/11	0	0.00	7	12.51	12.20	-7	1,777	-0.39%
2018/04/10	5	12.05	0	0.00	12.00	5	1,840	0.27%
2018/04/09	0	0.00	3	12.00	12.00	-3	1,872	-0.16%
2018/04/03	3	11.65	3	11.75	11.80	0	1,905	0.00%
2018/04/02	0	11.85	3	12.00	11.85	-3	1,932	-0.16%
2018/03/28	5	11.80	0	0.00	11.70	5	2,117	0.24%
2018/03/27	8	11.90	1	11.95	11.90	7	2,196	0.32%
2018/03/26	1	11.75	0	0.00	11.75	1	2,578	0.04%
2018/03/22	2	11.90	0	0.00	11.85	2	2,722	0.07%
2018/03/21	9	12.17	3	12.40	12.00	6	2,885	0.21%
2018/03/20	10	12.20	0	0.00	12.20	10	2,933	0.34%
2018/03/15	0	0.00	5	12.90	12.85	-5	3,273	-0.15%
2018/03/13	5	12.75	0	0.00	12.75	5	3,328	0.15%
2018/03/12	5	12.75	0	0.00	12.70	5	3,344	0.15%
2018/03/09	5	13.20	0	0.00	12.90	5	3,342	0.15%
2018/03/08	5	13.15	47	13.12	13.10	-42	3,355	-1.25%
2018/03/07	5	12.75	15	12.95	12.75	-10	3,312	-0.30%
2018/03/06	9	12.69	5	12.85	12.70	4	3,351	0.12%
2018/03/05	9	12.77	7	12.96	12.65	2	3,683	0.05%
2018/03/02	5	12.80	0	0.00	12.85	5	3,726	0.13%
2018/03/01	5	12.80	5	12.95	13.00	0	3,728	0.00%
2018/02/27	5	13.08	0	0.00	12.90	5	3,731	0.13%
2018/02/26	1	13.15	23	13.01	13.25	-22	3,706	-0.59%
2018/02/23	11	12.84	0	0.00	12.80	11	3,688	0.30%
2018/02/22	0	0.00	5	12.45	12.45	-5	3,667	-0.14%
2018/02/21	0	0.00	2	12.30	12.30	-2	3,674	-0.05%
2018/02/12	7	11.97	10	12.10	12.05	-3	3,707	-0.08%
2018/02/09	8	11.48	5	11.60	11.60	3	3,697	0.08%
2018/02/08	0	0.00	2	12.20	12.05	-2	3,688	-0.05%
2018/02/07	0	0.00	1	12.00	12.00	-1	3,672	-0.03%
2018/02/06	5	11.85	24	11.95	11.85	-19	3,663	-0.52%
2018/01/29	8	13.09	0	0.00	13.05	8	3,769	0.21%
2018/01/24	0	0.00	1	13.35	13.30	-1	3,915	-0.03%
2018/01/23	3	13.35	0	0.00	13.25	3	3,914	0.08%
2018/01/22	1	13.20	0	0.00	13.25	1	3,927	0.03%
2018/01/19	5	13.50	0	0.00	13.50	5	3,934	0.13%
2018/01/18	1	13.60	2	13.75	13.50	-1	3,936	-0.03%
2018/01/16	0	0.00	27	13.60	13.60	-27	3,926	-0.69%
2018/01/15	8	13.62	7	13.60	13.55	1	3,962	0.03%
2018/01/12	3	13.65	3	13.75	13.65	0	3,959	0.00%
2018/01/11	10	13.60	5	13.60	13.60	5	3,957	0.13%
2018/01/10	5	13.60	1	13.45	13.45	4	3,973	0.10%
2018/01/09	2	13.60	0	0.00	13.60	2	4,228	0.05%
2018/01/08	13	13.98	3	14.10	13.75	10	4,234	0.24%
2018/01/05	9	14.40	0	0.00	14.45	9	4,151	0.22%
2018/01/04	29	14.53	31	14.47	14.60	-2	4,111	-0.05%
2018/01/03	13.3	14.14	0	0.00	14.10	13.3	4,052	0.33%
2018/01/02	4	14.24	3	14.30	14.25	1	4,014	0.02%