飛宏 (2457)-元大-金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
42.55
漲跌
▲0.55
漲幅
+1.31%
成交量
3,479張
產業
上市電子零組件類股
737人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

飛宏 (2457)籌碼相關－元大-金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

元大-金門券商分點個股進出
元大-金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
2024/11/20	21	41.86	0	0.00	42.00	21	1,463	1.43%
2024/11/18	0	0.00	8	40.45	40.30	-8	1,380	-0.58%
2024/11/15	6	41.08	5	41.45	41.65	1	1,367	0.07%
2024/11/14	0	0.00	3	40.35	40.00	-3	1,335	-0.22%
2024/11/12	6	41.50	1	41.00	41.40	5	1,328	0.38%
2024/11/11	1	40.75	0	0.00	41.45	1	1,313	0.08%
2024/11/08	1	40.30	0	0.00	40.40	1	1,309	0.08%
2024/11/07	10	41.20	1	40.70	41.10	9	1,306	0.69%
2024/11/06	0.1	38.55	0	0.00	38.50	0.1	1,251	0.01%
2024/10/30	4	37.83	0	0.00	37.85	4	1,456	0.27%
2024/10/24	0.1	38.15	0	0.00	37.80	0.1	1,536	0.01%
2024/10/23	0.1	38.50	0	0.00	38.05	0.1	1,553	0.01%
2024/10/18	2	38.55	0	0.00	38.00	2	1,723	0.12%
2024/10/17	1	39.65	0	0.00	38.75	1	1,755	0.06%
2024/10/14	0	0.00	1	39.10	39.20	-1	1,814	-0.06%
2024/09/26	1	41.40	1	41.15	41.15	0	2,052	0.00%
2024/09/25	1	39.90	0	0.00	40.05	1	2,012	0.05%
2024/09/24	0	0.00	1	39.95	39.75	-1	2,021	-0.05%
2024/09/11	0	0.00	1	37.25	37.35	-1	2,194	-0.05%
2024/09/10	1	36.70	0	0.00	37.10	1	2,205	0.05%
2024/09/04	1	36.80	0	0.00	36.35	1	2,315	0.04%
2024/08/29	0	39.70	0	0.00	40.15	0	2,605	0.00%
2024/08/14	0	0.00	3	41.03	41.15	-3	2,776	-0.11%
2024/08/13	0.1	40.60	0	0.00	40.65	0.1	2,765	0.00%
2024/08/06	0	0.00	3.1	37.42	37.25	-3.1	2,791	-0.11%
2024/08/05	1	38.60	0	0.00	38.60	1	2,739	0.04%
2024/08/02	2	43.75	0	0.00	42.85	2	2,725	0.07%
2024/07/23	1	44.60	4	45.35	44.85	-3	2,819	-0.11%
2024/07/22	5	43.92	0	0.00	43.80	5	2,805	0.18%
2024/07/19	1	46.50	0	0.00	44.40	1	2,776	0.04%
2024/07/16	3.3	48.52	10	48.30	48.15	-6.7	2,715	-0.25%
2024/07/11	1	48.80	0	0.00	48.80	1	2,949	0.03%
2024/07/10	1	49.75	0	0.00	49.20	1	2,986	0.03%
2024/07/09	2	50.70	0	0.00	50.80	2	2,964	0.07%
2024/07/05	0	0.00	5	50.68	51.30	-5	3,042	-0.16%
2024/07/03	3	50.20	2	49.50	49.75	1	2,982	0.03%
2024/06/25	1	49.40	0	0.00	49.35	1	2,962	0.03%
2024/06/24	3	49.40	0	0.00	49.25	3	2,961	0.10%
2024/06/20	1	49.85	3	50.03	50.10	-2	2,980	-0.07%
2024/06/19	0	0.00	2.1	50.41	50.10	-2.1	3,000	-0.07%
2024/06/17	0	0.00	1	50.90	51.30	-1	3,018	-0.03%
2024/06/14	1.1	50.85	0	0.00	50.70	1.1	3,022	0.04%
2024/06/13	0	0.00	2	50.65	50.70	-2	3,023	-0.07%
2024/06/05	5	51.98	0	0.00	51.80	5	2,983	0.17%
2024/06/04	1	52.00	0	0.00	52.00	1	2,931	0.03%
2024/05/23	0	0.00	1	50.60	50.60	-1	3,409	-0.03%
2024/05/20	0	49.75	0	0.00	49.50	0	3,587	0.00%
2024/05/17	0	0.00	2	49.65	49.70	-2	3,782	-0.05%
2024/05/15	0	49.60	0	0.00	49.50	0	4,296	0.00%
2024/05/14	0	0.00	1	49.95	49.70	-1	4,321	-0.02%
2024/05/10	0	0.00	3	48.88	48.45	-3	4,334	-0.07%
2024/05/06	3	51.70	0	0.00	50.80	3	4,324	0.07%
2024/05/03	3.2	51.69	0	0.00	51.50	3.2	4,331	0.07%
2024/04/30	2	53.50	0.5	53.88	53.50	1.5	4,415	0.03%
2024/04/29	1.3	51.22	0	0.00	51.50	1.3	4,310	0.03%
2024/04/25	0	0.00	1	51.50	51.20	-1	4,328	-0.02%
2024/04/19	1	53.50	0	0.00	52.50	1	4,465	0.02%
2024/04/18	2.1	55.48	0	0.00	54.50	2.1	4,481	0.05%
2024/04/16	0.1	51.00	4.1	50.51	51.00	-4	4,349	-0.09%
2024/04/15	0	0.00	7	52.24	52.30	-7	4,370	-0.16%
2024/04/12	10	53.70	11	54.67	53.80	-1	4,423	-0.02%
2024/04/11	4	53.08	0	53.80	52.50	4	4,364	0.09%
2024/04/10	3	53.70	3	54.10	54.10	0	4,349	0.00%
2024/04/09	7	54.10	0	0.00	54.00	7	4,362	0.16%
2024/04/08	0	0.00	0	54.00	53.70	0	4,448	0.00%
2024/04/03	0	0.00	0	54.00	53.30	0	4,456	0.00%
2024/04/02	0	54.20	2	54.10	54.30	-2	4,476	-0.04%
2024/04/01	0	0.00	12	53.92	54.60	-12	4,509	-0.27%
2024/03/28	0	0.00	3	53.00	53.00	-3	4,526	-0.07%
2024/03/27	10	53.30	0	0.00	53.30	10	4,531	0.22%
2024/03/26	0	0.00	0.1	54.30	53.30	-0.1	4,547	0.00%
2024/03/25	0.1	55.10	0.1	55.40	55.20	0	4,531	0.00%
2024/03/22	3	55.10	3	54.80	54.30	0	4,573	0.00%
2024/03/21	0	0.00	26	53.78	53.80	-26	4,558	-0.57%
2024/03/20	24	53.35	1	53.10	53.00	23	4,653	0.49%
2024/03/19	0	0.00	0	54.60	54.30	0	4,634	0.00%
2024/03/18	2	54.20	1	54.20	54.40	1	4,682	0.02%
2024/03/13	5	56.10	76	55.24	55.00	-71	4,833	-1.47%
2024/03/12	0	0.00	1	56.40	56.40	-1	4,881	-0.02%
2024/03/08	45	56.17	46	56.33	55.90	-1	5,023	-0.02%
2024/03/07	14	59.00	1	58.30	58.00	13	5,013	0.26%
2024/03/06	1	60.60	12	60.60	60.10	-11	4,997	-0.22%
2024/03/05	23	60.25	1	60.00	60.00	22	5,096	0.43%
2024/03/04	24	61.01	20	61.50	60.60	4	5,211	0.08%
2024/03/01	30.9	60.44	0	0.00	60.30	30.9	5,228	0.59%
2024/02/29	29	61.00	40	61.25	61.30	-11	5,690	-0.19%
2024/02/27	23	59.68	21	60.18	60.20	2	6,506	0.03%
2024/02/26	1	61.20	6	61.12	61.20	-5	6,952	-0.07%
2024/02/23	25.4	60.77	37	60.39	59.70	-11.6	6,907	-0.17%
2024/02/22	5	61.30	0	0.00	61.30	5	6,865	0.07%
2024/02/21	1	62.20	1	62.00	61.50	0	6,858	0.00%
2024/02/20	9	61.97	6.1	62.30	61.80	2.9	6,946	0.04%
2024/02/19	6	61.30	34	61.56	62.30	-28	6,809	-0.41%
2024/02/16	0	0.00	5	57.30	58.70	-5	6,414	-0.08%
2024/02/15	5	56.10	0	0.00	56.20	5	6,380	0.08%
2024/02/05	0	0.00	49	56.03	56.10	-49	6,399	-0.77%
2024/02/02	20	57.35	20	57.90	57.00	0	6,378	0.00%
2024/02/01	12	56.69	10	57.04	57.20	2	6,381	0.03%
2024/01/31	17	57.49	2	57.30	57.00	15	6,377	0.24%
2024/01/30	20	58.00	0	0.00	57.80	20	6,392	0.31%
2024/01/29	3	58.40	23	58.62	58.80	-20	6,439	-0.31%
2024/01/26	14	57.31	3	58.20	56.90	11	6,422	0.17%
2024/01/25	61	58.46	1	58.10	58.00	60	6,482	0.93%
2024/01/24	1	58.80	37.1	57.91	58.60	-36.1	6,668	-0.54%
2024/01/23	2	57.30	3	57.60	57.30	-1	6,673	-0.01%
2024/01/22	6	56.50	16	56.90	57.00	-10	6,658	-0.15%
2024/01/19	20	56.89	30	56.23	56.50	-10	6,715	-0.15%
2024/01/18	1	55.10	1	55.40	56.00	0	6,766	0.00%
2024/01/17	45	56.00	0	0.00	55.30	45	6,908	0.65%
2024/01/16	2	59.40	0	0.00	57.60	2	7,033	0.03%
2024/01/15	0	0.00	1	57.70	58.30	-1	7,136	-0.01%
2024/01/12	3	56.73	12	56.71	56.90	-9	7,196	-0.13%
2024/01/11	0	0.00	1	55.70	57.10	-1	7,181	-0.01%
2024/01/10	1	55.70	1	55.10	55.00	0	7,209	0.00%
2024/01/09	42	57.27	0	0.00	56.50	42	7,231	0.58%
2024/01/08	1.1	59.22	10	60.06	58.90	-8.9	7,202	-0.12%
2024/01/05	2	58.55	13	58.52	58.30	-11	7,144	-0.15%
2024/01/04	7	58.46	94	57.69	57.60	-87	7,137	-1.22%
2024/01/03	8.2	58.60	5	58.70	58.80	3.2	7,155	0.04%
