聚亨 (2022)-群益金鼎-建成券商分點個股進出

台股 » 個股 » 聚亨 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聚亨

(2022)

可現股當沖

股價
12.00
漲跌
▲0.10
漲幅
+0.84%
成交量
400張
產業
上市鋼鐵類股
421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

聚亨 (2022)籌碼相關－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	11.91	3	12.05	12.00	-1	1,630	-0.06%
2024/05/30	1	11.95	0	0.00	11.90	1	1,638	0.06%
2024/05/29	3.1	12.07	2	12.23	12.05	1.1	1,635	0.07%
2024/05/28	1.9	12.10	3	12.08	12.15	-1.1	1,629	-0.07%
2024/05/24	4.7	11.77	8.3	11.92	11.90	-3.6	1,617	-0.22%
2024/05/23	4	12.14	1	12.55	12.05	3	1,612	0.19%
2024/05/22	3.3	12.47	0	0.00	12.45	3.3	1,595	0.21%
2024/05/21	3	12.97	3	13.02	12.80	0	1,577	0.00%
2024/05/20	52	12.75	2.3	12.58	12.75	49.7	1,503	3.31%
2024/05/17	0.2	12.20	2	12.30	12.30	-1.8	1,443	-0.12%
2024/05/16	10	12.19	14	12.30	12.25	-4	1,443	-0.28%
2024/05/15	56.1	12.27	5	12.36	12.25	51.1	1,435	3.56%
2024/05/14	6	12.16	3	12.33	12.10	3	1,424	0.21%
2024/05/13	3	12.11	3	12.20	12.15	0	1,422	0.00%
2024/05/10	2.4	12.00	4	12.08	12.05	-1.6	1,412	-0.12%
2024/05/09	0.3	11.85	0	0.00	11.85	0.3	1,409	0.02%
2024/05/08	0.3	11.90	0	0.00	11.90	0.3	1,408	0.02%
2024/05/07	5.7	11.96	5	12.10	12.00	0.7	1,410	0.05%
2024/05/06	1.3	12.04	5	12.06	12.10	-3.7	1,407	-0.26%
2024/05/03	5	12.12	1	12.35	12.10	4	1,400	0.29%
2024/05/02	1	12.15	3	12.30	12.25	-2.1	1,396	-0.15%
2024/04/30	4	12.26	1	12.50	12.25	3	1,400	0.21%
2024/04/29	1.1	12.40	3	12.38	12.40	-1.9	1,399	-0.14%
2024/04/26	1	12.14	1	12.25	12.20	0	1,387	0.00%
2024/04/25	1.6	12.10	0	0.00	12.15	1.6	1,383	0.12%
2024/04/24	1.4	12.26	0	0.00	12.30	1.4	1,381	0.10%
2024/04/23	3.6	12.29	6	12.43	12.45	-2.4	1,384	-0.17%
2024/04/22	5.4	12.11	5	12.27	12.20	0.4	1,377	0.03%
2024/04/19	8.3	12.02	10	12.10	12.15	-1.7	1,369	-0.12%
2024/04/18	7.7	12.20	7	12.31	12.35	0.7	1,353	0.05%
2024/04/17	4	12.01	4	12.06	12.05	0	1,328	0.00%
2024/04/16	0.5	11.80	2	12.00	11.85	-1.5	1,319	-0.12%
2024/04/15	5.2	12.20	4	12.36	12.10	1.2	1,317	0.09%
2024/04/12	9.2	12.39	5	12.51	12.35	4.2	1,297	0.33%
2024/04/11	2.9	12.73	4	12.85	12.75	-1.1	1,268	-0.09%
2024/04/10	4.2	12.61	3	12.80	12.60	1.2	1,237	0.10%
2024/04/09	53	12.73	5	12.33	12.70	48	1,181	4.06%
2024/04/08	4	11.87	4.2	11.84	12.00	-0.2	1,084	-0.02%
2024/04/03	9.5	11.76	59.1	11.74	11.60	-49.6	1,054	-4.70%
2024/04/02	5.6	11.35	8.2	11.38	11.55	-2.6	1,010	-0.25%
2024/04/01	55.8	11.33	4	11.36	11.25	51.8	1,003	5.16%
2024/03/29	4.2	11.00	17	11.06	11.20	-12.8	989	-1.29%
2024/03/28	12.8	10.91	11	11.06	10.85	1.8	1,057	0.17%
2024/03/27	7.1	10.77	5	10.91	10.85	2.1	1,077	0.19%
2024/03/26	37.1	10.93	35	10.71	10.70	2.1	1,116	0.18%
2024/03/25	8.4	10.82	6	10.92	10.80	2.4	1,221	0.19%
2024/03/22	2	10.70	3	10.78	10.70	-1	1,350	-0.07%
2024/03/21	0.6	10.55	4	10.68	10.60	-3.4	1,580	-0.22%
2024/03/20	7	10.51	10	10.64	10.55	-3	1,661	-0.18%
2024/03/19	8.4	10.63	1	10.95	10.60	7.4	1,654	0.45%
2024/03/18	1.8	10.74	0	0.00	10.80	1.8	1,642	0.11%
2024/03/15	24.1	10.89	24	11.08	10.90	0.1	1,635	0.01%
2024/03/14	0	0.00	21	10.78	11.10	-21	1,446	-1.45%
2024/03/13	8	10.14	0	0.00	10.10	8	1,410	0.57%
2024/03/12	4	10.37	3	10.45	10.45	1	1,383	0.07%
2024/03/11	11	10.31	17	10.48	10.35	-6	1,401	-0.43%
2024/03/08	4	10.51	0	0.00	10.45	4	1,385	0.29%
2024/03/07	4.1	10.79	6	10.87	10.85	-1.9	1,365	-0.14%
2024/03/06	10.9	11.02	6	11.18	11.00	4.9	1,348	0.37%
2024/03/05	3.8	11.04	2	11.25	11.00	1.8	1,339	0.13%
2024/03/04	2.2	11.15	1	11.30	11.15	1.2	1,330	0.09%
2024/03/01	2	11.18	0	0.00	11.25	2	1,339	0.15%
2024/02/29	1.7	11.28	1	11.40	11.35	0.7	1,339	0.06%
2024/02/27	0.2	11.20	2	11.30	11.30	-1.8	1,337	-0.13%
2024/02/26	5	11.39	2	11.60	11.40	3	1,337	0.23%
2024/02/22	1.4	11.46	1	11.60	11.55	0.4	1,341	0.03%
2024/02/21	5.4	11.60	9	11.67	11.60	-3.6	1,335	-0.27%
2024/02/20	7.5	11.59	0	0.00	11.65	7.5	1,332	0.56%
2024/02/19	1.8	11.69	8	11.73	11.80	-6.2	1,327	-0.47%
2024/02/16	6	11.40	10	11.40	11.45	-4	1,321	-0.30%
2024/02/15	0.1	11.05	0	0.00	11.05	0.1	1,319	0.01%
2024/02/05	2.8	11.05	0.1	11.25	11.05	2.7	1,319	0.21%
2024/01/31	0.2	11.20	0	0.00	11.30	0.2	1,309	0.02%
2024/01/30	0	0.00	0.3	11.45	11.35	-0.3	1,307	-0.03%
2024/01/29	3.3	11.45	2	11.65	11.55	1.3	1,305	0.10%
2024/01/26	0.7	11.45	0	0.00	11.50	0.7	1,303	0.05%
2024/01/25	3.3	11.48	2	11.70	11.45	1.3	1,303	0.10%
2024/01/24	7.4	11.55	7	11.68	11.55	0.4	1,302	0.03%
2024/01/23	1.7	11.39	1	11.45	11.40	0.7	1,294	0.05%
2024/01/22	0	0.00	2	11.40	11.35	-2	1,290	-0.16%
2024/01/19	1	11.25	0	0.00	11.30	1	1,289	0.08%
2024/01/18	1	11.25	0	0.00	11.35	1	1,288	0.08%
2024/01/16	3	11.53	1	11.70	11.50	2	1,279	0.16%
2024/01/12	3	11.80	1	11.95	11.80	2	1,275	0.16%
2024/01/11	3.7	11.77	4.4	12.01	11.85	-0.7	1,276	-0.05%
2024/01/09	1	12.10	0	0.00	12.05	1	1,268	0.08%
2024/01/08	0.2	12.45	0	0.00	12.45	0.2	1,257	0.02%
2024/01/05	4.2	12.59	0	0.00	12.55	4.2	1,255	0.33%
2024/01/04	3.3	12.73	2	12.85	12.75	1.3	1,250	0.10%
2024/01/03	0	0.00	2	12.63	12.65	-2	1,239	-0.16%
2024/01/02	3	12.67	0	0.00	12.65	3	1,232	0.24%
2023/12/27	0	0.00	1	13.00	12.85	-1	1,234	-0.08%
2023/12/26	1	12.83	1	12.90	12.90	0	1,235	0.00%
2023/12/25	4	13.34	3	13.00	12.90	1	1,218	0.08%
2023/12/22	1	12.70	1	12.90	12.75	0	1,129	0.00%
2023/12/21	0	0.00	0.4	13.25	13.10	-0.4	1,098	-0.04%
2023/12/20	0.4	13.59	1	13.70	13.35	-0.6	1,057	-0.06%
2023/12/19	27.8	13.01	27	13.12	13.55	0.8	953	0.08%
2023/12/18	1	12.90	0	0.00	12.80	1	821	0.12%
2023/12/15	0	0.00	14	11.93	12.70	-14	596	-2.35%
2023/12/14	1	11.57	2	11.70	11.55	-1	516	-0.19%
2023/12/13	0.8	11.50	5	11.64	11.60	-4.2	541	-0.78%
2023/12/12	2.2	11.50	0	0.00	11.55	2.2	557	0.39%
2023/12/11	2	11.60	0	0.00	11.70	2	554	0.36%
2023/12/08	1.6	11.73	0	0.00	11.80	1.6	557	0.28%
2023/12/07	5	11.83	0	0.00	11.85	5	565	0.88%
2023/12/06	7.2	12.09	1	12.20	12.10	6.2	570	1.09%
2023/12/05	2.2	11.76	5	11.86	11.85	-2.8	545	-0.51%
2023/12/04	1.6	11.85	0	0.00	11.90	1.6	547	0.29%
2023/12/01	1.3	11.70	8	11.78	11.85	-6.7	554	-1.22%
2023/11/30	4.2	11.64	1.5	11.83	11.65	2.7	558	0.48%
2023/11/29	2.6	11.75	0	0.00	11.80	2.6	572	0.45%
2023/11/28	5	11.74	7	11.81	11.90	-2	589	-0.34%
2023/11/27	0.8	11.59	2	11.70	11.60	-1.2	606	-0.20%
2023/11/24	2.2	11.55	0	0.00	11.60	2.2	642	0.34%
2023/11/22	2.5	11.55	1	11.75	11.55	1.5	758	0.20%
