飛宏 (2457)-群益金鼎-東門券商分點個股進出

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
42.55
漲跌
▲0.55
漲幅
+1.31%
成交量
3,479張
產業
上市電子零組件類股
737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-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/11/21	0	0.00	1	43.10	42.55	-1	1,505	-0.07%
2024/11/19	3	41.77	2	42.10	41.70	1	1,451	0.07%
2024/11/15	2	41.50	0	0.00	41.65	2	1,367	0.15%
2024/11/12	1	41.45	0	0.00	41.40	1	1,328	0.08%
2024/11/11	0	0.00	3	40.95	41.45	-3	1,313	-0.23%
2024/11/08	5	40.54	0	0.00	40.40	5	1,309	0.38%
2024/11/07	1	40.50	22	39.94	41.10	-21	1,306	-1.61%
2024/10/30	5	38.00	1	38.00	37.85	4	1,456	0.27%
2024/10/29	1	36.90	0	0.00	37.15	1	1,509	0.07%
2024/10/25	0	0.00	2	39.25	38.15	-2	1,548	-0.13%
2024/10/22	0	0.00	1	38.35	38.50	-1	1,589	-0.06%
2024/10/18	1	38.00	0	0.00	38.00	1	1,723	0.06%
2024/10/16	0	0.00	2	38.65	38.65	-2	1,780	-0.11%
2024/10/09	2	39.18	0	0.00	39.25	2	1,849	0.11%
2024/10/07	1	40.95	0	0.00	40.95	1	1,896	0.05%
2024/10/04	2	41.80	0	0.00	41.25	2	1,947	0.10%
2024/10/01	1	41.65	1	41.25	42.30	0	2,017	0.00%
2024/09/26	6	41.22	1	41.20	41.15	5	2,052	0.24%
2024/09/24	0	0.00	3	39.80	39.75	-3	2,021	-0.15%
2024/09/23	1	40.20	0	0.00	40.20	1	2,044	0.05%
2024/09/19	0	0.00	1	39.05	39.10	-1	2,058	-0.05%
2024/09/09	2	35.95	2	37.23	37.60	0	2,227	0.00%
2024/09/06	0	36.85	0	0.00	37.05	0	2,273	0.00%
2024/09/05	4	36.36	0	0.00	36.35	4	2,285	0.17%
2024/09/04	0	0.00	1	36.90	36.35	-1	2,315	-0.04%
2024/08/30	0	40.10	0	0.00	40.05	0	2,524	0.00%
2024/08/29	0	0.00	1	40.05	40.15	-1	2,605	-0.04%
2024/08/13	4	40.05	1	40.20	40.65	3	2,765	0.11%
2024/08/06	0	0.00	6	35.50	37.25	-6	2,791	-0.21%
2024/08/01	0	0.00	1	43.55	44.55	-1	2,713	-0.04%
2024/07/29	0	0.00	1	42.70	42.65	-1	2,687	-0.04%
2024/07/26	2	43.45	0	0.00	43.45	2	2,822	0.07%
2024/07/19	3	45.98	0	0.00	44.40	3	2,776	0.11%
2024/07/18	2	47.40	1	47.45	47.45	1	2,709	0.04%
2024/07/17	0	0.00	1	48.75	48.50	-1	2,690	-0.04%
2024/07/16	1	48.15	0	0.00	48.15	1	2,715	0.04%
2024/07/15	1	48.50	0	0.00	48.40	1	2,765	0.04%
2024/07/12	5	48.91	1	48.85	48.85	4	2,910	0.14%
2024/07/10	2	49.78	0	0.00	49.20	2	2,986	0.07%
2024/07/09	4	50.70	5	50.40	50.80	-1	2,964	-0.03%
2024/07/08	2	51.10	3	51.50	51.50	-1	3,045	-0.03%
2024/07/05	7	51.20	0	0.00	51.30	7	3,042	0.23%
2024/07/03	0	0.00	2	50.03	49.75	-2	2,982	-0.07%
2024/06/27	1	48.80	0.2	48.45	48.40	0.8	2,962	0.03%
2024/06/25	1	48.65	1	49.05	49.35	0	2,962	0.00%
2024/06/24	2	49.55	0	0.00	49.25	2	2,961	0.07%
2024/06/21	0	0.00	1	50.20	50.40	-1	2,974	-0.03%
2024/06/20	1	49.95	2	50.00	50.10	-1	2,980	-0.03%
2024/06/19	1	50.70	3	50.10	50.10	-2	3,000	-0.07%
2024/06/18	0	0.00	1	50.80	51.50	-1	2,976	-0.03%
2024/06/13	1	50.60	0	0.00	50.70	1	3,023	0.03%
2024/06/12	3	51.10	0	0.00	51.00	3	2,984	0.10%
2024/06/11	0	0.00	8	51.45	52.00	-8	2,991	-0.27%
2024/06/07	8	52.00	2	52.00	52.00	6	3,002	0.20%
2024/06/05	1	53.00	3	52.40	51.80	-2	2,983	-0.07%
2024/06/04	3	52.17	3	52.50	52.00	0	2,931	0.00%
2024/06/03	0	0.00	1	51.40	50.80	-1	2,939	-0.03%
2024/05/30	0	0.00	0.1	51.30	51.00	-0.1	3,038	0.00%
2024/05/29	0	0.00	1.2	51.60	51.40	-1.2	3,185	-0.04%
2024/05/28	0	0.00	2	52.00	52.00	-2	3,223	-0.06%
2024/05/24	0	0.00	10	49.85	50.20	-10	3,332	-0.30%
2024/05/23	6	51.07	1.2	50.63	50.60	4.9	3,409	0.14%
2024/05/22	0	0.00	7	50.50	50.50	-7	3,458	-0.20%
2024/05/21	0	0.00	1	50.30	50.40	-1	3,522	-0.03%
2024/05/20	1	49.65	0	0.00	49.50	1	3,587	0.03%
2024/05/17	4	49.73	2	49.95	49.70	2	3,782	0.05%
2024/05/16	2	49.50	0	0.00	49.45	2	4,218	0.05%
2024/05/15	1	49.40	2	49.50	49.50	-1	4,296	-0.02%
2024/05/13	10	48.85	30	48.28	49.00	-20	4,352	-0.46%
2024/05/10	2	48.38	1	48.05	48.45	1	4,334	0.02%
2024/05/09	1	50.20	1	50.20	49.95	0	4,257	0.00%
2024/05/08	1	50.41	0	0.00	50.60	1	4,236	0.02%
2024/05/06	1.1	51.11	0	0.00	50.80	1.1	4,324	0.02%
2024/05/03	2	51.80	2	51.60	51.50	0	4,331	0.00%
2024/05/02	7	52.80	4	52.40	52.80	3	4,380	0.07%
2024/04/30	13	53.59	13	52.76	53.50	0	4,415	0.00%
2024/04/26	1	50.90	0	0.00	50.70	1	4,314	0.02%
2024/04/25	2	51.35	0	0.00	51.20	2	4,328	0.05%
2024/04/24	0.3	52.00	2.1	51.99	52.30	-1.8	4,349	-0.04%
2024/04/23	2	51.00	0	0.00	51.00	2	4,409	0.05%
2024/04/22	5.3	51.20	2	51.90	51.00	3.3	4,457	0.07%
2024/04/19	1	52.50	1	51.60	52.50	0	4,465	0.00%
2024/04/18	15	55.40	15	55.79	54.50	0	4,481	0.00%
2024/04/17	11	52.82	13	52.58	53.30	-2	4,357	-0.05%
2024/04/16	2.1	51.19	3	50.87	51.00	-1	4,349	-0.02%
2024/04/15	1	53.20	1	52.30	52.30	0	4,370	0.00%
2024/04/12	5	53.36	1	53.90	53.80	4	4,423	0.09%
2024/04/11	2	52.90	0	0.00	52.50	2	4,364	0.05%
2024/04/10	1	54.40	0	0.00	54.10	1	4,349	0.02%
2024/04/09	2	53.80	0	0.00	54.00	2	4,362	0.05%
2024/04/02	1	54.80	0	0.00	54.30	1	4,476	0.02%
2024/04/01	11	54.50	10	54.30	54.60	1	4,509	0.02%
2024/03/29	2	53.50	3	53.60	53.30	-1	4,529	-0.02%
2024/03/27	0	0.00	1	53.30	53.30	-1	4,531	-0.02%
2024/03/26	1.1	53.40	0	0.00	53.30	1.1	4,547	0.02%
2024/03/22	13	54.52	10	54.80	54.30	3	4,573	0.07%
2024/03/21	0	53.70	1	53.20	53.80	-1	4,558	-0.02%
2024/03/20	1	53.10	0	0.00	53.00	1	4,653	0.02%
2024/03/19	0	0.00	2	54.60	54.30	-2	4,634	-0.04%
2024/03/18	2	54.10	0	0.00	54.40	2	4,682	0.04%
2024/03/13	8	55.18	0	0.00	55.00	8	4,833	0.17%
2024/03/08	2	56.55	5	56.18	55.90	-3	5,023	-0.06%
2024/03/07	3.2	59.24	1	59.20	58.00	2.2	5,013	0.04%
2024/03/06	1	60.30	2	60.05	60.10	-1	4,997	-0.02%
2024/03/05	4	60.25	0	0.00	60.00	4	5,096	0.08%
2024/03/04	3	61.73	2.5	61.60	60.60	0.5	5,211	0.01%
2024/03/01	2	60.40	0	0.00	60.30	2	5,228	0.04%
2024/02/29	1	61.00	1	60.90	61.30	0	5,690	0.00%
2024/02/26	15	61.53	4	61.35	61.20	11	6,952	0.16%
2024/02/23	1.1	61.16	1	60.40	59.70	0.1	6,907	0.00%
2024/02/22	0	0.00	1	61.00	61.30	-1	6,865	-0.01%
2024/02/21	4	61.85	2	61.85	61.50	2	6,858	0.03%
2024/02/20	5	61.74	1	62.00	61.80	4	6,946	0.06%
2024/02/19	12	61.82	17	61.10	62.30	-5	6,809	-0.07%
2024/02/16	1.6	58.28	0	0.00	58.70	1.6	6,414	0.02%
2024/02/15	0	0.00	0.4	56.10	56.20	-0.4	6,380	-0.01%
2024/02/05	1	56.50	0	0.00	56.10	1	6,399	0.02%
2024/02/02	0	0.00	1.1	57.69	57.00	-1.1	6,378	-0.02%
2024/01/31	1	57.00	0	0.00	57.00	1	6,377	0.02%
2024/01/30	0	0.00	3	58.10	57.80	-3	6,392	-0.05%
2024/01/29	2	58.35	2	58.70	58.80	0	6,439	0.00%
2024/01/26	1	57.70	0.1	57.10	56.90	0.9	6,422	0.01%
2024/01/25	13	58.13	1	57.90	58.00	12	6,482	0.19%
2024/01/24	6	58.37	7	58.39	58.60	-1	6,668	-0.01%
2024/01/23	1	57.80	1	57.40	57.30	0	6,673	0.00%
2024/01/19	3.1	56.26	0	0.00	56.50	3.1	6,715	0.05%
2024/01/17	1.1	56.29	0	0.00	55.30	1.1	6,908	0.02%
2024/01/16	0	0.00	2	57.60	57.60	-2	7,033	-0.03%
2024/01/15	0	58.10	1	58.00	58.30	-1	7,136	-0.01%
2024/01/12	1	56.20	2	57.75	56.90	-1	7,196	-0.01%
2024/01/11	0	56.30	0	0.00	57.10	0	7,181	0.00%
2024/01/10	1	55.80	1	55.10	55.00	0	7,209	0.00%
2024/01/09	1	57.20	0	57.00	56.50	1	7,231	0.01%
2024/01/08	2	59.75	6.1	59.72	58.90	-4.1	7,202	-0.06%
2024/01/05	1	59.70	1	58.30	58.30	0	7,144	0.00%
2024/01/04	2	58.00	0	0.00	57.60	2	7,137	0.03%
2024/01/03	1	58.40	0	0.00	58.80	1	7,155	0.01%
2024/01/02	5	59.80	4	59.60	59.30	1	7,150	0.01%
2023/12/28	1	59.00	1	58.80	59.00	0	7,194	0.00%
2023/12/27	1.1	59.00	1	58.80	58.40	0.1	7,222	0.00%
2023/12/26	0	0.00	2	57.90	59.00	-2	7,298	-0.03%
2023/12/25	0	0.00	1	57.10	57.00	-1	7,276	-0.01%
2023/12/21	3.1	56.81	1	56.70	56.60	2.1	7,287	0.03%
2023/12/20	0	0.00	2	57.60	57.80	-2	7,299	-0.03%
2023/12/19	2	57.20	3	57.30	57.30	-1	7,311	-0.01%
2023/12/18	3	59.13	0	0.00	59.00	3	7,300	0.04%
2023/12/15	3	59.47	0	0.00	59.10	3	7,317	0.04%
2023/12/14	0	0.00	4	58.55	58.20	-4	7,234	-0.06%
2023/12/13	0.4	58.60	0	0.00	58.30	0.4	7,219	0.01%
2023/12/12	1	59.20	2	60.05	59.00	-1	7,208	-0.01%
2023/12/11	2	59.60	2	59.35	59.60	0	7,208	0.00%
2023/12/07	3	61.37	0	0.00	60.50	3	7,155	0.04%
2023/12/06	1	62.80	3	62.17	61.60	-2	7,150	-0.03%
2023/12/05	1	62.70	0	0.00	62.80	1	7,114	0.01%
2023/12/04	4	62.75	1	63.60	61.80	3	7,125	0.04%
