飛宏 (2457)-群益金鼎-建成券商分點個股進出

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-建成券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	42.95	1	41.91	42.55	0	1,505	0.00%
2024/11/19	0	0.00	3	42.30	41.70	-3	1,451	-0.21%
2024/11/13	2	41.03	0	0.00	41.10	2	1,325	0.15%
2024/11/12	2	41.45	0	0.00	41.40	2	1,328	0.15%
2024/11/11	0.2	41.15	0	0.00	41.45	0.2	1,313	0.02%
2024/11/08	0.1	40.35	0	0.00	40.40	0.1	1,309	0.01%
2024/11/07	1	41.11	0	0.00	41.10	1	1,306	0.08%
2024/11/01	0	0.00	1	37.55	38.25	-1	1,433	-0.07%
2024/10/29	1	37.15	0	0.00	37.15	1	1,509	0.07%
2024/10/18	0	0.00	1	38.00	38.00	-1	1,723	-0.06%
2024/10/16	1	38.80	0	0.00	38.65	1	1,780	0.06%
2024/10/15	1	39.60	0	0.00	38.75	1	1,795	0.06%
2024/10/07	5	40.80	0	0.00	40.95	5	1,896	0.26%
2024/10/04	1	41.50	0	0.00	41.25	1	1,947	0.05%
2024/09/30	1.1	41.20	1	41.95	40.85	0.1	2,009	0.00%
2024/09/27	0	0.00	1	41.45	41.35	-1	2,046	-0.05%
2024/09/26	1	41.35	0	0.00	41.15	1	2,052	0.05%
2024/09/23	0	0.00	98	40.28	40.20	-98	2,044	-4.79%
2024/09/20	4	39.45	4	39.74	39.55	0	2,047	0.00%
2024/09/10	4	37.00	0	0.00	37.10	4	2,205	0.18%
2024/09/09	2	35.98	1	36.35	37.60	1	2,227	0.04%
2024/09/04	5	36.18	4	37.34	36.35	1	2,315	0.04%
2024/09/03	29	39.33	0	0.00	38.90	29	2,317	1.25%
2024/09/02	8	39.88	0	0.00	39.75	8	2,356	0.34%
2024/08/30	8.1	39.90	2	40.53	40.05	6.1	2,524	0.24%
2024/08/29	7	39.32	7	39.56	40.15	0	2,605	0.00%
2024/08/28	5	39.86	0	0.00	39.85	5	2,599	0.19%
2024/08/27	7	39.96	0	0.00	39.95	7	2,624	0.27%
2024/08/26	42	40.39	39	40.72	40.50	3	2,630	0.11%
2024/08/23	1	39.40	1	39.90	40.10	0	2,644	0.00%
2024/08/21	24	40.08	6	40.63	40.05	18	2,688	0.67%
2024/08/20	23	40.59	23	40.78	40.50	0	2,691	0.00%
2024/08/19	6	40.39	6	40.50	40.50	0	2,730	0.00%
2024/08/16	3	40.58	1	41.05	40.55	2	2,745	0.07%
2024/08/15	13	40.76	0	0.00	40.60	13	2,770	0.47%
2024/08/14	10	40.47	9	40.80	41.15	1	2,776	0.04%
2024/08/13	10	40.18	10	40.50	40.65	0	2,765	0.00%
2024/08/12	0	0.00	1	41.00	40.70	-1	2,764	-0.04%
2024/08/08	1	39.55	0	0.00	38.80	1	2,742	0.04%
2024/08/06	15	35.48	13	37.29	37.25	2	2,791	0.07%
2024/08/05	6	39.68	0	0.00	38.60	6	2,739	0.22%
2024/08/02	2	43.25	5	43.05	42.85	-3	2,725	-0.11%
2024/07/31	0	42.55	0	0.00	42.30	0	2,680	0.00%
2024/07/29	1	43.25	0	0.00	42.65	1	2,687	0.04%
2024/07/23	2	44.78	11	45.39	44.85	-9	2,819	-0.32%
2024/07/22	3	43.92	3	44.75	43.80	0	2,805	0.00%
2024/07/19	14	45.88	6	46.05	44.40	8	2,776	0.29%
2024/07/18	3	47.30	4	47.35	47.45	-1	2,709	-0.04%
2024/07/17	0	0.00	7	48.93	48.50	-7	2,690	-0.26%
2024/07/16	4	48.30	0	0.00	48.15	4	2,715	0.15%
2024/07/15	2	48.33	0	0.00	48.40	2	2,765	0.07%
2024/07/12	1	48.70	0	0.00	48.85	1	2,910	0.03%
2024/07/11	2	48.93	0.3	48.85	48.80	1.7	2,949	0.06%
2024/07/09	1	50.50	0	0.00	50.80	1	2,964	0.03%
2024/07/08	4	51.30	0	0.00	51.50	4	3,045	0.13%
2024/07/05	1	50.60	1	51.20	51.30	0	3,042	0.00%
2024/07/04	0	0.00	6	49.55	49.55	-6	2,981	-0.20%
2024/07/03	20	49.29	15	49.78	49.75	5	2,982	0.17%
2024/07/02	0.1	48.70	0	0.00	48.45	0.1	2,945	0.00%
2024/06/28	0	0.00	2	49.10	48.70	-2	2,939	-0.07%
2024/06/27	3	48.38	0	0.00	48.40	3	2,962	0.10%
2024/06/26	0	0.00	7	49.95	49.10	-7	2,955	-0.24%
2024/06/25	1	49.05	0	0.00	49.35	1	2,962	0.03%
2024/06/24	7	49.38	0	0.00	49.25	7	2,961	0.24%
2024/06/19	3	50.13	0	0.00	50.10	3	3,000	0.10%
2024/06/11	1	51.50	0	0.00	52.00	1	2,991	0.03%
2024/06/07	0	0.00	1	51.90	52.00	-1	3,002	-0.03%
2024/06/06	2	50.65	0	0.00	51.30	2	3,000	0.07%
2024/06/05	12	52.43	10	51.95	51.80	2	2,983	0.07%
2024/06/04	0	0.00	1	52.90	52.00	-1	2,931	-0.03%
2024/05/31	1.1	50.90	12	51.21	50.90	-11	2,980	-0.37%
2024/05/28	0	0.00	1	51.10	52.00	-1	3,223	-0.03%
2024/05/27	0	0.00	1	51.00	51.10	-1	3,272	-0.03%
2024/05/21	1.1	50.02	1	50.30	50.40	0.1	3,522	0.00%
2024/05/20	20	49.50	28	49.52	49.50	-8	3,587	-0.22%
2024/05/17	8	50.00	0	0.00	49.70	8	3,782	0.21%
2024/05/16	0	0.00	6	49.50	49.45	-6	4,218	-0.14%
2024/05/15	6	49.50	0	0.00	49.50	6	4,296	0.14%
2024/05/14	50.1	49.88	50	49.70	49.70	0.1	4,321	0.00%
2024/05/13	20	48.82	20	49.00	49.00	0	4,352	0.00%
2024/05/10	0	0.00	1	48.00	48.45	-1	4,334	-0.02%
2024/05/08	2	50.50	0	0.00	50.60	2	4,236	0.05%
2024/05/07	0	0.00	1	50.60	51.00	-1	4,257	-0.02%
2024/05/06	0	0.00	1	50.80	50.80	-1	4,324	-0.02%
2024/05/02	11	52.88	11	52.49	52.80	0	4,380	0.00%
2024/04/30	2	52.70	0	0.00	53.50	2	4,415	0.05%
2024/04/26	0	0.00	0.1	51.00	50.70	-0.1	4,314	0.00%
2024/04/22	0	0.00	1	52.50	51.00	-1	4,457	-0.02%
2024/04/16	1	50.40	0	0.00	51.00	1	4,349	0.02%
2024/04/12	1	52.50	1	53.80	53.80	0	4,423	0.00%
2024/04/11	0	53.20	0	0.00	52.50	0	4,364	0.00%
2024/04/01	0	0.00	1	54.10	54.60	-1	4,509	-0.02%
2024/03/28	1	53.00	0	0.00	53.00	1	4,526	0.02%
2024/03/27	0	0.00	1	53.70	53.30	-1	4,531	-0.02%
2024/03/26	23	55.00	48	53.40	53.30	-25	4,547	-0.55%
2024/03/25	52	55.39	25	55.20	55.20	27	4,531	0.60%
2024/03/22	50	55.02	51	54.31	54.30	-1	4,573	-0.02%
2024/03/21	1	53.60	0	0.00	53.80	1	4,558	0.02%
2024/03/20	0	53.40	0	0.00	53.00	0	4,653	0.00%
2024/03/18	0	0.00	1	54.20	54.40	-1	4,682	-0.02%
2024/03/11	0	0.00	3	56.23	56.30	-3	4,964	-0.06%
2024/03/08	2	56.65	1	57.70	55.90	1	5,023	0.02%
2024/03/07	11	59.41	0	0.00	58.00	11	5,013	0.22%
2024/03/05	1.1	59.95	0	0.00	60.00	1.1	5,096	0.02%
2024/03/04	0.1	61.10	3	61.27	60.60	-3	5,211	-0.06%
2024/03/01	0	0.00	2	60.60	60.30	-2	5,228	-0.04%
2024/02/29	0	61.20	0	0.00	61.30	0	5,690	0.00%
2024/02/27	10.1	59.50	0	0.00	60.20	10.1	6,506	0.15%
2024/02/26	3.1	61.26	1	61.00	61.20	2.1	6,952	0.03%
2024/02/23	11.1	60.47	1	60.50	59.70	10.1	6,907	0.15%
2024/02/21	91	61.95	66	61.70	61.50	25	6,858	0.36%
2024/02/20	3.1	62.34	1.8	62.06	61.80	1.3	6,946	0.02%
2024/02/19	5.2	62.22	4.1	61.85	62.30	1.1	6,809	0.02%
2024/02/16	0	0.00	2	58.10	58.70	-2	6,414	-0.03%
2024/02/05	2	56.35	0	0.00	56.10	2	6,399	0.03%