2024/01/02	12	59.79	5	60.40	59.30	7	7,150	0.10%
2023/12/29	5	58.40	5	58.80	58.90	0	7,180	0.00%
2023/12/28	30	58.83	5	59.00	59.00	25	7,194	0.35%
2023/12/27	10	58.65	4	58.60	58.40	6	7,222	0.08%
2023/12/26	0	0.00	5	58.70	59.00	-5	7,298	-0.07%
2023/12/25	4	57.08	0	0.00	57.00	4	7,276	0.05%
2023/12/22	11	56.50	12	56.73	56.40	-1	7,282	-0.01%
2023/12/21	5.2	57.10	5	57.40	56.60	0.2	7,287	0.00%
2023/12/20	5.1	57.40	5	57.60	57.80	0.1	7,299	0.00%
2023/12/19	20.1	57.75	10	57.30	57.30	10.1	7,311	0.14%
2023/12/18	0.1	59.30	1	59.00	59.00	-0.9	7,300	-0.01%
2023/12/15	11.1	59.12	21	59.65	59.10	-9.9	7,317	-0.13%
2023/12/14	20.1	58.65	15	59.03	58.20	5.1	7,234	0.07%
2023/12/13	11	58.71	0	0.00	58.30	11	7,219	0.15%
2023/12/12	6	59.45	0	0.00	59.00	6	7,208	0.08%
2023/12/11	30	59.90	40	59.60	59.60	-10	7,208	-0.14%
2023/12/08	13.1	60.24	13	60.78	61.00	0.1	7,155	0.00%
2023/12/07	11	60.96	1	61.80	60.50	10	7,155	0.14%
2023/12/06	24	61.74	0	0.00	61.60	24	7,150	0.34%
2023/12/05	2.1	62.26	0	0.00	62.80	2.1	7,114	0.03%
2023/12/04	9.1	62.08	1	63.70	61.80	8.1	7,125	0.11%
2023/12/01	2	62.10	0	62.30	62.50	2	7,404	0.03%
2023/11/30	11.2	63.35	1	63.70	62.20	10.2	7,390	0.14%
2023/11/29	4	63.63	3	63.00	63.50	1	7,352	0.01%
2023/11/28	5	62.74	4	62.80	62.80	1	7,299	0.01%
2023/11/27	32	63.77	13	64.72	62.90	19	7,315	0.26%
2023/11/24	50.1	63.94	36	63.90	63.20	14.1	6,905	0.20%
2023/11/20	1	56.70	0	0.00	56.70	1	5,793	0.02%
2023/11/17	0	0.00	0	57.90	56.20	0	5,768	0.00%
2023/11/15	0	0.00	1	55.40	54.60	-1	5,899	-0.02%
2023/11/14	1	55.00	1	54.20	54.80	0	6,212	0.00%
2023/11/10	0	0.00	0.1	52.90	52.50	-0.1	6,380	0.00%
2023/11/09	0	53.80	0	0.00	53.20	0	6,463	0.00%
2023/11/08	2	54.30	0	0.00	54.20	2	6,531	0.03%
2023/11/07	0	0.00	1	54.70	54.20	-1	6,689	-0.01%
2023/11/06	0	54.10	0	0.00	54.90	0	6,783	0.00%
2023/11/03	0	0.00	1.1	53.78	53.30	-1.1	6,757	-0.02%
2023/11/02	1.1	53.34	2	52.60	52.80	-0.9	6,792	-0.01%
2023/11/01	3	51.90	8	51.96	51.80	-5	6,790	-0.07%
2023/10/31	0	0.00	1.2	54.82	52.50	-1.2	6,621	-0.02%
2023/10/27	0.1	56.40	0	0.00	55.40	0.1	6,836	0.00%
2023/10/26	0.1	58.60	1	57.60	57.00	-0.9	6,903	-0.01%
2023/10/25	5.1	58.61	2	58.50	59.10	3.1	6,979	0.04%
2023/10/24	2	56.40	2	56.05	56.80	0	6,897	0.00%
2023/10/23	5	54.04	2	53.85	53.60	3	6,906	0.04%
2023/10/20	0	0.00	1	54.60	55.00	-1	6,885	-0.01%
2023/10/19	0	0.00	15	56.30	56.10	-15	7,039	-0.21%
2023/10/18	0	0.00	5	57.98	57.70	-5	7,065	-0.07%
2023/10/17	0	0.00	2	58.50	60.60	-2	7,114	-0.03%
2023/10/16	2	60.05	1	60.30	58.70	1	7,238	0.01%
2023/10/13	0	0.00	1	62.20	61.50	-1	7,546	-0.01%
2023/10/12	1	62.40	0	0.00	62.50	1	8,089	0.01%
2023/10/06	16.1	61.61	16	61.62	61.60	0.1	8,402	0.00%
2023/10/05	5	62.02	6	61.87	61.80	-1	8,712	-0.01%
2023/10/04	3	61.03	0	0.00	60.80	3	9,087	0.03%
2023/10/03	7	62.57	0	0.00	62.00	7	9,280	0.08%
2023/10/02	16	62.02	0	0.00	63.00	16	9,528	0.17%
2023/09/27	1	58.20	2	58.20	58.30	-1	9,991	-0.01%
2023/09/25	1	59.40	16.1	58.99	58.80	-15.1	10,308	-0.15%
2023/09/20	1	60.50	1	61.00	60.90	0	10,594	0.00%
2023/09/15	0.1	62.66	0	0.00	63.60	0.1	11,386	0.00%
2023/09/14	16	62.99	0	0.00	62.70	16	11,551	0.14%
2023/09/12	6	62.47	1	62.10	62.00	5	12,067	0.04%
2023/09/11	1	64.70	1	63.40	63.40	0	12,282	0.00%
2023/09/08	2	66.50	0	0.00	66.00	2	12,596	0.02%
2023/09/07	7	69.00	23.1	68.41	68.00	-16.1	13,011	-0.12%
2023/09/06	24.1	67.51	2	67.85	67.80	22.1	13,275	0.17%
2023/09/05	2	70.10	2	70.40	70.70	0	13,234	0.00%
2023/09/04	2	69.10	31	69.54	69.10	-29	13,658	-0.21%
2023/09/01	15	72.74	7	72.67	71.10	8	14,142	0.06%
2023/08/31	2	72.25	12	72.51	73.00	-10	14,509	-0.07%
2023/08/30	8	71.39	3	71.73	71.00	5	15,025	0.03%
2023/08/29	1	70.70	3	70.90	71.50	-2	16,015	-0.01%
2023/08/25	3	70.00	1	69.60	69.90	2	18,143	0.01%
2023/08/24	1.4	69.56	1	70.80	69.00	0.4	18,544	0.00%
2023/08/22	0	0.00	0.3	68.30	68.50	-0.3	19,242	0.00%
2023/08/21	9.4	70.70	9	69.61	68.70	0.4	19,614	0.00%
2023/08/18	21.3	69.63	15.5	69.82	69.80	5.9	21,131	0.03%
2023/08/17	6	66.83	8	66.13	66.90	-2	21,030	-0.01%
2023/08/16	8.2	64.77	2	66.20	66.20	6.2	21,193	0.03%
2023/08/15	7	64.17	1	64.50	64.60	6	21,721	0.03%
2023/08/14	0	0.00	1	61.50	62.10	-1	22,208	0.00%
2023/08/11	1	63.70	0	0.00	63.50	1	22,801	0.00%
2023/08/10	2.2	62.47	2	61.60	61.60	0.2	23,117	0.00%
2023/08/09	1.1	63.62	0	0.00	63.50	1.1	23,717	0.00%
2023/08/08	1.3	64.22	0	0.00	64.40	1.3	24,317	0.01%
2023/08/07	0.2	64.70	0	0.00	65.20	0.2	24,618	0.00%
2023/08/04	1	65.30	0	0.00	65.40	1	25,312	0.00%
2023/08/02	0.1	65.10	0	0.00	65.30	0.1	25,743	0.00%
2023/08/01	1	66.10	2	66.60	66.50	-1	26,070	0.00%
2023/07/31	7.2	67.67	2	70.40	67.50	5.2	26,375	0.02%
2023/07/28	2	69.00	0	0.00	69.50	2	26,653	0.01%
2023/07/27	0	0.00	3	70.20	69.50	-3	27,081	-0.01%
2023/07/26	27.3	71.42	25	69.91	69.70	2.3	27,576	0.01%
2023/07/25	0	0.00	5	70.66	70.60	-5	27,814	-0.02%
2023/07/24	12.9	72.19	15	69.63	70.00	-2.2	28,006	-0.01%
2023/07/21	0.2	72.20	0	0.00	73.60	0.2	28,207	0.00%
2023/07/20	40.1	73.38	40	73.20	73.20	0.1	29,256	0.00%
2023/07/19	2.1	74.10	0	0.00	72.50	2.1	29,584	0.01%
2023/07/18	4.1	74.53	11	75.83	74.00	-6.9	30,150	-0.02%
2023/07/17	13.3	76.27	8	77.13	76.70	5.3	30,543	0.02%
2023/07/14	0	73.60	3	74.40	72.60	-3	31,042	-0.01%
2023/07/13	19	73.29	24.2	73.51	72.80	-5.2	32,704	-0.02%
2023/07/12	13	71.82	4	72.00	72.00	9	33,621	0.03%
2023/07/11	13.4	73.05	11	73.47	72.00	2.4	34,256	0.01%
2023/07/10	6.1	77.43	5.1	76.03	76.00	1	34,499	0.00%
2023/07/07	17.2	77.77	18	78.48	78.30	-0.8	34,755	0.00%
2023/07/06	5	78.82	1	79.80	77.70	4	35,037	0.01%
2023/07/05	7	80.50	10	79.77	79.40	-3	35,753	-0.01%
2023/07/04	2	78.05	1	77.70	77.60	1	35,789	0.00%
2023/07/03	3.2	79.01	0	0.00	78.80	3.2	35,870	0.01%
2023/06/30	1.2	77.91	3	77.43	78.00	-1.9	36,476	-0.01%
2023/06/29	0	76.10	1	75.60	75.50	-1	36,628	0.00%
2023/06/28	0.3	75.73	15	75.21	75.30	-14.7	36,905	-0.04%
2023/06/27	9.4	76.86	13	76.62	75.60	-3.6	37,163	-0.01%
2023/06/26	6.1	79.81	3	79.73	79.30	3.1	37,281	0.01%
2023/06/21	6	80.40	9	81.17	81.80	-3	37,430	-0.01%
2023/06/20	11.2	80.96	10	79.40	79.40	1.2	37,547	0.00%
2023/06/19	6.1	80.43	6	80.62	80.80	0.1	38,426	0.00%
2023/06/16	3	80.27	5	79.36	79.10	-2	39,863	-0.01%
2023/06/15	5	79.34	4	79.15	79.00	1	40,410	0.00%
2023/06/14	16	81.37	14	80.31	80.30	2	41,215	0.00%