2023/11/21	3	11.62	5	11.69	11.60	-2	903	-0.22%
2023/11/20	3	11.39	6	11.48	11.45	-3	988	-0.31%
2023/11/17	2	11.36	2	11.40	11.35	0	1,035	0.00%
2023/11/16	3	11.42	3	11.52	11.50	0	1,047	0.00%
2023/11/15	6	11.42	4	11.44	11.45	2	1,059	0.19%
2023/11/14	6.6	11.22	9	11.38	11.30	-2.4	1,079	-0.22%
2023/11/13	2.4	11.49	0	0.00	11.45	2.4	1,085	0.22%
2023/11/10	0.4	11.70	0	0.00	11.70	0.4	1,089	0.04%
2023/11/09	2.1	11.79	1	11.95	11.80	1.1	1,095	0.10%
2023/11/08	1.3	11.86	2	11.95	11.85	-0.7	1,112	-0.06%
2023/11/07	1	11.90	0	0.00	11.90	1	1,128	0.09%
2023/11/06	2.2	11.91	1	12.05	12.00	1.2	1,152	0.10%
2023/11/03	2	11.90	3	11.98	11.95	-1	1,161	-0.09%
2023/11/02	1.6	11.80	2	11.95	11.90	-0.4	1,169	-0.03%
2023/11/01	0.4	11.70	2	11.70	11.70	-1.6	1,174	-0.14%
2023/10/31	0.4	11.75	3	11.80	11.75	-2.6	1,181	-0.22%
2023/10/30	2.2	11.79	0.3	11.90	11.80	1.9	1,202	0.16%
2023/10/27	2.2	11.91	0	0.00	11.90	2.2	1,216	0.18%
2023/10/26	2	11.93	2.9	12.07	11.90	-0.9	1,236	-0.07%
2023/10/25	2.6	12.01	2	12.10	12.15	0.6	1,244	0.04%
2023/10/24	0.7	11.83	3	11.95	11.95	-2.4	1,259	-0.19%
2023/10/19	3.7	12.05	2	12.40	12.05	1.7	1,298	0.13%
2023/10/18	4	12.28	1.3	12.62	12.25	2.7	1,303	0.21%
2023/10/17	0.5	12.47	1	12.55	12.50	-0.5	1,304	-0.04%
2023/10/16	3.2	12.53	0	0.00	12.50	3.2	1,314	0.25%
2023/10/13	4	12.69	6	12.77	12.75	-2	1,329	-0.15%
2023/10/12	2.7	12.73	4	12.80	12.85	-1.3	1,346	-0.10%
2023/10/11	0.4	12.57	0	12.85	12.60	0.3	1,365	0.02%
2023/10/06	2.3	12.80	1	13.05	12.75	1.3	1,371	0.09%
2023/10/05	1.1	12.85	0	0.00	12.90	1.1	1,381	0.08%
2023/10/04	1.4	12.86	1	13.15	12.95	0.4	1,397	0.03%
2023/10/03	2.2	12.75	2	12.85	13.00	0.2	1,414	0.01%
2023/10/02	0.9	12.95	1.4	12.77	12.95	-0.5	1,400	-0.04%
2023/09/28	0.4	12.55	1	12.65	12.55	-0.6	1,392	-0.04%
2023/09/27	1	12.62	1	12.80	12.65	0	1,398	0.00%
2023/09/26	1	12.72	3	12.83	12.80	-2	1,403	-0.14%
2023/09/25	3	12.88	2	13.00	12.80	1	1,408	0.07%
2023/09/22	3.7	12.85	4	12.90	12.90	-0.3	1,427	-0.02%
2023/09/21	2.4	12.71	1	12.95	12.75	1.4	1,431	0.10%
2023/09/20	1.6	13.02	0	0.00	13.05	1.6	1,441	0.11%
2023/09/19	1.4	12.73	3	12.88	13.00	-1.6	1,444	-0.11%
2023/09/18	3	12.81	4	12.81	12.90	-1	1,449	-0.07%
2023/09/15	5.8	12.46	5	12.53	12.60	0.8	1,453	0.06%
2023/09/14	1.2	12.20	1	12.35	12.20	0.2	1,464	0.01%
2023/09/13	2	12.18	3	12.28	12.25	-1	1,495	-0.07%
2023/09/12	5	12.05	6	12.18	12.15	-1	1,506	-0.07%
2023/09/11	2	12.03	0	0.00	12.00	2	1,503	0.13%
2023/09/08	0.5	12.25	0	0.00	12.25	0.5	1,504	0.03%
2023/09/07	2	12.43	1	12.65	12.40	1	1,518	0.07%
2023/09/06	3.2	12.68	2.7	12.84	12.70	0.5	1,521	0.03%
2023/09/05	1.8	12.83	2	13.00	12.80	-0.2	1,520	-0.01%
2023/09/04	1.2	12.89	1	13.20	12.95	0.2	1,523	0.01%
2023/09/01	0.8	13.00	0.2	13.25	13.00	0.6	1,521	0.04%
2023/08/31	1.2	12.73	2	12.78	12.95	-0.8	1,536	-0.05%
2023/08/30	1	12.53	0.2	12.66	12.60	0.9	1,538	0.06%
2023/08/29	1.2	11.76	1	11.95	11.90	0.2	1,520	0.01%
2023/08/16	0	0.00	1	9.37	9.99	-1	1,505	-0.07%
2023/08/15	0	0.00	10	9.30	9.65	-10	1,412	-0.71%
2023/08/14	1	8.95	0	0.00	9.05	1	1,343	0.07%
2023/08/11	0	0.00	3	8.55	8.52	-3	1,325	-0.23%
2023/08/09	1	8.74	2.3	8.76	8.77	-1.3	1,392	-0.09%
2023/08/08	0	0.00	5.4	8.96	8.96	-5.4	1,431	-0.38%
2023/08/01	2	8.97	0	0.00	8.96	2	1,761	0.11%
2023/07/13	0	0.00	3	9.57	9.37	-3	2,276	-0.13%
2023/07/12	0	0.00	0.5	9.43	9.43	-0.5	2,269	-0.02%
2023/06/27	0	0.00	3	10.00	9.99	-3	2,174	-0.14%
2023/06/26	3	9.92	0	0.00	10.00	3	2,174	0.14%
2023/06/12	3	9.60	0	0.00	9.54	3	2,158	0.14%
2023/06/09	1	9.97	0	0.00	9.81	1	2,132	0.05%
2023/06/08	3	9.70	0	0.00	10.00	3	2,114	0.14%
2023/06/06	0	0.00	20	10.25	10.15	-20	2,087	-0.96%
2023/05/29	2	10.20	0	0.00	10.25	2	2,062	0.10%
2023/05/24	1	10.55	0	0.00	10.60	1	2,027	0.05%
2023/05/23	8	10.48	1	10.40	10.50	7	2,021	0.35%
2023/05/19	0	0.00	2	10.95	10.95	-2	1,940	-0.10%
2023/05/12	2	10.50	2	10.70	11.05	0	1,796	0.00%
2023/05/11	2	10.50	2	10.70	10.80	0	1,738	0.00%
2023/05/10	0	0.00	4	11.10	11.15	-4	1,609	-0.25%
2023/05/04	5	9.99	0	0.00	10.00	5	1,341	0.37%
2023/05/03	0	0.00	2	10.13	10.20	-2	1,301	-0.15%
2023/05/02	2	10.23	5	10.30	10.50	-3	1,235	-0.24%
2023/04/28	0	0.00	1	9.74	9.74	-1	1,041	-0.10%
2023/04/20	0	0.00	2	8.52	8.55	-2	780	-0.26%
2023/03/21	0	0.00	5	8.22	8.25	-5	971	-0.51%
2023/03/20	1	7.93	0	0.00	8.19	1	966	0.10%
2023/03/10	0	0.00	5	8.40	8.40	-5	925	-0.54%
2023/03/09	1	8.57	0	0.00	8.52	1	928	0.11%
2023/03/03	0	0.00	5	8.58	8.59	-5	914	-0.55%
2023/03/01	2	8.70	0.4	8.61	8.61	1.7	912	0.18%
2023/02/23	5	8.84	0	0.00	8.83	5	897	0.56%
2023/02/22	3	8.80	0	0.00	8.79	3	893	0.34%
2023/02/21	7	8.68	0	0.00	8.73	7	877	0.80%
2023/02/08	0	0.00	1	8.42	8.43	-1	872	-0.11%
2023/02/02	0	0.00	2	8.54	8.52	-2	865	-0.23%
2023/01/31	2	8.57	0	0.00	8.57	2	860	0.23%
2023/01/03	20	8.32	3	8.32	8.31	17	897	1.89%
2022/12/21	3	8.72	5	8.80	8.75	-2	894	-0.22%
2022/12/14	2	8.51	5	8.50	8.47	-3	813	-0.37%
2022/12/13	5	8.58	1	8.88	8.78	4	770	0.52%
2022/11/21	0	0.00	1	8.07	8.07	-1	685	-0.15%
2022/11/16	6	8.38	0	0.00	8.30	6	687	0.87%
2022/11/15	0	0.00	2	8.49	8.64	-2	670	-0.30%
2022/11/03	0	0.00	4	8.01	8.03	-4	735	-0.54%
2022/10/19	0	0.00	36	8.12	8.12	-36	991	-3.63%
2022/10/12	0	0.00	10	7.89	7.98	-10	1,003	-1.00%
2022/10/11	2	7.90	0	0.00	7.79	2	1,001	0.20%
2022/10/07	0	0.00	9	7.99	8.02	-9	1,002	-0.90%
2022/10/05	4	8.07	3	8.08	7.98	1	995	0.10%
2022/09/30	2	7.70	2	7.80	7.97	0	1,006	0.00%
2022/09/28	0	0.00	1	7.67	7.65	-1	1,013	-0.10%
2022/09/27	0	0.00	1	7.80	7.86	-1	1,015	-0.10%
2022/09/26	2	7.93	1	7.87	7.86	1	1,026	0.10%
2022/09/19	0	0.00	1	8.28	8.19	-1	1,064	-0.09%
2022/09/16	1	8.17	0	0.00	8.17	1	1,071	0.09%
2022/09/13	1	8.27	0	0.00	8.28	1	1,111	0.09%
2022/09/08	10	8.20	11	8.27	8.22	-1	1,163	-0.09%
2022/09/07	11	8.20	1	8.16	8.14	10	1,167	0.86%
2022/09/06	0.4	8.12	0	0.00	8.12	0.4	1,173	0.03%
2022/09/01	1	8.59	0	0.00	8.64	1	1,217	0.08%
2022/08/24	0	0.00	1	8.93	8.92	-1	1,206	-0.08%
2022/08/19	1	8.96	0	0.00	8.99	1	1,203	0.08%
2022/08/15	2	8.90	0	0.00	8.92	2	1,169	0.17%
2022/08/03	0	0.00	10	8.99	8.96	-10	1,182	-0.85%
2022/08/02	5	9.52	44	8.97	9.48	-39	1,153	-3.38%
2022/07/29	3	8.03	0	0.00	8.03	3	1,010	0.30%
2022/07/28	1	8.00	0	0.00	8.00	1	1,017	0.10%
2022/07/27	2	8.01	0	0.00	8.07	2	1,020	0.20%
2022/07/26	4	8.16	0	0.00	8.09	4	1,025	0.39%
2022/07/19	0	0.00	1	8.48	8.63	-1	1,098	-0.09%