2024/02/01	1	56.80	0	0.00	57.20	1	6,381	0.02%
2024/01/29	0	0.00	6.6	58.60	58.80	-6.6	6,439	-0.10%
2024/01/26	6	57.77	0	0.00	56.90	6	6,422	0.09%
2024/01/24	0	0.00	3	58.23	58.60	-3	6,668	-0.04%
2024/01/23	0	0.00	2	58.05	57.30	-2	6,673	-0.03%
2024/01/22	0	56.70	0	0.00	57.00	0	6,658	0.00%
2024/01/17	2	55.70	0	0.00	55.30	2	6,908	0.03%
2024/01/16	1	57.80	0	0.00	57.60	1	7,033	0.01%
2024/01/15	0	0.00	1	58.30	58.30	-1	7,136	-0.01%
2024/01/11	0	0.00	2	56.50	57.10	-2	7,181	-0.03%
2024/01/10	2	55.35	0	0.00	55.00	2	7,209	0.03%
2024/01/09	6	57.48	0	0.00	56.50	6	7,231	0.08%
2024/01/08	0	0.00	1	60.40	58.90	-1	7,202	-0.01%
2024/01/05	0.1	59.20	0	0.00	58.30	0.1	7,144	0.00%
2024/01/04	0	57.80	0	0.00	57.60	0	7,137	0.00%
2024/01/03	0	0.00	3	58.20	58.80	-3	7,155	-0.04%
2024/01/02	58	59.76	1	59.90	59.30	57	7,150	0.80%
2023/12/28	0.1	59.00	2	59.05	59.00	-2	7,194	-0.03%
2023/12/26	0.2	58.17	0	0.00	59.00	0.2	7,298	0.00%
2023/12/25	3	57.00	0	0.00	57.00	3	7,276	0.04%
2023/12/21	1	56.60	0	0.00	56.60	1	7,287	0.01%
2023/12/19	1	57.10	0	0.00	57.30	1	7,311	0.01%
2023/12/15	1.1	60.42	1	60.50	59.10	0.1	7,317	0.00%
2023/12/14	0	0.00	0.6	58.50	58.20	-0.6	7,234	-0.01%
2023/12/13	1	59.10	0	0.00	58.30	1	7,219	0.01%
2023/12/12	5	59.56	2	59.30	59.00	3	7,208	0.04%
2023/12/11	7	59.99	6	59.50	59.60	1	7,208	0.01%
2023/12/08	1	61.21	0	0.00	61.00	1	7,155	0.01%
2023/12/07	0	0.00	5	60.70	60.50	-5	7,155	-0.07%
2023/12/06	2.2	62.20	0	0.00	61.60	2.2	7,150	0.03%
2023/12/05	1.1	62.35	0	0.00	62.80	1.1	7,114	0.02%
2023/12/04	0.2	62.60	0	0.00	61.80	0.2	7,125	0.00%
2023/12/01	2	62.20	1.1	62.41	62.50	0.9	7,404	0.01%
2023/11/30	5.2	63.67	5	64.20	62.20	0.2	7,390	0.00%
2023/11/29	0.1	64.30	1	63.90	63.50	-1	7,352	-0.01%
2023/11/28	1.1	63.38	0	63.00	62.80	1	7,299	0.01%
2023/11/27	1	64.40	4	64.35	62.90	-3	7,315	-0.04%
2023/11/24	14.1	64.15	14.1	63.04	63.20	0.1	6,905	0.00%
2023/11/21	1	57.30	0	57.10	57.20	1	5,725	0.02%
2023/11/17	2	57.60	3	56.20	56.20	-1	5,768	-0.02%
2023/11/13	0	0.00	1	53.60	54.00	-1	6,271	-0.02%
2023/11/10	1	52.60	0	0.00	52.50	1	6,380	0.02%
2023/11/09	0	0.00	1.2	53.60	53.20	-1.2	6,463	-0.02%
2023/11/08	0	0.00	2	54.20	54.20	-2	6,531	-0.03%
2023/11/03	1	54.00	0	0.00	53.30	1	6,757	0.01%
2023/11/02	0	0.00	2	53.20	52.80	-2	6,792	-0.03%
2023/11/01	1	51.40	3	52.37	51.80	-2	6,790	-0.03%
2023/10/27	0	0.00	3	55.83	55.40	-3	6,836	-0.04%
2023/10/26	0	0.00	10	57.74	57.00	-10	6,903	-0.14%
2023/10/25	2	59.60	1	59.30	59.10	1	6,979	0.01%
2023/10/24	10	55.50	0	0.00	56.80	10	6,897	0.14%
2023/10/23	2	53.31	2	53.60	53.60	0	6,906	0.00%
2023/10/20	2	54.65	0	0.00	55.00	2	6,885	0.03%
2023/10/19	2	56.70	0	0.00	56.10	2	7,039	0.03%
2023/10/16	0	0.00	1	59.70	58.70	-1	7,238	-0.01%
2023/10/11	0	0.00	1	60.80	61.70	-1	8,216	-0.01%
2023/10/06	3	61.00	3	61.30	61.60	0	8,402	0.00%
2023/10/05	9	62.73	8	62.14	61.80	1	8,712	0.01%
2023/10/03	3	62.47	7	61.71	62.00	-4	9,280	-0.04%
2023/10/02	7	60.99	11	60.93	63.00	-4	9,528	-0.04%
2023/09/28	5	59.60	0	0.00	58.90	5	9,613	0.05%
2023/09/25	0	59.20	0	0.00	58.80	0	10,308	0.00%
2023/09/22	0	0.00	1	59.00	59.70	-1	10,443	-0.01%
2023/09/19	1	62.00	0	0.00	61.30	1	10,873	0.01%
2023/09/18	0	62.70	0	0.00	62.50	0	11,060	0.00%
2023/09/15	0	0.00	1	63.60	63.60	-1	11,386	-0.01%
2023/09/14	1	62.30	1	63.40	62.70	0	11,551	0.00%
2023/09/13	3	63.00	3	62.30	62.10	0	11,775	0.00%
2023/09/11	6	64.20	0	0.00	63.40	6	12,282	0.05%
2023/09/08	0	66.35	0	0.00	66.00	0	12,596	0.00%
2023/09/06	1	67.90	0	0.00	67.80	1	13,275	0.01%
2023/09/05	0	0.00	1	70.70	70.70	-1	13,234	-0.01%
2023/09/04	3	69.56	0	0.00	69.10	3	13,658	0.02%
2023/09/01	4	73.02	0	0.00	71.10	4	14,142	0.03%
2023/08/31	2	72.65	9	71.92	73.00	-7	14,509	-0.05%
2023/08/30	4	72.00	25	71.47	71.00	-21	15,025	-0.14%
2023/08/29	1	70.20	3	71.07	71.50	-2	16,015	-0.01%
2023/08/25	0	0.00	8	69.90	69.90	-8	18,143	-0.04%
2023/08/24	20	70.92	1	70.60	69.00	19	18,544	0.10%
2023/08/23	0	0.00	1	68.90	68.60	-1	18,973	-0.01%
2023/08/22	0	0.00	2	68.60	68.50	-2	19,242	-0.01%
2023/08/21	5	69.80	10	70.40	68.70	-5	19,614	-0.03%
2023/08/18	12	71.06	5	69.76	69.80	7	21,131	0.03%
2023/08/17	3	66.70	3	65.90	66.90	0	21,030	0.00%
2023/08/16	1	66.10	1	66.40	66.20	0	21,193	0.00%
2023/08/11	1	63.50	2	63.05	63.50	-1	22,801	0.00%
2023/08/10	6	61.87	4	62.15	61.60	2	23,117	0.01%
2023/08/02	0	0.00	9	67.17	65.30	-9	25,743	-0.03%
2023/08/01	10	66.25	31	67.25	66.50	-21	26,070	-0.08%
2023/07/31	32	68.30	29	69.84	67.50	3	26,375	0.01%
2023/07/28	4	68.80	7	68.51	69.50	-3	26,653	-0.01%
2023/07/27	3	69.60	5	70.10	69.50	-2	27,081	-0.01%
2023/07/26	5	69.84	1	69.80	69.70	4	27,576	0.01%
2023/07/25	1	71.10	5	71.02	70.60	-4	27,814	-0.01%
2023/07/24	18	70.67	0	0.00	70.00	18	28,006	0.06%
2023/07/21	2	71.50	1	73.20	73.60	1	28,207	0.00%
2023/07/20	10	73.20	10	73.35	73.20	0	29,256	0.00%
2023/07/19	26	73.97	21	75.31	72.50	5	29,584	0.02%
2023/07/18	30	74.16	7	74.60	74.00	23	30,150	0.08%
2023/07/17	5	77.14	51	75.15	76.70	-46	30,543	-0.15%
2023/07/14	11	73.31	22	73.82	72.60	-11	31,042	-0.04%
2023/07/13	6	72.77	10	73.53	72.80	-4	32,704	-0.01%
2023/07/12	16	71.79	11	71.91	72.00	5	33,621	0.01%
2023/07/11	26	73.72	3	73.97	72.00	23	34,256	0.07%
2023/07/10	20	77.06	0	0.00	76.00	20	34,499	0.06%
2023/07/07	27	76.56	29	78.16	78.30	-2	34,755	-0.01%
2023/07/06	6	77.95	1	78.10	77.70	5	35,037	0.01%
2023/07/05	9	80.07	9	79.80	79.40	0	35,753	0.00%
2023/07/04	7	78.67	1	77.60	77.60	6	35,789	0.02%
2023/07/03	6	78.95	8	78.99	78.80	-2	35,870	-0.01%
2023/06/30	5	77.70	3	77.17	78.00	2	36,476	0.01%
2023/06/29	2	75.70	3	76.50	75.50	-1	36,628	0.00%
2023/06/28	6	75.93	4	75.93	75.30	2	36,905	0.01%
2023/06/27	17	77.14	7	76.37	75.60	10	37,163	0.03%
2023/06/26	14	79.90	2	79.30	79.30	12	37,281	0.03%
2023/06/21	1	79.40	2	81.00	81.80	-1	37,430	0.00%
