飛宏 (2457)-元大-北港券商分點個股進出

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
54.5
漲跌
▲1.2
漲幅
+2.25%
成交量
10,557張
產業
上市電子零組件類股
751人加入追蹤

立即追蹤
本地時間:13:30(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-北港券商分點個股進出

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-北港券商分點個股進出
元大-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	2	52.40	1	53.00	53.30	1	4,357	0.02%
2024/04/16	2	50.45	0	0.00	51.00	2	4,349	0.05%
2024/04/15	1	53.50	2	52.35	52.30	-1	4,370	-0.02%
2024/04/12	4	53.63	0	0.00	53.80	4	4,423	0.09%
2024/04/11	0	0.00	0	53.20	52.50	0	4,364	0.00%
2024/04/10	0	54.30	2	54.40	54.10	-2	4,349	-0.05%
2024/04/09	1.3	53.98	0	0.00	54.00	1.3	4,362	0.03%
2024/03/28	1	53.10	0	0.00	53.00	1	4,526	0.02%
2024/03/27	3	53.30	2	53.20	53.30	1	4,531	0.02%
2024/03/25	0	0.00	1.2	55.04	55.20	-1.2	4,531	-0.03%
2024/03/22	1	55.00	8	54.41	54.30	-7	4,573	-0.15%
2024/03/20	3	53.73	14	53.07	53.00	-11	4,653	-0.24%
2024/03/18	1	54.20	6	54.38	54.40	-5	4,682	-0.11%
2024/03/13	2	55.15	0	0.00	55.00	2	4,833	0.04%
2024/03/12	10	56.57	0	0.00	56.40	10	4,881	0.20%
2024/03/11	3	56.37	0	0.00	56.30	3	4,964	0.06%
2024/03/08	4	56.10	2	55.70	55.90	2	5,023	0.04%
2024/03/07	3	58.60	1	58.70	58.00	2	5,013	0.04%
2024/03/06	0	0.00	4	60.58	60.10	-4	4,997	-0.08%
2024/03/05	2	60.10	0	0.00	60.00	2	5,096	0.04%
2024/03/04	2.4	61.91	3	61.33	60.60	-0.6	5,211	-0.01%
2024/03/01	0	0.00	5	60.62	60.30	-5	5,228	-0.10%
2024/02/29	6	60.50	0	0.00	61.30	6	5,690	0.11%
2024/02/27	1	60.10	1	60.20	60.20	0	6,506	0.00%
2024/02/26	7	61.33	2	61.10	61.20	5	6,952	0.07%
2024/02/23	1	60.00	3	60.70	59.70	-2	6,907	-0.03%
2024/02/22	3	61.47	4	61.30	61.30	-1	6,865	-0.01%
2024/02/21	1	61.80	3	61.70	61.50	-2	6,858	-0.03%
2024/02/20	1	62.40	1	62.00	61.80	0	6,946	0.00%
2024/02/19	6	61.70	3	59.77	62.30	3	6,809	0.04%
2024/02/16	1	58.10	0	0.00	58.70	1	6,414	0.02%
2024/02/15	1	55.80	8	55.95	56.20	-7	6,380	-0.11%
2024/02/05	8	56.35	5	56.10	56.10	3	6,399	0.05%
2024/02/02	0	0.00	0.9	57.10	57.00	-0.9	6,378	-0.01%
2024/02/01	1.1	56.64	0	0.00	57.20	1.1	6,381	0.02%
2024/01/31	1	57.40	0.2	57.20	57.00	0.8	6,377	0.01%
2024/01/30	2	58.20	0	0.00	57.80	2	6,392	0.03%
2024/01/29	0	0.00	1	58.50	58.80	-1	6,439	-0.02%
2024/01/26	1	56.90	0	0.00	56.90	1	6,422	0.02%
2024/01/25	6	58.87	6.3	58.01	58.00	-0.3	6,482	0.00%
2024/01/24	2	58.50	2	58.60	58.60	0	6,668	0.00%
2024/01/23	6.2	57.67	1	57.30	57.30	5.2	6,673	0.08%
2024/01/22	0	0.00	6	56.75	57.00	-6	6,658	-0.09%
2024/01/17	5	57.70	0	0.00	55.30	5	6,908	0.07%
2024/01/15	0	0.00	1	58.60	58.30	-1	7,136	-0.01%
2024/01/12	3	57.27	3	57.17	56.90	0	7,196	0.00%
2024/01/09	4	56.98	1	56.90	56.50	3	7,231	0.04%
2024/01/08	2	60.20	2	59.50	58.90	0	7,202	0.00%
2024/01/05	2	59.30	2	58.50	58.30	0	7,144	0.00%
2024/01/04	1	59.30	0	0.00	57.60	1	7,137	0.01%
2024/01/03	1	58.90	0	0.00	58.80	1	7,155	0.01%
2024/01/02	3	59.90	1	59.30	59.30	2	7,150	0.03%
2023/12/28	1	59.00	3	59.00	59.00	-2	7,194	-0.03%
2023/12/27	1	59.00	0	0.00	58.40	1	7,222	0.01%
2023/12/25	2	57.00	2	57.10	57.00	0	7,276	0.00%
2023/12/22	0	0.00	2	57.00	56.40	-2	7,282	-0.03%
2023/12/21	7	57.07	3	56.70	56.60	4	7,287	0.05%
2023/12/15	4	59.53	2	59.35	59.10	2	7,317	0.03%
2023/12/14	1	59.30	0	0.00	58.20	1	7,234	0.01%
2023/12/13	4	59.00	0	0.00	58.30	4	7,219	0.06%
2023/12/12	1	60.10	1	59.20	59.00	0	7,208	0.00%
2023/12/11	1	59.60	0	0.00	59.60	1	7,208	0.01%
2023/12/08	1	60.60	0	0.00	61.00	1	7,155	0.01%
2023/12/07	1	61.60	4	62.08	60.50	-3	7,155	-0.04%
2023/12/06	14	62.44	13	61.73	61.60	1	7,150	0.01%
2023/12/05	8.5	61.48	3	62.43	62.80	5.5	7,114	0.08%
2023/12/04	0	0.00	1	62.60	61.80	-1	7,125	-0.01%
2023/12/01	1	62.20	5.2	62.48	62.50	-4.2	7,404	-0.06%
2023/11/30	1.2	64.08	1	64.20	62.20	0.2	7,390	0.00%
2023/11/29	4	63.28	3	63.63	63.50	1	7,352	0.01%
2023/11/28	21	62.96	11	63.01	62.80	10	7,299	0.14%
2023/11/27	34.2	63.92	32.5	63.69	62.90	1.6	7,315	0.02%
2023/11/24	17.7	63.91	13	63.25	63.20	4.7	6,905	0.07%
2023/11/22	0	57.40	5	57.46	57.50	-5	5,689	-0.09%
2023/11/21	0	0.00	4.3	57.38	57.20	-4.3	5,725	-0.08%
2023/11/20	1	57.40	1	56.70	56.70	0	5,793	0.00%
2023/11/17	20	57.30	19	56.71	56.20	1	5,768	0.02%
2023/11/16	3	55.57	3	56.20	56.40	0	5,691	0.00%
2023/11/15	2	55.30	2	55.00	54.60	0	5,899	0.00%
2023/11/13	1	53.70	1	54.00	54.00	0	6,271	0.00%
2023/11/10	0	0.00	7	53.10	52.50	-7	6,380	-0.11%
2023/11/07	3	54.43	3	54.27	54.20	0	6,689	0.00%
2023/11/06	2	55.00	2	55.00	54.90	0	6,783	0.00%
2023/11/03	3	53.87	8	53.28	53.30	-5	6,757	-0.07%
2023/11/02	1	52.90	1.2	52.84	52.80	-0.2	6,792	0.00%
2023/11/01	1.1	51.83	1.3	52.47	51.80	-0.2	6,790	0.00%
2023/10/31	2	52.70	3	52.60	52.50	-1	6,621	-0.02%
2023/10/30	3	55.30	0	0.00	54.60	3	6,706	0.04%
2023/10/27	5	57.20	5	55.50	55.40	0	6,836	0.00%
2023/10/26	5	58.90	5	57.31	57.00	0	6,903	0.00%
2023/10/25	14	58.69	14.5	58.16	59.10	-0.5	6,979	-0.01%
2023/10/24	18.3	56.22	16.2	56.33	56.80	2	6,897	0.03%
2023/10/23	6.5	53.69	0	0.00	53.60	6.5	6,906	0.09%
2023/10/20	6	54.13	5.1	54.52	55.00	0.9	6,885	0.01%
2023/10/19	1.3	57.14	0	0.00	56.10	1.3	7,039	0.02%
2023/10/18	3	58.97	0	0.00	57.70	3	7,065	0.04%
2023/10/17	5	58.50	5.1	60.00	60.60	-0.1	7,114	0.00%
2023/10/16	0	0.00	1.2	59.67	58.70	-1.2	7,238	-0.02%
2023/10/13	1	62.20	2.2	62.42	61.50	-1.2	7,546	-0.02%
2023/10/12	6	62.23	18.2	62.60	62.50	-12.2	8,089	-0.15%
2023/10/11	2	61.00	5.5	61.08	61.70	-3.5	8,216	-0.04%
2023/10/06	5	61.56	6	61.53	61.60	-1	8,402	-0.01%
2023/10/05	5	62.46	5	62.14	61.80	0	8,712	0.00%
2023/10/04	1	61.10	1	60.80	60.80	0	9,087	0.00%
2023/10/03	8	62.73	0	0.00	62.00	8	9,280	0.09%
2023/10/02	8.2	62.80	8	62.90	63.00	0.2	9,528	0.00%
2023/09/28	14	59.49	1	59.30	58.90	13	9,613	0.14%
2023/09/26	1	58.90	0	0.00	58.50	1	10,168	0.01%
2023/09/22	0.1	59.70	0.1	59.50	59.70	0	10,443	0.00%
2023/09/21	0.1	60.30	8	59.68	59.60	-8	10,508	-0.08%
2023/09/20	2	60.82	6	61.00	60.90	-4	10,594	-0.04%
2023/09/19	1	61.40	2	62.30	61.30	-1	10,873	-0.01%
2023/09/18	0	0.00	7	62.30	62.50	-7	11,060	-0.06%