2022/07/13	0	0.00	1	8.10	8.09	-1	1,128	-0.09%
2022/07/08	1	8.23	0	0.00	8.28	1	1,154	0.09%
2022/07/05	0	0.00	2	8.28	8.29	-2	1,205	-0.17%
2022/07/01	2	8.10	0	0.00	8.00	2	1,205	0.17%
2022/06/30	5	8.48	0	0.00	8.30	5	1,199	0.42%
2022/06/27	0	0.00	1	8.90	8.91	-1	1,209	-0.08%
2022/06/24	0	0.00	1	8.78	8.68	-1	1,217	-0.08%
2022/06/23	6	8.60	1	8.65	8.59	5	1,224	0.41%
2022/06/22	0	0.00	0.5	8.64	8.62	-0.5	1,241	-0.04%
2022/06/20	8	8.72	0	8.63	8.61	8	1,262	0.63%
2022/06/17	6	9.02	0	0.00	9.00	6	1,279	0.47%
2022/06/16	0	0.00	2	9.65	9.32	-2	1,329	-0.15%
2022/06/15	2	9.72	2	9.78	9.63	0	1,337	0.00%
2022/06/14	4	9.36	0	0.00	9.48	4	1,350	0.30%
2022/06/13	1	9.82	0	0.00	9.72	1	1,364	0.07%
2022/06/10	2	10.03	0	0.00	10.05	2	1,389	0.14%
2022/06/09	18	10.10	0	0.00	10.10	18	1,411	1.28%
2022/06/06	1	10.20	0	0.00	10.20	1	1,533	0.07%
2022/06/01	20	10.30	2	10.25	10.30	18	1,963	0.92%
2022/05/25	0	0.00	66	10.07	10.15	-66	2,246	-2.94%
2022/05/24	0	0.00	0.2	10.35	10.10	-0.2	2,329	-0.01%
2022/05/20	0	0.00	1	10.25	10.25	-1	2,709	-0.04%
2022/05/19	1	10.05	0	0.00	10.15	1	2,866	0.03%
2022/05/18	0	0.00	1	10.40	10.50	-1	2,863	-0.03%
2022/05/17	1	10.00	0	0.00	9.98	1	2,853	0.04%
2022/05/16	1	9.98	0.3	10.00	9.98	0.7	2,852	0.02%
2022/05/12	2	9.99	5	9.91	9.90	-3	2,865	-0.10%
2022/05/10	1	10.15	2	10.25	10.35	-1	2,870	-0.03%
2022/05/06	0	0.00	1	10.65	10.75	-1	2,948	-0.03%
2022/05/05	0	0.00	7	11.04	11.05	-7	3,011	-0.23%
2022/05/03	1	10.65	0	0.00	10.70	1	3,028	0.03%
2022/04/28	2	11.20	2	11.10	11.10	0	3,053	0.00%
2022/04/25	3	11.52	1.3	11.54	11.50	1.7	3,019	0.06%
2022/04/22	1	12.00	0	0.00	12.00	1	3,004	0.03%
2022/04/19	1	12.25	0	0.00	12.25	1	3,133	0.03%
2022/04/14	1	12.60	1	12.55	12.60	0	3,241	0.00%
2022/04/12	1	12.40	0	0.00	12.30	1	3,238	0.03%
2022/04/08	0	0.00	2	12.85	12.90	-2	3,264	-0.06%
2022/04/07	3	13.20	0	0.00	12.80	3	3,275	0.09%
2022/04/06	1	12.95	0	0.00	12.90	1	3,319	0.03%
2022/03/29	1	13.20	0	0.00	13.20	1	3,451	0.03%
2022/03/22	1	13.90	0	0.00	13.75	1	3,734	0.03%
2022/03/21	0	0.00	8	13.58	13.90	-8	3,710	-0.22%
2022/03/18	4	13.28	0	0.00	13.30	4	3,692	0.11%
2022/03/17	1	13.30	0	0.00	13.40	1	3,747	0.03%
2022/03/16	2	13.10	14	13.07	13.15	-12	3,763	-0.32%
2022/03/14	10	13.70	0	0.00	13.75	10	3,799	0.26%
2022/03/11	7	13.80	10	14.00	13.80	-3	3,836	-0.08%
2022/03/08	0	0.00	0.3	13.85	13.70	-0.3	3,843	-0.01%
2022/03/07	10	13.70	12	13.94	14.70	-2	3,688	-0.05%
2022/03/04	0	0.00	1	13.80	13.70	-1	3,472	-0.03%
2022/03/02	13	14.02	0	0.00	14.05	13	3,510	0.37%
2022/03/01	0	0.00	8	14.58	14.15	-8	3,556	-0.22%
2022/02/25	5	13.82	10	13.85	13.65	-5	3,676	-0.14%
2022/02/24	0	0.00	3	13.45	13.25	-3	3,726	-0.08%
2022/02/23	3	13.95	0	0.00	13.95	3	3,699	0.08%
2022/02/22	12	14.04	3	14.45	14.40	9	3,681	0.24%
2022/02/21	3	13.20	14	13.84	13.90	-11	3,735	-0.29%
2022/02/17	10	12.60	0	0.00	12.40	10	3,654	0.27%
2022/02/08	7	13.31	2	13.43	13.10	5	4,263	0.12%
2022/02/07	0	0.00	16	12.95	13.00	-16	4,212	-0.38%
2022/01/24	1	11.85	0	0.00	11.95	1	4,363	0.02%
2022/01/21	1	12.35	0	0.00	12.30	1	4,387	0.02%
2022/01/19	1	12.45	0	0.00	12.40	1	4,451	0.02%
2022/01/17	6	12.50	0	0.00	12.70	6	4,547	0.13%
2022/01/14	3	12.62	0	0.00	12.70	3	4,678	0.06%
2022/01/13	0	0.00	9	13.10	13.15	-9	4,796	-0.19%
2022/01/12	1	12.40	2	12.95	12.45	-1	4,756	-0.02%
2022/01/11	4	12.85	0	0.00	12.70	4	4,756	0.08%
2022/01/10	2	13.05	3	13.10	13.05	-1	4,752	-0.02%
2022/01/07	2	13.43	0	0.00	13.40	2	4,741	0.04%
2022/01/04	1	13.90	0	0.00	13.90	1	4,860	0.02%
2022/01/03	1	14.05	0	0.00	14.00	1	4,888	0.02%
2021/12/29	0	0.00	1	14.50	14.50	-1	4,962	-0.02%
2021/12/28	1	14.35	0	0.00	14.30	1	4,999	0.02%
2021/12/24	2	14.15	2	14.20	14.15	0	5,108	0.00%
2021/12/23	0	0.00	5	14.30	14.30	-5	5,125	-0.10%
2021/12/22	8	14.22	3	14.30	14.20	5	5,134	0.10%
2021/12/20	0	0.00	36	14.16	14.30	-36	5,134	-0.70%
2021/12/17	36	14.13	3	14.10	13.95	33	5,008	0.66%
2021/12/16	1	13.80	6	14.05	13.80	-5	4,937	-0.10%
2021/12/15	1	13.85	0.1	13.90	13.90	0.9	5,038	0.02%
2021/12/14	7	13.94	0	0.00	13.75	7	5,054	0.14%
2021/12/13	0	0.00	1	14.15	14.10	-1	5,037	-0.02%
2021/12/09	1	14.00	35	14.00	13.95	-34	5,092	-0.67%
2021/12/08	10	14.65	0	0.00	14.05	10	5,234	0.19%
2021/12/07	35	14.18	0	0.00	14.15	35	5,263	0.66%
2021/12/06	0	0.00	5	13.90	13.90	-5	5,285	-0.09%
2021/12/03	6	13.90	6	14.30	13.90	0	5,313	0.00%
2021/12/02	0	0.00	1	13.75	13.70	-1	5,349	-0.02%
2021/12/01	0	0.00	0.2	13.80	13.80	-0.2	5,391	0.00%
2021/11/30	1	13.90	0	0.00	13.80	1	5,460	0.02%
2021/11/29	1	13.50	1	13.80	13.75	0	5,544	0.00%
2021/11/26	3	14.00	0	0.00	13.95	3	5,665	0.05%
2021/11/25	0	0.00	35	14.45	14.40	-35	5,760	-0.61%
2021/11/24	5.1	14.50	8	14.51	14.60	-2.9	5,733	-0.05%
2021/11/23	35	14.05	2	14.35	13.95	33	5,726	0.58%
2021/11/22	2	13.83	1	13.60	13.85	1	6,090	0.02%
2021/11/19	8	13.99	37	14.05	13.85	-29	6,122	-0.47%
2021/11/18	38	14.36	1	14.30	14.20	37	6,277	0.59%
2021/11/17	1	14.10	0	0.00	14.05	1	6,232	0.02%
2021/11/15	3	14.23	0	0.00	14.20	3	6,728	0.04%
2021/11/12	1	14.70	0	0.00	14.45	1	7,053	0.01%
2021/11/11	6	14.68	5	14.90	14.65	1	7,195	0.01%
2021/11/09	0	0.00	30	14.85	14.80	-30	7,248	-0.41%
2021/11/08	30	14.90	0	0.00	14.85	30	7,302	0.41%
2021/11/01	0	0.00	0.2	14.10	14.15	-0.2	7,808	0.00%
2021/10/22	3	13.95	0	0.00	13.90	3	8,925	0.03%
2021/10/15	3	15.00	0	0.00	15.10	3	10,866	0.03%
2021/10/14	0	0.00	5	14.95	14.85	-5	12,032	-0.04%
2021/10/13	0	0.00	4.3	14.66	14.40	-4.3	12,557	-0.03%
2021/10/12	3	14.75	1	14.40	14.50	2	13,127	0.02%
2021/10/08	7	14.90	0	0.00	15.00	7	13,705	0.05%
2021/10/07	0	0.00	6	15.33	15.35	-6	13,848	-0.04%
2021/10/06	1	15.00	20	15.39	14.95	-19	14,185	-0.13%
2021/10/05	5	15.10	0	0.00	15.70	5	14,474	0.03%
2021/10/04	22	15.13	0	0.00	15.10	22	14,601	0.15%
2021/10/01	1	15.85	0	0.00	15.75	1	14,798	0.01%
2021/09/30	0	0.00	1	16.55	16.75	-1	14,976	-0.01%
2021/09/29	1	16.45	10	16.15	16.20	-9	15,195	-0.06%
2021/09/28	1	16.60	0	0.00	16.50	1	15,475	0.01%
2021/09/27	0	0.00	11	16.91	16.95	-11	15,888	-0.07%
2021/09/23	5	16.75	0	0.00	16.75	5	17,504	0.03%
2021/09/22	4	16.60	0	0.00	16.60	4	18,907	0.02%
2021/09/17	1	17.80	0	0.00	17.95	1	19,206	0.01%
2021/09/16	2	17.80	0	0.00	17.90	2	19,683	0.01%
2021/09/14	2	18.00	0	0.00	18.25	2	21,330	0.01%
2021/09/13	0	0.00	11	18.50	18.75	-11	21,995	-0.05%