2023/06/20	13	80.65	1	79.40	79.40	12	37,547	0.03%
2023/06/19	0	0.00	1	80.10	80.80	-1	38,426	0.00%
2023/06/16	6	79.88	0	0.00	79.10	6	39,863	0.02%
2023/06/15	2	79.10	1	79.10	79.00	1	40,410	0.00%
2023/06/14	7	81.21	11	81.77	80.30	-4	41,215	-0.01%
2023/06/13	11	80.84	11	81.67	82.30	0	41,842	0.00%
2023/06/12	6.5	78.92	1	78.50	78.50	5.5	42,435	0.01%
2023/06/09	5	80.20	1	79.20	79.00	4	43,618	0.01%
2023/06/08	7	80.37	9	80.57	78.90	-2	44,550	0.00%
2023/06/07	22	82.93	13	83.01	81.50	9	45,822	0.02%
2023/06/06	16	83.51	6	82.60	82.60	10	46,949	0.02%
2023/06/05	20	85.31	24	86.40	85.70	-4	47,549	-0.01%
2023/06/02	26	82.83	34	83.68	83.40	-8	47,681	-0.02%
2023/06/01	23	80.70	34	81.22	81.90	-11	47,138	-0.02%
2023/05/31	48	77.53	22	78.85	78.40	26	46,628	0.06%
2023/05/30	6	77.12	14	77.19	76.60	-8	45,748	-0.02%
2023/05/29	2	76.35	20.1	76.07	76.40	-18.1	45,395	-0.04%
2023/05/26	45	73.78	30	74.40	73.70	15	45,058	0.03%
2023/05/25	32.1	74.77	56	74.59	74.50	-23.9	44,998	-0.05%
2023/05/24	72	77.86	42	77.93	75.80	30	44,898	0.07%
2023/05/23	40	75.39	41	75.17	75.50	-1	44,540	0.00%
2023/05/22	3	74.17	12	74.94	75.30	-9	44,960	-0.02%
2023/05/19	19	74.50	3	74.33	73.20	16	44,786	0.04%
2023/05/18	6	75.70	18	75.86	75.80	-12	44,433	-0.03%
2023/05/17	7	75.43	4	75.90	74.10	3	43,886	0.01%
2023/05/16	41	74.03	41	73.46	74.40	0	43,212	0.00%
2023/05/15	9	73.74	15	74.19	72.70	-6	42,738	-0.01%
2023/05/12	58	71.36	59	70.37	73.20	-1	42,094	0.00%
2023/05/11	28	69.19	31	70.22	68.90	-3	41,514	-0.01%
2023/05/10	15	69.19	13	68.94	70.00	2	41,156	0.00%
2023/05/09	58	73.11	63	73.54	71.70	-5	40,450	-0.01%
2023/05/08	2	72.80	5	73.44	73.80	-3	39,949	-0.01%
2023/05/05	6	72.58	4	72.73	71.20	2	39,498	0.01%
2023/05/04	51.4	75.41	42	76.48	74.00	9.4	39,065	0.02%
2023/05/03	2	76.24	6	76.27	76.00	-4	38,702	-0.01%
2023/05/02	4	75.15	4	75.85	76.50	0	38,138	0.00%
2023/04/28	52	73.93	49	73.11	73.50	3	37,572	0.01%
2023/04/27	7	71.67	8	72.24	71.90	-1	37,132	0.00%
2023/04/26	42	71.80	42	71.63	71.90	0	36,803	0.00%
2023/04/25	49.3	72.62	51	71.19	72.70	-1.8	36,370	0.00%
2023/04/24	16.1	73.40	16.1	74.18	73.30	-0.1	35,247	0.00%
2023/04/21	18.2	74.41	18.1	72.86	72.50	0.1	34,861	0.00%
2023/04/20	14.2	76.80	34	75.39	74.60	-19.8	34,112	-0.06%
2023/04/19	41.2	78.15	28.4	77.92	77.80	12.8	33,376	0.04%
2023/04/18	80.4	76.77	71.1	76.77	76.40	9.3	32,320	0.03%
2023/04/17	22.1	72.48	28.1	72.86	75.90	-6	30,534	-0.02%
2023/04/14	53	68.29	61	69.04	69.00	-8	29,403	-0.03%
2023/04/13	29.1	67.44	52	66.83	67.30	-22.9	28,431	-0.08%
2023/04/12	27	67.24	14	67.26	66.30	13	27,694	0.05%
2023/04/11	26	66.80	18	66.75	66.30	8	27,252	0.03%
2023/04/10	26	65.42	30	66.06	66.60	-4	26,706	-0.01%
2023/04/07	4	62.63	12	62.93	62.50	-8	25,805	-0.03%
2023/04/06	10	59.47	36	61.62	61.60	-26	25,429	-0.10%
2023/03/31	54	61.16	3	61.67	60.30	51	25,221	0.20%
2023/03/30	5.1	60.51	46	61.12	60.80	-40.9	24,733	-0.17%
2023/03/29	7	59.60	10	59.82	59.80	-3	24,759	-0.01%
2023/03/28	0	0.00	5	59.14	59.20	-5	25,009	-0.02%
2023/03/27	4	60.33	3	60.37	59.80	1	24,753	0.00%
2023/03/24	4	59.55	7	60.00	60.00	-3	24,383	-0.01%
2023/03/23	19	59.22	21	59.24	59.50	-2	24,068	-0.01%
2023/03/22	69	60.37	25	60.23	59.00	44	23,610	0.19%
2023/03/21	44	62.88	42.2	62.80	61.10	1.8	22,529	0.01%
2023/03/20	22	59.08	26.2	59.61	59.50	-4.2	20,843	-0.02%
2023/03/17	45	59.42	39	59.42	59.10	6	20,016	0.03%
2023/03/16	25.2	57.97	34	57.63	58.50	-8.8	18,949	-0.05%
2023/03/15	26	59.22	32	59.69	59.20	-6	18,059	-0.03%
2023/03/14	71	58.35	69	58.36	58.40	2	17,276	0.01%
2023/03/13	18	55.90	16	56.44	56.20	2	15,806	0.01%
2023/03/10	24	56.80	48.3	57.15	56.60	-24.3	14,616	-0.17%
2023/03/09	70	55.65	48	55.77	54.80	22	13,026	0.17%
2023/03/08	7	51.01	28	51.54	54.70	-21	11,630	-0.18%
2023/03/07	65	49.94	68.1	50.21	49.80	-3.1	10,742	-0.03%
2023/03/06	24	48.37	21	48.73	48.75	3	10,455	0.03%
2023/03/03	29.2	47.43	31	47.72	46.90	-1.8	10,502	-0.02%
2023/03/02	12	45.53	14	46.42	47.05	-2	10,050	-0.02%
2023/03/01	15.1	45.26	25	45.78	45.60	-9.9	9,884	-0.10%
2023/02/24	43	46.04	37	45.67	45.45	6	9,774	0.06%
2023/02/23	30	46.65	28	47.01	46.60	2	9,572	0.02%
2023/02/22	59	46.09	47	46.61	47.20	12	9,388	0.13%
2023/02/21	47	46.47	40	46.62	46.70	7	9,065	0.08%
2023/02/20	2	43.75	20	44.33	46.35	-18	7,673	-0.23%
2023/02/17	0	0.00	1	42.15	42.15	-1	7,037	-0.01%
2023/02/16	0	0.00	6	42.31	42.35	-6	6,955	-0.09%
2023/02/15	0	0.00	7	40.89	40.75	-7	6,725	-0.10%
2023/02/13	1	39.95	1	40.25	39.95	0	6,721	0.00%
2023/02/10	10	39.98	10	40.20	39.90	0	6,759	0.00%
2023/02/08	11.1	41.12	0	0.00	41.05	11.1	6,678	0.17%
2023/02/07	5	41.10	11	41.32	41.25	-6	6,645	-0.09%
2023/02/06	2	40.80	18	40.82	40.65	-16	6,589	-0.24%
2023/02/03	6	40.78	6	41.08	40.45	0	6,578	0.00%
2023/02/02	6	40.53	6	40.90	40.60	0	6,560	0.00%
2023/02/01	3	40.05	15	40.44	40.45	-12	6,540	-0.18%
2023/01/31	3	39.42	0	0.00	39.65	3	6,526	0.05%
2023/01/30	8	38.88	0	0.00	38.85	8	6,526	0.12%
2023/01/17	3	37.90	0	0.00	38.00	3	6,521	0.05%
2023/01/16	2	37.83	2	38.10	37.90	0	6,518	0.00%
2023/01/13	3	38.32	0	0.00	38.00	3	6,533	0.05%
2023/01/11	24	39.66	0	0.00	39.00	24	6,554	0.37%
2022/12/27	1	40.10	11	40.08	40.05	-10	6,843	-0.15%
2022/12/26	11	40.00	0	0.00	40.00	11	6,852	0.16%
2022/12/23	5	41.15	5	41.05	41.00	0	6,825	0.00%
2022/12/22	0	0.00	0.2	42.60	41.50	-0.2	6,795	0.00%
2022/12/21	22	41.90	22	42.15	42.40	0	6,585	0.00%
2022/12/20	15	41.84	20	42.24	40.65	-5	6,274	-0.08%
2022/12/19	1	39.30	3	40.72	41.25	-2	5,759	-0.03%
2022/12/16	2	39.20	0	0.00	39.40	2	5,685	0.04%
2022/12/15	0	0.00	3	40.10	40.50	-3	5,680	-0.05%
2022/12/14	3.1	39.75	1	39.80	39.70	2.1	5,709	0.04%
2022/12/12	0	0.00	1	40.15	39.95	-1	6,241	-0.02%
2022/12/09	1	40.75	3	40.40	39.90	-2	6,895	-0.03%
2022/12/08	2	39.73	0	0.00	39.80	2	6,969	0.03%
2022/12/07	6	40.63	2	39.98	39.75	4	6,967	0.06%