2023/09/15	0.2	63.00	0.4	63.10	63.60	-0.2	11,386	0.00%
2023/09/14	1	63.30	5	62.60	62.70	-4	11,551	-0.03%
2023/09/13	0	0.00	10	62.30	62.10	-10	11,775	-0.08%
2023/09/12	2	62.60	3	62.23	62.00	-1	12,067	-0.01%
2023/09/11	1	64.20	8	63.60	63.40	-7	12,282	-0.06%
2023/09/08	9.1	67.28	3	66.90	66.00	6.1	12,596	0.05%
2023/09/06	17.1	67.61	39	66.42	67.80	-21.9	13,275	-0.17%
2023/09/05	6	69.65	6	69.70	70.70	0	13,234	0.00%
2023/09/04	3	69.60	12.2	70.30	69.10	-9.2	13,658	-0.07%
2023/09/01	1	72.30	1	71.40	71.10	0	14,142	0.00%
2023/08/31	11	72.56	7	72.79	73.00	4	14,509	0.03%
2023/08/30	7	71.74	5	71.32	71.00	2	15,025	0.01%
2023/08/29	7	70.49	7	71.14	71.50	0	16,015	0.00%
2023/08/28	1	70.10	0.1	70.10	70.00	1	17,175	0.01%
2023/08/25	1	69.60	0	0.00	69.90	1	18,143	0.01%
2023/08/24	4	69.28	4	69.83	69.00	0	18,544	0.00%
2023/08/22	1	68.80	0	0.00	68.50	1	19,242	0.01%
2023/08/21	6.1	69.92	2	69.00	68.70	4.1	19,614	0.02%
2023/08/18	7	69.59	7	70.40	69.80	0	21,131	0.00%
2023/08/17	4	66.38	4	65.90	66.90	0	21,030	0.00%
2023/08/16	10	65.23	5	66.38	66.20	5	21,193	0.02%
2023/08/15	3	63.87	8	64.33	64.60	-5	21,721	-0.02%
2023/08/14	2	62.00	2	61.80	62.10	0	22,208	0.00%
2023/08/11	7	63.49	4	63.30	63.50	3	22,801	0.01%
2023/08/10	2	61.65	1	62.60	61.60	1	23,117	0.00%
2023/08/08	7	64.63	2	63.85	64.40	5	24,317	0.02%
2023/08/07	0.3	65.17	0	0.00	65.20	0.3	24,618	0.00%
2023/08/04	2	65.65	0	0.00	65.40	2	25,312	0.01%
2023/08/02	1	65.50	0	0.00	65.30	1	25,743	0.00%
2023/08/01	1	66.20	0	0.00	66.50	1	26,070	0.00%
2023/07/28	0.3	68.50	12	68.23	69.50	-11.8	26,653	-0.04%
2023/07/27	4	69.70	7.1	70.03	69.50	-3.1	27,081	-0.01%
2023/07/26	4	71.45	2	70.30	69.70	2	27,576	0.01%
2023/07/25	9	71.03	16	70.73	70.60	-7	27,814	-0.03%
2023/07/24	6	71.22	0	0.00	70.00	6	28,006	0.02%
2023/07/21	4	71.95	2	73.05	73.60	2	28,207	0.01%
2023/07/20	5	73.10	9	73.14	73.20	-4	29,256	-0.01%
2023/07/19	6	74.10	10	74.09	72.50	-4	29,584	-0.01%
2023/07/18	13	76.05	29	75.54	74.00	-16	30,150	-0.05%
2023/07/17	35	75.74	14	77.16	76.70	21	30,543	0.07%
2023/07/14	3	74.03	11	72.93	72.60	-8	31,042	-0.03%
2023/07/13	12	73.03	20	73.15	72.80	-8	32,704	-0.02%
2023/07/12	1.3	72.52	15	71.19	72.00	-13.8	33,621	-0.04%
2023/07/11	23.1	74.23	32	73.05	72.00	-8.9	34,256	-0.03%
2023/07/10	6	77.32	4	76.38	76.00	2	34,499	0.01%
2023/07/07	13	77.31	11	78.05	78.30	2	34,755	0.01%
2023/07/06	7	78.61	4	78.95	77.70	3	35,037	0.01%
2023/07/05	27	79.93	12.2	79.75	79.40	14.8	35,753	0.04%
2023/07/04	2	78.25	5	78.28	77.60	-3	35,789	-0.01%
2023/07/03	4	78.45	8.2	79.05	78.80	-4.2	35,870	-0.01%
2023/06/30	4	76.80	3	77.27	78.00	1	36,476	0.00%
2023/06/29	6	75.62	16	75.47	75.50	-10	36,628	-0.03%
2023/06/28	11	75.67	12	76.09	75.30	-1	36,905	0.00%
2023/06/27	8	76.40	9	76.79	75.60	-1	37,163	0.00%
2023/06/26	2	79.35	6	80.50	79.30	-4	37,281	-0.01%
2023/06/21	5.4	81.00	10	81.28	81.80	-4.6	37,430	-0.01%
2023/06/20	8	80.59	5	79.58	79.40	3	37,547	0.01%
2023/06/19	5	80.36	10.4	80.49	80.80	-5.4	38,426	-0.01%
2023/06/16	25	80.37	15	80.16	79.10	10	39,863	0.03%
2023/06/15	7	79.24	9	80.17	79.00	-2	40,410	0.00%
2023/06/14	19	80.99	8	82.11	80.30	11	41,215	0.03%
2023/06/13	18	80.73	12	80.95	82.30	6	41,842	0.01%
2023/06/12	31	79.85	34	79.13	78.50	-3	42,435	-0.01%
2023/06/09	19	80.17	12.3	80.09	79.00	6.7	43,618	0.02%
2023/06/08	20	78.79	16	80.29	78.90	4	44,550	0.01%
2023/06/07	24	82.75	17	83.28	81.50	7	45,822	0.02%
2023/06/06	24	83.69	22	83.57	82.60	2	46,949	0.00%
2023/06/05	8.4	85.58	8	85.73	85.70	0.4	47,549	0.00%
2023/06/02	13	82.82	10	83.77	83.40	3	47,681	0.01%
2023/06/01	55	81.06	84.5	80.97	81.90	-29.5	47,138	-0.06%
2023/05/31	14	77.41	14	78.49	78.40	0	46,628	0.00%
2023/05/30	29.5	77.52	27	77.50	76.60	2.5	45,748	0.01%
2023/05/29	5	76.24	17	76.22	76.40	-12	45,395	-0.03%
2023/05/26	21	74.46	15	74.62	73.70	6	45,058	0.01%
2023/05/25	36	74.95	18	74.97	74.50	18	44,998	0.04%
2023/05/24	61	77.87	66.9	78.69	75.80	-5.9	44,898	-0.01%
2023/05/23	5	74.86	5	75.84	75.50	0	44,540	0.00%
2023/05/22	8	74.16	18	74.68	75.30	-10	44,960	-0.02%
2023/05/19	21.3	75.14	5	73.40	73.20	16.3	44,786	0.04%
2023/05/18	30.5	75.95	14	75.95	75.80	16.5	44,433	0.04%
2023/05/17	37.5	76.01	9	75.50	74.10	28.5	43,886	0.06%
2023/05/16	9.5	73.22	16	73.89	74.40	-6.5	43,212	-0.02%
2023/05/15	19.2	73.48	18	73.87	72.70	1.2	42,738	0.00%
2023/05/12	52.4	72.77	73	70.71	73.20	-20.7	42,094	-0.05%
2023/05/11	20	69.88	16.1	69.67	68.90	3.9	41,514	0.01%
2023/05/10	48	69.35	25.5	69.63	70.00	22.5	41,156	0.05%
2023/05/09	11	73.17	1	73.40	71.70	10	40,450	0.02%
2023/05/08	11	72.72	15	72.85	73.80	-4	39,949	-0.01%
2023/05/05	9	72.62	1.1	72.68	71.20	7.9	39,498	0.02%
2023/05/04	10	75.58	3	74.00	74.00	7	39,065	0.02%
2023/05/03	13	76.26	22	75.83	76.00	-9	38,702	-0.02%
2023/05/02	3.1	75.37	7	75.80	76.50	-3.9	38,138	-0.01%
2023/04/28	1	72.50	0	0.00	73.50	1	37,572	0.00%
2023/04/27	7	72.24	5	71.76	71.90	2	37,132	0.01%
2023/04/26	12.1	71.52	20	71.92	71.90	-8	36,803	-0.02%
2023/04/25	23.2	72.29	23	72.53	72.70	0.2	36,370	0.00%
2023/04/24	9	73.41	9	73.54	73.30	0	35,247	0.00%
2023/04/21	17.2	74.61	16	73.47	72.50	1.2	34,861	0.00%
2023/04/20	11	75.84	21	75.04	74.60	-10	34,112	-0.03%
2023/04/19	38.1	78.57	57	78.05	77.80	-19	33,376	-0.06%
2023/04/18	34.7	77.36	25	77.89	76.40	9.7	32,320	0.03%
2023/04/17	26.1	73.04	22	74.36	75.90	4.1	30,534	0.01%
2023/04/14	28	68.91	27	68.62	69.00	1	29,403	0.00%
2023/04/13	8	66.22	4	66.00	67.30	4	28,431	0.01%
2023/04/12	7	67.34	1	67.60	66.30	6	27,694	0.02%
2023/04/11	27	66.62	16	66.62	66.30	11	27,252	0.04%
2023/04/10	24.8	65.58	43	66.31	66.60	-18.2	26,706	-0.07%
2023/04/07	4	62.65	6	62.82	62.50	-2	25,805	-0.01%
2023/04/06	16	61.20	7	60.84	61.60	9	25,429	0.04%
2023/03/31	29	62.17	36	62.16	60.30	-7	25,221	-0.03%
2023/03/30	4.3	61.14	6	60.78	60.80	-1.7	24,733	-0.01%
2023/03/29	13	59.36	23	59.47	59.80	-10	24,759	-0.04%
2023/03/28	11	59.45	23	59.04	59.20	-12	25,009	-0.05%
2023/03/27	19	60.31	13	60.05	59.80	6	24,753	0.02%
