飛宏 (2457)-群益金鼎-中壢券商分點個股進出

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
52.5
漲跌
▼2.0
漲幅
-3.67%
成交量
4,759張
產業
上市電子零組件類股
751人加入追蹤

立即追蹤
本地時間:14:30

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-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	41	53.07	2.2	53.85	52.50	38.8	4,465	0.87%
2024/04/18	10.4	55.12	9	55.12	54.50	1.4	4,481	0.03%
2024/04/17	6	53.13	41	53.29	53.30	-35	4,357	-0.80%
2024/04/16	0	0.00	4	51.00	51.00	-4	4,349	-0.09%
2024/04/15	32.1	52.54	6	53.47	52.30	26.1	4,370	0.60%
2024/04/12	9.1	52.52	18	54.15	53.80	-8.9	4,423	-0.20%
2024/04/11	13	52.91	0	0.00	52.50	13	4,364	0.30%
2024/04/10	2	54.00	6	54.60	54.10	-4	4,349	-0.09%
2024/04/09	1	53.60	0	0.00	54.00	1	4,362	0.02%
2024/04/08	1	54.00	12	54.13	53.70	-11	4,448	-0.25%
2024/04/03	2	53.70	6	53.50	53.30	-4	4,456	-0.09%
2024/04/02	2	53.95	7	54.27	54.30	-5	4,476	-0.11%
2024/04/01	3	54.53	5	54.36	54.60	-2	4,509	-0.04%
2024/03/28	2	53.30	0	0.00	53.00	2	4,526	0.04%
2024/03/27	2	53.40	0	0.00	53.30	2	4,531	0.04%
2024/03/26	10	53.86	1	53.60	53.30	9	4,547	0.20%
2024/03/25	7.1	55.21	4	55.05	55.20	3.1	4,531	0.07%
2024/03/22	2	54.90	3	54.83	54.30	-1	4,573	-0.02%
2024/03/21	0	0.00	3	53.33	53.80	-3	4,558	-0.07%
2024/03/20	10	53.36	2	53.45	53.00	8	4,653	0.17%
2024/03/19	2	54.55	0	0.00	54.30	2	4,634	0.04%
2024/03/18	5	54.12	3	54.17	54.40	2	4,682	0.04%
2024/03/14	2.1	55.28	0	0.00	55.20	2.1	4,778	0.04%
2024/03/13	11	55.64	1	55.20	55.00	10	4,833	0.21%
2024/03/12	0	0.00	4	56.85	56.40	-4	4,881	-0.08%
2024/03/11	5	56.08	3	56.30	56.30	2	4,964	0.04%
2024/03/08	6	56.38	0	0.00	55.90	6	5,023	0.12%
2024/03/07	13	58.63	14	58.51	58.00	-1	5,013	-0.02%
2024/03/06	2	60.25	9	60.64	60.10	-7	4,997	-0.14%
2024/03/05	6	59.93	0	0.00	60.00	6	5,096	0.12%
2024/03/04	13	61.14	21	61.72	60.60	-8	5,211	-0.15%
2024/03/01	15	60.63	1	60.10	60.30	14	5,228	0.27%
2024/02/29	14	60.99	10	61.13	61.30	4	5,690	0.07%
2024/02/27	10	59.90	26	59.76	60.20	-16	6,506	-0.25%
2024/02/26	5	61.46	5	61.22	61.20	0	6,952	0.00%
2024/02/23	3.4	60.45	1	60.40	59.70	2.4	6,907	0.03%
2024/02/22	7	61.41	1.2	61.47	61.30	5.8	6,865	0.08%
2024/02/21	5	61.80	3	61.93	61.50	2	6,858	0.03%
2024/02/20	15	62.05	25.2	62.00	61.80	-10.2	6,946	-0.15%
2024/02/19	9.2	61.30	27	60.92	62.30	-17.8	6,809	-0.26%
2024/02/16	2	58.15	3	57.93	58.70	-1	6,414	-0.02%
2024/02/15	1	56.00	0	0.00	56.20	1	6,380	0.02%
2024/02/05	1	55.90	0	0.00	56.10	1	6,399	0.02%
2024/02/01	1	57.00	0	0.00	57.20	1	6,381	0.02%
2024/01/31	2	57.30	1	57.50	57.00	1	6,377	0.02%
2024/01/30	3.1	57.93	1	58.10	57.80	2.1	6,392	0.03%
2024/01/29	3	58.47	2.7	58.48	58.80	0.3	6,439	0.01%
2024/01/26	2	57.20	0	0.00	56.90	2	6,422	0.03%
2024/01/25	20	58.20	1	58.50	58.00	19	6,482	0.29%
2024/01/24	1	57.70	10	58.42	58.60	-9	6,668	-0.13%
2024/01/23	2	57.85	7	57.54	57.30	-5	6,673	-0.07%
2024/01/22	1	56.60	0	0.00	57.00	1	6,658	0.02%
2024/01/19	3	56.60	3	56.27	56.50	0	6,715	0.00%
2024/01/18	1	55.00	1	54.80	56.00	0	6,766	0.00%
2024/01/17	7	56.74	0	0.00	55.30	7	6,908	0.10%
2024/01/16	1	59.20	1	57.80	57.60	0	7,033	0.00%
2024/01/15	0	0.00	1	58.00	58.30	-1	7,136	-0.01%
2024/01/12	1	58.20	2	56.80	56.90	-1	7,196	-0.01%
2024/01/11	3	55.87	1	56.20	57.10	2	7,181	0.03%
2024/01/09	6	57.62	18	57.12	56.50	-12	7,231	-0.17%
2024/01/08	2	60.30	13	60.25	58.90	-11	7,202	-0.15%
2024/01/04	0	0.00	7	57.83	57.60	-7	7,137	-0.10%
2024/01/03	16	58.64	0	0.00	58.80	16	7,155	0.22%
2024/01/02	13	59.95	4	59.90	59.30	9	7,150	0.13%
2023/12/29	0	0.00	1	58.80	58.90	-1	7,180	-0.01%
2023/12/28	1	58.70	1	59.00	59.00	0	7,194	0.00%
2023/12/27	25	59.16	2	59.10	58.40	23	7,222	0.32%
2023/12/26	1	58.20	1	58.20	59.00	0	7,298	0.00%
2023/12/25	1	57.20	1	56.60	57.00	0	7,276	0.00%
2023/12/22	1	56.90	1	56.40	56.40	0	7,282	0.00%
2023/12/21	0	0.00	1	56.70	56.60	-1	7,287	-0.01%
2023/12/20	1	57.40	0	0.00	57.80	1	7,299	0.01%
2023/12/19	3	57.90	17	58.04	57.30	-14	7,311	-0.19%
2023/12/18	5	58.98	5	59.02	59.00	0	7,300	0.00%
2023/12/15	18	59.88	4	59.68	59.10	14	7,317	0.19%
2023/12/13	4	58.73	3	58.50	58.30	1	7,219	0.01%
2023/12/12	0	0.00	5	59.48	59.00	-5	7,208	-0.07%
2023/12/11	4	59.58	5	59.84	59.60	-1	7,208	-0.01%
2023/12/08	2	61.00	2.1	60.86	61.00	-0.1	7,155	0.00%
2023/12/07	2	60.95	23	60.61	60.50	-21	7,155	-0.29%
2023/12/06	1	61.80	0	0.00	61.60	1	7,150	0.01%
2023/12/05	4	62.10	0	62.50	62.80	4	7,114	0.06%
2023/12/04	7	62.39	34	62.05	61.80	-27	7,125	-0.38%
2023/12/01	1.1	62.59	2	62.10	62.50	-0.9	7,404	-0.01%
2023/11/30	22	63.45	3	63.37	62.20	19	7,390	0.26%
2023/11/29	6	63.45	30	64.13	63.50	-24	7,352	-0.33%
2023/11/28	7	62.83	2	62.95	62.80	5	7,299	0.07%
2023/11/27	40	64.10	18	64.00	62.90	22	7,315	0.30%
2023/11/24	136.2	63.42	77	63.88	63.20	59.2	6,905	0.86%	大買/
2023/11/22	1	57.50	0	0.00	57.50	1	5,689	0.02%
2023/11/21	0	0.00	5	57.20	57.20	-5	5,725	-0.09%
2023/11/20	1	56.40	3	57.53	56.70	-2	5,793	-0.03%
2023/11/17	6	57.07	3	56.77	56.20	3	5,768	0.05%
2023/11/16	0	0.00	1	55.90	56.40	-1	5,691	-0.02%
2023/11/15	2	55.15	1.1	55.05	54.60	0.9	5,899	0.02%
2023/11/14	0	0.00	1	55.30	54.80	-1	6,212	-0.02%
2023/11/13	1	53.40	0	0.00	54.00	1	6,271	0.02%
2023/11/10	0	0.00	2	52.90	52.50	-2	6,380	-0.03%
2023/11/09	2	53.25	3	53.57	53.20	-1	6,463	-0.02%
2023/11/08	2	54.20	0	0.00	54.20	2	6,531	0.03%
2023/11/07	2	54.20	1	54.70	54.20	1	6,689	0.01%
2023/11/06	3	54.90	4	54.75	54.90	-1	6,783	-0.02%
2023/11/03	0	0.00	0.1	53.70	53.30	-0.1	6,757	0.00%
2023/11/02	1	52.40	11.6	52.56	52.80	-10.6	6,792	-0.16%
2023/11/01	2.1	51.90	1	51.90	51.80	1.1	6,790	0.02%
2023/10/31	1	55.17	4	54.03	52.50	-3	6,621	-0.04%
2023/10/30	1	55.68	2	55.30	54.60	-1	6,706	-0.01%
2023/10/27	3	56.27	3	55.53	55.40	0	6,836	0.00%
2023/10/26	9	57.92	4	57.60	57.00	5	6,903	0.07%
2023/10/25	14	58.70	7	58.34	59.10	7	6,979	0.10%
2023/10/24	14	56.44	7.1	56.60	56.80	7	6,897	0.10%
2023/10/23	7.1	53.69	8	53.84	53.60	-1	6,906	-0.01%
2023/10/20	6	54.65	6	54.93	55.00	0	6,885	0.00%
2023/10/19	2	56.35	4	56.38	56.10	-2	7,039	-0.03%
2023/10/18	5	58.32	2	58.15	57.70	3	7,065	0.04%
2023/10/17	2	60.35	4	60.53	60.60	-2	7,114	-0.03%
2023/10/16	3	59.43	0	0.00	58.70	3	7,238	0.04%
2023/10/13	2	62.00	1	62.00	61.50	1	7,546	0.01%
2023/10/12	1	62.00	1	62.60	62.50	0	8,089	0.00%
2023/10/11	0	0.00	1	60.50	61.70	-1	8,216	-0.01%
2023/10/06	2	61.40	1	61.50	61.60	1	8,402	0.01%
2023/10/05	31	62.65	30	62.44	61.80	1	8,712	0.01%
2023/10/03	2.2	62.00	2	61.80	62.00	0.2	9,280	0.00%
2023/10/02	3	62.63	2	61.50	63.00	1	9,528	0.01%
2023/09/28	3	59.00	0	0.00	58.90	3	9,613	0.03%
2023/09/27	0	58.20	0	0.00	58.30	0	9,991	0.00%
2023/09/26	0	0.00	2	59.25	58.50	-2	10,168	-0.02%
2023/09/25	2	59.40	0	0.00	58.80	2	10,308	0.02%
2023/09/22	0	0.00	1.2	59.53	59.70	-1.2	10,443	-0.01%
2023/09/21	2.1	60.15	1	59.60	59.60	1.1	10,508	0.01%
2023/09/20	0	61.50	0	0.00	60.90	0	10,594	0.00%
2023/09/19	5	61.88	1	62.40	61.30	4	10,873	0.04%