2023/06/13	6	81.28	7	80.69	82.30	-1	41,842	0.00%
2023/06/12	6.1	78.83	6	78.60	78.50	0.1	42,435	0.00%
2023/06/09	8	80.24	6	80.00	79.00	2	43,618	0.00%
2023/06/08	21	79.82	20.2	78.77	78.90	0.9	44,550	0.00%
2023/06/07	25.2	83.81	14.1	81.98	81.50	11.1	45,822	0.02%
2023/06/06	21.2	85.00	21	83.19	82.60	0.2	46,949	0.00%
2023/06/05	14	84.99	27	85.44	85.70	-13	47,549	-0.03%
2023/06/02	40	82.91	28	83.42	83.40	12	47,681	0.03%
2023/06/01	27.1	80.46	35	81.18	81.90	-7.9	47,138	-0.02%
2023/05/31	42	78.35	39	78.14	78.40	3	46,628	0.01%
2023/05/30	20.3	77.13	24	76.73	76.60	-3.7	45,748	-0.01%
2023/05/29	20	75.58	16	76.48	76.40	4	45,395	0.01%
2023/05/26	15.3	74.91	15	73.91	73.70	0.3	45,058	0.00%
2023/05/25	43.1	74.94	40	74.64	74.50	3.1	44,998	0.01%
2023/05/24	53.2	77.36	43	77.79	75.80	10.2	44,898	0.02%
2023/05/23	24	75.31	24	75.44	75.50	0	44,540	0.00%
2023/05/22	14	74.09	16	74.93	75.30	-2	44,960	0.00%
2023/05/19	25.1	75.88	23	74.18	73.20	2.1	44,786	0.00%
2023/05/18	17.1	75.32	16	75.98	75.80	1.1	44,433	0.00%
2023/05/17	60	75.52	63	74.78	74.10	-3	43,886	-0.01%
2023/05/16	15	73.19	14	74.37	74.40	1	43,212	0.00%
2023/05/15	17	73.81	19.1	73.80	72.70	-2.1	42,738	0.00%
2023/05/12	24	71.02	37.1	71.97	73.20	-13.1	42,094	-0.03%
2023/05/11	10.1	69.93	4	69.80	68.90	6.1	41,514	0.01%
2023/05/10	8	69.17	14	68.29	70.00	-6	41,156	-0.01%
2023/05/09	7	72.74	4	73.40	71.70	3	40,450	0.01%
2023/05/08	5	72.98	8	72.73	73.80	-3	39,949	-0.01%
2023/05/05	21	72.88	21	71.37	71.20	0	39,498	0.00%
2023/05/04	10	75.51	10	74.92	74.00	0	39,065	0.00%
2023/05/03	24	75.83	15.7	75.99	76.00	8.3	38,702	0.02%
2023/05/02	20	74.54	17.1	75.83	76.50	2.9	38,138	0.01%
2023/04/28	14	73.01	10	73.67	73.50	4	37,572	0.01%
2023/04/27	5	71.88	5	71.26	71.90	0	37,132	0.00%
2023/04/26	1	71.10	5	71.70	71.90	-4	36,803	-0.01%
2023/04/25	42	73.91	38.2	72.20	72.70	3.8	36,370	0.01%
2023/04/24	24	73.02	24	73.46	73.30	0	35,247	0.00%
2023/04/21	21.1	74.70	28	72.81	72.50	-6.9	34,861	-0.02%
2023/04/20	35.1	76.66	37.2	75.04	74.60	-2.1	34,112	-0.01%
2023/04/19	49.1	78.39	47.2	78.29	77.80	1.9	33,376	0.01%
2023/04/18	73.2	77.86	72	77.34	76.40	1.2	32,320	0.00%
2023/04/17	33	71.90	69	74.14	75.90	-36	30,534	-0.12%
2023/04/14	44	69.30	45	69.29	69.00	-1	29,403	0.00%
2023/04/13	11	67.25	12	67.41	67.30	-1	28,431	0.00%
2023/04/12	11	66.86	6.3	66.95	66.30	4.7	27,694	0.02%
2023/04/11	18	66.83	12	66.86	66.30	6	27,252	0.02%
2023/04/10	67	66.92	78	66.09	66.60	-11	26,706	-0.04%
2023/04/07	15	62.88	9	62.84	62.50	6	25,805	0.02%
2023/04/06	1	60.80	4	61.20	61.60	-3	25,429	-0.01%
2023/03/31	140	62.13	147	63.14	60.30	-7	25,221	-0.03%	大買/大賣/
2023/03/30	2	61.05	4.3	61.07	60.80	-2.3	24,733	-0.01%
2023/03/29	5	59.74	7.2	59.48	59.80	-2.2	24,759	-0.01%
2023/03/28	8	59.45	12	59.22	59.20	-4	25,009	-0.02%
2023/03/27	7	60.66	3	61.20	59.80	4	24,753	0.02%
2023/03/24	8	59.58	8	59.50	60.00	0	24,383	0.00%
2023/03/23	3	59.43	3	59.57	59.50	0	24,068	0.00%
2023/03/22	26	59.88	7	59.76	59.00	19	23,610	0.08%
2023/03/21	49.8	62.37	48.1	61.90	61.10	1.8	22,529	0.01%
2023/03/20	17	59.20	20	59.59	59.50	-3	20,843	-0.01%
2023/03/17	12	59.74	26.3	59.70	59.10	-14.3	20,016	-0.07%
2023/03/16	11.1	57.90	14	57.54	58.50	-2.9	18,949	-0.02%
2023/03/15	52.2	59.33	47.2	59.53	59.20	5	18,059	0.03%
2023/03/14	59	57.86	52.3	58.08	58.40	6.7	17,276	0.04%
2023/03/13	63.1	55.85	64	55.64	56.20	-0.9	15,806	-0.01%
2023/03/10	88.5	57.89	134	56.99	56.60	-45.5	14,616	-0.31%	大賣/
2023/03/09	55	55.51	46.1	55.45	54.80	8.9	13,026	0.07%
2023/03/08	16.1	51.20	18.2	52.53	54.70	-2.1	11,630	-0.02%
2023/03/07	17.2	49.97	23	50.08	49.80	-5.8	10,742	-0.05%
2023/03/06	22	48.68	14	48.80	48.75	8	10,455	0.08%
2023/03/03	19	47.85	24	47.46	46.90	-5	10,502	-0.05%
2023/03/02	6	45.98	7	46.46	47.05	-1	10,050	-0.01%
2023/03/01	10	45.25	13	45.71	45.60	-3	9,884	-0.03%
2023/02/24	9	45.90	12	46.50	45.45	-3	9,774	-0.03%
2023/02/23	13	46.69	3	46.73	46.60	10	9,572	0.10%
2023/02/22	8	45.68	14	46.25	47.20	-6	9,388	-0.06%
2023/02/21	43	46.29	47	46.86	46.70	-4	9,065	-0.04%
2023/02/20	15	44.41	51.1	45.52	46.35	-36.1	7,673	-0.47%
2023/02/17	5.1	41.93	5	42.36	42.15	0.1	7,037	0.00%
2023/02/16	3	42.53	11.1	42.29	42.35	-8.1	6,955	-0.12%
2023/02/15	1	40.55	1	40.55	40.75	0	6,725	0.00%
2023/02/10	1	40.30	2	39.95	39.90	-1	6,759	-0.01%
2023/02/09	1	41.55	12	41.46	41.35	-11	6,706	-0.16%
2023/02/08	2	41.43	0.1	41.15	41.05	1.9	6,678	0.03%
2023/02/07	0	0.00	2	41.30	41.25	-2	6,645	-0.03%
2023/02/06	2	40.85	0	0.00	40.65	2	6,589	0.03%
2023/02/02	0	0.00	1	40.65	40.60	-1	6,560	-0.02%
2023/02/01	1	40.30	0	0.00	40.45	1	6,540	0.02%
2023/01/30	0	0.00	1	38.70	38.85	-1	6,526	-0.02%
2023/01/17	0	38.15	0	0.00	38.00	0	6,521	0.00%
2023/01/16	0.1	38.05	0	0.00	37.90	0.1	6,518	0.00%
2023/01/13	1	38.10	0	0.00	38.00	1	6,533	0.02%
2023/01/10	0	0.00	4	40.50	40.10	-4	6,526	-0.06%
2023/01/06	1	40.25	1	40.00	40.05	0	6,595	0.00%
2023/01/05	2	40.75	3	40.40	40.05	-1	6,654	-0.02%
2022/12/29	1	38.80	0	0.00	39.65	1	6,837	0.01%
2022/12/26	1	40.30	1	40.45	40.00	0	6,852	0.00%
2022/12/22	7	42.36	5.1	42.61	41.50	1.9	6,795	0.03%
2022/12/21	2	41.40	3	42.33	42.40	-1	6,585	-0.02%
2022/12/20	86	41.65	93.1	42.66	40.65	-7.1	6,274	-0.11%
2022/12/19	0	0.00	3	41.38	41.25	-3	5,759	-0.05%
2022/12/15	1	40.40	0	0.00	40.50	1	5,680	0.02%
2022/12/14	1.1	39.72	0	0.00	39.70	1.1	5,709	0.02%
2022/12/08	2	39.80	0	0.00	39.80	2	6,969	0.03%
2022/12/07	9	40.61	3	40.42	39.75	6	6,967	0.09%
2022/12/06	21	42.46	8.7	42.46	41.65	12.4	6,883	0.18%
2022/12/05	6	42.08	1	41.75	41.70	5	6,639	0.08%
2022/12/02	4	41.66	0	0.00	41.75	4	6,574	0.06%
2022/12/01	10.5	41.74	24	41.96	41.60	-13.5	6,509	-0.21%
2022/11/30	4.1	42.36	0	0.00	41.80	4.1	6,398	0.06%
2022/11/29	4	40.80	4	40.93	41.25	0	6,186	0.00%
2022/11/28	35.1	41.73	5	42.10	41.70	30.1	6,208	0.48%
2022/11/25	6	41.25	19	42.01	42.30	-13	5,779	-0.22%
2022/11/24	13	39.11	19	39.20	38.85	-6	5,224	-0.11%
2022/11/22	3	36.75	0	0.00	36.70	3	4,949	0.06%
2022/11/21	1	37.20	0	0.00	37.10	1	4,993	0.02%
2022/11/18	1	37.80	11	37.79	37.30	-10	5,005	-0.20%
2022/11/17	0	0.00	3	38.45	38.45	-3	4,945	-0.06%
2022/11/16	1	37.90	2	38.10	37.85	-1	4,917	-0.02%
2022/11/15	2	36.93	1	37.75	37.85	1	4,921	0.02%
2022/11/14	2	36.90	0	0.00	37.05	2	4,925	0.04%
2022/11/11	4	37.36	0	0.00	36.80	4	4,958	0.08%
