飛宏 (2457)-群益金鼎-瑞豐券商分點個股進出

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
50.5
漲跌
▲0.1
漲幅
+0.20%
成交量
1,763張
產業
上市電子零組件類股▲0.97%
746人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

飛宏 (2457)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/05/22	3	50.50	0	0.00	50.50	3	3,458	0.09%
2024/05/21	3	50.10	0	0.00	50.40	3	3,522	0.09%
2024/05/17	0	0.00	5	49.75	49.70	-5	3,782	-0.13%
2024/05/16	0.5	49.60	0	0.00	49.45	0.5	4,218	0.01%
2024/05/15	0.1	49.65	1	49.70	49.50	-0.9	4,296	-0.02%
2024/05/14	1	49.80	2	49.78	49.70	-1	4,321	-0.02%
2024/05/13	5	48.68	2	48.00	49.00	3	4,352	0.07%
2024/05/10	4.1	49.04	3	48.30	48.45	1.1	4,334	0.02%
2024/05/09	1.1	49.98	1	49.95	49.95	0.1	4,257	0.00%
2024/05/08	2	50.30	0	0.00	50.60	2	4,236	0.05%
2024/05/07	1	50.80	0	0.00	51.00	1	4,257	0.02%
2024/05/06	7	51.43	0	0.00	50.80	7	4,324	0.16%
2024/05/03	6.1	51.67	0	0.00	51.50	6.1	4,331	0.14%
2024/05/02	2	52.40	0	0.00	52.80	2	4,380	0.05%
2024/04/30	7	52.16	5	53.60	53.50	2	4,415	0.05%
2024/04/29	1	51.20	0	0.00	51.50	1	4,310	0.02%
2024/04/26	0	0.00	1	50.80	50.70	-1	4,314	-0.02%
2024/04/24	11	52.18	1	51.60	52.30	10	4,349	0.23%
2024/04/23	2	51.35	1	52.00	51.00	1	4,409	0.02%
2024/04/22	2	51.50	1	51.30	51.00	1	4,457	0.02%
2024/04/19	56	52.69	7	54.26	52.50	49	4,465	1.10%
2024/04/18	20	54.32	6	55.12	54.50	14	4,481	0.31%
2024/04/16	2	50.50	0	0.00	51.00	2	4,349	0.05%
2024/04/15	1	53.00	2	52.45	52.30	-1	4,370	-0.02%
2024/04/12	4.2	53.96	9	54.17	53.80	-4.8	4,423	-0.11%
2024/04/11	7	52.87	4	52.38	52.50	3	4,364	0.07%
2024/04/10	1	54.30	1	54.50	54.10	0	4,349	0.00%
2024/04/09	7	54.00	1	54.10	54.00	6	4,362	0.14%
2024/04/08	4	53.85	0	0.00	53.70	4	4,448	0.09%
2024/04/03	1	53.50	0	0.00	53.30	1	4,456	0.02%
2024/04/02	0	54.20	0	0.00	54.30	0	4,476	0.00%
2024/04/01	0	0.00	1	54.20	54.60	-1	4,509	-0.02%
2024/03/29	1	53.40	1	53.70	53.30	0	4,529	0.00%
2024/03/28	1.4	52.93	0	0.00	53.00	1.4	4,526	0.03%
2024/03/27	1	53.60	0	0.00	53.30	1	4,531	0.02%
2024/03/26	4	54.23	0	0.00	53.30	4	4,547	0.09%
2024/03/25	0	0.00	1	55.20	55.20	-1	4,531	-0.02%
2024/03/22	0	0.00	7	54.50	54.30	-7	4,573	-0.15%
2024/03/21	2	53.50	1	53.30	53.80	1	4,558	0.02%
2024/03/20	13	53.11	0	0.00	53.00	13	4,653	0.28%
2024/03/19	1	54.60	1	54.80	54.30	0	4,634	0.00%
2024/03/18	2	54.25	0	0.00	54.40	2	4,682	0.04%
2024/03/14	4	55.05	2	55.55	55.20	2	4,778	0.04%
2024/03/13	2	55.45	0	0.00	55.00	2	4,833	0.04%
2024/03/12	4	56.58	0	0.00	56.40	4	4,881	0.08%
2024/03/11	1	56.10	0	0.00	56.30	1	4,964	0.02%
2024/03/08	1	57.50	0	0.00	55.90	1	5,023	0.02%
2024/03/07	20	59.30	0	0.00	58.00	20	5,013	0.40%
2024/03/06	0	0.00	1	60.60	60.10	-1	4,997	-0.02%
2024/03/05	41	60.14	0	0.00	60.00	41	5,096	0.80%
2024/03/04	5	61.40	4	61.25	60.60	1	5,211	0.02%
2024/03/01	2	60.25	0	0.00	60.30	2	5,228	0.04%
2024/02/29	0	60.60	1	61.11	61.30	-1	5,690	-0.02%
2024/02/27	1	59.80	20	59.40	60.20	-19	6,506	-0.29%
2024/02/26	30	61.45	0	61.00	61.20	30	6,952	0.43%
2024/02/23	1	60.20	0.3	59.80	59.70	0.7	6,907	0.01%
2024/02/22	4	61.10	0	0.00	61.30	4	6,865	0.06%
2024/02/21	5	61.54	0	0.00	61.50	5	6,858	0.07%
2024/02/20	17.4	61.90	2	62.30	61.80	15.4	6,946	0.22%
2024/02/19	8	62.09	61	62.13	62.30	-53	6,809	-0.78%
2024/02/16	1	57.80	26	58.02	58.70	-25	6,414	-0.39%
2024/01/30	5	58.08	1	57.70	57.80	4	6,392	0.06%
2024/01/29	1	58.40	4	58.72	58.80	-3	6,439	-0.05%
2024/01/26	2.2	58.03	1	56.80	56.90	1.2	6,422	0.02%
2024/01/25	1	58.00	0	0.00	58.00	1	6,482	0.02%
2024/01/24	1	57.50	3	58.27	58.60	-2	6,668	-0.03%
2024/01/23	1	57.50	1	58.20	57.30	0	6,673	0.00%
2024/01/19	2.2	56.65	5.2	56.80	56.50	-3	6,715	-0.05%
2024/01/18	0.1	55.10	3.3	55.59	56.00	-3.2	6,766	-0.05%
2024/01/17	4.2	55.51	0	0.00	55.30	4.2	6,908	0.06%
2024/01/16	3	58.27	0	0.00	57.60	3	7,033	0.04%
2024/01/15	0	0.00	2	58.20	58.30	-2	7,136	-0.03%
2024/01/12	3	56.17	0	0.00	56.90	3	7,196	0.04%
2024/01/11	0	0.00	6	56.37	57.10	-6	7,181	-0.08%
2024/01/10	3	55.13	1	55.90	55.00	2	7,209	0.03%
2024/01/09	2.1	57.21	1.3	57.11	56.50	0.8	7,231	0.01%
2024/01/08	5	59.42	8	59.71	58.90	-3	7,202	-0.04%
2024/01/04	0.1	58.08	0	0.00	57.60	0.1	7,137	0.00%
2024/01/03	8	58.53	1.2	59.03	58.80	6.8	7,155	0.10%
2024/01/02	11	59.42	4	60.05	59.30	7	7,150	0.10%
2023/12/27	3	58.80	1	58.90	58.40	2	7,222	0.03%
2023/12/26	0	0.00	1	59.10	59.00	-1	7,298	-0.01%
2023/12/22	2.2	56.62	0	0.00	56.40	2.2	7,282	0.03%
2023/12/21	7	56.74	1	57.20	56.60	6	7,287	0.08%
2023/12/20	1.1	57.41	1	57.80	57.80	0.1	7,299	0.00%
2023/12/19	7	57.63	3	57.27	57.30	4	7,311	0.05%
2023/12/18	8	59.16	2	59.25	59.00	6	7,300	0.08%
2023/12/15	0	0.00	2	60.15	59.10	-2	7,317	-0.03%
2023/12/14	0.1	58.60	1	58.50	58.20	-0.9	7,234	-0.01%
2023/12/13	5	58.56	1	58.50	58.30	4	7,219	0.06%
2023/12/12	1	59.90	0	0.00	59.00	1	7,208	0.01%
2023/12/11	3.1	59.63	1	59.20	59.60	2.1	7,208	0.03%
2023/12/08	3.4	60.08	1	61.20	61.00	2.4	7,155	0.03%
2023/12/07	5	61.46	1	62.20	60.50	4	7,155	0.06%
2023/12/06	11	61.88	0	0.00	61.60	11	7,150	0.15%
2023/12/05	3	61.57	7	61.53	62.80	-4	7,114	-0.06%
2023/12/04	12	62.60	3	62.83	61.80	9	7,125	0.13%
2023/12/01	0	0.00	1	62.20	62.50	-1	7,404	-0.01%
2023/11/30	21	63.42	3	64.03	62.20	18	7,390	0.24%
2023/11/29	19	64.12	6	63.53	63.50	13	7,352	0.18%
2023/11/28	8	62.99	4	62.50	62.80	4	7,299	0.05%
2023/11/27	11	63.93	6	64.62	62.90	5	7,315	0.07%
2023/11/24	20	63.41	25.2	63.27	63.20	-5.2	6,905	-0.08%
2023/11/22	2.1	57.45	2	57.60	57.50	0.1	5,689	0.00%
2023/11/21	2	56.90	3	57.27	57.20	-1	5,725	-0.02%
2023/11/20	0.6	56.10	4	57.45	56.70	-3.4	5,793	-0.06%
2023/11/17	8.8	56.87	0	0.00	56.20	8.8	5,768	0.15%
2023/11/16	0	0.00	7	55.63	56.40	-7	5,691	-0.12%
2023/11/15	3	54.90	1	55.20	54.60	2	5,899	0.03%
2023/11/14	3	54.57	1	54.80	54.80	2	6,212	0.03%
2023/11/13	1	53.00	2	53.55	54.00	-1	6,271	-0.02%
2023/11/10	0	0.00	1	53.00	52.50	-1	6,380	-0.02%
2023/11/09	3	53.43	0	0.00	53.20	3	6,463	0.05%
2023/11/08	6	54.38	0	0.00	54.20	6	6,531	0.09%
2023/11/07	0	0.00	2	54.55	54.20	-2	6,689	-0.03%
2023/11/06	2	54.45	3	54.73	54.90	-1	6,783	-0.01%
