群益證 (6005)-富邦-新竹券商分點個股進出

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

群益證

(6005)

可現股當沖

股價
23.55
漲跌
▼0.30
漲幅
-1.26%
成交量
17,841張
產業
上市金融類股
356人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

群益證 (6005)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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	24.3	23.83	8	23.99	23.55	16.3	17,165	0.09%
2024/05/30	20.6	24.02	8	24.08	23.85	12.6	17,015	0.07%
2024/05/29	16.7	24.56	9	24.69	24.45	7.7	16,892	0.05%
2024/05/28	10.5	24.96	5	24.94	24.90	5.5	16,838	0.03%
2024/05/27	8.2	25.09	2.5	25.06	25.05	5.7	16,913	0.03%
2024/05/24	2	25.25	10.1	25.10	25.20	-8.1	16,900	-0.05%
2024/05/23	5.1	25.03	4	24.98	24.95	1.1	16,844	0.01%
2024/05/22	3.2	25.40	0.1	25.60	25.40	3.2	16,755	0.02%
2024/05/21	13.5	25.27	25	25.17	25.40	-11.5	16,657	-0.07%
2024/05/20	17.6	25.91	8	26.24	25.75	9.6	16,514	0.06%
2024/05/17	19.5	26.35	27.1	26.25	26.45	-7.6	16,307	-0.05%
2024/05/16	18	26.40	76	26.43	26.40	-58	16,162	-0.36%
2024/05/15	11	25.49	14.5	25.63	25.60	-3.5	15,853	-0.02%
2024/05/14	3.1	24.53	15.4	24.92	24.95	-12.3	15,703	-0.08%
2024/05/13	5.3	24.52	12	24.62	24.60	-6.7	15,576	-0.04%
2024/05/10	16.1	24.67	13.2	24.75	24.80	2.9	15,450	0.02%
2024/05/09	65.3	23.93	6	24.45	23.75	59.3	15,082	0.39%
2024/05/08	53	24.49	1,871	24.16	24.15	-1,818	14,783	-12.30%	大賣/鉅額交易
2024/05/07	43.2	25.92	39.3	26.00	25.75	3.9	14,178	0.03%
2024/05/06	17.1	26.85	12.6	26.77	26.95	4.5	13,812	0.03%
2024/05/03	6	26.27	20	26.43	26.20	-14	13,611	-0.10%
2024/05/02	11	25.73	19.7	25.40	25.80	-8.7	13,337	-0.07%
2024/04/30	2	24.95	3	24.90	24.90	-1	13,052	-0.01%
2024/04/29	42.1	24.84	19.1	24.86	24.95	23	12,951	0.18%
2024/04/26	20	23.95	19.2	23.83	23.90	0.9	12,610	0.01%
2024/04/25	21.6	24.14	15	24.19	23.85	6.6	12,448	0.05%
2024/04/24	47.6	24.22	4	24.29	24.50	43.6	12,287	0.35%
2024/04/23	20.8	24.46	6.2	24.58	24.30	14.6	11,977	0.12%
2024/04/22	30	24.20	43.2	24.30	24.70	-13.2	11,562	-0.11%
2024/04/19	38	22.82	48.3	22.93	23.50	-10.3	10,678	-0.10%
2024/04/18	20	22.09	60.2	21.86	23.20	-40.2	9,965	-0.40%
2024/04/17	61	21.20	3	21.20	21.20	58	9,257	0.63%
2024/04/16	124.1	21.13	14	21.00	21.05	110.1	9,106	1.21%	大買/鉅額交易
2024/04/15	7	21.64	27	21.67	21.60	-20	8,867	-0.23%
2024/04/12	222	21.60	11.2	21.67	21.75	210.8	8,757	2.41%	大買/鉅額交易
2024/04/11	26	21.57	6	21.58	21.55	20	8,604	0.23%
2024/04/10	16.2	21.33	3.1	21.30	21.35	13.1	8,450	0.16%
2024/04/09	53.2	21.29	13.2	21.38	21.40	40	8,264	0.48%
2024/04/08	41	20.67	49.1	20.87	21.45	-8.1	7,941	-0.10%
2024/04/03	7.1	19.54	4	19.58	19.75	3.1	7,514	0.04%
2024/04/02	5.1	19.71	5	19.76	19.70	0.1	7,444	0.00%
2024/04/01	5	19.68	25.1	19.48	19.70	-20.1	7,328	-0.27%
2024/03/29	10.2	18.97	15	19.10	19.15	-4.9	7,007	-0.07%
2024/03/28	4	19.16	21	19.15	18.95	-17	6,912	-0.25%
2024/03/27	7	18.91	34	19.09	19.05	-27	6,710	-0.40%
2024/03/26	2.2	18.89	3	18.95	18.90	-0.8	6,617	-0.01%
2024/03/25	6.2	18.99	30	19.05	19.00	-23.9	6,522	-0.37%
2024/03/22	13	19.03	203	19.05	19.10	-190	6,484	-2.93%	大賣/鉅額交易
2024/03/21	1	19.05	14	18.94	19.15	-13	6,322	-0.21%
2024/03/20	6	18.64	22	18.61	18.50	-16	5,987	-0.27%
2024/03/19	5.8	18.85	1	18.90	18.85	4.8	5,893	0.08%
2024/03/18	13	18.48	102.7	18.75	18.70	-89.7	5,813	-1.54%	大賣/
2024/03/15	107	18.70	29.1	18.69	18.60	77.9	5,680	1.37%	大買/
2024/03/14	367.5	18.87	116.3	19.14	18.80	251.2	5,393	4.66%	大買/大賣/鉅額交易
2024/03/13	20	18.41	93	18.40	18.45	-73	4,828	-1.51%
2024/03/12	0.2	18.23	13	18.34	18.35	-12.9	4,662	-0.28%
2024/03/11	10	18.35	2	18.25	18.10	8	4,528	0.18%
2024/03/08	48.7	18.12	6	17.83	17.80	42.7	4,369	0.98%
2024/03/07	10.1	18.00	5.2	17.90	18.00	4.9	4,093	0.12%
2024/03/06	25	17.65	2.1	17.75	17.75	22.9	3,869	0.59%
2024/03/05	4	17.60	5.4	17.52	17.60	-1.4	3,824	-0.04%
2024/03/04	2.1	17.30	10	17.30	17.30	-7.9	3,724	-0.21%
2024/03/01	0	0.00	9.9	17.08	17.05	-9.9	3,648	-0.27%
2024/02/29	0	0.00	2.3	16.66	16.75	-2.3	3,557	-0.06%
2024/02/27	6	16.50	5	16.40	16.50	1	3,410	0.03%
2024/02/26	2	16.40	0	0.00	16.40	2	3,361	0.06%
2024/02/23	10	16.48	0	0.00	16.45	10	3,362	0.30%
2024/02/22	7	16.40	0	0.00	16.45	7	3,387	0.21%
2024/02/20	1	16.60	35	16.50	16.45	-34	3,397	-1.00%
2024/02/19	0	0.00	44.2	16.50	16.55	-44.2	3,366	-1.31%
2024/02/16	5	16.20	42.2	16.34	16.40	-37.2	3,371	-1.10%
2024/02/15	1	16.10	17	16.00	16.15	-16	3,298	-0.49%
2024/02/05	1.1	15.96	0	0.00	16.05	1.1	3,246	0.03%
2024/02/02	0.3	16.10	0	0.00	16.15	0.3	3,230	0.01%
2024/02/01	0	0.00	100	16.15	16.15	-100	3,232	-3.09%
2024/01/30	3	16.15	0.3	16.10	16.10	2.7	3,229	0.08%
2024/01/29	0	0.00	2	16.20	16.20	-2	3,237	-0.06%
2024/01/26	0	0.00	5	16.10	16.15	-5	3,232	-0.15%
2024/01/24	0.5	16.05	20	16.00	16.05	-19.5	3,192	-0.61%
2024/01/23	0.5	15.90	0	0.00	15.95	0.5	3,194	0.02%
2024/01/22	0.3	15.80	0	15.80	15.80	0.3	3,192	0.01%
2024/01/19	100	15.75	0	0.00	15.70	100	3,181	3.14%
2024/01/18	6.3	15.53	4	15.60	15.60	2.3	3,165	0.07%
2024/01/17	12.7	15.61	6	15.65	15.50	6.7	3,145	0.21%
2024/01/16	2.4	15.87	0	0.00	15.85	2.4	3,090	0.08%
2024/01/15	20.2	16.10	5	16.10	16.10	15.2	3,009	0.51%
2024/01/12	0.4	16.15	0	0.00	16.10	0.4	3,033	0.01%
2024/01/11	12	16.20	1	16.20	16.20	11	3,023	0.36%
2024/01/09	1.3	16.21	0	0.00	16.15	1.3	3,150	0.04%
2024/01/08	10	16.50	13	16.31	16.30	-3	3,132	-0.10%
2024/01/05	0.5	16.15	0	0.00	16.15	0.5	3,068	0.02%
2024/01/03	12	16.08	0	16.30	16.05	12	3,178	0.38%
2024/01/02	4.3	16.30	0	0.00	16.30	4.3	3,129	0.14%
2023/12/29	10	16.35	25	16.30	16.35	-15	3,083	-0.49%
2023/12/28	5	16.11	0.3	16.15	16.15	4.7	3,054	0.15%
2023/12/27	1.1	16.05	10	16.08	16.10	-8.9	3,016	-0.29%
2023/12/26	0.3	16.00	0	0.00	16.00	0.3	3,002	0.01%
2023/12/25	0.1	15.90	0	0.00	15.85	0.1	3,010	0.00%
2023/12/22	10	15.85	0	0.00	15.85	10	3,017	0.33%
2023/12/21	1	16.00	0	0.00	15.95	1	2,981	0.03%
2023/12/20	1	15.95	5	16.00	16.10	-4	2,957	-0.14%
2023/12/19	0.1	16.00	5	15.95	16.00	-4.9	2,935	-0.17%
2023/12/15	7	16.19	21	16.23	16.20	-14	2,911	-0.48%
2023/12/14	2	16.15	10	16.10	16.15	-8	2,793	-0.29%
2023/12/13	0	0.00	2	15.90	15.90	-2	2,699	-0.07%
2023/12/12	0	0.00	2	15.90	15.90	-2	2,721	-0.07%
2023/12/11	5	16.00	3	15.92	15.95	2	2,748	0.07%
2023/12/08	15	15.85	28.1	15.80	15.90	-13.1	2,697	-0.49%
2023/12/07	1	15.50	0	0.00	15.50	1	2,546	0.04%
2023/12/06	0	0.00	2	15.55	15.55	-2	2,541	-0.08%
2023/12/05	2	15.45	46	15.45	15.45	-44	2,539	-1.73%
2023/12/04	0	0.00	30	15.40	15.55	-30	2,526	-1.19%
2023/12/01	1	15.40	0	0.00	15.45	1	2,463	0.04%
2023/11/29	50	15.45	1	15.45	15.45	49	2,383	2.06%
2023/11/28	2	15.40	100	15.30	15.40	-98	2,366	-4.14%
2023/11/24	0.7	15.35	0	0.00	15.35	0.7	2,330	0.03%
2023/11/21	0	0.00	3	15.25	15.45	-3	2,307	-0.13%
2023/11/20	0	0.00	6	15.20	15.20	-6	2,262	-0.27%
2023/11/17	0.1	15.10	30.2	15.10	15.20	-30.1	2,263	-1.33%
2023/11/16	0	0.00	30	15.00	15.05	-30	2,246	-1.34%
2023/11/15	0	0.00	5	14.86	15.05	-5	2,254	-0.22%
2023/11/14	0	0.00	5	14.70	14.75	-5	2,205	-0.23%
2023/11/07	0.3	14.85	0	0.00	14.80	0.3	2,490	0.01%
2023/11/06	0	0.00	2	14.85	14.80	-2	2,567	-0.08%
2023/11/03	0	0.00	2	14.65	14.65	-2	2,578	-0.08%
2023/10/31	2	14.30	0	0.00	14.25	2	2,780	0.07%