2022/12/06	4	42.23	1	42.20	41.65	3	6,883	0.04%
2022/12/05	2	41.70	1	42.00	41.70	1	6,639	0.02%
2022/12/02	3.1	41.69	4	41.50	41.75	-0.9	6,574	-0.01%
2022/12/01	0	0.00	1	42.00	41.60	-1	6,509	-0.02%
2022/11/30	7	42.26	3	42.47	41.80	4	6,398	0.06%
2022/11/29	1	41.00	1	41.00	41.25	0	6,186	0.00%
2022/11/28	11	43.09	6	42.32	41.70	5	6,208	0.08%
2022/11/25	8	39.80	17	41.02	42.30	-9	5,779	-0.16%
2022/11/24	3	39.20	6	39.13	38.85	-3	5,224	-0.06%
2022/11/23	2	36.65	0	0.00	36.65	2	4,905	0.04%
2022/11/18	0	0.00	1	38.80	37.30	-1	5,005	-0.02%
2022/11/17	0	0.00	1	38.60	38.45	-1	4,945	-0.02%
2022/11/15	0	0.00	13	37.44	37.85	-13	4,921	-0.26%
2022/11/14	3	36.98	0	0.00	37.05	3	4,925	0.06%
2022/11/11	10	37.10	0	0.00	36.80	10	4,958	0.20%
2022/11/09	1	37.95	3	38.13	37.90	-2	4,957	-0.04%
2022/11/08	0	0.00	2	38.68	37.45	-2	4,996	-0.04%
2022/11/01	1	36.30	0	0.00	36.40	1	5,097	0.02%
2022/10/27	0	0.00	2	36.30	36.30	-2	5,247	-0.04%
2022/10/26	1	34.60	1	35.35	35.05	0	5,287	0.00%
2022/10/25	2	35.10	5	35.00	34.85	-3	5,348	-0.06%
2022/10/24	2	35.15	0	0.00	34.80	2	5,376	0.04%
2022/10/20	0	0.00	2	35.38	35.30	-2	5,381	-0.04%
2022/10/19	1	36.25	7	36.28	36.10	-6	5,391	-0.11%
2022/10/14	1	35.25	1	35.10	35.05	0	5,487	0.00%
2022/10/12	0	0.00	5	36.25	35.70	-5	5,461	-0.09%
2022/10/11	1	36.75	1	37.20	36.10	0	5,477	0.00%
2022/10/07	2	38.28	0	0.00	38.20	2	5,656	0.04%
2022/10/06	1	38.15	1	38.55	38.20	0	5,817	0.00%
2022/10/05	4	36.90	0	0.00	36.90	4	5,703	0.07%
2022/10/04	5	36.70	1	36.55	37.05	4	5,697	0.07%
2022/10/03	5	35.78	0	0.00	35.65	5	5,696	0.09%
2022/09/30	1	34.20	0	0.00	35.50	1	5,806	0.02%
2022/09/29	0	0.00	2	35.60	35.35	-2	5,817	-0.03%
2022/09/28	1	35.30	8	35.54	34.85	-7	5,833	-0.12%
2022/09/27	2	36.23	8	35.66	36.50	-6	5,809	-0.10%
2022/09/26	6	36.31	0	0.00	35.75	6	5,831	0.10%
2022/09/23	1	38.50	34	38.93	38.05	-33	5,846	-0.56%
2022/09/22	3	38.20	4	38.79	39.10	-1	5,876	-0.02%
2022/09/21	5	39.20	2	38.70	38.90	3	5,857	0.05%
2022/09/20	12	38.83	11	38.91	39.35	1	5,801	0.02%
2022/09/19	9	41.89	9	40.09	38.95	0	5,647	0.00%
2022/09/16	6	41.40	9	41.27	41.60	-3	5,366	-0.06%
2022/09/15	2	39.80	5	40.31	39.20	-3	4,783	-0.06%
2022/09/14	0	0.00	0.1	39.27	39.30	-0.1	4,728	0.00%
2022/09/12	0	0.00	11	38.96	39.20	-11	4,743	-0.23%
2022/09/08	7	37.11	0	0.00	37.30	7	4,754	0.15%
2022/09/07	6	36.59	0	0.00	36.60	6	4,787	0.13%
2022/09/06	7	37.45	4	37.80	37.00	3	4,806	0.06%
2022/09/05	4	38.61	15	39.22	38.15	-11	4,777	-0.23%
2022/09/02	13	40.17	17	40.31	40.30	-4	4,717	-0.09%
2022/09/01	10	39.91	4	40.26	39.55	6	4,520	0.13%
2022/08/31	0	0.00	8	39.13	39.15	-8	4,456	-0.18%
2022/08/29	5	38.11	3	38.05	37.80	2	4,845	0.04%
2022/08/26	6	39.47	20	39.43	39.60	-14	4,835	-0.29%
2022/08/24	0	0.00	1	38.55	38.10	-1	5,138	-0.02%
2022/08/23	3	38.12	2	38.18	38.35	1	5,152	0.02%
2022/08/22	16	38.64	1	38.40	38.40	15	5,192	0.29%
2022/08/18	2	40.05	0	0.00	39.90	2	5,301	0.04%
2022/08/17	6	39.68	20	39.62	39.70	-14	5,298	-0.26%
2022/08/16	3	39.48	3	39.47	39.15	0	5,267	0.00%
2022/08/15	0	0.00	37	38.74	39.10	-37	5,227	-0.71%
2022/08/12	0	0.00	11	37.65	38.05	-11	5,186	-0.21%
2022/08/11	42	38.51	74	38.53	37.90	-32	5,185	-0.62%
2022/08/10	7	38.11	3	38.28	38.25	4	5,096	0.08%
2022/08/09	10	38.07	2	38.25	37.95	8	5,102	0.16%
2022/08/08	1	37.10	1	37.00	37.55	0	5,119	0.00%
2022/08/05	2	37.50	7	37.26	37.60	-5	5,162	-0.10%
2022/08/04	5	35.95	0	0.00	35.95	5	5,183	0.10%
2022/08/03	0	0.00	10	36.70	36.05	-10	5,170	-0.19%
2022/08/02	2	36.95	0	0.00	36.50	2	5,192	0.04%
2022/08/01	2	38.15	2	38.48	38.35	0	5,145	0.00%
2022/07/29	2	37.13	2	37.45	37.20	0	5,100	0.00%
2022/07/28	1	36.65	0	0.00	36.60	1	5,127	0.02%
2022/07/26	2	36.15	0	0.00	36.15	2	5,173	0.04%
2022/07/25	2	36.65	1	37.00	37.00	1	5,183	0.02%
2022/07/22	8	37.58	7	37.48	36.80	1	5,224	0.02%
2022/07/21	2	37.35	13	36.93	37.35	-11	5,315	-0.21%
2022/07/20	0	0.00	10	36.70	36.05	-10	5,269	-0.19%
2022/07/19	12	36.05	0	0.00	35.95	12	5,357	0.22%
2022/07/18	20	36.03	1	36.10	36.10	19	5,373	0.35%
2022/07/15	32	36.23	17	36.39	36.00	15	5,369	0.28%
2022/07/14	3	35.73	2	36.08	36.30	1	5,204	0.02%
2022/07/13	7	33.06	3	33.58	33.00	4	5,084	0.08%
2022/07/12	1	32.85	0	0.00	32.25	1	5,178	0.02%
2022/07/11	1	33.95	7	33.60	33.95	-6	5,214	-0.12%
2022/07/08	12	33.41	1	34.40	33.60	11	5,283	0.21%
2022/07/07	0	0.00	1	30.45	31.50	-1	5,211	-0.02%
2022/07/04	1	31.85	2	31.38	31.00	-1	5,410	-0.02%
2022/07/01	1	32.10	4	33.04	31.70	-3	5,539	-0.05%
2022/06/30	8	35.18	2	35.50	34.00	6	5,642	0.11%
2022/06/29	6	35.98	6	35.97	35.90	0	5,690	0.00%
2022/06/28	9	37.02	0	0.00	36.80	9	5,901	0.15%
2022/06/27	13	37.58	4	37.59	37.80	9	6,692	0.13%
2022/06/24	0	0.00	1	37.20	36.85	-1	6,996	-0.01%
2022/06/23	2	36.60	1	36.20	35.95	1	7,501	0.01%
2022/06/21	0	0.00	1	35.75	36.70	-1	9,175	-0.01%
2022/06/20	3	35.20	0	0.00	35.10	3	9,495	0.03%
2022/06/17	7	36.95	1	37.30	36.95	6	9,504	0.06%
2022/06/16	1	38.70	1	37.40	37.40	0	9,509	0.00%
2022/06/14	5	38.70	2	38.10	39.10	3	9,575	0.03%
2022/06/13	6	38.83	1	38.75	38.80	5	9,597	0.05%
2022/06/10	3	39.75	4	39.99	40.00	-1	9,611	-0.01%
2022/06/09	1	40.60	0	0.00	40.60	1	9,630	0.01%
2022/06/08	19	41.37	22	41.56	41.25	-3	9,651	-0.03%
2022/06/07	2	40.38	9	39.94	40.30	-7	9,377	-0.07%
2022/06/06	7	39.34	0	0.00	39.15	7	9,352	0.07%
2022/06/01	19	41.59	19	41.98	40.75	0	9,549	0.00%
2022/05/31	0	0.00	3	39.35	39.40	-3	9,420	-0.03%
2022/05/30	3	38.95	4	39.15	39.15	-1	9,594	-0.01%
2022/05/27	4	38.33	2	39.00	38.10	2	9,640	0.02%
2022/05/26	3	38.42	2	38.88	37.40	1	9,685	0.01%
2022/05/25	0	0.00	2	38.85	38.80	-2	9,758	-0.02%
2022/05/24	2	38.28	0	0.00	37.50	2	9,920	0.02%
2022/05/23	0	0.00	3	38.77	38.35	-3	10,009	-0.03%
2022/05/19	4	38.46	8.1	38.11	38.40	-4.1	10,389	-0.04%
2022/05/18	0	0.00	2	38.50	38.40	-2	10,582	-0.02%