2023/09/15	2	63.00	6	63.07	63.60	-4	11,386	-0.04%
2023/09/14	0	0.00	2.3	62.84	62.70	-2.3	11,551	-0.02%
2023/09/13	4	62.35	4	62.65	62.10	0	11,775	0.00%
2023/09/12	2	62.40	0	0.00	62.00	2	12,067	0.02%
2023/09/11	2	64.80	1	64.50	63.40	1	12,282	0.01%
2023/09/08	3	66.43	0	0.00	66.00	3	12,596	0.02%
2023/09/07	1	68.90	2	68.75	68.00	-1	13,011	-0.01%
2023/09/06	12	66.68	7	67.10	67.80	5	13,275	0.04%
2023/09/04	2	69.20	3	69.70	69.10	-1	13,658	-0.01%
2023/09/01	17	73.37	7	72.21	71.10	10	14,142	0.07%
2023/08/31	5	72.66	0	0.00	73.00	5	14,509	0.03%
2023/08/30	2	71.60	0	0.00	71.00	2	15,025	0.01%
2023/08/29	2.1	71.00	2	71.00	71.50	0.1	16,015	0.00%
2023/08/28	4	70.28	3	69.77	70.00	1	17,175	0.01%
2023/08/25	4.1	70.06	3	69.53	69.90	1.1	18,143	0.01%
2023/08/24	6	70.23	7	69.94	69.00	-1	18,544	-0.01%
2023/08/23	0	0.00	33	68.36	68.60	-33	18,973	-0.17%
2023/08/22	1	68.50	2	68.25	68.50	-1	19,242	-0.01%
2023/08/21	34.1	70.32	5	69.28	68.70	29.1	19,614	0.15%
2023/08/18	8	69.46	12	69.78	69.80	-4	21,131	-0.02%
2023/08/17	1	66.60	2	66.70	66.90	-1	21,030	0.00%
2023/08/16	2	66.40	3	66.27	66.20	-1	21,193	0.00%
2023/08/15	0.1	64.50	1	64.30	64.60	-1	21,721	0.00%
2023/08/14	1.1	62.74	0	0.00	62.10	1.1	22,208	0.00%
2023/08/11	4	63.45	9	63.58	63.50	-5	22,801	-0.02%
2023/08/10	2	62.10	1	62.40	61.60	1	23,117	0.00%
2023/08/09	1.1	64.27	1	63.60	63.50	0.1	23,717	0.00%
2023/08/08	0.1	64.20	5	64.30	64.40	-4.9	24,317	-0.02%
2023/08/07	1	65.20	1	64.90	65.20	0	24,618	0.00%
2023/08/04	2	66.00	5	65.76	65.40	-3	25,312	-0.01%
2023/08/02	1	65.10	1	65.10	65.30	0	25,743	0.00%
2023/08/01	8	66.61	19	66.49	66.50	-11	26,070	-0.04%
2023/07/31	2.1	68.87	30	68.77	67.50	-28	26,375	-0.11%
2023/07/28	5	68.52	2	69.05	69.50	3	26,653	0.01%
2023/07/27	1	69.80	6	69.92	69.50	-5	27,081	-0.02%
2023/07/26	8.1	71.69	6	71.13	69.70	2.1	27,576	0.01%
2023/07/25	6	70.90	4	71.05	70.60	2	27,814	0.01%
2023/07/24	12	70.32	11	70.73	70.00	1	28,006	0.00%
2023/07/21	1	72.50	3	72.37	73.60	-2	28,207	-0.01%
2023/07/20	18	73.46	4	73.58	73.20	14	29,256	0.05%
2023/07/19	6	73.82	7	74.90	72.50	-1	29,584	0.00%
2023/07/18	12	76.02	20	75.26	74.00	-8	30,150	-0.03%
2023/07/17	93	77.39	83	76.68	76.70	10	30,543	0.03%
2023/07/14	1	73.30	1	74.50	72.60	0	31,042	0.00%
2023/07/13	5	73.76	7	73.46	72.80	-2	32,704	-0.01%
2023/07/12	23	71.92	65	71.85	72.00	-42	33,621	-0.12%
2023/07/11	17	73.72	10	74.01	72.00	7	34,256	0.02%
2023/07/10	9	76.67	3	77.03	76.00	6	34,499	0.02%
2023/07/07	3	77.60	8	77.54	78.30	-5	34,755	-0.01%
2023/07/06	24	78.93	22	79.47	77.70	2	35,037	0.01%
2023/07/05	14	79.94	13.1	80.19	79.40	0.9	35,753	0.00%
2023/07/04	2	78.05	1.3	78.00	77.60	0.7	35,789	0.00%
2023/07/03	18	78.90	4	78.88	78.80	14	35,870	0.04%
2023/06/30	4	77.00	5	77.06	78.00	-1	36,476	0.00%
2023/06/29	3	75.53	5	75.60	75.50	-2	36,628	-0.01%
2023/06/28	1	75.30	0	0.00	75.30	1	36,905	0.00%
2023/06/27	17	77.29	11	76.73	75.60	6	37,163	0.02%
2023/06/26	17	79.99	6	80.22	79.30	11	37,281	0.03%
2023/06/21	13	79.68	23.1	81.29	81.80	-10.1	37,430	-0.03%
2023/06/20	6	79.92	16	79.43	79.40	-10	37,547	-0.03%
2023/06/19	7	80.00	15	80.63	80.80	-8	38,426	-0.02%
2023/06/16	16.1	80.27	29	80.19	79.10	-12.9	39,863	-0.03%
2023/06/15	30	79.43	5	79.66	79.00	25	40,410	0.06%
2023/06/14	28	80.89	5.2	82.24	80.30	22.8	41,215	0.06%
2023/06/13	48.3	81.77	51	81.35	82.30	-2.7	41,842	-0.01%
2023/06/12	19	78.95	11	79.85	78.50	8	42,435	0.02%
2023/06/09	23	79.92	11	80.18	79.00	12	43,618	0.03%
2023/06/08	58.4	80.17	61	80.56	78.90	-2.6	44,550	-0.01%
2023/06/07	13.1	83.44	6	83.90	81.50	7.1	45,822	0.02%
2023/06/06	23.3	83.77	29	83.68	82.60	-5.8	46,949	-0.01%
2023/06/05	23.1	85.26	23	86.34	85.70	0.1	47,549	0.00%
2023/06/02	89	82.66	97	83.17	83.40	-8	47,681	-0.02%
2023/06/01	94	80.90	88	80.88	81.90	6	47,138	0.01%
2023/05/31	46.1	77.46	73	78.18	78.40	-26.9	46,628	-0.06%
2023/05/30	49	77.49	43	77.32	76.60	6	45,748	0.01%
2023/05/29	12	76.28	19	76.23	76.40	-7	45,395	-0.02%
2023/05/26	13.1	74.27	30	74.04	73.70	-17	45,058	-0.04%
2023/05/25	48.2	74.85	15	75.03	74.50	33.2	44,998	0.07%
2023/05/24	193.5	78.48	172.3	78.23	75.80	21.2	44,898	0.05%	大買/大賣/
2023/05/23	9	75.21	13	75.51	75.50	-4	44,540	-0.01%
2023/05/22	6	74.45	42	74.71	75.30	-36	44,960	-0.08%
2023/05/19	46.3	75.09	15.6	75.82	73.20	30.7	44,786	0.07%
2023/05/18	63	76.17	62	75.80	75.80	1	44,433	0.00%
2023/05/17	67	75.62	59	75.15	74.10	8	43,886	0.02%
2023/05/16	7	73.70	19	74.22	74.40	-12	43,212	-0.03%
2023/05/15	70	73.93	64	73.86	72.70	6	42,738	0.01%
2023/05/12	63.3	71.55	62	70.74	73.20	1.3	42,094	0.00%
2023/05/11	13	69.85	16	70.18	68.90	-3	41,514	-0.01%
2023/05/10	55.3	68.83	75	69.32	70.00	-19.7	41,156	-0.05%
2023/05/09	32.1	73.80	38	74.36	71.70	-5.9	40,450	-0.01%
2023/05/08	11	72.92	23	73.11	73.80	-12	39,949	-0.03%
2023/05/05	27.3	72.43	7	71.67	71.20	20.3	39,498	0.05%
2023/05/04	31	75.52	8	75.33	74.00	23	39,065	0.06%
2023/05/03	43	76.20	24	76.04	76.00	19	38,702	0.05%
2023/05/02	28	75.68	41	75.62	76.50	-13	38,138	-0.03%
2023/04/28	41	73.27	39	73.43	73.50	2	37,572	0.01%
2023/04/27	23	71.77	21	72.03	71.90	2	37,132	0.01%
2023/04/26	35	71.60	34	71.85	71.90	1	36,803	0.00%
2023/04/25	51	73.72	46	73.88	72.70	5	36,370	0.01%
2023/04/24	24	73.27	24	73.53	73.30	0	35,247	0.00%
2023/04/21	54	73.66	60	74.14	72.50	-6	34,861	-0.02%
2023/04/20	41	75.80	15	75.46	74.60	26	34,112	0.08%
2023/04/19	75	77.99	52	78.57	77.80	23	33,376	0.07%
2023/04/18	99	77.56	85	77.53	76.40	14	32,320	0.04%
2023/04/17	42	73.50	65	72.95	75.90	-23	30,534	-0.08%
2023/04/14	48	69.11	46	69.34	69.00	2	29,403	0.01%
2023/04/13	75.5	66.82	71	67.34	67.30	4.5	28,431	0.02%
2023/04/12	34	67.42	36	66.83	66.30	-2	27,694	-0.01%
2023/04/11	32	66.85	16.1	67.01	66.30	16	27,252	0.06%
2023/04/10	52	66.05	88	65.94	66.60	-36	26,706	-0.13%
2023/04/07	83	62.88	69	62.77	62.50	14	25,805	0.05%
2023/04/06	24	60.39	14	61.20	61.60	10	25,429	0.04%
2023/03/31	38	62.46	24	62.77	60.30	14	25,221	0.06%
2023/03/30	16	60.91	23.4	60.79	60.80	-7.4	24,733	-0.03%
2023/03/29	15	59.56	26	60.08	59.80	-11	24,759	-0.04%
2023/03/28	27	59.43	18	59.49	59.20	9	25,009	0.04%
2023/03/27	25	60.40	22	60.68	59.80	3	24,753	0.01%
2023/03/24	19	59.79	29	59.81	60.00	-10	24,383	-0.04%
2023/03/23	34	59.21	26	59.42	59.50	8	24,068	0.03%
2023/03/22	108	60.25	132	59.64	59.00	-24	23,610	-0.10%	大買/大賣/
2023/03/21	105.2	63.45	128.3	63.31	61.10	-23.2	22,529	-0.10%	大買/大賣/
2023/03/20	58.1	59.22	54	59.50	59.50	4.1	20,843	0.02%
2023/03/17	69	59.54	48	59.74	59.10	21	20,016	0.10%
2023/03/16	35	57.76	16	57.80	58.50	19	18,949	0.10%
2023/03/15	58	59.51	56.1	59.31	59.20	2	18,059	0.01%
2023/03/14	67	57.79	94.3	58.22	58.40	-27.3	17,276	-0.16%
2023/03/13	50	56.24	43.4	56.12	56.20	6.7	15,806	0.04%
2023/03/10	84.1	57.10	74.2	57.38	56.60	9.9	14,616	0.07%
2023/03/09	76	55.19	50.1	55.58	54.80	25.9	13,026	0.20%