2023/10/26	0	0.00	1	14.40	14.35	-1	3,111	-0.03%
2023/10/23	2	14.40	0	0.00	14.35	2	3,499	0.06%
2023/10/20	0	14.45	0.3	14.55	14.50	-0.3	3,688	-0.01%
2023/10/19	0	0.00	0.2	14.65	14.65	-0.2	3,776	-0.01%
2023/10/18	40	14.45	0	0.00	14.80	40	3,847	1.04%
2023/10/16	1	14.45	0	0.00	14.45	1	3,838	0.03%
2023/10/12	1	14.60	5	14.55	14.60	-4	4,104	-0.10%
2023/10/11	0	0.00	0.1	14.55	14.60	-0.1	4,171	0.00%
2023/10/05	2.2	14.35	0	0.00	14.40	2.2	4,233	0.05%
2023/10/04	189.4	14.33	0	0.00	14.20	189.4	4,340	4.36%	大買/鉅額交易
2023/10/03	4.3	14.61	0	0.00	14.55	4.3	4,354	0.10%
2023/09/27	1	14.60	0	0.00	14.60	1	4,525	0.02%
2023/09/26	0.7	14.70	0	0.00	14.60	0.7	4,540	0.01%
2023/09/25	2	14.78	0	0.00	14.75	2	4,573	0.04%
2023/09/22	10.5	14.75	0	0.00	14.65	10.5	4,622	0.23%
2023/09/21	1	14.85	1	14.75	14.75	0	4,630	0.00%
2023/09/20	1	15.05	0	0.00	15.00	1	4,599	0.02%
2023/09/19	0	0.00	7	15.11	15.10	-7	4,641	-0.15%
2023/09/18	0.2	15.10	2	15.10	15.05	-1.8	4,679	-0.04%
2023/09/14	0	0.00	2	15.15	15.20	-2	4,690	-0.04%
2023/09/13	30	14.90	15	14.80	14.80	15	4,656	0.32%
2023/09/12	201	14.85	5	14.85	14.85	196	4,760	4.12%	大買/鉅額交易
2023/09/11	25	14.84	0	0.00	14.75	25	4,835	0.52%
2023/09/08	200	14.75	4	14.85	14.80	196	4,908	3.99%	大買/鉅額交易
2023/09/07	2	14.75	0	0.00	14.70	2	4,990	0.04%
2023/09/06	2.1	14.80	2	14.80	14.80	0.1	5,072	0.00%
2023/09/05	50	14.90	5	14.88	14.90	45	5,173	0.87%
2023/09/01	0	0.00	5	14.80	14.85	-5	5,651	-0.09%
2023/08/31	0.1	14.90	0	0.00	14.80	0.1	5,726	0.00%
2023/08/30	2.1	14.95	0.1	14.90	14.95	2	5,839	0.03%
2023/08/29	5	14.80	0	0.00	14.80	5	5,932	0.08%
2023/08/28	1	14.80	0	0.00	14.75	1	5,959	0.02%
2023/08/25	0	0.00	0.4	14.90	14.85	-0.4	5,984	-0.01%
2023/08/24	0	0.00	100	14.85	14.90	-100	6,024	-1.66%
2023/08/23	100	14.90	8.6	14.89	14.90	91.4	6,052	1.51%
2023/08/22	6	14.78	5	14.85	14.70	1	6,065	0.02%
2023/08/21	2	14.80	15	14.84	14.80	-13	6,062	-0.21%
2023/08/18	7	14.60	1	14.60	14.65	6	6,048	0.10%
2023/08/17	11.1	14.47	3.5	14.69	14.65	7.6	6,052	0.13%
2023/08/16	44	14.69	3.6	14.75	14.65	40.4	6,031	0.67%
2023/08/15	5	14.90	0	0.00	14.90	5	6,100	0.08%
2023/08/14	68.2	15.11	11	14.80	14.80	57.2	6,201	0.92%
2023/08/11	29.1	15.34	49.5	15.18	15.15	-20.4	6,164	-0.33%
2023/08/10	7	15.18	1	15.05	15.00	6	6,142	0.10%
2023/08/09	6	15.30	1	15.25	15.30	5	6,466	0.08%
2023/08/08	0.1	15.46	0	0.00	15.40	0.1	6,582	0.00%
2023/08/07	5.1	15.35	1.2	15.41	15.45	3.9	6,579	0.06%
2023/08/04	12	15.51	0	0.00	15.60	12	6,579	0.18%
2023/08/02	7.2	15.55	20.3	15.35	15.35	-13.1	6,546	-0.20%
2023/08/01	20.1	15.92	0	0.00	15.90	20.1	6,439	0.31%
2023/07/31	5	15.95	4	16.09	15.95	1	6,439	0.02%
2023/07/28	0.1	15.85	13	15.96	15.95	-12.9	6,416	-0.20%
2023/07/27	0.1	15.95	5	16.00	15.95	-4.9	6,368	-0.08%
2023/07/26	10	16.10	23	15.99	15.85	-13	6,256	-0.21%
2023/07/25	10	15.40	44	15.59	15.55	-34	6,067	-0.56%
2023/07/24	0	0.00	27.5	15.19	15.10	-27.5	5,905	-0.46%
2023/07/21	0.2	15.05	1	15.10	15.00	-0.8	5,819	-0.01%
2023/07/20	3	15.18	1	15.15	15.15	2	5,808	0.03%
2023/07/19	13	14.96	1	15.05	14.95	12	5,807	0.21%
2023/07/18	5	14.95	4	14.98	14.85	1	5,810	0.02%
2023/07/17	4.2	15.04	29	15.03	15.05	-24.8	5,835	-0.43%
2023/07/14	0.1	14.60	16	14.55	14.65	-15.9	5,861	-0.27%
2023/07/13	1	14.35	0	0.00	14.25	1	5,874	0.02%
2023/07/11	2	14.60	2	14.60	14.60	0	6,310	0.00%
2023/07/10	9.3	14.51	1	14.40	14.30	8.3	6,216	0.13%
2023/07/07	9	14.18	3	14.47	14.40	6	6,164	0.10%
2023/07/06	4	14.40	0	0.00	14.20	4	6,174	0.06%
2023/07/05	0	0.00	1.1	14.49	14.45	-1.1	6,114	-0.02%
2023/07/03	0.4	14.44	0	0.00	14.50	0.4	6,080	0.01%
2023/06/29	0	0.00	0.6	14.20	14.25	-0.6	6,031	-0.01%
2023/06/27	23	14.19	0	0.00	14.15	23	5,985	0.38%
2023/06/26	2	14.35	0	0.00	14.40	2	5,939	0.03%
2023/06/21	3	14.55	2	14.45	14.55	1	5,909	0.02%
2023/06/20	0	0.00	0.1	14.60	14.55	-0.1	5,895	0.00%
2023/06/19	100	14.60	0	0.00	14.50	100	5,906	1.69%
2023/06/16	500.1	14.66	10	14.60	14.60	490.1	5,887	8.33%	大買/鉅額交易
2023/06/15	2.1	14.55	0	0.00	14.55	2.1	5,862	0.04%
2023/06/14	2	14.80	0	0.00	14.65	2	5,828	0.03%
2023/06/13	2	14.75	0.2	14.67	14.80	1.8	5,787	0.03%
2023/06/12	0.2	14.58	4.5	14.45	14.45	-4.2	5,707	-0.07%
2023/06/09	12	14.80	45	14.82	14.65	-33	5,633	-0.59%
2023/06/08	1	15.30	59	14.91	14.95	-58	5,535	-1.05%
2023/06/07	1	14.35	12	14.37	14.50	-11	5,193	-0.21%
2023/06/06	1	14.30	24	14.43	14.25	-23	5,100	-0.45%
2023/06/05	2.1	14.13	5	14.23	14.30	-2.9	5,040	-0.06%
2023/06/02	2	14.05	5	14.03	14.05	-3	4,950	-0.06%
2023/06/01	0	0.00	7	13.91	13.95	-7	4,861	-0.14%
2023/05/30	7	13.86	3	13.93	13.95	4	4,827	0.08%
2023/05/29	42.1	13.85	2	13.88	13.85	40.1	4,847	0.83%
2023/05/26	1	13.70	0	0.00	13.70	1	4,834	0.02%
2023/05/25	100	13.65	0	0.00	13.65	100	4,836	2.07%
2023/05/24	102	13.70	0	0.00	13.70	102	4,863	2.10%	大買/鉅額交易
2023/05/23	1	13.75	0	0.00	13.75	1	4,862	0.02%
2023/05/22	0.1	13.50	0	0.00	13.55	0.1	4,851	0.00%
2023/05/19	200.1	13.45	0	0.00	13.50	200.1	4,841	4.13%	大買/鉅額交易
2023/05/18	0	0.00	4	13.43	13.45	-4	4,776	-0.08%
2023/05/17	0.3	13.19	4	13.25	13.25	-3.7	4,655	-0.08%
2023/05/16	2.2	13.24	0	0.00	13.25	2.2	4,571	0.05%
2023/05/15	19.2	13.15	0	0.00	13.10	19.2	4,554	0.42%
2023/05/12	18.5	13.43	1	13.25	13.30	17.5	4,215	0.42%
2023/05/11	5	13.65	1	13.65	13.70	4	4,114	0.10%
2023/05/10	10.2	13.75	0.2	13.80	13.85	10	4,121	0.24%
2023/05/09	5	13.85	1.2	13.86	13.85	3.8	4,082	0.09%
2023/05/08	0.5	13.95	0	0.00	14.05	0.5	4,056	0.01%
2023/05/05	24.1	13.87	3.4	13.87	13.85	20.7	4,040	0.51%
2023/05/04	0	0.00	0.1	14.00	14.10	-0.1	4,009	0.00%
2023/05/03	0	0.00	3.3	13.78	13.95	-3.3	3,936	-0.08%
2023/05/02	0	0.00	100	13.70	13.70	-100	3,919	-2.55%
2023/04/28	0.5	13.57	0	0.00	13.70	0.5	3,942	0.01%
2023/04/27	0.3	13.50	6.2	13.60	13.50	-5.9	3,900	-0.15%
2023/04/26	0	0.00	2	13.53	13.60	-2	3,866	-0.05%
2023/04/25	20	13.45	18.1	13.52	13.50	1.9	3,825	0.05%
2023/04/24	22	13.51	1	13.55	13.60	21	3,751	0.56%
2023/04/21	0.3	13.47	0.5	13.40	13.45	-0.2	3,672	-0.01%
2023/04/20	3.2	13.61	13	13.57	13.70	-9.8	3,588	-0.27%
2023/04/19	97	13.70	5	13.86	13.85	92	3,503	2.63%
2023/04/18	5.2	13.45	0	0.00	13.40	5.2	3,290	0.16%
2023/04/17	20.9	13.30	1	13.35	13.35	19.9	3,165	0.63%
2023/04/14	0	12.70	11.4	13.18	13.70	-11.4	2,893	-0.39%
2023/04/13	0.5	12.49	2	12.50	12.50	-1.5	2,575	-0.06%
2023/04/12	0.3	12.45	7	12.50	12.50	-6.7	2,565	-0.26%
2023/04/11	1	12.35	18	12.37	12.45	-17	2,578	-0.66%
2023/04/10	0	0.00	26.7	12.12	12.20	-26.7	2,489	-1.07%
2023/04/07	0	0.00	4	12.09	12.05	-4	2,463	-0.16%
2023/03/31	0.1	11.95	1	12.10	12.00	-0.9	2,457	-0.04%
2023/03/30	1	11.95	0	0.00	11.95	1	2,438	0.04%
2023/03/28	1	12.00	0	0.00	12.00	1	2,459	0.04%
2023/03/27	2.4	11.98	0	0.00	12.05	2.4	2,480	0.10%
2023/03/24	1.6	12.10	0	0.00	12.10	1.6	2,521	0.06%
2023/03/22	2	12.10	0	0.00	12.15	2	2,516	0.08%
2023/03/21	0.1	12.05	11	12.05	12.05	-10.9	2,502	-0.43%
2023/03/20	0	0.00	50	12.10	12.00	-50	2,494	-2.00%
2023/03/17	1	11.65	3	11.85	11.85	-2	2,424	-0.08%
2023/03/16	1.1	11.51	0	0.00	11.55	1.1	2,407	0.05%
2023/03/15	29.2	11.79	0.5	11.80	11.70	28.7	2,390	1.20%
2023/03/14	13.1	11.88	0	0.00	11.75	13.1	2,385	0.55%