2021/09/08	1	17.30	0	0.00	17.30	1	22,324	0.00%
2021/09/07	10	18.00	0	0.00	17.75	10	22,559	0.04%
2021/09/06	4	18.11	7	18.43	17.70	-3	22,612	-0.01%
2021/09/03	6	18.25	0	0.00	18.20	6	22,682	0.03%
2021/09/02	1	18.95	1.5	18.34	18.10	-0.5	22,786	0.00%
2021/09/01	3	19.40	3	19.17	18.95	0	23,007	0.00%
2021/08/30	1	19.05	0	18.80	18.85	1	23,356	0.00%
2021/08/26	54	20.05	128	19.65	18.90	-74	23,516	-0.31%	大賣/
2021/08/25	32	18.53	3	18.38	18.55	29	23,426	0.12%
2021/08/24	20	18.48	21	18.99	18.75	-1	23,948	0.00%
2021/08/23	33	18.93	17	18.94	18.95	16	24,175	0.07%
2021/08/20	10	18.10	6	17.98	18.00	4	24,134	0.02%
2021/08/19	33	18.52	20	18.25	17.20	13	24,015	0.05%
2021/08/18	0	0.00	1	18.30	18.30	-1	23,791	0.00%
2021/08/17	11	17.44	10	16.95	16.65	1	23,577	0.00%
2021/08/16	12	18.30	0	0.00	17.95	12	23,525	0.05%
2021/08/13	3	19.20	12	19.30	19.20	-9	23,514	-0.04%
2021/08/12	4	19.20	3	19.45	19.85	1	23,727	0.00%
2021/08/11	2	19.28	2	19.48	19.10	0	23,926	0.00%
2021/08/10	4	20.09	4	20.00	19.65	0	23,991	0.00%
2021/08/09	8	20.21	6	20.28	20.05	2	23,785	0.01%
2021/08/06	0	0.00	2.3	19.89	19.40	-2.3	23,888	-0.01%
2021/08/05	3	19.40	0	0.00	19.30	3	24,118	0.01%
2021/08/04	0	0.00	2	20.05	20.15	-2	24,359	-0.01%
2021/08/03	3	20.45	0	0.00	20.30	3	25,278	0.01%
2021/08/02	4	20.70	0	0.00	20.70	4	26,141	0.02%
2021/07/30	7	20.77	13	20.99	20.20	-6	27,020	-0.02%
2021/07/29	7	20.40	2	20.60	20.90	5	27,461	0.02%
2021/07/28	18	20.01	8	20.06	19.80	10	27,366	0.04%
2021/07/27	4	20.49	0	0.00	20.05	4	27,132	0.01%
2021/07/26	23	21.62	9	21.46	21.55	14	27,196	0.05%
2021/07/23	20	22.06	16	22.24	21.90	4	27,396	0.01%
2021/07/22	7	22.49	0	0.00	21.55	7	27,282	0.03%
2021/07/21	10	24.35	29	24.03	23.20	-19	27,004	-0.07%
2021/07/20	17	24.54	3	25.22	24.55	14	26,512	0.05%
2021/07/19	1	24.70	31.9	25.34	25.40	-30.9	25,644	-0.12%
2021/07/16	24	23.33	3	23.72	23.10	21	25,713	0.08%
2021/07/15	19	22.87	4	23.89	24.20	15	26,001	0.06%
2021/07/14	10	21.69	28	22.01	22.00	-18	26,302	-0.07%
2021/07/13	14	24.20	6	24.70	23.60	8	26,420	0.03%
2021/07/12	19	26.82	2	26.60	26.20	17	26,347	0.06%
2021/07/09	30	25.01	0	0.00	25.50	30	26,306	0.11%
2021/07/08	2	25.40	44	24.73	25.45	-42	26,282	-0.16%
2021/07/07	13	23.88	20	24.42	24.10	-7	26,324	-0.03%
2021/07/06	6	23.65	6	24.13	24.10	0	26,376	0.00%
2021/07/05	4	25.08	38	25.29	24.80	-34	26,323	-0.13%
2021/07/02	35	24.33	5	24.88	24.25	30	26,173	0.11%
2021/07/01	26	25.74	185	24.75	25.80	-159	25,755	-0.62%	大賣/鉅額交易
2021/06/30	169.3	26.32	3	26.25	26.65	166.3	24,920	0.67%	大買/鉅額交易
2021/06/29	23	24.01	7.9	24.12	24.25	15.1	24,141	0.06%
2021/06/28	60	22.05	2	22.05	22.05	58	22,710	0.26%
2021/06/25	1	20.05	5	20.05	20.05	-4	22,308	-0.02%
2021/06/24	0	0.00	500	17.96	18.25	-500	21,810	-2.29%	大賣/鉅額交易
2021/06/23	31	16.50	41	17.09	16.60	-10	21,153	-0.05%
2021/06/22	37	15.17	511	16.25	16.25	-474	20,103	-2.36%	大賣/鉅額交易
2021/06/21	7	14.85	0	0.00	14.80	7	19,323	0.04%
2021/06/18	0	0.00	20	15.16	15.10	-20	19,169	-0.10%
2021/06/17	1	15.10	0	0.00	15.40	1	18,966	0.01%
2021/06/15	0	0.00	36	14.83	15.10	-36	18,391	-0.20%
2021/06/10	33	15.20	36	14.96	15.25	-3	18,103	-0.02%
2021/06/09	43	15.39	1	14.95	14.95	42	17,919	0.23%
2021/06/08	4	15.25	5	15.29	15.60	-1	17,595	-0.01%
2021/06/07	2	14.45	50	14.07	14.25	-48	17,193	-0.28%
2021/06/04	12	15.55	0	0.00	15.10	12	16,967	0.07%
2021/06/03	8	15.37	0	0.00	15.35	8	16,750	0.05%
2021/06/02	27	15.70	15	15.05	15.55	12	16,541	0.07%
2021/06/01	19	14.87	7	15.20	15.45	12	16,188	0.07%
2021/05/31	38	14.91	237	15.14	15.15	-199	15,625	-1.27%	大賣/鉅額交易
2021/05/28	0	0.00	50.6	13.77	13.80	-50.6	15,170	-0.33%
2021/05/27	37.6	12.83	2.6	12.66	12.55	35	14,934	0.23%
2021/05/26	2.6	12.40	3.1	12.33	12.40	-0.5	14,832	0.00%
2021/05/25	6.1	12.40	53.7	12.49	12.30	-47.5	14,739	-0.32%
2021/05/24	23.7	12.86	23	12.82	12.80	0.7	14,660	0.00%
2021/05/21	46	13.12	16	13.08	13.25	30	14,606	0.21%
2021/05/20	11	13.31	91	13.48	12.95	-80	14,442	-0.55%
2021/05/19	31	12.93	416.2	14.17	14.30	-385.2	14,154	-2.72%	大賣/鉅額交易
2021/05/18	17.2	12.46	24.5	12.70	13.00	-7.3	13,832	-0.05%
2021/05/17	2	11.85	0	0.00	11.85	2	13,550	0.01%
2021/05/14	113.3	13.21	3.8	13.37	13.15	109.5	13,525	0.81%	大買/鉅額交易
2021/05/13	35	14.66	10	14.67	14.60	25	13,176	0.19%
2021/05/12	3	16.30	0	0.00	16.20	3	12,797	0.02%
2021/05/11	39	18.61	28	18.24	18.00	11	12,421	0.09%
2021/05/10	26	17.23	130	17.66	18.40	-104	11,420	-0.91%	大賣/鉅額交易
2021/05/07	47	16.08	63	15.54	16.80	-16	10,466	-0.15%
2021/05/06	29	15.40	15.2	15.32	15.40	13.8	9,444	0.15%
2021/05/05	0.9	13.80	13	13.72	14.00	-12.1	8,721	-0.14%
2021/05/04	13.3	12.83	1	12.75	12.75	12.3	8,503	0.14%
2021/05/03	5.8	14.32	2	15.15	13.95	3.8	8,290	0.05%
2021/04/29	24	14.27	7	14.11	14.85	17	7,922	0.21%
2021/04/28	8	13.50	6	13.49	13.60	2	7,523	0.03%
2021/04/27	10.7	14.50	7.6	14.55	14.30	3.1	7,313	0.04%
2021/04/26	1.9	14.21	68.1	14.22	14.40	-66.3	7,056	-0.94%
2021/04/23	6.1	13.90	9.8	14.35	13.80	-3.6	6,639	-0.05%
2021/04/22	7	15.01	20	14.71	14.50	-13	6,328	-0.21%
2021/04/21	90	12.91	21	14.05	14.10	69	5,696	1.21%
2021/04/20	14	12.58	34	12.53	12.85	-20	4,800	-0.42%
2021/04/19	12	11.65	0	0.00	11.70	12	3,907	0.31%
2021/04/16	0	0.00	15	10.43	10.65	-15	3,624	-0.41%
2021/04/15	17	9.04	24	9.35	9.69	-7	3,341	-0.21%
2021/04/14	32	8.72	9	9.00	8.81	23	3,074	0.75%
2021/04/13	16	9.08	4	9.35	9.03	12	3,023	0.40%
2021/04/12	4	8.52	145	8.40	8.85	-141	2,756	-5.12%	大賣/鉅額交易
2021/04/09	26	7.93	37.6	8.14	8.05	-11.6	2,501	-0.46%
2021/04/08	4.6	7.57	21.3	7.41	7.89	-16.7	2,356	-0.71%
2021/04/07	15.1	7.15	7.4	7.28	7.18	7.7	2,280	0.34%
2021/04/06	6.6	7.17	12.6	7.16	7.21	-5.9	2,399	-0.25%
2021/04/01	7.3	7.01	11	7.07	7.03	-3.7	2,467	-0.15%
2021/03/31	6	6.82	57	6.88	6.98	-51	2,623	-1.95%
2021/03/30	14.1	6.80	6	6.85	6.80	8.1	2,931	0.28%
2021/03/29	9.8	6.83	0	0.00	6.82	9.8	3,290	0.30%
2021/03/26	30.7	6.76	0	0.00	6.82	30.7	3,584	0.86%
2021/03/25	4.7	6.78	13	6.79	6.80	-8.3	3,756	-0.22%
2021/03/24	6	6.72	5.5	6.78	6.71	0.5	3,811	0.01%
2021/03/23	6.5	6.74	10.5	6.76	6.80	-4	3,826	-0.10%
2021/03/22	20	6.83	3.3	6.86	6.84	16.7	3,837	0.44%
2021/03/19	8.2	6.91	2.1	6.93	6.94	6.1	3,859	0.16%
2021/03/18	0.2	6.97	2	7.02	7.02	-1.8	3,862	-0.05%
2021/03/17	4	7.02	1	7.01	7.01	3	3,883	0.08%