2023/12/01	1	62.30	0	0.00	62.50	1	7,404	0.01%
2023/11/30	1	62.20	1	64.30	62.20	0	7,390	0.00%
2023/11/29	7	64.29	3	63.63	63.50	4	7,352	0.05%
2023/11/28	2	63.45	6	63.08	62.80	-4	7,299	-0.05%
2023/11/27	3	64.03	3	63.53	62.90	0	7,315	0.00%
2023/11/24	9.1	63.68	10	63.58	63.20	-0.9	6,905	-0.01%
2023/11/21	0	0.00	1	57.30	57.20	-1	5,725	-0.02%
2023/11/20	2	57.00	0	0.00	56.70	2	5,793	0.03%
2023/11/17	1	56.60	0	0.00	56.20	1	5,768	0.02%
2023/11/16	0	0.00	0.2	55.40	56.40	-0.2	5,691	0.00%
2023/11/14	1	54.40	1	55.00	54.80	0	6,212	0.00%
2023/11/13	1	53.10	2	53.20	54.00	-1	6,271	-0.02%
2023/11/09	0	53.60	0	0.00	53.20	0	6,463	0.00%
2023/11/06	12	54.90	11	55.27	54.90	1	6,783	0.01%
2023/11/03	0	0.00	2	53.40	53.30	-2	6,757	-0.03%
2023/11/02	0	0.00	1	52.40	52.80	-1	6,792	-0.01%
2023/11/01	1	51.80	1	52.00	51.80	0	6,790	0.00%
2023/10/31	0	0.00	3	54.43	52.50	-3	6,621	-0.05%
2023/10/30	1.1	54.71	1	55.20	54.60	0.1	6,706	0.00%
2023/10/27	2	55.90	1	55.40	55.40	1	6,836	0.01%
2023/10/26	2	58.70	2.1	58.38	57.00	-0.1	6,903	0.00%
2023/10/25	2.1	58.54	1	58.50	59.10	1.1	6,979	0.02%
2023/10/24	2	56.95	1.1	55.34	56.80	0.9	6,897	0.01%
2023/10/23	11.2	53.11	10	53.40	53.60	1.2	6,906	0.02%
2023/10/20	0	0.00	2	54.40	55.00	-2	6,885	-0.03%
2023/10/19	20	56.20	24	56.68	56.10	-4	7,039	-0.06%
2023/10/12	0	62.40	1	62.30	62.50	-1	8,089	-0.01%
2023/10/06	1.1	61.59	0	0.00	61.60	1.1	8,402	0.01%
2023/10/04	1	61.00	0	0.00	60.80	1	9,087	0.01%
2023/10/02	3	61.00	4	61.75	63.00	-1	9,528	-0.01%
2023/09/21	1.1	59.92	0	0.00	59.60	1.1	10,508	0.01%
2023/09/20	2	61.60	1	61.30	60.90	1	10,594	0.01%
2023/09/19	0	62.40	0	0.00	61.30	0	10,873	0.00%
2023/09/18	0.1	62.70	0	0.00	62.50	0.1	11,060	0.00%
2023/09/14	1.1	63.40	1	63.10	62.70	0.1	11,551	0.00%
2023/09/12	4	62.60	0	0.00	62.00	4	12,067	0.03%
2023/09/11	1	63.90	0	0.00	63.40	1	12,282	0.01%
2023/09/06	1	67.70	6	66.42	67.80	-5	13,275	-0.04%
2023/09/05	4	70.10	4	70.10	70.70	0	13,234	0.00%
2023/09/04	3	69.23	10	69.10	69.10	-7	13,658	-0.05%
2023/09/01	16	72.20	6	71.93	71.10	10	14,142	0.07%
2023/08/31	5	71.98	12	72.73	73.00	-7	14,509	-0.05%
2023/08/30	46	71.49	46	71.68	71.00	0	15,025	0.00%
2023/08/29	6	71.00	7.1	70.84	71.50	-1.1	16,015	-0.01%
2023/08/25	5	70.30	5	70.10	69.90	0	18,143	0.00%
2023/08/24	2	70.20	1	70.30	69.00	1	18,544	0.01%
2023/08/22	1	68.90	1	68.50	68.50	0	19,242	0.00%
2023/08/21	14	69.50	12.1	69.34	68.70	1.9	19,614	0.01%
2023/08/18	10.1	69.83	10	68.80	69.80	0.1	21,131	0.00%
2023/08/17	2	65.20	2	67.00	66.90	0	21,030	0.00%
2023/08/16	6	65.75	9.1	66.20	66.20	-3.1	21,193	-0.01%
2023/08/15	1	64.40	5	63.48	64.60	-4	21,721	-0.02%
2023/08/14	1	61.61	1	61.80	62.10	0	22,208	0.00%
2023/08/11	4	63.83	3	63.77	63.50	1	22,801	0.00%
2023/08/10	0.1	62.28	5	61.94	61.60	-4.9	23,117	-0.02%
2023/08/08	3.1	63.87	2	64.40	64.40	1.1	24,317	0.00%
2023/08/07	2.1	64.22	2	64.50	65.20	0.1	24,618	0.00%
2023/08/04	1.2	65.45	0	0.00	65.40	1.2	25,312	0.00%
2023/08/02	0.2	66.00	0	0.00	65.30	0.2	25,743	0.00%
2023/08/01	2.1	66.94	0.5	66.77	66.50	1.6	26,070	0.01%
2023/07/31	3.1	68.19	1	67.50	67.50	2.1	26,375	0.01%
2023/07/28	0.1	68.88	1	68.60	69.50	-0.9	26,653	0.00%
2023/07/27	0.1	69.78	4	70.00	69.50	-3.9	27,081	-0.01%
2023/07/26	11	70.11	3	70.90	69.70	8	27,576	0.03%
2023/07/25	0	71.00	0	0.00	70.60	0	27,814	0.00%
2023/07/24	11.2	69.94	6	69.60	70.00	5.2	28,006	0.02%
2023/07/21	0	73.20	0	0.00	73.60	0	28,207	0.00%
2023/07/20	4.1	73.13	3	73.20	73.20	1.1	29,256	0.00%
2023/07/19	0	74.00	2	75.45	72.50	-2	29,584	-0.01%
2023/07/18	6	74.83	6	76.48	74.00	0	30,150	0.00%
2023/07/17	40.1	75.87	38	76.58	76.70	2.1	30,543	0.01%
2023/07/14	8.6	73.09	17	74.04	72.60	-8.4	31,042	-0.03%
2023/07/13	4	73.53	1	73.80	72.80	3	32,704	0.01%
2023/07/12	25.1	71.91	21	71.52	72.00	4.1	33,621	0.01%
2023/07/11	31.3	73.78	28.4	72.73	72.00	2.9	34,256	0.01%
2023/07/10	4	77.53	7	77.40	76.00	-3	34,499	-0.01%
2023/07/07	11	77.80	14	77.29	78.30	-3	34,755	-0.01%
2023/07/06	5.1	78.68	4	78.00	77.70	1.1	35,037	0.00%
2023/07/05	11.4	80.36	13.4	79.76	79.40	-2.1	35,753	-0.01%
2023/07/04	10	78.51	5.1	79.15	77.60	4.9	35,789	0.01%
2023/07/03	5	79.04	8	78.83	78.80	-3	35,870	-0.01%
2023/06/30	9	77.81	8	77.40	78.00	1	36,476	0.00%
2023/06/29	36	75.76	34	75.66	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	13.3	77.20	14.5	77.60	75.60	-1.2	37,163	0.00%
2023/06/26	0	0.00	3	79.30	79.30	-3	37,281	-0.01%
2023/06/21	6	81.50	14	79.63	81.80	-8	37,430	-0.02%
2023/06/20	9	80.67	3	80.07	79.40	6	37,547	0.02%
2023/06/19	9	80.44	16	80.64	80.80	-7	38,426	-0.02%
2023/06/16	10	79.90	0	0.00	79.10	10	39,863	0.03%
2023/06/15	22	79.68	5	79.94	79.00	17	40,410	0.04%
2023/06/14	23.1	81.22	38	81.57	80.30	-15	41,215	-0.04%
2023/06/13	7.9	81.10	28	81.03	82.30	-20.1	41,842	-0.05%
2023/06/12	7	80.33	17	79.92	78.50	-10	42,435	-0.02%
2023/06/09	7	79.61	8	80.00	79.00	-1	43,618	0.00%
2023/06/08	20	79.28	7	80.71	78.90	13	44,550	0.03%
2023/06/07	40	83.26	31.6	83.41	81.50	8.4	45,822	0.02%
2023/06/06	14	83.62	13	83.55	82.60	1	46,949	0.00%
2023/06/05	26.1	85.65	29	85.47	85.70	-2.9	47,549	-0.01%
2023/06/02	43.3	82.80	50	83.48	83.40	-6.7	47,681	-0.01%
2023/06/01	56	80.73	80	81.00	81.90	-24	47,138	-0.05%
2023/05/31	29	78.50	16	77.96	78.40	13	46,628	0.03%
2023/05/30	17	77.54	7	77.49	76.60	10	45,748	0.02%
2023/05/29	17	76.75	17.5	76.61	76.40	-0.5	45,395	0.00%
2023/05/26	3	74.23	7	74.81	73.70	-4	45,058	-0.01%
2023/05/25	12	75.10	13	74.62	74.50	-1	44,998	0.00%
2023/05/24	66	79.31	372.7	79.16	75.80	-306.7	44,898	-0.68%	大賣/鉅額交易
2023/05/23	5	75.90	5	75.50	75.50	0	44,540	0.00%
2023/05/22	3	74.60	6	75.05	75.30	-3	44,960	-0.01%
2023/05/19	25.5	74.44	22	74.07	73.20	3.5	44,786	0.01%
2023/05/18	13	75.88	19.4	76.18	75.80	-6.4	44,433	-0.01%
2023/05/17	29.7	75.22	30	75.11	74.10	-0.4	43,886	0.00%
2023/05/16	21	73.60	31	73.91	74.40	-10	43,212	-0.02%
2023/05/15	135	74.56	16	73.42	72.70	119	42,738	0.28%	大買/鉅額交易
2023/05/12	33	72.38	37.1	72.22	73.20	-4.1	42,094	-0.01%
2023/05/11	22	69.66	20	69.20	68.90	2	41,514	0.00%
2023/05/10	32	69.29	45	69.61	70.00	-13	41,156	-0.03%
2023/05/09	119.3	74.50	12	72.07	71.70	107.3	40,450	0.27%	大買/鉅額交易
2023/05/08	21.1	73.04	22.2	73.18	73.80	-1.1	39,949	0.00%
2023/05/05	20.2	71.75	2	71.10	71.20	18.2	39,498	0.05%
2023/05/04	20	76.15	68	75.12	74.00	-48	39,065	-0.12%
2023/05/03	23.1	76.24	23	76.20	76.00	0.1	38,702	0.00%
2023/05/02	8	76.06	8	75.85	76.50	0	38,138	0.00%
2023/04/28	154.1	73.88	12	73.24	73.50	142.1	37,572	0.38%	大買/鉅額交易
2023/04/27	9	71.88	12	71.98	71.90	-3	37,132	-0.01%
2023/04/26	15	71.93	11	71.64	71.90	4	36,803	0.01%
2023/04/25	38	72.01	28	72.14	72.70	10	36,370	0.03%
2023/04/24	77	72.90	70	73.26	73.30	7	35,247	0.02%
2023/04/21	30	74.22	28.2	73.40	72.50	1.8	34,861	0.01%
2023/04/20	22	75.37	19	75.66	74.60	3	34,112	0.01%
2023/04/19	79	77.92	76.3	78.50	77.80	2.7	33,376	0.01%
2023/04/18	72	77.78	68	78.14	76.40	4	32,320	0.01%
2023/04/17	50	70.50	70	72.54	75.90	-20	30,534	-0.07%
2023/04/14	51	68.82	70	69.11	69.00	-19	29,403	-0.06%
2023/04/13	66	66.96	57	66.70	67.30	9	28,431	0.03%
2023/04/12	28	67.39	23	66.69	66.30	5	27,694	0.02%
2023/04/11	16	66.85	23	66.43	66.30	-7	27,252	-0.03%
2023/04/10	28.3	65.59	39	66.54	66.60	-10.7	26,706	-0.04%
2023/04/07	8.2	62.78	2	63.30	62.50	6.2	25,805	0.02%
2023/04/06	36	60.86	5	61.14	61.60	31	25,429	0.12%
2023/03/31	84	61.96	76	61.46	60.30	8	25,221	0.03%
2023/03/30	29	60.36	30	60.82	60.80	-1	24,733	0.00%
2023/03/29	64	60.07	68	59.83	59.80	-4	24,759	-0.02%
2023/03/28	12	59.28	8	59.30	59.20	4	25,009	0.02%
2023/03/27	7	60.11	2	59.80	59.80	5	24,753	0.02%
2023/03/24	1	59.90	1	60.30	60.00	0	24,383	0.00%
2023/03/23	24	59.22	37	59.25	59.50	-13	24,068	-0.05%
2023/03/22	97	60.44	141.1	59.55	59.00	-44.1	23,610	-0.19%	大賣/
2023/03/21	137	63.60	103	62.00	61.10	34	22,529	0.15%	大買/大賣/
2023/03/20	36	59.28	26	59.83	59.50	10	20,843	0.05%