2023/03/13	3	11.85	0	0.00	12.00	3	2,368	0.13%
2023/03/10	10.6	11.97	0	0.00	11.90	10.6	2,384	0.44%
2023/03/09	5	12.29	1	12.30	12.20	4	2,402	0.17%
2023/03/08	6	12.28	30	12.35	12.30	-24	2,451	-0.98%
2023/03/07	2.1	12.22	5	12.21	12.35	-3	2,459	-0.12%
2023/03/06	1	12.10	1.1	12.00	12.10	-0.1	2,436	0.00%
2023/03/03	11.1	11.90	2	11.85	11.85	9.1	2,433	0.37%
2023/03/02	6	11.88	0	0.00	11.85	6	2,432	0.25%
2023/03/01	2	11.90	2	11.90	11.90	0	2,409	0.00%
2023/02/24	3	12.05	0	0.00	12.15	3	2,349	0.13%
2023/02/22	0	0.00	7	12.00	11.95	-7	2,310	-0.30%
2023/02/20	0.1	11.85	1	11.75	11.85	-1	2,282	-0.04%
2023/02/17	2	11.70	1	11.75	11.75	1	2,284	0.04%
2023/02/16	13	11.80	0	0.00	11.75	13	2,286	0.57%
2023/02/14	0.4	11.95	0	0.00	11.95	0.4	2,304	0.02%
2023/02/13	1	11.90	0	0.00	11.90	1	2,345	0.04%
2023/02/10	0	0.00	0.2	12.00	11.90	-0.2	2,327	-0.01%
2023/02/08	0	0.00	3.3	12.13	12.35	-3.3	2,216	-0.15%
2023/02/07	0	0.00	1	11.95	11.95	-1	2,146	-0.05%
2023/02/06	0.1	11.90	0	11.85	11.85	0.1	2,125	0.00%
2023/02/03	0	11.85	56.4	11.94	11.95	-56.4	2,120	-2.66%
2023/02/02	0	0.00	1	11.75	11.75	-1	2,055	-0.05%
2023/02/01	0	0.00	0	11.65	11.50	0	2,090	0.00%
2023/01/30	0	0.00	1	11.60	11.50	-1	2,063	-0.05%
2023/01/17	1.1	11.26	0	0.00	11.25	1.1	2,051	0.05%
2023/01/10	0.8	11.25	0	0.00	11.30	0.8	2,197	0.04%
2023/01/09	0	0.00	1	11.10	11.30	-1	2,227	-0.04%
2022/12/29	0.1	10.80	0	0.00	10.70	0.1	2,271	0.00%
2022/12/28	0.1	11.05	0	0.00	11.00	0.1	2,225	0.01%
2022/12/23	0	0.00	8	11.10	11.10	-8	2,226	-0.36%
2022/12/22	1.1	11.15	0	0.00	11.10	1.1	2,244	0.05%
2022/12/21	1	11.10	0	0.00	11.05	1	2,273	0.04%
2022/12/20	2	11.10	0	0.00	11.15	2	2,299	0.09%
2022/12/19	0.1	11.30	0	0.00	11.20	0.1	2,311	0.00%
2022/12/15	1	11.35	1.9	11.40	11.35	-0.9	2,246	-0.04%
2022/12/12	3.1	11.40	0	0.00	11.50	3.1	2,223	0.14%
2022/12/08	0	0.00	2	11.40	11.40	-2	2,270	-0.09%
2022/12/07	0	0.00	4	11.50	11.55	-4	2,250	-0.18%
2022/12/06	5	11.60	0	0.00	11.55	5	2,240	0.22%
2022/12/05	0	0.00	2	11.70	11.70	-2	2,228	-0.09%
2022/12/02	1.1	11.71	2	11.75	11.65	-0.9	2,217	-0.04%
2022/12/01	1	11.85	0	0.00	11.75	1	2,188	0.05%
2022/11/30	0	0.00	7	11.74	11.75	-7	2,132	-0.33%
2022/11/29	2	11.45	7	11.41	11.45	-5	2,070	-0.24%
2022/11/25	0	0.00	2	11.35	11.35	-2	2,043	-0.10%
2022/11/24	0	0.00	0.1	11.30	11.25	-0.1	2,040	-0.01%
2022/11/21	1	11.05	0	0.00	11.10	1	2,092	0.05%
2022/11/18	2	11.00	0	0.00	10.95	2	2,092	0.10%
2022/11/17	1	11.05	0	0.00	11.05	1	2,078	0.05%
2022/11/16	0.1	11.10	9.5	11.15	11.15	-9.4	2,082	-0.45%
2022/11/15	0.1	11.05	3	11.25	11.25	-2.9	2,061	-0.14%
2022/11/14	0	0.00	1	11.10	11.10	-1	2,030	-0.05%
2022/11/11	0	0.00	2	11.00	11.00	-2	2,017	-0.10%
2022/11/10	1.1	10.56	0	0.00	10.70	1.1	1,970	0.06%
2022/11/09	0	0.00	4	10.65	10.75	-4	1,968	-0.20%
2022/11/08	0	10.50	0.3	10.50	10.45	-0.3	1,943	-0.01%
2022/10/28	22	10.02	4.4	10.20	10.00	17.6	2,047	0.86%
2022/10/27	0	0.00	4	10.08	10.10	-4	2,000	-0.20%
2022/10/26	0	0.00	13	10.00	10.00	-13	2,012	-0.65%
2022/10/25	3	9.86	0	0.00	9.85	3	1,993	0.15%
2022/10/24	3	10.00	0	0.00	9.97	3	1,975	0.15%
2022/10/20	7.8	9.84	1	10.00	10.00	6.8	1,975	0.34%
2022/10/18	6	10.08	1	10.10	10.10	5	1,871	0.27%
2022/10/17	2	10.00	0	0.00	10.05	2	1,874	0.11%
2022/10/14	3	10.15	0	0.00	10.15	3	1,853	0.16%
2022/10/13	0	0.00	1	10.05	10.05	-1	1,868	-0.05%
2022/10/12	3	10.10	0	0.00	10.25	3	1,862	0.16%
2022/10/07	7.1	10.46	0	0.00	10.40	7.1	1,924	0.37%
2022/10/05	0	0.00	0.5	10.70	10.65	-0.5	2,173	-0.02%
2022/10/04	2.1	10.50	0	0.00	10.50	2.1	2,318	0.09%
2022/10/03	1	10.50	1	10.45	10.45	0	2,396	0.00%
2022/09/30	0	0.00	1	10.55	10.55	-1	2,452	-0.04%
2022/09/28	1	10.30	0	0.00	10.10	1	2,469	0.04%
2022/09/27	1.1	10.50	0	0.00	10.50	1.1	2,460	0.04%
2022/09/26	0	0.00	1	10.70	10.75	-1	2,447	-0.04%
2022/09/22	0	11.10	0	0.00	11.00	0	2,506	0.00%
2022/09/19	1	11.15	0	0.00	11.20	1	2,546	0.04%
2022/09/16	8	11.08	5.5	11.22	11.05	2.5	2,559	0.10%
2022/09/14	12	11.50	0	0.00	11.50	12	2,539	0.47%
2022/09/13	3	11.80	2	11.85	11.85	1.1	2,583	0.04%
2022/09/07	0	0.00	5	11.30	11.30	-5	2,749	-0.18%
2022/09/06	0	0.00	1.1	11.56	11.45	-1.1	2,766	-0.04%
2022/09/05	0	0.00	1	11.60	11.55	-1	2,787	-0.04%
2022/09/01	2.1	11.76	0	0.00	11.85	2.1	2,839	0.08%
2022/08/31	1	11.95	0	0.00	11.95	1	2,821	0.04%
2022/08/29	1	11.90	0	0.00	11.90	1	2,799	0.04%
2022/08/25	0	0.00	5	12.20	12.10	-5	2,783	-0.18%
2022/08/24	5	12.05	0	0.00	12.05	5	2,796	0.18%
2022/08/23	10	12.00	0	0.00	12.00	10	2,813	0.36%
2022/08/19	0	0.00	3	12.23	12.30	-3	2,876	-0.10%
2022/08/17	0	0.00	2	12.23	12.20	-2	2,906	-0.07%
2022/08/16	1	12.15	4	12.20	12.25	-3	2,914	-0.10%
2022/08/15	1	12.15	0	0.00	12.20	1	2,907	0.03%
2022/08/12	1	12.20	16	12.20	12.20	-15	2,893	-0.52%
2022/08/11	2	11.85	2	11.93	11.90	0	2,889	0.00%
2022/08/10	0	0.00	5	11.60	11.60	-5	2,893	-0.17%
2022/08/09	0	0.00	0.2	11.60	11.60	-0.2	2,902	-0.01%
2022/08/08	0	0.00	3	11.50	11.50	-3	2,974	-0.10%
2022/08/05	0.2	11.35	0	0.00	11.50	0.2	3,024	0.01%
2022/08/04	14	11.05	0	0.00	11.15	14	3,164	0.44%
2022/08/03	1	11.15	0	0.00	11.15	1	3,230	0.03%
2022/08/02	3	11.25	0	0.00	11.25	3	3,263	0.09%
2022/07/25	0.1	11.45	1	11.35	11.40	-0.9	3,363	-0.03%
2022/07/22	0	0.00	10	11.27	11.35	-10	3,400	-0.29%
2022/07/20	3	11.10	9	11.15	11.05	-6	3,513	-0.17%
2022/07/19	0	0.00	10	10.95	11.00	-10	3,590	-0.28%
2022/07/18	32.2	10.90	0	0.00	10.85	32.2	3,611	0.89%
2022/07/15	12.8	10.81	0	0.00	10.75	12.8	3,589	0.36%
2022/07/14	1	11.00	53	11.06	11.15	-52	3,542	-1.47%
2022/07/13	35	12.61	30.6	12.66	12.65	4.4	3,433	0.13%
2022/07/12	2	12.60	1	12.50	12.50	1	3,354	0.03%
2022/07/11	9	13.28	5	13.30	13.20	4	3,228	0.12%
2022/07/08	8	13.63	3	13.58	13.60	5	3,170	0.16%
2022/07/07	1	13.65	5	13.45	13.65	-4	3,146	-0.13%
2022/07/06	4.1	13.67	0	0.00	13.60	4.1	3,146	0.13%
2022/07/04	11	13.55	0	0.00	13.60	11	3,543	0.31%
2022/07/01	0	0.00	12	13.70	13.55	-12	3,574	-0.34%
2022/06/30	11	14.05	4	14.05	14.00	7	3,545	0.20%
2022/06/29	2	14.15	0	0.00	14.20	2	3,523	0.06%
2022/06/28	0.2	14.40	0	0.00	14.30	0.2	3,507	0.01%
2022/06/24	1	14.20	0	0.00	14.30	1	3,536	0.03%
2022/06/22	0	0.00	4	14.05	14.10	-4	3,549	-0.11%
2022/06/20	5	13.95	50	14.01	13.90	-45	3,501	-1.29%
2022/06/17	2	14.05	1	14.05	14.05	1	3,441	0.03%
2022/06/16	11	14.35	1	14.25	14.25	10	3,399	0.29%
2022/06/15	0	0.00	1.1	14.49	14.40	-1.1	3,439	-0.03%
2022/06/13	21.1	14.31	17	14.30	14.30	4.1	3,482	0.12%
2022/06/10	1	14.65	0	0.00	14.65	1	3,465	0.03%
2022/06/08	22.6	14.85	10	14.85	14.85	12.6	3,455	0.36%
2022/06/07	0	0.00	14	14.75	14.70	-14	3,483	-0.40%
2022/06/06	15	14.80	0	0.00	14.85	15	3,511	0.43%
2022/06/01	2	14.83	0	0.00	14.80	2	3,667	0.05%
2022/05/31	3	14.77	15	14.80	14.85	-12	3,668	-0.33%
2022/05/30	5	14.80	1.1	14.80	14.85	3.9	3,660	0.11%
2022/05/27	0	0.00	0.4	14.35	14.40	-0.4	3,644	-0.01%
2022/05/26	2.1	14.20	0	0.00	14.15	2.1	3,641	0.06%
2022/05/24	1	14.15	1	14.00	14.00	0	3,773	0.00%
2022/05/23	3	14.15	9	14.15	14.10	-6	3,752	-0.16%
2022/05/19	11	14.05	0	0.00	14.05	11	3,809	0.29%
2022/05/18	21	14.40	1	14.20	14.40	20	3,797	0.53%
2022/05/17	6.1	14.14	0.6	14.20	14.15	5.5	3,788	0.15%