2022/11/10	0	0.00	2	38.05	37.80	-2	4,919	-0.04%
2022/11/09	2	37.80	0	0.00	37.90	2	4,957	0.04%
2022/11/08	0	0.00	1	38.50	37.45	-1	4,996	-0.02%
2022/11/07	1	38.20	0	0.00	37.75	1	4,977	0.02%
2022/11/04	2	37.40	7	37.41	37.40	-5	5,071	-0.10%
2022/11/02	1	36.50	0	0.00	36.60	1	5,083	0.02%
2022/11/01	0	0.00	1	36.20	36.40	-1	5,097	-0.02%
2022/10/27	0	0.00	15	35.83	36.30	-15	5,247	-0.29%
2022/10/20	1	35.60	0	0.00	35.30	1	5,381	0.02%
2022/10/18	1	35.55	1	35.15	35.40	0	5,368	0.00%
2022/10/14	1	34.65	1	34.45	35.05	0	5,487	0.00%
2022/10/13	1	34.60	0	0.00	33.40	1	5,492	0.02%
2022/10/12	1	35.60	3	36.05	35.70	-2	5,461	-0.04%
2022/10/11	0	0.00	1	36.80	36.10	-1	5,477	-0.02%
2022/10/07	1	37.90	0	0.00	38.20	1	5,656	0.02%
2022/10/06	1	38.40	2	38.70	38.20	-1	5,817	-0.02%
2022/10/05	0	0.00	1	36.85	36.90	-1	5,703	-0.02%
2022/10/03	1	35.55	1	35.80	35.65	0	5,696	0.00%
2022/09/30	6	35.00	0	0.00	35.50	6	5,806	0.10%
2022/09/29	2	35.45	1	36.00	35.35	1	5,817	0.02%
2022/09/28	9	36.03	13	35.03	34.85	-4	5,833	-0.07%
2022/09/27	9	35.96	9	36.12	36.50	0	5,809	0.00%
2022/09/26	8	36.49	8	35.53	35.75	0	5,831	0.00%
2022/09/23	4	38.74	0	0.00	38.05	4	5,846	0.07%
2022/09/22	0	0.00	1	39.00	39.10	-1	5,876	-0.02%
2022/09/21	10	38.96	3	38.73	38.90	7	5,857	0.12%
2022/09/20	12	39.17	10	39.56	39.35	2	5,801	0.03%
2022/09/19	17	40.38	15	39.20	38.95	2	5,647	0.04%
2022/09/16	27	41.25	36.5	41.52	41.60	-9.5	5,366	-0.18%
2022/09/15	11	39.99	2	40.05	39.20	9	4,783	0.19%
2022/09/13	1	39.00	0	0.00	39.15	1	4,738	0.02%
2022/09/12	0	0.00	1	38.80	39.20	-1	4,743	-0.02%
2022/09/07	3	36.70	3	36.63	36.60	0	4,787	0.00%
2022/09/06	0	0.00	1	37.05	37.00	-1	4,806	-0.02%
2022/09/05	9	38.89	6	38.51	38.15	3	4,777	0.06%
2022/09/02	3	40.40	11	41.00	40.30	-8	4,717	-0.17%
2022/09/01	0	39.65	3	40.45	39.55	-3	4,520	-0.07%
2022/08/31	0	0.00	4	38.98	39.15	-4	4,456	-0.09%
2022/08/30	5	38.13	1	38.25	38.15	4	4,752	0.08%
2022/08/29	3	38.12	0	0.00	37.80	3	4,845	0.06%
2022/08/26	2	39.72	3	40.02	39.60	-1	4,835	-0.02%
2022/08/25	2	38.70	1	38.80	38.75	1	4,848	0.02%
2022/08/22	5	38.75	0	0.00	38.40	5	5,192	0.10%
2022/08/19	2	39.53	3	40.25	39.45	-1	5,279	-0.02%
2022/08/18	0	0.00	1	40.20	39.90	-1	5,301	-0.02%
2022/08/17	0	0.00	5	39.56	39.70	-5	5,298	-0.09%
2022/08/16	3	39.05	1	39.35	39.15	2	5,267	0.04%
2022/08/15	0	0.00	4	38.86	39.10	-4	5,227	-0.08%
2022/08/11	10	38.30	6.9	38.11	37.90	3.1	5,185	0.06%
2022/08/10	3	38.05	1	38.15	38.25	2	5,096	0.04%
2022/08/09	2	37.88	0	0.00	37.95	2	5,102	0.04%
2022/08/08	1	36.85	1	37.00	37.55	0	5,119	0.00%
2022/08/05	1	37.65	5	37.60	37.60	-4	5,162	-0.08%
2022/08/04	3.1	35.43	1	35.55	35.95	2.1	5,183	0.04%
2022/08/03	0.1	36.03	0	0.00	36.05	0.1	5,170	0.00%
2022/08/02	5.1	37.04	0	0.00	36.50	5.1	5,192	0.10%
2022/08/01	4	38.25	3	38.20	38.35	1	5,145	0.02%
2022/07/29	3	37.30	3	37.30	37.20	0	5,100	0.00%
2022/07/26	0.1	36.30	0	0.00	36.15	0.1	5,173	0.00%
2022/07/22	0	37.20	2	37.95	36.80	-2	5,224	-0.04%
2022/07/21	0	0.00	4	37.39	37.35	-4	5,315	-0.08%
2022/07/20	0	0.00	7	36.46	36.05	-7	5,269	-0.13%
2022/07/19	1	36.00	0	0.00	35.95	1	5,357	0.02%
2022/07/18	0.1	35.90	0	0.00	36.10	0.1	5,373	0.00%
2022/07/15	4	36.73	4	36.58	36.00	0	5,369	0.00%
2022/07/14	7	35.74	3	34.53	36.30	4	5,204	0.08%
2022/07/13	0.1	33.00	0	0.00	33.00	0.1	5,084	0.00%
2022/07/12	0.1	32.40	0	0.00	32.25	0.1	5,178	0.00%
2022/07/08	1	33.45	1	33.80	33.60	0	5,283	0.00%
2022/07/07	0.1	31.50	1	31.35	31.50	-0.9	5,211	-0.02%
2022/07/06	0	0.00	9	30.50	30.25	-9	5,275	-0.17%
2022/07/05	10	31.73	0	0.00	31.95	10	5,373	0.19%
2022/07/04	1	31.20	5	31.81	31.00	-4	5,410	-0.07%
2022/07/01	5	32.21	6	33.25	31.70	-1	5,539	-0.02%
2022/06/30	1	34.05	0	0.00	34.00	1	5,642	0.02%
2022/06/29	3	35.83	0	0.00	35.90	3	5,690	0.05%
2022/06/28	4	36.65	0	0.00	36.80	4	5,901	0.07%
2022/06/27	1	37.30	2	37.83	37.80	-1	6,692	-0.01%
2022/06/24	21	37.41	3	37.17	36.85	18	6,996	0.26%
2022/06/23	0	0.00	2	36.20	35.95	-2	7,501	-0.03%
2022/06/22	0	36.60	0	0.00	35.60	0	8,370	0.00%
2022/06/20	2	35.30	2	35.95	35.10	0	9,495	0.00%
2022/06/17	0	0.00	5	36.90	36.95	-5	9,504	-0.05%
2022/06/15	3	38.73	65	38.75	38.30	-62	9,536	-0.65%
2022/06/14	3	38.68	5	38.90	39.10	-2	9,575	-0.02%
2022/06/13	2	38.88	2	38.85	38.80	0	9,597	0.00%
2022/06/10	1	39.65	1	40.00	40.00	0	9,611	0.00%
2022/06/09	5	40.83	0	0.00	40.60	5	9,630	0.05%
2022/06/08	12	41.09	8	41.77	41.25	4	9,651	0.04%
2022/06/07	1	40.80	3	40.45	40.30	-2	9,377	-0.02%
2022/06/06	2	39.48	0	0.00	39.15	2	9,352	0.02%
2022/06/02	1	40.00	3	40.40	40.00	-2	9,466	-0.02%
2022/06/01	39	42.11	27	41.82	40.75	12	9,549	0.13%
2022/05/31	0.1	39.25	0	0.00	39.40	0.1	9,420	0.00%
2022/05/30	1	39.15	1	39.15	39.15	0	9,594	0.00%
2022/05/27	2	38.53	2	39.10	38.10	0	9,640	0.00%
2022/05/26	3	37.77	0	0.00	37.40	3	9,685	0.03%
2022/05/24	0	0.00	0	38.20	37.50	0	9,920	0.00%
2022/05/23	0	0.00	1	39.25	38.35	-1	10,009	-0.01%
2022/05/20	1	38.25	1	38.50	38.35	0	10,206	0.00%
2022/05/19	2	37.10	2	37.85	38.40	0	10,389	0.00%
2022/05/18	1	38.60	0	0.00	38.40	1	10,582	0.01%
2022/05/17	0	0.00	2	38.00	38.10	-2	11,380	-0.02%
2022/05/16	0	0.00	2	38.05	37.35	-2	11,789	-0.02%
2022/05/13	0	0.00	3	36.50	36.75	-3	11,807	-0.03%
2022/05/12	5	36.46	0	0.00	35.00	5	11,857	0.04%
2022/05/11	12	38.49	0	0.00	37.30	12	11,831	0.10%
2022/05/10	0	0.00	11	37.69	38.25	-11	11,976	-0.09%
2022/05/09	0	38.65	2	38.93	38.60	-2	12,027	-0.02%
2022/05/06	1.1	39.69	0	0.00	39.85	1.1	12,155	0.01%
2022/05/05	2	41.35	0	0.00	41.00	2	12,278	0.02%
2022/04/29	0	0.00	1	39.65	39.00	-1	12,634	-0.01%
2022/04/28	3	38.92	0	0.00	38.70	3	12,814	0.02%
2022/04/27	1	37.80	1	38.60	38.65	0	12,841	0.00%
2022/04/26	5	40.89	0	0.00	40.70	5	12,772	0.04%
2022/04/25	4	41.14	27	40.94	40.95	-23	12,852	-0.18%
2022/04/22	1	42.91	0	0.00	43.25	1	12,957	0.01%
2022/04/20	0	42.95	2	42.85	42.95	-2	13,319	-0.01%
2022/04/18	3	42.43	0	0.00	42.35	3	13,793	0.02%
2022/04/15	6.1	43.94	1	43.80	43.80	5.1	13,993	0.04%
2022/04/14	1	45.30	1	45.25	45.10	0	14,415	0.00%
2022/04/13	10	44.64	2.1	44.74	44.50	7.9	14,620	0.05%
2022/04/12	2	43.95	0	0.00	44.20	2	14,967	0.01%
2022/04/11	21	45.07	13	44.23	44.00	8	15,448	0.05%
2022/04/07	6	46.54	61	46.03	45.20	-55	16,675	-0.33%
2022/04/06	41	47.75	7	47.29	47.15	34	16,890	0.20%
2022/04/01	1	46.20	11	46.07	46.10	-10	17,214	-0.06%