2023/03/24	0	0.00	8	59.45	60.00	-8	24,383	-0.03%
2023/03/23	15	59.14	13	59.18	59.50	2	24,068	0.01%
2023/03/22	39	60.38	25	59.28	59.00	14	23,610	0.06%
2023/03/21	62	62.62	38	63.54	61.10	24	22,529	0.11%
2023/03/20	47	59.53	33	59.54	59.50	14	20,843	0.07%
2023/03/17	32	59.51	36	59.53	59.10	-4	20,016	-0.02%
2023/03/16	58	57.42	71	57.98	58.50	-13	18,949	-0.07%
2023/03/15	45	59.10	53	59.33	59.20	-8	18,059	-0.04%
2023/03/14	69.5	57.72	76.5	57.55	58.40	-7	17,276	-0.04%
2023/03/13	69.5	55.98	53	55.88	56.20	16.5	15,806	0.10%
2023/03/10	43	56.64	52.5	57.40	56.60	-9.5	14,616	-0.06%
2023/03/09	77.5	55.63	74	55.40	54.80	3.5	13,026	0.03%
2023/03/08	7	51.06	57	51.78	54.70	-50	11,630	-0.43%
2023/03/07	30.5	50.15	10	50.24	49.80	20.5	10,742	0.19%
2023/03/06	3	49.00	7.1	48.48	48.75	-4.1	10,455	-0.04%
2023/03/03	30	48.59	17	48.06	46.90	13	10,502	0.12%
2023/03/02	7	45.98	3	45.80	47.05	4	10,050	0.04%
2023/03/01	0	0.00	2	45.55	45.60	-2	9,884	-0.02%
2023/02/24	1	45.65	10	45.58	45.45	-9	9,774	-0.09%
2023/02/23	6	46.68	3	46.78	46.60	3	9,572	0.03%
2023/02/22	14	46.40	3	46.73	47.20	11	9,388	0.12%
2023/02/21	36	47.08	37	46.42	46.70	-1	9,065	-0.01%
2023/02/20	10	44.17	32.3	45.28	46.35	-22.3	7,673	-0.29%
2023/02/17	7	42.44	5	42.23	42.15	2	7,037	0.03%
2023/02/16	5	42.45	10.1	42.48	42.35	-5.1	6,955	-0.07%
2023/02/15	0	0.00	5	40.53	40.75	-5	6,725	-0.07%
2023/02/14	3	40.10	3	40.05	39.80	0	6,699	0.00%
2023/02/10	5.3	40.11	2	39.85	39.90	3.3	6,759	0.05%
2023/02/09	4	41.25	4	41.58	41.35	0	6,706	0.00%
2023/02/08	6	41.41	10	41.09	41.05	-4	6,678	-0.06%
2023/02/07	2	41.15	0	0.00	41.25	2	6,645	0.03%
2023/02/03	1	40.55	0	0.00	40.45	1	6,578	0.02%
2023/02/02	1	40.55	1	40.70	40.60	0	6,560	0.00%
2023/02/01	1	39.70	6.1	40.37	40.45	-5.1	6,540	-0.08%
2023/01/31	2	39.65	1	39.50	39.65	1	6,526	0.02%
2023/01/30	1	38.40	0	0.00	38.85	1	6,526	0.02%
2023/01/17	2	38.10	4	38.18	38.00	-2	6,521	-0.03%
2023/01/16	0	0.00	1	38.05	37.90	-1	6,518	-0.02%
2023/01/13	3	38.50	10	38.04	38.00	-7	6,533	-0.11%
2023/01/11	2	38.98	0	0.00	39.00	2	6,554	0.03%
2023/01/10	0	0.00	1	40.45	40.10	-1	6,526	-0.02%
2023/01/09	0	0.00	20	40.34	40.15	-20	6,569	-0.30%
2023/01/04	0	0.00	3	40.40	40.10	-3	6,663	-0.05%
2023/01/03	5	39.98	2	39.83	39.95	3	6,679	0.04%
2022/12/30	0	0.00	1	40.05	39.45	-1	6,707	-0.01%
2022/12/29	6	39.43	1	39.60	39.65	5	6,837	0.07%
2022/12/28	4	39.21	6	39.92	39.00	-2	6,845	-0.03%
2022/12/27	3	40.05	1	40.10	40.05	2	6,843	0.03%
2022/12/26	4	40.24	0	0.00	40.00	4	6,852	0.06%
2022/12/23	8	40.91	10	41.14	41.00	-2	6,825	-0.03%
2022/12/22	85	42.41	47	42.09	41.50	38	6,795	0.56%
2022/12/21	11	41.53	14	41.86	42.40	-3	6,585	-0.05%
2022/12/20	52	42.45	56	42.27	40.65	-4	6,274	-0.06%
2022/12/19	18	41.30	23	41.21	41.25	-5	5,759	-0.09%
2022/12/16	5	39.39	14	39.44	39.40	-9	5,685	-0.16%
2022/12/15	11	40.19	3	40.50	40.50	8	5,680	0.14%
2022/12/14	2	39.80	4	39.80	39.70	-2	5,709	-0.04%
2022/12/12	3	40.00	0	0.00	39.95	3	6,241	0.05%
2022/12/09	12	40.88	1	40.90	39.90	11	6,895	0.16%
2022/12/08	3	40.00	0	0.00	39.80	3	6,969	0.04%
2022/12/07	6	40.26	1	39.95	39.75	5	6,967	0.07%
2022/12/06	24	42.70	5	42.47	41.65	19	6,883	0.28%
2022/12/05	6	42.03	3	41.88	41.70	3	6,639	0.05%
2022/12/02	5	41.96	1	41.45	41.75	4	6,574	0.06%
2022/12/01	2	41.73	0	0.00	41.60	2	6,509	0.03%
2022/11/30	5	42.23	5	42.74	41.80	0	6,398	0.00%
2022/11/29	6	41.09	0	0.00	41.25	6	6,186	0.10%
2022/11/28	13	42.47	8	42.38	41.70	5	6,208	0.08%
2022/11/25	10	42.25	58	41.01	42.30	-48	5,779	-0.83%
2022/11/24	40	38.89	32	39.15	38.85	8	5,224	0.15%
2022/11/21	2	37.45	0	0.00	37.10	2	4,993	0.04%
2022/11/18	2	38.45	0	0.00	37.30	2	5,005	0.04%
2022/11/17	0	0.00	1	38.45	38.45	-1	4,945	-0.02%
2022/11/14	1	36.90	0	0.00	37.05	1	4,925	0.02%
2022/11/11	5	37.85	0	0.00	36.80	5	4,958	0.10%
2022/11/10	1	38.10	0	0.00	37.80	1	4,919	0.02%
2022/11/09	0	0.00	20	38.15	37.90	-20	4,957	-0.40%
2022/11/08	1	38.20	0	0.00	37.45	1	4,996	0.02%
2022/11/07	1	37.90	0	0.00	37.75	1	4,977	0.02%
2022/11/04	2	37.18	4	36.94	37.40	-2	5,071	-0.04%
2022/11/02	2	36.90	0	0.00	36.60	2	5,083	0.04%
2022/11/01	1	36.25	1	36.40	36.40	0	5,097	0.00%
2022/10/28	2	35.65	0	0.00	35.25	2	5,227	0.04%
2022/10/27	1	35.90	0	0.00	36.30	1	5,247	0.02%
2022/10/26	5	35.07	4	35.43	35.05	1	5,287	0.02%
2022/10/25	1	34.75	0	0.00	34.85	1	5,348	0.02%
2022/10/24	0	0.00	1	35.40	34.80	-1	5,376	-0.02%
2022/10/21	1	34.35	2	34.80	34.30	-1	5,389	-0.02%
2022/10/19	3	36.52	1	36.10	36.10	2	5,391	0.04%
2022/10/17	1	33.85	2	33.95	34.95	-1	5,439	-0.02%
2022/10/13	2	34.30	2	34.60	33.40	0	5,492	0.00%
2022/10/12	1	35.95	0	0.00	35.70	1	5,461	0.02%
2022/10/11	4	36.91	0	0.00	36.10	4	5,477	0.07%
2022/10/07	1	38.15	0	0.00	38.20	1	5,656	0.02%
2022/10/06	3	38.75	0	0.00	38.20	3	5,817	0.05%
2022/10/05	1	37.70	4	37.10	36.90	-3	5,703	-0.05%
2022/10/04	1	36.50	0	0.00	37.05	1	5,697	0.02%
2022/09/30	2	34.58	1	34.30	35.50	1	5,806	0.02%
2022/09/28	3	36.67	2	35.35	34.85	1	5,833	0.02%
2022/09/27	2	35.85	0	0.00	36.50	2	5,809	0.03%
2022/09/26	1	35.30	0	0.00	35.75	1	5,831	0.02%
2022/09/22	0	0.00	1	38.80	39.10	-1	5,876	-0.02%
2022/09/20	4	38.90	2	39.18	39.35	2	5,801	0.03%
2022/09/19	3	40.70	1	38.95	38.95	2	5,647	0.04%
2022/09/16	53	41.83	82	41.78	41.60	-29	5,366	-0.54%
2022/09/15	1	40.55	2	39.48	39.20	-1	4,783	-0.02%
2022/09/13	0	0.00	5	39.05	39.15	-5	4,738	-0.11%
2022/09/12	0	0.00	0	39.00	39.20	0	4,743	0.00%
2022/09/08	1	37.15	0	0.00	37.30	1	4,754	0.02%
2022/09/07	1	36.40	1	36.75	36.60	0	4,787	0.00%
2022/09/06	1	36.85	1	37.00	37.00	0	4,806	0.00%
2022/09/05	4	38.82	0	0.00	38.15	4	4,777	0.08%
2022/09/02	10	40.60	8	40.51	40.30	2	4,717	0.04%
2022/09/01	3	39.85	3	40.05	39.55	0	4,520	0.00%
2022/08/31	4	38.68	2	38.65	39.15	2	4,456	0.05%
2022/08/30	1	38.20	0	0.00	38.15	1	4,752	0.02%
2022/08/29	2	38.10	0	0.00	37.80	2	4,845	0.04%
2022/08/26	3	39.85	5	39.62	39.60	-2	4,835	-0.04%
2022/08/22	1	38.50	0	0.00	38.40	1	5,192	0.02%
2022/08/19	3	39.52	0	0.00	39.45	3	5,279	0.06%