2022/05/16	22	14.19	35	14.11	14.10	-13	3,786	-0.34%
2022/05/13	2	14.15	0	14.25	14.25	2	3,752	0.05%
2022/05/12	32	14.25	2	14.35	14.00	30	3,756	0.80%
2022/05/11	16	14.82	0	0.00	14.85	16	3,613	0.44%
2022/05/10	22	15.10	0	0.00	15.15	22	3,549	0.62%
2022/05/09	19	15.27	0	0.00	15.15	19	3,531	0.54%
2022/05/06	1	15.65	1.4	15.73	15.75	-0.4	3,470	-0.01%
2022/05/05	4	15.91	0	0.00	15.90	4	3,496	0.11%
2022/05/04	1	15.90	0	0.00	15.85	1	3,518	0.03%
2022/04/29	10	15.70	0	0.00	15.70	10	3,607	0.28%
2022/04/28	23	15.62	0	0.00	15.55	23	3,654	0.63%
2022/04/27	12	15.66	0	0.00	15.55	12	3,652	0.33%
2022/04/26	1	15.80	1	15.95	15.90	0	3,649	0.00%
2022/04/25	24	15.80	1	15.85	15.80	23	3,616	0.64%
2022/04/22	43	16.15	0	0.00	16.20	43	3,596	1.20%
2022/04/21	10	16.25	10	16.25	16.30	0	3,637	0.00%
2022/04/20	0	16.20	0	0.00	16.15	0	3,754	0.00%
2022/04/19	6.1	16.15	0	0.00	16.20	6.1	3,782	0.16%
2022/04/18	40.2	16.06	0	0.00	16.00	40.2	3,853	1.04%
2022/04/15	3	16.15	85	16.20	16.20	-82	3,856	-2.13%
2022/04/14	1	16.20	30	16.25	16.25	-29	3,887	-0.75%
2022/04/13	11	16.20	20	16.20	16.25	-9	3,907	-0.23%
2022/04/12	31.3	16.25	5	16.20	16.20	26.3	3,909	0.67%
2022/04/11	28.3	16.36	7	16.21	16.30	21.3	3,900	0.55%
2022/04/08	17	16.65	6	16.65	16.70	11	3,776	0.29%
2022/04/07	11	16.20	0	0.00	16.15	11	3,597	0.31%
2022/04/01	3.5	16.39	10	16.40	16.45	-6.5	3,607	-0.18%
2022/03/31	0	0.00	1	16.50	16.45	-1	3,645	-0.03%
2022/03/30	6.9	16.45	10.1	16.45	16.45	-3.2	3,631	-0.09%
2022/03/29	0.6	16.40	0	0.00	16.45	0.6	3,606	0.02%
2022/03/28	1	16.35	11	16.30	16.35	-10	3,606	-0.28%
2022/03/25	0	16.35	0.1	16.40	16.35	-0.1	3,618	0.00%
2022/03/24	0	16.35	1	16.25	16.35	-1	3,607	-0.03%
2022/03/23	1	16.30	26	16.32	16.20	-25	3,622	-0.69%
2022/03/22	1.1	16.35	0	0.00	16.25	1.1	3,609	0.03%
2022/03/21	2	16.35	0	0.00	16.40	2	3,604	0.06%
2022/03/18	1	16.20	16	16.15	16.25	-15	3,629	-0.41%
2022/03/17	13	16.14	5	16.20	16.15	8	3,591	0.22%
2022/03/16	1	15.70	0	15.80	15.80	1	3,568	0.03%
2022/03/15	1	15.75	0	0.00	15.75	1	3,562	0.03%
2022/03/11	0	0.00	4	15.70	15.65	-4	3,635	-0.11%
2022/03/10	0	0.00	1	15.75	15.75	-1	3,641	-0.03%
2022/03/09	3	15.23	0	0.00	15.40	3	3,615	0.08%
2022/03/08	1.1	15.06	34	15.10	15.05	-32.9	3,614	-0.91%
2022/03/07	4	15.50	80	15.35	15.30	-76	3,576	-2.12%
2022/03/02	1	15.90	0	0.00	15.90	1	3,588	0.03%
2022/03/01	20	16.00	0	0.00	16.00	20	3,578	0.56%
2022/02/25	2	15.65	0	0.00	15.70	2	3,584	0.06%
2022/02/24	16	15.78	0	0.00	15.75	16	3,581	0.45%
2022/02/23	5	16.10	0	0.00	16.10	5	3,493	0.14%
2022/02/22	9	16.12	2	16.05	16.05	7	3,614	0.19%
2022/02/21	13	16.17	2	16.23	16.30	11	3,759	0.29%
2022/02/18	5	16.25	6	16.20	16.25	-1	3,856	-0.03%
2022/02/17	2	16.30	0	0.00	16.30	2	3,875	0.05%
2022/02/16	4	16.25	0	0.00	16.35	4	3,905	0.10%
2022/02/15	6	16.21	0	0.00	16.20	6	3,950	0.15%
2022/02/14	11	16.27	10.2	16.25	16.25	0.8	3,939	0.02%
2022/02/11	0	16.77	4	16.60	16.70	-4	4,013	-0.10%
2022/02/10	0	0.00	0.3	16.80	16.80	-0.3	4,024	-0.01%
2022/02/09	0	16.87	0	0.00	16.80	0	4,128	0.00%
2022/02/08	5	16.77	1	16.75	16.80	4	4,121	0.10%
2022/02/07	1	16.20	6	16.52	16.55	-5	4,117	-0.12%
2022/01/26	0	0.00	1	16.25	16.15	-1	4,087	-0.02%
2022/01/25	10	16.15	0	0.00	16.15	10	4,076	0.25%
2022/01/24	3	16.32	4.5	16.20	16.35	-1.5	4,037	-0.04%
2022/01/21	16.5	16.47	0	0.00	16.45	16.5	4,014	0.41%
2022/01/20	0	0.00	9	16.70	16.75	-9	3,959	-0.23%
2022/01/19	5	16.67	7.5	16.63	16.60	-2.5	3,927	-0.06%
2022/01/18	20	16.93	1.2	16.90	16.90	18.8	3,853	0.49%
2022/01/17	20	16.91	5	16.94	16.85	15	3,856	0.39%
2022/01/14	25	17.16	3	17.10	17.10	22	3,787	0.58%
2022/01/13	1	17.15	4.3	17.19	17.25	-3.3	3,746	-0.09%
2022/01/12	2	16.98	0	0.00	16.95	2	3,653	0.05%
2022/01/11	4	17.05	9.3	17.01	17.00	-5.3	3,611	-0.15%
2022/01/10	3.5	16.98	2	16.98	16.95	1.5	3,550	0.04%
2022/01/07	0	0.00	12.5	16.83	16.85	-12.5	3,504	-0.36%
2022/01/06	0.2	16.90	0	0.00	16.90	0.2	3,477	0.01%
2022/01/05	0	0.00	15	16.80	16.90	-15	3,444	-0.44%
2022/01/04	0.2	16.90	2	16.95	16.95	-1.8	3,433	-0.05%
2022/01/03	48.5	17.04	56	16.91	16.95	-7.5	3,413	-0.22%
2021/12/30	5	16.85	9	16.85	16.95	-4	3,322	-0.12%
2021/12/29	2.5	16.84	23.1	16.87	16.90	-20.6	3,309	-0.62%
2021/12/28	7	16.80	25	16.78	16.75	-18	3,293	-0.55%
2021/12/27	0	0.00	3	16.73	16.75	-3	3,314	-0.09%
2021/12/24	1	16.55	6	16.53	16.55	-5	3,310	-0.15%
2021/12/23	0	0.00	16	16.53	16.55	-16	3,302	-0.48%
2021/12/22	21	16.54	0.7	16.45	16.40	20.3	3,322	0.61%
2021/12/21	2	16.25	6	16.45	16.55	-4	3,319	-0.12%
2021/12/20	3	16.30	0	0.00	16.30	3	3,307	0.09%
2021/12/17	10	16.45	0	0.00	16.40	10	3,289	0.30%
2021/12/16	1	16.40	0	0.00	16.45	1	3,286	0.03%
2021/12/15	7	16.35	20	16.38	16.35	-13	3,343	-0.39%
2021/12/14	7	16.48	3	16.50	16.40	4	3,425	0.12%
2021/12/10	0	0.00	0.5	16.75	16.75	-0.5	3,389	-0.01%
2021/12/09	12	16.78	20	16.70	16.70	-8	3,390	-0.24%
2021/12/08	15	16.80	39	16.74	16.60	-24	3,382	-0.71%
2021/12/07	4	16.45	8	16.28	16.45	-4	3,319	-0.12%
2021/12/06	0	0.00	1	16.35	16.35	-1	3,321	-0.03%
2021/12/03	10	16.29	6	16.25	16.35	4	3,328	0.12%
2021/12/02	2	16.08	0	0.00	16.20	2	3,336	0.06%
2021/12/01	3	16.13	2	16.13	16.25	1	3,337	0.03%
2021/11/30	0	0.00	4.5	16.24	16.15	-4.5	3,326	-0.13%
2021/11/29	10.1	16.14	1	16.15	16.10	9.1	3,310	0.27%
2021/11/26	11	16.30	3	16.40	16.25	8	3,281	0.24%
2021/11/25	40	16.58	0	0.00	16.65	40	3,253	1.23%
2021/11/24	14	16.59	5	16.60	16.55	9	3,264	0.28%
2021/11/23	15.5	16.62	13	16.61	16.55	2.5	3,295	0.08%
2021/11/22	3.5	16.67	28.3	16.66	16.75	-24.8	3,277	-0.76%
2021/11/19	26	16.67	38.5	16.64	16.70	-12.5	3,250	-0.38%
2021/11/18	45	16.79	33.5	16.69	16.80	11.5	3,182	0.36%
2021/11/17	35.3	16.43	42	16.50	16.50	-6.7	2,998	-0.22%
2021/11/16	30.3	16.11	7	16.14	16.15	23.3	2,911	0.80%
2021/11/15	13	16.10	6	16.11	16.10	7	2,937	0.24%
2021/11/12	18	15.91	4.5	15.94	15.95	13.5	2,970	0.45%
2021/11/11	6	15.68	3	15.72	15.75	3	2,987	0.10%
2021/11/10	11	15.74	1	15.70	15.70	10	3,100	0.32%
2021/11/09	5.5	15.70	9	15.69	15.65	-3.5	3,038	-0.12%
2021/11/08	5	15.75	13	15.59	15.70	-8	3,053	-0.26%
2021/11/05	4	15.14	1	15.25	15.25	3	3,039	0.10%
2021/11/03	10	15.18	90	15.19	15.30	-80	3,169	-2.52%
2021/11/02	3	15.25	5	15.25	15.25	-2	3,166	-0.06%
2021/11/01	2	15.20	3	15.20	15.20	-1	3,179	-0.03%
2021/10/29	8	15.08	0	0.00	15.15	8	3,207	0.25%
2021/10/28	17	15.19	0	15.15	15.15	17	3,236	0.53%
2021/10/27	6	15.27	0	0.00	15.30	6	3,294	0.18%
2021/10/26	0	0.00	4	15.45	15.40	-4	3,452	-0.12%
2021/10/25	6	15.23	0	0.00	15.30	6	3,663	0.16%
2021/10/22	5.2	15.35	0	0.00	15.35	5.2	3,866	0.13%
2021/10/21	0	0.00	13	15.50	15.50	-13	4,070	-0.32%
2021/10/20	0	0.00	9.4	15.34	15.30	-9.4	4,173	-0.23%
2021/10/15	15	15.05	0	0.00	15.00	15	4,401	0.34%
2021/10/14	2	14.80	0	0.00	14.85	2	4,545	0.04%
2021/10/13	1	14.90	1	14.95	14.90	0	4,625	0.00%
2021/10/12	5	14.90	0	0.00	14.90	5	4,732	0.11%
2021/10/07	1	15.10	0	0.00	15.05	1	4,903	0.02%
2021/10/05	0.1	14.85	1	14.55	14.90	-0.9	5,051	-0.02%
2021/10/04	4.1	15.05	11	14.80	14.70	-6.9	5,094	-0.14%
2021/10/01	5	14.98	16	15.00	14.95	-11	5,133	-0.21%
2021/09/30	2	15.15	0.3	15.20	15.20	1.7	5,188	0.03%