2023/03/17	50	60.00	80	59.41	59.10	-30	20,016	-0.15%
2023/03/16	34	57.75	36.2	58.38	58.50	-2.2	18,949	-0.01%
2023/03/15	82.1	58.73	79	58.93	59.20	3.1	18,059	0.02%
2023/03/14	40	56.17	54.4	57.50	58.40	-14.4	17,276	-0.08%
2023/03/13	87.1	56.39	76	56.47	56.20	11.1	15,806	0.07%
2023/03/10	77.4	56.80	38	57.44	56.60	39.4	14,616	0.27%
2023/03/09	28.1	55.50	14.5	55.50	54.80	13.6	13,026	0.10%
2023/03/08	15.2	52.45	15	52.89	54.70	0.2	11,630	0.00%
2023/03/07	36.6	49.84	33.2	49.85	49.80	3.4	10,742	0.03%
2023/03/06	12.1	48.31	10	48.65	48.75	2.1	10,455	0.02%
2023/03/03	12.1	47.47	20	48.19	46.90	-7.9	10,502	-0.08%
2023/03/02	3	46.32	7	46.36	47.05	-4	10,050	-0.04%
2023/03/01	3	45.48	4	45.74	45.60	-1	9,884	-0.01%
2023/02/24	6.1	46.26	3	45.77	45.45	3.1	9,774	0.03%
2023/02/23	6	46.58	7	46.93	46.60	-1	9,572	-0.01%
2023/02/22	9	46.01	11	46.37	47.20	-2	9,388	-0.02%
2023/02/21	30.1	46.82	30	46.55	46.70	0.1	9,065	0.00%
2023/02/20	6	44.73	9	45.51	46.35	-3	7,673	-0.04%
2023/02/17	0	0.00	1	42.25	42.15	-1	7,037	-0.01%
2023/02/16	5	42.35	19	42.58	42.35	-14	6,955	-0.20%
2023/02/15	2	40.60	2	40.50	40.75	0	6,725	0.00%
2023/02/10	2	39.85	0	0.00	39.90	2	6,759	0.03%
2023/02/09	1	41.35	0	0.00	41.35	1	6,706	0.01%
2023/02/08	2	41.05	0	0.00	41.05	2	6,678	0.03%
2023/02/07	9	40.96	1	41.25	41.25	8	6,645	0.12%
2023/02/06	0	0.00	2	40.55	40.65	-2	6,589	-0.03%
2023/02/02	1	40.75	2	40.55	40.60	-1	6,560	-0.02%
2023/02/01	0	0.00	3	40.35	40.45	-3	6,540	-0.05%
2023/01/31	0	0.00	1	39.40	39.65	-1	6,526	-0.02%
2023/01/30	2	38.95	0	0.00	38.85	2	6,526	0.03%
2023/01/17	1	38.00	0	0.00	38.00	1	6,521	0.02%
2023/01/16	0	0.00	7	37.90	37.90	-7	6,518	-0.11%
2023/01/12	3	38.88	0	0.00	38.70	3	6,519	0.05%
2023/01/11	1	39.05	4	39.00	39.00	-3	6,554	-0.05%
2023/01/10	0	0.00	2	40.15	40.10	-2	6,526	-0.03%
2023/01/06	1	40.05	0	0.00	40.05	1	6,595	0.02%
2023/01/03	0	0.00	1	39.90	39.95	-1	6,679	-0.01%
2022/12/28	0	0.00	1	39.35	39.00	-1	6,845	-0.01%
2022/12/27	5	40.05	6	40.17	40.05	-1	6,843	-0.01%
2022/12/26	4	40.33	14	40.47	40.00	-10	6,852	-0.15%
2022/12/22	10	42.88	6	42.18	41.50	4	6,795	0.06%
2022/12/21	6	41.80	8	42.09	42.40	-2	6,585	-0.03%
2022/12/20	13	42.70	16	42.22	40.65	-3	6,274	-0.05%
2022/12/19	3	40.67	6	41.02	41.25	-3	5,759	-0.05%
2022/12/16	2	39.55	0	0.00	39.40	2	5,685	0.04%
2022/12/15	1	40.30	0	0.00	40.50	1	5,680	0.02%
2022/12/09	5	40.84	10	40.50	39.90	-5	6,895	-0.07%
2022/12/07	4	40.48	0	0.00	39.75	4	6,967	0.06%
2022/12/06	2	42.68	0	0.00	41.65	2	6,883	0.03%
2022/12/05	4	42.13	4	41.98	41.70	0	6,639	0.00%
2022/12/02	0	0.00	1	41.75	41.75	-1	6,574	-0.02%
2022/12/01	10	42.15	2	42.05	41.60	8	6,509	0.12%
2022/11/30	22	42.19	21	42.15	41.80	1	6,398	0.02%
2022/11/29	3	40.90	1	40.55	41.25	2	6,186	0.03%
2022/11/28	21	41.98	37	42.81	41.70	-16	6,208	-0.26%
2022/11/25	21	41.70	28	40.86	42.30	-7	5,779	-0.12%
2022/11/24	13	38.84	10	39.00	38.85	3	5,224	0.06%
2022/11/18	5	37.89	0	0.00	37.30	5	5,005	0.10%
2022/11/17	2	38.65	2	38.53	38.45	0	4,945	0.00%
2022/11/15	2	36.70	2	36.70	37.85	0	4,921	0.00%
2022/11/11	37	37.80	35	36.80	36.80	2	4,958	0.04%
2022/11/10	0	0.00	2	37.55	37.80	-2	4,919	-0.04%
2022/11/09	0	0.00	2	38.15	37.90	-2	4,957	-0.04%
2022/11/08	2	38.10	3	38.70	37.45	-1	4,996	-0.02%
2022/11/04	2	37.45	0	0.00	37.40	2	5,071	0.04%
2022/11/03	2	36.75	2	36.70	36.90	0	5,053	0.00%
2022/11/02	2	36.70	2	36.60	36.60	0	5,083	0.00%
2022/10/27	0	0.00	10	35.80	36.30	-10	5,247	-0.19%
2022/10/25	2	34.90	0	0.00	34.85	2	5,348	0.04%
2022/10/24	0	0.00	2	35.25	34.80	-2	5,376	-0.04%
2022/10/21	13	34.51	1	34.65	34.30	12	5,389	0.22%
2022/10/20	1	35.15	3	35.18	35.30	-2	5,381	-0.04%
2022/10/19	3	36.35	1	36.25	36.10	2	5,391	0.04%
2022/10/17	0	0.00	4	33.25	34.95	-4	5,439	-0.07%
2022/10/14	0	0.00	1	35.20	35.05	-1	5,487	-0.02%
2022/10/13	3	33.67	3	34.03	33.40	0	5,492	0.00%
2022/10/12	1	36.10	0	0.00	35.70	1	5,461	0.02%
2022/10/11	1	37.20	0	0.00	36.10	1	5,477	0.02%
2022/10/07	4	38.00	4	38.20	38.20	0	5,656	0.00%
2022/10/06	2	38.38	8	38.19	38.20	-6	5,817	-0.10%
2022/10/05	2	37.43	6	37.35	36.90	-4	5,703	-0.07%
2022/10/04	3	37.05	20	36.75	37.05	-17	5,697	-0.30%
2022/09/30	13	34.32	0	0.00	35.50	13	5,806	0.22%
2022/09/29	2	35.90	0	0.00	35.35	2	5,817	0.03%
2022/09/28	2	35.00	4	35.98	34.85	-2	5,833	-0.03%
2022/09/26	6	36.23	27	35.78	35.75	-21	5,831	-0.36%
2022/09/23	12	38.69	2	38.55	38.05	10	5,846	0.17%
2022/09/22	6	38.80	0	0.00	39.10	6	5,876	0.10%
2022/09/21	5	38.89	2	39.23	38.90	3	5,857	0.05%
2022/09/20	8	38.75	9	39.48	39.35	-1	5,801	-0.02%
2022/09/19	10	40.45	4	40.45	38.95	6	5,647	0.11%
2022/09/16	30	41.12	32.1	41.09	41.60	-2.1	5,366	-0.04%
2022/09/15	13	39.73	3	40.18	39.20	10	4,783	0.21%
2022/09/12	5	38.01	6	38.88	39.20	-1	4,743	-0.02%
2022/09/07	2	36.70	1	36.55	36.60	1	4,787	0.02%
2022/09/06	2	37.15	2	37.60	37.00	0	4,806	0.00%
2022/09/05	14	38.73	0	0.00	38.15	14	4,777	0.29%
2022/09/02	12	40.39	15	40.44	40.30	-3	4,717	-0.06%
2022/09/01	1	40.20	4	39.99	39.55	-3	4,520	-0.07%
2022/08/31	1	38.65	1	38.85	39.15	0	4,456	0.00%
2022/08/23	0	0.00	3	38.00	38.35	-3	5,152	-0.06%
2022/08/22	0	0.00	1	39.00	38.40	-1	5,192	-0.02%
2022/08/19	1	40.00	3	39.98	39.45	-2	5,279	-0.04%
2022/08/18	0	0.00	2	39.60	39.90	-2	5,301	-0.04%
2022/08/17	18	39.65	3	39.60	39.70	15	5,298	0.28%
2022/08/16	1	39.15	1	39.00	39.15	0	5,267	0.00%
2022/08/15	1	39.10	1	38.85	39.10	0	5,227	0.00%
2022/08/11	1	38.00	0	0.00	37.90	1	5,185	0.02%
2022/08/09	0	0.00	1	38.20	37.95	-1	5,102	-0.02%
2022/08/08	1	37.55	1	36.95	37.55	0	5,119	0.00%
2022/08/05	0	0.00	1	37.70	37.60	-1	5,162	-0.02%
2022/08/04	2	35.80	0	0.00	35.95	2	5,183	0.04%
2022/08/02	3	36.70	5	36.73	36.50	-2	5,192	-0.04%
2022/07/22	0	0.00	4	37.84	36.80	-4	5,224	-0.08%
2022/07/21	7	37.13	9	37.03	37.35	-2	5,315	-0.04%
2022/07/19	0	0.00	1	36.20	35.95	-1	5,357	-0.02%
2022/07/18	1	36.10	1	35.85	36.10	0	5,373	0.00%
2022/07/15	4	36.31	5	36.18	36.00	-1	5,369	-0.02%
2022/07/14	0	0.00	12	35.07	36.30	-12	5,204	-0.23%
2022/07/13	4	33.40	4	33.13	33.00	0	5,084	0.00%
2022/07/12	5	32.70	0	0.00	32.25	5	5,178	0.10%
2022/07/08	6	33.62	3	33.63	33.60	3	5,283	0.06%
2022/07/05	18	32.00	18	31.96	31.95	0	5,373	0.00%
2022/07/04	2	31.35	0	0.00	31.00	2	5,410	0.04%
2022/07/01	3	33.12	0	0.00	31.70	3	5,539	0.05%
2022/06/30	7	34.64	8	34.23	34.00	-1	5,642	-0.02%
2022/06/29	1	35.80	13	35.80	35.90	-12	5,690	-0.21%
2022/06/28	0	0.00	22	36.60	36.80	-22	5,901	-0.37%
2022/06/27	9	37.31	7	37.64	37.80	2	6,692	0.03%
2022/06/24	4	37.03	7	37.36	36.85	-3	6,996	-0.04%
2022/06/23	0	0.00	2	36.90	35.95	-2	7,501	-0.03%
2022/06/22	10	36.33	12	36.37	35.60	-2	8,370	-0.02%
2022/06/21	31	35.81	31	36.36	36.70	0	9,175	0.00%
2022/06/20	3	35.75	0	0.00	35.10	3	9,495	0.03%
2022/06/17	4	36.98	0	0.00	36.95	4	9,504	0.04%
2022/06/16	11	38.60	10	37.40	37.40	1	9,509	0.01%
2022/06/15	0	0.00	2	39.40	38.30	-2	9,536	-0.02%
2022/06/14	4	38.75	8	38.79	39.10	-4	9,575	-0.04%
2022/06/13	30	38.95	25	38.75	38.80	5	9,597	0.05%
2022/06/10	1	40.00	0	0.00	40.00	1	9,611	0.01%
2022/06/09	18	40.96	1	40.45	40.60	17	9,630	0.18%
2022/06/08	20	41.52	27	41.80	41.25	-7	9,651	-0.07%
2022/06/07	6	40.01	25	40.59	40.30	-19	9,377	-0.20%
2022/06/06	22	39.59	5	39.25	39.15	17	9,352	0.18%
2022/06/01	33	41.60	25	41.82	40.75	8	9,549	0.08%
2022/05/31	2	39.30	2	39.25	39.40	0	9,420	0.00%
2022/05/30	3	39.12	5	39.23	39.15	-2	9,594	-0.02%
2022/05/27	13	39.01	14	38.54	38.10	-1	9,640	-0.01%
2022/05/26	2	37.93	1	38.55	37.40	1	9,685	0.01%
2022/05/25	1	38.70	0	0.00	38.80	1	9,758	0.01%
2022/05/24	2	37.75	0	0.00	37.50	2	9,920	0.02%
2022/05/23	1	39.15	0	0.00	38.35	1	10,009	0.01%
2022/05/20	0	0.00	2	38.55	38.35	-2	10,206	-0.02%
2022/05/19	1	36.90	0	0.00	38.40	1	10,389	0.01%
2022/05/18	8	38.74	10	38.45	38.40	-2	10,582	-0.02%
2022/05/17	5	38.05	6	38.15	38.10	-1	11,380	-0.01%
2022/05/16	1	37.40	4	37.41	37.35	-3	11,789	-0.03%