2022/08/18	1	39.90	2	40.25	39.90	-1	5,301	-0.02%
2022/08/16	2	39.30	6	39.25	39.15	-4	5,267	-0.08%
2022/08/15	0	0.00	9	38.96	39.10	-9	5,227	-0.17%
2022/08/12	0	0.00	2	38.10	38.05	-2	5,186	-0.04%
2022/08/11	0	0.00	1	37.90	37.90	-1	5,185	-0.02%
2022/08/10	0	0.00	18	38.20	38.25	-18	5,096	-0.35%
2022/08/09	3	38.05	4	38.04	37.95	-1	5,102	-0.02%
2022/08/05	5	37.61	5	37.62	37.60	0	5,162	0.00%
2022/08/04	2	35.08	1	35.75	35.95	1	5,183	0.02%
2022/08/03	2	36.10	0	0.00	36.05	2	5,170	0.04%
2022/08/02	1	36.70	0	0.00	36.50	1	5,192	0.02%
2022/07/29	6	37.13	7	37.33	37.20	-1	5,100	-0.02%
2022/07/28	3	37.12	2	36.65	36.60	1	5,127	0.02%
2022/07/27	2	36.60	2	36.45	36.65	0	5,139	0.00%
2022/07/25	0	0.00	4	36.90	37.00	-4	5,183	-0.08%
2022/07/22	12	38.13	10	37.05	36.80	2	5,224	0.04%
2022/07/21	9	37.07	12	37.10	37.35	-3	5,315	-0.06%
2022/07/20	2	36.45	0	0.00	36.05	2	5,269	0.04%
2022/07/18	6	35.80	1	36.30	36.10	5	5,373	0.09%
2022/07/15	8	36.38	12	36.45	36.00	-4	5,369	-0.07%
2022/07/14	10	34.84	9	35.52	36.30	1	5,204	0.02%
2022/07/08	10	33.23	8	33.31	33.60	2	5,283	0.04%
2022/07/07	6	31.25	8	30.80	31.50	-2	5,211	-0.04%
2022/07/06	0	0.00	2	31.35	30.25	-2	5,275	-0.04%
2022/07/05	5	31.91	3	32.25	31.95	2	5,373	0.04%
2022/07/04	2	31.38	9	31.31	31.00	-7	5,410	-0.13%
2022/07/01	5	33.54	8	32.35	31.70	-3	5,539	-0.05%
2022/06/30	3	34.53	0	0.00	34.00	3	5,642	0.05%
2022/06/29	3	35.93	0	0.00	35.90	3	5,690	0.05%
2022/06/28	2	36.80	0	0.00	36.80	2	5,901	0.03%
2022/06/27	7	37.55	6	37.65	37.80	1	6,692	0.01%
2022/06/24	5	37.16	7	37.32	36.85	-2	6,996	-0.03%
2022/06/23	6	36.47	4	36.59	35.95	2	7,501	0.03%
2022/06/22	2	35.95	5	35.90	35.60	-3	8,370	-0.04%
2022/06/21	3	36.90	4	36.43	36.70	-1	9,175	-0.01%
2022/06/20	10	36.36	1	35.80	35.10	9	9,495	0.09%
2022/06/17	3	36.85	3	37.03	36.95	0	9,504	0.00%
2022/06/16	5	38.36	6	38.71	37.40	-1	9,509	-0.01%
2022/06/15	2	39.00	7	38.71	38.30	-5	9,536	-0.05%
2022/06/14	4	38.60	3	38.45	39.10	1	9,575	0.01%
2022/06/13	9	38.85	0	0.00	38.80	9	9,597	0.09%
2022/06/09	3	40.98	3	40.50	40.60	0	9,630	0.00%
2022/06/08	12	41.67	9	41.97	41.25	3	9,651	0.03%
2022/06/07	6	40.11	5	40.42	40.30	1	9,377	0.01%
2022/06/06	2	39.50	0	0.00	39.15	2	9,352	0.02%
2022/06/02	4	39.96	4	39.90	40.00	0	9,466	0.00%
2022/06/01	4	41.55	16	41.82	40.75	-12	9,549	-0.13%
2022/05/31	0	0.00	3	39.18	39.40	-3	9,420	-0.03%
2022/05/30	8	39.08	5	39.24	39.15	3	9,594	0.03%
2022/05/27	12	38.86	12	38.70	38.10	0	9,640	0.00%
2022/05/26	5	37.85	5	38.21	37.40	0	9,685	0.00%
2022/05/25	8	38.37	3	38.27	38.80	5	9,758	0.05%
2022/05/24	6	38.15	3	38.93	37.50	3	9,920	0.03%
2022/05/23	3	38.97	0	0.00	38.35	3	10,009	0.03%
2022/05/20	2	38.55	0	0.00	38.35	2	10,206	0.02%
2022/05/18	4	38.49	2	38.58	38.40	2	10,582	0.02%
2022/05/17	3	37.95	6	38.09	38.10	-3	11,380	-0.03%
2022/05/16	1	37.55	2	37.48	37.35	-1	11,789	-0.01%
2022/05/13	10	36.70	3	36.45	36.75	7	11,807	0.06%
2022/05/12	6	36.33	9	36.05	35.00	-3	11,857	-0.03%
2022/05/11	1	37.95	0	0.00	37.30	1	11,831	0.01%
2022/05/10	6	37.83	4	38.10	38.25	2	11,976	0.02%
2022/05/09	2	38.93	0	0.00	38.60	2	12,027	0.02%
2022/05/06	4	39.78	6	40.08	39.85	-2	12,155	-0.02%
2022/05/05	0	0.00	3	41.63	41.00	-3	12,278	-0.02%
2022/05/04	3	40.20	3	40.45	40.55	0	12,324	0.00%
2022/05/03	8	39.42	11	39.75	39.70	-3	12,455	-0.02%
2022/04/29	1	39.05	0	0.00	39.00	1	12,634	0.01%
2022/04/28	2	38.63	1	39.15	38.70	1	12,814	0.01%
2022/04/27	6	38.47	1	38.60	38.65	5	12,841	0.04%
2022/04/25	2	41.65	4	41.33	40.95	-2	12,852	-0.02%
2022/04/22	2	42.95	1	43.10	43.25	1	12,957	0.01%
2022/04/21	2	43.50	1	43.60	43.60	1	13,093	0.01%
2022/04/20	2	42.98	1	42.85	42.95	1	13,319	0.01%
2022/04/19	4	42.46	1	42.70	42.05	3	13,467	0.02%
2022/04/18	5	42.77	7	42.53	42.35	-2	13,793	-0.01%
2022/04/15	6	44.03	0	0.00	43.80	6	13,993	0.04%
2022/04/14	5	45.35	0	0.00	45.10	5	14,415	0.03%
2022/04/13	5	44.63	1	44.45	44.50	4	14,620	0.03%
2022/04/12	13	43.61	1.1	43.35	44.20	11.9	14,967	0.08%
2022/04/11	16	44.43	3	44.55	44.00	13	15,448	0.08%
2022/04/08	1	46.25	2	46.05	45.75	-1	15,823	-0.01%
2022/04/07	10	46.32	64	45.46	45.20	-54	16,675	-0.32%
2022/04/06	11	47.18	9.1	47.28	47.15	1.9	16,890	0.01%
2022/04/01	2	46.57	3	46.17	46.10	-1	17,214	-0.01%
2022/03/30	62	48.44	13	49.21	48.25	49	19,103	0.26%
2022/03/29	12	48.02	44	46.97	46.95	-32	21,757	-0.15%
2022/03/28	57	48.24	7	48.32	47.60	50	22,374	0.22%
2022/03/25	10	47.43	34	47.88	47.65	-24	22,255	-0.11%
2022/03/24	46	47.54	24	47.23	45.90	22	21,832	0.10%
2022/03/23	4	44.50	2	43.85	45.75	2	21,678	0.01%
2022/03/21	0	0.00	3	43.27	42.65	-3	24,311	-0.01%
2022/03/18	3	42.57	13	42.29	43.30	-10	25,021	-0.04%
2022/03/17	4	42.79	0	0.00	42.55	4	25,932	0.02%
2022/03/16	5	42.08	1	41.90	41.40	4	26,305	0.02%
2022/03/15	0	0.00	2	42.25	41.90	-2	26,355	-0.01%
2022/03/14	1	42.10	19	42.35	43.15	-18	26,570	-0.07%
2022/03/11	1	42.05	0	0.00	42.10	1	27,074	0.00%
2022/03/10	1	43.40	1	44.35	43.35	0	27,079	0.00%
2022/03/09	2	42.55	2	42.55	42.65	0	27,036	0.00%
2022/03/08	9	42.36	5	41.97	41.75	4	27,012	0.01%
2022/03/07	2	43.40	0	0.00	43.00	2	26,897	0.01%
2022/03/04	1	45.70	2	46.20	45.50	-1	26,779	0.00%
2022/03/03	15	47.52	16	47.03	46.55	-1	26,680	0.00%
2022/03/02	2	46.50	0	0.00	46.90	2	26,600	0.01%
2022/03/01	1	45.75	1	46.70	46.85	0	26,662	0.00%
2022/02/25	103	45.21	3	45.80	44.80	100	26,695	0.37%	大買/
2022/02/24	5	45.32	4	44.25	44.05	1	26,666	0.00%
2022/02/23	8	46.42	6	46.61	46.50	2	26,540	0.01%
2022/02/22	36	45.73	2	46.88	45.40	34	26,548	0.13%
2022/02/21	0	0.00	1	47.65	47.75	-1	26,443	0.00%
2022/02/18	16	46.69	106	46.78	47.95	-90	26,335	-0.34%	大賣/
2022/02/17	8	48.31	9.3	47.82	46.70	-1.3	26,355	0.00%
2022/02/16	7	47.29	49	46.46	48.15	-42	25,774	-0.16%
2022/02/15	2	44.25	0	0.00	43.80	2	25,474	0.01%
2022/02/14	30.1	44.40	5	43.99	43.50	25.1	25,529	0.10%
2022/02/11	12.1	45.16	30	45.58	45.70	-17.9	25,612	-0.07%
2022/02/10	0	0.00	1	45.30	45.20	-1	25,949	0.00%
2022/02/09	0	0.00	1	45.45	45.20	-1	25,870	0.00%