2022/05/17	0	0.00	6	38.08	38.10	-6	11,380	-0.05%
2022/05/16	3	37.35	3	37.63	37.35	0	11,789	0.00%
2022/05/13	6	36.78	7	36.25	36.75	-1	11,807	-0.01%
2022/05/12	15	35.88	44	36.29	35.00	-29	11,857	-0.24%
2022/05/11	14	37.72	0	0.00	37.30	14	11,831	0.12%
2022/05/09	7	38.75	0	0.00	38.60	7	12,027	0.06%
2022/05/06	2	39.68	0	0.00	39.85	2	12,155	0.02%
2022/05/05	16	41.28	15	41.58	41.00	1	12,278	0.01%
2022/05/03	14	39.12	8	39.39	39.70	6	12,455	0.05%
2022/04/29	2	39.13	1	39.80	39.00	1	12,634	0.01%
2022/04/28	10	38.68	3	39.30	38.70	7	12,814	0.05%
2022/04/27	5.1	37.82	0	0.00	38.65	5.1	12,841	0.04%
2022/04/26	15	40.90	16	41.45	40.70	-1	12,772	-0.01%
2022/04/25	15	40.85	1	41.95	40.95	14	12,852	0.11%
2022/04/22	5	43.00	5	43.16	43.25	0	12,957	0.00%
2022/04/21	4	43.43	0	0.00	43.60	4	13,093	0.03%
2022/04/20	1	43.00	0	0.00	42.95	1	13,319	0.01%
2022/04/19	3	42.80	1	42.30	42.05	2	13,467	0.01%
2022/04/18	3.3	42.82	0	0.00	42.35	3.3	13,793	0.02%
2022/04/15	0	0.00	2	44.58	43.80	-2	13,993	-0.01%
2022/04/14	4	45.31	0	0.00	45.10	4	14,415	0.03%
2022/04/12	3	43.88	2	44.03	44.20	1	14,967	0.01%
2022/04/11	6	44.88	0	0.00	44.00	6	15,448	0.04%
2022/04/08	2	45.90	0	0.00	45.75	2	15,823	0.01%
2022/04/07	6	46.80	15	46.11	45.20	-9	16,675	-0.05%
2022/04/06	5	47.29	5	47.51	47.15	0	16,890	0.00%
2022/04/01	1	46.05	1	46.70	46.10	0	17,214	0.00%
2022/03/31	17	47.80	12	48.05	46.80	5	18,222	0.03%
2022/03/30	16	48.61	18	48.70	48.25	-2	19,103	-0.01%
2022/03/29	17	47.77	13	47.28	46.95	4	21,757	0.02%
2022/03/28	7	48.04	8	48.04	47.60	-1	22,374	0.00%
2022/03/25	25	47.06	33	47.13	47.65	-8	22,255	-0.04%
2022/03/24	28	46.13	35	46.73	45.90	-7	21,832	-0.03%
2022/03/23	5	44.94	6	44.98	45.75	-1	21,678	0.00%
2022/03/22	0	0.00	1	43.10	43.00	-1	22,935	0.00%
2022/03/21	1	42.65	0	0.00	42.65	1	24,311	0.00%
2022/03/17	15	42.65	15	42.50	42.55	0	25,932	0.00%
2022/03/16	0	0.00	1	41.40	41.40	-1	26,305	0.00%
2022/03/14	0	0.00	1	42.50	43.15	-1	26,570	0.00%
2022/03/11	2	42.05	0.1	42.46	42.10	2	27,074	0.01%
2022/03/10	18	43.56	18	43.89	43.35	0	27,079	0.00%
2022/03/09	16	42.63	15	42.25	42.65	1	27,036	0.00%
2022/03/08	1	41.40	5	41.92	41.75	-4	27,012	-0.01%
2022/03/07	5	43.60	4	43.54	43.00	1	26,897	0.00%
2022/03/04	11	46.27	11	47.10	45.50	0	26,779	0.00%
2022/03/03	18	47.19	1	46.55	46.55	17	26,680	0.06%
2022/03/02	2	46.18	8	46.49	46.90	-6	26,600	-0.02%
2022/03/01	4	46.25	10	45.57	46.85	-6	26,662	-0.02%
2022/02/25	20	44.93	23	45.36	44.80	-3	26,695	-0.01%
2022/02/24	22	45.12	10	45.95	44.05	12	26,666	0.05%
2022/02/23	1	46.60	1	45.90	46.50	0	26,540	0.00%
2022/02/22	4	46.08	5	46.30	45.40	-1	26,548	0.00%
2022/02/21	9	48.02	1	47.70	47.75	8	26,443	0.03%
2022/02/18	0	0.00	5	47.20	47.95	-5	26,335	-0.02%
2022/02/17	10	47.16	5	47.79	46.70	5	26,355	0.02%
2022/02/16	2	47.10	5	46.04	48.15	-3	25,774	-0.01%
2022/02/15	1	44.00	0	0.00	43.80	1	25,474	0.00%
2022/02/14	3	44.20	0	0.00	43.50	3	25,529	0.01%
2022/02/11	3	45.20	2	45.90	45.70	1	25,612	0.00%
2022/02/10	2	45.30	2	46.25	45.20	0	25,949	0.00%
2022/02/09	2	45.10	0	0.00	45.20	2	25,870	0.01%
2022/02/08	3	44.65	6	44.24	44.95	-3	25,855	-0.01%
2022/02/07	5	42.89	2	43.70	43.90	3	25,760	0.01%
2022/01/25	1	41.80	0	0.00	40.80	1	26,178	0.00%
2022/01/21	1	43.65	1	44.55	42.55	0	26,324	0.00%
2022/01/20	5	44.45	0	0.00	44.45	5	26,539	0.02%
2022/01/19	1	45.40	1	44.85	44.80	0	27,174	0.00%
2022/01/18	2	45.43	2	45.00	44.80	0	27,675	0.00%
2022/01/17	2	46.15	17	45.50	45.60	-15	27,640	-0.05%
2022/01/14	1	44.25	0	0.00	44.15	1	27,650	0.00%
2022/01/13	1	45.00	2	45.45	45.65	-1	27,830	0.00%
2022/01/11	6	46.53	24	47.50	46.50	-18	27,968	-0.06%
2022/01/10	5	48.02	38	47.85	48.70	-33	27,612	-0.12%
2022/01/07	20	48.27	8	48.08	47.75	12	27,341	0.04%
2022/01/06	10.1	49.74	7	50.09	49.60	3.1	26,889	0.01%
2022/01/05	29	51.18	11	50.71	50.40	18	26,623	0.07%
2022/01/04	16	50.84	19	51.63	52.10	-3	26,245	-0.01%
2022/01/03	6	49.99	2	50.95	50.70	4	25,790	0.02%
2021/12/30	23	51.18	19	51.28	50.30	4	25,335	0.02%
2021/12/29	6	50.45	13	50.76	50.60	-7	24,493	-0.03%
2021/12/28	10.1	50.36	10	50.54	50.00	0.1	24,195	0.00%
2021/12/27	29	51.35	36.1	50.88	51.70	-7.1	23,728	-0.03%
2021/12/24	14	50.11	33	50.26	49.40	-19	22,652	-0.08%
2021/12/23	140	49.80	147.1	49.95	49.90	-7.1	21,538	-0.03%	大買/大賣/
2021/12/22	68	46.02	34	46.13	47.35	34	18,101	0.19%
2021/12/21	40	43.76	41	44.06	43.05	-1	17,170	-0.01%
2021/12/20	54	45.21	49	45.48	45.15	5	16,748	0.03%
2021/12/17	12	46.43	8	45.92	45.40	4	16,239	0.02%
2021/12/16	25	46.32	49	46.25	46.25	-24	15,573	-0.15%
2021/12/15	22	43.35	20	43.12	43.80	2	13,999	0.01%
2021/12/14	51	40.27	40	39.75	40.80	11	12,584	0.09%
2021/12/13	26	40.72	33	40.53	42.25	-7	11,852	-0.06%
2021/12/10	27	39.31	29	39.53	38.45	-2	10,891	-0.02%
2021/12/09	0	0.00	1	38.35	38.30	-1	10,460	-0.01%
2021/12/08	4.1	38.72	11	39.01	38.20	-6.9	10,373	-0.07%
2021/12/07	21	38.50	28	38.83	39.10	-7	10,132	-0.07%
2021/12/06	1	37.20	2.1	37.00	37.20	-1.1	9,605	-0.01%
2021/12/03	0.1	36.20	0	0.00	36.20	0.1	9,602	0.00%
2021/12/02	1	36.05	0	0.00	35.65	1	9,638	0.01%
2021/12/01	0	0.00	1	36.50	36.45	-1	9,665	-0.01%
2021/11/30	2	36.13	0	0.00	36.25	2	9,693	0.02%
2021/11/29	1.1	34.49	1	35.50	35.45	0.1	9,748	0.00%
2021/11/25	17	38.10	10	37.30	37.10	7	9,738	0.07%
2021/11/24	4	37.40	4	37.88	38.05	0	9,614	0.00%
2021/11/23	2	37.33	13	37.15	36.85	-11	9,542	-0.12%
2021/11/22	0	0.00	15	37.75	37.70	-15	9,567	-0.16%
2021/11/19	6	37.36	1	37.35	37.35	5	9,684	0.05%
2021/11/18	7	37.69	9	37.98	37.55	-2	9,701	-0.02%
2021/11/17	2	37.98	10	37.36	37.15	-8	9,687	-0.08%
2021/11/16	19	37.75	12	38.20	37.30	7	9,737	0.07%
2021/11/15	5	38.00	15	38.35	38.40	-10	9,596	-0.10%
2021/11/12	11	37.25	5	37.80	37.20	6	9,510	0.06%
2021/11/11	6	37.83	1	38.00	36.55	5	9,519	0.05%
2021/11/10	11	37.64	11	37.95	37.30	0	9,529	0.00%