2023/11/03	5	53.50	1	53.50	53.30	4	6,757	0.06%
2023/11/02	6	52.50	2	52.90	52.80	4	6,792	0.06%
2023/11/01	7	52.10	6	52.28	51.80	1	6,790	0.01%
2023/10/31	1	53.10	1	52.50	52.50	0	6,621	0.00%
2023/10/30	1	54.80	1	55.60	54.60	0	6,706	0.00%
2023/10/27	2	56.15	1	57.00	55.40	1	6,836	0.01%
2023/10/26	3	57.97	2	57.15	57.00	1	6,903	0.01%
2023/10/25	4	58.88	3	59.40	59.10	1	6,979	0.01%
2023/10/24	2	56.10	13	56.50	56.80	-11	6,897	-0.16%
2023/10/23	5	53.48	3	54.10	53.60	2	6,906	0.03%
2023/10/20	3	54.53	5	54.74	55.00	-2	6,885	-0.03%
2023/10/19	1	56.20	0	0.00	56.10	1	7,039	0.01%
2023/10/17	1	60.40	1	61.00	60.60	0	7,114	0.00%
2023/10/16	2	59.75	0	0.00	58.70	2	7,238	0.03%
2023/10/13	1	62.00	6	62.08	61.50	-5	7,546	-0.07%
2023/10/12	2	62.45	5	62.38	62.50	-3	8,089	-0.04%
2023/10/11	0	61.50	2	62.05	61.70	-2	8,216	-0.02%
2023/10/05	6	62.40	4.2	63.31	61.80	1.8	8,712	0.02%
2023/10/04	1	60.60	0	0.00	60.80	1	9,087	0.01%
2023/10/03	5	62.20	1	63.40	62.00	4	9,280	0.04%
2023/10/02	2.2	62.60	2	60.40	63.00	0.2	9,528	0.00%
2023/09/28	5	59.60	3	59.47	58.90	2	9,613	0.02%
2023/09/27	2	58.10	2	58.30	58.30	0	9,991	0.00%
2023/09/26	3	59.00	0	0.00	58.50	3	10,168	0.03%
2023/09/25	3	59.07	0	0.00	58.80	3	10,308	0.03%
2023/09/21	2.1	59.89	0	0.00	59.60	2.1	10,508	0.02%
2023/09/20	2	60.90	1	61.70	60.90	1	10,594	0.01%
2023/09/19	1	62.00	0	0.00	61.30	1	10,873	0.01%
2023/09/18	2	62.95	0	0.00	62.50	2	11,060	0.02%
2023/09/15	0	0.00	1	63.60	63.60	-1	11,386	-0.01%
2023/09/14	4	62.83	1	63.00	62.70	3	11,551	0.03%
2023/09/12	0.3	62.70	0	0.00	62.00	0.3	12,067	0.00%
2023/09/11	2.5	64.42	0	0.00	63.40	2.5	12,282	0.02%
2023/09/08	1.3	66.66	0	0.00	66.00	1.3	12,596	0.01%
2023/09/07	1	68.70	2	69.05	68.00	-1	13,011	-0.01%
2023/09/06	5.2	66.80	3	67.47	67.80	2.2	13,275	0.02%
2023/09/05	0	0.00	2	69.80	70.70	-2	13,234	-0.02%
2023/09/04	3	69.70	3	69.20	69.10	0	13,658	0.00%
2023/09/01	2	72.60	3	73.07	71.10	-1	14,142	-0.01%
2023/08/31	0	0.00	5	72.40	73.00	-5	14,509	-0.03%
2023/08/29	0	0.00	4.1	71.04	71.50	-4.1	16,015	-0.03%
2023/08/28	2.1	69.89	1	69.20	70.00	1.1	17,175	0.01%
2023/08/25	1.1	69.14	2	69.90	69.90	-0.9	18,143	0.00%
2023/08/24	2.1	69.52	3	70.23	69.00	-0.9	18,544	0.00%
2023/08/23	0	0.00	0.1	69.00	68.60	-0.1	18,973	0.00%
2023/08/21	2	69.75	2	69.80	68.70	0	19,614	0.00%
2023/08/18	4.1	69.91	8.7	69.90	69.80	-4.6	21,131	-0.02%
2023/08/17	2	65.65	3	66.57	66.90	-1	21,030	0.00%
2023/08/16	1	66.10	4	66.08	66.20	-3	21,193	-0.01%
2023/08/15	1	63.30	7	64.37	64.60	-6	21,721	-0.03%
2023/08/14	3.5	61.66	2.2	62.23	62.10	1.3	22,208	0.01%
2023/08/11	4	63.28	7	63.63	63.50	-3	22,801	-0.01%
2023/08/10	5.1	61.82	2	63.15	61.60	3.1	23,117	0.01%
2023/08/09	1.1	64.25	6	63.73	63.50	-4.9	23,717	-0.02%
2023/08/08	3.1	64.64	3	64.77	64.40	0.1	24,317	0.00%
2023/08/07	0	0.00	6	64.45	65.20	-6	24,618	-0.02%
2023/08/04	1	65.90	0	0.00	65.40	1	25,312	0.00%
2023/08/02	6	65.65	1	66.10	65.30	5	25,743	0.02%
2023/08/01	2.1	66.80	1	67.10	66.50	1.1	26,070	0.00%
2023/07/31	0.3	68.50	2	70.00	67.50	-1.7	26,375	-0.01%
2023/07/28	1	67.50	0	0.00	69.50	1	26,653	0.00%
2023/07/27	2	69.80	0	0.00	69.50	2	27,081	0.01%
2023/07/26	4.2	71.15	6	71.07	69.70	-1.9	27,576	-0.01%
2023/07/25	2	70.70	1	70.60	70.60	1	27,814	0.00%
2023/07/24	5.4	70.88	11	71.00	70.00	-5.7	28,006	-0.02%
2023/07/21	0	0.00	1	73.40	73.60	-1	28,207	0.00%
2023/07/20	2	73.30	2	73.80	73.20	0	29,256	0.00%
2023/07/19	3	73.20	3	74.63	72.50	0	29,584	0.00%
2023/07/18	10.2	75.61	7.2	76.13	74.00	3	30,150	0.01%
2023/07/17	45	76.82	50.1	76.85	76.70	-5.1	30,543	-0.02%
2023/07/14	3.2	72.96	1	74.40	72.60	2.2	31,042	0.01%
2023/07/13	5.2	73.53	9	73.51	72.80	-3.9	32,704	-0.01%
2023/07/12	7	71.61	15	71.39	72.00	-8	33,621	-0.02%
2023/07/11	24.4	73.44	7	72.50	72.00	17.4	34,256	0.05%
2023/07/10	5.2	77.17	3	77.53	76.00	2.2	34,499	0.01%
2023/07/07	8	78.08	9	78.17	78.30	-1	34,755	0.00%
2023/07/06	5.1	79.04	1	77.80	77.70	4.1	35,037	0.01%
2023/07/05	5	80.60	7	79.80	79.40	-2	35,753	-0.01%
2023/07/04	2.2	77.92	4	78.70	77.60	-1.9	35,789	-0.01%
2023/07/03	7	78.80	4	78.95	78.80	3	35,870	0.01%
2023/06/30	4	76.78	5	77.10	78.00	-1	36,476	0.00%
2023/06/29	1	75.30	1	75.80	75.50	0	36,628	0.00%
2023/06/28	1	76.90	0	0.00	75.30	1	36,905	0.00%
2023/06/27	3.2	76.44	0	0.00	75.60	3.2	37,163	0.01%
2023/06/26	12.2	79.90	8	79.86	79.30	4.2	37,281	0.01%
2023/06/21	39	80.08	51	80.88	81.80	-12	37,430	-0.03%
2023/06/20	10.2	79.72	7	81.01	79.40	3.2	37,547	0.01%
2023/06/19	13	79.73	22.1	80.83	80.80	-9.1	38,426	-0.02%
2023/06/16	13	79.84	8	79.54	79.10	5	39,863	0.01%
2023/06/15	8.3	80.09	9	79.84	79.00	-0.7	40,410	0.00%
2023/06/14	24.6	81.27	15	82.21	80.30	9.6	41,215	0.02%
2023/06/13	7.1	81.54	16	81.45	82.30	-8.9	41,842	-0.02%
2023/06/12	8.2	79.28	5.5	79.93	78.50	2.7	42,435	0.01%
2023/06/09	13	79.88	14	80.51	79.00	-1	43,618	0.00%
2023/06/08	8.3	79.69	0.1	79.00	78.90	8.2	44,550	0.02%
2023/06/07	22	82.98	7.1	83.72	81.50	14.9	45,822	0.03%
2023/06/06	16	83.84	12	84.96	82.60	4	46,949	0.01%
2023/06/05	20	85.60	18	85.76	85.70	2	47,549	0.00%
2023/06/02	19	82.74	16	83.71	83.40	3	47,681	0.01%
2023/06/01	23.1	80.74	43	80.82	81.90	-19.9	47,138	-0.04%
2023/05/31	16	77.76	16	77.99	78.40	0	46,628	0.00%
2023/05/30	21.1	77.30	14	77.39	76.60	7.1	45,748	0.02%
2023/05/29	7	75.97	11	76.45	76.40	-4	45,395	-0.01%
2023/05/26	5.2	74.81	3	74.03	73.70	2.2	45,058	0.00%
2023/05/25	9	74.66	9	75.01	74.50	0	44,998	0.00%
2023/05/24	61	78.92	64	79.81	75.80	-3	44,898	-0.01%
2023/05/23	1	74.60	2.1	75.68	75.50	-1.1	44,540	0.00%
2023/05/22	1	74.50	12	74.61	75.30	-11	44,960	-0.02%
2023/05/19	28.2	75.20	26	73.71	73.20	2.2	44,786	0.00%
2023/05/18	28	75.63	30	76.14	75.80	-2	44,433	0.00%
2023/05/17	32	75.30	22	74.93	74.10	10	43,886	0.02%
2023/05/16	9	74.03	14.2	74.15	74.40	-5.2	43,212	-0.01%
2023/05/15	21.1	73.55	15	73.60	72.70	6.1	42,738	0.01%
2023/05/12	15	72.50	30	71.98	73.20	-15	42,094	-0.04%
2023/05/11	4	69.65	1	70.40	68.90	3	41,514	0.01%
2023/05/10	34	68.77	31	69.11	70.00	3	41,156	0.01%
2023/05/09	26	73.66	11	73.35	71.70	15	40,450	0.04%