2021/09/28	1	15.40	0	0.00	15.40	1	5,436	0.02%
2021/09/27	2	15.30	20	15.40	15.30	-18	5,481	-0.33%
2021/09/24	0.3	15.30	0	15.33	15.30	0.3	5,601	0.00%
2021/09/23	0	0.00	1	15.15	15.25	-1	5,726	-0.02%
2021/09/22	4	14.93	0	0.00	14.95	4	5,777	0.07%
2021/09/17	2	15.25	40	15.50	15.25	-38	5,779	-0.66%
2021/09/14	0	0.00	33	15.61	15.60	-33	5,913	-0.56%
2021/09/13	1	15.60	22	15.60	15.60	-21	5,957	-0.35%
2021/09/10	1	15.10	1	15.30	15.30	0	6,058	0.00%
2021/09/09	9.1	15.11	0	0.00	15.10	9.1	6,168	0.15%
2021/09/08	5	15.27	6	15.38	15.25	-1	6,181	-0.02%
2021/09/07	7	15.26	0	15.37	15.30	7	6,218	0.11%
2021/09/06	11	15.55	15	15.43	15.40	-4	6,263	-0.06%
2021/09/03	0	0.00	2	15.80	15.70	-2	6,267	-0.03%
2021/09/02	2	15.73	0.8	15.80	15.70	1.2	6,336	0.02%
2021/09/01	0	0.00	20	15.85	15.85	-20	6,414	-0.31%
2021/08/31	3	15.72	3	15.77	15.85	0	6,467	0.00%
2021/08/30	2	15.80	1	15.85	15.85	1	6,613	0.02%
2021/08/27	6.1	15.66	6	15.70	15.70	0.1	6,674	0.00%
2021/08/26	10	15.50	3	15.45	15.45	7	6,670	0.10%
2021/08/25	11	15.43	0	0.00	15.55	11	6,761	0.16%
2021/08/24	4	15.21	4	15.41	15.50	0	6,853	0.00%
2021/08/23	0	0.00	4	15.10	15.15	-4	6,982	-0.06%
2021/08/20	0	0.00	10.2	14.94	14.95	-10.2	7,200	-0.14%
2021/08/19	5	15.02	10	15.20	15.00	-5	7,318	-0.07%
2021/08/18	10	15.00	5	15.13	15.35	5	7,344	0.07%
2021/08/17	7	14.79	2.3	14.79	14.75	4.7	7,374	0.06%
2021/08/16	8	15.07	14	14.80	14.75	-6	7,425	-0.08%
2021/08/13	11	15.45	100	15.30	15.25	-89	7,547	-1.18%
2021/08/12	8.5	15.63	1.3	15.64	15.60	7.2	7,632	0.09%
2021/08/11	5.3	15.77	3.3	15.63	15.65	2	7,764	0.03%
2021/08/10	15	15.97	0	0.00	15.95	15	7,977	0.19%
2021/08/09	6	16.16	17	16.19	16.20	-11	8,277	-0.13%
2021/08/05	0	0.00	4	15.95	15.85	-4	8,802	-0.05%
2021/08/04	7.4	15.86	3.2	15.88	15.95	4.2	9,585	0.04%
2021/08/03	2	15.80	0.1	15.95	15.75	1.9	10,126	0.02%
2021/08/02	8	15.94	0	0.00	15.90	8	10,576	0.08%
2021/07/30	36.3	16.11	1	16.05	16.00	35.3	10,694	0.33%
2021/07/29	6	17.16	34	17.16	17.20	-28	10,756	-0.26%
2021/07/28	11	17.04	1	16.85	17.05	10	10,864	0.09%
2021/07/27	3	17.33	0.5	17.25	17.20	2.5	11,249	0.02%
2021/07/26	7.5	17.51	0	0.00	17.50	7.5	11,528	0.07%
2021/07/23	0.5	17.65	26	17.65	17.70	-25.5	12,031	-0.21%
2021/07/21	9.5	17.44	5	17.48	17.40	4.5	12,592	0.04%
2021/07/20	19	17.47	2	17.70	17.45	17	13,084	0.13%
2021/07/19	3	17.75	0	0.00	17.80	3	13,321	0.02%
2021/07/16	3	17.62	14	17.61	17.70	-11	14,103	-0.08%
2021/07/15	3	17.55	7.2	17.51	17.60	-4.2	14,383	-0.03%
2021/07/14	0	0.00	6	17.17	17.25	-6	14,753	-0.04%
2021/07/13	3	17.25	0	0.00	17.20	3	15,516	0.02%
2021/07/12	7	17.36	10.3	17.39	17.35	-3.3	15,851	-0.02%
2021/07/09	3	17.18	1	17.10	17.25	2	16,041	0.01%
2021/07/08	65	17.34	52	17.40	17.30	13	16,191	0.08%
2021/07/07	5	17.31	22	17.16	17.15	-17	16,401	-0.10%
2021/07/06	22.4	17.35	23	17.31	17.45	-0.6	16,643	0.00%
2021/07/05	0	0.00	7	17.17	17.20	-7	16,652	-0.04%
2021/07/02	18	16.94	0	0.00	16.90	18	16,708	0.11%
2021/07/01	20	17.04	25	17.10	16.95	-5	16,780	-0.03%
2021/06/30	18	16.94	45	16.95	16.95	-27	16,878	-0.16%
2021/06/29	59	16.71	0	0.00	16.65	59	16,922	0.35%
2021/06/28	8	16.73	1	16.70	16.85	7	17,096	0.04%
2021/06/25	1	16.65	5	16.80	16.70	-4	17,300	-0.02%
2021/06/24	1	16.80	4	16.80	16.85	-3	17,433	-0.02%
2021/06/23	7	16.44	31	16.50	16.50	-24	17,774	-0.14%
2021/06/22	7	16.35	1	16.40	16.35	6	18,269	0.03%
2021/06/21	8.3	16.21	5	16.20	16.10	3.3	18,332	0.02%
2021/06/18	12	16.55	2	16.58	16.40	10	18,345	0.05%
2021/06/17	3	16.53	0	0.00	16.60	3	18,306	0.02%
2021/06/16	0.1	16.65	0	0.00	16.55	0.1	18,454	0.00%
2021/06/15	0	0.00	10	16.65	16.65	-10	18,507	-0.05%
2021/06/11	1	16.80	0	0.00	16.75	1	18,488	0.01%
2021/06/10	1	16.70	0	0.00	16.80	1	18,535	0.01%
2021/06/09	3	16.82	2	17.00	16.75	1	18,714	0.01%
2021/06/08	10	17.02	0	0.00	17.00	10	18,820	0.05%
2021/06/07	7	16.98	13	16.97	17.10	-6	19,045	-0.03%
2021/06/04	16	17.52	10	17.50	17.50	6	18,928	0.03%
2021/06/03	2	17.80	0	0.00	17.75	2	18,984	0.01%
2021/06/02	20.1	17.70	14.9	17.78	17.70	5.2	19,069	0.03%
2021/06/01	13	17.67	0	0.00	17.70	13	18,996	0.07%
2021/05/31	6	17.51	8	17.51	17.50	-2	18,961	-0.01%
2021/05/28	25	17.58	5	17.57	17.65	20	18,896	0.11%
2021/05/27	4	16.90	5	17.01	17.20	-1	18,879	-0.01%
2021/05/26	1.1	16.76	5	16.75	16.95	-4	18,956	-0.02%
2021/05/25	0	0.00	1	16.80	16.80	-1	19,022	-0.01%
2021/05/24	5	16.65	3	16.72	16.65	2	18,996	0.01%
2021/05/21	6.4	16.43	176	16.59	16.65	-169.6	18,932	-0.90%	大賣/鉅額交易
2021/05/20	8	16.07	10	16.08	16.10	-2	18,760	-0.01%
2021/05/19	18	16.18	5	16.20	16.25	13	18,665	0.07%
2021/05/18	167.1	16.14	46	15.84	16.20	121.1	18,597	0.65%	大買/鉅額交易
2021/05/17	26	15.28	30.4	15.02	15.00	-4.4	18,403	-0.02%
2021/05/14	5	16.16	0	0.00	16.20	5	18,194	0.03%
2021/05/13	10	16.41	11	16.30	16.10	-1	17,976	-0.01%
2021/05/12	36	16.81	39	17.15	16.40	-3	17,636	-0.02%
2021/05/11	44	18.12	10	18.45	17.95	34	16,906	0.20%
2021/05/10	177.1	18.47	31	18.50	18.55	146.1	16,422	0.89%	大買/鉅額交易
2021/05/07	6	18.50	16.5	18.40	18.60	-10.5	15,989	-0.07%
2021/05/06	2.5	18.60	16	18.64	18.45	-13.5	15,900	-0.08%
2021/05/05	7	18.41	24	18.64	18.45	-17	15,720	-0.11%
2021/05/04	43.1	18.10	39.6	18.09	18.05	3.5	15,494	0.02%
2021/05/03	28.3	19.23	20	19.18	18.95	8.3	14,976	0.06%
2021/04/29	55	18.59	70	18.89	19.30	-15	14,545	-0.10%
2021/04/28	62	18.49	31	18.50	18.45	31	14,027	0.22%
2021/04/27	41	18.82	54	18.96	18.75	-13	13,826	-0.09%
2021/04/26	7	18.75	113	18.58	18.95	-106	13,475	-0.79%	大賣/鉅額交易
2021/04/23	28	18.46	308.6	18.61	18.40	-280.6	13,019	-2.16%	大賣/鉅額交易
2021/04/22	200	18.63	44	18.63	18.50	156	12,820	1.22%	大買/鉅額交易
2021/04/21	41.1	18.15	7.4	18.13	18.45	33.7	12,099	0.28%
2021/04/20	124	18.30	11	18.22	18.30	113	11,991	0.94%	大買/鉅額交易
2021/04/19	88.9	18.73	4	18.74	18.95	84.9	11,847	0.72%
2021/04/16	41	17.26	114.1	17.07	17.70	-73.1	11,440	-0.64%	大賣/
2021/04/15	13	16.78	9	16.73	16.80	4	11,678	0.03%
2021/04/14	2	16.35	24	16.13	16.45	-22	12,089	-0.18%
2021/04/13	3	16.57	17	16.71	16.35	-14	12,530	-0.11%
2021/04/12	21	16.51	2	16.33	16.55	19	12,421	0.15%
2021/04/09	3	16.05	0	0.00	16.05	3	12,301	0.02%
2021/04/08	3	15.98	12	15.90	16.05	-9	12,582	-0.07%
2021/04/07	20	15.92	3	15.95	15.95	17	13,102	0.13%
2021/04/06	6	15.91	18	15.88	15.85	-12	13,097	-0.09%
2021/04/01	11	15.60	14	15.57	15.65	-3	12,953	-0.02%
2021/03/31	2	15.45	63	15.49	15.60	-61	12,884	-0.47%
2021/03/30	3	15.37	4	15.35	15.45	-1	12,676	-0.01%
2021/03/29	2	15.25	12	15.15	15.20	-10	12,468	-0.08%
2021/03/26	79.6	15.10	10	15.05	15.10	69.6	12,538	0.56%
2021/03/25	18	15.33	28	15.36	15.40	-10	12,267	-0.08%
2021/03/24	1.4	14.84	3	14.82	14.85	-1.7	11,840	-0.01%
2021/03/23	2	14.58	5	14.64	14.70	-3	11,769	-0.03%
2021/03/22	21.2	14.73	0	0.00	14.85	21.2	11,719	0.18%
2021/03/19	3	14.78	0	0.00	14.80	3	11,743	0.03%
2021/03/18	1	14.65	6.2	14.65	14.70	-5.2	11,635	-0.04%
2021/03/17	25	14.47	5	14.40	14.55	20	11,632	0.17%
2021/03/16	2.5	14.50	12	14.45	14.45	-9.5	11,789	-0.08%
2021/03/15	10	14.48	5	14.45	14.50	5	11,914	0.04%
2021/03/12	1	14.40	9	14.36	14.40	-8	12,001	-0.07%
2021/03/11	4	14.28	0	0.00	14.30	4	12,099	0.03%
2021/03/10	4	14.29	0.1	14.30	14.20	3.9	12,004	0.03%