2021/03/16	1	7.02	1.2	7.13	7.05	-0.2	3,916	-0.01%
2021/03/15	0.9	7.02	28	7.09	7.10	-27.1	3,923	-0.69%
2021/03/12	28.1	7.05	0.6	7.10	7.03	27.5	3,929	0.70%
2021/03/11	7.4	7.14	2.1	7.19	7.14	5.3	3,919	0.13%
2021/03/10	1.1	7.10	6	7.12	7.12	-4.9	3,907	-0.13%
2021/03/09	6.4	7.03	13	7.11	7.06	-6.6	3,895	-0.17%
2021/03/08	12.6	7.02	9.2	7.08	6.97	3.4	3,895	0.09%
2021/03/05	2	7.04	0.8	7.09	6.99	1.2	3,921	0.03%
2021/03/04	8.9	7.04	14	7.06	7.13	-5.1	3,963	-0.13%
2021/03/03	13.4	6.86	7.3	6.98	6.98	6.1	3,937	0.16%
2021/03/02	8	7.03	6	7.18	6.99	2	3,925	0.05%
2021/02/26	5.6	7.03	11.3	7.05	7.05	-5.7	3,915	-0.15%
2021/02/25	3.7	7.06	7.5	7.15	7.11	-3.8	3,903	-0.10%
2021/02/24	19.4	7.20	0.3	7.49	7.11	19.1	3,901	0.49%
2021/02/23	2.4	7.56	15.1	7.26	7.60	-12.7	3,828	-0.33%
2021/02/22	1.3	6.97	8	7.01	7.02	-6.7	3,753	-0.18%
2021/02/19	13.2	6.89	0.8	6.98	6.94	12.4	3,726	0.33%
2021/02/18	8.6	6.97	0	0.00	7.05	8.6	3,705	0.23%
2021/02/17	0.8	6.40	9.3	6.52	6.80	-8.5	3,687	-0.23%
2021/02/05	1.5	6.29	6	6.34	6.30	-4.5	3,659	-0.12%
2021/02/04	4	6.31	0	6.98	6.30	4	3,654	0.11%
2021/02/03	7	6.35	0	0.00	6.36	7	3,653	0.19%
2021/02/02	2.3	6.33	10.1	6.34	6.41	-7.8	3,648	-0.22%
2021/02/01	10.6	6.17	11.7	6.19	6.17	-1.1	3,637	-0.03%
2021/01/29	2	6.34	2	6.22	6.22	0	3,626	0.00%
2021/01/28	5.1	6.33	6	6.47	6.37	-0.9	3,615	-0.02%
2021/01/27	5	6.56	7	6.66	6.56	-2	3,604	-0.06%
2021/01/26	10	6.64	2.2	6.84	6.65	7.8	3,609	0.22%
2021/01/25	4.6	6.60	1.4	6.75	6.90	3.2	3,591	0.09%
2021/01/22	1.1	6.49	5.4	6.53	6.69	-4.3	3,572	-0.12%
2021/01/21	6	6.45	13	6.57	6.46	-7	3,546	-0.20%
2021/01/20	8	6.57	0	0.00	6.46	8	3,530	0.23%
2021/01/19	5	6.81	6	6.88	6.80	-1	3,498	-0.03%
2021/01/18	6	6.48	10.4	6.67	6.85	-4.4	3,479	-0.13%
2021/01/15	10.4	6.80	10.6	6.69	6.70	-0.2	3,456	-0.01%
2021/01/14	10.5	7.04	11.1	7.10	7.02	-0.6	3,421	-0.02%
2021/01/13	9.7	6.90	8.1	6.96	6.95	1.6	3,398	0.05%
2021/01/12	4	6.98	15.4	6.86	6.82	-11.4	3,366	-0.34%
2021/01/11	32.7	7.11	0	0.00	7.12	32.7	3,301	0.99%
2021/01/08	10.8	7.28	5	7.46	7.26	5.8	3,272	0.18%
2021/01/07	113.4	7.48	14	7.68	7.54	99.4	3,231	3.08%	大買/
2021/01/06	22	7.88	2.8	7.53	7.51	19.2	3,189	0.60%
2021/01/05	4.7	8.15	101.1	8.18	8.09	-96.4	3,038	-3.17%	大賣/
2021/01/04	101.4	8.05	30	8.16	8.12	71.4	2,951	2.42%	大買/
2020/12/31	30	8.02	0	0.00	8.10	30	2,882	1.04%
2020/12/30	0	0.00	1	8.25	8.25	-1	2,807	-0.04%
2020/12/29	1	8.12	0	0.00	8.26	1	2,698	0.04%
2020/12/23	0	0.00	0.6	7.52	8.20	-0.6	1,906	-0.03%
2020/12/22	0.6	7.38	0	0.00	7.46	0.6	1,548	0.04%
2020/12/21	0	0.00	2.2	6.78	7.09	-2.2	1,262	-0.17%
2020/12/18	2.2	6.29	1.4	6.32	6.45	0.7	1,093	0.07%
2020/12/17	1	6.18	0	0.00	6.25	1	1,074	0.09%
2020/12/16	0.3	6.17	0	0.00	6.18	0.3	1,104	0.03%
2020/12/15	0.2	6.20	1.6	6.22	6.17	-1.4	1,089	-0.13%
2020/12/14	1.3	6.02	3	5.98	6.11	-1.7	1,046	-0.16%
2020/12/11	3	5.94	4.2	6.12	5.99	-1.2	1,037	-0.12%
2020/12/10	4.5	6.10	16	6.06	6.08	-11.5	1,019	-1.13%
2020/12/09	6	5.95	4.3	6.08	5.97	1.7	985	0.17%
2020/12/08	12.8	6.09	1	5.98	6.15	11.8	991	1.19%
2020/12/07	1	5.85	6	5.90	5.93	-5	1,011	-0.49%
2020/12/04	6	5.81	6.3	5.88	5.81	-0.3	1,066	-0.02%
2020/12/03	3.7	5.92	10.5	5.99	5.93	-6.8	1,155	-0.59%
2020/12/02	12	6.01	12	6.10	6.00	0	1,202	0.00%
2020/12/01	7	6.12	1	6.26	6.05	6	1,192	0.50%
2020/11/30	5.8	5.92	1.3	5.99	6.30	4.5	1,187	0.38%
2020/11/27	1	5.72	3	5.78	5.79	-2	1,141	-0.17%
2020/11/26	3.6	5.67	0	0.00	5.71	3.6	1,122	0.32%
2020/11/25	0.2	5.59	12	5.67	5.69	-11.8	1,119	-1.06%
2020/11/24	5	5.64	19	5.73	5.58	-14	1,109	-1.26%
2020/11/23	18.6	5.64	1	5.68	5.73	17.6	1,107	1.59%
2020/11/20	1	5.51	0	0.00	5.60	1	1,074	0.09%
2020/11/19	0.2	5.53	1	5.55	5.58	-0.8	1,061	-0.08%
2020/11/18	1.5	5.27	5	5.34	5.33	-3.5	1,046	-0.34%
2020/11/17	0.7	5.22	0	0.00	5.30	0.7	1,055	0.07%
2020/11/16	4	5.25	9.4	5.25	5.30	-5.4	1,061	-0.51%
2020/11/13	4.8	5.08	6	5.12	5.11	-1.2	1,056	-0.12%
2020/11/12	1	5.11	3	5.19	5.17	-2	1,057	-0.19%
2020/11/11	2.4	5.12	0	0.00	5.20	2.4	1,055	0.23%
2020/11/10	0.6	5.09	7	5.14	5.10	-6.4	1,055	-0.60%
2020/11/09	1	5.06	3	5.16	5.11	-2	1,053	-0.19%
2020/11/06	0.1	5.02	3	5.05	5.06	-2.9	1,052	-0.28%
2020/11/05	6	5.06	5	5.16	5.07	1	1,048	0.10%
2020/11/04	3.7	5.07	0	0.00	5.10	3.7	1,044	0.36%
2020/11/03	6	5.08	0	0.00	5.10	6	1,043	0.57%
2020/11/02	0	0.00	1	5.15	5.11	-1	1,037	-0.09%
2020/10/30	1.5	5.08	3	5.22	5.18	-1.5	1,041	-0.14%
2020/10/29	3	5.08	1	5.20	5.21	2	1,039	0.19%
2020/10/28	0.7	5.17	2	5.31	5.22	-1.3	1,040	-0.12%
2020/10/27	2.2	5.16	1	5.19	5.28	1.2	1,037	0.11%
2020/10/26	0.8	4.91	3	5.23	5.20	-2.2	1,040	-0.21%
2020/10/23	2	5.21	1	5.28	5.23	1	1,048	0.10%
2020/10/22	2	5.24	0	0.00	5.23	2	1,049	0.19%
2020/10/20	1	5.37	0	0.00	5.40	1	1,053	0.09%
2020/10/15	0	0.00	2	5.49	5.41	-2	1,046	-0.19%
2020/10/14	2	5.44	3	5.42	5.40	-1	1,038	-0.10%
2020/10/13	3	5.31	0	0.00	5.35	3	1,044	0.29%
2020/10/05	0	0.00	6	5.42	5.48	-6	1,126	-0.53%
2020/09/30	6	5.33	5	5.38	5.33	1	1,153	0.09%
2020/09/29	5	5.41	7	5.56	5.39	-2	1,143	-0.17%
2020/09/28	7	5.51	9	5.54	5.51	-2	1,143	-0.17%
2020/09/25	9	5.56	5	5.70	5.39	4	1,139	0.35%
2020/09/24	5	5.70	17	5.68	5.65	-12	1,123	-1.07%
2020/09/23	17	5.93	14	6.03	5.90	3	1,100	0.27%
2020/09/22	14	5.91	8	6.07	6.05	6	1,077	0.56%
2020/09/21	11	5.84	8	5.97	6.17	3	1,035	0.29%
2020/09/18	15	5.88	12	5.83	5.91	3	980	0.31%
2020/09/17	12	5.69	16	5.76	5.83	-4	961	-0.42%
2020/09/16	15	5.68	7	5.74	5.74	8	949	0.84%
2020/09/15	8	5.77	14	5.82	5.82	-6	939	-0.64%
2020/09/14	14	5.76	12	5.78	5.75	2	924	0.22%
2020/09/11	12	5.58	43	5.66	5.62	-31	911	-3.40%
2020/09/10	23	5.83	19	6.01	5.75	4	887	0.45%
2020/09/09	39	5.78	23	5.75	5.96	16	846	1.89%
2020/09/08	24	5.89	5	6.39	5.60	19	778	2.44%
2020/09/07	5	5.83	10	5.40	5.83	-5	667	-0.75%
2020/09/04	10	5.27	22	5.30	5.30	-12	609	-1.97%
2020/09/03	21.4	5.35	19	5.37	5.42	2.4	602	0.40%
2020/09/02	19.1	5.24	25	5.12	5.25	-5.9	577	-1.03%
2020/09/01	7	5.02	8	5.07	5.02	-1	563	-0.18%
2020/08/31	22	5.01	21	5.03	5.02	1	558	0.18%
2020/08/28	15	4.93	20	4.99	4.96	-5	556	-0.90%
2020/08/27	29.7	5.01	30	4.89	5.03	-0.3	553	-0.06%
2020/08/26	16	4.81	11	4.87	4.82	5	535	0.93%
2020/08/25	1.6	4.80	0	0.00	4.85	1.6	534	0.30%
2020/08/24	20	4.87	17	4.96	4.83	3	528	0.57%
2020/08/21	18	4.79	10	4.78	4.85	8	526	1.51%
2020/08/20	12.6	4.69	16	4.70	4.65	-3.4	516	-0.65%