2023/05/08	6	72.92	13	72.82	73.80	-7	39,949	-0.02%
2023/05/05	7	72.47	2.1	72.53	71.20	4.9	39,498	0.01%
2023/05/04	20	75.25	13	76.39	74.00	7	39,065	0.02%
2023/05/03	20	75.94	20	76.54	76.00	0	38,702	0.00%
2023/05/02	19	74.63	17	75.58	76.50	2	38,138	0.01%
2023/04/28	17	73.46	11	73.36	73.50	6	37,572	0.02%
2023/04/27	12.4	72.08	6.1	71.85	71.90	6.3	37,132	0.02%
2023/04/26	10	72.32	7	71.53	71.90	3	36,803	0.01%
2023/04/25	32	73.56	58	72.51	72.70	-26	36,370	-0.07%
2023/04/24	10	73.54	10	73.40	73.30	0	35,247	0.00%
2023/04/21	53.5	72.50	8	73.54	72.50	45.5	34,861	0.13%
2023/04/20	34	74.89	34	75.26	74.60	0	34,112	0.00%
2023/04/19	35	77.60	34	77.88	77.80	1	33,376	0.00%
2023/04/18	29.1	77.31	35	77.15	76.40	-5.9	32,320	-0.02%
2023/04/17	25.3	72.82	43	74.29	75.90	-17.7	30,534	-0.06%
2023/04/14	39	69.28	36	69.15	69.00	3	29,403	0.01%
2023/04/13	27	67.54	42	66.84	67.30	-15	28,431	-0.05%
2023/04/12	15	67.25	14	67.52	66.30	1	27,694	0.00%
2023/04/11	15	66.59	10	66.97	66.30	5	27,252	0.02%
2023/04/10	17	66.25	29.1	66.61	66.60	-12.1	26,706	-0.05%
2023/04/07	9	62.80	13.1	62.91	62.50	-4.1	25,805	-0.02%
2023/04/06	9	60.48	6	61.58	61.60	3	25,429	0.01%
2023/03/31	33.1	61.93	25.2	62.29	60.30	7.9	25,221	0.03%
2023/03/30	7	60.70	5	61.02	60.80	2	24,733	0.01%
2023/03/29	67.1	59.92	11.1	59.79	59.80	56	24,759	0.23%
2023/03/28	12	59.73	18	59.18	59.20	-6	25,009	-0.02%
2023/03/27	17.2	60.54	7	60.26	59.80	10.2	24,753	0.04%
2023/03/24	3.2	59.91	9.1	59.65	60.00	-5.9	24,383	-0.02%
2023/03/23	10	59.22	17	58.73	59.50	-7	24,068	-0.03%
2023/03/22	41.3	60.37	44	59.89	59.00	-2.7	23,610	-0.01%
2023/03/21	56.1	62.34	52.2	62.42	61.10	3.9	22,529	0.02%
2023/03/20	18	59.77	11	59.45	59.50	7	20,843	0.03%
2023/03/17	19.2	59.76	23.1	59.37	59.10	-3.9	20,016	-0.02%
2023/03/16	27	58.07	53	57.78	58.50	-26	18,949	-0.14%
2023/03/15	13	59.42	19	59.36	59.20	-6	18,059	-0.03%
2023/03/14	23.1	57.73	19	58.07	58.40	4.1	17,276	0.02%
2023/03/13	35	56.25	22	56.44	56.20	13	15,806	0.08%
2023/03/10	47	56.83	44	56.92	56.60	3	14,616	0.02%
2023/03/09	48	55.48	43	55.39	54.80	5	13,026	0.04%
2023/03/08	25	50.84	93.8	52.79	54.70	-68.8	11,630	-0.59%
2023/03/07	45	49.80	45	50.37	49.80	0	10,742	0.00%
2023/03/06	10	48.37	40.2	48.90	48.75	-30.2	10,455	-0.29%
2023/03/03	51	47.66	40.2	47.81	46.90	10.8	10,502	0.10%
2023/03/02	8	46.22	32	46.66	47.05	-24	10,050	-0.24%
2023/03/01	8	45.16	11	45.60	45.60	-3	9,884	-0.03%
2023/02/24	19	45.78	23	45.64	45.45	-4	9,774	-0.04%
2023/02/23	11.1	46.68	9	46.91	46.60	2.1	9,572	0.02%
2023/02/22	19	46.07	14	46.30	47.20	5	9,388	0.05%
2023/02/21	25.3	46.78	15	46.87	46.70	10.3	9,065	0.11%
2023/02/20	10	44.32	52	44.63	46.35	-42	7,673	-0.55%
2023/02/17	17	42.24	1	42.50	42.15	16	7,037	0.23%
2023/02/16	11	42.31	33	42.52	42.35	-22	6,955	-0.32%
2023/02/15	4	40.51	3	40.67	40.75	1	6,725	0.01%
2023/02/14	1	40.00	0	0.00	39.80	1	6,699	0.01%
2023/02/13	1	39.80	1	40.05	39.95	0	6,721	0.00%
2023/02/10	5	40.19	11	39.85	39.90	-6	6,759	-0.09%
2023/02/09	11	41.46	2	41.68	41.35	9	6,706	0.13%
2023/02/08	2	41.10	0	0.00	41.05	2	6,678	0.03%
2023/02/06	0	0.00	2	40.85	40.65	-2	6,589	-0.03%
2023/02/03	1	40.45	0	0.00	40.45	1	6,578	0.02%
2023/02/02	1	40.75	1	40.60	40.60	0	6,560	0.00%
2023/01/31	0	0.00	10	39.60	39.65	-10	6,526	-0.15%
2023/01/30	0	0.00	5	38.67	38.85	-5	6,526	-0.08%
2023/01/17	0	0.00	0.1	38.00	38.00	-0.1	6,521	0.00%
2023/01/13	10	38.30	1	38.40	38.00	9	6,533	0.14%
2023/01/12	5	38.99	10	38.86	38.70	-5	6,519	-0.08%
2023/01/11	2	39.23	0	0.00	39.00	2	6,554	0.03%
2023/01/10	2	40.25	1	40.25	40.10	1	6,526	0.02%
2023/01/06	0	0.00	2.2	40.15	40.05	-2.2	6,595	-0.03%
2023/01/05	2	40.50	2	40.63	40.05	0	6,654	0.00%
2022/12/30	1	40.20	0	0.00	39.45	1	6,707	0.01%
2022/12/29	1	39.70	0	0.00	39.65	1	6,837	0.01%
2022/12/28	1	40.00	0	0.00	39.00	1	6,845	0.01%
2022/12/27	3	40.10	0	0.00	40.05	3	6,843	0.04%
2022/12/26	1	40.30	2	40.30	40.00	-1	6,852	-0.01%
2022/12/23	3	40.98	3	40.95	41.00	0	6,825	0.00%
2022/12/22	25	42.17	8	42.57	41.50	17	6,795	0.25%
2022/12/21	26	41.67	28	41.99	42.40	-2	6,585	-0.03%
2022/12/20	22.1	42.28	23	41.74	40.65	-1	6,274	-0.02%
2022/12/19	2	41.35	8	40.94	41.25	-6	5,759	-0.10%
2022/12/16	3	39.38	1	39.40	39.40	2	5,685	0.04%
2022/12/15	0	0.00	2	40.65	40.50	-2	5,680	-0.04%
2022/12/14	0	0.00	0.1	40.00	39.70	-0.1	5,709	0.00%
2022/12/09	2	40.05	0	0.00	39.90	2	6,895	0.03%
2022/12/08	2	39.88	0	0.00	39.80	2	6,969	0.03%
2022/12/07	5.5	40.72	6	39.67	39.75	-0.5	6,967	-0.01%
2022/12/06	15	42.62	39	42.55	41.65	-24	6,883	-0.35%
2022/12/05	5	41.86	48.1	42.05	41.70	-43.1	6,639	-0.65%
2022/12/02	3	41.60	0	0.00	41.75	3	6,574	0.05%
2022/12/01	6.1	42.07	2.1	41.58	41.60	4.1	6,509	0.06%
2022/11/30	8.1	42.09	4	42.20	41.80	4.1	6,398	0.06%
2022/11/29	19.5	40.94	9	40.98	41.25	10.5	6,186	0.17%
2022/11/28	31.1	42.33	4	42.05	41.70	27.1	6,208	0.44%
2022/11/25	13	40.52	52	41.79	42.30	-39	5,779	-0.67%
2022/11/24	6	38.93	14	39.08	38.85	-8	5,224	-0.15%
2022/11/23	0	0.00	1	36.75	36.65	-1	4,905	-0.02%
2022/11/22	1	37.00	0	0.00	36.70	1	4,949	0.02%
2022/11/18	8	38.16	6	39.00	37.30	2	5,005	0.04%
2022/11/17	0	0.00	4	38.49	38.45	-4	4,945	-0.08%
2022/11/16	2	37.70	6	38.34	37.85	-4	4,917	-0.08%
2022/11/15	1	36.70	4	37.73	37.85	-3	4,921	-0.06%
2022/11/14	1	36.95	0	0.00	37.05	1	4,925	0.02%
2022/11/11	10	37.48	0	0.00	36.80	10	4,958	0.20%
2022/11/10	0	0.00	2	38.10	37.80	-2	4,919	-0.04%
2022/11/09	5	37.98	1	38.00	37.90	4	4,957	0.08%
2022/11/08	6	38.24	5	38.77	37.45	1	4,996	0.02%
2022/11/07	0	0.00	3	37.82	37.75	-3	4,977	-0.06%
2022/11/04	4	36.96	7	37.33	37.40	-3	5,071	-0.06%
2022/11/03	3	36.32	2	36.60	36.90	1	5,053	0.02%
2022/11/02	0	0.00	4	36.68	36.60	-4	5,083	-0.08%
2022/11/01	0	0.00	2	36.25	36.40	-2	5,097	-0.04%
2022/10/28	7	35.89	0	0.00	35.25	7	5,227	0.13%
2022/10/27	3	35.63	11	35.97	36.30	-8	5,247	-0.15%
2022/10/26	2	34.83	2	35.23	35.05	0	5,287	0.00%
2022/10/25	0	0.00	3	35.05	34.85	-3	5,348	-0.06%
2022/10/21	2	34.88	0	0.00	34.30	2	5,389	0.04%
2022/10/20	2	35.00	1	35.50	35.30	1	5,381	0.02%