2023/03/08	43	51.59	82.2	53.17	54.70	-39.2	11,630	-0.34%
2023/03/07	53.2	49.86	58.3	50.55	49.80	-5.1	10,742	-0.05%
2023/03/06	14.1	48.55	28	48.52	48.75	-13.9	10,455	-0.13%
2023/03/03	39	48.18	53.1	48.30	46.90	-14.1	10,502	-0.13%
2023/03/02	1	47.00	1	46.70	47.05	0	10,050	0.00%
2023/03/01	5	45.03	0	0.00	45.60	5	9,884	0.05%
2023/02/24	3.3	45.64	10.1	46.04	45.45	-6.8	9,774	-0.07%
2023/02/23	10.5	46.80	8	46.70	46.60	2.5	9,572	0.03%
2023/02/22	17.1	46.38	4	45.79	47.20	13.1	9,388	0.14%
2023/02/21	31.6	46.83	45.1	46.79	46.70	-13.5	9,065	-0.15%
2023/02/20	59	44.41	100.3	44.42	46.35	-41.3	7,673	-0.54%
2023/02/17	6	42.05	0	0.00	42.15	6	7,037	0.09%
2023/02/16	16	42.30	31	42.39	42.35	-15	6,955	-0.22%
2023/02/15	0	0.00	1	40.80	40.75	-1	6,725	-0.01%
2023/02/13	2	39.98	2	39.65	39.95	0	6,721	0.00%
2023/02/10	4	40.06	0	0.00	39.90	4	6,759	0.06%
2023/02/08	1	41.75	1	41.10	41.05	0	6,678	0.00%
2023/02/07	7	41.39	0	0.00	41.25	7	6,645	0.11%
2023/02/03	0	0.00	2	41.05	40.45	-2	6,578	-0.03%
2023/02/02	1	40.60	0	0.00	40.60	1	6,560	0.02%
2023/02/01	1	40.40	0	0.00	40.45	1	6,540	0.02%
2023/01/30	1	38.95	0	0.00	38.85	1	6,526	0.02%
2023/01/12	0	0.00	3	39.40	38.70	-3	6,519	-0.05%
2023/01/11	1	39.00	0	0.00	39.00	1	6,554	0.02%
2023/01/10	0	0.00	1	40.05	40.10	-1	6,526	-0.02%
2023/01/09	0	0.00	1	40.50	40.15	-1	6,569	-0.02%
2023/01/05	2	40.80	3	40.90	40.05	-1	6,654	-0.02%
2023/01/04	2	40.20	0.1	40.20	40.10	1.9	6,663	0.03%
2023/01/03	1	39.95	1	39.85	39.95	0	6,679	0.00%
2022/12/30	2	39.80	1	39.70	39.45	1	6,707	0.01%
2022/12/29	1	39.45	2	39.23	39.65	-1	6,837	-0.02%
2022/12/28	2.1	39.32	1.2	39.76	39.00	0.9	6,845	0.01%
2022/12/27	3	40.00	3	40.15	40.05	0	6,843	0.00%
2022/12/26	5	40.20	1	40.00	40.00	4	6,852	0.06%
2022/12/23	0.1	40.95	1	41.00	41.00	-1	6,825	-0.01%
2022/12/22	15.1	42.51	14	41.92	41.50	1.1	6,795	0.02%
2022/12/21	4	41.01	13.1	42.09	42.40	-9.1	6,585	-0.14%
2022/12/20	21.2	42.20	39.1	42.22	40.65	-17.9	6,274	-0.28%
2022/12/19	17	40.83	8	41.04	41.25	9	5,759	0.16%
2022/12/16	1	39.40	1.1	39.40	39.40	-0.1	5,685	0.00%
2022/12/15	1.1	40.12	4	40.30	40.50	-3	5,680	-0.05%
2022/12/14	2	39.95	0	0.00	39.70	2	5,709	0.04%
2022/12/09	7	40.41	4	40.56	39.90	3	6,895	0.04%
2022/12/08	4	39.94	2	39.98	39.80	2	6,969	0.03%
2022/12/07	12.1	40.45	18	39.96	39.75	-5.9	6,967	-0.08%
2022/12/06	34	42.40	24.3	42.04	41.65	9.7	6,883	0.14%
2022/12/05	35.1	42.18	13	41.78	41.70	22.1	6,639	0.33%
2022/12/02	4	41.65	1	42.10	41.75	3	6,574	0.05%
2022/12/01	2	41.78	2	41.93	41.60	0	6,509	0.00%
2022/11/30	32.1	42.37	24	42.41	41.80	8.1	6,398	0.13%
2022/11/29	8	41.06	6	41.09	41.25	2	6,186	0.03%
2022/11/28	15	42.36	12	42.20	41.70	3	6,208	0.05%
2022/11/25	49.1	40.69	76.1	42.00	42.30	-27	5,779	-0.47%
2022/11/24	17.1	39.25	38	39.36	38.85	-21	5,224	-0.40%
2022/11/23	22	36.69	0	0.00	36.65	22	4,905	0.45%
2022/11/18	2	37.53	0	0.00	37.30	2	5,005	0.04%
2022/11/17	0	0.00	3	38.53	38.45	-3	4,945	-0.06%
2022/11/16	2	37.75	1	38.30	37.85	1	4,917	0.02%
2022/11/15	1	37.95	2	37.75	37.85	-1	4,921	-0.02%
2022/11/14	4	36.90	4.3	37.05	37.05	-0.3	4,925	-0.01%
2022/11/11	6	38.18	5	37.37	36.80	1	4,958	0.02%
2022/11/10	1	37.60	6	38.03	37.80	-5	4,919	-0.10%
2022/11/09	0	0.00	1	38.50	37.90	-1	4,957	-0.02%
2022/11/08	1	38.65	2.1	37.99	37.45	-1.1	4,996	-0.02%
2022/11/07	2	37.80	0	0.00	37.75	2	4,977	0.04%
2022/11/04	3	37.25	3	37.45	37.40	0	5,071	0.00%
2022/11/03	0	0.00	5	36.80	36.90	-5	5,053	-0.10%
2022/11/02	1	36.65	23	36.69	36.60	-22	5,083	-0.43%
2022/11/01	1	36.30	0	0.00	36.40	1	5,097	0.02%
2022/10/28	3	35.90	2	35.25	35.25	1	5,227	0.02%
2022/10/26	1	35.00	1	35.20	35.05	0	5,287	0.00%
2022/10/25	0	0.00	0.1	35.20	34.85	-0.1	5,348	0.00%
2022/10/24	4	35.40	2.2	34.92	34.80	1.8	5,376	0.03%
2022/10/21	2	34.88	2.5	34.83	34.30	-0.5	5,389	-0.01%
2022/10/20	23	35.07	2	35.45	35.30	21	5,381	0.39%
2022/10/19	3	36.18	2	36.38	36.10	1	5,391	0.02%
2022/10/18	2	35.20	2	35.40	35.40	0	5,368	0.00%
2022/10/14	1	35.25	0	0.00	35.05	1	5,487	0.02%
2022/10/13	2	34.80	1.1	33.52	33.40	1	5,492	0.02%
2022/10/12	5.1	36.24	1	35.55	35.70	4.1	5,461	0.07%
2022/10/11	1	36.60	2	36.68	36.10	-1	5,477	-0.02%
2022/10/07	0	0.00	2	38.10	38.20	-2	5,656	-0.04%
2022/10/06	4	38.47	4	38.31	38.20	0	5,817	0.00%
2022/10/05	7	37.57	4	37.18	36.90	3	5,703	0.05%
2022/10/04	2	36.45	7	36.65	37.05	-5	5,697	-0.09%
2022/10/03	7	35.15	6	35.67	35.65	1	5,696	0.02%
2022/09/30	0	0.00	1	33.80	35.50	-1	5,806	-0.02%
2022/09/28	11	36.20	11	36.34	34.85	0	5,833	0.00%
2022/09/27	3	36.05	2	35.90	36.50	1	5,809	0.02%
2022/09/26	8.1	36.54	2	35.85	35.75	6.1	5,831	0.10%
2022/09/23	7	38.47	3	38.20	38.05	4	5,846	0.07%
2022/09/22	11	38.61	9	38.74	39.10	2	5,876	0.03%
2022/09/21	13	38.96	6	39.29	38.90	7	5,857	0.12%
2022/09/20	11	38.98	6	39.46	39.35	5	5,801	0.09%
2022/09/19	16.1	40.50	3	40.55	38.95	13.1	5,647	0.23%
2022/09/16	23	41.42	30.8	41.48	41.60	-7.8	5,366	-0.15%
2022/09/15	14	39.88	8	39.94	39.20	6	4,783	0.13%
2022/09/14	1	38.70	5	38.65	39.30	-4	4,728	-0.08%
2022/09/13	5	39.36	6	39.45	39.15	-1	4,738	-0.02%
2022/09/12	0	0.00	2	39.00	39.20	-2	4,743	-0.04%
2022/09/08	1	37.00	0	0.00	37.30	1	4,754	0.02%
2022/09/07	1	36.70	0	0.00	36.60	1	4,787	0.02%
2022/09/06	5	37.34	1	37.05	37.00	4	4,806	0.08%
2022/09/05	3	38.75	1	39.00	38.15	2	4,777	0.04%
2022/09/02	6	40.42	4	40.88	40.30	2	4,717	0.04%
2022/09/01	3	39.90	6	40.18	39.55	-3	4,520	-0.07%
2022/08/31	2	39.33	4	39.39	39.15	-2	4,456	-0.04%
2022/08/29	3	38.02	0	0.00	37.80	3	4,845	0.06%
2022/08/26	8	39.41	12	39.75	39.60	-4	4,835	-0.08%
2022/08/24	1	38.50	0	0.00	38.10	1	5,138	0.02%
2022/08/23	3	38.25	1	38.65	38.35	2	5,152	0.04%
2022/08/22	1	38.60	0	0.00	38.40	1	5,192	0.02%
2022/08/19	1	40.15	0	0.00	39.45	1	5,279	0.02%
2022/08/18	0	0.00	1	39.60	39.90	-1	5,301	-0.02%
2022/08/17	4	39.59	4	39.44	39.70	0	5,298	0.00%
2022/08/16	3	39.32	7	39.32	39.15	-4	5,267	-0.08%
2022/08/15	0	0.00	5	39.00	39.10	-5	5,227	-0.10%
2022/08/12	0	0.00	15	38.10	38.05	-15	5,186	-0.29%
2022/08/11	14	38.39	4	37.85	37.90	10	5,185	0.19%
2022/08/10	0	0.00	24	38.14	38.25	-24	5,096	-0.47%
2022/08/09	1	37.90	15	37.98	37.95	-14	5,102	-0.27%
2022/08/08	3	37.33	0	0.00	37.55	3	5,119	0.06%
2022/08/05	5	37.24	6	37.67	37.60	-1	5,162	-0.02%
2022/08/04	9	35.78	10	35.20	35.95	-1	5,183	-0.02%
2022/08/03	1	35.80	0	0.00	36.05	1	5,170	0.02%
2022/08/01	6	38.43	4	38.50	38.35	2	5,145	0.04%
2022/07/28	0	0.00	2	36.70	36.60	-2	5,127	-0.04%
2022/07/27	1	36.55	3	36.02	36.65	-2	5,139	-0.04%
2022/07/26	2	36.15	1	36.65	36.15	1	5,173	0.02%
2022/07/25	1	37.00	0	0.00	37.00	1	5,183	0.02%
2022/07/21	3	37.12	3	36.97	37.35	0	5,315	0.00%
2022/07/20	1	36.30	1	36.35	36.05	0	5,269	0.00%
2022/07/19	1	36.00	1	36.10	35.95	0	5,357	0.00%
2022/07/18	1	36.30	1	36.30	36.10	0	5,373	0.00%
2022/07/15	12	36.04	9	36.42	36.00	3	5,369	0.06%
2022/07/14	5	34.67	6	35.19	36.30	-1	5,204	-0.02%