2020/08/19	16.1	4.67	22	4.68	4.69	-5.9	513	-1.16%
2020/08/18	0.3	4.53	7	4.60	4.59	-6.7	508	-1.33%
2020/08/17	2.4	4.52	21	4.55	4.55	-18.6	512	-3.64%
2020/08/14	5.8	4.49	6	4.52	4.51	-0.2	521	-0.03%
2020/08/13	0	0.00	2	4.51	4.52	-2	529	-0.38%
2020/08/12	1.4	4.51	11	4.55	4.53	-9.6	538	-1.78%
2020/08/11	3.7	4.53	3	4.58	4.53	0.7	547	0.13%
2020/08/10	20	4.53	15	4.56	4.55	5	547	0.91%
2020/08/07	22.3	4.57	10	4.57	4.56	12.3	550	2.23%
2020/08/06	11	4.66	3	4.67	4.63	8	565	1.41%
2020/08/05	18	4.59	17	4.56	4.63	1	564	0.18%
2020/08/04	4.1	4.41	0	0.00	4.45	4.1	565	0.72%
2020/08/03	5	4.41	1	4.44	4.45	4	570	0.70%
2020/07/31	4.2	4.40	3	4.45	4.45	1.2	573	0.21%
2020/07/30	3.5	4.40	13	4.43	4.40	-9.5	574	-1.65%
2020/07/29	16.6	4.45	8	4.54	4.38	8.6	569	1.51%
2020/07/28	9	4.47	8	4.57	4.45	1	560	0.18%
2020/07/27	5	4.51	13	4.51	4.50	-8	560	-1.43%
2020/07/24	3.5	4.61	2	4.60	4.59	1.5	556	0.27%
2020/07/23	1	4.68	3	4.74	4.71	-2	551	-0.36%
2020/07/22	16.3	4.69	24	4.68	4.71	-7.7	555	-1.39%
2020/07/21	15.5	4.61	9	4.65	4.61	6.5	550	1.18%
2020/07/20	0	0.00	5	4.63	4.60	-5	545	-0.92%
2020/07/17	10	4.61	3	4.63	4.57	7	539	1.31%
2020/07/16	3.7	4.72	19	4.75	4.73	-15.3	524	-2.92%
2020/07/15	10	4.73	0	0.00	4.72	10	521	1.92%
2020/07/14	11	4.72	10	4.80	4.73	1	516	0.19%
2020/07/13	15	4.79	28	4.60	4.81	-13	499	-2.60%
2020/07/10	27.7	4.53	29	4.55	4.47	-1.3	468	-0.27%
2020/07/09	29	4.26	15	4.46	4.56	14	430	3.25%
2020/07/08	3	4.11	6	4.13	4.15	-3	402	-0.75%
2020/07/07	8	4.10	12	4.12	4.11	-4	401	-1.00%
2020/07/06	5	4.10	4	4.15	4.14	1	400	0.25%
2020/07/03	1.5	4.06	0	0.00	4.10	1.5	413	0.36%
2020/07/02	10	4.09	6	4.11	4.11	4	437	0.91%
2020/07/01	1	4.06	13	4.09	4.09	-12	439	-2.73%
2020/06/30	2.8	4.06	0	0.00	4.09	2.8	443	0.64%
2020/06/29	3.6	4.06	5	4.08	4.08	-1.4	445	-0.31%
2020/06/24	3.3	4.13	6	4.16	4.15	-2.7	452	-0.59%
2020/06/23	5.3	4.15	10	4.18	4.16	-4.7	460	-1.02%
2020/06/22	2.5	4.12	10	4.16	4.15	-7.5	466	-1.60%
2020/06/19	12.8	4.13	0	0.00	4.13	12.8	469	2.72%
2020/06/18	6.3	4.12	7	4.15	4.15	-0.7	476	-0.15%
2020/06/17	6	4.13	3	4.18	4.15	3	479	0.62%
2020/06/16	12.4	4.13	3	4.14	4.14	9.4	493	1.89%
2020/06/15	0	0.00	12	4.11	4.09	-12	512	-2.34%
2020/06/12	4	4.03	6	4.10	4.08	-2	522	-0.38%
2020/06/11	11.4	4.19	25	4.14	4.13	-13.6	531	-2.56%
2020/06/10	8.4	4.22	10	4.24	4.24	-1.6	532	-0.30%
2020/06/09	36	4.26	21	4.28	4.26	15	546	2.74%
2020/06/08	12	4.18	17	4.23	4.23	-5	553	-0.90%
2020/06/05	14.1	4.15	7	4.16	4.16	7.1	545	1.30%
2020/06/04	11	4.11	6	4.17	4.16	5	543	0.92%
2020/06/03	10.4	4.14	13	4.16	4.17	-2.6	544	-0.48%
2020/06/02	0.3	4.05	6	4.10	4.10	-5.7	542	-1.04%
2020/06/01	3	4.04	2	4.09	4.08	1	545	0.17%
2020/05/29	4	4.08	6	4.07	4.07	-2	549	-0.36%
2020/05/28	3	4.10	14	4.11	4.11	-11	553	-1.99%
2020/05/27	4.8	4.03	19	4.06	4.09	-14.2	555	-2.56%
2020/05/26	14	4.06	18	4.12	4.08	-4	560	-0.71%
2020/05/25	4	4.08	0	0.00	4.10	4	556	0.72%
2020/05/22	7	4.18	6	4.14	4.14	1	563	0.18%
2020/05/21	18.9	4.25	0	0.00	4.25	18.9	560	3.36%
2020/05/20	18.8	4.29	11	4.31	4.30	7.8	555	1.40%
2020/05/19	21	4.23	1	4.21	4.27	20	547	3.65%
2020/05/18	1	4.13	9	4.11	4.15	-8	540	-1.48%
2020/05/13	1	3.99	5	4.01	4.02	-4	534	-0.75%
2020/05/12	2	3.95	9	3.99	3.99	-7	519	-1.35%
2020/05/11	1.1	3.91	8	4.01	4.00	-6.9	515	-1.33%
2020/05/07	15	4.01	6	4.05	4.03	9	502	1.79%
2020/05/06	3.5	4.01	5	4.04	4.03	-1.5	498	-0.30%
2020/05/05	4	4.04	3	4.06	4.06	1	499	0.20%
2020/05/04	10	4.07	5	4.11	4.06	5	499	1.00%
2020/04/30	5.8	4.11	7	4.13	4.13	-1.2	502	-0.23%
2020/04/29	4.9	4.07	13	4.10	4.08	-8.1	501	-1.62%
2020/04/28	7	4.06	14	4.09	4.06	-7	502	-1.39%
2020/04/27	22	4.02	18	4.05	4.07	4	512	0.78%
2020/04/24	11.8	4.02	0	0.00	4.03	11.8	506	2.33%
2020/04/23	11	4.00	1	4.04	4.05	10	504	1.98%
2020/04/22	0	0.00	1	4.03	4.02	-1	505	-0.20%
2020/04/21	0	0.00	29	4.01	4.01	-29	506	-5.73%
2020/04/20	12	4.10	6	4.10	4.10	6	503	1.19%
2020/04/17	17	4.15	10	4.19	4.16	7	505	1.39%
2020/04/16	3	4.03	13	4.11	4.12	-10	501	-1.99%
2020/04/15	3	4.06	4	4.08	4.11	-1	506	-0.20%
2020/04/14	3	4.00	8	4.04	4.06	-5	505	-0.99%
2020/04/13	12	4.03	3	4.05	4.03	9	502	1.79%
2020/04/10	4.4	4.09	4	4.10	4.10	0.4	497	0.08%
2020/04/09	17	4.07	31	4.12	4.08	-14	500	-2.80%
2020/04/08	45	4.06	18	4.10	4.11	27	501	5.39%
2020/04/07	29.6	3.92	65	3.98	4.07	-35.4	485	-7.30%
2020/04/06	41	3.69	9	3.56	3.70	32	461	6.93%
2020/04/01	0	0.00	7	3.54	3.51	-7	456	-1.53%
2020/03/31	19.2	3.48	1	3.54	3.50	18.2	452	4.03%
2020/03/30	6	3.45	6	3.50	3.50	0	446	0.00%
2020/03/27	0	0.00	10	3.49	3.49	-10	437	-2.29%
2020/03/26	15	3.50	0	0.00	3.53	15	431	3.47%
2020/03/25	2	3.54	9	3.55	3.54	-7	424	-1.65%
2020/03/24	0.9	3.35	5	3.44	3.43	-4.1	423	-0.96%
2020/03/23	5	3.30	0	0.00	3.37	5	427	1.17%
2020/03/20	8	3.49	8	3.45	3.51	0	433	0.00%
2020/03/19	8	3.34	0	0.00	3.29	8	425	1.88%
2020/03/18	0	0.00	1	3.65	3.62	-1	405	-0.25%
2020/03/17	0.7	3.58	23	3.68	3.66	-22.3	396	-5.64%
2020/03/16	0	0.00	5	3.77	3.72	-5	387	-1.29%
2020/03/13	5	3.66	2	3.87	3.71	3	384	0.78%
2020/03/12	4	4.02	74	3.99	3.99	-70	365	-19.16%
2020/03/11	2	4.25	1	4.33	4.25	1	346	0.29%
2020/03/10	0	0.00	2	4.26	4.26	-2	348	-0.57%
2020/03/09	1.4	4.13	0	0.00	4.30	1.4	346	0.40%
2020/03/06	3.9	4.33	3	4.37	4.34	0.9	340	0.25%
2020/03/05	0	0.00	4	4.38	4.42	-4	342	-1.17%
2020/03/04	3	4.29	0	0.00	4.31	3	341	0.88%
2020/03/03	0.2	4.30	8	4.36	4.33	-7.8	338	-2.31%
2020/03/02	2	4.28	0	0.00	4.28	2	334	0.60%
2020/02/26	2.3	4.52	0	0.00	4.53	2.3	348	0.65%
2020/02/25	6	4.57	0	0.00	4.58	6	349	1.72%
2020/02/24	0	0.00	0.3	4.72	4.71	-0.3	350	-0.10%
2020/02/21	0.8	4.72	7	4.77	4.74	-6.2	378	-1.63%
2020/02/20	1.4	4.74	0	0.00	4.75	1.4	381	0.37%
2020/02/18	6	4.80	6	4.79	4.79	0	411	0.00%
2020/02/17	4	4.78	0	0.00	4.78	4	411	0.97%
2020/02/14	5	4.86	1	4.87	4.88	4	408	0.98%
2020/02/12	4.4	4.87	0	0.00	4.90	4.4	404	1.09%
2020/02/11	8	4.92	2	5.01	4.88	6	402	1.49%
2020/02/10	2	4.92	0	0.00	4.96	2	399	0.50%
2020/02/07	3	4.92	1	4.96	4.96	2	404	0.49%
2020/02/06	0	0.00	7	4.93	4.98	-7	410	-1.70%
2020/02/05	0	0.00	2	4.89	4.87	-2	410	-0.49%
2020/02/04	4	4.85	0	0.00	4.86	4	412	0.97%
2020/02/03	3.4	4.85	0	0.00	4.85	3.4	408	0.83%
2020/01/31	0.9	4.92	0	0.00	4.96	0.9	406	0.23%
2020/01/30	6	5.04	0	0.00	4.91	6	406	1.48%
2020/01/20	0.4	5.17	6	5.23	5.21	-5.6	398	-1.40%
2020/01/17	5.4	5.21	1	5.24	5.21	4.4	402	1.09%