2022/03/31	2	47.75	9	47.45	46.80	-7	18,222	-0.04%
2022/03/30	13.1	48.76	16	48.90	48.25	-2.9	19,103	-0.02%
2022/03/29	12	47.70	16.5	47.89	46.95	-4.5	21,757	-0.02%
2022/03/28	21	48.24	13	47.83	47.60	8	22,374	0.04%
2022/03/25	5	47.53	8	47.98	47.65	-3	22,255	-0.01%
2022/03/24	27	47.51	11	46.81	45.90	16	21,832	0.07%
2022/03/23	8	45.22	6	44.63	45.75	2	21,678	0.01%
2022/03/21	2	42.75	0	0.00	42.65	2	24,311	0.01%
2022/03/17	23	42.60	23	42.55	42.55	0	25,932	0.00%
2022/03/16	0	0.00	6	42.60	41.40	-6	26,305	-0.02%
2022/03/15	6	41.92	0	0.00	41.90	6	26,355	0.02%
2022/03/14	1	42.85	7	42.52	43.15	-6	26,570	-0.02%
2022/03/11	4	42.24	0	0.00	42.10	4	27,074	0.01%
2022/03/10	4	43.98	2.1	44.24	43.35	1.9	27,079	0.01%
2022/03/09	1	42.25	1	42.65	42.65	0	27,036	0.00%
2022/03/08	1	42.80	0	0.00	41.75	1	27,012	0.00%
2022/03/07	13	44.12	0	0.00	43.00	13	26,897	0.05%
2022/03/04	3	46.47	3	46.78	45.50	0	26,779	0.00%
2022/03/03	28	47.35	25	46.64	46.55	3	26,680	0.01%
2022/03/02	3	46.07	0	0.00	46.90	3	26,600	0.01%
2022/03/01	0	0.00	0.4	45.75	46.85	-0.4	26,662	0.00%
2022/02/25	30	45.38	11.5	45.43	44.80	18.5	26,695	0.07%
2022/02/24	27	44.76	16	45.04	44.05	11	26,666	0.04%
2022/02/23	9	46.13	23	46.52	46.50	-14	26,540	-0.05%
2022/02/22	22	45.84	8	46.03	45.40	14	26,548	0.05%
2022/02/21	0	0.00	9	47.70	47.75	-9	26,443	-0.03%
2022/02/18	21	46.77	15	46.86	47.95	6	26,335	0.02%
2022/02/17	46	47.55	49	47.81	46.70	-3	26,355	-0.01%
2022/02/16	5	46.98	40	47.37	48.15	-35	25,774	-0.14%
2022/02/15	1	44.35	0	0.00	43.80	1	25,474	0.00%
2022/02/14	7	44.06	7	43.62	43.50	0	25,529	0.00%
2022/02/11	1	45.30	1	45.55	45.70	0	25,612	0.00%
2022/02/10	4	44.95	5	45.79	45.20	-1	25,949	0.00%
2022/02/08	5	44.63	0	0.00	44.95	5	25,855	0.02%
2022/02/07	25	43.74	23	42.62	43.90	2	25,760	0.01%
2022/01/25	22	42.13	20	41.53	40.80	2	26,178	0.01%
2022/01/24	4	43.00	0	0.00	42.80	4	26,203	0.02%
2022/01/21	15	43.62	12	42.68	42.55	3	26,324	0.01%
2022/01/20	6	44.60	2	44.85	44.45	4	26,539	0.02%
2022/01/19	7	44.95	6	44.82	44.80	1	27,174	0.00%
2022/01/18	20	45.67	15	44.90	44.80	5	27,675	0.02%
2022/01/17	5	45.50	8	45.66	45.60	-3	27,640	-0.01%
2022/01/14	34	45.14	9	44.58	44.15	25	27,650	0.09%
2022/01/13	37	45.57	34	45.70	45.65	3	27,830	0.01%
2022/01/12	9.5	46.97	26	46.19	46.00	-16.5	28,004	-0.06%
2022/01/11	28	47.53	27	46.48	46.50	1	27,968	0.00%
2022/01/10	69	48.65	65	48.65	48.70	4	27,612	0.01%
2022/01/07	33	49.09	17	48.11	47.75	16	27,341	0.06%
2022/01/06	24	49.93	11	50.55	49.60	13	26,889	0.05%
2022/01/05	72	51.93	66	51.02	50.40	6	26,623	0.02%
2022/01/04	74	52.01	60	51.88	52.10	14	26,245	0.05%
2022/01/03	36	49.95	32	50.38	50.70	4	25,790	0.02%
2021/12/30	23	52.02	32	51.36	50.30	-9	25,335	-0.04%
2021/12/29	21	50.53	14	50.62	50.60	7	24,493	0.03%
2021/12/28	29	50.41	10	50.26	50.00	19	24,195	0.08%
2021/12/27	86	51.47	93.2	51.27	51.70	-7.2	23,728	-0.03%
2021/12/24	33	50.33	49	50.08	49.40	-16	22,652	-0.07%
2021/12/23	252	49.65	268.1	49.92	49.90	-16.1	21,538	-0.07%	大買/大賣/
2021/12/22	21	45.25	88	46.58	47.35	-67	18,101	-0.37%
2021/12/21	34	43.58	25	43.52	43.05	9	17,170	0.05%
2021/12/20	14	45.48	9	46.24	45.15	5	16,748	0.03%
2021/12/17	20	45.54	13.2	46.01	45.40	6.8	16,239	0.04%
2021/12/16	40.2	46.21	60	46.51	46.25	-19.8	15,573	-0.13%
2021/12/15	55	42.31	29	43.67	43.80	26	13,999	0.19%
2021/12/14	30	40.29	34	40.62	40.80	-4	12,584	-0.03%
2021/12/13	10	41.31	29	41.67	42.25	-19	11,852	-0.16%
2021/12/10	18	39.56	14	39.79	38.45	4	10,891	0.04%
2021/12/09	13	38.47	18	38.51	38.30	-5	10,460	-0.05%
2021/12/08	31	38.36	16	38.38	38.20	15	10,373	0.14%
2021/12/07	27	39.03	27	39.12	39.10	0	10,132	0.00%
2021/12/06	4	37.13	4	37.00	37.20	0	9,605	0.00%
2021/12/03	1	36.10	0	0.00	36.20	1	9,602	0.01%
2021/11/30	1	36.30	1	35.75	36.25	0	9,693	0.00%
2021/11/29	1	34.35	4	34.76	35.45	-3	9,748	-0.03%
2021/11/26	13	36.47	17	36.59	35.75	-4	9,817	-0.04%
2021/11/25	22	37.85	3	38.03	37.10	19	9,738	0.20%
2021/11/24	5	37.53	1	38.00	38.05	4	9,614	0.04%
2021/11/23	4	37.35	4	37.26	36.85	0	9,542	0.00%
2021/11/22	3	37.82	1	37.55	37.70	2	9,567	0.02%
2021/11/19	5	37.83	4	37.64	37.35	1	9,684	0.01%
2021/11/18	2	37.78	9	37.70	37.55	-7	9,701	-0.07%
2021/11/17	4	37.36	3	37.22	37.15	1	9,687	0.01%
2021/11/16	2	37.65	5	38.62	37.30	-3	9,737	-0.03%
2021/11/15	3	38.38	33	38.42	38.40	-30	9,596	-0.31%
2021/11/12	9	37.58	7	37.22	37.20	2	9,510	0.02%
2021/11/11	3	37.55	6	37.48	36.55	-3	9,519	-0.03%
2021/11/10	3	37.73	5	37.84	37.30	-2	9,529	-0.02%
2021/11/09	30	37.55	31.2	37.24	37.70	-1.2	9,481	-0.01%
2021/11/08	6	35.17	3	34.83	35.50	3	9,209	0.03%
2021/11/05	0	0.00	1	34.55	34.40	-1	9,380	-0.01%
2021/11/04	0	0.00	6	35.60	35.25	-6	9,424	-0.06%
2021/11/03	8	35.65	27	36.00	35.20	-19	9,455	-0.20%
2021/11/02	40	37.59	24	37.79	35.45	16	9,494	0.17%
2021/11/01	43	37.03	3	37.12	36.80	40	9,020	0.44%
2021/10/29	4	37.08	7	36.98	36.80	-3	8,881	-0.03%
2021/10/28	1	37.40	6	36.30	36.30	-5	8,571	-0.06%
2021/10/27	77	36.40	55	37.34	36.30	22	8,202	0.27%
2021/10/26	15	36.34	14	36.80	37.25	1	7,558	0.01%
2021/10/25	0	0.00	1	34.35	33.90	-1	7,035	-0.01%
2021/10/22	1	35.15	0	0.00	34.80	1	7,167	0.01%
2021/10/21	5	35.48	3	35.05	35.30	2	7,157	0.03%
2021/10/20	16	33.80	14	35.10	35.30	2	7,123	0.03%
2021/10/18	1	31.60	3	32.03	32.20	-2	6,882	-0.03%
2021/10/12	0	0.00	7	30.80	30.75	-7	7,493	-0.09%
2021/10/08	1	32.60	1	32.90	31.30	0	7,645	0.00%
2021/10/07	0	0.00	1.1	31.56	31.65	-1.1	7,809	-0.01%
2021/10/06	2	31.00	1.2	31.07	30.55	0.8	8,574	0.01%
2021/10/05	3	30.35	4.2	30.61	30.60	-1.2	9,372	-0.01%
2021/10/04	3.2	29.51	0	0.00	29.00	3.2	9,871	0.03%
2021/10/01	1.2	30.53	0	0.00	30.45	1.2	10,423	0.01%
2021/09/30	1	31.70	1	32.30	32.15	0	11,451	0.00%
2021/09/29	3	31.70	3	31.85	31.30	0	11,934	0.00%
2021/09/28	6	33.12	0	0.00	32.35	6	12,399	0.05%
2021/09/27	1	33.05	1	33.75	33.25	0	12,598	0.00%
2021/09/24	0	0.00	1	32.30	32.70	-1	12,832	-0.01%
2021/09/23	3	32.67	1	33.05	32.05	2	13,219	0.02%
2021/09/17	1	32.40	0	0.00	32.35	1	15,407	0.01%
2021/09/09	2	33.00	0	0.00	33.00	2	17,150	0.01%
2021/09/08	3	32.25	4.1	32.14	32.05	-1.1	17,334	-0.01%
2021/09/07	1	32.70	0	0.00	33.45	1	17,836	0.01%
2021/09/06	2	34.00	1	33.75	33.45	1	18,298	0.01%
2021/09/03	1	35.00	7	34.89	34.90	-6	18,328	-0.03%