2022/07/12	1	33.25	1	33.20	32.25	0	5,178	0.00%
2022/07/11	2	33.70	3	33.83	33.95	-1	5,214	-0.02%
2022/07/08	4	33.46	16	33.90	33.60	-12	5,283	-0.23%
2022/07/07	0	0.00	11	30.68	31.50	-11	5,211	-0.21%
2022/07/06	4	31.09	0	0.00	30.25	4	5,275	0.08%
2022/07/05	12	31.92	4	32.10	31.95	8	5,373	0.15%
2022/07/01	3.3	33.76	20	33.10	31.70	-16.8	5,539	-0.30%
2022/06/30	1.1	35.06	0	0.00	34.00	1.1	5,642	0.02%
2022/06/27	3	37.73	2	37.75	37.80	1	6,692	0.01%
2022/06/24	6	37.30	6	37.13	36.85	0	6,996	0.00%
2022/06/23	1	35.70	1	36.45	35.95	0	7,501	0.00%
2022/06/22	2.1	35.88	3.1	36.09	35.60	-1	8,370	-0.01%
2022/06/21	3	36.63	12	35.78	36.70	-9	9,175	-0.10%
2022/06/20	11	35.75	0	0.00	35.10	11	9,495	0.12%
2022/06/17	8	37.03	5	37.30	36.95	3	9,504	0.03%
2022/06/16	0.1	37.85	1.1	38.90	37.40	-1	9,509	-0.01%
2022/06/15	3.1	38.98	2	38.35	38.30	1.1	9,536	0.01%
2022/06/14	7	38.89	5	38.51	39.10	2	9,575	0.02%
2022/06/13	1.1	38.83	0	0.00	38.80	1.1	9,597	0.01%
2022/06/10	2	39.75	2	40.00	40.00	0	9,611	0.00%
2022/06/09	4.2	40.98	4	40.79	40.60	0.2	9,630	0.00%
2022/06/08	21	41.33	17	41.93	41.25	4	9,651	0.04%
2022/06/07	4	40.34	5	40.43	40.30	-1	9,377	-0.01%
2022/06/06	2.1	39.23	2	39.55	39.15	0.1	9,352	0.00%
2022/06/02	6	40.59	2	40.25	40.00	4	9,466	0.04%
2022/06/01	22	41.83	26	41.43	40.75	-4	9,549	-0.04%
2022/05/31	1	38.95	4	39.23	39.40	-3	9,420	-0.03%
2022/05/30	12	39.06	1	39.25	39.15	11	9,594	0.11%
2022/05/27	4	39.10	6	39.00	38.10	-2	9,640	-0.02%
2022/05/26	5	38.40	7	37.55	37.40	-2	9,685	-0.02%
2022/05/24	5	38.36	6	38.70	37.50	-1	9,920	-0.01%
2022/05/23	4	38.85	4	38.74	38.35	0	10,009	0.00%
2022/05/19	8	38.18	0	0.00	38.40	8	10,389	0.08%
2022/05/18	2	38.53	8	38.39	38.40	-6	10,582	-0.06%
2022/05/16	1	37.20	0	0.00	37.35	1	11,789	0.01%
2022/05/13	0	0.00	3	36.90	36.75	-3	11,807	-0.03%
2022/05/12	1	36.00	6	36.78	35.00	-5	11,857	-0.04%
2022/05/10	1	37.95	3.8	38.15	38.25	-2.8	11,976	-0.02%
2022/05/09	1	38.60	0	0.00	38.60	1	12,027	0.01%
2022/05/05	6	41.59	2	41.00	41.00	4	12,278	0.03%
2022/05/03	11	39.71	11	39.70	39.70	0	12,455	0.00%
2022/04/29	2	39.23	0	0.00	39.00	2	12,634	0.02%
2022/04/28	4	38.48	4	38.75	38.70	0	12,814	0.00%
2022/04/27	2.4	38.94	13	38.83	38.65	-10.6	12,841	-0.08%
2022/04/26	5	41.08	2	41.00	40.70	3	12,772	0.02%
2022/04/25	14	41.49	12	40.90	40.95	2	12,852	0.02%
2022/04/22	7	43.19	2	43.25	43.25	5	12,957	0.04%
2022/04/21	3	43.50	0	0.00	43.60	3	13,093	0.02%
2022/04/20	4	42.96	3	42.87	42.95	1	13,319	0.01%
2022/04/19	2.1	42.75	1	43.10	42.05	1.1	13,467	0.01%
2022/04/18	3	42.80	3	43.08	42.35	0	13,793	0.00%
2022/04/15	9	44.02	4	43.86	43.80	5	13,993	0.04%
2022/04/14	10	45.38	5	45.32	45.10	5	14,415	0.03%
2022/04/13	2	44.60	2	44.70	44.50	0	14,620	0.00%
2022/04/12	4	43.35	8	43.88	44.20	-4	14,967	-0.03%
2022/04/11	13.3	44.70	1	44.35	44.00	12.3	15,448	0.08%
2022/04/08	8	45.94	4.1	46.09	45.75	3.9	15,823	0.02%
2022/04/07	14	45.95	11.1	45.47	45.20	2.9	16,675	0.02%
2022/04/06	38	47.34	33	47.23	47.15	5	16,890	0.03%
2022/04/01	33	46.33	5	46.62	46.10	28	17,214	0.16%
2022/03/31	22.1	47.51	7	48.10	46.80	15.1	18,222	0.08%
2022/03/30	69	48.66	109.4	48.84	48.25	-40.4	19,103	-0.21%	大賣/
2022/03/29	23.3	47.93	9	48.28	46.95	14.3	21,757	0.07%
2022/03/28	56	48.16	34.5	48.21	47.60	21.5	22,374	0.10%
2022/03/25	74.5	47.47	89	47.83	47.65	-14.5	22,255	-0.07%
2022/03/24	112	46.95	62	47.43	45.90	50	21,832	0.23%	大買/
2022/03/23	8	44.69	38	44.27	45.75	-30	21,678	-0.14%
2022/03/22	2	43.05	0	0.00	43.00	2	22,935	0.01%
2022/03/21	0	0.00	1	43.55	42.65	-1	24,311	0.00%
2022/03/18	4	42.85	3	42.77	43.30	1	25,021	0.00%
2022/03/17	3	42.75	11	42.63	42.55	-8	25,932	-0.03%
2022/03/16	1	42.20	7	42.77	41.40	-6	26,305	-0.02%
2022/03/15	11	42.10	1	43.10	41.90	10	26,355	0.04%
2022/03/14	3	42.72	2	42.55	43.15	1	26,570	0.00%
2022/03/11	8	42.35	4	42.40	42.10	4	27,074	0.01%
2022/03/10	0	0.00	30	44.05	43.35	-30	27,079	-0.11%
2022/03/09	2	42.60	2	42.55	42.65	0	27,036	0.00%
2022/03/08	10	42.31	4	42.85	41.75	6	27,012	0.02%
2022/03/07	36	43.88	15	43.50	43.00	21	26,897	0.08%
2022/03/04	12.2	46.16	20.1	46.02	45.50	-7.9	26,779	-0.03%
2022/03/03	11.1	47.11	19	47.14	46.55	-8	26,680	-0.03%
2022/03/02	6	46.31	1	46.25	46.90	5	26,600	0.02%
2022/03/01	21	46.60	18	46.73	46.85	3	26,662	0.01%
2022/02/25	6	45.17	9	44.99	44.80	-3	26,695	-0.01%
2022/02/24	14	44.76	1	45.90	44.05	13	26,666	0.05%
2022/02/23	8	46.16	5	46.49	46.50	3	26,540	0.01%
2022/02/22	18	46.37	1	46.50	45.40	17	26,548	0.06%
2022/02/21	11	48.20	22	47.85	47.75	-11	26,443	-0.04%
2022/02/18	5	46.59	3	46.73	47.95	2	26,335	0.01%
2022/02/17	54	48.28	27	48.21	46.70	27	26,355	0.10%
2022/02/16	27	46.55	36	46.95	48.15	-9	25,774	-0.04%
2022/02/15	1	44.35	1	44.50	43.80	0	25,474	0.00%
2022/02/14	2	44.13	0	0.00	43.50	2	25,529	0.01%
2022/02/11	5	45.53	3	45.42	45.70	2	25,612	0.01%
2022/02/10	14.2	45.39	2	46.35	45.20	12.2	25,949	0.05%
2022/02/09	11.1	44.99	1	45.10	45.20	10.1	25,870	0.04%
2022/02/08	10	44.89	14	44.40	44.95	-4	25,855	-0.02%
2022/02/07	5	42.67	2	42.68	43.90	3	25,760	0.01%
2022/01/26	1	41.00	3	41.53	41.60	-2	25,716	-0.01%
2022/01/25	12	41.79	2	40.80	40.80	10	26,178	0.04%
2022/01/24	2	41.30	20	41.67	42.80	-18	26,203	-0.07%
2022/01/21	13	43.77	7	42.55	42.55	6	26,324	0.02%
2022/01/20	2	44.50	1	44.60	44.45	1	26,539	0.00%
2022/01/19	3	45.08	3	44.82	44.80	0	27,174	0.00%
2022/01/18	9	45.55	10	45.00	44.80	-1	27,675	0.00%
2022/01/17	37	46.19	45	45.61	45.60	-8	27,640	-0.03%
2022/01/14	116	44.66	38	44.70	44.15	78	27,650	0.28%	大買/
2022/01/13	14	45.24	63	45.08	45.65	-49	27,830	-0.18%
2022/01/12	16	46.56	18	46.28	46.00	-2	28,004	-0.01%
2022/01/11	42.1	46.87	36	46.65	46.50	6.1	27,968	0.02%
2022/01/10	13	48.35	67	48.51	48.70	-54	27,612	-0.20%
2022/01/07	17	48.77	17.1	48.15	47.75	-0.1	27,341	0.00%
2022/01/06	11	50.04	6	50.13	49.60	5	26,889	0.02%
2022/01/05	16	51.50	25	50.89	50.40	-9	26,623	-0.03%
2022/01/04	30	51.41	34	51.39	52.10	-4	26,245	-0.02%
2022/01/03	11	49.93	18	50.66	50.70	-7	25,790	-0.03%
2021/12/30	68.1	51.44	69	51.82	50.30	-0.9	25,335	0.00%
2021/12/29	24	50.71	29	50.47	50.60	-5	24,493	-0.02%
2021/12/28	11	50.24	28	50.23	50.00	-17	24,195	-0.07%
2021/12/27	108	50.86	76.1	51.25	51.70	32	23,728	0.13%	大買/
2021/12/24	107	50.03	94	50.08	49.40	13	22,652	0.06%	大買/
2021/12/23	264.2	49.71	230.1	49.80	49.90	34.2	21,538	0.16%	大買/大賣/
2021/12/22	33	45.90	116.3	46.68	47.35	-83.3	18,101	-0.46%	大賣/
2021/12/21	20	43.54	19	43.87	43.05	1	17,170	0.01%
2021/12/20	62	45.49	107	45.91	45.15	-45	16,748	-0.27%	大賣/
2021/12/17	74	45.59	50	45.63	45.40	24	16,239	0.15%
2021/12/16	206	46.02	142	46.13	46.25	64	15,573	0.41%	大買/大賣/
2021/12/15	150	43.10	197	43.20	43.80	-47	13,999	-0.34%	大買/大賣/
2021/12/14	37.1	40.41	15	40.33	40.80	22.1	12,584	0.18%
2021/12/13	35	41.47	74.3	40.96	42.25	-39.3	11,852	-0.33%
2021/12/10	67	39.21	71	39.13	38.45	-4	10,891	-0.04%
