聚亨 (2022)-富邦-板橋券商分點個股進出

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

聚亨

(2022)

可現股當沖

股價
9.28
漲跌
▼0.02
漲幅
-0.22%
成交量
497張
產業
上市鋼鐵類股
422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

聚亨 (2022)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋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
2024/12/13	4.1	9.19	12	9.23	9.28	-7.9	1,069	-0.74%
2024/12/12	0	0.00	30	9.29	9.30	-30	1,072	-2.80%
2024/12/11	4	9.26	0	0.00	9.30	4	1,076	0.37%
2024/12/10	1	9.24	3	9.48	9.24	-2	1,096	-0.18%
2024/12/09	0	9.29	0	0.00	9.26	0	1,101	0.00%
2024/12/06	0	0.00	3	9.36	9.33	-3	1,108	-0.27%
2024/12/03	2	9.22	2	9.22	9.25	0	1,125	0.00%
2024/12/02	3	9.21	11	9.29	9.20	-8	1,130	-0.71%
2024/11/29	1	9.30	30	9.21	9.24	-29	1,130	-2.57%
2024/11/28	3	9.27	10	9.30	9.36	-7	1,128	-0.62%
2024/11/27	3	9.39	0	0.00	9.36	3	1,125	0.27%
2024/11/26	0	0.00	6	9.52	9.50	-6	1,118	-0.54%
2024/11/25	2	9.36	0	0.00	9.40	2	1,115	0.18%
2024/11/22	4	9.33	0	0.00	9.35	4	1,113	0.36%
2024/11/21	6	9.31	0	0.00	9.30	6	1,114	0.54%
2024/11/19	1	9.50	0	0.00	9.50	1	1,111	0.09%
2024/11/15	0	0.00	3	9.48	9.47	-3	1,120	-0.27%
2024/11/14	9	9.39	0	0.00	9.30	9	1,131	0.80%
2024/11/13	24	9.65	0	0.00	9.50	24	1,127	2.13%
2024/11/12	0	9.82	0	0.00	9.74	0	1,126	0.00%
2024/11/11	5	9.93	0	0.00	9.96	5	1,125	0.44%
2024/11/08	6	9.96	0	0.00	9.99	6	1,123	0.53%
2024/11/07	0	0.00	13	10.12	10.05	-13	1,128	-1.15%
2024/11/06	1	9.72	0	0.00	9.82	1	1,116	0.09%
2024/11/05	0	0.00	10	9.75	9.76	-10	1,121	-0.89%
2024/11/04	6	9.81	0	0.00	9.75	6	1,142	0.53%
2024/11/01	0	0.00	3	9.90	9.90	-3	1,188	-0.25%
2024/10/30	6	9.81	0	0.00	9.79	6	1,195	0.50%
2024/10/29	0	0.00	10	9.85	9.84	-10	1,203	-0.83%
2024/10/28	0	0.00	3.1	9.94	9.94	-3.1	1,210	-0.26%
2024/10/25	6	9.84	0	0.00	9.80	6	1,211	0.50%
2024/10/24	9	9.89	0	0.00	9.90	9	1,209	0.74%
2024/10/23	0	0.00	8	10.00	10.00	-8	1,210	-0.66%
2024/10/22	3	10.05	0	0.00	10.05	3	1,211	0.25%
2024/10/16	0	0.00	3	10.15	9.90	-3	1,231	-0.24%
2024/10/15	0.3	9.96	0	0.00	10.00	0.3	1,220	0.02%
2024/10/14	0	9.95	0	0.00	10.00	0	1,218	0.00%
2024/10/11	8	9.95	0	0.00	10.00	8	1,217	0.66%
2024/10/09	15	10.03	10	10.10	10.00	5	1,223	0.41%
2024/10/08	13	10.28	35	10.30	10.25	-22	1,206	-1.82%
2024/10/07	8.4	10.47	30	10.45	10.45	-21.6	1,189	-1.82%
2024/10/04	14	10.76	43.7	10.62	10.65	-29.7	1,173	-2.53%
2024/10/01	24	10.39	91	10.39	10.35	-67	1,137	-5.89%
2024/09/30	33	10.83	39	10.94	10.60	-6	1,121	-0.53%
2024/09/27	54	10.61	104.2	10.35	10.80	-50.2	959	-5.23%	大賣/
2024/09/26	1	9.86	2.1	9.88	9.84	-1.1	815	-0.14%