2021/09/02	3	34.93	4	34.71	34.45	-1	18,386	-0.01%
2021/09/01	26	36.57	21	35.96	35.80	5	18,456	0.03%
2021/08/31	2	35.85	2	36.13	35.95	0	18,438	0.00%
2021/08/30	1	35.95	3	36.07	35.90	-2	18,637	-0.01%
2021/08/27	10	36.24	4	35.65	35.65	6	18,817	0.03%
2021/08/26	8	36.39	4	36.55	36.85	4	19,040	0.02%
2021/08/25	16	36.32	21	36.38	36.10	-5	19,122	-0.03%
2021/08/24	6	34.57	6	34.48	34.25	0	19,301	0.00%
2021/08/23	8	34.74	16	34.68	34.90	-8	19,627	-0.04%
2021/08/20	13	34.04	5	33.31	34.05	8	19,925	0.04%
2021/08/19	10	33.55	9	33.17	32.50	1	20,009	0.00%
2021/08/18	4	31.76	5.3	32.27	34.45	-1.3	20,301	-0.01%
2021/08/17	3.3	33.30	6.5	32.11	31.80	-3.2	20,427	-0.02%
2021/08/16	7.1	35.26	6	34.63	34.10	1.1	20,432	0.01%
2021/08/13	4.4	36.95	3	36.17	35.80	1.4	20,452	0.01%
2021/08/12	9.1	38.42	13	38.30	38.25	-3.9	20,523	-0.02%
2021/08/11	16	38.33	25	38.29	38.95	-9	20,594	-0.04%
2021/08/10	2	37.88	2	38.27	37.65	0	20,667	0.00%
2021/08/09	6	37.30	0.5	37.67	37.05	5.5	20,854	0.03%
2021/08/06	28	37.87	3.1	38.36	37.60	24.9	21,081	0.12%
2021/08/05	3.1	36.65	2	36.78	36.60	1.1	21,273	0.00%
2021/08/04	19.1	37.58	0	0.00	37.45	19.1	21,764	0.09%
2021/08/03	1.2	37.89	9	38.18	37.65	-7.8	22,054	-0.04%
2021/08/02	2	37.93	12	37.65	38.00	-10	22,273	-0.04%
2021/07/30	3.2	38.03	1	38.30	37.90	2.2	22,477	0.01%
2021/07/29	11	38.77	10	38.40	38.40	1	22,689	0.00%
2021/07/28	25	37.56	28	38.03	38.10	-3	22,900	-0.01%
2021/07/27	16	41.31	17	39.70	39.65	-1	23,195	0.00%
2021/07/26	5	41.42	4	41.69	41.60	1	23,492	0.00%
2021/07/23	3	40.12	7	40.04	40.05	-4	24,314	-0.02%
2021/07/22	1	39.15	1	39.45	38.90	0	24,927	0.00%
2021/07/21	17	37.93	1	38.65	37.75	16	25,844	0.06%
2021/07/20	13	38.35	10	38.20	37.75	3	25,772	0.01%
2021/07/19	8	39.96	11	40.00	39.80	-3	25,664	-0.01%
2021/07/16	4	41.24	4	41.41	40.50	0	25,559	0.00%
2021/07/15	3	40.90	3	41.05	40.90	0	25,443	0.00%
2021/07/14	20	41.49	21	40.37	40.45	-1	25,327	0.00%
2021/07/13	43	43.62	47	42.13	41.35	-4	25,095	-0.02%
2021/07/12	51	42.20	53	43.03	43.15	-2	24,316	-0.01%
2021/07/09	44	42.08	50	41.51	41.20	-6	23,498	-0.03%
2021/07/08	21	41.57	23	41.75	42.40	-2	22,982	-0.01%
2021/07/07	81	41.81	67	41.09	40.80	14	22,452	0.06%
2021/07/06	24	41.51	48	42.77	43.00	-24	21,586	-0.11%
2021/07/05	17	39.24	15	39.27	39.10	2	21,259	0.01%
2021/07/02	2	37.65	2	37.95	37.60	0	21,926	0.00%
2021/07/01	4	37.64	2	36.63	36.90	2	21,974	0.01%
2021/06/30	9	38.97	6	38.87	38.15	3	21,976	0.01%
2021/06/29	62	39.82	47	37.74	37.25	15	21,852	0.07%
2021/06/28	144	40.45	124	39.81	39.75	20	21,547	0.09%	大買/大賣/
2021/06/25	50	37.19	68	39.44	39.80	-18	20,099	-0.09%
2021/06/24	45	35.98	45	36.20	36.20	0	19,674	0.00%
2021/06/23	42	34.51	23	35.55	35.80	19	19,435	0.10%
2021/06/22	49	34.74	57	33.44	33.40	-8	19,356	-0.04%
2021/06/21	7	34.28	5	34.65	34.05	2	19,369	0.01%
2021/06/18	15	36.45	15	36.70	35.85	0	19,561	0.00%
2021/06/17	2	35.90	6	35.87	36.30	-4	21,100	-0.02%
2021/06/16	51	36.50	46	35.35	35.25	5	22,480	0.02%
2021/06/15	16	35.78	26.1	35.72	36.55	-10.1	23,594	-0.04%
2021/06/11	34	34.17	33	33.31	33.25	1	24,009	0.00%
2021/06/10	1	33.25	1	33.30	33.20	0	24,903	0.00%
2021/06/09	8.2	34.20	6	34.27	33.25	2.2	25,010	0.01%
2021/06/08	15.3	34.51	4	34.90	34.75	11.3	24,966	0.05%
2021/06/07	39	35.92	33	34.55	34.30	6	24,939	0.02%
2021/06/04	49	36.76	51.8	36.04	36.10	-2.8	24,757	-0.01%
2021/06/03	61	36.48	54.2	36.15	36.20	6.8	24,630	0.03%
2021/06/02	52	36.90	55	35.59	35.40	-3	24,417	-0.01%
2021/06/01	58	36.98	55	36.18	36.70	3	24,292	0.01%
2021/05/31	86.5	35.96	78	37.04	36.40	8.5	24,079	0.04%
2021/05/28	52	31.72	49	33.72	33.80	3	24,205	0.01%
2021/05/27	46	30.51	50	30.73	30.75	-4	24,751	-0.02%
2021/05/26	1	30.10	0	0.00	30.40	1	24,713	0.00%
2021/05/25	33	29.33	35	30.76	31.15	-2	24,380	-0.01%
2021/05/24	3	28.68	1	28.55	28.35	2	24,247	0.01%
2021/05/21	8	27.86	7	27.90	27.90	1	24,179	0.00%
2021/05/20	20	27.33	13	27.17	26.65	7	24,303	0.03%
2021/05/19	14	28.13	2	28.23	27.65	12	24,174	0.05%
2021/05/18	2	27.88	1	27.00	28.15	1	24,050	0.00%
2021/05/17	2	25.60	2	25.60	25.60	0	23,768	0.00%
2021/05/14	9	29.94	11	29.50	28.40	-2	23,502	-0.01%
2021/05/13	5	30.60	8	29.91	29.85	-3	23,224	-0.01%
2021/05/12	1	33.65	17	30.59	30.40	-16	22,926	-0.07%
2021/05/11	7	32.44	6.3	32.38	32.10	0.7	22,378	0.00%
2021/05/10	39	36.26	46	35.25	35.30	-7	22,094	-0.03%
2021/05/07	7	35.21	19	35.05	36.95	-12	21,966	-0.05%
2021/05/06	21	34.35	21	35.62	34.30	0	21,867	0.00%
2021/05/05	52	36.39	55	35.55	34.45	-3	21,673	-0.01%
2021/05/04	91	39.91	103.1	34.92	36.10	-12.1	21,592	-0.06%	大賣/
2021/05/03	52.1	40.61	74.3	39.25	38.70	-22.2	21,235	-0.10%
2021/04/29	104	46.71	88	44.37	42.95	16	20,791	0.08%	大買/
2021/04/28	96	42.27	101.1	44.79	45.10	-5.1	19,829	-0.03%	大賣/
2021/04/27	85.3	42.03	111	41.35	41.00	-25.7	19,229	-0.13%	大賣/
2021/04/26	31	39.90	1	39.90	39.90	30	18,422	0.16%
2021/04/23	0	0.00	5	36.24	36.30	-5	18,508	-0.03%
2021/04/22	2	35.30	0	0.00	33.00	2	18,616	0.01%
2021/04/21	0	0.00	1	34.05	34.40	-1	18,814	-0.01%
2021/04/19	2	33.95	0.3	36.70	34.50	1.7	19,413	0.01%
2021/04/16	1	36.20	0	0.00	36.40	1	20,088	0.00%
2021/04/15	1	35.40	1	34.25	35.70	0	20,268	0.00%
2021/04/14	6	34.83	3	35.10	35.10	3	20,395	0.01%
2021/04/13	5	38.02	0	0.00	37.00	5	20,488	0.02%
2021/04/12	2	35.75	18	34.96	38.00	-16	20,566	-0.08%
2021/04/09	4	37.83	2	37.80	37.80	2	20,758	0.01%
2021/04/08	79	41.76	72.1	42.45	41.95	6.9	20,895	0.03%
2021/04/07	25	37.80	5.1	37.96	38.90	19.9	19,783	0.10%
2021/04/06	31	35.34	3.1	35.15	35.40	27.9	19,602	0.14%
2021/04/01	13	31.12	3.1	31.07	32.20	9.9	19,483	0.05%
2021/03/31	22	29.09	28.5	29.24	29.30	-6.5	19,341	-0.03%
2021/03/30	0	0.00	3.1	28.76	29.30	-3.1	19,307	-0.02%
2021/03/29	0	0.00	10	26.50	26.95	-10	19,141	-0.05%
2021/03/26	1	25.80	0	0.00	26.20	1	19,240	0.01%
2021/03/25	2	26.90	21	26.31	25.75	-19	19,364	-0.10%
2021/03/24	2.1	25.02	2	24.63	25.30	0.1	20,185	0.00%
2021/03/23	3	23.95	6	24.26	24.45	-3	20,830	-0.01%
2021/03/22	63.4	27.05	62.1	27.11	26.00	1.3	20,580	0.01%
2021/03/19	64	24.46	50	24.75	25.55	14	19,048	0.07%
2021/03/18	35	22.54	43.2	22.97	23.25	-8.2	17,938	-0.05%
2021/03/17	15	20.33	18.1	20.73	21.15	-3.1	16,444	-0.02%
2021/03/16	24	19.54	32.4	19.71	19.25	-8.4	15,750	-0.05%
2021/03/15	11	18.45	16	18.52	18.50	-5	14,969	-0.03%