2021/12/09	8	38.21	0	0.00	38.30	8	10,460	0.08%
2021/12/08	39	38.61	12	38.33	38.20	27	10,373	0.26%
2021/12/07	23	38.80	102	39.11	39.10	-79	10,132	-0.78%	大賣/
2021/12/06	0	0.00	10	36.82	37.20	-10	9,605	-0.10%
2021/12/03	0	0.00	4	36.30	36.20	-4	9,602	-0.04%
2021/12/02	38	36.22	1	36.00	35.65	37	9,638	0.38%
2021/12/01	1	35.65	1	36.30	36.45	0	9,665	0.00%
2021/11/30	4	35.88	8	35.98	36.25	-4	9,693	-0.04%
2021/11/29	5	35.47	2	35.60	35.45	3	9,748	0.03%
2021/11/26	18	36.12	1	36.20	35.75	17	9,817	0.17%
2021/11/25	15	37.26	29	37.85	37.10	-14	9,738	-0.14%
2021/11/24	19	38.00	3	37.57	38.05	16	9,614	0.17%
2021/11/23	1	36.80	7	37.56	36.85	-6	9,542	-0.06%
2021/11/22	3	37.70	0	0.00	37.70	3	9,567	0.03%
2021/11/19	5	37.37	1	38.00	37.35	4	9,684	0.04%
2021/11/18	1	37.95	12	38.15	37.55	-11	9,701	-0.11%
2021/11/17	13	37.32	5	37.44	37.15	8	9,687	0.08%
2021/11/16	22	38.22	8	38.72	37.30	14	9,737	0.14%
2021/11/15	9	37.87	10	38.39	38.40	-1	9,596	-0.01%
2021/11/12	8	37.17	3	37.13	37.20	5	9,510	0.05%
2021/11/11	3	36.98	29	37.71	36.55	-26	9,519	-0.27%
2021/11/10	9	37.68	19	37.92	37.30	-10	9,529	-0.10%
2021/11/09	53	37.69	68	37.33	37.70	-15	9,481	-0.16%
2021/11/08	5	35.42	15	35.35	35.50	-10	9,209	-0.11%
2021/11/05	4	34.50	16	34.59	34.40	-12	9,380	-0.13%
2021/11/04	1	35.75	1	35.45	35.25	0	9,424	0.00%
2021/11/03	6	35.77	4	35.55	35.20	2	9,455	0.02%
2021/11/02	78	37.88	83.1	38.49	35.45	-5.1	9,494	-0.05%
2021/11/01	21	37.12	3	37.00	36.80	18	9,020	0.20%
2021/10/29	18	36.97	13	36.97	36.80	5	8,881	0.06%
2021/10/28	21.1	36.97	37	37.00	36.30	-16	8,571	-0.19%
2021/10/27	93	36.85	60	36.72	36.30	33	8,202	0.40%
2021/10/26	17	36.22	67	36.89	37.25	-50	7,558	-0.66%
2021/10/25	11	34.14	4	33.96	33.90	7	7,035	0.10%
2021/10/22	13	35.19	12	34.91	34.80	1	7,167	0.01%
2021/10/21	28.2	34.80	10	35.18	35.30	18.2	7,157	0.25%
2021/10/20	34	35.21	43.2	35.51	35.30	-9.2	7,123	-0.13%
2021/10/19	7	33.32	10	33.18	33.00	-3	6,882	-0.04%
2021/10/18	0	0.00	3	32.33	32.20	-3	6,882	-0.04%
2021/10/15	3	31.30	7	31.51	31.85	-4	7,015	-0.06%
2021/10/14	1	29.85	3	30.23	30.85	-2	7,241	-0.03%
2021/10/13	4	30.89	0	0.00	29.90	4	7,365	0.05%
2021/10/12	8	30.91	9	30.78	30.75	-1	7,493	-0.01%
2021/10/08	4	32.69	22	32.34	31.30	-18	7,645	-0.24%
2021/10/07	11	31.13	6	31.62	31.65	5	7,809	0.06%
2021/10/06	9	31.06	6	31.50	30.55	3	8,574	0.03%
2021/10/05	5	29.60	5	30.55	30.60	0	9,372	0.00%
2021/10/04	2	29.35	3	29.90	29.00	-1	9,871	-0.01%
2021/10/01	4	31.13	3	30.45	30.45	1	10,423	0.01%
2021/09/30	1	31.75	1	32.15	32.15	0	11,451	0.00%
2021/09/29	12	31.74	3	31.30	31.30	9	11,934	0.08%
2021/09/28	1	32.50	2	32.38	32.35	-1	12,399	-0.01%
2021/09/27	3	33.00	6	33.28	33.25	-3	12,598	-0.02%
2021/09/24	1	32.40	1	32.55	32.70	0	12,832	0.00%
2021/09/23	10	32.15	4	32.86	32.05	6	13,219	0.05%
2021/09/22	9	31.34	1	31.55	31.50	8	13,700	0.06%
2021/09/17	2	32.33	0	0.00	32.35	2	15,407	0.01%
2021/09/16	1	32.90	0	0.00	32.65	1	15,957	0.01%
2021/09/14	1	32.65	0	0.00	32.15	1	16,573	0.01%
2021/09/13	0	0.00	1	32.75	32.65	-1	16,735	-0.01%
2021/09/10	5	32.65	0	0.00	32.85	5	16,909	0.03%
2021/09/09	2	32.35	1	33.00	33.00	1	17,150	0.01%
2021/09/08	5	32.29	2	32.53	32.05	3	17,334	0.02%
2021/09/07	3	32.72	2	32.95	33.45	1	17,836	0.01%
2021/09/06	2	33.98	3	34.67	33.45	-1	18,298	-0.01%
2021/09/02	11	34.90	5	34.75	34.45	6	18,386	0.03%
2021/09/01	16	36.58	9	36.59	35.80	7	18,456	0.04%
2021/08/31	1	36.10	1	35.95	35.95	0	18,438	0.00%
2021/08/30	2	36.00	2	35.90	35.90	0	18,637	0.00%
2021/08/27	13	36.08	0	0.00	35.65	13	18,817	0.07%
2021/08/26	1	35.85	5	36.36	36.85	-4	19,040	-0.02%
2021/08/25	11	36.01	15	36.19	36.10	-4	19,122	-0.02%
2021/08/24	5	35.11	11	34.32	34.25	-6	19,301	-0.03%
2021/08/23	2	34.43	11	34.74	34.90	-9	19,627	-0.05%
2021/08/20	8	33.11	10	33.13	34.05	-2	19,925	-0.01%
2021/08/19	3	33.63	2	34.00	32.50	1	20,009	0.00%
2021/08/18	3	32.03	19.2	31.49	34.45	-16.2	20,301	-0.08%
2021/08/17	7	34.21	17	32.90	31.80	-10	20,427	-0.05%
2021/08/16	21	34.80	16	35.28	34.10	5	20,432	0.02%
2021/08/13	7	37.57	8	37.56	35.80	-1	20,452	0.00%
2021/08/12	11	38.34	15	38.31	38.25	-4	20,523	-0.02%
2021/08/11	3	38.02	15	38.45	38.95	-12	20,594	-0.06%
2021/08/10	7	38.27	20	37.75	37.65	-13	20,667	-0.06%
2021/08/09	5	37.49	8	38.28	37.05	-3	20,854	-0.01%
2021/08/06	10	37.99	28	37.86	37.60	-18	21,081	-0.09%
2021/08/05	3	36.62	6.5	36.99	36.60	-3.5	21,273	-0.02%
2021/08/04	1	37.60	1	37.35	37.45	0	21,764	0.00%
2021/08/03	4	37.76	1	37.70	37.65	3	22,054	0.01%
2021/08/02	8	37.60	0	0.00	38.00	8	22,273	0.04%
2021/07/30	2	38.40	7	38.13	37.90	-5	22,477	-0.02%
2021/07/29	6	38.33	1	38.25	38.40	5	22,689	0.02%
2021/07/28	18	37.73	12	37.65	38.10	6	22,900	0.03%
2021/07/27	16	40.16	8	40.14	39.65	8	23,195	0.03%
2021/07/26	22	41.62	43	41.39	41.60	-21	23,492	-0.09%
2021/07/23	18	39.71	20	39.97	40.05	-2	24,314	-0.01%
2021/07/22	5	38.73	18	39.18	38.90	-13	24,927	-0.05%
2021/07/21	15	38.44	18	38.66	37.75	-3	25,844	-0.01%
2021/07/20	16	38.11	2	38.10	37.75	14	25,772	0.05%
2021/07/19	5	40.02	0	0.00	39.80	5	25,664	0.02%
2021/07/16	18	40.88	9	41.04	40.50	9	25,559	0.04%
2021/07/15	17.5	40.92	13.2	41.05	40.90	4.3	25,443	0.02%
2021/07/14	69	41.48	45	40.88	40.45	24	25,327	0.09%
2021/07/13	65	43.62	98	43.59	41.35	-33	25,095	-0.13%
2021/07/12	76	42.48	97	42.80	43.15	-21	24,316	-0.09%
2021/07/09	92	42.24	78	42.22	41.20	14	23,498	0.06%
2021/07/08	64	41.69	32	42.00	42.40	32	22,982	0.14%
2021/07/07	146	41.84	131	41.83	40.80	15	22,452	0.07%	大買/大賣/
2021/07/06	11	42.13	34	42.30	43.00	-23	21,586	-0.11%
2021/07/05	68	39.15	73	39.10	39.10	-5	21,259	-0.02%
2021/07/02	34	37.83	7	37.54	37.60	27	21,926	0.12%
2021/07/01	15	37.65	18	36.89	36.90	-3	21,974	-0.01%
2021/06/30	38	38.46	39	38.81	38.15	-1	21,976	0.00%
2021/06/29	33	38.68	19.1	39.15	37.25	13.9	21,852	0.06%
2021/06/28	90.1	40.20	98	40.38	39.75	-7.9	21,547	-0.04%
2021/06/25	36	38.65	38	38.49	39.80	-2	20,099	-0.01%
2021/06/24	1	36.05	7	35.95	36.20	-6	19,674	-0.03%
2021/06/23	5	35.28	9	34.54	35.80	-4	19,435	-0.02%
2021/06/22	17	33.72	6	34.52	33.40	11	19,356	0.06%
2021/06/21	5	34.29	13	34.62	34.05	-8	19,369	-0.04%
2021/06/18	8	36.76	8	36.74	35.85	0	19,561	0.00%
2021/06/17	16	36.17	15.3	36.34	36.30	0.8	21,100	0.00%
2021/06/16	110.3	36.11	113	35.95	35.25	-2.8	22,480	-0.01%	大買/大賣/
2021/06/15	28	35.62	31	35.87	36.55	-3	23,594	-0.01%
2021/06/11	8	33.73	4	33.55	33.25	4	24,009	0.02%
2021/06/10	24	33.68	9	33.34	33.20	15	24,903	0.06%
2021/06/09	28	34.06	14	33.21	33.25	14	25,010	0.06%
2021/06/08	15	34.67	12	35.04	34.75	3	24,966	0.01%
2021/06/07	28	35.35	10	34.89	34.30	18	24,939	0.07%
2021/06/04	22	36.37	20	36.73	36.10	2	24,757	0.01%
2021/06/03	35	36.67	28	36.83	36.20	7	24,630	0.03%
2021/06/02	13	35.87	15	35.51	35.40	-2	24,417	-0.01%
2021/06/01	30	36.30	27	36.53	36.70	3	24,292	0.01%
2021/05/31	16	36.46	37	36.30	36.40	-21	24,079	-0.09%