2024/09/25	24	9.96	3	10.05	9.91	21	811	2.59%
2024/09/24	34	9.88	1	9.87	9.90	33	801	4.12%
2024/09/23	7	9.90	0	0.00	9.87	7	803	0.87%
2024/09/20	45	9.83	25	9.77	9.86	20	802	2.49%
2024/09/19	234	10.07	134	10.00	9.92	100	776	12.89%	大買/大賣/
2024/09/18	100	9.48	1	9.41	9.42	99	671	14.74%
2024/09/16	1	9.38	3	9.43	9.42	-2	685	-0.29%
2024/09/13	0	0.00	6	9.22	9.23	-6	694	-0.86%
2024/09/12	0	0.00	2	9.10	9.10	-2	697	-0.29%
2024/09/11	6	8.96	0	0.00	9.00	6	700	0.86%
2024/09/10	0.5	9.11	0	0.00	9.01	0.5	684	0.07%
2024/09/06	3	9.29	0	0.00	9.29	3	683	0.44%
2024/09/04	25	9.49	75	9.45	9.40	-50	700	-7.14%
2024/09/03	0	0.00	56.9	9.90	9.86	-56.9	695	-8.17%
2024/09/02	0.4	9.97	0.3	9.99	9.99	0	710	0.00%
2024/08/26	0	0.00	0.1	10.00	10.05	-0.1	729	-0.01%
2024/08/23	1	9.90	0	0.00	10.00	1	737	0.14%
2024/08/21	10	9.87	0	0.00	9.91	10	750	1.33%
2024/08/20	50	9.97	0	0.00	9.90	50	756	6.61%
2024/08/19	3	9.99	0	0.00	10.05	3	769	0.39%
2024/08/14	0	0.00	4	10.10	10.15	-4	927	-0.43%
2024/08/09	0	0.00	4	10.10	10.05	-4	960	-0.42%
2024/08/08	0.2	9.95	0	0.00	9.97	0.2	964	0.02%
2024/08/07	1.1	9.99	1	9.88	10.00	0.1	973	0.01%
2024/08/06	11.3	9.89	16	9.30	9.51	-4.7	973	-0.48%
2024/08/05	0.2	9.58	0	0.00	9.51	0.2	954	0.02%
2024/07/31	50	10.40	20	10.35	10.35	30	903	3.32%
2024/07/29	56	10.39	35	10.35	10.30	21	901	2.33%
2024/07/26	0.1	10.65	0	0.00	10.50	0.1	896	0.01%
2024/07/22	5	10.47	3	10.60	10.60	2	901	0.22%
2024/07/19	3	10.67	0	0.00	10.65	3	892	0.34%
2024/07/18	5.1	10.90	51	10.96	10.90	-45.9	888	-5.17%
2024/07/17	52.6	11.00	1	10.95	11.00	51.6	893	5.77%
2024/07/16	1	10.90	1	10.85	10.85	0	895	0.00%
2024/07/15	0.2	10.90	0	0.00	10.85	0.2	912	0.02%
2024/07/11	7	10.94	7	10.90	10.90	0	958	0.00%
2024/07/10	5	11.05	0.8	11.05	11.10	4.2	964	0.43%
2024/07/09	46	11.13	0	0.00	11.10	46	983	4.68%
2024/07/08	2	11.35	1.7	11.33	11.35	0.3	1,010	0.03%
2024/07/05	8	11.40	0	0.00	11.40	8	1,054	0.76%
2024/07/04	0	0.00	3	11.45	11.45	-3	1,115	-0.27%
2024/07/03	0	0.00	1.4	11.32	11.30	-1.4	1,201	-0.12%
2024/07/02	8.2	11.15	0	0.00	11.15	8.2	1,226	0.67%
2024/07/01	3	11.15	0	0.00	11.15	3	1,279	0.23%
2024/06/28	2	11.15	0	0.00	11.20	2	1,299	0.15%
2024/06/27	2	11.15	1	11.10	11.20	1	1,326	0.08%
2024/06/26	1	11.35	0	0.00	11.35	1	1,339	0.07%
2024/06/24	1	11.35	10	11.40	11.35	-9	1,348	-0.67%
2024/06/21	4	11.45	5	11.87	11.45	-1	1,351	-0.07%
2024/06/20	0	0.00	1	11.55	11.30	-1	1,339	-0.07%
2024/06/18	0	0.00	3	11.40	11.40	-3	1,328	-0.23%
2024/06/17	30	11.35	0	0.00	11.30	30	1,331	2.25%