2022/05/13	0	0.00	1	36.70	36.75	-1	11,807	-0.01%
2022/05/12	1	36.30	6	35.57	35.00	-5	11,857	-0.04%
2022/05/11	12	37.72	9	37.43	37.30	3	11,831	0.03%
2022/05/10	10	37.73	10	38.10	38.25	0	11,976	0.00%
2022/05/09	0	0.00	1	38.70	38.60	-1	12,027	-0.01%
2022/05/06	0	0.00	2	39.85	39.85	-2	12,155	-0.02%
2022/05/05	9	41.63	10	41.10	41.00	-1	12,278	-0.01%
2022/05/04	4	40.10	6	40.46	40.55	-2	12,324	-0.02%
2022/05/03	13	39.30	14	39.57	39.70	-1	12,455	-0.01%
2022/04/29	14	39.26	17	39.00	39.00	-3	12,634	-0.02%
2022/04/28	22	38.75	22	39.07	38.70	0	12,814	0.00%
2022/04/27	11	38.74	18	37.98	38.65	-7	12,841	-0.05%
2022/04/26	1	40.95	0	0.00	40.70	1	12,772	0.01%
2022/04/25	11	41.21	7	41.24	40.95	4	12,852	0.03%
2022/04/22	3	43.37	1	43.55	43.25	2	12,957	0.02%
2022/04/21	6	43.61	5	43.32	43.60	1	13,093	0.01%
2022/04/20	10	42.97	7	42.94	42.95	3	13,319	0.02%
2022/04/19	8	42.62	6	42.27	42.05	2	13,467	0.01%
2022/04/18	1	43.00	0	0.00	42.35	1	13,793	0.01%
2022/04/15	5	43.94	4	44.25	43.80	1	13,993	0.01%
2022/04/14	3	45.23	2	45.60	45.10	1	14,415	0.01%
2022/04/13	3	44.40	1	44.70	44.50	2	14,620	0.01%
2022/04/12	2	44.18	1	44.40	44.20	1	14,967	0.01%
2022/04/11	12	44.69	4	44.71	44.00	8	15,448	0.05%
2022/04/08	10	45.97	5	46.18	45.75	5	15,823	0.03%
2022/04/07	7	46.29	5	46.92	45.20	2	16,675	0.01%
2022/04/06	18	47.29	8	47.38	47.15	10	16,890	0.06%
2022/04/01	6	46.46	10	46.24	46.10	-4	17,214	-0.02%
2022/03/31	5	48.08	5	47.96	46.80	0	18,222	0.00%
2022/03/30	25	48.77	24	48.70	48.25	1	19,103	0.01%
2022/03/29	18	47.97	30	47.60	46.95	-12	21,757	-0.06%
2022/03/28	63	47.97	51	47.82	47.60	12	22,374	0.05%
2022/03/25	20	47.70	21	47.90	47.65	-1	22,255	0.00%
2022/03/24	57	47.22	62	47.14	45.90	-5	21,832	-0.02%
2022/03/23	1	45.75	7	45.31	45.75	-6	21,678	-0.03%
2022/03/22	2	43.10	0	0.00	43.00	2	22,935	0.01%
2022/03/21	1	42.70	1	43.40	42.65	0	24,311	0.00%
2022/03/18	0	0.00	1	43.35	43.30	-1	25,021	0.00%
2022/03/17	0	0.00	1	42.50	42.55	-1	25,932	0.00%
2022/03/16	3	41.95	0	0.00	41.40	3	26,305	0.01%
2022/03/15	1	42.85	1	42.70	41.90	0	26,355	0.00%
2022/03/14	1	42.45	4	42.18	43.15	-3	26,570	-0.01%
2022/03/11	1	42.10	0	0.00	42.10	1	27,074	0.00%
2022/03/10	15	43.90	2	43.35	43.35	13	27,079	0.05%
2022/03/09	2	42.50	1	42.55	42.65	1	27,036	0.00%
2022/03/08	7	41.93	13	42.79	41.75	-6	27,012	-0.02%
2022/03/04	32	46.57	42	45.96	45.50	-10	26,779	-0.04%
2022/03/03	7	47.07	3	47.63	46.55	4	26,680	0.01%
2022/03/02	11	46.17	7	46.75	46.90	4	26,600	0.02%
2022/03/01	15	46.35	16	46.73	46.85	-1	26,662	0.00%
2022/02/25	4	45.19	0	0.00	44.80	4	26,695	0.01%
2022/02/24	3	44.92	0	0.00	44.05	3	26,666	0.01%
2022/02/23	0	0.00	16.1	46.00	46.50	-16.1	26,540	-0.06%
2022/02/22	0	0.00	0.5	46.90	45.40	-0.5	26,548	0.00%
2022/02/21	2	47.63	2	47.90	47.75	0	26,443	0.00%
2022/02/18	70	46.87	45	46.35	47.95	25	26,335	0.09%
2022/02/17	62	47.32	60	48.01	46.70	2	26,355	0.01%
2022/02/16	44.6	46.09	43	48.07	48.15	1.6	25,774	0.01%
2022/02/15	1	44.05	0	0.00	43.80	1	25,474	0.00%
2022/02/11	0	0.00	16	45.35	45.70	-16	25,612	-0.06%
2022/02/10	6	45.05	40	46.21	45.20	-34	25,949	-0.13%
2022/02/09	22	45.02	4	44.88	45.20	18	25,870	0.07%
2022/02/08	0	0.00	20	44.50	44.95	-20	25,855	-0.08%
2022/02/07	53	42.88	90	42.33	43.90	-37	25,760	-0.14%
2022/01/26	0	0.00	1	41.60	41.60	-1	25,716	0.00%
2022/01/25	30	41.44	1	42.00	40.80	29	26,178	0.11%
2022/01/24	0	0.00	6	42.93	42.80	-6	26,203	-0.02%
2022/01/21	94	43.44	46	43.90	42.55	48	26,324	0.18%
2022/01/20	35	44.61	0	0.00	44.45	35	26,539	0.13%
2022/01/19	0	0.00	25	45.04	44.80	-25	27,174	-0.09%
2022/01/18	10	45.93	10	44.95	44.80	0	27,675	0.00%
2022/01/17	3	46.05	5	45.60	45.60	-2	27,640	-0.01%
2022/01/14	1	45.25	11	44.29	44.15	-10	27,650	-0.04%
2022/01/13	46	45.92	43	45.67	45.65	3	27,830	0.01%
2022/01/12	27	46.73	28	46.00	46.00	-1	28,004	0.00%
2022/01/11	11	47.59	11	46.50	46.50	0	27,968	0.00%
2022/01/10	10	48.58	17	48.65	48.70	-7	27,612	-0.03%
2022/01/07	5	48.45	13.3	49.54	47.75	-8.3	27,341	-0.03%
2022/01/06	68	50.60	68	50.26	49.60	0	26,889	0.00%
2022/01/05	11	51.24	4	51.58	50.40	7	26,623	0.03%
2022/01/04	28	50.86	20	51.60	52.10	8	26,245	0.03%
2022/01/03	14	50.35	22	50.40	50.70	-8	25,790	-0.03%
2021/12/30	58	51.73	65	51.25	50.30	-7	25,335	-0.03%
2021/12/29	17	50.73	24	50.71	50.60	-7	24,493	-0.03%
2021/12/28	43	50.22	27	50.22	50.00	16	24,195	0.07%
2021/12/27	55	50.75	64	51.14	51.70	-9	23,728	-0.04%
2021/12/24	105	50.21	86	49.86	49.40	19	22,652	0.08%	大買/
2021/12/23	296.5	49.87	323	49.73	49.90	-26.6	21,538	-0.12%	大買/大賣/
2021/12/22	34	44.92	25	46.74	47.35	9	18,101	0.05%
2021/12/21	24	43.29	27	43.75	43.05	-3	17,170	-0.02%
2021/12/20	138	45.52	136	45.09	45.15	2	16,748	0.01%	大買/大賣/
2021/12/17	42	45.92	52	45.53	45.40	-10	16,239	-0.06%
2021/12/16	87	45.58	93.1	46.53	46.25	-6.1	15,573	-0.04%
2021/12/15	20	42.98	26	43.52	43.80	-6	13,999	-0.04%
2021/12/14	15	40.15	7	40.82	40.80	8	12,584	0.06%
2021/12/13	28	41.09	44	41.51	42.25	-16	11,852	-0.13%
2021/12/10	35	39.66	26	39.57	38.45	9	10,891	0.08%
2021/12/09	0	0.00	1	38.40	38.30	-1	10,460	-0.01%
2021/12/08	20	38.59	21	39.09	38.20	-1	10,373	-0.01%
2021/12/07	7	38.89	29	39.01	39.10	-22	10,132	-0.22%
2021/12/06	9	36.60	8	37.27	37.20	1	9,605	0.01%
2021/12/02	4	36.45	0	0.00	35.65	4	9,638	0.04%
2021/12/01	1	36.25	3	36.15	36.45	-2	9,665	-0.02%
2021/11/30	2	35.88	0	0.00	36.25	2	9,693	0.02%
2021/11/26	2	35.75	2	36.50	35.75	0	9,817	0.00%
2021/11/25	4	37.59	1	37.50	37.10	3	9,738	0.03%
2021/11/24	6	36.86	5	37.23	38.05	1	9,614	0.01%
2021/11/19	1	37.85	2	37.80	37.35	-1	9,684	-0.01%
2021/11/18	0	0.00	1	37.65	37.55	-1	9,701	-0.01%
2021/11/17	1	38.10	0	0.00	37.15	1	9,687	0.01%
2021/11/16	3	37.97	0	0.00	37.30	3	9,737	0.03%
2021/11/15	1	38.40	11	38.01	38.40	-10	9,596	-0.10%
2021/11/12	5	37.25	1	37.70	37.20	4	9,510	0.04%
2021/11/11	2	37.53	3	37.88	36.55	-1	9,519	-0.01%
2021/11/10	7	37.74	9	37.46	37.30	-2	9,529	-0.02%
2021/11/09	6	36.83	11	37.42	37.70	-5	9,481	-0.05%
2021/11/08	3	35.57	8	35.78	35.50	-5	9,209	-0.05%
2021/11/05	6	34.43	0	0.00	34.40	6	9,380	0.06%
2021/11/04	2	35.40	0	0.00	35.25	2	9,424	0.02%
2021/11/03	1	35.20	18	35.70	35.20	-17	9,455	-0.18%
2021/11/02	21	36.75	26	36.83	35.45	-5	9,494	-0.05%
2021/11/01	9	36.87	0	0.00	36.80	9	9,020	0.10%
2021/10/29	3	36.82	0	0.00	36.80	3	8,881	0.03%
2021/10/28	27	36.81	28	37.00	36.30	-1	8,571	-0.01%
2021/10/27	165	37.12	147	36.50	36.30	18	8,202	0.22%	大買/大賣/
2021/10/26	9	36.58	12	37.08	37.25	-3	7,558	-0.04%
2021/10/25	1	34.35	1	34.40	33.90	0	7,035	0.00%
2021/10/22	2	35.10	4	35.13	34.80	-2	7,167	-0.03%
2021/10/21	14	34.66	15	35.06	35.30	-1	7,157	-0.01%
2021/10/20	9	35.09	7	35.22	35.30	2	7,123	0.03%
2021/10/19	13	33.41	2	33.18	33.00	11	6,882	0.16%
2021/10/18	0	0.00	5	32.20	32.20	-5	6,882	-0.07%
2021/10/15	3	31.38	6	31.21	31.85	-3	7,015	-0.04%
2021/10/14	0	0.00	1	30.80	30.85	-1	7,241	-0.01%
2021/10/13	0	0.00	2	31.15	29.90	-2	7,365	-0.03%
2021/10/08	3	32.45	2	32.88	31.30	1	7,645	0.01%
2021/10/07	1	31.70	5	31.06	31.65	-4	7,809	-0.05%
2021/10/06	13	31.10	15	30.90	30.55	-2	8,574	-0.02%
2021/10/05	2	30.18	1	28.45	30.60	1	9,372	0.01%
2021/10/04	1	29.15	0	0.00	29.00	1	9,871	0.01%
2021/09/29	0	0.00	11	32.14	31.30	-11	11,934	-0.09%
2021/09/24	10	32.62	10	32.60	32.70	0	12,832	0.00%
2021/09/23	5	32.95	1	32.40	32.05	4	13,219	0.03%
2021/09/17	0	0.00	2	32.90	32.35	-2	15,407	-0.01%
2021/09/14	6	32.60	7	32.29	32.15	-1	16,573	-0.01%
2021/09/10	0	0.00	3	32.60	32.85	-3	16,909	-0.02%
2021/09/09	2	32.10	0	0.00	33.00	2	17,150	0.01%
2021/09/08	7	32.45	0	0.00	32.05	7	17,334	0.04%
2021/09/07	0	0.00	21	32.74	33.45	-21	17,836	-0.12%
2021/09/06	0	0.00	1	33.55	33.45	-1	18,298	-0.01%
2021/09/03	0	0.00	1	34.95	34.90	-1	18,328	-0.01%
2021/09/02	3	34.87	8	34.75	34.45	-5	18,386	-0.03%
2021/09/01	13	36.39	13	36.76	35.80	0	18,456	0.00%
2021/08/31	5	36.00	8	36.04	35.95	-3	18,438	-0.02%