2020/01/16	2.5	5.22	3	5.23	5.23	-0.5	403	-0.12%
2020/01/15	0.2	5.21	2	5.23	5.24	-1.8	410	-0.44%
2020/01/14	7.5	5.24	2	5.28	5.27	5.5	414	1.34%
2020/01/13	1	5.27	17	5.25	5.27	-16	425	-3.76%
2020/01/10	13	5.20	7	5.22	5.21	6	425	1.41%
2020/01/09	9	5.20	10.2	5.25	5.25	-1.2	436	-0.28%
2020/01/08	5	5.22	0	0.00	5.19	5	444	1.12%
2020/01/07	8	5.32	0	0.00	5.33	8	447	1.79%
2020/01/06	13.2	5.43	5	5.46	5.40	8.2	453	1.81%
2020/01/03	3.9	5.46	9	5.50	5.50	-5.1	458	-1.11%
2020/01/02	10.3	5.41	1	5.48	5.47	9.3	462	2.01%
2019/12/31	1.4	5.42	8	5.45	5.44	-6.6	471	-1.40%
2019/12/30	1.3	5.41	4	5.46	5.44	-2.7	483	-0.57%
2019/12/27	4	5.39	5	5.44	5.42	-1	495	-0.20%
2019/12/26	1	5.37	2	5.41	5.41	-1	500	-0.20%
2019/12/25	1.4	5.37	2	5.39	5.40	-0.6	503	-0.12%
2019/12/24	3	5.37	13	5.43	5.40	-10	506	-1.97%
2019/12/23	13.7	5.40	1	5.47	5.38	12.7	514	2.46%
2019/12/20	0	0.00	8	5.43	5.42	-8	515	-1.55%
2019/12/19	3.9	5.39	0	0.00	5.40	3.9	517	0.75%
2019/12/18	6	5.43	5	5.49	5.48	1	516	0.19%
2019/12/17	4.7	5.38	18	5.37	5.44	-13.3	519	-2.56%
2019/12/16	14.5	5.23	5.4	5.25	5.28	9.1	516	1.76%
2019/12/13	2	5.16	6	5.19	5.18	-4	511	-0.78%
2019/12/12	6	5.16	6	5.16	5.15	0	507	0.00%
2019/12/11	5.8	5.11	11	5.16	5.13	-5.2	510	-1.01%
2019/12/10	9	5.15	2	5.14	5.13	7	513	1.36%
2019/12/09	0	0.00	7	5.15	5.09	-7	516	-1.36%
2019/12/06	7.8	5.06	4	5.11	5.06	3.8	518	0.74%
2019/12/05	3	5.04	5	5.09	5.06	-2	520	-0.38%
2019/12/04	0.3	5.02	0	0.00	5.06	0.3	521	0.06%
2019/12/03	2	5.07	4	5.10	5.08	-2	531	-0.38%
2019/12/02	0	0.00	1	5.08	5.07	-1	539	-0.19%
2019/11/29	6	5.11	3	5.18	5.10	3	544	0.55%
2019/11/28	6	5.14	12	5.16	5.13	-6	547	-1.10%
2019/11/27	12	5.15	0	0.00	5.16	12	552	2.17%
2019/11/26	10	5.17	21	5.15	5.18	-11	556	-1.98%
2019/11/25	1	5.00	2	5.04	5.02	-1	538	-0.19%
2019/11/22	1.4	4.96	9	4.99	4.99	-7.6	533	-1.43%
2019/11/21	2.7	4.95	0	0.00	4.97	2.7	534	0.50%
2019/11/20	23	5.10	3	5.23	5.00	20	525	3.81%
2019/11/18	8	5.24	3	5.38	5.25	5	493	1.01%
2019/11/15	17	5.39	0	0.00	5.37	17	485	3.50%
2019/11/13	2	5.73	2	5.73	5.69	0	469	0.00%
2019/11/12	4	5.71	1	5.74	5.70	3	481	0.62%
2019/11/11	11	5.75	0	0.00	5.73	11	480	2.29%
2019/11/08	0.6	5.78	4	5.83	5.80	-3.4	479	-0.71%
2019/11/07	3.6	5.79	0	0.00	5.79	3.6	481	0.76%
2019/11/06	1	5.82	1	5.87	5.82	0	481	0.00%
2019/11/05	1.6	5.82	14	5.84	5.85	-12.4	480	-2.59%
2019/11/04	11.4	5.73	0	0.00	5.74	11.4	479	2.38%
2019/11/01	5	5.73	4	5.74	5.73	1	481	0.20%
2019/10/31	4.2	5.75	4	5.82	5.78	0.2	482	0.04%
2019/10/30	3.4	5.78	6	5.83	5.78	-2.6	488	-0.53%
2019/10/29	2	5.78	2	5.86	5.78	0	488	0.00%
2019/10/28	7.6	5.82	6	5.85	5.82	1.6	488	0.33%
2019/10/25	6.1	5.87	9	5.93	5.88	-2.9	489	-0.60%
2019/10/24	6	5.91	1	5.97	5.90	5	495	1.01%
2019/10/23	2.8	5.93	2	5.99	5.94	0.8	501	0.17%
2019/10/22	2.9	5.90	1	5.90	5.90	1.9	504	0.37%
2019/10/21	1.7	5.88	3	5.79	5.89	-1.3	508	-0.25%
2019/10/18	2.5	5.74	4	5.78	5.78	-1.5	504	-0.30%
2019/10/17	3.7	5.75	0	0.00	5.75	3.7	507	0.74%
2019/10/16	4.7	5.75	13	5.80	5.78	-8.3	498	-1.67%
2019/10/15	3.7	5.75	1	5.82	5.74	2.7	496	0.55%
2019/10/14	1	5.82	1	5.93	5.80	0	498	0.00%
2019/10/09	1.3	5.87	5	5.89	5.89	-3.7	495	-0.75%
2019/10/08	4.1	5.83	6	5.84	5.88	-1.9	497	-0.39%
2019/10/07	7.1	5.83	6	5.99	5.80	1.1	507	0.22%
2019/10/04	10	6.02	0	0.00	5.97	10	494	2.02%
2019/10/03	5	6.04	0	0.00	6.04	5	481	1.04%
2019/10/02	4	6.10	9	6.17	6.13	-5	469	-1.07%
2019/10/01	2	6.23	2	6.28	6.22	0	461	0.00%
2019/09/26	3	6.36	3	6.40	6.37	0	458	0.00%
2019/09/25	8	6.38	7	6.43	6.39	1	450	0.22%
2019/09/24	2	6.44	7	6.49	6.44	-5	452	-1.10%
2019/09/23	5	6.45	5	6.49	6.45	0	451	0.00%
2019/09/20	26	6.49	5	6.52	6.46	21	450	4.66%
2019/09/18	10	6.54	14	6.58	6.55	-4	435	-0.92%
2019/09/17	11	6.54	4	6.56	6.55	7	437	1.60%
2019/09/16	5	6.55	0	0.00	6.56	5	441	1.13%
2019/09/12	34	6.58	22	6.63	6.58	12	440	2.73%
2019/09/11	4	6.55	22	6.58	6.58	-18	440	-4.08%
2019/09/10	12	6.57	4	6.60	6.56	8	441	1.81%
2019/09/09	7	6.58	1	6.61	6.60	6	441	1.36%
2019/09/06	17	6.60	15	6.63	6.62	2	443	0.45%
2019/09/05	15	6.60	30	6.62	6.60	-15	448	-3.35%
2019/09/04	19	6.58	7	6.63	6.60	12	443	2.70%
2019/09/03	23	6.59	19	6.63	6.61	4	445	0.90%
2019/09/02	24	6.58	38	6.62	6.61	-14	443	-3.15%
2019/08/30	33	6.60	41	6.64	6.62	-8	451	-1.77%
2019/08/29	31	6.60	26.1	6.63	6.62	4.9	463	1.06%
2019/08/28	55.1	6.62	23	6.66	6.63	32.1	465	6.89%
2019/08/27	9	6.67	0.1	6.64	6.68	8.9	465	1.91%
2019/08/26	8	6.61	22	6.66	6.70	-14	471	-2.96%
2019/08/23	19	6.65	5	6.66	6.66	14	474	2.96%
2019/08/22	2	6.69	17	6.68	6.66	-15	499	-3.00%
2019/08/21	9	6.57	2	6.54	6.59	7	499	1.40%
2019/08/20	10	6.59	9	6.60	6.60	1	503	0.20%
2019/08/19	2	6.54	13.2	6.55	6.55	-11.2	510	-2.20%
2019/08/16	7.2	6.51	14	6.54	6.53	-6.8	515	-1.31%
2019/08/15	25	6.51	18.8	6.56	6.51	6.2	529	1.18%
2019/08/14	0.8	6.53	0	0.00	6.57	0.8	534	0.14%
2019/08/13	12	6.59	0	0.00	6.57	12	549	2.18%
2019/08/12	0	0.00	13.6	6.63	6.63	-13.6	557	-2.44%
2019/08/08	19	6.65	2	6.64	6.64	17	570	2.98%
2019/08/07	21.6	6.63	22	6.67	6.67	-0.4	585	-0.07%
2019/08/06	20	6.50	39.5	6.60	6.63	-19.5	584	-3.33%
2019/08/05	1.6	6.62	1	6.70	6.63	0.6	586	0.10%
2019/08/02	14	6.68	3	6.67	6.66	11	589	1.86%
2019/08/01	8.6	6.71	2	6.74	6.71	6.6	592	1.11%
2019/07/31	0.4	6.66	5	6.69	6.69	-4.6	591	-0.78%
2019/07/30	0.2	6.65	5	6.68	6.68	-4.8	592	-0.82%
2019/07/29	1.1	6.62	31	6.64	6.65	-29.9	595	-5.02%
2019/07/26	36.2	6.59	40	6.60	6.59	-3.8	594	-0.63%
2019/07/25	14.2	6.55	27	6.59	6.58	-12.8	595	-2.15%
2019/07/24	12.1	6.57	5	6.61	6.57	7.1	596	1.19%
2019/07/23	14.2	6.60	12	6.65	6.63	2.2	591	0.37%
2019/07/22	29	6.64	3	6.64	6.66	26	583	4.46%
2019/07/19	17	6.64	50	6.68	6.67	-33	581	-5.67%
2019/07/18	4	6.62	9	6.65	6.65	-5	580	-0.86%
2019/07/17	29	6.68	0	0.00	6.67	29	579	5.00%
2019/07/16	14	6.70	0	0.00	6.71	14	568	2.46%
2019/07/15	9	6.70	0	0.00	6.72	9	566	1.59%
2019/07/12	6	6.70	0	0.00	6.70	6	571	1.05%
2019/07/11	15	6.66	14	6.68	6.70	1	568	0.18%
2019/07/10	1	6.70	3	6.74	6.72	-2	555	-0.36%
2019/07/09	3.7	6.71	7	6.73	6.72	-3.3	563	-0.58%
2019/07/08	1.3	6.72	2	6.77	6.75	-0.7	570	-0.13%
2019/07/05	6	6.74	5	6.78	6.75	1	572	0.17%
2019/07/04	2	6.70	14	6.73	6.73	-12	575	-2.09%
2019/07/03	14	6.72	0	0.00	6.70	14	581	2.41%
2019/07/02	0	0.00	5	6.75	6.75	-5	588	-0.85%
2019/07/01	13	6.73	14	6.74	6.74	-1	596	-0.17%