2021/11/09	29	37.14	33	37.54	37.70	-4	9,481	-0.04%
2021/11/08	1	35.75	2	35.45	35.50	-1	9,209	-0.01%
2021/11/05	4	34.59	0	0.00	34.40	4	9,380	0.04%
2021/11/04	4	35.43	1	35.25	35.25	3	9,424	0.03%
2021/11/03	2	35.58	15	35.92	35.20	-13	9,455	-0.14%
2021/11/02	43	37.50	27	38.07	35.45	16	9,494	0.17%
2021/11/01	5	36.86	24	36.92	36.80	-19	9,020	-0.21%
2021/10/29	34	37.53	18	37.08	36.80	16	8,881	0.18%
2021/10/28	24	36.82	24	36.79	36.30	0	8,571	0.00%
2021/10/27	22	36.78	40	36.96	36.30	-18	8,202	-0.22%
2021/10/26	38	36.33	13	37.08	37.25	25	7,558	0.33%
2021/10/25	4	34.33	0	0.00	33.90	4	7,035	0.06%
2021/10/22	0	0.00	2	34.88	34.80	-2	7,167	-0.03%
2021/10/21	73	35.43	94	35.03	35.30	-21	7,157	-0.29%
2021/10/20	45	35.54	26	34.84	35.30	19	7,123	0.27%
2021/10/19	6	32.94	0	0.00	33.00	6	6,882	0.09%
2021/10/18	2	32.10	0	0.00	32.20	2	6,882	0.03%
2021/10/15	1	31.30	5.2	31.59	31.85	-4.2	7,015	-0.06%
2021/10/14	0	0.00	2	30.23	30.85	-2	7,241	-0.03%
2021/10/13	1	30.95	4	29.90	29.90	-3	7,365	-0.04%
2021/10/08	5	32.26	4	32.15	31.30	1	7,645	0.01%
2021/10/07	0	0.00	7	31.63	31.65	-7	7,809	-0.09%
2021/10/06	6	30.97	41	31.48	30.55	-35	8,574	-0.41%
2021/10/05	1	28.00	2	29.60	30.60	-1	9,372	-0.01%
2021/10/04	11	29.53	0	0.00	29.00	11	9,871	0.11%
2021/10/01	14	31.28	1	30.50	30.45	13	10,423	0.12%
2021/09/29	3	31.33	0	0.00	31.30	3	11,934	0.03%
2021/09/28	2	33.05	6	33.69	32.35	-4	12,399	-0.03%
2021/09/27	0	0.00	7	33.33	33.25	-7	12,598	-0.06%
2021/09/23	6	32.71	2	32.00	32.05	4	13,219	0.03%
2021/09/22	3	30.18	3	31.50	31.50	0	13,700	0.00%
2021/09/17	1	32.00	0	0.00	32.35	1	15,407	0.01%
2021/09/16	4	33.06	0	0.00	32.65	4	15,957	0.03%
2021/09/14	0.1	32.50	0	0.00	32.15	0.1	16,573	0.00%
2021/09/13	6	32.79	0	0.00	32.65	6	16,735	0.04%
2021/09/08	8	32.58	7	32.11	32.05	1	17,334	0.01%
2021/09/07	4	32.68	2	33.13	33.45	2	17,836	0.01%
2021/09/06	2	34.38	20	33.82	33.45	-18	18,298	-0.10%
2021/09/03	6	34.43	6	34.94	34.90	0	18,328	0.00%
2021/09/02	9	35.34	4	35.10	34.45	5	18,386	0.03%
2021/09/01	3	35.92	0	0.00	35.80	3	18,456	0.02%
2021/08/31	2	35.70	0	0.00	35.95	2	18,438	0.01%
2021/08/30	0	0.00	2	36.35	35.90	-2	18,637	-0.01%
2021/08/27	2	37.00	2	35.80	35.65	0	18,817	0.00%
2021/08/25	4	35.75	25	35.83	36.10	-21	19,122	-0.11%
2021/08/24	10	34.80	0	0.00	34.25	10	19,301	0.05%
2021/08/23	4	34.78	0	0.00	34.90	4	19,627	0.02%
2021/08/20	3	33.60	1	32.90	34.05	2	19,925	0.01%
2021/08/19	2	34.33	2	34.00	32.50	0	20,009	0.00%
2021/08/18	2	34.10	2	33.65	34.45	0	20,301	0.00%
2021/08/17	2	32.95	0	0.00	31.80	2	20,427	0.01%
2021/08/16	8	34.90	0	0.00	34.10	8	20,432	0.04%
2021/08/13	2	36.98	2	36.50	35.80	0	20,452	0.00%
2021/08/12	9	38.27	5	38.53	38.25	4	20,523	0.02%
2021/08/11	10	38.12	15	38.36	38.95	-5	20,594	-0.02%
2021/08/10	2	38.10	2	37.60	37.65	0	20,667	0.00%
2021/08/09	5	37.74	2	37.45	37.05	3	20,854	0.01%
2021/08/06	7	37.88	6	37.82	37.60	1	21,081	0.00%
2021/08/05	3	36.73	10	36.70	36.60	-7	21,273	-0.03%
2021/08/04	13	37.82	7	37.44	37.45	6	21,764	0.03%
2021/08/02	7	37.81	4	38.00	38.00	3	22,273	0.01%
2021/07/30	8	38.30	23	37.90	37.90	-15	22,477	-0.07%
2021/07/29	7	38.41	1	38.40	38.40	6	22,689	0.03%
2021/07/28	3	38.35	9	38.16	38.10	-6	22,900	-0.03%
2021/07/27	5.2	40.26	10	41.30	39.65	-4.8	23,195	-0.02%
2021/07/26	6	41.74	5	41.70	41.60	1	23,492	0.00%
2021/07/23	45	39.93	20	40.25	40.05	25	24,314	0.10%
2021/07/22	1	38.70	9	39.24	38.90	-8	24,927	-0.03%
2021/07/21	4	38.13	5.4	38.56	37.75	-1.4	25,844	-0.01%
2021/07/20	38	38.00	1	39.00	37.75	37	25,772	0.14%
2021/07/19	14	39.99	0	0.00	39.80	14	25,664	0.05%
2021/07/16	3	41.28	15	41.00	40.50	-12	25,559	-0.05%
2021/07/15	10	40.90	9.1	41.14	40.90	0.9	25,443	0.00%
2021/07/14	13	41.37	6	40.42	40.45	7	25,327	0.03%
2021/07/13	15	43.54	28	43.64	41.35	-13	25,095	-0.05%
2021/07/12	55.1	43.16	48	42.67	43.15	7.1	24,316	0.03%
2021/07/09	24	42.33	15.1	42.20	41.20	8.9	23,498	0.04%
2021/07/08	9	42.21	17	41.46	42.40	-8	22,982	-0.03%
2021/07/07	48	41.72	20	41.61	40.80	28	22,452	0.12%
2021/07/06	0	0.00	62	42.90	43.00	-62	21,586	-0.29%
2021/07/05	7	38.00	35	38.67	39.10	-28	21,259	-0.13%
2021/07/02	18	37.73	2	38.30	37.60	16	21,926	0.07%
2021/07/01	10.1	36.85	0	0.00	36.90	10.1	21,974	0.05%
2021/06/30	8	38.41	68	38.99	38.15	-60	21,976	-0.27%
2021/06/29	64	38.74	8	39.88	37.25	56	21,852	0.26%
2021/06/28	92	39.91	26	40.24	39.75	66	21,547	0.31%
2021/06/25	4	38.88	20	38.95	39.80	-16	20,099	-0.08%
2021/06/24	2	36.35	7	36.39	36.20	-5	19,674	-0.03%
2021/06/23	3.3	35.40	51	35.69	35.80	-47.7	19,435	-0.25%
2021/06/22	15	33.66	0	34.12	33.40	15	19,356	0.08%
2021/06/21	18	34.33	3.9	34.46	34.05	14.1	19,369	0.07%
2021/06/18	25	36.28	6	36.01	35.85	19	19,561	0.10%
2021/06/17	4	36.26	10	36.28	36.30	-6	21,100	-0.03%
2021/06/16	10	36.12	4	35.43	35.25	6	22,480	0.03%
2021/06/15	24	35.92	54	35.31	36.55	-30	23,594	-0.13%
2021/06/11	11	33.60	36.1	33.59	33.25	-25.1	24,009	-0.10%
2021/06/10	39	33.38	2	34.25	33.20	37	24,903	0.15%
2021/06/09	14	34.05	9	34.68	33.25	5	25,010	0.02%
2021/06/08	11	34.69	11	34.95	34.75	0	24,966	0.00%
2021/06/07	30	34.93	29	35.07	34.30	1	24,939	0.00%
2021/06/04	11	36.46	23	36.88	36.10	-12	24,757	-0.05%
2021/06/03	31	36.71	4	36.81	36.20	27	24,630	0.11%
2021/06/02	19	35.86	14	36.06	35.40	5	24,417	0.02%
2021/06/01	23	36.63	12	37.12	36.70	11	24,292	0.05%
2021/05/31	19	36.08	23	36.51	36.40	-4	24,079	-0.02%
2021/05/28	13	33.31	26	33.47	33.80	-13	24,205	-0.05%
2021/05/27	4	30.91	3	31.02	30.75	1	24,751	0.00%
2021/05/26	13	30.06	0	0.00	30.40	13	24,713	0.05%
2021/05/25	12	31.01	0	0.00	31.15	12	24,380	0.05%
2021/05/24	6	28.13	10	28.80	28.35	-4	24,247	-0.02%
2021/05/21	0	0.00	2	27.75	27.90	-2	24,179	-0.01%
2021/05/20	17	27.28	6	27.37	26.65	11	24,303	0.05%
2021/05/19	4	27.64	1	27.70	27.65	3	24,174	0.01%
2021/05/18	4	27.38	3	27.95	28.15	1	24,050	0.00%