2021/08/30	1	36.20	1	36.00	35.90	0	18,637	0.00%
2021/08/27	7	35.89	0	0.00	35.65	7	18,817	0.04%
2021/08/26	4	36.08	6	36.38	36.85	-2	19,040	-0.01%
2021/08/25	4	36.03	5	35.88	36.10	-1	19,122	-0.01%
2021/08/24	6	35.79	5	35.22	34.25	1	19,301	0.01%
2021/08/23	8	34.50	1	34.75	34.90	7	19,627	0.04%
2021/08/20	3	32.93	2	32.80	34.05	1	19,925	0.01%
2021/08/19	5	33.20	13	33.97	32.50	-8	20,009	-0.04%
2021/08/18	17	33.17	9	31.47	34.45	8	20,301	0.04%
2021/08/17	4	32.29	35	34.02	31.80	-31	20,427	-0.15%
2021/08/16	32	34.27	29	34.74	34.10	3	20,432	0.01%
2021/08/13	9	36.63	13	37.03	35.80	-4	20,452	-0.02%
2021/08/12	13	38.27	3	38.57	38.25	10	20,523	0.05%
2021/08/11	22	38.40	13	38.17	38.95	9	20,594	0.04%
2021/08/10	5	37.72	8	38.11	37.65	-3	20,667	-0.01%
2021/08/09	8	37.71	6	37.99	37.05	2	20,854	0.01%
2021/08/06	17	37.29	24	38.10	37.60	-7	21,081	-0.03%
2021/08/05	3	36.72	16	36.87	36.60	-13	21,273	-0.06%
2021/08/04	53	37.83	42	37.60	37.45	11	21,764	0.05%
2021/08/03	0	0.00	0.1	38.20	37.65	-0.1	22,054	0.00%
2021/08/02	10	37.80	5	37.40	38.00	5	22,273	0.02%
2021/07/30	6	38.61	5	38.35	37.90	1	22,477	0.00%
2021/07/29	0	0.00	1	38.55	38.40	-1	22,689	0.00%
2021/07/28	30	37.38	25	38.00	38.10	5	22,900	0.02%
2021/07/27	5	41.08	17	40.21	39.65	-12	23,195	-0.05%
2021/07/26	4	41.44	7	41.56	41.60	-3	23,492	-0.01%
2021/07/23	3	39.95	1	40.25	40.05	2	24,314	0.01%
2021/07/22	4	39.00	1.1	38.79	38.90	2.9	24,927	0.01%
2021/07/21	14	38.15	2	39.35	37.75	12	25,844	0.05%
2021/07/20	10	38.27	0	0.00	37.75	10	25,772	0.04%
2021/07/19	4	39.93	7	39.89	39.80	-3	25,664	-0.01%
2021/07/16	8	40.93	7	41.25	40.50	1	25,559	0.00%
2021/07/15	7	41.09	10	40.74	40.90	-3	25,443	-0.01%
2021/07/14	22.1	41.72	10	41.63	40.45	12.1	25,327	0.05%
2021/07/13	41	43.71	26	43.82	41.35	15	25,095	0.06%
2021/07/12	40.2	42.63	37.6	42.38	43.15	2.6	24,316	0.01%
2021/07/09	21	42.19	41	41.86	41.20	-20	23,498	-0.09%
2021/07/08	34.1	42.14	20	42.35	42.40	14.1	22,982	0.06%
2021/07/07	94	41.76	89	42.22	40.80	5	22,452	0.02%
2021/07/06	29	40.87	27	42.60	43.00	2	21,586	0.01%
2021/07/05	7	39.15	13	39.28	39.10	-6	21,259	-0.03%
2021/07/02	3	37.90	40	37.18	37.60	-37	21,926	-0.17%
2021/07/01	26	37.58	51	37.10	36.90	-25	21,974	-0.11%
2021/06/30	19	38.55	37.3	39.02	38.15	-18.3	21,976	-0.08%
2021/06/29	100	38.89	30	38.37	37.25	70	21,852	0.32%
2021/06/28	77	40.27	64.3	40.47	39.75	12.8	21,547	0.06%
2021/06/25	7	38.29	8	39.80	39.80	-1	20,099	0.00%
2021/06/24	21	36.29	47	35.53	36.20	-26	19,674	-0.13%
2021/06/23	16	34.26	7	35.16	35.80	9	19,435	0.05%
2021/06/22	24	34.68	8	34.38	33.40	16	19,356	0.08%
2021/06/21	3	34.60	8	34.45	34.05	-5	19,369	-0.03%
2021/06/18	1	36.70	2	35.85	35.85	-1	19,561	-0.01%
2021/06/17	11	36.28	7	36.10	36.30	4	21,100	0.02%
2021/06/16	200.1	35.94	193	36.79	35.25	7.1	22,480	0.03%	大買/大賣/
2021/06/15	20	35.09	13	35.46	36.55	7	23,594	0.03%
2021/06/10	2	33.30	2	33.48	33.20	0	24,903	0.00%
2021/06/09	3	33.83	2	33.28	33.25	1	25,010	0.00%
2021/06/08	2	34.53	17	34.60	34.75	-15	24,966	-0.06%
2021/06/07	22	35.00	13	35.28	34.30	9	24,939	0.04%
2021/06/04	9.3	36.26	4	36.53	36.10	5.3	24,757	0.02%
2021/06/03	33.2	36.93	53	36.50	36.20	-19.9	24,630	-0.08%
2021/06/02	23	35.99	15	36.10	35.40	8	24,417	0.03%
2021/06/01	26	36.35	19	36.86	36.70	7	24,292	0.03%
2021/05/31	15	36.51	19.3	36.56	36.40	-4.3	24,079	-0.02%
2021/05/28	1	33.60	6	33.60	33.80	-5	24,205	-0.02%
2021/05/27	8	30.75	5	30.71	30.75	3	24,751	0.01%
2021/05/26	31	30.07	24	30.06	30.40	7	24,713	0.03%
2021/05/25	1	31.15	17	31.15	31.15	-16	24,380	-0.07%
2021/05/24	6	28.39	2	27.90	28.35	4	24,247	0.02%
2021/05/21	19	27.92	5	27.61	27.90	14	24,179	0.06%
2021/05/20	12	27.12	12	27.44	26.65	0	24,303	0.00%
2021/05/19	10	27.39	10	27.58	27.65	0	24,174	0.00%
2021/05/18	27.1	27.00	13	28.14	28.15	14.1	24,050	0.06%
2021/05/17	15	25.74	6	26.51	25.60	9	23,768	0.04%
2021/05/14	6	28.98	2	28.40	28.40	4	23,502	0.02%
2021/05/13	16	29.61	14	30.03	29.85	2	23,224	0.01%
2021/05/12	79	30.72	92	30.10	30.40	-13	22,926	-0.06%
2021/05/11	18.1	32.34	17	32.81	32.10	1.1	22,378	0.00%
2021/05/10	21	35.12	14	35.16	35.30	7	22,094	0.03%
2021/05/07	22.1	35.37	40	35.38	36.95	-17.9	21,966	-0.08%
2021/05/06	32	35.03	16	34.06	34.30	16	21,867	0.07%
2021/05/05	41.3	36.28	21	36.91	34.45	20.3	21,673	0.09%
2021/05/04	43	36.78	88	36.16	36.10	-45	21,592	-0.21%
2021/05/03	33	41.16	36	40.03	38.70	-3	21,235	-0.01%
2021/04/29	67	45.88	45	44.54	42.95	22	20,791	0.11%
2021/04/28	35	43.04	72	43.62	45.10	-37	19,829	-0.19%
2021/04/27	50	42.14	70.5	42.08	41.00	-20.5	19,229	-0.11%
2021/04/26	1	39.90	0	0.00	39.90	1	18,422	0.01%
2021/04/23	15	34.31	13	35.22	36.30	2	18,508	0.01%
2021/04/22	1	34.50	4	33.00	33.00	-3	18,616	-0.02%
2021/04/19	3	37.07	1	33.95	34.50	2	19,413	0.01%
2021/04/16	0	0.00	7	35.69	36.40	-7	20,088	-0.03%
2021/04/15	1	35.40	1	35.70	35.70	0	20,268	0.00%
2021/04/14	2	35.15	29	33.95	35.10	-27	20,395	-0.13%
2021/04/13	10	38.14	0	0.00	37.00	10	20,488	0.05%
2021/04/12	8	36.08	11	35.38	38.00	-3	20,566	-0.01%
2021/04/09	6	38.28	1	37.90	37.80	5	20,758	0.02%
2021/04/08	25	40.98	42	42.20	41.95	-17	20,895	-0.08%
2021/04/07	3	37.93	26	38.44	38.90	-23	19,783	-0.12%
2021/04/06	9	34.60	20	34.52	35.40	-11	19,602	-0.06%
2021/04/01	15	31.07	18	31.33	32.20	-3	19,483	-0.02%
2021/03/31	16	29.62	22	29.10	29.30	-6	19,341	-0.03%
2021/03/30	21	28.79	2	28.75	29.30	19	19,307	0.10%
2021/03/29	2	26.80	27	26.79	26.95	-25	19,141	-0.13%
2021/03/26	21	26.24	5	26.00	26.20	16	19,240	0.08%
2021/03/25	37	26.04	11	25.80	25.75	26	19,364	0.13%
2021/03/24	8	24.87	2	25.05	25.30	6	20,185	0.03%
2021/03/23	4.5	24.33	13	24.24	24.45	-8.5	20,830	-0.04%
2021/03/22	86	27.01	80	26.36	26.00	6	20,580	0.03%
2021/03/19	131	24.37	99.4	24.71	25.55	31.6	19,048	0.17%	大買/
2021/03/18	120	22.58	140	22.62	23.25	-20	17,938	-0.11%	大買/大賣/
2021/03/17	64	20.55	51	20.75	21.15	13	16,444	0.08%
2021/03/16	88	19.70	55	19.42	19.25	33	15,750	0.21%
2021/03/15	22	18.55	3	18.52	18.50	19	14,969	0.13%
2021/03/12	4	17.85	3	17.97	17.90	1	15,063	0.01%
2021/03/11	20	17.60	1	17.55	17.70	19	15,623	0.12%
2021/03/09	2	16.65	2	16.55	17.10	0	16,439	0.00%
2021/03/08	2	16.75	2	16.93	16.80	0	17,152	0.00%
2021/03/05	2	17.45	4	17.48	17.30	-2	17,645	-0.01%
2021/03/04	53	17.26	53	17.45	17.35	0	17,670	0.00%
2021/03/03	39	18.38	61	18.59	17.80	-22	17,605	-0.12%
2021/03/02	8	18.92	23	19.41	19.45	-15	17,445	-0.09%
2021/02/26	8	17.92	1	17.85	17.85	7	16,612	0.04%
2021/02/24	5	17.85	6	17.96	17.50	-1	16,430	-0.01%
2021/02/22	22	18.05	7	17.88	17.70	15	16,355	0.09%
2021/02/19	3	17.07	14	17.15	17.25	-11	16,104	-0.07%
2021/02/18	3	16.90	4	16.98	16.85	-1	16,065	-0.01%
2021/02/17	0	0.00	7	16.20	16.60	-7	15,983	-0.04%
2021/02/05	9	15.89	2	16.20	15.80	7	15,950	0.04%
2021/02/04	1	16.10	0	0.00	16.10	1	16,037	0.01%
2021/02/03	4	16.33	4	16.33	16.10	0	16,018	0.00%
2021/02/02	1	16.15	1	16.25	16.15	0	16,054	0.00%
2021/02/01	0	0.00	2	16.20	16.20	-2	16,069	-0.01%
2021/01/29	15	16.99	22	16.68	16.50	-7	16,124	-0.04%
2021/01/28	14	16.71	20	17.03	17.05	-6	16,239	-0.04%
2021/01/27	0	0.00	12	16.70	16.65	-12	16,178	-0.07%
2021/01/26	15	16.28	20	16.65	16.25	-5	16,403	-0.03%
2021/01/25	18	15.98	2	15.95	15.95	16	16,194	0.10%
2021/01/22	10	16.10	13	16.09	15.95	-3	16,058	-0.02%
2021/01/21	8	15.99	0	0.00	15.90	8	16,017	0.05%
2021/01/20	12	16.78	6	16.76	16.40	6	15,875	0.04%
2021/01/19	20	17.29	8	17.66	17.55	12	15,684	0.08%
2021/01/18	1	17.40	5	17.04	17.20	-4	15,497	-0.03%
2021/01/15	15	17.86	1	17.50	17.80	14	15,367	0.09%
2021/01/14	4	17.93	54	18.10	18.25	-50	15,141	-0.33%
2021/01/13	2	17.60	1	17.55	17.45	1	14,972	0.01%
2021/01/12	88	17.67	42	17.94	17.10	46	14,844	0.31%
2021/01/11	27	17.75	22	17.53	18.25	5	14,511	0.03%
2021/01/08	3	16.85	8	16.99	16.75	-5	14,277	-0.04%
2021/01/07	1	16.05	24	16.28	16.70	-23	14,733	-0.16%
2021/01/06	9	16.07	0	0.00	16.00	9	14,688	0.06%