2022/10/19	0	0.00	7	36.25	36.10	-7	5,391	-0.13%
2022/10/17	1	33.70	1	34.35	34.95	0	5,439	0.00%
2022/10/13	7	34.80	0	0.00	33.40	7	5,492	0.13%
2022/10/12	1	35.50	1	36.25	35.70	0	5,461	0.00%
2022/10/11	4	36.40	0	0.00	36.10	4	5,477	0.07%
2022/10/07	3	38.35	3	38.28	38.20	0	5,656	0.00%
2022/10/06	5	38.35	3	38.58	38.20	2	5,817	0.03%
2022/10/05	11	37.35	10	37.00	36.90	1	5,703	0.02%
2022/10/04	0	0.00	8	37.03	37.05	-8	5,697	-0.14%
2022/09/30	0	0.00	3	35.03	35.50	-3	5,806	-0.05%
2022/09/29	7	35.62	0	0.00	35.35	7	5,817	0.12%
2022/09/28	6	36.34	2	37.00	34.85	4	5,833	0.07%
2022/09/27	2	35.60	4	36.09	36.50	-2	5,809	-0.03%
2022/09/26	6	35.76	0	0.00	35.75	6	5,831	0.10%
2022/09/22	1	38.60	0	0.00	39.10	1	5,876	0.02%
2022/09/21	2	38.60	0	0.00	38.90	2	5,857	0.03%
2022/09/20	2	38.73	3	38.78	39.35	-1	5,801	-0.02%
2022/09/19	19	40.53	3	40.18	38.95	16	5,647	0.28%
2022/09/16	16	41.53	47	41.26	41.60	-31	5,366	-0.58%
2022/09/15	1	39.20	1	40.05	39.20	0	4,783	0.00%
2022/09/13	6	39.35	7	39.17	39.15	-1	4,738	-0.02%
2022/09/08	10	37.10	10	37.10	37.30	0	4,754	0.00%
2022/09/07	3	37.05	0	0.00	36.60	3	4,787	0.06%
2022/09/06	1	37.10	0	0.00	37.00	1	4,806	0.02%
2022/09/05	3	39.15	2	38.85	38.15	1	4,777	0.02%
2022/09/02	5	40.40	2	40.33	40.30	3	4,717	0.06%
2022/09/01	1	39.65	4	40.00	39.55	-3	4,520	-0.07%
2022/08/31	1	38.30	0	0.00	39.15	1	4,456	0.02%
2022/08/26	0	0.00	5	39.70	39.60	-5	4,835	-0.10%
2022/08/19	1	39.55	0	0.00	39.45	1	5,279	0.02%
2022/08/18	8	40.26	1	39.40	39.90	7	5,301	0.13%
2022/08/16	6	39.17	0	0.00	39.15	6	5,267	0.11%
2022/08/09	0	0.00	5	38.00	37.95	-5	5,102	-0.10%
2022/08/08	1	37.30	1	37.00	37.55	0	5,119	0.00%
2022/08/05	1	37.00	3	37.78	37.60	-2	5,162	-0.04%
2022/08/03	1	35.80	0.2	36.75	36.05	0.8	5,170	0.02%
2022/07/27	0	0.00	1	36.50	36.65	-1	5,139	-0.02%
2022/07/22	1	37.65	0	0.00	36.80	1	5,224	0.02%
2022/07/21	10	37.00	8	37.26	37.35	2	5,315	0.04%
2022/07/20	0	0.00	12	36.50	36.05	-12	5,269	-0.23%
2022/07/19	2	36.00	2	36.25	35.95	0	5,357	0.00%
2022/07/18	2	35.80	0	0.00	36.10	2	5,373	0.04%
2022/07/15	2	36.65	2	36.40	36.00	0	5,369	0.00%
2022/07/14	22	34.85	25	34.13	36.30	-3	5,204	-0.06%
2022/07/12	4	32.70	0	0.00	32.25	4	5,178	0.08%
2022/07/11	0	0.00	1	33.80	33.95	-1	5,214	-0.02%
2022/07/08	2	33.83	4	33.85	33.60	-2	5,283	-0.04%
2022/07/06	0	0.00	1	30.90	30.25	-1	5,275	-0.02%
2022/07/01	5	32.94	1	33.95	31.70	4	5,539	0.07%
2022/06/30	1	34.20	3	34.50	34.00	-2	5,642	-0.04%
2022/06/29	1	36.30	0.3	36.00	35.90	0.7	5,690	0.01%
2022/06/27	6	37.63	2	37.85	37.80	4	6,692	0.06%
2022/06/24	12	37.24	13	37.02	36.85	-1	6,996	-0.01%
2022/06/23	1	36.30	1	36.20	35.95	0	7,501	0.00%
2022/06/22	1	36.85	3	36.38	35.60	-2	8,370	-0.02%
2022/06/21	2	36.23	2	36.00	36.70	0	9,175	0.00%
2022/06/20	0	0.00	1	37.10	35.10	-1	9,495	-0.01%
2022/06/17	1	36.60	1	37.10	36.95	0	9,504	0.00%
2022/06/16	2	37.70	1.1	39.04	37.40	0.9	9,509	0.01%
2022/06/15	1	38.30	2	38.58	38.30	-1	9,536	-0.01%
2022/06/14	3	38.43	2	38.53	39.10	1	9,575	0.01%
2022/06/13	2.1	38.85	1	38.70	38.80	1.1	9,597	0.01%
2022/06/10	1	39.90	0	0.00	40.00	1	9,611	0.01%
2022/06/09	0	0.00	1	40.90	40.60	-1	9,630	-0.01%
2022/06/08	9	41.65	9	42.16	41.25	0	9,651	0.00%
2022/06/07	1	40.60	7	40.49	40.30	-6	9,377	-0.06%
2022/06/02	3	40.28	8	40.09	40.00	-5	9,466	-0.05%
2022/06/01	10	41.38	6	41.88	40.75	4	9,549	0.04%
2022/05/30	5	39.18	4	39.16	39.15	1	9,594	0.01%
2022/05/27	3	38.43	4	38.83	38.10	-1	9,640	-0.01%
2022/05/26	8	38.10	4	37.75	37.40	4	9,685	0.04%
2022/05/25	1	38.75	2	38.10	38.80	-1	9,758	-0.01%
2022/05/24	0	0.00	1	38.90	37.50	-1	9,920	-0.01%
2022/05/23	1	38.50	3	39.30	38.35	-2	10,009	-0.02%
2022/05/20	15	38.50	17	38.61	38.35	-2	10,206	-0.02%
2022/05/19	2	37.80	4	37.84	38.40	-2	10,389	-0.02%
2022/05/18	3	38.50	2	38.50	38.40	1	10,582	0.01%
2022/05/17	10	38.10	2	38.18	38.10	8	11,380	0.07%
2022/05/16	1	37.35	2	37.80	37.35	-1	11,789	-0.01%
2022/05/13	2	36.65	8	36.89	36.75	-6	11,807	-0.05%
2022/05/12	2	36.25	2	35.60	35.00	0	11,857	0.00%
2022/05/11	2	37.80	0	0.00	37.30	2	11,831	0.02%
2022/05/10	1	38.30	0	0.00	38.25	1	11,976	0.01%
2022/05/05	5	41.47	3	41.67	41.00	2	12,278	0.02%
2022/05/04	3	40.45	3	40.07	40.55	0	12,324	0.00%
2022/05/03	13	39.68	12	39.75	39.70	1	12,455	0.01%
2022/04/29	1	38.90	6	39.20	39.00	-5	12,634	-0.04%
2022/04/28	3	38.73	13	39.13	38.70	-10	12,814	-0.08%
2022/04/27	12	38.58	6	38.78	38.65	6	12,841	0.05%
2022/04/26	3	40.88	2	40.80	40.70	1	12,772	0.01%
2022/04/25	5	41.00	0	0.00	40.95	5	12,852	0.04%
2022/04/22	7	43.00	0	0.00	43.25	7	12,957	0.05%
2022/04/21	0	0.00	5	43.42	43.60	-5	13,093	-0.04%
2022/04/20	4	43.05	3.1	42.73	42.95	0.9	13,319	0.01%
2022/04/19	1	42.40	4	42.05	42.05	-3	13,467	-0.02%
2022/04/18	14	42.91	22	42.82	42.35	-8	13,793	-0.06%
2022/04/15	1	43.80	1	44.20	43.80	0	13,993	0.00%
2022/04/14	3	45.10	10	45.18	45.10	-7	14,415	-0.05%
2022/04/13	2	44.78	2	44.60	44.50	0	14,620	0.00%
2022/04/12	8	43.98	0	0.00	44.20	8	14,967	0.05%
2022/04/11	2.2	44.59	0	0.00	44.00	2.2	15,448	0.01%
2022/04/08	6	45.98	16.1	46.11	45.75	-10.1	15,823	-0.06%
2022/04/07	6	46.83	2	46.15	45.20	4	16,675	0.02%
2022/04/06	4.2	47.20	5	47.64	47.15	-0.8	16,890	0.00%
2022/04/01	4	46.29	3	46.40	46.10	1	17,214	0.01%
2022/03/31	1	48.25	5	48.23	46.80	-4	18,222	-0.02%
2022/03/30	127	48.82	138	49.07	48.25	-11	19,103	-0.06%	大買/大賣/
2022/03/29	4	47.23	4	47.41	46.95	0	21,757	0.00%
2022/03/28	29	48.04	37	48.08	47.60	-8	22,374	-0.04%
2022/03/25	199	47.59	194	48.00	47.65	5	22,255	0.02%	大買/大賣/
2022/03/24	38	47.13	24	47.44	45.90	14	21,832	0.06%
2022/03/23	11	44.31	47	45.18	45.75	-36	21,678	-0.17%
2022/03/22	0	0.00	4	43.10	43.00	-4	22,935	-0.02%
2022/03/18	1	43.45	11	43.43	43.30	-10	25,021	-0.04%
2022/03/17	1	42.50	2	42.53	42.55	-1	25,932	0.00%
2022/03/16	0	0.00	1	41.50	41.40	-1	26,305	0.00%
2022/03/11	1	42.05	0	0.00	42.10	1	27,074	0.00%
2022/03/09	2	42.45	2	42.40	42.65	0	27,036	0.00%
2022/03/08	2	41.88	0	0.00	41.75	2	27,012	0.01%
2022/03/07	2	43.65	2	43.40	43.00	0	26,897	0.00%