2024/06/14	0	0.00	25.3	11.15	11.25	-25.3	1,341	-1.89%
2024/06/13	11	11.19	0	0.00	11.10	11	1,347	0.82%
2024/06/12	3.1	11.15	4	11.10	11.20	-0.9	1,532	-0.06%
2024/06/11	15	11.38	2	11.40	11.35	13	1,558	0.83%
2024/06/07	1	11.65	10	11.56	11.60	-9	1,579	-0.57%
2024/06/06	10	11.54	4	11.49	11.40	6	1,587	0.38%
2024/06/05	12	11.83	8	11.89	11.80	4	1,588	0.25%
2024/06/04	1	11.90	0	0.00	11.95	1	1,606	0.06%
2024/06/03	8	12.01	0	0.00	12.05	8	1,623	0.49%
2024/05/30	0	12.10	5	12.09	11.90	-5	1,638	-0.31%
2024/05/29	6	12.17	0	0.00	12.05	6	1,635	0.37%
2024/05/28	3	12.15	0	0.00	12.15	3	1,629	0.18%
2024/05/27	0	0.00	7	11.90	11.90	-7	1,620	-0.43%
2024/05/24	5.1	11.95	0	0.00	11.90	5.1	1,617	0.32%
2024/05/23	3	12.17	0	0.00	12.05	3	1,612	0.19%
2024/05/22	12	12.55	0	0.00	12.45	12	1,595	0.75%
2024/05/21	5	13.23	10	13.21	12.80	-5	1,577	-0.32%
2024/05/20	19	12.81	15	12.86	12.75	4	1,503	0.27%
2024/05/16	14	12.20	0	0.00	12.25	14	1,443	0.97%
2024/05/15	66	12.34	2	12.45	12.25	64	1,435	4.46%
2024/05/14	6	12.30	2	12.25	12.10	4	1,424	0.28%
2024/05/10	0	0.00	3	12.07	12.05	-3	1,412	-0.21%
2024/05/09	0	0.00	3	11.95	11.85	-3	1,409	-0.21%
2024/05/08	0	0.00	1	12.00	11.90	-1	1,408	-0.07%
2024/05/07	4	11.94	0	0.00	12.00	4	1,410	0.28%
2024/05/06	1	11.95	11	11.95	12.10	-10	1,407	-0.71%
2024/05/03	4	12.18	0	0.00	12.10	4	1,400	0.29%
2024/05/02	2	12.20	0	0.00	12.25	2	1,396	0.14%
2024/04/29	0	0.00	2	12.45	12.40	-2	1,399	-0.14%
2024/04/26	1	12.15	0	0.00	12.20	1	1,387	0.07%
2024/04/25	0	0.00	2	12.10	12.15	-2	1,383	-0.14%
2024/04/24	2	12.25	0	0.00	12.30	2	1,381	0.14%
2024/04/23	2	12.45	4	12.48	12.45	-2	1,384	-0.14%
2024/04/22	0	0.00	3	12.23	12.20	-3	1,377	-0.22%
2024/04/19	1	12.10	0	0.00	12.15	1	1,369	0.07%
2024/04/18	2	12.35	0	0.00	12.35	2	1,353	0.15%
2024/04/17	1	12.00	0	0.00	12.05	1	1,328	0.08%
2024/04/16	0	0.00	1	11.85	11.85	-1	1,319	-0.08%
2024/04/15	1	12.20	0	0.00	12.10	1	1,317	0.08%
2024/04/12	0.1	12.40	1.4	12.40	12.35	-1.3	1,297	-0.10%
2024/04/11	6	12.84	2	12.90	12.75	4	1,268	0.32%
2024/04/10	0	0.00	1	12.65	12.60	-1	1,237	-0.08%
2024/04/09	13.1	12.76	13.5	12.55	12.70	-0.5	1,181	-0.04%
2024/04/08	0.1	12.10	20	11.94	12.00	-19.9	1,084	-1.84%
2024/04/03	14	11.75	10	11.83	11.60	4	1,054	0.38%
2024/04/02	1	11.35	2.7	11.39	11.55	-1.7	1,010	-0.17%
2024/04/01	6	11.36	4	11.60	11.25	2	1,003	0.20%
2024/03/29	2	11.15	4	11.11	11.20	-2	989	-0.20%
2024/03/28	0.2	10.85	0.6	10.90	10.85	-0.4	1,057	-0.04%
2024/03/27	0	10.88	0	0.00	10.85	0	1,077	0.00%
2024/03/26	2.1	10.80	0	0.00	10.70	2.1	1,116	0.19%