2021/03/09	0	0.00	12.4	14.20	14.25	-12.4	12,166	-0.10%
2021/03/08	3	14.23	2	14.33	14.20	1	12,121	0.01%
2021/03/05	0	0.00	26	14.00	14.10	-26	12,101	-0.21%
2021/03/03	0	0.00	10.2	14.15	14.15	-10.2	12,233	-0.08%
2021/03/02	5	14.03	0	0.00	13.90	5	12,162	0.04%
2021/02/26	10	14.08	0.4	14.10	14.10	9.6	12,090	0.08%
2021/02/25	2.5	14.25	6	14.20	14.35	-3.5	11,958	-0.03%
2021/02/24	5	14.19	35	14.20	14.15	-30	11,979	-0.25%
2021/02/23	0	0.00	15	14.00	14.25	-15	12,040	-0.12%
2021/02/22	35	14.10	0	0.00	14.05	35	12,088	0.29%
2021/02/19	4	14.04	6	13.99	14.10	-2	12,033	-0.02%
2021/02/18	1	14.15	0	0.00	14.20	1	12,008	0.01%
2021/02/17	2	13.85	11	13.90	14.00	-9	11,930	-0.08%
2021/02/05	3	13.78	3	13.92	13.85	0	11,820	0.00%
2021/02/04	2	13.65	0	0.00	13.65	2	11,740	0.02%
2021/02/03	2	13.65	0	0.00	13.65	2	11,912	0.02%
2021/02/02	0	0.00	0.7	13.65	13.75	-0.7	11,963	-0.01%
2021/02/01	4	13.35	11	13.29	13.55	-7	11,995	-0.06%
2021/01/29	1	13.40	0	0.00	13.40	1	11,922	0.01%
2021/01/28	3	13.55	1	13.55	13.55	2	11,840	0.02%
2021/01/27	2	13.85	2	13.75	13.75	0	11,748	0.00%
2021/01/26	0	0.00	3	14.02	13.80	-3	11,710	-0.03%
2021/01/25	1	13.80	1	13.70	13.80	0	11,636	0.00%
2021/01/22	1	13.80	3	13.80	13.95	-2	11,593	-0.02%
2021/01/21	11	14.04	1	14.05	13.90	10	11,551	0.09%
2021/01/20	10.4	13.90	6	13.80	13.75	4.4	11,437	0.04%
2021/01/19	18	14.11	0	0.00	14.15	18	11,285	0.16%
2021/01/18	14	13.78	22	13.96	14.15	-8	11,226	-0.07%
2021/01/15	10	14.15	1	13.90	13.95	9	11,118	0.08%
2021/01/14	18	14.37	45	14.24	14.15	-27	10,973	-0.25%
2021/01/13	34	14.40	1	14.45	14.40	33	10,826	0.30%
2021/01/12	20	14.30	1	14.35	14.05	19	10,566	0.18%
2021/01/11	54	14.84	4	14.98	14.75	50	10,218	0.49%
2021/01/08	13	15.06	39	15.02	15.20	-26	9,826	-0.26%
2021/01/07	27.4	14.95	28.7	14.74	15.15	-1.3	9,139	-0.01%
2021/01/06	308	14.18	16	14.25	14.20	292	8,507	3.43%	大買/鉅額交易
2021/01/05	2	13.90	6	13.99	13.90	-4	7,848	-0.05%
2021/01/04	1	13.70	38	13.70	13.95	-37	7,708	-0.48%
2020/12/31	6	13.74	2	13.60	13.55	4	7,479	0.05%
2020/12/30	77	14.08	27	13.68	14.10	50	7,039	0.71%
2020/12/24	0	0.00	7.4	12.95	13.00	-7.4	6,143	-0.12%
2020/12/23	0	0.00	6	12.83	12.85	-6	6,139	-0.10%
2020/12/22	10	13.40	7	13.37	12.80	3	6,121	0.05%
2020/12/21	1	12.95	13	13.00	13.15	-12	6,019	-0.20%
2020/12/18	1	12.75	0	0.00	12.70	1	5,895	0.02%
2020/12/17	4	12.74	0	0.00	12.80	4	5,856	0.07%
2020/12/16	0	0.00	200	12.70	12.70	-200	5,906	-3.39%	大賣/鉅額交易
2020/12/15	13	12.58	10	12.60	12.50	3	5,998	0.05%
2020/12/14	0	0.00	1	12.80	12.80	-1	5,965	-0.02%
2020/12/11	3	12.82	20	12.80	12.90	-17	5,938	-0.29%
2020/12/09	22	12.80	6	12.88	12.80	16	5,909	0.27%
2020/12/08	32	12.75	1	13.05	12.70	31	5,777	0.54%
2020/12/07	35	12.94	27	12.94	13.00	8	5,465	0.15%
2020/12/04	207	12.50	19	12.51	12.60	188	5,196	3.62%	大買/鉅額交易
2020/12/03	26	12.43	12	12.33	12.45	14	5,046	0.28%
2020/12/02	0	0.00	102	12.20	12.20	-102	4,923	-2.07%	大賣/鉅額交易
2020/12/01	1	12.05	1	12.10	12.20	0	4,875	0.00%
2020/11/30	2	11.95	50	11.95	12.00	-48	4,808	-1.00%
2020/11/26	0	0.00	100	11.95	11.95	-100	4,766	-2.10%
2020/11/25	0	0.00	13	11.92	11.85	-13	4,952	-0.26%
2020/11/24	5	11.75	0	0.00	11.80	5	4,849	0.10%
2020/11/23	10	11.84	0	0.00	11.85	10	4,791	0.21%
2020/11/20	10	11.65	3.3	11.63	11.70	6.7	4,659	0.14%
2020/11/19	4	11.58	0	0.00	11.55	4	4,556	0.09%
2020/11/18	0	0.00	2	11.50	11.55	-2	4,477	-0.04%
2020/11/17	0	0.00	0.1	11.45	11.50	-0.1	4,525	0.00%
2020/11/12	0	0.00	1	11.30	11.30	-1	4,721	-0.02%
2020/11/10	2.5	11.24	1	11.25	11.20	1.5	4,640	0.03%
2020/11/06	0	0.00	2	11.00	11.00	-2	5,035	-0.04%
2020/11/04	2	10.85	0	10.90	10.95	2	5,568	0.04%
2020/11/02	0.5	10.90	50.8	10.80	11.00	-50.3	6,035	-0.83%
2020/10/29	2	10.75	0	0.00	10.85	2	6,233	0.03%
2020/10/23	21	11.09	0	0.00	11.05	21	7,070	0.30%
2020/10/21	0	0.00	5	10.95	11.00	-5	7,756	-0.06%
2020/10/07	7	10.86	0	0.00	10.85	7	8,581	0.08%
2020/10/06	0	0.00	3	10.90	10.95	-3	8,750	-0.03%
2020/10/05	3	10.85	0	0.00	10.85	3	9,169	0.03%
2020/09/29	2	10.75	0	0.00	10.70	2	9,722	0.02%
2020/09/28	0	0.00	6	10.84	10.85	-6	9,830	-0.06%
2020/09/25	1	10.60	0	0.00	10.60	1	9,952	0.01%
2020/09/24	5	10.70	0	0.00	10.60	5	9,984	0.05%
2020/09/23	13	11.00	0	0.00	10.90	13	9,808	0.13%
2020/09/22	0	0.00	6.2	11.00	11.00	-6.2	9,752	-0.06%
2020/09/21	10	11.25	1	11.15	11.20	9	9,691	0.09%
2020/09/18	0	0.00	1	11.30	11.45	-1	9,612	-0.01%
2020/09/15	10	11.30	52	11.25	11.30	-42	9,497	-0.44%
2020/09/14	0	0.00	7	11.02	11.00	-7	9,385	-0.07%
2020/09/11	5	10.85	0	0.00	10.90	5	9,386	0.05%
2020/09/10	0	0.00	1	10.90	10.95	-1	9,350	-0.01%
2020/09/08	0	0.00	2	11.00	11.05	-2	9,411	-0.02%
2020/09/07	0	0.00	5	11.10	11.10	-5	9,421	-0.05%
2020/09/03	5	10.90	0	0.00	10.90	5	9,363	0.05%
2020/09/02	2	11.00	3	11.00	11.05	-1	9,342	-0.01%
2020/09/01	0	0.00	10	11.05	11.10	-10	9,365	-0.11%
2020/08/31	10	11.10	11	11.10	11.00	-1	9,247	-0.01%
2020/08/27	5	10.75	0	0.00	10.75	5	9,044	0.06%
2020/08/26	2	10.85	2	10.85	10.80	0	9,034	0.00%
2020/08/24	5	10.70	0	0.00	10.65	5	9,025	0.06%
2020/08/21	0	0.00	1	10.70	10.70	-1	8,987	-0.01%
2020/08/20	0	0.00	1	10.50	10.60	-1	8,927	-0.01%
2020/08/19	7	10.86	60	10.90	10.85	-53	8,802	-0.60%
2020/08/18	6	10.81	5	10.86	10.85	1	8,734	0.01%
2020/08/14	1	10.95	0	0.00	10.85	1	8,622	0.01%
2020/08/13	102	11.05	5	10.90	10.90	97	8,510	1.14%	大買/
2020/08/12	7	11.72	100	11.80	11.80	-93	8,192	-1.14%
2020/08/11	20	11.82	3	11.85	11.80	17	7,939	0.21%
2020/08/10	4.5	11.88	2	11.95	11.85	2.5	7,715	0.03%
2020/08/07	105	11.80	1	11.75	11.75	104	7,414	1.40%	大買/鉅額交易
2020/08/06	9	11.90	0	0.00	11.75	9	7,151	0.13%
2020/08/05	0	0.00	5	11.85	11.80	-5	6,955	-0.07%
2020/08/04	1	11.70	3	11.65	11.70	-2	6,782	-0.03%
2020/08/03	2	11.70	0	0.00	11.65	2	6,754	0.03%
2020/07/31	47	12.00	0	0.00	11.90	47	6,653	0.71%
2020/07/30	50	11.90	11	11.89	12.00	39	6,447	0.60%
2020/07/29	0	0.00	10	11.50	11.60	-10	6,059	-0.17%
2020/07/28	4	11.60	13	11.49	11.35	-9	5,953	-0.15%
2020/07/27	58	11.74	45	11.81	11.60	13	5,733	0.23%
2020/07/24	52	11.55	0	0.00	11.40	52	5,291	0.98%
2020/07/23	2	11.68	13	11.65	11.60	-11	5,176	-0.21%
2020/07/22	10	11.80	16	11.74	11.75	-6	5,104	-0.12%
2020/07/21	86	11.52	4	11.65	11.70	82	4,920	1.67%
2020/07/17	8	11.43	8	11.40	11.40	0	4,734	0.00%
2020/07/16	0	0.00	5	11.50	11.50	-5	4,659	-0.11%
2020/07/15	3	11.50	1	11.40	11.40	2	4,603	0.04%
2020/07/14	7	11.46	5	11.45	11.45	2	4,565	0.04%
2020/07/13	43	11.67	2	11.75	11.70	41	4,457	0.92%
2020/07/10	28	11.71	27	11.74	11.70	1	4,318	0.02%
2020/07/09	62	11.53	48	11.64	11.60	14	3,928	0.36%
2020/07/07	10	10.95	0	0.00	11.00	10	3,400	0.29%
2020/07/03	0	0.00	3	10.50	10.55	-3	3,213	-0.09%
2020/07/02	0	0.00	0.7	10.45	10.50	-0.7	3,157	-0.02%
2020/06/30	0	0.00	0	10.35	10.35	0	3,183	0.00%
2020/06/29	0	0.00	0.2	10.35	10.35	-0.2	3,215	-0.01%
2020/06/23	0	0.00	2	10.45	10.45	-2	3,280	-0.06%
2020/06/22	0	0.00	2	10.35	10.40	-2	3,192	-0.06%
2020/06/19	3	10.17	2	10.25	10.25	1	3,164	0.03%
2020/06/18	2	10.25	0	0.00	10.20	2	3,099	0.06%
2020/06/17	0	0.00	4	10.25	10.30	-4	3,020	-0.13%
2020/06/12	0	0.00	1	10.10	10.10	-1	3,039	-0.03%