2022/03/04	9	46.41	10	46.13	45.50	-1	26,779	0.00%
2022/03/03	8	47.19	2	47.30	46.55	6	26,680	0.02%
2022/03/02	3	45.95	2	46.23	46.90	1	26,600	0.00%
2022/03/01	14	46.16	19	46.43	46.85	-5	26,662	-0.02%
2022/02/25	12	45.17	11	45.44	44.80	1	26,695	0.00%
2022/02/24	62	44.64	20	44.24	44.05	42	26,666	0.16%
2022/02/23	12	46.24	19	46.56	46.50	-7	26,540	-0.03%
2022/02/22	16	46.44	15	45.47	45.40	1	26,548	0.00%
2022/02/21	9	47.83	9	48.08	47.75	0	26,443	0.00%
2022/02/18	15	46.47	10	46.92	47.95	5	26,335	0.02%
2022/02/17	26	48.11	28	47.74	46.70	-2	26,355	-0.01%
2022/02/16	10	47.11	37	46.70	48.15	-27	25,774	-0.10%
2022/02/15	4	43.90	4	44.25	43.80	0	25,474	0.00%
2022/02/14	8	43.74	1	43.85	43.50	7	25,529	0.03%
2022/02/11	20	45.40	27	45.59	45.70	-7	25,612	-0.03%
2022/02/10	16	45.33	8	45.19	45.20	8	25,949	0.03%
2022/02/09	1	45.10	1	44.75	45.20	0	25,870	0.00%
2022/02/08	4	43.15	13	44.00	44.95	-9	25,855	-0.03%
2022/02/07	18	43.01	16	43.38	43.90	2	25,760	0.01%
2022/01/26	7	41.31	6	41.57	41.60	1	25,716	0.00%
2022/01/25	41	41.19	13	41.65	40.80	28	26,178	0.11%
2022/01/24	41	41.43	22	42.44	42.80	19	26,203	0.07%
2022/01/21	30	43.16	6	42.63	42.55	24	26,324	0.09%
2022/01/20	14	44.65	11	44.60	44.45	3	26,539	0.01%
2022/01/19	8	44.80	0	0.00	44.80	8	27,174	0.03%
2022/01/18	12	45.22	8	45.33	44.80	4	27,675	0.01%
2022/01/17	9	44.36	10	46.19	45.60	-1	27,640	0.00%
2022/01/14	7	44.64	2	44.70	44.15	5	27,650	0.02%
2022/01/13	13	45.37	10	45.87	45.65	3	27,830	0.01%
2022/01/12	6	46.63	8	46.56	46.00	-2	28,004	-0.01%
2022/01/11	29.3	46.94	14	46.49	46.50	15.3	27,968	0.05%
2022/01/10	13	48.16	17	49.05	48.70	-4	27,612	-0.01%
2022/01/07	13	48.25	6	47.92	47.75	7	27,341	0.03%
2022/01/06	15	50.11	2	49.93	49.60	13	26,889	0.05%
2022/01/05	33.3	51.60	37	50.66	50.40	-3.7	26,623	-0.01%
2022/01/04	25	50.89	25	51.68	52.10	0	26,245	0.00%
2022/01/03	25	49.99	25	50.58	50.70	0	25,790	0.00%
2021/12/30	19	51.37	16	51.76	50.30	3	25,335	0.01%
2021/12/29	21	50.64	20.1	50.30	50.60	0.9	24,493	0.00%
2021/12/28	26	50.43	11	50.10	50.00	15	24,195	0.06%
2021/12/27	37	50.67	45	51.33	51.70	-8	23,728	-0.03%
2021/12/24	142	50.34	139	50.07	49.40	3	22,652	0.01%	大買/大賣/
2021/12/23	89.5	49.73	74	49.91	49.90	15.5	21,538	0.07%
2021/12/22	10	44.94	28.2	46.45	47.35	-18.2	18,101	-0.10%
2021/12/21	13	43.75	20	43.44	43.05	-7	17,170	-0.04%
2021/12/20	10	45.34	10	45.01	45.15	0	16,748	0.00%
2021/12/17	15	46.23	11	45.71	45.40	4	16,239	0.02%
2021/12/16	67	46.07	87	46.41	46.25	-20	15,573	-0.13%
2021/12/15	31	43.07	58	43.43	43.80	-27	13,999	-0.19%
2021/12/14	26	40.65	8	40.73	40.80	18	12,584	0.14%
2021/12/13	15	41.45	68	41.80	42.25	-53	11,852	-0.45%
2021/12/10	21	39.44	12	40.63	38.45	9	10,891	0.08%
2021/12/09	6	38.30	7	38.83	38.30	-1	10,460	-0.01%
2021/12/08	21	39.02	10	38.73	38.20	11	10,373	0.11%
2021/12/07	23	38.82	30.9	38.78	39.10	-7.9	10,132	-0.08%
2021/12/06	17	36.75	15.1	37.10	37.20	1.9	9,605	0.02%
2021/12/03	5	36.00	5	36.10	36.20	0	9,602	0.00%
2021/12/02	6	36.31	7	35.84	35.65	-1	9,638	-0.01%
2021/12/01	6	35.94	7	36.53	36.45	-1	9,665	-0.01%
2021/11/30	5	35.95	5	35.90	36.25	0	9,693	0.00%
2021/11/29	6	35.07	6	35.67	35.45	0	9,748	0.00%
2021/11/26	10	36.53	5	36.05	35.75	5	9,817	0.05%
2021/11/25	9	37.63	4	37.75	37.10	5	9,738	0.05%
2021/11/24	8	36.84	14.5	37.69	38.05	-6.5	9,614	-0.07%
2021/11/23	0	0.00	6	37.29	36.85	-6	9,542	-0.06%
2021/11/22	8	37.63	8	37.98	37.70	0	9,567	0.00%
2021/11/19	1	37.50	2	38.00	37.35	-1	9,684	-0.01%
2021/11/18	8	37.55	16	37.66	37.55	-8	9,701	-0.08%
2021/11/17	10	37.29	6	37.40	37.15	4	9,687	0.04%
2021/11/16	45.5	38.72	47	37.86	37.30	-1.5	9,737	-0.02%
2021/11/15	5	37.75	10.2	38.35	38.40	-5.2	9,596	-0.05%
2021/11/12	1	37.00	4	38.00	37.20	-3	9,510	-0.03%
2021/11/11	4	37.24	6	37.66	36.55	-2	9,519	-0.02%
2021/11/10	1	37.30	0	0.00	37.30	1	9,529	0.01%
2021/11/09	2	37.73	12	37.55	37.70	-10	9,481	-0.11%
2021/11/08	0	0.00	15	35.09	35.50	-15	9,209	-0.16%
2021/11/05	0	0.00	3	34.60	34.40	-3	9,380	-0.03%
2021/11/04	2	35.43	0	0.00	35.25	2	9,424	0.02%
2021/11/03	3	35.30	0	0.00	35.20	3	9,455	0.03%
2021/11/02	17	37.38	19	38.17	35.45	-2	9,494	-0.02%
2021/11/01	8	37.18	8	36.91	36.80	0	9,020	0.00%
2021/10/29	11	37.14	18	37.05	36.80	-7	8,881	-0.08%
2021/10/28	18	36.87	9	36.74	36.30	9	8,571	0.11%
2021/10/27	27	36.75	3	36.78	36.30	24	8,202	0.29%
2021/10/26	15	36.24	36	37.04	37.25	-21	7,558	-0.28%
2021/10/25	0	0.00	3	34.28	33.90	-3	7,035	-0.04%
2021/10/22	2	35.35	1	34.75	34.80	1	7,167	0.01%
2021/10/21	11	35.51	8	34.94	35.30	3	7,157	0.04%
2021/10/20	34	35.36	34.3	35.18	35.30	-0.3	7,123	0.00%
2021/10/19	1	33.45	6.1	33.33	33.00	-5.1	6,882	-0.07%
2021/10/18	0	0.00	5.1	32.39	32.20	-5.1	6,882	-0.07%
2021/10/15	0	0.00	0.1	31.40	31.85	-0.1	7,015	0.00%
2021/10/14	0.1	30.00	0	0.00	30.85	0.1	7,241	0.00%
2021/10/13	5	31.30	0	0.00	29.90	5	7,365	0.07%
2021/10/08	6	32.31	9.1	32.59	31.30	-3.1	7,645	-0.04%
2021/10/07	5	30.95	6	31.57	31.65	-1	7,809	-0.01%
2021/10/05	3	30.37	3	30.40	30.60	0	9,372	0.00%
2021/10/04	1	30.45	4	29.68	29.00	-3	9,871	-0.03%
2021/10/01	0	0.00	2	30.25	30.45	-2	10,423	-0.02%
2021/09/28	4	32.66	3	32.97	32.35	1	12,399	0.01%
2021/09/27	0	0.00	0.1	33.50	33.25	-0.1	12,598	0.00%
2021/09/23	5	32.76	0	0.00	32.05	5	13,219	0.04%
2021/09/22	0	0.00	1	31.40	31.50	-1	13,700	-0.01%
2021/09/13	0	0.00	3	32.65	32.65	-3	16,735	-0.02%
2021/09/10	7	32.67	0	0.00	32.85	7	16,909	0.04%
2021/09/09	0	0.00	0.2	32.80	33.00	-0.2	17,150	0.00%
2021/09/08	0.1	32.25	3	32.60	32.05	-2.9	17,334	-0.02%
2021/09/07	0.1	32.85	0	0.00	33.45	0.1	17,836	0.00%
2021/09/02	7.1	35.54	0	0.00	34.45	7.1	18,386	0.04%
2021/09/01	1	36.50	2	36.08	35.80	-1	18,456	-0.01%
2021/08/31	0	0.00	1	36.20	35.95	-1	18,438	-0.01%
2021/08/30	3	35.80	6	36.17	35.90	-3	18,637	-0.02%
2021/08/27	7	35.89	1.3	36.15	35.65	5.7	18,817	0.03%
2021/08/26	0	0.00	2	36.30	36.85	-2	19,040	-0.01%
2021/08/25	7	36.26	11	35.78	36.10	-4	19,122	-0.02%
2021/08/24	6	34.33	0.8	35.36	34.25	5.2	19,301	0.03%
2021/08/23	12	34.57	11	34.36	34.90	1	19,627	0.01%