2021/01/05	21	16.75	7	16.64	16.55	14	14,508	0.10%
2021/01/04	13	16.55	33	17.10	16.95	-20	14,338	-0.14%
2020/12/31	8	16.42	36	16.39	16.30	-28	13,928	-0.20%
2020/12/30	12	16.19	5	16.29	16.15	7	13,640	0.05%
2020/12/29	5	16.20	22	16.26	16.15	-17	13,589	-0.13%
2020/12/28	0	0.00	27	16.14	16.15	-27	13,565	-0.20%
2020/12/25	13	16.49	12	16.24	16.50	1	13,417	0.01%
2020/12/24	10	16.44	17	16.29	16.30	-7	13,307	-0.05%
2020/12/22	4	16.38	7	15.86	15.70	-3	13,100	-0.02%
2020/12/21	26	16.77	12	16.64	16.55	14	12,998	0.11%
2020/12/18	14	17.06	27	16.96	16.70	-13	13,098	-0.10%
2020/12/17	114	16.74	133	17.01	17.35	-19	12,820	-0.15%	大買/大賣/
2020/12/16	12	15.96	2	15.85	15.80	10	12,522	0.08%
2020/12/15	3	15.78	6	16.37	15.80	-3	12,475	-0.02%
2020/12/14	16	15.84	17	16.36	16.20	-1	12,329	-0.01%
2020/12/11	18	15.56	14	15.16	15.30	4	11,888	0.03%
2020/12/10	5	15.45	4	15.90	15.45	1	11,707	0.01%
2020/12/09	10	15.47	3	15.45	15.35	7	11,550	0.06%
2020/12/08	44	15.77	15	15.67	15.80	29	11,360	0.26%
2020/12/07	74	15.64	47	15.67	16.00	27	11,045	0.24%
2020/12/04	0	0.00	2	15.05	15.50	-2	10,384	-0.02%
2020/12/03	34	15.29	48	15.34	15.15	-14	10,014	-0.14%
2020/12/02	30	14.61	38	14.54	14.60	-8	9,500	-0.08%
2020/12/01	3	13.70	12	14.13	14.20	-9	8,759	-0.10%
2020/11/30	1	12.70	4	12.81	12.95	-3	8,208	-0.04%
2020/11/27	2	12.43	3	12.55	12.60	-1	8,177	-0.01%
2020/11/26	17	12.46	18	12.58	12.35	-1	8,290	-0.01%
2020/11/25	10	12.05	10	12.15	12.00	0	7,863	0.00%
2020/11/24	1	11.90	1	12.05	11.90	0	7,777	0.00%
2020/11/19	12	11.90	6	12.04	11.95	6	7,714	0.08%
2020/11/18	2	11.53	15	11.65	11.50	-13	7,661	-0.17%
2020/11/17	2	11.70	1	11.65	11.70	1	7,784	0.01%
2020/11/16	0	0.00	1	11.30	11.35	-1	7,756	-0.01%
2020/11/13	3	11.23	0	0.00	11.40	3	7,779	0.04%
2020/11/12	18	11.41	2	11.55	11.40	16	7,793	0.21%
2020/11/11	2	11.70	0	0.00	12.00	2	7,663	0.03%
2020/11/10	1	11.80	1	11.85	11.60	0	7,638	0.00%
2020/11/09	2	12.00	0	0.00	11.95	2	7,582	0.03%
2020/11/06	2	12.15	1	12.15	12.15	1	7,633	0.01%
2020/11/05	4	12.40	14	12.39	12.40	-10	7,524	-0.13%
2020/11/04	7	12.13	3	12.20	12.15	4	7,283	0.05%
2020/11/03	6	12.26	27	12.40	12.05	-21	7,167	-0.29%
2020/10/30	7	11.93	0	0.00	11.70	7	6,847	0.10%
2020/10/28	10	11.55	3	11.75	11.55	7	6,764	0.10%
2020/10/20	0	0.00	8	12.15	12.20	-8	6,428	-0.12%
2020/10/19	10	11.74	11	11.71	12.25	-1	6,340	-0.02%
2020/10/16	55	12.25	50	12.27	11.50	5	6,182	0.08%
2020/10/15	5	12.22	47	12.32	12.40	-42	5,884	-0.71%
2020/10/14	2	11.30	8	11.00	11.30	-6	5,207	-0.12%
2020/10/13	5	10.30	15	10.40	10.40	-10	5,081	-0.20%
2020/10/12	10	10.45	10	10.60	10.40	0	5,080	0.00%
2020/10/08	11	10.42	0	0.00	10.45	11	5,104	0.22%
2020/10/06	0	0.00	4	10.49	10.40	-4	5,482	-0.07%
2020/10/05	0	0.00	5	10.10	10.40	-5	5,580	-0.09%
2020/09/30	0	0.00	3	10.10	10.05	-3	5,524	-0.05%
2020/09/28	0	0.00	1	9.94	10.20	-1	5,547	-0.02%
2020/09/25	13	9.78	20	9.77	9.73	-7	5,558	-0.13%
2020/09/24	21	9.94	21	9.90	9.90	0	5,572	0.00%
2020/09/23	35	10.83	47	10.86	10.50	-12	5,481	-0.22%
2020/09/22	98	11.83	66	12.00	11.50	32	5,275	0.61%
2020/09/21	12	11.49	15	11.84	12.00	-3	4,595	-0.07%
2020/09/18	0	0.00	6	10.62	10.95	-6	4,053	-0.15%
2020/09/17	11	10.49	18.2	10.67	10.50	-7.2	3,951	-0.18%
2020/09/16	0	0.00	5	10.25	10.40	-5	3,812	-0.13%
2020/09/15	5	10.20	0	0.00	10.15	5	3,766	0.13%
2020/09/14	13	10.13	49	10.04	10.10	-36	3,746	-0.96%
2020/09/11	40	9.88	0	0.00	9.75	40	3,660	1.09%
2020/09/09	0	0.00	15	9.89	10.15	-15	3,622	-0.41%
2020/09/08	7	10.15	0	0.00	10.00	7	3,600	0.19%
2020/09/07	20	10.33	1	10.55	10.15	19	3,584	0.53%
2020/09/04	32	10.05	51	10.08	10.15	-19	3,526	-0.54%
2020/09/03	5	9.99	0	0.00	10.10	5	3,464	0.14%
2020/09/02	23	10.05	4	10.29	10.05	19	3,440	0.55%
2020/09/01	37	9.92	32	10.09	10.35	5	3,458	0.14%
2020/08/31	2	9.80	1	9.73	9.74	1	3,241	0.03%
2020/08/28	1	9.62	2	9.71	9.61	-1	3,232	-0.03%
2020/08/27	4	9.58	3	9.67	9.52	1	3,220	0.03%
2020/08/26	4	9.62	1	9.73	9.60	3	3,253	0.09%
2020/08/25	6	9.90	7	9.69	9.68	-1	3,253	-0.03%
2020/08/24	14	9.94	6	9.93	9.75	8	3,292	0.24%
2020/08/21	2	9.88	26	9.45	9.86	-24	3,349	-0.72%
2020/08/20	26	9.11	48	9.12	9.03	-22	3,197	-0.69%
2020/08/19	28	9.59	42	9.77	9.58	-14	3,148	-0.44%
2020/08/18	11	9.36	3	9.54	9.59	8	3,095	0.26%
2020/08/17	0	0.00	4	9.48	9.42	-4	3,046	-0.13%
2020/08/14	2	9.32	12	9.37	9.32	-10	3,027	-0.33%
2020/08/13	38	9.34	50	9.27	9.26	-12	3,027	-0.40%
2020/08/12	57	9.51	12	9.39	9.47	45	2,993	1.50%
2020/08/11	2.2	9.16	2	9.27	9.11	0.2	2,878	0.01%
2020/08/10	1	9.07	1	9.20	9.07	0	2,871	0.00%
2020/08/07	3	9.13	3	9.22	9.14	0	2,864	0.00%
2020/08/06	3	9.16	0	0.00	9.13	3	2,864	0.10%
2020/08/05	7	9.33	3	9.29	9.29	4	2,857	0.14%
2020/08/04	7	9.10	1	9.25	9.11	6	2,843	0.21%
2020/08/03	0	0.00	1	9.04	8.98	-1	2,838	-0.04%
2020/07/31	7	9.00	1	9.04	8.94	6	2,842	0.21%
2020/07/29	0	0.00	6	8.77	8.75	-6	2,840	-0.21%
2020/07/28	26	8.55	1	8.88	8.47	25	2,838	0.88%
2020/07/27	3	8.75	8	9.04	8.76	-5	2,827	-0.18%
2020/07/24	3	9.09	10	9.00	8.95	-7	2,825	-0.25%
2020/07/23	3	9.28	0	0.00	9.28	3	2,798	0.11%
2020/07/22	0	0.00	4	9.34	9.35	-4	2,797	-0.14%
2020/07/21	16	9.41	4	9.73	9.20	12	2,765	0.43%
2020/07/20	1	9.22	5	9.24	9.20	-4	2,543	-0.16%
2020/07/17	14	9.13	0	0.00	9.01	14	2,529	0.55%
2020/07/16	7	9.36	5	9.44	9.35	2	2,500	0.08%
2020/07/15	5	9.39	2	9.55	9.29	3	2,486	0.12%
2020/07/14	7	9.81	0	0.00	9.51	7	2,461	0.28%
2020/07/13	0	0.00	14	9.83	10.00	-14	2,334	-0.60%
2020/07/10	5	9.12	3	9.30	9.12	2	2,047	0.10%
2020/07/09	10	9.42	1	9.44	9.34	9	1,934	0.47%
2020/07/08	2	9.26	4	9.38	9.28	-2	1,897	-0.11%
2020/07/07	2	9.26	3	9.40	9.26	-1	1,865	-0.05%
2020/07/06	2	9.24	0	0.00	9.23	2	1,816	0.11%
2020/07/03	1	9.02	8	9.40	9.44	-7	1,763	-0.40%
2020/07/02	3	9.35	0	0.00	9.23	3	1,668	0.18%
2020/07/01	3	8.51	11	8.98	9.10	-8	1,598	-0.50%
2020/06/30	0	0.00	2	8.43	8.63	-2	1,448	-0.14%
2020/06/17	0	0.00	1	7.95	8.01	-1	1,316	-0.08%
2020/06/16	0	0.00	1	7.90	7.94	-1	1,327	-0.08%
2020/06/15	1	7.72	0	0.00	7.69	1	1,361	0.07%
2020/06/12	1	7.57	0	0.00	7.80	1	1,365	0.07%
2020/06/11	1	8.17	0	0.00	7.90	1	1,374	0.07%
2020/06/10	2	8.33	0	0.00	8.26	2	1,361	0.15%
2020/06/08	2	8.54	2	7.96	8.54	0	1,319	0.00%
2020/06/05	0	0.00	2	7.78	7.77	-2	1,214	-0.16%
2020/06/04	1	7.69	2	7.78	7.75	-1	1,207	-0.08%
2020/06/03	0	0.00	2	7.77	7.76	-2	1,200	-0.17%
2020/06/02	4	7.75	2	7.67	7.75	2	1,177	0.17%
2020/06/01	15	7.41	0	0.00	7.42	15	1,126	1.33%
2020/05/29	3	7.70	0	0.00	7.50	3	1,105	0.27%
2020/05/28	1	7.86	26	7.81	7.86	-25	1,033	-2.42%
2020/05/27	0	0.00	3	7.16	7.15	-3	877	-0.34%
2020/05/20	2	7.05	1	7.04	7.04	1	847	0.12%
2020/05/19	0	0.00	1	6.83	6.88	-1	831	-0.12%
2020/05/18	1	6.72	0	0.00	6.73	1	827	0.12%
2020/05/14	1	6.86	0	0.00	6.83	1	812	0.12%
2020/05/12	2	6.98	0	0.00	6.97	2	800	0.25%
2020/05/04	1	7.04	0	0.00	7.07	1	760	0.13%
2020/04/30	0	0.00	1	7.34	7.35	-1	746	-0.13%
2020/04/29	5	7.21	2	7.14	7.20	3	743	0.40%
2020/04/28	0	0.00	10	6.88	6.90	-10	736	-1.36%
2020/04/23	1	6.62	0	0.00	6.56	1	742	0.13%
2020/04/20	10	6.90	0	0.00	6.89	10	788	1.27%
2020/04/17	2	7.05	0	0.00	6.93	2	809	0.25%
2020/04/08	1	6.18	0	0.00	6.36	1	828	0.12%
2020/03/27	1	5.85	0	0.00	5.82	1	913	0.11%
2020/03/24	0	0.00	2	5.40	5.42	-2	1,009	-0.20%
2020/03/19	0	0.00	7	5.11	5.04	-7	1,011	-0.69%
2020/03/17	4	5.76	0	0.00	5.68	4	985	0.41%
2020/03/10	1	7.60	0	0.00	7.85	1	1,055	0.09%
2020/03/03	0	0.00	4	8.26	8.21	-4	1,205	-0.33%
2020/03/02	2	7.99	0	0.00	8.10	2	1,242	0.16%
2020/02/27	1	8.29	0	0.00	8.20	1	1,286	0.08%
2020/02/24	1	8.63	0	0.00	8.49	1	1,284	0.08%
2020/02/21	1	8.64	0	0.00	8.61	1	1,287	0.08%
2020/02/20	1	8.64	0	0.00	8.63	1	1,288	0.08%
2020/02/19	0	0.00	1	8.73	8.69	-1	1,295	-0.08%
2020/02/17	0	0.00	1	8.48	8.49	-1	1,314	-0.08%
2020/02/14	0	0.00	1	8.55	8.49	-1	1,317	-0.08%
2020/02/13	2	8.58	0	0.00	8.53	2	1,331	0.15%
2020/02/07	2	8.64	2	8.70	8.61	0	1,333	0.00%
2020/02/03	1	8.31	0	0.00	8.50	1	1,311	0.08%