2022/02/08	2	45.15	1	44.20	44.95	1	25,855	0.00%
2022/02/07	9	42.91	4	43.00	43.90	5	25,760	0.02%
2022/01/24	0	42.85	1	43.00	42.80	-1	26,203	0.00%
2022/01/21	2	42.70	0	0.00	42.55	2	26,324	0.01%
2022/01/20	13	44.54	11.3	44.61	44.45	1.7	26,539	0.01%
2022/01/18	20	44.90	20	45.58	44.80	0	27,675	0.00%
2022/01/17	10	45.75	20	45.95	45.60	-10	27,640	-0.04%
2022/01/14	12	44.69	10	45.30	44.15	2	27,650	0.01%
2022/01/13	11	45.52	10	45.98	45.65	1	27,830	0.00%
2022/01/12	2.1	46.40	0	0.00	46.00	2.1	28,004	0.01%
2022/01/11	5.1	46.77	2	46.40	46.50	3.1	27,968	0.01%
2022/01/10	5.2	48.44	4	48.61	48.70	1.2	27,612	0.00%
2022/01/07	17	48.48	3	48.07	47.75	14	27,341	0.05%
2022/01/06	8.2	50.12	2	50.20	49.60	6.2	26,889	0.02%
2022/01/05	8	51.10	6	51.00	50.40	2	26,623	0.01%
2022/01/04	10	50.93	12	51.48	52.10	-2	26,245	-0.01%
2022/01/03	14.1	50.15	7	50.76	50.70	7.1	25,790	0.03%
2021/12/30	25	51.72	23.2	51.55	50.30	1.9	25,335	0.01%
2021/12/29	15	50.27	25	50.45	50.60	-10	24,493	-0.04%
2021/12/28	10.2	50.21	9	50.24	50.00	1.2	24,195	0.00%
2021/12/27	19.1	50.55	40	50.93	51.70	-21	23,728	-0.09%
2021/12/24	12.1	50.22	13	50.29	49.40	-1	22,652	0.00%
2021/12/23	68	49.78	58	50.71	49.90	10	21,538	0.05%
2021/12/22	15	46.11	22.7	46.42	47.35	-7.7	18,101	-0.04%
2021/12/21	5.1	43.42	3	43.62	43.05	2.1	17,170	0.01%
2021/12/20	5.4	45.30	2.1	45.05	45.15	3.3	16,748	0.02%
2021/12/17	3	45.87	17	45.37	45.40	-14	16,239	-0.09%
2021/12/16	37	46.20	19	46.33	46.25	18	15,573	0.12%
2021/12/15	33	42.88	101.2	43.36	43.80	-68.2	13,999	-0.49%	大賣/
2021/12/14	18	39.87	16	40.54	40.80	2	12,584	0.02%
2021/12/13	31	41.72	63	41.19	42.25	-32	11,852	-0.27%
2021/12/10	15	39.31	35	39.73	38.45	-20	10,891	-0.18%
2021/12/09	0	0.00	1	38.90	38.30	-1	10,460	-0.01%
2021/12/08	20	39.00	5	39.70	38.20	15	10,373	0.14%
2021/12/07	52.1	38.90	24.1	38.84	39.10	28.1	10,132	0.28%
2021/12/06	1	37.05	2	36.85	37.20	-1	9,605	-0.01%
2021/12/03	2	36.10	1	36.25	36.20	1	9,602	0.01%
2021/11/30	1	35.95	0	0.00	36.25	1	9,693	0.01%
2021/11/29	0	0.00	4	35.45	35.45	-4	9,748	-0.04%
2021/11/26	6	36.42	1	35.85	35.75	5	9,817	0.05%
2021/11/25	5	37.56	1	37.10	37.10	4	9,738	0.04%
2021/11/24	2	37.35	3	37.68	38.05	-1	9,614	-0.01%
2021/11/23	4	37.85	2	37.53	36.85	2	9,542	0.02%
2021/11/22	3	37.70	1	37.65	37.70	2	9,567	0.02%
2021/11/19	17	37.40	2	38.00	37.35	15	9,684	0.15%
2021/11/18	1	38.05	4.1	37.83	37.55	-3.1	9,701	-0.03%
2021/11/17	1	37.85	1	37.00	37.15	0	9,687	0.00%
2021/11/16	7	38.28	13	38.09	37.30	-6	9,737	-0.06%
2021/11/15	3	37.92	5	37.90	38.40	-2	9,596	-0.02%
2021/11/12	4	37.30	2	37.45	37.20	2	9,510	0.02%
2021/11/11	3	37.13	2.1	37.15	36.55	1	9,519	0.01%
2021/11/10	5.1	37.96	7	37.80	37.30	-1.9	9,529	-0.02%
2021/11/09	7	37.30	12	37.44	37.70	-5	9,481	-0.05%
2021/11/08	2	35.40	3	35.63	35.50	-1	9,209	-0.01%
2021/11/05	6	34.53	1	34.50	34.40	5	9,380	0.05%
2021/11/04	5	35.36	3	35.28	35.25	2	9,424	0.02%
2021/11/03	1	35.60	1	35.20	35.20	0	9,455	0.00%
2021/11/02	21	38.11	25	37.47	35.45	-4	9,494	-0.04%
2021/11/01	1	37.40	1	36.95	36.80	0	9,020	0.00%
2021/10/29	5	36.79	4	36.96	36.80	1	8,881	0.01%
2021/10/28	7	36.82	11	36.95	36.30	-4	8,571	-0.05%
2021/10/27	14	37.13	6	36.84	36.30	8	8,202	0.10%
2021/10/26	9	36.42	19	36.82	37.25	-10	7,558	-0.13%
2021/10/22	2	35.05	10	35.16	34.80	-8	7,167	-0.11%
2021/10/21	10	35.30	5	35.37	35.30	5	7,157	0.07%
2021/10/20	14	34.94	21	34.89	35.30	-7	7,123	-0.10%
2021/10/19	11	33.20	3	33.48	33.00	8	6,882	0.12%
2021/10/18	0	0.00	1	32.40	32.20	-1	6,882	-0.01%
2021/10/15	1	31.85	0	0.00	31.85	1	7,015	0.01%
2021/10/14	0	0.00	5	30.69	30.85	-5	7,241	-0.07%
2021/10/13	5	29.80	0	0.00	29.90	5	7,365	0.07%
2021/10/08	1	31.40	6	32.80	31.30	-5	7,645	-0.07%
2021/10/05	2	30.85	4	30.23	30.60	-2	9,372	-0.02%
2021/10/04	3	30.08	1	30.35	29.00	2	9,871	0.02%
2021/10/01	4	31.11	0	0.00	30.45	4	10,423	0.04%
2021/09/30	4	32.10	5	31.84	32.15	-1	11,451	-0.01%
2021/09/29	2	31.50	1	32.10	31.30	1	11,934	0.01%
2021/09/28	2	32.35	1	33.45	32.35	1	12,399	0.01%
2021/09/27	3	33.38	2	33.70	33.25	1	12,598	0.01%
2021/09/24	1	32.70	0	0.00	32.70	1	12,832	0.01%
2021/09/23	0	0.00	12	32.72	32.05	-12	13,219	-0.09%
2021/09/22	5	30.99	0	0.00	31.50	5	13,700	0.04%
2021/09/16	0	0.00	3	32.77	32.65	-3	15,957	-0.02%
2021/09/14	2	32.35	1	32.60	32.15	1	16,573	0.01%
2021/09/13	1	32.75	1	33.20	32.65	0	16,735	0.00%
2021/09/10	9	32.69	0	0.00	32.85	9	16,909	0.05%
2021/09/09	1	31.70	1	32.65	33.00	0	17,150	0.00%
2021/09/08	7	32.17	3	32.10	32.05	4	17,334	0.02%
2021/09/07	6	32.68	23	33.39	33.45	-17	17,836	-0.10%
2021/09/06	6	34.17	5	34.05	33.45	1	18,298	0.01%
2021/09/03	2	34.80	2	34.98	34.90	0	18,328	0.00%
2021/09/02	6	35.21	3	35.10	34.45	3	18,386	0.02%
2021/09/01	3	36.22	2	35.95	35.80	1	18,456	0.01%
2021/08/31	2	35.80	1	36.00	35.95	1	18,438	0.01%
2021/08/30	1	36.00	2	36.38	35.90	-1	18,637	-0.01%
2021/08/27	8	36.09	7	36.19	35.65	1	18,817	0.01%
2021/08/26	4	36.45	7	36.67	36.85	-3	19,040	-0.02%
2021/08/25	5	36.59	8	35.87	36.10	-3	19,122	-0.02%
2021/08/24	4	35.16	3	36.07	34.25	1	19,301	0.01%
2021/08/23	7	34.47	7	34.84	34.90	0	19,627	0.00%
2021/08/20	6	33.43	8	33.45	34.05	-2	19,925	-0.01%
2021/08/19	0	0.00	6	33.57	32.50	-6	20,009	-0.03%
2021/08/18	4	31.88	3	32.02	34.45	1	20,301	0.00%
2021/08/17	4	32.89	1	34.35	31.80	3	20,427	0.01%
2021/08/16	10	34.39	3	34.92	34.10	7	20,432	0.03%
2021/08/13	7	36.93	0	0.00	35.80	7	20,452	0.03%
2021/08/12	0	0.00	20	38.62	38.25	-20	20,523	-0.10%
2021/08/11	3	37.90	11	38.17	38.95	-8	20,594	-0.04%
2021/08/10	2	37.70	3	37.82	37.65	-1	20,667	0.00%
2021/08/09	5.1	37.91	3	38.10	37.05	2.1	20,854	0.01%
2021/08/06	3.1	37.91	5	37.71	37.60	-1.9	21,081	-0.01%
2021/08/05	6	36.64	2	36.70	36.60	4	21,273	0.02%
2021/08/03	7	37.64	1	38.00	37.65	6	22,054	0.03%
2021/08/02	3	37.85	1	37.40	38.00	2	22,273	0.01%
2021/07/30	1	38.10	0	0.00	37.90	1	22,477	0.00%
2021/07/29	3	38.60	2	38.45	38.40	1	22,689	0.00%
2021/07/28	11	38.05	5	38.97	38.10	6	22,900	0.03%
2021/07/27	6.2	39.95	5	41.24	39.65	1.2	23,195	0.01%