2020/06/10	1	10.45	0.5	10.35	10.45	0.5	2,991	0.02%
2020/06/08	1	10.35	12	10.31	10.40	-11	3,039	-0.36%
2020/06/03	5	10.20	0	0.00	10.20	5	3,029	0.17%
2020/06/02	1	10.05	0	0.00	10.10	1	2,983	0.03%
2020/06/01	15	10.00	0	0.00	10.00	15	2,962	0.51%
2020/05/29	1	9.92	0	0.00	9.97	1	2,921	0.03%
2020/05/27	2	9.94	0	0.00	9.94	2	2,931	0.07%
2020/05/26	0.1	9.94	0	0.00	9.94	0.1	2,940	0.00%
2020/05/19	0	0.00	7	9.99	9.98	-7	2,905	-0.24%
2020/05/15	1	9.95	0	0.00	9.96	1	2,865	0.03%
2020/05/14	0	0.00	2	9.99	9.93	-2	2,841	-0.07%
2020/05/13	8	9.99	0	0.00	9.99	8	2,829	0.28%
2020/05/12	1	9.97	0	0.00	10.00	1	2,831	0.04%
2020/05/11	0	0.00	2	10.05	10.05	-2	2,824	-0.07%
2020/05/08	19	9.85	0	0.00	9.84	19	2,795	0.68%
2020/04/27	0	0.00	10	9.45	9.45	-10	2,842	-0.35%
2020/04/24	2	9.27	10	9.28	9.31	-8	2,830	-0.28%
2020/04/22	0	0.00	15	9.21	9.24	-15	2,829	-0.53%
2020/04/21	8	9.24	1	9.31	9.16	7	2,817	0.25%
2020/04/20	2	9.46	0	0.00	9.40	2	2,803	0.07%
2020/04/17	0	0.00	1	9.55	9.47	-1	2,797	-0.04%
2020/04/16	0	0.00	1	9.46	9.46	-1	2,769	-0.04%
2020/04/15	4	9.50	4	9.50	9.58	0	2,749	0.00%
2020/04/14	2	9.42	0.1	9.41	9.42	1.9	2,745	0.07%
2020/04/13	0	0.00	3	9.40	9.37	-3	2,722	-0.11%
2020/04/08	0	0.00	10	9.36	9.49	-10	2,956	-0.34%
2020/04/07	1	9.30	0	0.00	9.31	1	3,848	0.03%
2020/04/06	2	9.28	0	0.00	9.29	2	4,038	0.05%
2020/03/31	3	9.27	0	0.00	9.38	3	4,072	0.07%
2020/03/30	3	9.05	0	0.00	9.21	3	4,065	0.07%
2020/03/27	0	0.00	5	9.16	9.19	-5	4,072	-0.12%
2020/03/25	0	0.00	12	8.64	8.63	-12	4,188	-0.29%
2020/03/24	10	8.40	2	8.47	8.36	8	4,291	0.19%
2020/03/20	0	0.00	2	8.30	8.50	-2	4,639	-0.04%
2020/03/18	2	8.39	0	0.00	8.30	2	4,612	0.04%
2020/03/17	3	8.30	0	0.00	8.35	3	4,634	0.06%
2020/03/13	20	8.46	0	0.00	8.70	20	4,672	0.43%
2020/03/10	1	9.56	6	9.52	9.53	-5	4,756	-0.11%
2020/03/06	0	0.00	22	9.91	9.89	-22	4,786	-0.46%
2020/03/04	22	9.90	0	0.00	9.92	22	4,970	0.44%
2020/02/21	2	10.00	1	10.05	10.00	1	5,694	0.02%
2020/02/19	3	10.05	0	0.00	10.10	3	6,064	0.05%
2020/02/17	0	0.00	1	10.00	10.00	-1	6,260	-0.02%
2020/02/14	2	10.05	0	0.00	10.05	2	6,365	0.03%
2020/02/10	15	10.05	0	0.00	10.05	15	6,818	0.22%
2020/02/07	0	0.00	2	10.15	10.10	-2	6,915	-0.03%
2020/02/06	0	0.00	0.4	10.25	10.30	-0.4	6,942	-0.01%
2020/02/05	3	10.15	0	0.00	10.15	3	7,016	0.04%
2020/01/30	3	10.07	0	0.00	10.15	3	6,969	0.04%
2020/01/20	0	0.00	15	10.70	10.65	-15	6,897	-0.22%
2020/01/14	0	0.00	2	10.65	10.65	-2	6,965	-0.03%
2020/01/10	2	10.40	0	0.00	10.45	2	7,134	0.03%
2020/01/09	15	10.35	0	0.00	10.45	15	7,161	0.21%
2020/01/03	7	10.77	0	10.55	10.60	7	7,219	0.10%
2020/01/02	1	10.75	6	10.81	10.75	-5	7,258	-0.07%
2019/12/31	0	0.00	15	11.07	11.25	-15	6,988	-0.21%
2019/12/30	0	0.00	3	10.85	10.90	-3	6,052	-0.05%
2019/12/27	0	0.00	0.1	10.70	10.80	-0.1	5,857	0.00%
2019/12/26	0	0.00	1	10.70	10.70	-1	5,789	-0.02%
2019/12/23	0	0.00	4.5	10.72	10.75	-4.5	5,729	-0.08%
2019/12/19	0	0.00	3	10.87	10.90	-3	5,572	-0.05%
2019/12/18	2	10.75	87	10.80	10.85	-85	5,472	-1.55%
2019/12/17	0	0.00	24	10.70	10.70	-24	5,344	-0.45%
2019/12/13	0	0.00	0.1	10.50	10.55	-0.1	5,164	0.00%
2019/12/11	0	0.00	2	10.55	10.60	-2	5,079	-0.04%
2019/12/09	0	0.00	0.1	10.35	10.45	-0.1	5,042	0.00%
2019/12/06	3	10.33	0.2	10.30	10.35	2.8	4,970	0.06%
2019/12/05	0	0.00	2	10.48	10.50	-2	4,922	-0.04%
2019/12/04	0	0.00	2	10.45	10.50	-2	4,903	-0.04%
2019/12/02	0	0.00	16	10.50	10.55	-16	4,829	-0.33%
2019/11/29	0	0.00	4	10.53	10.60	-4	4,779	-0.08%
2019/11/27	0	0.00	1	10.45	10.40	-1	4,734	-0.02%
2019/11/26	10	10.70	11	10.56	10.45	-1	4,629	-0.02%
2019/11/25	0	0.00	4.3	10.55	10.60	-4.3	4,508	-0.09%
2019/11/22	0	0.00	2	10.35	10.45	-2	4,376	-0.05%
2019/11/21	0	0.00	0	10.15	10.25	0	4,279	0.00%
2019/11/20	10	10.20	15	10.14	10.25	-5	4,210	-0.12%
2019/11/19	0	0.00	47	10.05	10.10	-47	4,127	-1.14%
2019/11/18	11	9.95	7	9.89	9.92	4	3,930	0.10%
2019/11/13	4	9.81	0	0.00	9.81	4	3,575	0.11%
2019/11/12	0	0.00	0.2	9.78	9.80	-0.2	3,658	-0.01%
2019/11/11	0	0.00	70	9.56	9.54	-70	3,420	-2.05%
2019/11/08	0	0.00	5	9.66	9.63	-5	3,410	-0.15%
2019/11/07	0	0.00	10	9.55	9.55	-10	3,791	-0.26%
2019/11/06	11	9.46	3	9.59	9.55	8	3,762	0.21%
2019/11/05	1	9.41	0	0.00	9.42	1	3,665	0.03%
2019/11/04	1	9.33	2	9.37	9.39	-1	3,684	-0.03%
2019/10/30	0	0.00	1	9.19	9.21	-1	3,672	-0.03%
2019/10/25	0	0.00	2	9.25	9.23	-2	3,655	-0.05%
2019/10/23	2	9.11	0	0.00	9.13	2	3,631	0.06%
2019/10/21	2	9.14	0	0.00	9.16	2	3,632	0.06%
2019/10/18	0	0.00	2	9.19	9.15	-2	3,604	-0.06%
2019/10/17	70	9.10	62	9.07	9.11	8	3,425	0.23%
2019/10/16	20	9.04	110	9.05	9.06	-90	3,376	-2.67%	大賣/
2019/10/08	10	9.01	75	9.00	9.01	-65	3,254	-2.00%
2019/09/27	10	8.81	0	0.00	8.81	10	3,226	0.31%
2019/09/26	3	8.85	0	0.00	8.86	3	3,214	0.09%
2019/09/18	3	8.94	0	0.00	8.97	3	3,091	0.10%
2019/09/17	2	8.99	0	0.00	8.96	2	3,044	0.07%
2019/09/12	5	9.03	0	0.00	9.03	5	3,083	0.16%
2019/09/11	2	9.01	30	9.03	9.02	-28	3,070	-0.91%
2019/09/09	0	0.00	8	8.99	9.01	-8	3,036	-0.26%
2019/09/06	31	8.89	0	0.00	8.90	31	2,987	1.04%
2019/09/03	20	8.76	0	0.00	8.77	20	2,962	0.68%
2019/09/02	30	8.76	0	0.00	8.76	30	2,932	1.02%
2019/08/29	5	8.73	0	0.00	8.75	5	2,854	0.18%
2019/08/26	45	8.81	0	0.00	8.85	45	2,828	1.59%
2019/08/23	2	8.90	0	0.00	8.88	2	2,778	0.07%
2019/08/19	0.8	8.96	0	0.00	8.95	0.8	2,723	0.03%
2019/08/16	2	8.81	0	0.00	8.90	2	2,741	0.07%
2019/08/12	12	9.05	10	8.99	9.04	2	2,504	0.08%
2019/08/08	0	0.00	2	9.29	9.35	-2	2,029	-0.10%
2019/08/06	32	9.13	0	0.00	9.19	32	2,031	1.57%
2019/08/05	32	9.33	0	0.00	9.24	32	1,993	1.61%
2019/08/01	10	9.44	0	0.00	9.43	10	1,977	0.51%
2019/07/31	12	9.49	0	0.00	9.49	12	2,084	0.58%
2019/07/30	0	0.00	20	9.56	9.53	-20	2,081	-0.96%
2019/07/25	2	9.56	0	0.00	9.56	2	2,199	0.09%
2019/07/19	0	0.00	1	9.55	9.55	-1	2,194	-0.05%
2019/07/18	0	0.00	10	9.53	9.53	-10	2,201	-0.45%
2019/07/17	10	9.51	2	9.54	9.55	8	2,210	0.36%
2019/07/15	1	9.51	0	0.00	9.50	1	2,141	0.05%
2019/07/08	1.7	9.46	0	0.00	9.45	1.7	2,167	0.08%
2019/07/02	0	0.00	2	9.50	9.45	-2	2,368	-0.08%
2019/06/26	0	0.00	41.1	9.48	9.44	-41.1	2,514	-1.63%
2019/06/24	0.2	9.42	0	0.00	9.46	0.2	2,623	0.01%
2019/06/21	0	0.00	3	9.41	9.39	-3	2,701	-0.11%
2019/06/19	0	0.00	8.2	9.32	9.34	-8.2	2,758	-0.30%
2019/05/29	20	9.23	0	0.00	9.26	20	3,812	0.52%
2019/05/28	0	0.00	0.4	9.25	9.24	-0.4	3,853	-0.01%
2019/05/22	0	0.00	0.4	9.22	9.22	-0.4	3,960	-0.01%
2019/05/20	2	9.13	0	0.00	9.13	2	3,994	0.05%
2019/05/14	20	9.17	16	9.20	9.20	4	4,048	0.10%
2019/05/13	0	0.00	1	9.28	9.29	-1	4,006	-0.02%
2019/05/10	0	0.00	1	9.33	9.33	-1	3,990	-0.03%
2019/05/09	0	0.00	10	9.31	9.35	-10	3,975	-0.25%
2019/05/08	10	9.35	0	0.00	9.36	10	3,947	0.25%
2019/05/06	1	9.29	0	0.00	9.27	1	3,777	0.03%
2019/04/30	30	9.30	0	0.00	9.30	30	3,635	0.83%
2019/04/25	0.1	9.35	6	9.35	9.35	-5.9	3,616	-0.16%
2019/04/23	1	9.35	0	0.00	9.35	1	3,583	0.03%
2019/04/22	2	9.39	0	0.00	9.37	2	3,573	0.06%
2019/04/18	1	9.42	0	0.00	9.33	1	3,574	0.03%
2019/04/16	0	0.00	3	9.39	9.38	-3	3,545	-0.08%
2019/04/08	22	9.37	0	0.00	9.42	22	3,425	0.64%
2019/04/03	22	9.35	0	0.00	9.42	22	3,225	0.68%
2019/04/02	40	9.45	0	0.00	9.43	40	3,160	1.27%
2019/03/29	2	9.60	0	0.00	9.60	2	3,039	0.07%