2021/08/20	3	33.78	3	33.65	34.05	0	19,925	0.00%
2021/08/19	4.8	33.40	0	0.00	32.50	4.8	20,009	0.02%
2021/08/18	6	32.34	9	32.43	34.45	-3	20,301	-0.01%
2021/08/17	11	33.30	5	33.32	31.80	6	20,427	0.03%
2021/08/16	6	34.23	0	0.00	34.10	6	20,432	0.03%
2021/08/13	18	37.02	3	37.55	35.80	15	20,452	0.07%
2021/08/12	2	38.25	6	38.20	38.25	-4	20,523	-0.02%
2021/08/11	9	38.27	45.2	38.54	38.95	-36.2	20,594	-0.18%
2021/08/10	20	38.08	15.2	38.22	37.65	4.8	20,667	0.02%
2021/08/09	11	37.71	20	38.02	37.05	-9	20,854	-0.04%
2021/08/06	17	37.54	12	37.99	37.60	5	21,081	0.02%
2021/08/05	11	36.89	0	0.00	36.60	11	21,273	0.05%
2021/08/04	12	37.69	1	37.60	37.45	11	21,764	0.05%
2021/08/03	14.4	37.74	0	0.00	37.65	14.4	22,054	0.07%
2021/08/02	13	37.69	7	37.61	38.00	6	22,273	0.03%
2021/07/30	11	38.11	2	38.48	37.90	9	22,477	0.04%
2021/07/29	6	38.08	0	0.00	38.40	6	22,689	0.03%
2021/07/28	15	38.15	23	37.45	38.10	-8	22,900	-0.03%
2021/07/27	23	40.68	12	40.28	39.65	11	23,195	0.05%
2021/07/26	17	41.75	41	41.61	41.60	-24	23,492	-0.10%
2021/07/23	29	39.99	19	40.16	40.05	10	24,314	0.04%
2021/07/22	7	39.12	31	38.90	38.90	-24	24,927	-0.10%
2021/07/21	27	38.29	15	38.57	37.75	12	25,844	0.05%
2021/07/20	48	37.80	48	37.40	37.75	0	25,772	0.00%
2021/07/19	24	39.90	6	40.02	39.80	18	25,664	0.07%
2021/07/16	1	40.85	1	41.30	40.50	0	25,559	0.00%
2021/07/15	1	41.25	7	40.98	40.90	-6	25,443	-0.02%
2021/07/14	19	41.23	10	40.78	40.45	9	25,327	0.04%
2021/07/13	27	43.41	33	43.24	41.35	-6	25,095	-0.02%
2021/07/12	42	41.92	40	43.35	43.15	2	24,316	0.01%
2021/07/09	7	41.92	7	42.79	41.20	0	23,498	0.00%
2021/07/08	11	41.62	24	42.35	42.40	-13	22,982	-0.06%
2021/07/07	102	41.60	65	40.78	40.80	37	22,452	0.16%	大買/
2021/07/06	3	42.03	23	42.86	43.00	-20	21,586	-0.09%
2021/07/05	10	39.12	14	38.74	39.10	-4	21,259	-0.02%
2021/07/02	1	37.80	7	37.79	37.60	-6	21,926	-0.03%
2021/07/01	8	36.94	2	36.60	36.90	6	21,974	0.03%
2021/06/30	10	38.44	5	38.84	38.15	5	21,976	0.02%
2021/06/29	17	38.21	7	40.03	37.25	10	21,852	0.05%
2021/06/28	84	40.20	56	39.80	39.75	28	21,547	0.13%
2021/06/25	7	38.64	40	38.96	39.80	-33	20,099	-0.16%
2021/06/24	12	35.99	8	36.19	36.20	4	19,674	0.02%
2021/06/23	10	35.51	9	34.61	35.80	1	19,435	0.01%
2021/06/22	1	34.10	0	0.00	33.40	1	19,356	0.01%
2021/06/21	4	34.40	1	34.10	34.05	3	19,369	0.02%
2021/06/18	16	36.46	12	35.86	35.85	4	19,561	0.02%
2021/06/17	7	35.89	1	36.05	36.30	6	21,100	0.03%
2021/06/16	29	36.65	2	35.38	35.25	27	22,480	0.12%
2021/06/15	2	36.38	14	35.35	36.55	-12	23,594	-0.05%
2021/06/11	2	33.75	2	33.90	33.25	0	24,009	0.00%
2021/06/10	7	33.29	5	33.30	33.20	2	24,903	0.01%
2021/06/09	9	34.44	5	33.20	33.25	4	25,010	0.02%
2021/06/08	3	34.82	4	34.61	34.75	-1	24,966	0.00%
2021/06/07	2	34.83	3	35.30	34.30	-1	24,939	0.00%
2021/06/04	23	36.56	25	36.41	36.10	-2	24,757	-0.01%
2021/06/03	19	36.69	15	36.55	36.20	4	24,630	0.02%
2021/06/02	14	36.33	10	35.70	35.40	4	24,417	0.02%
2021/06/01	11	36.77	10	36.20	36.70	1	24,292	0.00%
2021/05/31	45	36.45	33	36.69	36.40	12	24,079	0.05%
2021/05/28	5	32.95	16	32.58	33.80	-11	24,205	-0.05%
2021/05/27	10	31.00	9	31.08	30.75	1	24,751	0.00%
2021/05/26	12	30.29	5	30.14	30.40	7	24,713	0.03%
2021/05/25	3	30.90	10	29.72	31.15	-7	24,380	-0.03%
2021/05/24	8	28.26	13	28.30	28.35	-5	24,247	-0.02%
2021/05/21	4	27.76	13	27.85	27.90	-9	24,179	-0.04%
2021/05/20	4	28.04	9	27.78	26.65	-5	24,303	-0.02%
2021/05/19	17	28.35	3	27.45	27.65	14	24,174	0.06%
2021/05/18	23	27.50	14	27.52	28.15	9	24,050	0.04%
2021/05/17	12	25.81	9	26.54	25.60	3	23,768	0.01%
2021/05/14	18	29.23	16	27.92	28.40	2	23,502	0.01%
2021/05/13	21	30.78	13	30.07	29.85	8	23,224	0.03%
2021/05/12	20	31.78	24	31.52	30.40	-4	22,926	-0.02%
2021/05/11	1	32.40	3	32.95	32.10	-2	22,378	-0.01%
2021/05/10	8	35.64	18	35.53	35.30	-10	22,094	-0.05%
2021/05/07	8	35.04	0	0.00	36.95	8	21,966	0.04%
2021/05/06	18	35.34	5	34.55	34.30	13	21,867	0.06%
2021/05/05	13	36.74	7	36.76	34.45	6	21,673	0.03%
2021/05/04	11	38.66	41	37.13	36.10	-30	21,592	-0.14%
2021/05/03	15	39.21	24	39.67	38.70	-9	21,235	-0.04%
2021/04/29	11.4	45.08	16	45.60	42.95	-4.6	20,791	-0.02%
2021/04/28	17	42.55	32.1	42.87	45.10	-15.1	19,829	-0.08%
2021/04/27	52	42.56	24	42.74	41.00	28	19,229	0.15%
2021/04/26	3	39.90	0.1	39.90	39.90	2.9	18,422	0.02%
2021/04/23	3	35.47	5	36.30	36.30	-2	18,508	-0.01%
2021/04/22	16	35.40	1	34.55	33.00	15	18,616	0.08%
2021/04/21	0	0.00	12	33.55	34.40	-12	18,814	-0.06%
2021/04/20	0	0.00	13	34.15	34.15	-13	18,976	-0.07%
2021/04/19	3	37.40	2	36.45	34.50	1	19,413	0.01%
2021/04/15	5	36.05	0	0.00	35.70	5	20,268	0.02%
2021/04/14	19	35.79	0	0.00	35.10	19	20,395	0.09%
2021/04/12	9	35.33	24	35.06	38.00	-15	20,566	-0.07%
2021/04/09	4	37.80	8	39.54	37.80	-4	20,758	-0.02%
2021/04/08	24.2	41.75	38	42.04	41.95	-13.8	20,895	-0.07%
2021/04/07	2	38.38	0	0.00	38.90	2	19,783	0.01%
2021/04/06	1	35.40	9	35.18	35.40	-8	19,602	-0.04%
2021/04/01	14	31.82	13	32.03	32.20	1	19,483	0.01%
2021/03/31	1	28.90	4	29.35	29.30	-3	19,341	-0.02%
2021/03/30	11	28.68	39	28.38	29.30	-28	19,307	-0.14%
2021/03/29	18	27.00	11	26.89	26.95	7	19,141	0.04%
2021/03/26	29	26.26	0	0.00	26.20	29	19,240	0.15%
2021/03/25	7	26.71	3.5	26.76	25.75	3.5	19,364	0.02%
2021/03/24	6	25.30	6	25.26	25.30	0	20,185	0.00%
2021/03/23	3	24.80	6	24.43	24.45	-3	20,830	-0.01%
2021/03/22	62	26.79	38	26.87	26.00	24	20,580	0.12%
2021/03/19	54	24.94	73	25.05	25.55	-19	19,048	-0.10%
2021/03/18	49	22.32	87	22.82	23.25	-38	17,938	-0.21%
2021/03/17	22	20.31	31	20.68	21.15	-9	16,444	-0.05%
2021/03/16	28	19.77	26	19.59	19.25	2	15,750	0.01%
2021/03/15	11	18.55	9	18.44	18.50	2	14,969	0.01%
2021/03/12	5	17.82	0	0.00	17.90	5	15,063	0.03%
2021/03/11	0	0.00	10	17.60	17.70	-10	15,623	-0.06%
2021/03/10	2	17.00	0	0.00	17.00	2	15,916	0.01%
2021/03/09	1	17.00	0	0.00	17.10	1	16,439	0.01%
2021/03/08	2	16.78	0	0.00	16.80	2	17,152	0.01%
2021/03/05	23	17.47	10	17.30	17.30	13	17,645	0.07%
2021/03/04	5	17.54	15	17.49	17.35	-10	17,670	-0.06%
2021/03/03	9	18.08	4	17.90	17.80	5	17,605	0.03%