2021/07/26	13	41.48	18	41.22	41.60	-5	23,492	-0.02%
2021/07/23	3	39.93	8	40.13	40.05	-5	24,314	-0.02%
2021/07/22	15	38.99	2	38.90	38.90	13	24,927	0.05%
2021/07/21	4	38.64	1	38.05	37.75	3	25,844	0.01%
2021/07/20	31	38.56	34	37.87	37.75	-3	25,772	-0.01%
2021/07/19	8	39.93	0	0.00	39.80	8	25,664	0.03%
2021/07/16	9	40.84	14	41.40	40.50	-5	25,559	-0.02%
2021/07/15	15	41.01	5	41.06	40.90	10	25,443	0.04%
2021/07/14	25	40.47	36	40.21	40.45	-11	25,327	-0.04%
2021/07/13	24	43.15	13	43.95	41.35	11	25,095	0.04%
2021/07/12	28	42.47	36.1	42.85	43.15	-8.1	24,316	-0.03%
2021/07/09	18	41.73	18	41.99	41.20	0	23,498	0.00%
2021/07/08	11	41.63	33.4	41.61	42.40	-22.4	22,982	-0.10%
2021/07/07	63.4	41.42	39	40.46	40.80	24.4	22,452	0.11%
2021/07/06	7	42.11	29.1	42.87	43.00	-22.1	21,586	-0.10%
2021/07/05	9	39.12	68.2	39.45	39.10	-59.2	21,259	-0.28%
2021/07/02	6	37.60	5	37.63	37.60	1	21,926	0.00%
2021/07/01	26	36.96	5	37.20	36.90	21	21,974	0.10%
2021/06/30	5	38.90	8	38.10	38.15	-3	21,976	-0.01%
2021/06/29	27.3	37.98	6	39.42	37.25	21.3	21,852	0.10%
2021/06/28	67.1	40.65	32.1	40.25	39.75	35	21,547	0.16%
2021/06/25	5	37.53	20	38.98	39.80	-15	20,099	-0.07%
2021/06/24	9	36.23	15	35.96	36.20	-6	19,674	-0.03%
2021/06/23	42	34.28	38	35.36	35.80	4	19,435	0.02%
2021/06/22	6	34.14	0	0.00	33.40	6	19,356	0.03%
2021/06/21	5	34.21	6	34.57	34.05	-1	19,369	-0.01%
2021/06/18	6	36.33	19	36.44	35.85	-13	19,561	-0.07%
2021/06/17	4	36.33	3	36.17	36.30	1	21,100	0.00%
2021/06/16	8	36.22	12	35.87	35.25	-4	22,480	-0.02%
2021/06/15	25	35.96	7	35.35	36.55	18	23,594	0.08%
2021/06/11	2	33.60	0	0.00	33.25	2	24,009	0.01%
2021/06/10	5	33.25	0	0.00	33.20	5	24,903	0.02%
2021/06/09	3	33.68	0	0.00	33.25	3	25,010	0.01%
2021/06/08	6	34.32	6	34.84	34.75	0	24,966	0.00%
2021/06/07	3	34.30	8	36.15	34.30	-5	24,939	-0.02%
2021/06/04	4.1	36.50	11	36.68	36.10	-7	24,757	-0.03%
2021/06/03	15	36.25	10	36.65	36.20	5	24,630	0.02%
2021/06/02	13	35.83	19	35.73	35.40	-6	24,417	-0.02%
2021/06/01	34	36.30	44	36.66	36.70	-10	24,292	-0.04%
2021/05/31	47	36.32	14	36.50	36.40	33	24,079	0.14%
2021/05/28	8	32.87	11	33.55	33.80	-3	24,205	-0.01%
2021/05/27	10	30.90	14	30.93	30.75	-4	24,751	-0.02%
2021/05/26	20	30.16	9	30.46	30.40	11	24,713	0.04%
2021/05/25	1	31.15	3	30.20	31.15	-2	24,380	-0.01%
2021/05/24	3	28.43	0	0.00	28.35	3	24,247	0.01%
2021/05/21	6	27.78	2	27.58	27.90	4	24,179	0.02%
2021/05/20	4	28.31	2	27.13	26.65	2	24,303	0.01%
2021/05/19	3	27.55	3	27.93	27.65	0	24,174	0.00%
2021/05/18	5	27.82	0	0.00	28.15	5	24,050	0.02%
2021/05/17	1	25.60	38	26.49	25.60	-37	23,768	-0.16%
2021/05/14	3	28.77	1	31.10	28.40	2	23,502	0.01%
2021/05/13	10	30.22	0	0.00	29.85	10	23,224	0.04%
2021/05/12	3	30.70	4	31.70	30.40	-1	22,926	0.00%
2021/05/11	1	34.00	1	32.50	32.10	0	22,378	0.00%
2021/05/10	4	34.91	5	36.47	35.30	-1	22,094	0.00%
2021/05/07	3	35.58	2	35.10	36.95	1	21,966	0.00%
2021/05/06	4.1	34.58	14	35.43	34.30	-10	21,867	-0.05%
2021/05/05	5	36.42	6	36.59	34.45	-1	21,673	0.00%
2021/05/04	35	37.09	22	37.85	36.10	13	21,592	0.06%
2021/05/03	9	38.99	31	39.56	38.70	-22	21,235	-0.10%
2021/04/29	70	46.03	24	45.40	42.95	46	20,791	0.22%
2021/04/28	10	44.15	12.1	44.34	45.10	-2.1	19,829	-0.01%
2021/04/27	26	42.08	18	42.64	41.00	8	19,229	0.04%
2021/04/26	1	39.90	0	0.00	39.90	1	18,422	0.01%
2021/04/23	11	35.39	3	35.65	36.30	8	18,508	0.04%
2021/04/22	1	34.40	0	0.00	33.00	1	18,616	0.01%
2021/04/21	1	33.45	0	0.00	34.40	1	18,814	0.01%
2021/04/20	0	0.00	1	33.55	34.15	-1	18,976	-0.01%
2021/04/14	1	33.30	6	35.43	35.10	-5	20,395	-0.02%
2021/04/13	3	37.64	1	37.00	37.00	2	20,488	0.01%
2021/04/12	4	34.93	5	35.24	38.00	-1	20,566	0.00%
2021/04/09	11	38.31	0	0.00	37.80	11	20,758	0.05%
2021/04/08	37	41.87	39	41.89	41.95	-2	20,895	-0.01%
2021/04/07	3	37.30	1.6	37.81	38.90	1.4	19,783	0.01%
2021/04/06	12	35.02	9	34.90	35.40	3	19,602	0.02%
2021/04/01	1	30.80	12	31.41	32.20	-11	19,483	-0.06%
2021/03/31	8	29.09	4	28.80	29.30	4	19,341	0.02%
2021/03/30	0	0.00	5	28.38	29.30	-5	19,307	-0.03%
2021/03/29	0	0.00	8	26.58	26.95	-8	19,141	-0.04%
2021/03/26	6	25.75	10	26.15	26.20	-4	19,240	-0.02%
2021/03/25	13	25.88	13.1	26.03	25.75	-0.1	19,364	0.00%
2021/03/24	46	25.13	4	24.83	25.30	42	20,185	0.21%
2021/03/23	30	24.24	9	24.06	24.45	21	20,830	0.10%
2021/03/22	81.1	26.79	68.1	27.08	26.00	13	20,580	0.06%
2021/03/19	137.1	24.82	130	24.89	25.55	7.1	19,048	0.04%	大買/大賣/
2021/03/18	60	22.85	91	22.95	23.25	-31	17,938	-0.17%
2021/03/17	41	20.72	62	20.49	21.15	-21	16,444	-0.13%
2021/03/16	64	19.65	99	19.74	19.25	-35	15,750	-0.22%
2021/03/15	1	18.50	2	18.50	18.50	-1	14,969	-0.01%
2021/03/12	13	17.86	12	17.93	17.90	1	15,063	0.01%
2021/03/11	25	17.68	31	17.40	17.70	-6	15,623	-0.04%
2021/03/10	28	17.18	11	17.27	17.00	17	15,916	0.11%
2021/03/09	12	16.64	16	16.72	17.10	-4	16,439	-0.02%
2021/03/08	12	16.88	0	0.00	16.80	12	17,152	0.07%
2021/03/05	17	17.39	11	17.50	17.30	6	17,645	0.03%
2021/03/04	14	17.43	20	17.37	17.35	-6	17,670	-0.03%
2021/03/03	35	17.94	27	18.54	17.80	8	17,605	0.05%
2021/03/02	66	19.20	46	19.06	19.45	20	17,445	0.11%
2021/02/26	22	17.73	15	17.72	17.85	7	16,612	0.04%
2021/02/24	2	17.70	3	17.90	17.50	-1	16,430	-0.01%
2021/02/23	8	17.60	7	17.61	17.50	1	16,298	0.01%
2021/02/22	8	18.16	39	18.03	17.70	-31	16,355	-0.19%
2021/02/19	0	0.00	7	17.14	17.25	-7	16,104	-0.04%
2021/02/18	13	16.88	28	16.96	16.85	-15	16,065	-0.09%
2021/02/17	10	15.95	0	0.00	16.60	10	15,983	0.06%
2021/02/05	1	15.90	1	15.90	15.80	0	15,950	0.00%
2021/02/02	3	16.18	10	16.15	16.15	-7	16,054	-0.04%
2021/01/29	15	17.00	48	17.39	16.50	-33	16,124	-0.20%
2021/01/28	36	17.12	31	17.10	17.05	5	16,239	0.03%
2021/01/27	16	16.45	22	16.65	16.65	-6	16,178	-0.04%
2021/01/26	46	16.66	24	16.32	16.25	22	16,403	0.13%
2021/01/25	11	15.92	12	16.02	15.95	-1	16,194	-0.01%
2021/01/22	14	16.06	10	15.95	15.95	4	16,058	0.02%
2021/01/21	1	16.05	0	0.00	15.90	1	16,017	0.01%
2021/01/20	33	16.81	20	16.56	16.40	13	15,875	0.08%