2021/05/28	19	32.52	56	33.33	33.80	-37	24,205	-0.15%
2021/05/27	9	30.69	29	31.25	30.75	-20	24,751	-0.08%
2021/05/26	62	30.59	16.1	30.26	30.40	45.9	24,713	0.19%
2021/05/25	27	30.56	11	30.19	31.15	16	24,380	0.07%
2021/05/24	10.1	28.46	5	28.22	28.35	5.1	24,247	0.02%
2021/05/21	9	27.55	11	27.88	27.90	-2	24,179	-0.01%
2021/05/20	8	27.17	13	27.03	26.65	-5	24,303	-0.02%
2021/05/19	15	27.31	22	27.71	27.65	-7	24,174	-0.03%
2021/05/18	35	27.43	16	27.60	28.15	19	24,050	0.08%
2021/05/17	7	26.57	8	25.94	25.60	-1	23,768	0.00%
2021/05/14	9	30.17	13	28.81	28.40	-4	23,502	-0.02%
2021/05/13	15	30.21	21	29.90	29.85	-6	23,224	-0.03%
2021/05/12	76	31.19	131	30.82	30.40	-55	22,926	-0.24%	大賣/
2021/05/11	25	32.73	17	33.00	32.10	8	22,378	0.04%
2021/05/10	26	35.64	16	35.74	35.30	10	22,094	0.05%
2021/05/07	19	34.99	18	35.30	36.95	1	21,966	0.00%
2021/05/06	15	35.10	16.1	34.14	34.30	-1.1	21,867	0.00%
2021/05/05	24	36.34	11	35.74	34.45	13	21,673	0.06%
2021/05/04	37	36.40	26.4	37.02	36.10	10.6	21,592	0.05%
2021/05/03	27	40.17	35	40.02	38.70	-8	21,235	-0.04%
2021/04/29	84	45.89	70.3	45.90	42.95	13.7	20,791	0.07%
2021/04/28	43	43.18	43	43.67	45.10	0	19,829	0.00%
2021/04/27	96.2	42.76	56.1	41.53	41.00	40.1	19,229	0.21%
2021/04/26	0	0.00	8	39.90	39.90	-8	18,422	-0.04%
2021/04/23	6	35.72	4	36.18	36.30	2	18,508	0.01%
2021/04/22	0	0.00	3.5	33.14	33.00	-3.5	18,616	-0.02%
2021/04/21	0.1	34.30	0	0.00	34.40	0.1	18,814	0.00%
2021/04/20	0	0.00	1	33.80	34.15	-1	18,976	-0.01%
2021/04/16	0	0.00	0.1	36.60	36.40	-0.1	20,088	0.00%
2021/04/15	0	0.00	0	35.43	35.70	0	20,268	0.00%
2021/04/14	0	33.30	5	33.30	35.10	-5	20,395	-0.02%
2021/04/12	1	34.90	6	35.98	38.00	-5	20,566	-0.02%
2021/04/09	1	37.80	4.2	37.82	37.80	-3.2	20,758	-0.02%
2021/04/08	80.3	42.00	46.5	42.20	41.95	33.8	20,895	0.16%
2021/04/07	15	38.57	5	38.30	38.90	10	19,783	0.05%
2021/04/06	3	35.08	1.1	35.40	35.40	1.9	19,602	0.01%
2021/04/01	26.1	31.48	13	30.72	32.20	13.1	19,483	0.07%
2021/03/31	4	28.79	13	29.29	29.30	-9	19,341	-0.05%
2021/03/30	9.1	28.74	12	28.36	29.30	-2.9	19,307	-0.02%
2021/03/29	6	26.63	14	26.81	26.95	-8	19,141	-0.04%
2021/03/26	9	25.99	5	26.12	26.20	4	19,240	0.02%
2021/03/25	40	26.21	8	26.46	25.75	32	19,364	0.17%
2021/03/24	4	25.21	0.1	24.30	25.30	3.9	20,185	0.02%
2021/03/23	3	24.43	14	24.28	24.45	-11	20,830	-0.05%
2021/03/22	73.1	26.95	69.5	26.67	26.00	3.6	20,580	0.02%
2021/03/19	61.1	24.61	75	25.14	25.55	-13.9	19,048	-0.07%
2021/03/18	73	22.61	147.5	22.91	23.25	-74.5	17,938	-0.42%	大賣/
2021/03/17	70.1	20.49	31	20.60	21.15	39.1	16,444	0.24%
2021/03/16	59.1	19.61	63	19.67	19.25	-3.9	15,750	-0.02%
2021/03/15	4	18.49	7	18.51	18.50	-3	14,969	-0.02%
2021/03/12	3	17.93	5	17.79	17.90	-2	15,063	-0.01%
2021/03/11	0	0.00	5	17.45	17.70	-5	15,623	-0.03%
2021/03/10	7	17.17	4	17.00	17.00	3	15,916	0.02%
2021/03/09	2	16.40	10	16.80	17.10	-8	16,439	-0.05%
2021/03/08	10	17.06	34	16.83	16.80	-24	17,152	-0.14%
2021/03/05	19	17.55	7	17.37	17.30	12	17,645	0.07%
2021/03/04	3	17.37	3	17.35	17.35	0	17,670	0.00%
2021/03/03	14	18.68	10	18.17	17.80	4	17,605	0.02%
2021/03/02	70	19.24	79	19.29	19.45	-9	17,445	-0.05%
2021/02/26	25	17.98	15	17.98	17.85	10	16,612	0.06%
2021/02/25	0	0.00	5	17.65	17.55	-5	16,460	-0.03%
2021/02/24	2	17.85	11	17.89	17.50	-9	16,430	-0.05%
2021/02/23	0	0.00	2	17.75	17.50	-2	16,298	-0.01%
2021/02/22	9	17.86	8	17.83	17.70	1	16,355	0.01%
2021/02/19	10	17.12	18	17.21	17.25	-8	16,104	-0.05%
2021/02/18	3	16.95	2	17.00	16.85	1	16,065	0.01%
2021/02/05	2	16.15	2	15.80	15.80	0	15,950	0.00%
2021/02/04	5	16.15	5	16.16	16.10	0	16,037	0.00%
2021/02/03	0	0.00	4	16.15	16.10	-4	16,018	-0.02%
2021/02/02	11	16.28	11	16.24	16.15	0	16,054	0.00%
2021/02/01	28	16.56	25	16.33	16.20	3	16,069	0.02%
2021/01/29	13	17.21	78	16.95	16.50	-65	16,124	-0.40%
2021/01/28	26	16.87	25	16.93	17.05	1	16,239	0.01%
2021/01/27	72	16.63	18	16.52	16.65	54	16,178	0.33%
2021/01/26	13	16.81	6	16.58	16.25	7	16,403	0.04%
2021/01/25	2	16.03	1	15.95	15.95	1	16,194	0.01%
2021/01/22	1	16.00	0	0.00	15.95	1	16,058	0.01%
2021/01/21	22	16.67	24	15.90	15.90	-2	16,017	-0.01%
2021/01/20	22	16.83	22	16.99	16.40	0	15,875	0.00%
2021/01/19	17	17.74	3	17.32	17.55	14	15,684	0.09%
2021/01/18	7	17.14	2	17.28	17.20	5	15,497	0.03%
2021/01/15	31	17.83	34	17.90	17.80	-3	15,367	-0.02%
2021/01/14	23	17.93	27	18.11	18.25	-4	15,141	-0.03%
2021/01/13	37	17.64	32	17.54	17.45	5	14,972	0.03%
2021/01/12	23	17.79	76.1	17.59	17.10	-53.1	14,844	-0.36%
2021/01/11	60	17.75	32.4	17.76	18.25	27.6	14,511	0.19%
2021/01/08	36	16.94	14	17.00	16.75	22	14,277	0.15%
2021/01/07	14	16.71	5	16.80	16.70	9	14,733	0.06%
2021/01/06	29	16.28	5	16.11	16.00	24	14,688	0.16%
2021/01/05	4	16.84	4	16.65	16.55	0	14,508	0.00%
2021/01/04	17	16.70	21	16.98	16.95	-4	14,338	-0.03%
2020/12/31	8	16.61	8	16.50	16.30	0	13,928	0.00%
2020/12/30	3	16.25	0	0.00	16.15	3	13,640	0.02%
2020/12/29	4	16.20	7	16.32	16.15	-3	13,589	-0.02%
2020/12/28	1	16.10	1	16.05	16.15	0	13,565	0.00%
2020/12/25	11	16.48	17	16.54	16.50	-6	13,417	-0.04%
2020/12/24	6	16.51	14.2	16.31	16.30	-8.2	13,307	-0.06%
2020/12/23	6	15.80	12.3	15.93	15.85	-6.3	13,152	-0.05%
2020/12/22	8	16.29	35.3	16.13	15.70	-27.3	13,100	-0.21%
2020/12/21	7.3	16.77	8	16.79	16.55	-0.7	12,998	-0.01%
2020/12/18	50	17.12	38	17.26	16.70	12	13,098	0.09%
2020/12/17	9	17.13	25	16.44	17.35	-16	12,820	-0.12%
2020/12/16	3	15.90	9	15.93	15.80	-6	12,522	-0.05%
2020/12/15	8	15.96	2	16.03	15.80	6	12,475	0.05%
2020/12/14	36	16.09	44	16.24	16.20	-8	12,329	-0.06%
2020/12/11	21	15.33	7	15.52	15.30	14	11,888	0.12%
2020/12/10	34	15.72	24	15.71	15.45	10	11,707	0.09%
2020/12/09	14	15.44	1	15.50	15.35	13	11,550	0.11%
2020/12/08	42	15.87	26	15.75	15.80	16	11,360	0.14%
2020/12/07	46	15.31	29	15.04	16.00	17	11,045	0.15%
2020/12/04	9	15.23	9	15.41	15.50	0	10,384	0.00%
2020/12/03	13	15.33	20	15.20	15.15	-7	10,014	-0.07%
2020/12/02	32	14.53	22	14.72	14.60	10	9,500	0.11%
2020/12/01	5	13.84	3	13.58	14.20	2	8,759	0.02%
2020/11/30	1	12.80	30	12.75	12.95	-29	8,208	-0.35%
2020/11/27	30	12.47	12	12.58	12.60	18	8,177	0.22%
2020/11/26	8	12.55	15	12.69	12.35	-7	8,290	-0.08%
2020/11/25	4	12.25	31	12.29	12.00	-27	7,863	-0.34%
2020/11/24	10	11.90	31	11.95	11.90	-21	7,777	-0.27%
2020/11/23	0	0.00	2	11.85	11.90	-2	7,737	-0.03%
2020/11/20	5	11.85	0	0.00	11.85	5	7,713	0.06%
2020/11/19	11	12.15	27	12.10	11.95	-16	7,714	-0.21%
2020/11/18	1	11.65	0	0.00	11.50	1	7,661	0.01%
2020/11/17	10	11.70	3	11.70	11.70	7	7,784	0.09%
2020/11/12	26	11.44	0	0.00	11.40	26	7,793	0.33%
2020/11/10	2	11.78	2	11.90	11.60	0	7,638	0.00%
2020/11/09	0	0.00	18	11.99	11.95	-18	7,582	-0.24%
2020/11/06	12	12.28	7	12.20	12.15	5	7,633	0.07%
2020/11/05	2	12.60	27	12.45	12.40	-25	7,524	-0.33%
2020/11/04	0	0.00	4	12.20	12.15	-4	7,283	-0.05%