2019/06/28	1	6.70	4	6.76	6.74	-3	612	-0.49%
2019/06/27	5	6.75	0	0.00	6.77	5	630	0.79%
2019/06/26	3	6.73	0	0.00	6.76	3	649	0.46%
2019/06/25	6	6.75	5	6.77	6.77	1	661	0.15%
2019/06/24	1	6.77	8	6.80	6.80	-7	669	-1.05%
2019/06/21	2	6.75	6	6.82	6.77	-4	668	-0.60%
2019/06/20	6	6.74	0	0.00	6.77	6	674	0.89%
2019/06/19	8	6.74	11	6.75	6.75	-3	673	-0.45%
2019/06/18	0.6	6.64	6	6.68	6.67	-5.4	672	-0.80%
2019/06/17	6	6.70	0	0.00	6.69	6	670	0.89%
2019/06/14	0	0.00	24	6.72	6.71	-24	675	-3.55%
2019/06/13	16.2	6.72	0	0.00	6.70	16.2	676	2.39%
2019/06/12	14	6.75	0	0.00	6.77	14	695	2.01%
2019/06/11	20	6.78	15	6.81	6.79	5	709	0.71%
2019/06/10	9.2	6.81	13	6.83	6.82	-3.8	704	-0.54%
2019/06/06	6	6.80	72.5	6.80	6.81	-66.5	702	-9.47%
2019/06/05	17.5	6.80	42	6.79	6.79	-24.5	699	-3.51%
2019/06/04	16.6	6.73	0	0.00	6.73	16.6	686	2.42%
2019/06/03	0.4	6.75	10	6.78	6.77	-9.6	692	-1.39%
2019/05/31	19.8	6.73	34	6.75	6.78	-14.2	691	-2.05%
2019/05/30	25.1	6.70	0	0.00	6.68	25.1	691	3.62%
2019/05/29	13	6.69	18	6.74	6.74	-5	688	-0.73%
2019/05/28	16	6.65	4.9	6.66	6.66	11.1	664	1.68%
2019/05/27	6	6.59	12	6.63	6.64	-6	668	-0.90%
2019/05/24	0.8	6.54	9	6.61	6.59	-8.2	679	-1.21%
2019/05/23	11	6.61	0	0.00	6.58	11	672	1.64%
2019/05/22	70.9	6.72	14	6.71	6.70	56.9	681	8.35%
2019/05/21	17.2	6.67	17	6.65	6.66	0.2	685	0.03%
2019/05/20	16.1	6.59	0	0.00	6.56	16.1	687	2.34%
2019/05/17	8	6.50	14	6.53	6.51	-6	680	-0.88%
2019/05/16	0	0.00	13	6.48	6.47	-13	678	-1.92%
2019/05/15	10	6.45	0	0.00	6.45	10	664	1.50%
2019/05/14	4	6.47	0	0.00	6.46	4	653	0.61%
2019/05/13	0	0.00	2	6.49	6.50	-2	655	-0.31%
2019/05/10	0	0.00	1	6.54	6.52	-1	652	-0.15%
2019/05/09	0	0.00	3	6.53	6.49	-3	648	-0.46%
2019/05/08	1.8	6.49	0	0.00	6.50	1.8	648	0.28%
2019/05/07	2	6.50	7	6.54	6.51	-5	663	-0.75%
2019/05/06	0	0.00	5	6.49	6.46	-5	684	-0.73%
2019/05/03	12	6.56	10	6.60	6.56	2	686	0.29%
2019/05/02	9.2	6.60	3	6.65	6.60	6.2	684	0.91%
2019/04/30	2	6.54	4	6.49	6.54	-2	673	-0.30%
2019/04/29	0	0.00	2	6.42	6.42	-2	668	-0.30%
2019/04/26	0	0.00	3	6.37	6.38	-3	667	-0.45%
2019/04/25	3	6.37	2	6.42	6.38	1	671	0.15%
2019/04/24	0	0.00	1	6.40	6.40	-1	669	-0.15%
2019/04/23	0	6.38	0	0.00	6.42	0	669	0.00%
2019/04/22	2.3	6.42	0	0.00	6.43	2.3	672	0.34%
2019/04/19	0.5	6.42	3	6.49	6.44	-2.5	682	-0.36%
2019/04/18	2	6.51	0	0.00	6.45	2	685	0.29%
2019/04/17	0	0.00	3	6.57	6.54	-3	679	-0.44%
2019/04/16	2	6.50	1	6.51	6.51	1	680	0.15%
2019/04/15	10	6.52	0	0.00	6.52	10	678	1.47%
2019/04/11	2	6.62	0	0.00	6.60	2	678	0.29%
2019/04/10	0.2	6.60	5	6.67	6.64	-4.8	677	-0.71%
2019/04/09	4	6.62	0	0.00	6.65	4	685	0.58%
2019/04/08	0	0.00	3	6.59	6.57	-3	681	-0.44%
2019/04/03	1	6.53	0	0.00	6.53	1	708	0.14%
2019/04/02	2	6.57	0	0.00	6.55	2	761	0.26%
2019/04/01	2	6.68	2	6.79	6.65	0	767	0.00%
2019/03/29	11	6.81	0	0.00	6.74	11	771	1.43%
2019/03/28	0	0.00	1	6.89	6.89	-1	827	-0.12%
2019/03/27	0.5	6.90	0	0.00	6.93	0.5	848	0.06%
2019/03/21	0	0.00	2	6.90	6.90	-2	1,090	-0.18%
2019/03/15	2	6.99	0	0.00	6.92	2	1,337	0.15%
2019/03/14	0.1	6.94	0	0.00	6.99	0.1	1,358	0.01%
2019/03/12	0.2	6.82	0	0.00	6.85	0.2	1,388	0.01%
2019/03/05	0.2	6.85	0	0.00	6.88	0.2	1,470	0.01%
2019/02/27	0	0.00	1	6.91	6.91	-1	1,510	-0.07%
2019/02/21	20	6.88	0	0.00	6.88	20	1,592	1.26%
2019/02/20	30	6.90	0	0.00	6.91	30	1,580	1.90%
2019/01/03	0	0.00	3	6.59	6.59	-3	1,647	-0.18%
2019/01/02	0	0.00	5	6.73	6.68	-5	1,663	-0.30%
2018/12/28	2	6.67	0	0.00	6.67	2	1,664	0.12%
2018/12/26	0	0.00	110	6.77	6.70	-110	1,662	-6.62%	大賣/鉅額交易
2018/12/25	0	0.00	2	6.78	6.75	-2	1,635	-0.12%
2018/12/24	3	6.84	0	0.00	6.84	3	1,576	0.19%
2018/12/22	3	6.86	0	0.00	6.85	3	1,551	0.19%
2018/12/21	3	6.89	0	0.00	6.88	3	1,531	0.20%
2018/12/20	16.2	7.10	0	0.00	7.04	16.2	1,459	1.11%
2018/12/18	1	7.20	0	0.00	7.25	1	1,386	0.07%
2018/12/17	2	7.01	15	6.92	7.00	-13	1,327	-0.98%
2018/12/14	5	6.88	5	6.88	6.86	0	1,240	0.00%
2018/12/13	3	7.07	5	7.04	7.08	-2	1,201	-0.17%
2018/12/11	0	0.00	0.5	7.31	7.31	-0.5	1,049	-0.04%
2018/12/10	5	7.25	0	0.00	7.47	5	1,014	0.49%
2018/11/22	0	0.00	1	6.67	6.69	-1	811	-0.12%
2018/11/14	0	0.00	2	6.39	6.42	-2	924	-0.22%
2018/11/13	5	6.31	0	0.00	6.33	5	931	0.54%
2018/11/12	2	6.20	0	0.00	6.39	2	930	0.21%
2018/11/09	0	0.00	1	6.45	6.39	-1	920	-0.11%
2018/11/05	0	0.00	12	6.59	6.60	-12	922	-1.30%
2018/11/02	2	6.60	0	0.00	6.60	2	910	0.22%
2018/11/01	0	0.00	350	6.58	6.62	-350	908	-38.52%	大賣/鉅額交易
2018/10/31	4	6.62	1	6.61	6.65	3	896	0.33%
2018/10/30	0	0.00	1	6.51	6.56	-1	903	-0.11%
2018/09/26	0	0.00	5	8.56	8.59	-5	914	-0.55%
2018/09/21	3	8.35	2	8.46	8.33	1	896	0.11%
2018/09/19	2	8.50	0	0.00	8.46	2	900	0.22%
2018/09/17	11	8.46	0	0.00	8.42	11	907	1.21%
2018/09/07	0.8	8.90	0	0.00	8.94	0.8	1,060	0.07%
2018/09/05	0.4	9.05	0	0.00	9.13	0.4	1,036	0.04%
2018/08/29	20	9.11	0	0.00	9.10	20	1,024	1.95%
2018/08/27	0	0.00	20.8	9.32	9.22	-20.8	936	-2.22%
2018/08/14	30	6.53	0	0.00	6.45	30	871	3.44%
2018/08/07	0	0.00	3	6.67	6.66	-3	831	-0.36%
2018/07/26	0.3	6.80	0	0.00	6.81	0.3	867	0.03%
2018/07/25	30	6.80	10	6.81	6.78	20	860	2.32%
2018/07/12	0	0.00	20	6.71	6.69	-20	877	-2.28%
2018/06/08	1	6.46	0	0.00	6.46	1	1,000	0.10%
2018/05/21	2	6.51	0	0.00	6.48	2	1,153	0.17%
2018/04/11	2	6.85	3	6.85	6.83	-1	2,017	-0.05%
2018/04/10	3	6.90	0	0.00	6.84	3	2,087	0.14%
2018/04/03	0	0.00	2	7.04	7.08	-2	2,320	-0.09%
2018/04/02	10	7.00	0	0.00	7.01	10	2,274	0.44%
2018/03/15	20	6.49	0	0.00	6.52	20	2,295	0.87%
2018/03/12	0	0.00	74	6.45	6.55	-74	2,301	-3.22%
2018/03/05	0	0.00	5	6.83	6.78	-5	2,248	-0.22%
2018/02/27	0	0.00	149	7.00	6.92	-149	2,222	-6.70%	大賣/鉅額交易
2018/02/26	5	7.18	25	7.16	7.02	-20	2,217	-0.90%
2018/02/23	0	0.00	55	7.04	7.05	-55	2,199	-2.50%
2018/02/22	0	0.00	45	6.98	6.95	-45	2,179	-2.06%
2018/02/07	0	0.00	2	6.76	6.79	-2	2,118	-0.09%
2018/02/06	250	6.52	0	0.00	6.47	250	2,090	11.96%	大買/鉅額交易
2018/01/31	0	0.00	20	6.62	6.79	-20	2,010	-0.99%
2018/01/23	25	6.65	0	0.00	6.65	25	1,932	1.29%
2018/01/19	0	0.00	10	6.86	6.87	-10	1,838	-0.54%
2018/01/15	2	6.96	1	6.98	6.93	1	1,770	0.06%
2018/01/11	0	0.00	50	7.24	7.11	-50	1,670	-2.99%
2018/01/10	0	0.00	50	7.30	7.31	-50	1,603	-3.12%
2018/01/09	1	7.18	0	0.00	7.23	1	1,484	0.07%
2018/01/05	0	0.00	114	7.14	7.16	-114	1,271	-8.97%	大賣/鉅額交易
2018/01/02	10	7.06	50	7.06	7.05	-40	927	-4.31%