2021/05/14	6	29.32	4	28.59	28.40	2	23,502	0.01%
2021/05/12	2	30.78	4	31.11	30.40	-2	22,926	-0.01%
2021/05/11	3.2	32.13	0	0.00	32.10	3.2	22,378	0.01%
2021/05/10	1	35.50	1	35.05	35.30	0	22,094	0.00%
2021/05/07	3	34.95	7	35.40	36.95	-4	21,966	-0.02%
2021/05/06	4	34.61	4	34.84	34.30	0	21,867	0.00%
2021/05/05	8	37.17	1	35.25	34.45	7	21,673	0.03%
2021/05/04	13	36.28	16	37.26	36.10	-3	21,592	-0.01%
2021/05/03	17	39.51	24	39.70	38.70	-7	21,235	-0.03%
2021/04/29	39.2	44.85	9	47.08	42.95	30.2	20,791	0.15%
2021/04/28	27	44.21	26	44.27	45.10	1	19,829	0.01%
2021/04/27	78	42.36	41	41.33	41.00	37	19,229	0.19%
2021/04/26	0	0.00	5	39.90	39.90	-5	18,422	-0.03%
2021/04/23	2	35.50	0	0.00	36.30	2	18,508	0.01%
2021/04/21	3	33.45	0	0.00	34.40	3	18,814	0.02%
2021/04/20	0	0.00	3	33.00	34.15	-3	18,976	-0.02%
2021/04/16	0	0.00	1	36.40	36.40	-1	20,088	0.00%
2021/04/15	0	0.00	4	36.05	35.70	-4	20,268	-0.02%
2021/04/14	0	0.00	4	34.15	35.10	-4	20,395	-0.02%
2021/04/13	2	37.70	0	0.00	37.00	2	20,488	0.01%
2021/04/12	0	0.00	1	36.00	38.00	-1	20,566	0.00%
2021/04/09	1	37.80	3	38.92	37.80	-2	20,758	-0.01%
2021/04/08	16	41.75	11	41.72	41.95	5	20,895	0.02%
2021/04/07	8	37.75	4	38.18	38.90	4	19,783	0.02%
2021/04/06	3	33.98	18	33.52	35.40	-15	19,602	-0.08%
2021/04/01	7	31.19	33	30.99	32.20	-26	19,483	-0.13%
2021/03/31	3	29.40	19	29.19	29.30	-16	19,341	-0.08%
2021/03/30	15.1	28.56	24	28.69	29.30	-8.9	19,307	-0.05%
2021/03/29	4	26.90	12.3	26.80	26.95	-8.3	19,141	-0.04%
2021/03/26	24	25.51	4	25.81	26.20	20	19,240	0.10%
2021/03/25	23	25.98	9	26.21	25.75	14	19,364	0.07%
2021/03/24	7	24.79	7	24.36	25.30	0	20,185	0.00%
2021/03/23	3	24.17	14	24.40	24.45	-11	20,830	-0.05%
2021/03/22	108	26.66	76	26.58	26.00	32	20,580	0.16%	大買/
2021/03/19	63	24.73	64	24.86	25.55	-1	19,048	-0.01%
2021/03/18	79	22.63	73	23.09	23.25	6	17,938	0.03%
2021/03/17	18	20.44	81.3	20.71	21.15	-63.3	16,444	-0.38%
2021/03/16	45.3	19.38	69	19.38	19.25	-23.8	15,750	-0.15%
2021/03/15	6	18.40	25	18.49	18.50	-19	14,969	-0.13%
2021/03/12	1	17.75	20	17.90	17.90	-19	15,063	-0.13%
2021/03/11	20	17.50	8	17.68	17.70	12	15,623	0.08%
2021/03/09	17	16.52	20	16.71	17.10	-3	16,439	-0.02%
2021/03/08	21	17.05	2	16.83	16.80	19	17,152	0.11%
2021/03/05	11	17.34	24	17.51	17.30	-13	17,645	-0.07%
2021/03/04	30	17.33	17	17.61	17.35	13	17,670	0.07%
2021/03/03	63	18.48	9	17.92	17.80	54	17,605	0.31%
2021/03/02	44	18.91	58	18.93	19.45	-14	17,445	-0.08%
2021/02/26	16	17.97	45	17.97	17.85	-29	16,612	-0.17%
2021/02/25	0	0.00	1	17.85	17.55	-1	16,460	-0.01%
2021/02/24	0	0.00	2	17.60	17.50	-2	16,430	-0.01%
2021/02/23	30	17.51	24	17.84	17.50	6	16,298	0.04%
2021/02/22	0	0.00	23	17.88	17.70	-23	16,355	-0.14%
2021/02/19	6	17.24	0	0.00	17.25	6	16,104	0.04%
2021/02/18	6	16.72	5	17.00	16.85	1	16,065	0.01%
2021/02/17	1	15.95	1	16.20	16.60	0	15,983	0.00%
2021/02/05	15	16.12	15	15.85	15.80	0	15,950	0.00%
2021/02/02	3	16.25	32	16.21	16.15	-29	16,054	-0.18%
2021/02/01	0	0.00	6	16.35	16.20	-6	16,069	-0.04%
2021/01/29	0	0.00	4	17.15	16.50	-4	16,124	-0.02%
2021/01/28	13	16.45	31	16.73	17.05	-18	16,239	-0.11%
2021/01/27	57	16.64	26	16.65	16.65	31	16,178	0.19%
2021/01/26	4	16.35	2	16.40	16.25	2	16,403	0.01%
2021/01/25	12	15.83	15	16.07	15.95	-3	16,194	-0.02%
2021/01/21	22	16.38	21	16.34	15.90	1	16,017	0.01%
2021/01/20	23	16.85	1	16.60	16.40	22	15,875	0.14%
2021/01/19	17	17.45	49	17.11	17.55	-32	15,684	-0.20%
2021/01/18	36	17.18	0	0.00	17.20	36	15,497	0.23%
2021/01/15	45	17.83	1	17.75	17.80	44	15,367	0.29%
2021/01/14	52	17.95	21	18.00	18.25	31	15,141	0.20%
2021/01/13	14	17.62	70	17.80	17.45	-56	14,972	-0.37%
2021/01/12	65	17.70	31	18.10	17.10	34	14,844	0.23%
2021/01/11	27	17.40	40	17.70	18.25	-13	14,511	-0.09%
2021/01/08	13	16.89	5	17.04	16.75	8	14,277	0.06%
2021/01/07	3	16.85	1	16.50	16.70	2	14,733	0.01%
2021/01/06	2	16.25	20	16.30	16.00	-18	14,688	-0.12%
2021/01/05	3	16.70	2	16.70	16.55	1	14,508	0.01%
2021/01/04	8	16.86	8	17.08	16.95	0	14,338	0.00%
2020/12/31	3	16.72	6	16.64	16.30	-3	13,928	-0.02%
2020/12/30	2	16.25	0	0.00	16.15	2	13,640	0.01%
2020/12/29	4	16.30	0	0.00	16.15	4	13,589	0.03%
2020/12/28	5	16.15	0	0.00	16.15	5	13,565	0.04%
2020/12/25	0	0.00	3	16.10	16.50	-3	13,417	-0.02%
2020/12/24	3	16.30	19	16.37	16.30	-16	13,307	-0.12%
2020/12/23	0	0.00	9	15.97	15.85	-9	13,152	-0.07%
2020/12/22	22	15.90	0	0.00	15.70	22	13,100	0.17%
2020/12/21	1	16.50	2	16.80	16.55	-1	12,998	-0.01%
2020/12/18	7	17.24	10	17.03	16.70	-3	13,098	-0.02%
2020/12/17	3	17.15	20	17.16	17.35	-17	12,820	-0.13%
2020/12/16	1	16.00	12	15.98	15.80	-11	12,522	-0.09%
2020/12/15	15	15.85	15	16.30	15.80	0	12,475	0.00%
2020/12/11	17	15.35	17	15.50	15.30	0	11,888	0.00%
2020/12/10	11	15.40	24	15.63	15.45	-13	11,707	-0.11%
2020/12/09	22	15.35	11	15.66	15.35	11	11,550	0.10%
2020/12/08	14	15.95	1	15.45	15.80	13	11,360	0.11%
2020/12/07	41	15.88	28	15.78	16.00	13	11,045	0.12%
2020/12/04	6	15.20	6	15.41	15.50	0	10,384	0.00%
2020/12/03	6	15.28	4	15.01	15.15	2	10,014	0.02%
2020/12/02	5	14.51	0	0.00	14.60	5	9,500	0.05%
2020/11/30	0	0.00	1	12.80	12.95	-1	8,208	-0.01%
2020/11/27	23	12.60	1	12.60	12.60	22	8,177	0.27%
2020/11/26	1	12.40	0	0.00	12.35	1	8,290	0.01%
2020/11/25	0	0.00	11	12.33	12.00	-11	7,863	-0.14%
2020/11/24	4	11.90	0	0.00	11.90	4	7,777	0.05%
2020/11/23	4	11.85	0	0.00	11.90	4	7,737	0.05%
2020/11/17	0	0.00	1	11.60	11.70	-1	7,784	-0.01%
2020/11/16	1	11.35	0	0.00	11.35	1	7,756	0.01%
2020/11/13	0	0.00	10	11.46	11.40	-10	7,779	-0.13%
2020/11/12	10	11.40	0	0.00	11.40	10	7,793	0.13%
2020/11/10	2	12.25	2	11.75	11.60	0	7,638	0.00%
2020/11/09	2	12.10	78	12.20	11.95	-76	7,582	-1.00%
2020/11/06	1	12.15	0	0.00	12.15	1	7,633	0.01%
2020/11/05	60	12.55	8	12.56	12.40	52	7,524	0.69%
2020/11/03	9	12.25	12	12.32	12.05	-3	7,167	-0.04%