2021/01/19	22	17.70	32	17.62	17.55	-10	15,684	-0.06%
2021/01/18	45	17.26	1	16.90	17.20	44	15,497	0.28%
2021/01/15	35	17.94	36	17.83	17.80	-1	15,367	-0.01%
2021/01/14	22	17.97	51	18.14	18.25	-29	15,141	-0.19%
2021/01/13	5	17.40	6	17.90	17.45	-1	14,972	-0.01%
2021/01/12	47	17.68	25	17.39	17.10	22	14,844	0.15%
2021/01/11	61	17.51	53.4	17.84	18.25	7.6	14,511	0.05%
2021/01/08	10	16.85	35	16.86	16.75	-25	14,277	-0.18%
2021/01/07	31.4	16.57	45	16.59	16.70	-13.6	14,733	-0.09%
2021/01/06	43	16.19	10	16.70	16.00	33	14,688	0.22%
2021/01/05	10	16.60	10	16.85	16.55	0	14,508	0.00%
2021/01/04	19	17.19	17	16.96	16.95	2	14,338	0.01%
2020/12/31	18	16.55	22	16.61	16.30	-4	13,928	-0.03%
2020/12/30	21	16.20	21	16.28	16.15	0	13,640	0.00%
2020/12/29	21	16.30	12	16.32	16.15	9	13,589	0.07%
2020/12/28	11	16.09	20	16.23	16.15	-9	13,565	-0.07%
2020/12/25	5	16.25	5	16.60	16.50	0	13,417	0.00%
2020/12/24	21	16.69	45	16.35	16.30	-24	13,307	-0.18%
2020/12/23	15.4	15.86	12	15.95	15.85	3.4	13,152	0.03%
2020/12/22	21	16.08	10	16.48	15.70	11	13,100	0.08%
2020/12/21	12	16.73	13	16.74	16.55	-1	12,998	-0.01%
2020/12/18	46.3	17.06	35	17.11	16.70	11.3	13,098	0.09%
2020/12/17	1	16.20	26	17.02	17.35	-25	12,820	-0.19%
2020/12/16	8	15.84	5	15.90	15.80	3	12,522	0.02%
2020/12/15	13	15.83	9.1	16.00	15.80	3.9	12,475	0.03%
2020/12/14	18	16.01	35	15.90	16.20	-17	12,329	-0.14%
2020/12/11	35	15.38	30	15.70	15.30	5	11,888	0.04%
2020/12/10	3	15.65	16	15.80	15.45	-13	11,707	-0.11%
2020/12/09	27	15.42	1	15.85	15.35	26	11,550	0.23%
2020/12/08	21.3	15.75	10	15.95	15.80	11.3	11,360	0.10%
2020/12/07	38.1	15.10	17	15.91	16.00	21.1	11,045	0.19%
2020/12/04	10	15.40	6	15.58	15.50	4	10,384	0.04%
2020/12/03	15	15.14	24	15.29	15.15	-9	10,014	-0.09%
2020/12/02	43	14.58	17	14.61	14.60	26	9,500	0.27%
2020/12/01	13	13.99	38	14.19	14.20	-25	8,759	-0.29%
2020/11/30	2	12.90	0	0.00	12.95	2	8,208	0.02%
2020/11/26	7.1	12.50	2	12.95	12.35	5.1	8,290	0.06%
2020/11/25	0	0.00	5	12.15	12.00	-5	7,863	-0.06%
2020/11/19	7	11.84	2	12.13	11.95	5	7,714	0.06%
2020/11/18	5	11.65	25	11.70	11.50	-20	7,661	-0.26%
2020/11/16	0	0.00	0.6	11.35	11.35	-0.6	7,756	-0.01%
2020/11/13	0	0.00	1	11.30	11.40	-1	7,779	-0.01%
2020/11/10	0	0.00	1	11.75	11.60	-1	7,638	-0.01%
2020/11/09	1	12.00	1	12.05	11.95	0	7,582	0.00%
2020/11/05	2	12.63	1	12.40	12.40	1	7,524	0.01%
2020/11/04	0	0.00	9	12.25	12.15	-9	7,283	-0.12%
2020/11/03	1	12.25	21	12.36	12.05	-20	7,167	-0.28%
2020/10/26	2	12.30	0	0.00	11.95	2	6,669	0.03%
2020/10/21	0	0.00	10	11.95	12.05	-10	6,496	-0.15%
2020/10/20	1	12.05	1	12.20	12.20	0	6,428	0.00%
2020/10/16	16	12.26	14	12.21	11.50	2	6,182	0.03%
2020/10/15	34	12.33	5	12.40	12.40	29	5,884	0.49%
2020/10/14	1	10.90	1	11.05	11.30	0	5,207	0.00%
2020/10/08	10	10.50	2	10.50	10.45	8	5,104	0.16%
2020/10/07	0	0.00	1	10.55	10.55	-1	5,218	-0.02%
2020/10/06	0	0.00	1	10.40	10.40	-1	5,482	-0.02%
2020/09/24	1	9.89	2	10.00	9.90	-1	5,572	-0.02%
2020/09/23	3	11.05	16	11.02	10.50	-13	5,481	-0.24%
2020/09/22	13	11.96	6	11.93	11.50	7	5,275	0.13%
2020/09/21	19	11.53	20	11.95	12.00	-1	4,595	-0.02%
2020/09/18	0	0.00	22	10.92	10.95	-22	4,053	-0.54%
2020/09/17	5	10.60	2	10.85	10.50	3	3,951	0.08%
2020/09/09	0	0.00	10	10.15	10.15	-10	3,622	-0.28%
2020/09/04	1	9.90	0	0.00	10.15	1	3,526	0.03%
2020/09/01	29	10.42	2	10.45	10.35	27	3,458	0.78%
2020/08/26	2	9.65	0	0.00	9.60	2	3,253	0.06%
2020/08/24	1	10.00	1	9.80	9.75	0	3,292	0.00%
2020/08/21	2	9.78	7	9.86	9.86	-5	3,349	-0.15%
2020/08/20	0	0.00	1	9.08	9.03	-1	3,197	-0.03%
2020/08/18	0	0.00	1	9.70	9.59	-1	3,095	-0.03%
2020/08/17	1	9.39	0	0.00	9.42	1	3,046	0.03%
2020/08/06	0	0.00	1	9.22	9.13	-1	2,864	-0.03%
2020/08/05	1	9.30	0	0.00	9.29	1	2,857	0.03%
2020/08/03	0	0.00	1	8.94	8.98	-1	2,838	-0.04%
2020/07/31	0	0.00	2	8.97	8.94	-2	2,842	-0.07%
2020/07/29	0	0.00	7	8.79	8.75	-7	2,840	-0.25%
2020/07/28	0	0.00	6	8.81	8.47	-6	2,838	-0.21%
2020/07/27	0	0.00	2	8.80	8.76	-2	2,827	-0.07%
2020/07/24	3	8.97	2	9.06	8.95	1	2,825	0.04%
2020/07/23	6	9.35	0	0.00	9.28	6	2,798	0.21%
2020/07/22	4	9.29	3	9.40	9.35	1	2,797	0.04%
2020/07/21	12	9.53	5	9.77	9.20	7	2,765	0.25%
2020/07/17	0	0.00	2	9.15	9.01	-2	2,529	-0.08%
2020/07/16	5	9.45	0	0.00	9.35	5	2,500	0.20%
2020/07/13	5	9.73	28	9.95	10.00	-23	2,334	-0.99%
2020/07/10	0	0.00	3	9.45	9.12	-3	2,047	-0.15%
2020/07/09	0	0.00	1	9.42	9.34	-1	1,934	-0.05%
2020/07/07	1	9.42	0	0.00	9.26	1	1,865	0.05%
2020/07/06	1	9.30	0	0.00	9.23	1	1,816	0.06%
2020/07/03	3	9.41	1	9.44	9.44	2	1,763	0.11%
2020/07/01	0	0.00	2	8.82	9.10	-2	1,598	-0.13%
2020/06/30	2	8.50	1	8.49	8.63	1	1,448	0.07%
2020/06/19	0	0.00	0.2	8.00	8.03	-0.2	1,321	-0.01%
2020/06/11	1	7.95	0	0.00	7.90	1	1,374	0.07%
2020/06/10	3	8.27	0	0.00	8.26	3	1,361	0.22%
2020/06/09	6	8.39	5	8.31	8.19	1	1,376	0.07%
2020/06/08	5	8.25	12	8.53	8.54	-7	1,319	-0.53%
2020/06/05	0	0.00	10	7.77	7.77	-10	1,214	-0.82%
2020/06/04	3	7.71	1	7.67	7.75	2	1,207	0.17%
2020/06/03	1	7.75	5	7.79	7.76	-4	1,200	-0.33%
2020/06/02	4	7.77	3	7.74	7.75	1	1,177	0.08%
2020/06/01	10	7.55	6	7.42	7.42	4	1,126	0.36%
2020/05/29	10	7.70	0	0.00	7.50	10	1,105	0.90%
2020/05/28	9	7.74	7	7.84	7.86	2	1,033	0.19%
2020/04/28	0	0.00	3	6.89	6.90	-3	736	-0.41%
2020/04/24	3	6.56	0	0.00	6.57	3	736	0.41%
2020/04/16	0	0.00	1	6.81	7.12	-1	792	-0.13%
2020/03/17	1	5.70	0	0.00	5.68	1	985	0.10%
2020/03/13	3	6.48	2	6.49	6.57	1	980	0.10%
2020/03/09	10	7.98	0	0.00	7.92	10	1,085	0.92%
2020/03/06	1	8.20	0	0.00	8.22	1	1,079	0.09%
2020/02/03	1	8.13	0	0.00	8.50	1	1,311	0.08%
2020/01/17	0	0.00	3	9.70	9.73	-3	1,266	-0.24%
2020/01/16	4	9.71	0	0.00	9.72	4	1,258	0.32%
2020/01/15	0	0.00	4	9.78	9.84	-4	1,273	-0.31%
2020/01/03	2	10.25	0	0.00	9.90	2	1,139	0.18%
2020/01/02	0	0.00	1	10.25	10.25	-1	1,107	-0.09%
2019/12/27	1	10.30	0	0.00	10.20	1	1,078	0.09%
2019/12/26	2	10.20	0	0.00	10.25	2	1,063	0.19%
2019/12/25	1	10.20	0	0.00	10.20	1	1,047	0.10%
2019/12/24	0	0.00	3	10.25	10.20	-3	1,038	-0.29%