2020/11/03	9	12.27	19	12.12	12.05	-10	7,167	-0.14%
2020/11/02	5	11.99	7	11.66	11.80	-2	6,852	-0.03%
2020/10/29	2	11.55	2	11.70	11.90	0	6,819	0.00%
2020/10/27	0	0.00	3	11.95	11.85	-3	6,709	-0.04%
2020/10/26	4	12.18	202	12.20	11.95	-198	6,669	-2.97%	大賣/鉅額交易
2020/10/23	7	12.00	4	12.15	12.00	3	6,583	0.05%
2020/10/22	13	11.82	0	0.00	11.95	13	6,535	0.20%
2020/10/21	20	12.15	0	0.00	12.05	20	6,496	0.31%
2020/10/20	1	12.10	11	12.10	12.20	-10	6,428	-0.16%
2020/10/19	51	11.97	10	11.91	12.25	41	6,340	0.65%
2020/10/16	28	12.10	14	12.19	11.50	14	6,182	0.23%
2020/10/15	45	12.30	6	12.36	12.40	39	5,884	0.66%
2020/10/14	0	0.00	4.1	11.19	11.30	-4.1	5,207	-0.08%
2020/10/12	0	0.00	10	10.55	10.40	-10	5,080	-0.20%
2020/10/07	21	10.60	0	0.00	10.55	21	5,218	0.40%
2020/10/05	0	0.00	2	10.25	10.40	-2	5,580	-0.04%
2020/09/25	5	9.91	2	10.15	9.73	3	5,558	0.05%
2020/09/24	20	10.25	6	9.95	9.90	14	5,572	0.25%
2020/09/23	3	11.50	41	11.06	10.50	-38	5,481	-0.69%
2020/09/22	238	11.80	14	11.86	11.50	224	5,275	4.25%	大買/鉅額交易
2020/09/21	7	11.69	47	12.00	12.00	-40	4,595	-0.87%
2020/09/18	12	10.95	2	10.90	10.95	10	4,053	0.25%
2020/09/17	11	10.85	11	10.70	10.50	0	3,951	0.00%
2020/09/16	0	0.00	2	10.35	10.40	-2	3,812	-0.05%
2020/09/14	2	10.25	2	10.18	10.10	0	3,746	0.00%
2020/09/10	0	0.00	20	10.10	10.10	-20	3,634	-0.55%
2020/09/08	0	0.00	7	10.18	10.00	-7	3,600	-0.19%
2020/09/07	0	0.00	1	10.35	10.15	-1	3,584	-0.03%
2020/09/04	2	10.10	0	0.00	10.15	2	3,526	0.06%
2020/09/03	0	0.00	16	10.06	10.10	-16	3,464	-0.46%
2020/09/02	2	10.05	0	0.00	10.05	2	3,440	0.06%
2020/09/01	19	10.34	2	9.80	10.35	17	3,458	0.49%
2020/08/31	2	9.77	0	0.00	9.74	2	3,241	0.06%
2020/08/26	0	0.00	1	9.60	9.60	-1	3,253	-0.03%
2020/08/24	1	9.97	0	0.00	9.75	1	3,292	0.03%
2020/08/21	22	9.84	4	9.83	9.86	18	3,349	0.54%
2020/08/20	0	0.00	6	9.22	9.03	-6	3,197	-0.19%
2020/08/18	3	9.70	0	0.00	9.59	3	3,095	0.10%
2020/08/17	3	9.52	0	0.00	9.42	3	3,046	0.10%
2020/08/14	0	0.00	10	9.28	9.32	-10	3,027	-0.33%
2020/08/13	2	9.28	0	0.00	9.26	2	3,027	0.07%
2020/08/12	25	9.47	30	9.47	9.47	-5	2,993	-0.17%
2020/08/11	0	0.00	5	9.27	9.11	-5	2,878	-0.17%
2020/08/10	2	9.08	0	0.00	9.07	2	2,871	0.07%
2020/08/05	2	9.25	11	9.37	9.29	-9	2,857	-0.31%
2020/08/03	0	0.00	1	9.05	8.98	-1	2,838	-0.04%
2020/07/31	0	0.00	1	8.97	8.94	-1	2,842	-0.04%
2020/07/30	1	8.88	0	0.00	8.96	1	2,841	0.04%
2020/07/29	1	8.80	0	0.00	8.75	1	2,840	0.04%
2020/07/28	3	8.58	0	0.00	8.47	3	2,838	0.11%
2020/07/27	3	8.80	0	0.00	8.76	3	2,827	0.11%
2020/07/24	0	0.00	40.4	8.95	8.95	-40.4	2,825	-1.43%
2020/07/21	8	9.39	10	10.03	9.20	-2	2,765	-0.07%
2020/07/20	0	0.00	15	9.12	9.20	-15	2,543	-0.59%
2020/07/17	5	9.19	0	0.00	9.01	5	2,529	0.20%
2020/07/16	0	0.00	6	9.33	9.35	-6	2,500	-0.24%
2020/07/15	27	9.43	0	0.00	9.29	27	2,486	1.09%
2020/07/14	0	0.00	6	9.86	9.51	-6	2,461	-0.24%
2020/07/13	47	9.99	1	9.98	10.00	46	2,334	1.97%
2020/07/09	7	9.46	5	9.38	9.34	2	1,934	0.10%
2020/07/08	16	9.36	16	9.32	9.28	0	1,897	0.00%
2020/07/07	1	9.32	11	9.38	9.26	-10	1,865	-0.54%
2020/07/06	0	0.00	30	9.38	9.23	-30	1,816	-1.65%
2020/07/03	30	9.44	1	9.07	9.44	29	1,763	1.64%
2020/07/02	0	0.00	25	9.33	9.23	-25	1,668	-1.50%
2020/07/01	25	8.53	36	8.73	9.10	-11	1,598	-0.69%
2020/06/30	30	8.63	0	0.00	8.63	30	1,448	2.07%
2020/06/23	0	0.00	0.1	7.99	7.95	-0.1	1,332	-0.01%
2020/06/19	1	8.07	0	0.00	8.03	1	1,321	0.08%
2020/06/18	0	0.00	5	8.16	8.07	-5	1,322	-0.38%
2020/06/15	5	7.82	0	0.00	7.69	5	1,361	0.37%
2020/06/12	2	7.85	0	0.00	7.80	2	1,365	0.15%
2020/06/11	9	8.09	0	0.00	7.90	9	1,374	0.65%
2020/06/10	8	8.22	0	0.00	8.26	8	1,361	0.59%
2020/06/09	7	8.27	2	8.25	8.19	5	1,376	0.36%
2020/06/08	10	8.23	11	8.49	8.54	-1	1,319	-0.08%
2020/06/05	0	0.00	1	7.77	7.77	-1	1,214	-0.08%
2020/06/03	0	0.00	10	7.75	7.76	-10	1,200	-0.83%
2020/06/02	15	7.76	5	7.74	7.75	10	1,177	0.85%
2020/06/01	4	7.47	0	0.00	7.42	4	1,126	0.36%
2020/05/29	3	7.65	8	7.60	7.50	-5	1,105	-0.45%
2020/05/28	0	0.00	6	7.81	7.86	-6	1,033	-0.58%
2020/05/27	0	0.00	1	7.12	7.15	-1	877	-0.11%
2020/05/22	2	6.95	0	0.00	6.95	2	864	0.23%
2020/05/19	0	0.00	11	6.83	6.88	-11	831	-1.32%
2020/05/18	14	6.81	0	0.00	6.73	14	827	1.69%
2020/05/13	3	7.00	0	0.00	7.09	3	804	0.37%
2020/05/12	3	6.93	0	0.00	6.97	3	800	0.37%
2020/05/11	2	7.18	0	0.00	7.19	2	782	0.26%
2020/05/07	0	0.00	5	7.14	7.17	-5	763	-0.65%
2020/05/04	6	7.14	0	0.00	7.07	6	760	0.79%
2020/04/30	0	0.00	7	7.30	7.35	-7	746	-0.94%
2020/04/23	0	0.00	7	6.57	6.56	-7	742	-0.94%
2020/04/21	0	0.00	10	6.60	6.44	-10	792	-1.26%
2020/04/10	2	6.38	0	0.00	6.38	2	802	0.25%
2020/04/09	3	6.48	0	0.00	6.37	3	832	0.36%
2020/04/08	5	6.33	0	0.00	6.36	5	828	0.60%
2020/03/27	1	5.87	15	5.88	5.82	-14	913	-1.53%
2020/03/26	15	5.80	0	0.00	5.80	15	973	1.54%
2020/03/25	15	5.77	0	0.00	5.76	15	1,015	1.48%
2020/03/17	0	0.00	1	5.70	5.68	-1	985	-0.10%
2020/03/13	0.3	6.63	1	6.48	6.57	-0.7	980	-0.07%
2020/03/09	1	7.90	0	0.00	7.92	1	1,085	0.09%
2020/02/24	1	8.50	0	0.00	8.49	1	1,284	0.08%
2020/02/17	0	0.00	0.1	8.49	8.49	-0.1	1,314	-0.01%
2020/01/31	0	0.00	0	8.77	8.77	0	1,299	0.00%
2020/01/30	0	0.00	2	8.90	8.83	-2	1,283	-0.16%
2020/01/16	0	0.00	0.5	9.72	9.72	-0.5	1,258	-0.04%
2020/01/15	3	9.78	0	0.00	9.84	3	1,273	0.24%
2019/12/30	0	0.00	0.7	10.25	10.30	-0.7	1,094	-0.07%
2019/12/26	0	0.00	16	10.25	10.25	-16	1,063	-1.50%
2019/12/25	0	0.00	5	10.25	10.20	-5	1,047	-0.48%
2019/12/24	0	0.00	11	10.25	10.20	-11	1,038	-1.06%
2019/12/23	1	10.40	34	10.45	10.10	-33	994	-3.32%
2019/12/20	30	10.20	5	10.15	10.15	25	935	2.67%
2019/12/12	0	0.00	2	9.90	9.88	-2	890	-0.22%
2019/12/09	2	10.05	0	0.00	9.98	2	852	0.23%
2019/12/06	5	9.94	2	9.84	9.88	3	843	0.36%
2019/12/05	17	10.11	1	9.98	9.98	16	820	1.95%
2019/12/02	1	9.55	0	0.00	9.43	1	685	0.15%
2019/11/29	0	0.00	1	9.58	9.51	-1	671	-0.15%
2019/11/07	0	0.00	2	8.83	8.83	-2	484	-0.41%
2019/10/31	2	8.76	0	0.00	8.74	2	504	0.40%
2019/10/29	0	0.00	1	8.75	8.76	-1	526	-0.19%
2019/10/23	1	9.02	0	0.00	8.96	1	542	0.18%
2019/09/27	1	8.50	0	0.00	8.51	1	540	0.18%
2019/09/26	2	8.70	0	0.00	8.69	2	543	0.37%
2019/09/24	5	9.10	0	0.00	9.05	5	535	0.93%
2019/08/07	1	8.20	0	0.00	8.19	1	482	0.21%
2019/08/06	1	8.20	0	0.00	8.21	1	494	0.20%
2019/08/02	3	8.60	0	0.00	8.62	3	505	0.59%
2019/07/19	0	0.00	9	9.07	9.06	-9	527	-1.71%
2019/07/15	2	9.10	1	9.17	9.12	1	551	0.18%
2019/07/12	2	9.20	0	0.00	9.22	2	565	0.35%
2019/07/02	1	9.31	0	0.00	9.32	1	691	0.14%
2019/06/24	0.7	9.41	0	0.00	9.47	0.7	744	0.09%
2019/06/21	10	9.44	0	0.00	9.42	10	746	1.34%
2019/06/20	0	0.00	9	9.16	9.22	-9	759	-1.19%
2019/06/13	1	9.00	0	0.00	9.01	1	864	0.12%
2019/06/04	1	9.03	0	0.00	9.01	1	1,413	0.07%
2019/06/03	3	9.00	0	0.00	9.00	3	1,439	0.21%
2019/05/31	0	0.00	2	9.28	9.28	-2	1,480	-0.14%
2019/05/22	2	9.19	0	0.00	9.16	2	1,791	0.11%
2019/05/06	0	0.00	10	10.10	10.05	-10	1,866	-0.54%
2019/04/24	3	10.65	0	0.00	10.50	3	1,876	0.16%