2020/01/30	1	8.92	6	8.82	8.83	-5	1,283	-0.39%
2020/01/20	1	9.68	0	0.00	9.74	1	1,265	0.08%
2020/01/17	1	9.67	7	9.69	9.73	-6	1,266	-0.47%
2020/01/16	4	9.78	0	0.00	9.72	4	1,258	0.32%
2020/01/15	22	9.80	8	9.69	9.84	14	1,273	1.10%
2020/01/14	0	0.00	3	9.46	9.43	-3	1,218	-0.25%
2020/01/13	4	9.43	2	9.51	9.40	2	1,205	0.17%
2020/01/10	1	9.47	1	9.50	9.52	0	1,179	0.00%
2020/01/09	2	9.62	0	0.00	9.62	2	1,177	0.17%
2020/01/08	2	9.63	2	9.90	9.62	0	1,176	0.00%
2020/01/07	4	9.64	7.2	9.63	9.57	-3.2	1,156	-0.27%
2020/01/06	1	9.85	0	0.00	9.76	1	1,147	0.09%
2020/01/03	1	10.10	0	0.00	9.90	1	1,139	0.09%
2019/12/30	3	10.30	0	0.00	10.30	3	1,094	0.27%
2019/12/25	3	10.22	0	0.00	10.20	3	1,047	0.29%
2019/12/24	3	10.13	52	10.27	10.20	-49	1,038	-4.72%
2019/12/23	3	10.15	8	10.49	10.10	-5	994	-0.50%
2019/12/20	51	10.15	2	10.15	10.15	49	935	5.24%
2019/12/19	1	9.89	1	9.90	9.90	0	890	0.00%
2019/12/16	0	0.00	1	9.96	9.93	-1	897	-0.11%
2019/12/13	0	0.00	1	9.81	9.83	-1	901	-0.11%
2019/12/12	2	9.91	0	0.00	9.88	2	890	0.22%
2019/12/11	0	0.00	2	10.05	9.98	-2	885	-0.23%
2019/12/10	11	10.03	6	10.02	10.00	5	871	0.57%
2019/12/09	10	9.99	0	0.00	9.98	10	852	1.17%
2019/12/06	21	9.87	0	0.00	9.88	21	843	2.49%
2019/12/05	8	10.06	40	10.17	9.98	-32	820	-3.90%
2019/12/04	0	0.00	4	9.73	9.92	-4	719	-0.56%
2019/12/02	21	9.39	1	9.60	9.43	20	685	2.92%
2019/11/29	7	9.60	0	0.00	9.51	7	671	1.04%
2019/11/28	22	9.65	42	9.84	9.65	-20	654	-3.06%
2019/11/27	2	9.48	3	9.68	9.65	-1	559	-0.18%
2019/11/26	3	9.50	10	9.40	9.46	-7	516	-1.35%
2019/11/25	0	0.00	1	9.07	9.09	-1	463	-0.22%
2019/11/22	0	0.00	1	8.98	8.95	-1	460	-0.22%
2019/11/19	0	0.00	1	9.06	9.07	-1	468	-0.21%
2019/11/14	0	0.00	3	9.04	8.96	-3	486	-0.62%
2019/11/13	1	8.87	0	0.00	8.89	1	495	0.20%
2019/11/12	0	0.00	7	8.88	8.97	-7	493	-1.42%
2019/11/11	2	8.56	0	0.00	8.47	2	480	0.42%
2019/11/08	1	8.74	0	0.00	8.76	1	481	0.21%
2019/11/07	0	0.00	2	8.84	8.83	-2	484	-0.41%
2019/11/06	0	0.00	1	8.83	8.83	-1	487	-0.21%
2019/11/05	0	0.00	1	8.72	8.72	-1	488	-0.20%
2019/11/01	1	8.64	0	0.00	8.65	1	497	0.20%
2019/10/31	1	8.73	1	8.75	8.74	0	504	0.00%
2019/10/29	2	8.80	0	0.00	8.76	2	526	0.38%
2019/10/28	1	8.82	0	0.00	8.81	1	532	0.19%
2019/10/25	1	8.87	0	0.00	8.88	1	533	0.19%
2019/10/24	1	8.92	0	0.00	8.90	1	533	0.19%
2019/10/23	0	0.00	2	9.04	8.96	-2	542	-0.37%
2019/10/21	1	8.78	0	0.00	8.79	1	523	0.19%
2019/10/15	0	0.00	3	8.67	8.79	-3	525	-0.57%
2019/10/14	0	0.00	1	8.56	8.57	-1	521	-0.19%
2019/10/09	0	0.00	1	8.52	8.46	-1	524	-0.19%
2019/10/07	2	8.48	0	0.00	8.46	2	527	0.38%
2019/10/04	1	8.63	1	8.65	8.65	0	530	0.00%
2019/10/03	1	8.46	2	8.59	8.58	-1	532	-0.19%
2019/10/02	0	0.00	1	8.56	8.56	-1	534	-0.19%
2019/09/27	2	8.65	0	0.00	8.51	2	540	0.37%
2019/09/25	1	8.95	0	0.00	8.86	1	540	0.18%
2019/09/24	3	9.11	0	0.00	9.05	3	535	0.56%
2019/09/20	5	9.23	6	9.20	9.14	-1	525	-0.19%
2019/09/19	0	0.00	3	9.16	9.22	-3	513	-0.58%
2019/09/11	1	9.01	0	0.00	8.98	1	512	0.20%
2019/09/10	0	0.00	1	9.03	9.00	-1	511	-0.20%
2019/08/20	0	0.00	6	9.05	8.87	-6	514	-1.17%
2019/08/19	0	0.00	2	8.52	8.71	-2	493	-0.40%
2019/08/14	1	8.15	1	8.16	8.05	0	474	0.00%
2019/08/08	1	8.20	0	0.00	8.20	1	480	0.21%
2019/08/07	1	8.27	0	0.00	8.19	1	482	0.21%
2019/08/06	5	8.16	0	0.00	8.21	5	494	1.01%
2019/08/05	1	8.36	0	0.00	8.40	1	501	0.20%
2019/08/02	2	8.65	0	0.00	8.62	2	505	0.40%
2019/08/01	0	0.00	1	8.75	8.80	-1	514	-0.19%
2019/07/31	1	8.80	0	0.00	8.72	1	518	0.19%
2019/07/30	1	9.03	0	0.00	8.94	1	505	0.20%
2019/07/26	0	0.00	2	9.17	9.13	-2	508	-0.39%
2019/07/19	1	9.06	0	0.00	9.06	1	527	0.19%
2019/07/17	1	9.04	0	0.00	9.11	1	539	0.19%
2019/07/15	2	9.14	0	0.00	9.12	2	551	0.36%
2019/07/09	1	9.17	0	0.00	9.19	1	637	0.16%
2019/07/03	2	9.27	0	0.00	9.30	2	678	0.29%
2019/07/02	2	9.32	0	0.00	9.32	2	691	0.29%
2019/07/01	0	0.00	1	9.40	9.35	-1	707	-0.14%
2019/06/28	1	9.32	0	0.00	9.31	1	711	0.14%
2019/06/27	0	0.00	1	9.40	9.36	-1	729	-0.14%
2019/06/25	2	9.36	0	0.00	9.28	2	745	0.27%
2019/06/24	0	0.00	1	9.49	9.47	-1	744	-0.13%
2019/06/21	4	9.32	3	9.36	9.42	1	746	0.13%
2019/06/20	0	0.00	1	9.18	9.22	-1	759	-0.13%
2019/06/18	0	0.00	1	9.04	9.02	-1	775	-0.13%
2019/06/12	0	0.00	1	9.09	9.07	-1	1,086	-0.09%
2019/06/05	2	9.08	0	0.00	9.01	2	1,345	0.15%
2019/06/03	2	9.00	0	0.00	9.00	2	1,439	0.14%
2019/05/31	5	9.26	0	0.00	9.28	5	1,480	0.34%
2019/05/29	1	9.04	0	0.00	9.06	1	1,711	0.06%
2019/05/20	1	8.96	2	8.92	8.96	-1	1,808	-0.06%
2019/05/17	6	9.13	0	0.00	8.93	6	1,863	0.32%
2019/05/14	5	9.00	0	0.00	9.24	5	1,864	0.27%
2019/05/10	4	9.85	0	0.00	9.75	4	1,852	0.22%
2019/05/07	0	0.00	1	10.15	10.15	-1	1,835	-0.05%
2019/05/06	1	10.10	0	0.00	10.05	1	1,866	0.05%
2019/04/30	0	0.00	1	10.15	10.25	-1	1,870	-0.05%
2019/04/29	6	10.25	0	0.00	10.15	6	1,868	0.32%
2019/04/26	1	10.50	0	0.00	10.45	1	1,878	0.05%
2019/04/25	0	0.00	1	10.60	10.60	-1	1,879	-0.05%
2019/04/24	3	10.58	1	10.65	10.50	2	1,876	0.11%
2019/04/23	1	10.60	0	0.00	10.60	1	1,874	0.05%
2019/04/22	0	0.00	2	10.78	10.75	-2	1,879	-0.11%
2019/04/19	1	10.70	2	10.78	10.70	-1	1,946	-0.05%
2019/04/18	4	10.65	0	0.00	10.55	4	1,948	0.21%
2019/04/17	0	0.00	4	11.08	10.90	-4	1,936	-0.21%
2019/04/16	1	10.85	2	10.98	11.05	-1	1,916	-0.05%
2019/04/12	1	10.75	0	0.00	10.55	1	1,875	0.05%
2019/04/11	1	10.75	0	0.00	10.70	1	1,867	0.05%
2019/04/08	0	0.00	1	10.65	10.60	-1	1,860	-0.05%
2019/04/03	1	10.55	2	10.58	10.60	-1	1,847	-0.05%
2019/04/01	1	10.35	0	0.00	10.35	1	1,846	0.05%
2019/03/29	1	10.45	0	0.00	10.45	1	1,864	0.05%
2019/03/28	0	0.00	1	10.40	10.35	-1	1,871	-0.05%
2019/03/27	1	10.55	0	0.00	10.50	1	1,882	0.05%
2019/03/26	3	10.55	0	0.00	10.55	3	1,882	0.16%
2019/03/25	6	10.44	1	10.45	10.45	5	1,913	0.26%
2019/03/22	0	0.00	1	10.80	10.75	-1	2,028	-0.05%
2019/03/20	0	0.00	1	10.80	10.85	-1	2,014	-0.05%
2019/03/18	2	10.88	3	10.95	10.90	-1	2,071	-0.05%
2019/03/15	16	11.05	2	11.18	11.05	14	2,071	0.68%
2019/03/12	2	11.95	1	12.20	11.80	1	1,863	0.05%
2019/03/08	0	0.00	1	11.60	12.00	-1	1,706	-0.06%
2019/03/07	0	0.00	5	11.35	11.30	-5	1,642	-0.30%
2019/03/05	5	11.60	1	11.60	11.30	4	1,589	0.25%
2019/03/04	5	11.25	37.4	11.32	11.25	-32.4	1,493	-2.17%
2019/02/26	2	10.65	0	0.00	10.65	2	1,372	0.15%
2019/02/25	5	10.85	7	10.86	10.85	-2	1,429	-0.14%
2019/02/22	0	0.00	2	10.75	10.70	-2	1,403	-0.14%
2019/02/21	1	10.55	0	0.00	10.60	1	1,376	0.07%
2019/02/19	1	10.40	2	10.75	10.40	-1	1,377	-0.07%
2019/02/18	1	10.60	22	10.56	10.55	-21	1,369	-1.53%
2019/02/15	1	10.25	0	0.00	10.25	1	1,309	0.08%
2019/02/14	0	0.00	1	10.40	10.35	-1	1,313	-0.08%
2019/02/13	0	0.00	2	10.30	10.25	-2	1,317	-0.15%
2019/01/30	1	10.10	0	0.00	10.05	1	1,296	0.08%
2019/01/29	7	10.14	0	0.00	10.15	7	1,294	0.54%
2019/01/25	0	0.00	1	10.20	10.30	-1	1,292	-0.08%
2019/01/24	1	10.10	0	0.00	10.10	1	1,268	0.08%
2019/01/22	1	10.10	0	0.00	10.15	1	1,267	0.08%
2019/01/21	11	10.25	0	0.00	10.25	11	1,274	0.86%
2019/01/18	1	10.45	2	10.43	10.30	-1	1,281	-0.08%
2019/01/17	2	10.20	0	0.00	10.25	2	1,286	0.16%
2019/01/16	0	0.00	1	10.35	10.25	-1	1,284	-0.08%
2019/01/15	0	0.00	3	10.35	10.25	-3	1,282	-0.23%
2019/01/14	2	10.20	0	0.00	10.25	2	1,279	0.16%
2019/01/11	2	10.75	14	10.76	10.40	-12	1,273	-0.94%
2019/01/10	20	10.30	1	10.45	10.50	19	1,197	1.59%
2019/01/08	0	0.00	1	10.35	10.25	-1	1,191	-0.08%
2019/01/07	0	0.00	1	10.30	10.25	-1	1,197	-0.08%
2019/01/04	1	10.05	0	0.00	10.10	1	1,227	0.08%
2019/01/03	1	10.35	0	0.00	10.25	1	1,255	0.08%
2019/01/02	1	10.35	1	10.65	10.30	0	1,269	0.00%
2018/12/28	1	10.15	3	10.43	10.65	-2	1,260	-0.16%
2018/12/27	1	10.20	0	0.00	10.20	1	1,269	0.08%
2018/12/26	1	10.20	1	10.45	10.20	0	1,274	0.00%
2018/12/25	2	10.35	0	0.00	10.25	2	1,275	0.16%
2018/12/24	0	0.00	1	10.75	10.55	-1	1,267	-0.08%
2018/12/22	0	0.00	2	10.50	10.75	-2	1,263	-0.16%
2018/12/21	2	10.05	2	10.10	10.15	0	1,233	0.00%
2018/12/20	4	10.24	0	0.00	10.15	4	1,220	0.33%
2018/12/18	5	10.52	2	11.00	10.45	3	1,195	0.25%
2018/12/17	1	11.25	25	11.14	11.10	-24	1,163	-2.06%