2019/12/23	1	10.20	0	0.00	10.10	1	994	0.10%
2019/12/20	0	0.00	2	10.05	10.15	-2	935	-0.21%
2019/12/16	0	0.00	1	9.92	9.93	-1	897	-0.11%
2019/12/09	10	9.99	0	0.00	9.98	10	852	1.17%
2019/12/06	2	9.90	0	0.00	9.88	2	843	0.24%
2019/12/02	0	0.00	0.2	9.40	9.43	-0.2	685	-0.03%
2019/11/26	0	0.00	11	9.46	9.46	-11	516	-2.13%
2019/11/14	0	0.00	10	9.02	8.96	-10	486	-2.06%
2019/11/12	20	8.76	0	0.00	8.97	20	493	4.05%
2019/09/25	0	0.00	1	8.96	8.86	-1	540	-0.18%
2019/09/23	1	9.15	0	0.00	9.18	1	533	0.19%
2019/09/20	1	9.19	0	0.00	9.14	1	525	0.19%
2019/08/30	0	0.00	1	8.90	8.87	-1	510	-0.20%
2019/08/27	0	0.00	3	8.90	8.81	-3	517	-0.58%
2019/08/26	3	8.74	0	0.00	8.74	3	518	0.58%
2019/08/22	1	8.85	0	0.00	8.90	1	516	0.19%
2019/08/16	1	8.25	0	0.00	8.25	1	485	0.21%
2019/07/01	0	0.00	2	9.38	9.35	-2	707	-0.28%
2019/06/28	1	9.31	0	0.00	9.31	1	711	0.14%
2019/05/31	0	0.00	0.6	9.24	9.28	-0.6	1,480	-0.04%
2019/05/29	4	8.97	0	0.00	9.06	4	1,711	0.23%
2019/05/27	2	9.00	0	0.00	9.01	2	1,730	0.12%
2019/05/16	1	9.15	0	0.00	9.05	1	1,859	0.05%
2019/04/29	1	10.25	0	0.00	10.15	1	1,868	0.05%
2019/04/26	2	10.50	0	0.00	10.45	2	1,878	0.11%
2019/04/25	3	10.65	0	0.00	10.60	3	1,879	0.16%
2019/04/16	3	11.10	0	0.00	11.05	3	1,916	0.16%
2019/04/15	0	10.65	0	0.00	10.75	0	1,877	0.00%
2019/03/18	1	10.85	0	0.00	10.90	1	2,071	0.05%
2019/03/05	0	0.00	4	11.40	11.30	-4	1,589	-0.25%
2019/03/04	5	11.50	7	11.33	11.25	-2	1,493	-0.13%
2019/02/26	0	0.00	1	10.70	10.65	-1	1,372	-0.07%
2019/02/22	0	0.00	2.2	10.79	10.70	-2.2	1,403	-0.16%
2019/02/18	0	0.00	3	10.65	10.55	-3	1,369	-0.22%
2019/02/15	1	10.25	0	0.00	10.25	1	1,309	0.08%
2019/02/11	0	0.00	2	10.20	10.05	-2	1,299	-0.15%
2019/01/30	0	0.00	10	10.15	10.05	-10	1,296	-0.77%
2019/01/29	12	10.25	0	0.00	10.15	12	1,294	0.93%
2019/01/28	0	0.00	7	10.30	10.20	-7	1,295	-0.54%
2019/01/24	0	0.00	5	10.15	10.10	-5	1,268	-0.39%
2019/01/15	0	0.00	1	10.35	10.25	-1	1,282	-0.08%
2019/01/11	1	10.70	0	0.00	10.40	1	1,273	0.08%
2019/01/09	0	0.00	5	10.35	10.30	-5	1,191	-0.42%
2018/12/28	0	0.00	1	10.40	10.65	-1	1,260	-0.08%
2018/12/17	0	0.00	1	11.15	11.10	-1	1,163	-0.09%
2018/12/03	0	0.00	10	10.10	10.10	-10	850	-1.18%
2018/11/30	10	9.97	0	0.00	9.95	10	831	1.20%
2018/11/22	0	0.00	1	9.70	9.58	-1	836	-0.12%
2018/10/30	10	8.05	0	0.00	8.05	10	1,041	0.96%
2018/10/23	2	8.68	0	0.00	8.55	2	1,008	0.20%
2018/10/12	1	8.40	0	0.00	8.51	1	1,034	0.10%
2018/10/05	1	9.89	0	0.00	9.89	1	965	0.10%
2018/10/01	4	10.40	4	10.40	10.50	0	942	0.00%
2018/09/05	0	0.00	2	10.85	10.70	-2	1,182	-0.17%
2018/08/31	1	11.20	0	0.00	11.30	1	1,316	0.08%
2018/08/29	0	0.00	63	11.26	11.25	-63	1,523	-4.13%
2018/08/24	2	11.50	0	0.00	11.50	2	1,574	0.13%
2018/08/23	0	0.00	3	11.73	11.70	-3	1,561	-0.19%
2018/08/17	2	11.45	0.3	11.10	11.15	1.7	1,529	0.11%
2018/08/13	5	10.50	0	0.00	10.50	5	1,501	0.33%
2018/08/08	4	10.80	0	0.00	10.80	4	1,477	0.27%
2018/08/03	4	10.70	0	0.00	10.70	4	1,535	0.26%
2018/08/01	10	10.67	0	0.00	10.80	10	1,548	0.65%
2018/07/24	15	10.62	0	0.00	10.65	15	1,572	0.95%
2018/07/23	10	10.80	0	0.00	10.65	10	1,576	0.63%
2018/07/20	20	10.95	0	0.00	10.90	20	1,578	1.27%
2018/07/16	5	10.63	1	10.60	10.55	4	1,586	0.25%
2018/07/05	7	10.27	0	0.00	10.20	7	1,703	0.41%
2018/06/27	10	11.28	5	11.20	11.15	5	1,746	0.29%
2018/06/26	10	11.25	5	11.30	11.20	5	1,747	0.29%
2018/06/25	5	11.55	2	11.55	11.50	3	1,741	0.17%
2018/06/19	0	0.00	1	11.25	11.20	-1	1,721	-0.06%
2018/06/15	0	0.00	19	11.46	11.40	-19	1,701	-1.12%
2018/06/14	4	11.55	3	11.50	11.50	1	1,695	0.06%
2018/06/13	1	11.85	1	11.85	11.55	0	1,709	0.00%
2018/06/12	0	11.45	0	0.00	11.55	0	1,636	0.00%
2018/06/11	2	11.75	1	11.80	11.45	1	1,621	0.06%
2018/06/08	5	11.40	0	0.00	11.45	5	1,541	0.32%
2018/06/07	6	11.72	2	11.45	11.75	4	1,481	0.27%
2018/06/06	1	10.80	2	10.70	10.70	-1	1,304	-0.08%
2018/06/04	0	0.00	1	10.55	10.55	-1	1,357	-0.07%
2018/05/31	0	0.00	60	10.08	10.05	-60	1,325	-4.53%
2018/05/30	1	10.05	0	0.00	10.05	1	1,328	0.08%
2018/05/24	0	0.00	1	10.05	10.00	-1	1,362	-0.07%
2018/05/21	1	10.20	0	0.00	10.15	1	1,408	0.07%
2018/05/17	1	9.93	0	0.00	9.92	1	1,404	0.07%
2018/05/03	15	10.80	0	0.00	10.65	15	1,463	1.02%
2018/04/27	0	0.00	15	10.71	10.65	-15	1,468	-1.02%
2018/04/24	6	10.80	0	0.00	10.70	6	1,547	0.39%
2018/04/17	1	11.45	0	0.00	11.30	1	1,626	0.06%
2018/04/13	1	11.90	0	0.00	11.95	1	1,650	0.06%
2018/04/12	2	12.05	0	0.00	12.00	2	1,740	0.11%
2018/04/11	0	0.00	6	12.44	12.20	-6	1,777	-0.34%
2018/04/10	1	12.10	0	0.00	12.00	1	1,840	0.05%
2018/04/02	0	0.00	1	11.95	11.85	-1	1,932	-0.05%
2018/03/26	0	0.00	1	11.75	11.75	-1	2,578	-0.04%
2018/03/23	0	0.00	5	11.50	11.65	-5	2,675	-0.19%
2018/03/22	1	11.85	0	0.00	11.85	1	2,722	0.04%
2018/03/21	2	12.10	1	12.25	12.00	1	2,885	0.03%
2018/03/19	3	12.57	0	0.00	12.30	3	3,171	0.09%
2018/03/15	1	12.85	0	0.00	12.85	1	3,273	0.03%
2018/03/09	4	12.95	0	0.00	12.90	4	3,342	0.12%
2018/03/08	0	0.00	12	13.30	13.10	-12	3,355	-0.36%
2018/03/02	4	12.80	0	0.00	12.85	4	3,726	0.11%
2018/03/01	2	12.75	0	0.00	13.00	2	3,728	0.05%
2018/02/27	7	12.97	1	13.15	12.90	6	3,731	0.16%
2018/02/26	3	12.97	7	13.24	13.25	-4	3,706	-0.11%
2018/02/23	4	12.78	0	0.00	12.80	4	3,688	0.11%
2018/02/12	0	0.00	1	12.05	12.05	-1	3,707	-0.03%
2018/02/09	0	0.00	1	11.35	11.60	-1	3,697	-0.03%
2018/02/06	0	0.00	5	12.35	11.85	-5	3,663	-0.14%
2018/01/25	0	0.00	10	13.26	13.20	-10	3,905	-0.26%
2018/01/22	1	13.25	6	13.25	13.25	-5	3,927	-0.13%
2018/01/19	0	0.00	1	13.55	13.50	-1	3,934	-0.03%
2018/01/18	1	13.70	0	0.00	13.50	1	3,936	0.03%
2018/01/17	0	0.00	10	13.55	13.60	-10	3,925	-0.25%
2018/01/16	0	0.00	14	13.60	13.60	-14	3,926	-0.36%
2018/01/12	7	13.67	0	0.00	13.65	7	3,959	0.18%
2018/01/10	0	0.00	19	13.60	13.45	-19	3,973	-0.48%
2018/01/09	1	13.65	0	0.00	13.60	1	4,228	0.02%
2018/01/08	32	14.51	0	0.00	13.75	32	4,234	0.76%
2018/01/05	0	0.00	17	14.42	14.45	-17	4,151	-0.41%
2018/01/04	10	14.35	10	14.48	14.60	0	4,111	0.00%
2018/01/03	2	14.10	0	0.00	14.10	2	4,052	0.05%
2018/01/02	60	14.45	0	0.00	14.25	60	4,014	1.49%