2019/04/18	1	10.80	0	0.00	10.55	1	1,948	0.05%
2019/04/17	0	10.85	0	0.00	10.90	0	1,936	0.00%
2019/04/16	10	10.85	0	0.00	11.05	10	1,916	0.52%
2019/04/09	0	0.00	10	10.55	10.50	-10	1,859	-0.54%
2019/04/03	10	10.35	0	0.00	10.60	10	1,847	0.54%
2019/04/02	0	0.00	3	10.30	10.35	-3	1,837	-0.16%
2019/03/28	0	0.00	4	10.40	10.35	-4	1,871	-0.21%
2019/03/26	3	10.60	0	0.00	10.55	3	1,882	0.16%
2019/03/25	18	10.45	0	0.00	10.45	18	1,913	0.94%
2019/03/21	3	10.90	2	10.90	10.90	1	2,021	0.05%
2019/03/20	2	10.90	0	0.00	10.85	2	2,014	0.10%
2019/03/15	1	11.60	1	11.05	11.05	0	2,071	0.00%
2019/03/14	1	11.70	2	11.53	11.45	-1	1,864	-0.05%
2019/03/13	0	0.00	10	11.60	11.60	-10	1,866	-0.54%
2019/03/12	2	11.83	2	12.15	11.80	0	1,863	0.00%
2019/03/11	10	11.95	0	0.00	11.85	10	1,734	0.58%
2019/03/08	2	11.50	2	11.63	12.00	0	1,706	0.00%
2019/03/05	1	11.55	3	11.60	11.30	-2	1,589	-0.13%
2019/03/04	7	11.32	7	11.04	11.25	0	1,493	0.00%
2019/02/19	1	10.55	0	0.00	10.40	1	1,377	0.07%
2019/02/18	3	10.70	14	10.67	10.55	-11	1,369	-0.80%
2019/02/15	0	0.00	1	10.25	10.25	-1	1,309	-0.08%
2019/02/14	0	0.00	2	10.35	10.35	-2	1,313	-0.15%
2019/01/29	5	10.10	1	10.20	10.15	4	1,294	0.31%
2019/01/24	1	10.25	0	0.00	10.10	1	1,268	0.08%
2019/01/21	1	10.30	0	0.00	10.25	1	1,274	0.08%
2019/01/18	0	0.00	2	10.45	10.30	-2	1,281	-0.16%
2019/01/11	0	0.00	7	10.74	10.40	-7	1,273	-0.55%
2019/01/10	0	0.00	1	10.50	10.50	-1	1,197	-0.08%
2019/01/09	0	0.00	8	10.31	10.30	-8	1,191	-0.67%
2019/01/08	2	10.40	0	0.00	10.25	2	1,191	0.17%
2019/01/04	3	10.00	2	10.10	10.10	1	1,227	0.08%
2019/01/03	0	0.00	3	10.25	10.25	-3	1,255	-0.24%
2019/01/02	15	10.38	0	0.00	10.30	15	1,269	1.18%
2018/12/28	1	10.20	1	10.30	10.65	0	1,260	0.00%
2018/12/24	5	10.55	10	10.60	10.55	-5	1,267	-0.39%
2018/12/21	5	10.10	0	0.00	10.15	5	1,233	0.41%
2018/12/20	1	10.40	0	0.00	10.15	1	1,220	0.08%
2018/12/19	0	0.00	1	10.50	10.55	-1	1,202	-0.08%
2018/12/18	14	10.57	0	0.00	10.45	14	1,195	1.17%
2018/12/17	20	10.75	31	11.14	11.10	-11	1,163	-0.95%
2018/12/13	0	0.00	11	10.60	10.50	-11	1,022	-1.08%
2018/12/12	2	10.60	1	10.70	10.70	1	1,017	0.10%
2018/12/11	0	0.00	5	10.65	10.60	-5	988	-0.51%
2018/12/10	0	0.00	1	10.40	10.40	-1	934	-0.11%
2018/12/06	4	10.33	8	10.53	10.10	-4	882	-0.45%
2018/12/05	4	10.13	12	11.01	11.05	-8	858	-0.93%
2018/11/30	0	0.00	2	9.91	9.95	-2	831	-0.24%
2018/11/29	1	9.85	0	0.00	9.81	1	848	0.12%
2018/11/23	1	9.50	1	9.47	9.47	0	844	0.00%
2018/11/22	0	0.00	1	9.40	9.58	-1	836	-0.12%
2018/11/21	1	9.26	0	0.00	9.16	1	773	0.13%
2018/11/09	1	8.51	1	8.51	8.51	0	917	0.00%
2018/11/07	0	0.00	1	8.46	8.57	-1	943	-0.11%
2018/11/06	1	8.40	0	0.00	8.33	1	974	0.10%
2018/10/31	0	0.00	1	8.25	8.22	-1	1,041	-0.10%
2018/10/30	1	8.02	0	0.00	8.05	1	1,041	0.10%
2018/10/26	1	7.80	0	0.00	7.85	1	1,032	0.10%
2018/10/22	0	0.00	3	8.48	8.68	-3	1,013	-0.30%
2018/10/19	1	8.50	0	0.00	8.48	1	1,019	0.10%
2018/10/16	10	8.61	1	8.65	8.61	9	1,019	0.88%
2018/10/12	5	8.40	0	0.00	8.51	5	1,034	0.48%
2018/10/11	1	8.64	0	0.00	8.64	1	1,004	0.10%
2018/10/03	2	10.40	0	0.00	10.40	2	933	0.21%
2018/09/27	2	10.45	1	10.45	10.35	1	954	0.10%
2018/09/26	3	10.25	0	0.00	10.35	3	959	0.31%
2018/09/20	1	10.30	0	0.00	10.25	1	974	0.10%
2018/09/19	1	10.45	1	10.40	10.40	0	979	0.00%
2018/09/13	0	0.00	1	10.45	10.45	-1	1,054	-0.09%
2018/09/12	1	10.30	0	0.00	10.35	1	1,055	0.09%
2018/09/11	10	10.10	0	0.00	10.40	10	1,070	0.93%
2018/09/06	0	0.00	1	10.85	10.75	-1	1,110	-0.09%
2018/09/05	3	10.70	0	0.00	10.70	3	1,182	0.25%
2018/08/23	4	11.65	0	0.00	11.70	4	1,561	0.26%
2018/08/20	0	0.00	3	11.40	11.30	-3	1,537	-0.20%
2018/08/16	1	10.95	11	11.15	11.20	-10	1,503	-0.67%
2018/08/15	0	0.00	1	11.10	11.05	-1	1,490	-0.07%
2018/08/14	10	10.60	0	0.00	10.65	10	1,472	0.68%
2018/08/10	1	11.20	0	0.00	11.10	1	1,486	0.07%
2018/08/09	0	0.00	5	11.20	11.30	-5	1,473	-0.34%
2018/08/03	6	10.65	1	10.75	10.70	5	1,535	0.33%
2018/08/01	0	0.00	11	10.90	10.80	-11	1,548	-0.71%
2018/07/27	1	10.70	0	0.00	10.65	1	1,550	0.06%
2018/07/25	5	10.55	0	0.00	10.55	5	1,545	0.32%
2018/07/20	0	0.00	10	10.95	10.90	-10	1,578	-0.63%
2018/07/19	5	10.60	0	0.00	10.65	5	1,565	0.32%
2018/07/18	10	10.55	0	0.00	10.60	10	1,580	0.63%
2018/07/04	0	0.00	2	10.60	10.55	-2	1,708	-0.12%
2018/06/25	1	11.50	1	11.45	11.50	0	1,741	0.00%
2018/06/21	0	0.00	2	11.15	11.05	-2	1,707	-0.12%
2018/06/20	0	0.00	2	11.15	11.00	-2	1,721	-0.12%
2018/06/19	3	11.55	0	0.00	11.20	3	1,721	0.17%
2018/06/14	1	11.55	6	11.50	11.50	-5	1,695	-0.29%
2018/06/13	7	11.79	4	11.69	11.55	3	1,709	0.18%
2018/06/12	2	11.55	3	11.65	11.55	-1	1,636	-0.06%
2018/06/11	3	11.35	0	0.00	11.45	3	1,621	0.18%
2018/06/08	1	11.40	11	11.40	11.45	-10	1,541	-0.65%
2018/06/07	8	11.65	11	11.49	11.75	-3	1,481	-0.20%
2018/06/06	0	0.00	22	10.73	10.70	-22	1,304	-1.69%
2018/06/05	15	10.55	0	0.00	10.45	15	1,300	1.15%
2018/06/04	0	0.00	20	10.55	10.55	-20	1,357	-1.47%
2018/06/01	31	10.29	2	10.35	10.60	29	1,363	2.13%
2018/05/31	0	0.00	10	10.20	10.05	-10	1,325	-0.75%
2018/05/30	2	10.10	0	0.00	10.05	2	1,328	0.15%
2018/05/29	0	0.00	11	10.15	10.25	-11	1,324	-0.83%
2018/05/28	11	10.25	0	0.00	10.20	11	1,324	0.83%
2018/05/24	2	10.00	0	0.00	10.00	2	1,362	0.15%
2018/05/23	5	9.95	0	0.00	9.93	5	1,399	0.36%
2018/05/22	0	0.00	6	10.15	10.00	-6	1,403	-0.43%
2018/05/18	0	0.00	1	10.15	10.05	-1	1,400	-0.07%
2018/05/16	1	9.72	0	0.00	9.60	1	1,411	0.07%
2018/05/14	1	10.50	31	10.18	10.10	-30	1,446	-2.07%
2018/05/10	12	11.00	0	0.00	10.90	12	1,416	0.85%
2018/05/07	0	0.00	10	10.75	10.70	-10	1,440	-0.69%
2018/05/03	4	10.66	1	10.65	10.65	3	1,463	0.20%
2018/04/23	0	0.00	1	11.30	11.10	-1	1,545	-0.06%
2018/04/20	0	0.00	5	11.33	11.35	-5	1,553	-0.32%
2018/04/19	1	11.45	0	0.00	11.40	1	1,561	0.06%
2018/04/12	1	12.20	0	0.00	12.00	1	1,740	0.06%
2018/04/11	10	12.45	0	0.00	12.20	10	1,777	0.56%
2018/04/09	0	0.00	1	12.05	12.00	-1	1,872	-0.05%
2018/04/03	0	0.00	5	11.70	11.80	-5	1,905	-0.26%
2018/03/31	0	0.00	1	11.80	11.60	-1	1,950	-0.05%
2018/03/27	1	11.95	0	0.00	11.90	1	2,196	0.05%
2018/03/08	3	12.90	0	0.00	13.10	3	3,355	0.09%
2018/03/02	0	0.00	4	12.80	12.85	-4	3,726	-0.11%
2018/03/01	0	13.10	1	13.00	13.00	-1	3,728	-0.03%
2018/02/01	0	0.00	6	13.30	13.15	-6	3,670	-0.16%
2018/01/30	6	13.20	0	0.00	13.20	6	3,786	0.16%
2018/01/26	0	0.00	55	13.20	13.15	-55	3,800	-1.45%
2018/01/24	0	0.00	1	13.35	13.30	-1	3,915	-0.03%
2018/01/22	0	0.00	2	13.25	13.25	-2	3,927	-0.05%
2018/01/19	1	13.60	0	0.00	13.50	1	3,934	0.03%
2018/01/18	29	13.60	0	0.00	13.50	29	3,936	0.74%
2018/01/16	3	13.65	0	0.00	13.60	3	3,926	0.08%
2018/01/11	2	13.60	0	0.00	13.60	2	3,957	0.05%
2018/01/10	6	13.57	0	0.00	13.45	6	3,973	0.15%
2018/01/08	0	0.00	10	14.15	13.75	-10	4,234	-0.24%
2018/01/05	0	0.00	36	14.43	14.45	-36	4,151	-0.87%
2018/01/04	13	14.51	6	14.55	14.60	7	4,111	0.17%
2018/01/03	0	0.00	12	14.07	14.10	-12	4,052	-0.30%
2018/01/02	44	14.21	0	0.00	14.25	44	4,014	1.10%