2018/12/14	2	10.50	0	0.00	10.45	2	1,023	0.20%
2018/12/12	36	10.55	1	10.70	10.70	35	1,017	3.44%
2018/12/11	0	0.00	33	10.78	10.60	-33	988	-3.34%
2018/12/10	1	10.00	6	10.29	10.40	-5	934	-0.53%
2018/12/06	4	10.40	0	0.00	10.10	4	882	0.45%
2018/12/05	1	10.05	4	10.75	11.05	-3	858	-0.35%
2018/12/04	2	10.25	1	10.30	10.20	1	845	0.12%
2018/12/03	0	0.00	1	10.25	10.10	-1	850	-0.12%
2018/11/29	2	9.94	2	9.90	9.81	0	848	0.00%
2018/11/27	0	0.00	8	9.91	9.79	-8	848	-0.94%
2018/11/23	2	9.68	0	0.00	9.47	2	844	0.24%
2018/11/22	10	9.66	12	9.67	9.58	-2	836	-0.24%
2018/11/21	0	0.00	1	9.30	9.16	-1	773	-0.13%
2018/11/20	1	9.14	1	9.19	9.17	0	788	0.00%
2018/11/19	1	8.92	10	9.03	9.11	-9	808	-1.11%
2018/11/16	2	8.86	5	8.92	8.81	-3	863	-0.35%
2018/11/15	0	0.00	1	8.50	8.55	-1	863	-0.12%
2018/11/14	0	0.00	1	8.40	8.44	-1	873	-0.11%
2018/11/13	1	8.29	0	0.00	8.33	1	889	0.11%
2018/11/09	1	8.51	1	8.53	8.51	0	917	0.00%
2018/11/08	0	0.00	1	8.67	8.60	-1	940	-0.11%
2018/11/07	0	0.00	1	8.55	8.57	-1	943	-0.11%
2018/11/05	2	8.47	0	0.00	8.43	2	1,002	0.20%
2018/11/02	7	8.52	8	8.53	8.54	-1	1,047	-0.10%
2018/11/01	0	0.00	1	8.48	8.43	-1	1,051	-0.10%
2018/10/29	0	0.00	1	8.01	8.03	-1	1,038	-0.10%
2018/10/25	5	7.97	0	0.00	7.77	5	1,033	0.48%
2018/10/12	3	8.46	0	0.00	8.51	3	1,034	0.29%
2018/10/05	4	10.05	2	9.90	9.89	2	965	0.21%
2018/10/04	2	10.20	0	0.00	10.20	2	941	0.21%
2018/10/03	1	10.35	1	10.60	10.40	0	933	0.00%
2018/10/02	1	10.55	0	0.00	10.40	1	931	0.11%
2018/10/01	0	0.00	1	10.60	10.50	-1	942	-0.11%
2018/09/27	8	10.50	10	10.41	10.35	-2	954	-0.21%
2018/09/21	10	10.30	0	0.00	10.25	10	976	1.02%
2018/09/18	1	10.40	0	0.00	10.35	1	978	0.10%
2018/09/14	0	0.00	1	10.60	10.60	-1	1,057	-0.09%
2018/09/13	1	10.50	1	10.60	10.45	0	1,054	0.00%
2018/09/11	0	0.00	1	10.45	10.40	-1	1,070	-0.09%
2018/09/10	1	10.25	0	0.00	10.10	1	1,114	0.09%
2018/09/07	1	10.65	0	0.00	10.35	1	1,112	0.09%
2018/09/06	8	10.60	0	0.00	10.75	8	1,110	0.72%
2018/09/05	3	10.92	0	0.00	10.70	3	1,182	0.25%
2018/09/04	2	11.08	0	0.00	11.05	2	1,180	0.17%
2018/09/03	1	11.20	1	11.40	11.15	0	1,260	0.00%
2018/08/31	1	11.15	0	0.00	11.30	1	1,316	0.08%
2018/08/30	0	0.00	1	11.40	11.20	-1	1,507	-0.07%
2018/08/28	0	0.00	1	11.30	11.20	-1	1,526	-0.07%
2018/08/27	3	11.23	0	0.00	11.20	3	1,549	0.19%
2018/08/24	1	11.45	0	0.00	11.50	1	1,574	0.06%
2018/08/23	3	11.63	2	11.70	11.70	1	1,561	0.06%
2018/08/21	0	0.00	1	11.30	11.40	-1	1,502	-0.07%
2018/08/20	0	0.00	5	11.43	11.30	-5	1,537	-0.33%
2018/08/17	0	0.00	2	11.40	11.15	-2	1,529	-0.13%
2018/08/16	1	11.30	4	11.00	11.20	-3	1,503	-0.20%
2018/08/15	2	10.88	2	10.83	11.05	0	1,490	0.00%
2018/08/14	0	0.00	1	10.70	10.65	-1	1,472	-0.07%
2018/08/13	3	10.63	0	0.00	10.50	3	1,501	0.20%
2018/08/10	1	11.05	0	0.00	11.10	1	1,486	0.07%
2018/08/09	0	0.00	10	11.13	11.30	-10	1,473	-0.68%
2018/08/08	0	0.00	1	10.85	10.80	-1	1,477	-0.07%
2018/08/02	0	0.00	1	10.90	10.75	-1	1,549	-0.06%
2018/08/01	0	0.00	1	10.85	10.80	-1	1,548	-0.06%
2018/07/26	0	0.00	2	10.68	10.65	-2	1,549	-0.13%
2018/07/25	2	10.50	0	0.00	10.55	2	1,545	0.13%
2018/07/23	1	10.85	0	0.00	10.65	1	1,576	0.06%
2018/07/20	1	11.05	3	11.10	10.90	-2	1,578	-0.13%
2018/07/18	0	0.00	2	10.60	10.60	-2	1,580	-0.13%
2018/07/17	2	10.45	0	0.00	10.40	2	1,582	0.13%
2018/07/13	0	0.00	4	10.74	10.70	-4	1,588	-0.25%
2018/07/12	0	0.00	2	10.60	10.55	-2	1,598	-0.13%
2018/07/11	1	10.50	1	10.50	10.50	0	1,616	0.00%
2018/07/09	0	0.00	3	10.32	10.25	-3	1,638	-0.18%
2018/07/06	3	10.15	5	10.05	10.20	-2	1,643	-0.12%
2018/07/05	1	10.45	0	0.00	10.20	1	1,703	0.06%
2018/07/04	7	10.69	0	0.00	10.55	7	1,708	0.41%
2018/07/03	3	10.88	2	11.13	10.70	1	1,726	0.06%
2018/07/02	3	11.07	0	0.00	11.05	3	1,718	0.17%
2018/06/29	0	0.00	12	11.12	11.15	-12	1,752	-0.68%
2018/06/28	4	11.09	3	11.12	11.05	1	1,750	0.06%
2018/06/27	3	11.20	0	0.00	11.15	3	1,746	0.17%
2018/06/26	2	11.35	2	11.20	11.20	0	1,747	0.00%
2018/06/25	3	11.48	20	11.28	11.50	-17	1,741	-0.98%
2018/06/21	6	11.14	10	11.15	11.05	-4	1,707	-0.23%
2018/06/20	2	11.08	31	11.15	11.00	-29	1,721	-1.68%
2018/06/19	4	11.23	7	11.60	11.20	-3	1,721	-0.17%
2018/06/15	1	11.40	1	11.60	11.40	0	1,701	0.00%
2018/06/14	1	11.50	0	0.00	11.50	1	1,695	0.06%
2018/06/13	5	11.71	3	11.80	11.55	2	1,709	0.12%
2018/06/12	1	11.40	0	0.00	11.55	1	1,636	0.06%
2018/06/11	1	11.25	2	11.58	11.45	-1	1,621	-0.06%
2018/06/08	64	11.59	0	0.00	11.45	64	1,541	4.15%
2018/06/07	5	11.40	24	11.49	11.75	-19	1,481	-1.28%
2018/06/06	0	0.00	1	10.75	10.70	-1	1,304	-0.08%
2018/06/04	1	10.50	1	10.80	10.55	0	1,357	0.00%
2018/06/01	0	0.00	5	10.51	10.60	-5	1,363	-0.37%
2018/05/31	0	0.00	1	10.10	10.05	-1	1,325	-0.08%
2018/05/30	2	10.05	1	10.05	10.05	1	1,328	0.08%
2018/05/28	1	10.40	1	10.15	10.20	0	1,324	0.00%
2018/05/21	2	10.08	0	0.00	10.15	2	1,408	0.14%
2018/05/18	0	0.00	0	10.05	10.05	0	1,400	0.00%
2018/05/16	4	9.82	0	0.00	9.60	4	1,411	0.28%
2018/05/14	4	10.35	0	0.00	10.10	4	1,446	0.28%
2018/05/07	0	0.00	1	10.85	10.70	-1	1,440	-0.07%
2018/05/04	0	0.00	1	10.85	10.70	-1	1,455	-0.07%
2018/05/03	4	10.65	0	0.00	10.65	4	1,463	0.27%
2018/04/26	4	10.74	1	10.90	10.60	3	1,500	0.20%
2018/04/25	1	10.85	0	0.00	11.00	1	1,522	0.07%
2018/04/24	1	10.80	1	10.75	10.70	0	1,547	0.00%
2018/04/23	6	11.30	0	0.00	11.10	6	1,545	0.39%
2018/04/20	3	11.30	0	0.00	11.35	3	1,553	0.19%
2018/04/19	1	11.40	25	11.45	11.40	-24	1,561	-1.54%
2018/04/18	0	0.00	1	11.60	11.40	-1	1,607	-0.06%
2018/04/17	2	11.50	0	0.00	11.30	2	1,626	0.12%
2018/04/16	3	11.70	0	0.00	11.60	3	1,633	0.18%
2018/04/13	2	11.90	0	0.00	11.95	2	1,650	0.12%
2018/04/12	1	12.05	0	0.00	12.00	1	1,740	0.06%
2018/04/11	2	12.45	3	12.42	12.20	-1	1,777	-0.06%
2018/04/09	0	0.00	3	12.05	12.00	-3	1,872	-0.16%
2018/04/03	1	11.70	0	0.00	11.80	1	1,905	0.05%
2018/04/02	1	11.85	0	0.00	11.85	1	1,932	0.05%
2018/03/30	0	0.00	2	11.80	11.70	-2	1,977	-0.10%
2018/03/27	0	0.00	3	12.02	11.90	-3	2,196	-0.14%
2018/03/26	1	11.50	0	0.00	11.75	1	2,578	0.04%
2018/03/23	3	11.57	0	0.00	11.65	3	2,675	0.11%
2018/03/22	2	11.90	0	0.00	11.85	2	2,722	0.07%
2018/03/21	4	12.30	0	0.00	12.00	4	2,885	0.14%
2018/03/20	8	12.24	0	0.00	12.20	8	2,933	0.27%
2018/03/19	3	12.50	0	0.00	12.30	3	3,171	0.09%
2018/03/15	4	12.88	4	12.85	12.85	0	3,273	0.00%
2018/03/14	2	12.75	21	12.75	12.80	-19	3,301	-0.58%
2018/03/13	1	12.75	0	0.00	12.75	1	3,328	0.03%
2018/03/12	4	12.78	0	0.00	12.70	4	3,344	0.12%
2018/03/09	1	13.00	1	13.00	12.90	0	3,342	0.00%
2018/03/08	0	0.00	3	13.22	13.10	-3	3,355	-0.09%
2018/03/07	1	12.85	1	13.05	12.75	0	3,312	0.00%
2018/03/06	2	12.73	0	0.00	12.70	2	3,351	0.06%
2018/03/05	1	12.75	0	0.00	12.65	1	3,683	0.03%
2018/02/27	4	13.04	3	13.23	12.90	1	3,731	0.03%
2018/02/26	1	13.25	11	12.93	13.25	-10	3,706	-0.27%
2018/02/23	0	0.00	2	12.90	12.80	-2	3,688	-0.05%
2018/02/22	1	12.40	0	0.00	12.45	1	3,667	0.03%
2018/02/21	2	12.30	0	0.00	12.30	2	3,674	0.05%
2018/02/09	4	11.35	0	0.00	11.60	4	3,697	0.11%
2018/02/06	9	12.16	0	0.00	11.85	9	3,663	0.25%
2018/02/05	0	0.00	2	12.90	13.00	-2	3,609	-0.06%
2018/02/02	0	0.00	2	13.23	13.30	-2	3,622	-0.06%
2018/02/01	3	13.32	1	13.40	13.15	2	3,670	0.05%
2018/01/31	0	0.00	1	13.30	13.30	-1	3,775	-0.03%
2018/01/30	0	0.00	8	13.15	13.20	-8	3,786	-0.21%
2018/01/29	1	13.10	0	0.00	13.05	1	3,769	0.03%
2018/01/26	6	13.16	0	0.00	13.15	6	3,800	0.16%
2018/01/25	0	0.00	1	13.30	13.20	-1	3,905	-0.03%
2018/01/24	1	13.30	0	0.00	13.30	1	3,915	0.03%
2018/01/22	1	13.25	0	0.00	13.25	1	3,927	0.03%
2018/01/19	0	0.00	1	13.65	13.50	-1	3,934	-0.03%
2018/01/17	2	13.58	0	0.00	13.60	2	3,925	0.05%
2018/01/11	10	13.60	1	13.65	13.60	9	3,957	0.23%
2018/01/09	1	13.80	0	0.00	13.60	1	4,228	0.02%
2018/01/08	9	13.79	0	0.00	13.75	9	4,234	0.21%
2018/01/05	0	0.00	8	14.69	14.45	-8	4,151	-0.19%
2018/01/04	0	0.00	10	14.70	14.60	-10	4,111	-0.24%
2018/01/03	0	0.00	5	14.07	14.10	-5	4,052	-0.12%
2018/01/02	1	14.25	0	0.00	14.25	1	4,014	0.02%