2019/03/27	0	0.00	50	9.61	9.62	-50	2,976	-1.68%
2019/03/25	52	9.47	0	0.00	9.47	52	2,888	1.80%
2019/03/22	10	9.66	0	0.00	9.66	10	2,805	0.36%
2019/03/21	1	9.72	0	0.00	9.65	1	2,741	0.04%
2019/03/20	0	0.00	70	9.71	9.72	-70	2,562	-2.73%
2019/03/14	0	0.00	2	9.64	9.60	-2	2,066	-0.10%
2019/03/13	0.3	9.57	2	9.59	9.60	-1.7	1,925	-0.09%
2019/03/12	4	9.57	0	0.00	9.56	4	1,902	0.21%
2019/03/08	10	9.42	14	9.45	9.47	-4	1,797	-0.22%
2019/03/07	0	0.00	1.9	9.38	9.36	-1.9	1,700	-0.11%
2019/03/05	0.2	9.25	3.1	9.25	9.26	-3	1,653	-0.18%
2019/02/25	2	9.21	0	0.00	9.24	2	1,546	0.13%
2019/02/22	0	0.00	2	9.19	9.19	-2	1,477	-0.14%
2019/02/21	0	0.00	0	9.15	9.15	0	1,444	0.00%
2019/02/20	1	9.19	0.7	9.20	9.20	0.3	1,401	0.02%
2019/02/18	6	9.22	3	9.20	9.19	3	1,369	0.22%
2019/02/14	1	9.21	0	0.00	9.16	1	1,331	0.08%
2019/02/13	0	0.00	0.2	9.17	9.17	-0.2	1,329	-0.01%
2019/01/30	2	9.13	0	0.00	9.14	2	1,342	0.15%
2019/01/28	0	0.00	5.2	9.16	9.16	-5.2	1,337	-0.39%
2019/01/23	0	0.00	0	9.12	9.13	0	1,357	0.00%
2019/01/15	0	0.00	2	9.00	9.02	-2	1,497	-0.13%
2019/01/08	0	8.97	0	0.00	8.97	0	1,675	0.00%
2019/01/07	0	8.97	32	8.96	8.96	-32	1,703	-1.88%
2019/01/02	0	0.00	1	8.97	8.90	-1	1,947	-0.05%
2018/12/19	0	0.00	0.4	9.00	8.98	-0.4	2,107	-0.02%
2018/12/17	40	9.07	0	0.00	9.10	40	2,073	1.93%
2018/12/06	5	9.16	0	0.00	9.08	5	2,167	0.23%
2018/12/03	4	9.45	0	0.00	9.44	4	2,217	0.18%
2018/11/26	2	9.15	0	0.00	9.18	2	2,288	0.09%
2018/11/13	0	0.00	2	9.15	9.15	-2	2,732	-0.07%
2018/11/09	0.3	9.23	30	9.31	9.23	-29.8	2,779	-1.07%
2018/11/08	2	9.33	0	0.00	9.36	2	2,771	0.07%
2018/11/01	0	0.00	2	9.24	9.23	-2	2,965	-0.07%
2018/10/31	4	9.22	0	0.00	9.24	4	3,043	0.13%
2018/10/29	2	9.12	2	9.18	9.16	0	3,044	0.00%
2018/10/26	2	9.07	0	0.00	9.27	2	3,111	0.06%
2018/10/25	0	0.00	4.1	9.08	9.07	-4.1	3,097	-0.13%
2018/10/24	20	9.07	2	9.18	9.18	18	3,151	0.57%
2018/10/23	0	0.00	5	9.09	9.09	-5	3,155	-0.16%
2018/10/19	10	9.12	0	0.00	9.27	10	3,172	0.32%
2018/10/17	2	9.31	0	0.00	9.33	2	3,060	0.07%
2018/10/15	30	9.43	2	9.43	9.31	28	2,993	0.94%
2018/10/12	2	9.40	0	0.00	9.40	2	2,965	0.07%
2018/10/11	0	0.00	9	9.45	9.37	-9	2,898	-0.31%
2018/10/09	3.4	9.98	0	0.00	9.98	3.4	2,790	0.12%
2018/09/10	0	0.00	10	10.20	10.20	-10	2,950	-0.34%
2018/09/06	0	0.00	15	10.40	10.40	-15	3,046	-0.49%
2018/09/05	15	10.45	2	10.45	10.45	13	3,052	0.43%
2018/09/04	0	0.00	0	10.40	10.40	0	3,064	0.00%
2018/08/30	0	0.00	10	10.45	10.35	-10	3,145	-0.32%
2018/08/27	0	0.00	2	10.40	10.45	-2	3,284	-0.06%
2018/08/24	1	10.40	10	10.35	10.35	-9	3,284	-0.27%
2018/08/23	10	11.25	3	11.23	11.25	7	3,209	0.22%
2018/08/22	1	11.20	2	11.25	11.25	-1	3,107	-0.03%
2018/08/21	6	11.25	0	0.00	11.20	6	3,076	0.19%
2018/08/16	2	11.10	0	0.00	11.15	2	3,093	0.06%
2018/08/15	4	11.20	2.4	11.14	11.15	1.6	3,060	0.05%
2018/08/13	19	11.20	0	0.00	11.15	19	3,122	0.61%
2018/08/10	13	11.39	0	0.00	11.40	13	3,062	0.42%
2018/08/08	3	11.27	5	11.30	11.30	-2	2,981	-0.07%
2018/08/06	0	0.00	10	11.35	11.25	-10	2,939	-0.34%
2018/08/03	11	11.33	0	0.00	11.35	11	2,925	0.38%
2018/08/02	1	11.25	0	0.00	11.20	1	2,872	0.03%
2018/07/31	1	11.10	0.4	11.20	11.25	0.6	2,797	0.02%
2018/07/26	1	11.05	0	0.00	11.00	1	2,677	0.04%
2018/07/24	2	10.95	1	10.95	10.95	1	2,696	0.04%
2018/07/20	0	0.00	1	11.00	11.00	-1	2,712	-0.04%
2018/07/16	2	11.00	0	0.00	11.00	2	2,853	0.07%
2018/07/09	0	0.00	2	10.90	10.90	-2	2,952	-0.07%
2018/07/05	2	10.80	0	0.00	10.75	2	2,992	0.07%
2018/07/03	2	11.10	0	0.00	11.00	2	2,923	0.07%
2018/06/27	2	11.25	0	0.00	11.25	2	2,795	0.07%
2018/06/26	1	11.20	0	0.00	11.30	1	2,802	0.04%
2018/06/25	0	0.00	2	11.40	11.35	-2	2,780	-0.07%
2018/06/22	2	11.25	0	0.00	11.25	2	2,792	0.07%
2018/06/11	2	11.65	0	0.00	11.60	2	2,600	0.08%
2018/06/08	0	0.00	5	11.70	11.65	-5	2,601	-0.19%
2018/06/07	10	11.75	20	11.71	11.75	-10	2,593	-0.39%
2018/06/06	0	0.00	11	11.55	11.60	-11	2,541	-0.43%
2018/06/05	13	11.53	1	11.50	11.50	12	2,457	0.49%
2018/06/04	1	11.35	0	0.00	11.35	1	2,408	0.04%
2018/06/01	1	11.35	0	0.00	11.35	1	2,389	0.04%
2018/05/29	0	0.00	20	11.35	11.40	-20	2,368	-0.84%
2018/05/28	10	11.45	5	11.40	11.40	5	2,421	0.21%
2018/05/24	12	11.44	10	11.35	11.40	2	2,406	0.08%
2018/05/23	2	11.35	8	11.35	11.35	-6	2,399	-0.25%
2018/05/22	0	0.00	1	11.40	11.35	-1	2,381	-0.04%
2018/05/21	15	11.37	2	11.35	11.40	13	2,381	0.55%
2018/05/16	0	0.00	2	11.25	11.30	-2	2,422	-0.08%
2018/05/15	0	0.00	10	11.20	11.20	-10	2,486	-0.40%
2018/05/14	2	11.15	0	0.00	11.15	2	2,632	0.08%
2018/05/11	2	11.25	0	0.00	11.25	2	2,614	0.08%
2018/05/07	2	11.20	0	0.00	11.20	2	2,710	0.07%
2018/05/03	1	11.25	1	11.20	11.25	0	2,872	0.00%
2018/05/02	0	0.00	1	11.25	11.30	-1	2,889	-0.03%
2018/04/30	4	11.14	4	11.23	11.25	0	2,922	0.00%
2018/04/26	0	0.00	2	11.10	11.05	-2	2,972	-0.07%
2018/04/25	3	11.12	0	0.00	11.10	3	3,051	0.10%
2018/04/19	10	11.20	10	11.15	11.15	0	3,229	0.00%
2018/04/18	1	11.10	0	0.00	11.10	1	3,212	0.03%
2018/04/17	3	11.13	0	0.00	11.10	3	3,218	0.09%
2018/04/13	2	11.25	0	0.00	11.30	2	3,230	0.06%
2018/04/11	0	0.00	2	11.35	11.30	-2	3,314	-0.06%
2018/04/09	2	11.20	0	0.00	11.25	2	3,449	0.06%
2018/03/30	0	0.00	1	11.30	11.30	-1	3,526	-0.03%
2018/03/29	5	11.20	9	11.15	11.15	-4	3,519	-0.11%
2018/03/27	10	11.25	5	11.25	11.20	5	3,533	0.14%
2018/03/26	2	11.00	2	11.15	11.05	0	3,531	0.00%
2018/03/23	2	11.15	0	0.00	11.15	2	3,549	0.06%
2018/03/20	0	0.00	2	11.30	11.25	-2	3,679	-0.05%
2018/03/19	0	0.00	2	11.30	11.30	-2	3,754	-0.05%
2018/03/16	7	11.26	0	0.00	11.20	7	3,804	0.18%
2018/03/15	1	11.35	5	11.40	11.35	-4	3,766	-0.11%
2018/03/13	0	0.00	3	11.45	11.45	-3	3,783	-0.08%
2018/03/12	0	11.35	10	11.40	11.40	-10	3,806	-0.26%
2018/03/09	11	11.29	2	11.25	11.30	9	3,934	0.23%
2018/03/06	2	11.20	0	0.00	11.15	2	4,672	0.04%
2018/02/23	0	0.00	2	11.45	11.45	-2	4,850	-0.04%
2018/02/21	0	0.00	3	11.38	11.45	-3	5,044	-0.06%
2018/02/12	2	11.15	4	11.16	11.20	-2	5,051	-0.04%
2018/02/09	3	10.85	0	0.00	11.05	3	5,020	0.06%
2018/02/08	1	11.05	0	0.00	11.20	1	4,972	0.02%
2018/02/07	2	11.10	0	0.00	11.00	2	4,938	0.04%
2018/02/06	5	11.15	0	0.00	10.95	5	4,889	0.10%
2018/02/05	1	11.70	0	0.00	11.65	1	4,742	0.02%
2018/01/31	2	11.90	0	0.00	11.90	2	4,679	0.04%
2018/01/30	2	12.05	0	0.00	12.00	2	4,661	0.04%
2018/01/29	0	0.00	2	12.30	12.30	-2	4,586	-0.04%
2018/01/26	7	12.03	7	12.01	12.10	0	4,498	0.00%
2018/01/25	3	11.95	0	0.00	11.95	3	4,423	0.07%
2018/01/24	10	11.95	1	11.95	11.95	9	4,415	0.20%
2018/01/23	0	0.00	2	11.85	11.95	-2	4,370	-0.05%
2018/01/22	0	0.00	3	11.97	11.95	-3	4,321	-0.07%
2018/01/19	6	11.88	13	11.98	11.85	-7	4,269	-0.16%
2018/01/18	17	11.89	20	11.93	11.95	-3	4,179	-0.07%
2018/01/17	1	11.65	10	11.60	11.75	-9	4,000	-0.22%
2018/01/16	10	11.70	1	11.65	11.70	9	3,966	0.23%
2018/01/12	0	0.00	10	11.50	11.50	-10	4,006	-0.25%
2018/01/11	7	11.43	0	0.00	11.45	7	4,004	0.17%
2018/01/09	5	11.54	0	0.00	11.50	5	3,996	0.13%
2018/01/08	0	0.00	12	11.45	11.50	-12	4,009	-0.30%
2018/01/05	10	11.35	0	0.00	11.35	10	3,981	0.25%
2018/01/04	4	11.25	0	0.00	11.20	4	3,927	0.10%
2018/01/03	0	0.00	1	11.25	11.30	-1	3,885	-0.03%
2018/01/02	3	11.35	0.9	11.35	11.40	2.1	3,768	0.06%