2021/03/12	10	17.89	14	17.84	17.90	-4	15,063	-0.03%
2021/03/10	3	17.20	0	0.00	17.00	3	15,916	0.02%
2021/03/08	9	17.00	0	0.00	16.80	9	17,152	0.05%
2021/03/05	11	17.40	0	0.00	17.30	11	17,645	0.06%
2021/03/04	8	17.34	0	0.00	17.35	8	17,670	0.05%
2021/03/03	19	18.17	8	17.91	17.80	11	17,605	0.06%
2021/03/02	11	19.26	38	19.54	19.45	-27	17,445	-0.15%
2021/02/26	4	17.84	6	17.99	17.85	-2	16,612	-0.01%
2021/02/24	4	17.85	11	17.84	17.50	-7	16,430	-0.04%
2021/02/23	2	17.85	0	0.00	17.50	2	16,298	0.01%
2021/02/22	2	18.10	4	18.08	17.70	-2	16,355	-0.01%
2021/02/18	1	16.75	0	0.00	16.85	1	16,065	0.01%
2021/02/17	0	0.00	6	16.59	16.60	-6	15,983	-0.04%
2021/02/05	11	15.93	2	15.98	15.80	9	15,950	0.06%
2021/02/03	8	16.32	0	0.00	16.10	8	16,018	0.05%
2021/02/02	1	16.20	0	0.00	16.15	1	16,054	0.01%
2021/02/01	5	16.25	0	0.00	16.20	5	16,069	0.03%
2021/01/29	0	0.00	15	17.48	16.50	-15	16,124	-0.09%
2021/01/28	10	17.05	14	16.99	17.05	-4	16,239	-0.02%
2021/01/27	10	16.70	10	16.65	16.65	0	16,178	0.00%
2021/01/26	22	16.58	14	16.67	16.25	8	16,403	0.05%
2021/01/25	10	16.00	0	0.00	15.95	10	16,194	0.06%
2021/01/22	2	16.00	0	0.00	15.95	2	16,058	0.01%
2021/01/21	5	16.71	15	16.01	15.90	-10	16,017	-0.06%
2021/01/20	3	16.67	5	16.55	16.40	-2	15,875	-0.01%
2021/01/19	16	17.75	4	17.55	17.55	12	15,684	0.08%
2021/01/18	5	17.21	1	17.05	17.20	4	15,497	0.03%
2021/01/15	7	17.71	11	18.14	17.80	-4	15,367	-0.03%
2021/01/14	9	18.10	15	17.89	18.25	-6	15,141	-0.04%
2021/01/13	13	17.75	3	17.55	17.45	10	14,972	0.07%
2021/01/12	19.2	17.67	5	18.35	17.10	14.2	14,844	0.10%
2021/01/11	14	17.82	21	17.73	18.25	-7	14,511	-0.05%
2021/01/08	3	16.83	2	17.05	16.75	1	14,277	0.01%
2021/01/07	0	0.00	1	16.30	16.70	-1	14,733	-0.01%
2021/01/06	4	16.13	0	0.00	16.00	4	14,688	0.03%
2021/01/05	3	16.80	2	16.70	16.55	1	14,508	0.01%
2021/01/04	0	0.00	6	17.15	16.95	-6	14,338	-0.04%
2020/12/31	19	16.69	1	16.90	16.30	18	13,928	0.13%
2020/12/30	1	16.20	0	0.00	16.15	1	13,640	0.01%
2020/12/29	0	0.00	1	16.20	16.15	-1	13,589	-0.01%
2020/12/28	4	16.03	0	0.00	16.15	4	13,565	0.03%
2020/12/23	0	0.00	3	16.10	15.85	-3	13,152	-0.02%
2020/12/22	2	16.60	0	0.00	15.70	2	13,100	0.02%
2020/12/21	11	16.75	9	16.67	16.55	2	12,998	0.02%
2020/12/18	29	17.11	21	16.97	16.70	8	13,098	0.06%
2020/12/17	0	0.00	40	16.96	17.35	-40	12,820	-0.31%
2020/12/16	12	15.89	2	16.20	15.80	10	12,522	0.08%
2020/12/15	5	15.96	2	16.35	15.80	3	12,475	0.02%
2020/12/14	14	15.95	56	16.24	16.20	-42	12,329	-0.34%
2020/12/11	9	15.13	12	15.28	15.30	-3	11,888	-0.03%
2020/12/10	5	15.83	52	15.45	15.45	-47	11,707	-0.40%
2020/12/09	7	15.68	24	15.64	15.35	-17	11,550	-0.15%
2020/12/08	37	15.79	0	0.00	15.80	37	11,360	0.33%
2020/12/07	129	15.18	36	15.76	16.00	93	11,045	0.84%	大買/
2020/12/04	14	15.32	12	15.47	15.50	2	10,384	0.02%
2020/12/03	98	15.36	102	15.18	15.15	-4	10,014	-0.04%	大賣/
2020/12/02	16	14.65	7	14.41	14.60	9	9,500	0.09%
2020/12/01	6	14.03	12	13.86	14.20	-6	8,759	-0.07%
2020/11/30	0	0.00	12	12.73	12.95	-12	8,208	-0.15%
2020/11/27	0	0.00	5	12.40	12.60	-5	8,177	-0.06%
2020/11/26	11	12.54	2	12.45	12.35	9	8,290	0.11%
2020/11/25	0	0.00	2	12.10	12.00	-2	7,863	-0.03%
2020/11/24	0	0.00	2	12.00	11.90	-2	7,777	-0.03%
2020/11/23	0	0.00	1	12.00	11.90	-1	7,737	-0.01%
2020/11/19	5	12.08	1	12.15	11.95	4	7,714	0.05%
2020/11/17	0	0.00	1	11.70	11.70	-1	7,784	-0.01%
2020/11/12	8	11.53	0	0.00	11.40	8	7,793	0.10%
2020/11/11	2	11.85	4	11.91	12.00	-2	7,663	-0.03%
2020/11/10	2	11.90	2	12.23	11.60	0	7,638	0.00%
2020/11/09	2	11.98	0	0.00	11.95	2	7,582	0.03%
2020/11/06	2	12.05	2	12.25	12.15	0	7,633	0.00%
2020/11/05	2	12.48	1	12.65	12.40	1	7,524	0.01%
2020/11/04	3	11.95	17	12.00	12.15	-14	7,283	-0.19%
2020/11/03	16	12.42	7	12.20	12.05	9	7,167	0.13%
2020/10/30	5	11.73	0	0.00	11.70	5	6,847	0.07%
2020/10/29	2	11.20	1	11.40	11.90	1	6,819	0.01%
2020/10/28	2	11.85	0	0.00	11.55	2	6,764	0.03%
2020/10/26	2	12.00	1	12.15	11.95	1	6,669	0.01%
2020/10/23	1	12.00	1	12.20	12.00	0	6,583	0.00%
2020/10/22	0	0.00	5	12.05	11.95	-5	6,535	-0.08%
2020/10/20	1	12.00	1	12.20	12.20	0	6,428	0.00%
2020/10/19	2	11.73	1	12.20	12.25	1	6,340	0.02%
2020/10/16	8	12.19	13	12.11	11.50	-5	6,182	-0.08%
2020/10/15	14	12.33	2	12.15	12.40	12	5,884	0.20%
2020/10/14	0	0.00	13	11.03	11.30	-13	5,207	-0.25%
2020/10/12	0	0.00	5	10.65	10.40	-5	5,080	-0.10%
2020/10/08	1	10.55	0	0.00	10.45	1	5,104	0.02%
2020/10/07	7	10.51	2	10.55	10.55	5	5,218	0.10%
2020/10/05	0	0.00	1	10.30	10.40	-1	5,580	-0.02%
2020/09/30	0	0.00	3	10.10	10.05	-3	5,524	-0.05%
2020/09/25	1	9.66	1	10.05	9.73	0	5,558	0.00%
2020/09/24	1	10.10	6	10.15	9.90	-5	5,572	-0.09%
2020/09/23	16	10.89	33	11.20	10.50	-17	5,481	-0.31%
2020/09/22	15	11.86	2	12.15	11.50	13	5,275	0.25%
2020/09/21	34	11.94	3	12.00	12.00	31	4,595	0.67%
2020/09/18	0	0.00	2	10.83	10.95	-2	4,053	-0.05%
2020/09/17	2	10.53	5	10.85	10.50	-3	3,951	-0.08%
2020/09/16	2	10.30	0	0.00	10.40	2	3,812	0.05%
2020/09/15	0	0.00	2	10.35	10.15	-2	3,766	-0.05%
2020/09/14	2	10.10	3	10.30	10.10	-1	3,746	-0.03%
2020/09/11	1	9.81	0	0.00	9.75	1	3,660	0.03%
2020/09/10	3	10.15	2	10.35	10.10	1	3,634	0.03%
2020/09/07	2	10.15	2	10.35	10.15	0	3,584	0.00%
2020/09/04	2	9.90	0	0.00	10.15	2	3,526	0.06%
2020/09/03	0	0.00	2	10.25	10.10	-2	3,464	-0.06%
2020/09/02	2	10.00	0	0.00	10.05	2	3,440	0.06%
2020/09/01	4	10.43	4	10.25	10.35	0	3,458	0.00%
2020/08/24	2	9.75	0	0.00	9.75	2	3,292	0.06%
2020/08/21	0	0.00	6	9.50	9.86	-6	3,349	-0.18%
2020/08/20	6	9.04	0	0.00	9.03	6	3,197	0.19%
2020/08/14	0	0.00	3	9.31	9.32	-3	3,027	-0.10%
2020/08/12	3	9.57	0	0.00	9.47	3	2,993	0.10%
2020/08/05	0	0.00	10	9.29	9.29	-10	2,857	-0.35%
2020/08/04	0	0.00	3	9.10	9.11	-3	2,843	-0.11%
2020/07/30	0	0.00	5	8.92	8.96	-5	2,841	-0.18%
2020/07/29	0	0.00	9	8.55	8.75	-9	2,840	-0.32%
2020/07/27	0	0.00	3	8.66	8.76	-3	2,827	-0.11%
2020/07/24	7	9.08	0	0.00	8.95	7	2,825	0.25%
2020/07/22	18	9.22	0	0.00	9.35	18	2,797	0.64%
2020/07/21	6	9.32	27	9.67	9.20	-21	2,765	-0.76%
2020/07/17	8	9.15	0	0.00	9.01	8	2,529	0.32%
2020/07/15	3	9.28	0	0.00	9.29	3	2,486	0.12%
2020/07/14	9	9.65	8	10.10	9.51	1	2,461	0.04%
2020/07/13	10	9.87	1	9.58	10.00	9	2,334	0.39%
2020/07/10	0	0.00	35	9.41	9.12	-35	2,047	-1.71%
2020/07/09	2	9.40	2	9.43	9.34	0	1,934	0.00%
2020/07/02	50	9.11	50	9.19	9.23	0	1,668	0.00%