2021/03/02	7	19.23	31	19.44	19.45	-24	17,445	-0.14%
2021/02/26	4	17.84	6	17.92	17.85	-2	16,612	-0.01%
2021/02/25	10	17.70	10	17.60	17.55	0	16,460	0.00%
2021/02/24	1	17.85	10	17.70	17.50	-9	16,430	-0.05%
2021/02/23	12	17.63	43	17.60	17.50	-31	16,298	-0.19%
2021/02/22	10	17.91	12	17.98	17.70	-2	16,355	-0.01%
2021/02/19	11	17.00	10	17.20	17.25	1	16,104	0.01%
2021/02/18	0	0.00	6	17.15	16.85	-6	16,065	-0.04%
2021/02/17	10	16.00	14	16.44	16.60	-4	15,983	-0.03%
2021/02/05	8	16.02	0	0.00	15.80	8	15,950	0.05%
2021/02/02	16	16.31	10	16.15	16.15	6	16,054	0.04%
2021/02/01	11	16.52	20	16.33	16.20	-9	16,069	-0.06%
2021/01/29	14	17.13	20	16.60	16.50	-6	16,124	-0.04%
2021/01/28	15	16.74	23	16.93	17.05	-8	16,239	-0.05%
2021/01/27	2	16.63	4	16.45	16.65	-2	16,178	-0.01%
2021/01/26	15	16.60	17	16.56	16.25	-2	16,403	-0.01%
2021/01/25	5	15.68	1	16.00	15.95	4	16,194	0.02%
2021/01/22	0	0.00	2	16.00	15.95	-2	16,058	-0.01%
2021/01/21	6	15.89	12	16.05	15.90	-6	16,017	-0.04%
2021/01/20	16	17.13	8	16.87	16.40	8	15,875	0.05%
2021/01/19	16	17.53	10	17.80	17.55	6	15,684	0.04%
2021/01/18	10	17.70	0	0.00	17.20	10	15,497	0.06%
2021/01/15	21	17.77	15	17.59	17.80	6	15,367	0.04%
2021/01/14	18	18.05	16	17.98	18.25	2	15,141	0.01%
2021/01/13	11	17.56	0	0.00	17.45	11	14,972	0.07%
2021/01/12	38	17.85	15	17.84	17.10	23	14,844	0.15%
2021/01/11	24	18.03	46	17.75	18.25	-22	14,511	-0.15%
2021/01/08	28	16.88	28	16.68	16.75	0	14,277	0.00%
2021/01/07	18	16.40	12	16.76	16.70	6	14,733	0.04%
2021/01/06	30	16.56	22	16.07	16.00	8	14,688	0.05%
2021/01/05	17	16.73	10	16.55	16.55	7	14,508	0.05%
2021/01/04	17	17.01	26	17.13	16.95	-9	14,338	-0.06%
2020/12/31	15	16.65	6	16.69	16.30	9	13,928	0.06%
2020/12/30	12	16.24	10	16.15	16.15	2	13,640	0.01%
2020/12/29	17	16.30	22	16.20	16.15	-5	13,589	-0.04%
2020/12/28	10	16.10	10	16.10	16.15	0	13,565	0.00%
2020/12/25	22	16.55	21	16.27	16.50	1	13,417	0.01%
2020/12/24	15	16.12	11	16.49	16.30	4	13,307	0.03%
2020/12/23	10	15.75	10	15.90	15.85	0	13,152	0.00%
2020/12/22	3	16.15	1	16.50	15.70	2	13,100	0.02%
2020/12/21	30	16.73	4	16.74	16.55	26	12,998	0.20%
2020/12/18	35	17.12	1	17.45	16.70	34	13,098	0.26%
2020/12/17	33	16.42	123	16.09	17.35	-90	12,820	-0.70%	大賣/
2020/12/16	80	16.10	1	16.20	15.80	79	12,522	0.63%
2020/12/15	0	0.00	35	16.26	15.80	-35	12,475	-0.28%
2020/12/14	200	16.09	201	16.26	16.20	-1	12,329	-0.01%	大買/大賣/
2020/12/11	9	15.25	0	0.00	15.30	9	11,888	0.08%
2020/12/10	35	15.79	17	15.60	15.45	18	11,707	0.15%
2020/12/09	20	15.60	32	15.46	15.35	-12	11,550	-0.10%
2020/12/08	46	15.83	40	15.73	15.80	6	11,360	0.05%
2020/12/07	10	14.70	23	15.58	16.00	-13	11,045	-0.12%
2020/12/04	12	15.12	30	15.31	15.50	-18	10,384	-0.17%
2020/12/03	21	15.38	12	15.42	15.15	9	10,014	0.09%
2020/12/02	30	14.65	12	14.60	14.60	18	9,500	0.19%
2020/12/01	3	13.75	121	13.71	14.20	-118	8,759	-1.35%	大賣/鉅額交易
2020/11/30	80	12.95	0	0.00	12.95	80	8,208	0.97%
2020/11/27	18	12.43	16	12.55	12.60	2	8,177	0.02%
2020/11/26	4	12.36	6	12.76	12.35	-2	8,290	-0.02%
2020/11/25	45	12.31	40	12.16	12.00	5	7,863	0.06%
2020/11/24	0	0.00	1	12.05	11.90	-1	7,777	-0.01%
2020/11/19	0	0.00	9	12.02	11.95	-9	7,714	-0.12%
2020/11/18	0	0.00	1	11.65	11.50	-1	7,661	-0.01%
2020/11/17	4	11.50	7	11.69	11.70	-3	7,784	-0.04%
2020/11/13	4	11.40	6	11.50	11.40	-2	7,779	-0.03%
2020/11/12	12	11.56	8	11.20	11.40	4	7,793	0.05%
2020/11/11	0	0.00	2	11.95	12.00	-2	7,663	-0.03%
2020/11/10	15	11.95	15	11.75	11.60	0	7,638	0.00%
2020/11/09	5	12.00	0	0.00	11.95	5	7,582	0.07%
2020/11/06	23	12.40	0	0.00	12.15	23	7,633	0.30%
2020/11/05	0	0.00	19	12.67	12.40	-19	7,524	-0.25%
2020/11/03	12	12.15	28	12.43	12.05	-16	7,167	-0.22%
2020/10/30	5	12.00	0	0.00	11.70	5	6,847	0.07%
2020/10/29	3	11.20	3	11.48	11.90	0	6,819	0.00%
2020/10/28	15	11.80	0	0.00	11.55	15	6,764	0.22%
2020/10/27	3	11.90	0	0.00	11.85	3	6,709	0.04%
2020/10/23	1	11.90	1	12.15	12.00	0	6,583	0.00%
2020/10/22	2	11.85	2	11.95	11.95	0	6,535	0.00%
2020/10/21	3	12.25	1	12.00	12.05	2	6,496	0.03%
2020/10/20	8	11.94	3	12.20	12.20	5	6,428	0.08%
2020/10/19	0	0.00	5	11.96	12.25	-5	6,340	-0.08%
2020/10/16	11	11.85	1	12.05	11.50	10	6,182	0.16%
2020/10/15	26	12.39	19	12.27	12.40	7	5,884	0.12%
2020/10/14	0	0.00	7	10.96	11.30	-7	5,207	-0.13%
2020/10/08	2	10.35	4	10.45	10.45	-2	5,104	-0.04%
2020/10/05	0	0.00	10	10.35	10.40	-10	5,580	-0.18%
2020/09/29	1	9.99	3	10.02	10.05	-2	5,539	-0.04%
2020/09/28	0	0.00	32	10.10	10.20	-32	5,547	-0.58%
2020/09/25	24	9.91	10	10.18	9.73	14	5,558	0.25%
2020/09/24	24	9.95	0	0.00	9.90	24	5,572	0.43%
2020/09/23	23	10.81	0	0.00	10.50	23	5,481	0.42%
2020/09/22	27	11.95	0	0.00	11.50	27	5,275	0.51%
2020/09/21	11	11.69	0	0.00	12.00	11	4,595	0.24%
2020/09/17	1	10.45	0	0.00	10.50	1	3,951	0.03%
2020/09/16	5	10.20	0	0.00	10.40	5	3,812	0.13%
2020/09/01	3	10.53	5	10.39	10.35	-2	3,458	-0.06%
2020/08/28	0	0.00	1	9.62	9.61	-1	3,232	-0.03%
2020/08/21	6	9.79	6	9.73	9.86	0	3,349	0.00%
2020/08/19	20	9.64	0	0.00	9.58	20	3,148	0.64%
2020/08/12	28	9.58	28	9.48	9.47	0	2,993	0.00%
2020/08/11	1	9.18	2	9.29	9.11	-1	2,878	-0.03%
2020/07/15	10	9.50	0	0.00	9.29	10	2,486	0.40%
2020/07/14	12	9.66	0	0.00	9.51	12	2,461	0.49%
2020/07/08	0	0.00	5	9.26	9.28	-5	1,897	-0.26%
2020/07/07	0	0.00	1	9.44	9.26	-1	1,865	-0.05%
2020/07/06	1	9.23	0	0.00	9.23	1	1,816	0.06%
2020/07/03	0	0.00	10	9.26	9.44	-10	1,763	-0.57%
2020/07/01	11	9.14	0	0.00	9.10	11	1,598	0.69%
2020/06/22	0	0.00	2	8.20	8.03	-2	1,329	-0.15%
2020/06/16	0	0.00	1	7.88	7.94	-1	1,327	-0.08%
2020/06/15	1	7.73	0	0.00	7.69	1	1,361	0.07%
2020/06/08	1	7.70	8	8.37	8.54	-7	1,319	-0.53%
2020/06/03	1	7.79	0	0.00	7.76	1	1,200	0.08%
2020/06/02	5	7.57	1	7.76	7.75	4	1,177	0.34%
2020/05/29	1	7.52	0	0.00	7.50	1	1,105	0.09%
2020/05/28	0	0.00	12	7.86	7.86	-12	1,033	-1.16%
2020/05/12	2	7.00	0	0.00	6.97	2	800	0.25%
2020/05/11	5	7.15	0	0.00	7.19	5	782	0.64%
2020/05/08	0	0.00	1	7.20	7.17	-1	772	-0.13%
2020/04/30	16	7.28	5	7.31	7.35	11	746	1.47%
2020/04/29	0	0.00	1	7.05	7.20	-1	743	-0.13%
2020/04/28	3	6.90	0	0.00	6.90	3	736	0.41%