2020/11/02	2	11.75	5	11.60	11.80	-3	6,852	-0.04%
2020/10/30	2	11.90	11	11.85	11.70	-9	6,847	-0.13%
2020/10/29	50	11.88	17	11.60	11.90	33	6,819	0.48%
2020/10/28	2	11.68	0	0.00	11.55	2	6,764	0.03%
2020/10/26	13	12.27	0	0.00	11.95	13	6,669	0.19%
2020/10/22	2	11.85	0	0.00	11.95	2	6,535	0.03%
2020/10/20	0	0.00	2	12.15	12.20	-2	6,428	-0.03%
2020/10/19	0	0.00	4	12.08	12.25	-4	6,340	-0.06%
2020/10/16	18	12.30	0	0.00	11.50	18	6,182	0.29%
2020/10/15	2	12.30	0	0.00	12.40	2	5,884	0.03%
2020/10/06	0	0.00	1	10.45	10.40	-1	5,482	-0.02%
2020/10/05	1	10.05	0	0.00	10.40	1	5,580	0.02%
2020/09/23	0	0.00	1	11.35	10.50	-1	5,481	-0.02%
2020/09/22	1	12.30	0	0.00	11.50	1	5,275	0.02%
2020/09/17	0	0.00	5	10.65	10.50	-5	3,951	-0.13%
2020/09/10	0	0.00	1	10.10	10.10	-1	3,634	-0.03%
2020/09/07	0	0.00	1	10.15	10.15	-1	3,584	-0.03%
2020/09/03	2	10.35	0	0.00	10.10	2	3,464	0.06%
2020/09/02	0	0.00	1	10.05	10.05	-1	3,440	-0.03%
2020/09/01	0	0.00	2	9.97	10.35	-2	3,458	-0.06%
2020/08/21	2	9.82	0	0.00	9.86	2	3,349	0.06%
2020/08/12	1	9.51	0	0.00	9.47	1	2,993	0.03%
2020/07/14	0	0.00	20	9.93	9.51	-20	2,461	-0.81%
2020/07/10	20	9.45	0	0.00	9.12	20	2,047	0.98%
2020/07/07	0	0.00	1	9.29	9.26	-1	1,865	-0.05%
2020/07/06	0	0.00	200	9.23	9.23	-200	1,816	-11.01%	大賣/鉅額交易
2020/07/03	5	9.53	0	0.00	9.44	5	1,763	0.28%
2020/07/01	50	9.14	0	0.00	9.10	50	1,598	3.13%
2020/06/30	50	8.63	22	8.63	8.63	28	1,448	1.93%
2020/06/29	0	0.00	2	7.80	7.85	-2	1,339	-0.15%
2020/06/11	20	8.00	0	0.00	7.90	20	1,374	1.46%
2020/06/09	2	8.35	1	8.21	8.19	1	1,376	0.07%
2020/06/08	101	8.54	30	8.54	8.54	71	1,319	5.38%	大買/
2020/06/05	0	0.00	20	7.70	7.77	-20	1,214	-1.65%
2020/06/02	2	7.80	7	7.60	7.75	-5	1,177	-0.42%
2020/05/29	5	7.65	0	0.00	7.50	5	1,105	0.45%
2020/05/28	20	7.86	0	0.00	7.86	20	1,033	1.93%
2020/04/14	1	6.45	0	0.00	6.53	1	792	0.13%
2020/03/17	10	5.69	0	0.00	5.68	10	985	1.01%
2020/03/13	10	6.46	3	6.47	6.57	7	980	0.71%
2020/03/12	10	7.40	2	7.67	7.17	8	958	0.83%
2020/02/27	0	0.00	1	8.39	8.20	-1	1,286	-0.08%
2020/01/15	2	9.80	0	0.00	9.84	2	1,273	0.16%
2020/01/14	0	0.00	7	9.43	9.43	-7	1,218	-0.57%
2020/01/08	0	0.00	1	9.70	9.62	-1	1,176	-0.08%
2020/01/02	0	0.00	10	10.20	10.25	-10	1,107	-0.90%
2019/12/23	2	10.50	2	10.30	10.10	0	994	0.00%
2019/12/20	10	10.00	24	10.18	10.15	-14	935	-1.50%
2019/12/19	0	0.00	3	9.92	9.90	-3	890	-0.34%
2019/12/18	0	0.00	3	9.93	9.92	-3	898	-0.33%
2019/12/16	0	0.00	1	9.92	9.93	-1	897	-0.11%
2019/12/13	0	0.00	1	9.82	9.83	-1	901	-0.11%
2019/12/10	5	9.99	0	0.00	10.00	5	871	0.57%
2019/12/09	15	10.00	0	0.00	9.98	15	852	1.76%
2019/12/06	10	10.00	0	0.00	9.88	10	843	1.19%
2019/12/05	2	10.20	2	10.05	9.98	0	820	0.00%
2019/11/28	10	9.85	0	0.00	9.65	10	654	1.53%
2019/11/27	2	9.65	0	0.00	9.65	2	559	0.36%
2019/11/14	0	0.00	1	9.06	8.96	-1	486	-0.21%
2019/11/12	1	8.94	0	0.00	8.97	1	493	0.20%
2019/10/30	0	8.81	0	0.00	8.80	0	508	0.00%
2019/09/27	0	0.00	1	8.58	8.51	-1	540	-0.18%
2019/09/20	2	9.22	0	0.00	9.14	2	525	0.38%
2019/07/12	1	9.20	0	0.00	9.22	1	565	0.18%
2019/06/25	1	9.35	0	0.00	9.28	1	745	0.13%
2019/06/12	0	0.00	6	9.10	9.07	-6	1,086	-0.55%
2019/06/11	0	0.00	7	8.98	8.96	-7	1,113	-0.63%
2019/05/29	0	0.00	2	8.95	9.06	-2	1,711	-0.12%
2019/03/22	0	0.00	0.3	10.70	10.75	-0.3	2,028	-0.02%
2019/03/15	11	11.45	0	0.00	11.05	11	2,071	0.53%
2019/03/11	0	0.00	5	11.95	11.85	-5	1,734	-0.29%
2019/03/08	7	11.50	0	0.00	12.00	7	1,706	0.41%
2018/12/28	0	0.00	30	10.20	10.65	-30	1,260	-2.38%
2018/12/25	0	0.00	2	10.45	10.25	-2	1,275	-0.16%
2018/12/22	30	10.74	0	0.00	10.75	30	1,263	2.37%
2018/12/17	0	0.00	10	10.90	11.10	-10	1,163	-0.86%
2018/12/12	0	0.00	5	10.70	10.70	-5	1,017	-0.49%
2018/12/11	0	0.00	5	10.65	10.60	-5	988	-0.51%
2018/12/06	5	10.50	10	10.25	10.10	-5	882	-0.57%
2018/12/05	15	10.48	0	0.00	11.05	15	858	1.75%
2018/12/04	0	0.00	5	10.30	10.20	-5	845	-0.59%
2018/11/30	0	0.00	10	9.95	9.95	-10	831	-1.20%
2018/11/28	5	9.86	0	0.00	9.88	5	843	0.59%
2018/10/26	10	7.85	0	0.00	7.85	10	1,032	0.97%
2018/10/25	0	0.00	2	8.00	7.77	-2	1,033	-0.19%
2018/10/15	2	8.55	0	0.00	8.46	2	1,035	0.19%
2018/10/04	0	0.00	3	10.25	10.20	-3	941	-0.32%
2018/10/02	0	0.00	3	10.50	10.40	-3	931	-0.32%
2018/09/06	0	0.00	1	10.60	10.75	-1	1,110	-0.09%
2018/09/03	0	0.00	1	11.25	11.15	-1	1,260	-0.08%
2018/08/13	0	0.00	13	10.69	10.50	-13	1,501	-0.87%
2018/08/10	10	11.45	0	0.00	11.10	10	1,486	0.67%
2018/08/09	5	11.10	0	0.00	11.30	5	1,473	0.34%
2018/07/18	0	0.00	5	10.55	10.60	-5	1,580	-0.32%
2018/07/13	0	0.00	1	10.70	10.70	-1	1,588	-0.06%
2018/07/12	0	0.00	1	10.55	10.55	-1	1,598	-0.06%
2018/07/04	5	10.80	0	0.00	10.55	5	1,708	0.29%
2018/06/20	0	0.00	4	11.25	11.00	-4	1,721	-0.23%
2018/06/19	0	0.00	6	11.50	11.20	-6	1,721	-0.35%
2018/06/14	10	11.50	0	0.00	11.50	10	1,695	0.59%
2018/06/13	10	11.85	1	11.60	11.55	9	1,709	0.53%
2018/06/11	2	11.70	0	0.00	11.45	2	1,621	0.12%
2018/06/07	0	0.00	1	11.15	11.75	-1	1,481	-0.07%
2018/06/01	2	10.75	0	0.00	10.60	2	1,363	0.15%
2018/05/31	20	10.10	0	0.00	10.05	20	1,325	1.51%
2018/04/26	0	0.00	2	10.65	10.60	-2	1,500	-0.13%
2018/04/24	1	10.70	0	0.00	10.70	1	1,547	0.06%
2018/04/20	0	0.00	1	11.35	11.35	-1	1,553	-0.06%
2018/03/28	0	0.00	1	11.75	11.70	-1	2,117	-0.05%
2018/03/23	1	11.55	0	0.00	11.65	1	2,675	0.04%
2018/03/20	0	0.00	2	12.20	12.20	-2	2,933	-0.07%
2018/03/19	0	0.00	1	12.65	12.30	-1	3,171	-0.03%
2018/03/15	2	12.90	0	0.00	12.85	2	3,273	0.06%
2018/03/05	0	0.00	0.1	12.65	12.65	-0.1	3,683	0.00%
2018/03/01	0	0.00	1	12.95	13.00	-1	3,728	-0.03%
2018/02/08	1	12.25	0	0.00	12.05	1	3,688	0.03%
2018/02/07	3	12.15	0	0.00	12.00	3	3,672	0.08%
2018/02/06	2	12.50	0	0.00	11.85	2	3,663	0.05%
2018/01/18	1	13.65	0	0.00	13.50	1	3,936	0.03%
2018/01/04	22	14.58	0	0.00	14.60	22	4,111	0.54%
2018/01/02	0	0.00	1	14.30	14.25	-1	4,014	-0.02%