2020/07/01	1	8.62	7	8.53	9.10	-6	1,598	-0.38%
2020/06/30	12	8.28	6	8.48	8.63	6	1,448	0.41%
2020/06/24	5	7.90	0	0.00	7.94	5	1,326	0.38%
2020/06/22	0	0.00	10	8.13	8.03	-10	1,329	-0.75%
2020/06/11	5	7.94	0	0.00	7.90	5	1,374	0.36%
2020/06/09	2	8.47	0	0.00	8.19	2	1,376	0.15%
2020/06/08	1	7.72	1	7.90	8.54	0	1,319	0.00%
2020/06/05	0	0.00	1	7.81	7.77	-1	1,214	-0.08%
2020/06/04	1	7.71	0	0.00	7.75	1	1,207	0.08%
2020/06/03	0	0.00	1	7.84	7.76	-1	1,200	-0.08%
2020/06/02	1	7.75	1	7.66	7.75	0	1,177	0.00%
2020/06/01	1	7.55	0	0.00	7.42	1	1,126	0.09%
2020/05/29	7	7.80	6	7.51	7.50	1	1,105	0.09%
2020/05/28	0	0.00	1	7.86	7.86	-1	1,033	-0.10%
2020/05/21	3	7.07	0	0.00	7.06	3	855	0.35%
2020/05/15	5	6.71	0	0.00	6.74	5	817	0.61%
2020/05/04	3	7.08	0	0.00	7.07	3	760	0.39%
2020/04/28	0	0.00	22	6.86	6.90	-22	736	-2.99%
2020/04/27	0	0.00	2	6.75	6.76	-2	748	-0.27%
2020/04/01	2	5.90	0	0.00	5.93	2	844	0.24%
2020/03/31	20	5.85	0	0.00	5.82	20	857	2.33%
2020/03/23	0	5.25	0	0.00	5.12	0	1,004	0.00%
2020/03/12	2	7.21	0	0.00	7.17	2	958	0.21%
2020/03/09	2	8.00	0	0.00	7.92	2	1,085	0.18%
2020/03/06	3	8.20	0	0.00	8.22	3	1,079	0.28%
2020/02/27	2	8.26	0	0.00	8.20	2	1,286	0.16%
2020/02/03	0	0.00	5	8.02	8.50	-5	1,311	-0.38%
2020/01/15	0	0.00	10	9.80	9.84	-10	1,273	-0.78%
2020/01/10	10	9.52	0	0.00	9.52	10	1,179	0.85%
2020/01/09	0	0.00	10	9.73	9.62	-10	1,177	-0.85%
2020/01/08	10	9.67	0	0.00	9.62	10	1,176	0.85%
2019/12/31	5	10.30	0	0.00	10.20	5	1,104	0.45%
2019/12/25	0	0.00	0.1	10.10	10.20	-0.1	1,047	-0.01%
2019/12/05	0	0.00	24	10.12	9.98	-24	820	-2.92%
2019/12/04	4	9.94	0	0.00	9.92	4	719	0.56%
2019/11/28	5	9.80	0	0.00	9.65	5	654	0.76%
2019/11/27	5	9.59	0	0.00	9.65	5	559	0.89%
2019/11/19	0	0.00	13	9.13	9.07	-13	468	-2.77%
2019/11/15	3	9.08	6	9.09	9.04	-3	489	-0.61%
2019/11/06	3	8.71	0	0.00	8.83	3	487	0.62%
2019/11/01	1	8.67	0	0.00	8.65	1	497	0.20%
2019/10/23	7	8.85	0	0.00	8.96	7	542	1.29%
2019/10/22	11	8.83	5	8.82	8.82	6	519	1.16%
2019/10/16	5	8.87	0	0.00	8.82	5	524	0.95%
2019/09/20	0	0.00	2	9.27	9.14	-2	525	-0.38%
2019/09/05	0	0.00	5	9.04	9.03	-5	504	-0.99%
2019/08/30	0	0.00	5	9.05	8.87	-5	510	-0.98%
2019/08/20	0	0.00	10	8.90	8.87	-10	514	-1.94%
2019/08/19	0	0.00	11	8.51	8.71	-11	493	-2.23%
2019/08/13	1	8.05	0	0.00	8.02	1	476	0.21%
2019/08/12	1	8.19	0	0.00	8.21	1	474	0.21%
2019/08/07	5	8.21	0	0.00	8.19	5	482	1.04%
2019/08/02	7	8.64	2	8.63	8.62	5	505	0.99%
2019/07/31	3	8.80	0	0.00	8.72	3	518	0.58%
2019/07/30	1	8.95	0	0.00	8.94	1	505	0.20%
2019/07/04	0	0.00	0.9	9.30	9.35	-0.9	676	-0.13%
2019/06/20	0	0.00	5	9.20	9.22	-5	759	-0.66%
2019/06/13	10	9.03	0	0.00	9.01	10	864	1.16%
2019/05/17	5	9.00	0	0.00	8.93	5	1,863	0.27%
2019/05/09	10	9.96	0	0.00	9.82	10	1,845	0.54%
2019/05/08	10	10.00	0	0.00	10.10	10	1,834	0.55%
2019/05/06	5	10.15	0	0.00	10.05	5	1,866	0.27%
2019/04/15	1	10.75	0	0.00	10.75	1	1,877	0.05%
2019/04/12	1	10.60	0	0.00	10.55	1	1,875	0.05%
2019/04/02	0	0.00	1	10.35	10.35	-1	1,837	-0.05%
2019/03/29	1	10.45	0	0.00	10.45	1	1,864	0.05%
2019/03/25	12	10.45	0	0.00	10.45	12	1,913	0.63%
2019/03/18	19	10.85	0	0.00	10.90	19	2,071	0.92%
2019/03/15	3	11.10	0	0.00	11.05	3	2,071	0.14%
2019/03/12	0	0.00	10	12.10	11.80	-10	1,863	-0.54%
2019/02/22	0	0.00	5	10.80	10.70	-5	1,403	-0.36%
2019/02/18	0	0.00	1	10.75	10.55	-1	1,369	-0.07%
2019/01/30	1	10.10	0	0.00	10.05	1	1,296	0.08%
2019/01/18	0	0.00	1	10.45	10.30	-1	1,281	-0.08%
2019/01/10	0	0.00	5	10.40	10.50	-5	1,197	-0.42%
2019/01/04	0	0.00	20	10.10	10.10	-20	1,227	-1.63%
2018/12/24	0	0.00	10	10.60	10.55	-10	1,267	-0.79%
2018/12/21	15	10.02	0	0.00	10.15	15	1,233	1.22%
2018/12/11	0	0.00	14	10.79	10.60	-14	988	-1.42%
2018/12/06	16	10.36	2	10.75	10.10	14	882	1.59%
2018/11/22	6	9.66	0	0.00	9.58	6	836	0.72%
2018/11/19	0	0.00	5	9.00	9.11	-5	808	-0.62%
2018/10/12	5	8.49	0	0.00	8.51	5	1,034	0.48%
2018/10/11	3	8.64	0	0.00	8.64	3	1,004	0.30%
2018/10/09	5	9.71	0	0.00	9.60	5	972	0.51%
2018/10/05	10	10.00	0	0.00	9.89	10	965	1.04%
2018/10/01	0	0.00	10	10.60	10.50	-10	942	-1.06%
2018/09/11	10	10.10	0	0.00	10.40	10	1,070	0.93%
2018/09/10	5	10.30	0	0.00	10.10	5	1,114	0.45%
2018/09/03	14	11.21	0	0.00	11.15	14	1,260	1.11%
2018/08/31	6	11.19	0	0.00	11.30	6	1,316	0.46%
2018/08/30	22	11.25	0	0.00	11.20	22	1,507	1.46%
2018/08/29	10	11.20	0	0.00	11.25	10	1,523	0.66%
2018/08/28	2	11.20	0	0.00	11.20	2	1,526	0.13%
2018/08/27	50	11.25	0	0.00	11.20	50	1,549	3.23%
2018/08/23	7	11.60	1	11.65	11.70	6	1,561	0.38%
2018/08/22	20	11.30	0	0.00	11.30	20	1,510	1.32%
2018/08/21	8	11.40	0	0.00	11.40	8	1,502	0.53%
2018/08/15	0	0.00	3	10.65	11.05	-3	1,490	-0.20%
2018/08/13	40	10.96	0	0.00	10.50	40	1,501	2.66%
2018/08/10	16	11.48	3	11.32	11.10	13	1,486	0.87%
2018/07/25	0	0.00	10	10.55	10.55	-10	1,545	-0.65%
2018/07/20	0	0.00	4	11.03	10.90	-4	1,578	-0.25%
2018/07/11	0	0.00	10	10.55	10.50	-10	1,616	-0.62%
2018/07/09	2	10.10	0	0.00	10.25	2	1,638	0.12%
2018/07/06	12	10.00	0	0.00	10.20	12	1,643	0.73%
2018/07/03	2	11.10	0	0.00	10.70	2	1,726	0.12%
2018/06/29	0	0.00	2	11.30	11.15	-2	1,752	-0.11%
2018/06/28	1	11.05	0	0.00	11.05	1	1,750	0.06%
2018/06/27	0	0.00	4	11.35	11.15	-4	1,746	-0.23%
2018/06/26	0	0.00	2	11.25	11.20	-2	1,747	-0.11%
2018/06/25	0	0.00	1	11.60	11.50	-1	1,741	-0.06%
2018/06/13	0	0.00	1	11.50	11.55	-1	1,709	-0.06%
2018/06/12	21	11.45	10	11.55	11.55	11	1,636	0.67%
2018/06/11	10	11.60	1	11.70	11.45	9	1,621	0.55%
2018/06/08	1	11.40	0	0.00	11.45	1	1,541	0.06%
2018/06/07	21	11.64	21	11.58	11.75	0	1,481	0.00%
2018/06/01	10	10.75	0	0.00	10.60	10	1,363	0.73%
2018/05/28	0	0.00	2	10.20	10.20	-2	1,324	-0.15%
2018/05/21	1	10.00	0	0.00	10.15	1	1,408	0.07%
2018/04/11	2	12.55	0	0.00	12.20	2	1,777	0.11%
2018/04/02	0	11.85	0	0.00	11.85	0	1,932	0.00%
2018/02/09	0	0.00	2	11.30	11.60	-2	3,697	-0.05%
2018/02/06	6	12.42	0	0.00	11.85	6	3,663	0.16%
2018/02/05	2	12.80	0	0.00	13.00	2	3,609	0.06%
2018/01/30	3	13.10	0	0.00	13.20	3	3,786	0.08%
2018/01/29	1	13.05	0	0.00	13.05	1	3,769	0.03%
2018/01/24	2	13.25	2	13.25	13.30	0	3,915	0.00%
2018/01/23	0	0.00	0.5	13.25	13.25	-0.5	3,914	-0.01%
2018/01/19	0	0.00	5	13.60	13.50	-5	3,934	-0.13%
2018/01/17	0	0.00	15	13.62	13.60	-15	3,925	-0.38%
2018/01/11	0	0.00	1	13.55	13.60	-1	3,957	-0.03%
2018/01/02	0	0.00	2	14.35	14.25	-2	4,014	-0.05%