2020/04/24	5	6.56	0	0.00	6.57	5	736	0.68%
2020/04/20	5	6.80	0	0.00	6.89	5	788	0.63%
2020/04/07	0	0.00	2	6.20	6.16	-2	829	-0.24%
2020/04/06	0	5.98	0	0.00	5.98	0	833	0.00%
2020/03/23	0	0.00	1	5.13	5.12	-1	1,004	-0.10%
2020/03/20	1	5.31	0	0.00	5.36	1	1,033	0.10%
2020/03/18	2	5.63	0	0.00	5.59	2	983	0.20%
2020/03/04	0	0.00	1	8.23	8.22	-1	1,106	-0.09%
2020/02/26	1	8.36	8	8.43	8.40	-7	1,286	-0.54%
2020/01/15	8	9.86	11	9.77	9.84	-3	1,273	-0.24%
2020/01/14	0	0.00	1	9.52	9.43	-1	1,218	-0.08%
2020/01/13	2	9.40	0	0.00	9.40	2	1,205	0.17%
2020/01/08	2	9.63	2	9.84	9.62	0	1,176	0.00%
2020/01/07	1	9.60	0	0.00	9.57	1	1,156	0.09%
2020/01/03	1	10.05	1	10.15	9.90	0	1,139	0.00%
2019/12/31	1	10.20	0	0.00	10.20	1	1,104	0.09%
2019/12/23	5	10.20	0	0.00	10.10	5	994	0.50%
2019/12/11	0	0.00	7	10.05	9.98	-7	885	-0.79%
2019/12/05	17	10.19	0	0.00	9.98	17	820	2.07%
2019/11/29	0	0.00	2	9.50	9.51	-2	671	-0.30%
2019/11/27	0	0.00	2	9.67	9.65	-2	559	-0.36%
2019/11/26	0	0.00	5	9.15	9.46	-5	516	-0.97%
2019/11/18	0	0.00	4	9.10	9.08	-4	470	-0.85%
2019/10/29	2	8.82	0	0.00	8.76	2	526	0.38%
2019/10/25	5	8.90	0	0.00	8.88	5	533	0.94%
2019/10/23	0	0.00	6	9.05	8.96	-6	542	-1.11%
2019/10/17	0	0.00	4	8.81	8.84	-4	527	-0.76%
2019/10/03	0	0.00	1	8.59	8.58	-1	532	-0.19%
2019/10/02	3	8.54	0	0.00	8.56	3	534	0.56%
2019/09/20	0	0.00	5	9.22	9.14	-5	525	-0.95%
2019/09/17	2	8.93	0	0.00	8.97	2	495	0.40%
2019/09/03	5	8.97	0	0.00	8.91	5	504	0.99%
2019/08/29	0	0.00	2	8.85	8.84	-2	508	-0.39%
2019/08/22	0	0.00	2	8.83	8.90	-2	516	-0.39%
2019/08/20	0	0.00	5	9.05	8.87	-5	514	-0.97%
2019/08/12	2	8.21	0	0.00	8.21	2	474	0.42%
2019/08/05	5	8.48	0	0.00	8.40	5	501	1.00%
2019/07/15	5	9.15	0	0.00	9.12	5	551	0.91%
2019/07/11	5	9.20	0	0.00	9.24	5	587	0.85%
2019/06/19	0	0.00	5	9.10	9.06	-5	765	-0.65%
2019/06/12	0	0.00	4	9.08	9.07	-4	1,086	-0.37%
2019/06/03	0	0.00	4	9.03	9.00	-4	1,439	-0.28%
2019/05/21	0	0.00	0.3	9.10	9.01	-0.3	1,801	-0.02%
2019/04/18	5	11.00	10	10.75	10.55	-5	1,948	-0.26%
2019/04/17	1	10.90	2	10.88	10.90	-1	1,936	-0.05%
2019/04/16	0	0.00	1	11.10	11.05	-1	1,916	-0.05%
2019/04/12	2	10.60	0	0.00	10.55	2	1,875	0.11%
2019/04/10	2	10.75	0	0.00	10.70	2	1,860	0.11%
2019/04/02	9	10.35	0	0.00	10.35	9	1,837	0.49%
2019/03/21	1	10.90	0	0.00	10.90	1	2,021	0.05%
2019/03/15	2	11.75	1	11.65	11.05	1	2,071	0.05%
2019/03/12	2	11.93	1	12.40	11.80	1	1,863	0.05%
2019/03/11	0	0.00	1	11.90	11.85	-1	1,734	-0.06%
2019/03/05	1	11.25	0	0.00	11.30	1	1,589	0.06%
2019/01/03	0	0.00	1	10.20	10.25	-1	1,255	-0.08%
2018/12/26	0	0.00	1	10.30	10.20	-1	1,274	-0.08%
2018/12/25	1	10.45	0	0.00	10.25	1	1,275	0.08%
2018/12/22	1	10.70	0	0.00	10.75	1	1,263	0.08%
2018/12/21	20	10.06	0	0.00	10.15	20	1,233	1.62%
2018/12/20	0	0.00	20	10.10	10.15	-20	1,220	-1.64%
2018/12/18	33	10.75	33	10.79	10.45	0	1,195	0.00%
2018/12/11	0.4	10.55	0	0.00	10.60	0.4	988	0.04%
2018/11/22	0	0.00	10	9.82	9.58	-10	836	-1.20%
2018/10/12	0	0.00	1	8.48	8.51	-1	1,034	-0.10%
2018/10/05	5	9.98	1	9.98	9.89	4	965	0.41%
2018/10/04	5	10.30	0	0.00	10.20	5	941	0.53%
2018/09/28	0	0.00	5	10.40	10.45	-5	949	-0.53%
2018/09/21	1	10.25	0	0.00	10.25	1	976	0.10%
2018/09/19	4	10.40	0	0.00	10.40	4	979	0.41%
2018/09/14	0	0.00	5	10.60	10.60	-5	1,057	-0.47%
2018/09/05	5	10.70	0	0.00	10.70	5	1,182	0.42%
2018/08/31	0	0.00	3	11.20	11.30	-3	1,316	-0.23%
2018/08/23	0	0.00	5	11.70	11.70	-5	1,561	-0.32%
2018/08/20	0	0.00	1	11.30	11.30	-1	1,537	-0.07%
2018/08/16	0	0.00	1	11.10	11.20	-1	1,503	-0.07%
2018/08/15	0	0.00	1	10.55	11.05	-1	1,490	-0.07%
2018/08/13	4	10.91	2	11.20	10.50	2	1,501	0.13%
2018/08/10	1	11.15	2	11.40	11.10	-1	1,486	-0.07%
2018/08/09	3	11.17	10	11.13	11.30	-7	1,473	-0.48%
2018/07/19	2	10.73	0	0.00	10.65	2	1,565	0.13%
2018/07/16	0	0.00	1	10.60	10.55	-1	1,586	-0.06%
2018/06/29	5	11.20	0	0.00	11.15	5	1,752	0.29%
2018/06/26	5	11.30	0	0.00	11.20	5	1,747	0.29%
2018/06/25	1	11.50	6	11.49	11.50	-5	1,741	-0.29%
2018/06/22	9	11.03	4	11.05	11.00	5	1,694	0.30%
2018/06/20	0	0.00	1	11.00	11.00	-1	1,721	-0.06%
2018/06/19	5	11.40	5	11.60	11.20	0	1,721	0.00%
2018/06/08	1	11.35	2	11.45	11.45	-1	1,541	-0.06%
2018/06/07	4	11.58	8	11.64	11.75	-4	1,481	-0.27%
2018/06/05	2	10.55	0	0.00	10.45	2	1,300	0.15%
2018/06/04	0	0.00	5	10.75	10.55	-5	1,357	-0.37%
2018/06/01	0	0.00	1	10.30	10.60	-1	1,363	-0.07%
2018/05/24	5	10.00	0	0.00	10.00	5	1,362	0.37%
2018/05/18	10	10.15	10	10.05	10.05	0	1,400	0.00%
2018/05/16	0	0.00	3	9.66	9.60	-3	1,411	-0.21%
2018/05/14	0	0.00	5	10.50	10.10	-5	1,446	-0.35%
2018/05/11	8	10.96	8	10.80	10.75	0	1,416	0.00%
2018/05/10	2	10.95	2	10.95	10.90	0	1,416	0.00%
2018/05/04	5	10.80	5	10.75	10.70	0	1,455	0.00%
2018/04/26	3	10.70	0	0.00	10.60	3	1,500	0.20%
2018/04/24	1	10.70	10	10.75	10.70	-9	1,547	-0.58%
2018/04/19	3	11.45	0	0.00	11.40	3	1,561	0.19%
2018/04/18	7	11.47	7	11.40	11.40	0	1,607	0.00%
2018/04/17	2	11.35	0	0.00	11.30	2	1,626	0.12%
2018/04/16	1	11.60	0	0.00	11.60	1	1,633	0.06%
2018/04/11	10	12.25	4	12.39	12.20	6	1,777	0.34%
2018/04/09	5	12.00	6	12.11	12.00	-1	1,872	-0.05%
2018/04/03	2	11.68	1	11.80	11.80	1	1,905	0.05%
2018/03/31	2	11.75	0	0.00	11.60	2	1,950	0.10%
2018/03/30	2	11.80	0	0.00	11.70	2	1,977	0.10%
2018/03/28	1	11.75	0	0.00	11.70	1	2,117	0.05%
2018/03/21	4	12.13	0	0.00	12.00	4	2,885	0.14%
2018/03/20	1	12.30	1	12.20	12.20	0	2,933	0.00%
2018/03/14	1	12.80	49	12.80	12.80	-48	3,301	-1.45%
2018/03/13	0	0.00	31	12.80	12.75	-31	3,328	-0.93%
2018/03/12	5	12.80	0	0.00	12.70	5	3,344	0.15%
2018/03/08	5	12.90	6	13.23	13.10	-1	3,355	-0.03%
2018/02/26	2	13.15	7	13.16	13.25	-5	3,706	-0.13%
2018/02/08	5	12.05	5	12.10	12.05	0	3,688	0.00%
2018/02/06	2	11.70	0	0.00	11.85	2	3,663	0.05%
2018/02/01	1	13.20	0	0.00	13.15	1	3,670	0.03%
2018/01/29	0	0.00	1	13.10	13.05	-1	3,769	-0.03%
2018/01/22	0	0.00	8	13.30	13.25	-8	3,927	-0.20%
2018/01/16	0	0.00	3	13.60	13.60	-3	3,926	-0.08%
2018/01/12	4	13.70	0	0.00	13.65	4	3,959	0.10%
2018/01/11	5	13.60	0	0.00	13.60	5	3,957	0.13%
2018/01/04	0	0.00	1	14.45	14.60	-1	4,111	-0.02%