2024/03/25	1	10.90	0	0.00	10.80	1	1,221	0.08%
2024/03/22	0.1	10.70	2	10.80	10.70	-1.9	1,350	-0.14%
2024/03/21	1	10.60	0	0.00	10.60	1	1,580	0.06%
2024/03/20	0	10.50	0.2	10.50	10.55	-0.2	1,661	-0.01%
2024/03/19	10	10.95	0	0.00	10.60	10	1,654	0.60%
2024/03/18	0	10.75	2	10.65	10.80	-2	1,642	-0.12%
2024/03/15	20.7	11.28	16	11.37	10.90	4.7	1,635	0.29%
2024/03/14	0	0.00	9	11.10	11.10	-9	1,446	-0.63%
2024/03/13	5	10.14	2	10.20	10.10	3	1,410	0.21%
2024/03/12	2	10.35	0	0.00	10.45	2	1,383	0.14%
2024/03/11	0	0.00	1	10.35	10.35	-1	1,401	-0.07%
2024/03/08	3	10.45	1.3	10.55	10.45	1.7	1,385	0.12%
2024/03/06	3	11.02	0	0.00	11.00	3	1,348	0.22%
2024/03/04	0.3	11.23	0.4	11.20	11.15	-0.1	1,330	-0.01%
2024/03/01	0	11.30	0.5	11.15	11.25	-0.5	1,339	-0.03%
2024/02/29	2	11.25	1	11.20	11.35	1	1,339	0.07%
2024/02/27	2.3	11.34	0	0.00	11.30	2.3	1,337	0.17%
2024/02/26	1	11.60	0	0.00	11.40	1	1,337	0.07%
2024/02/23	1	11.55	0	0.00	11.45	1	1,335	0.07%
2024/02/21	0	0.00	1	11.75	11.60	-1	1,335	-0.07%
2024/02/20	0.1	11.63	0	0.00	11.65	0.1	1,332	0.01%
2024/02/19	0	0.00	1	11.80	11.80	-1	1,327	-0.08%
2024/02/16	0	0.00	4	11.35	11.45	-4	1,321	-0.30%
2024/02/15	2	11.00	0	0.00	11.05	2	1,319	0.15%
2024/02/05	2	11.05	1	11.15	11.05	1	1,319	0.08%
2024/02/02	2	11.25	2	11.30	11.30	0	1,311	0.00%
2024/01/31	2	11.35	0	0.00	11.30	2	1,309	0.15%
2024/01/30	0	11.30	0	0.00	11.35	0	1,307	0.00%
2024/01/23	0	0.00	3	11.45	11.40	-3	1,294	-0.23%
2024/01/22	0	0.00	1	11.40	11.35	-1	1,290	-0.08%
2024/01/19	4	11.28	0.7	11.35	11.30	3.3	1,289	0.26%
2024/01/18	1	11.45	0	0.00	11.35	1	1,288	0.08%
2024/01/17	0.3	11.50	0	0.00	11.30	0.3	1,287	0.02%
2024/01/16	3	11.53	3	11.67	11.50	0	1,279	0.00%
2024/01/15	0	11.80	0	0.00	11.80	0	1,272	0.00%
2024/01/11	0	11.80	1	11.75	11.85	-1	1,276	-0.08%
2024/01/10	3	11.92	0	0.00	11.90	3	1,272	0.24%
2024/01/09	4	12.23	0	0.00	12.05	4	1,268	0.32%
2024/01/08	3	12.50	0	0.00	12.45	3	1,257	0.24%
2024/01/04	2	12.65	4.4	12.81	12.75	-2.4	1,250	-0.19%
2024/01/03	5	12.50	0	0.00	12.65	5	1,239	0.40%
2024/01/02	1	12.65	2.9	12.70	12.65	-1.9	1,232	-0.15%
2023/12/28	4	12.70	5	12.87	12.75	-1	1,232	-0.08%
2023/12/27	0	0.00	2	12.88	12.85	-2	1,234	-0.16%
2023/12/26	1	12.95	8.9	12.83	12.90	-7.9	1,235	-0.64%
2023/12/25	16	13.23	14	13.33	12.90	2	1,218	0.16%
2023/12/22	8	12.78	15	12.88	12.75	-7	1,129	-0.62%
2023/12/21	16	13.38	7	13.18	13.10	9	1,098	0.82%
2023/12/20	42	13.70	42	13.47	13.35	0	1,057	0.00%
2023/12/19	55.6	13.51	74.1	13.34	13.55	-18.5	953	-1.94%
2023/12/18	21	13.18	125	13.51	12.80	-104	821	-12.66%	大賣/鉅額交易
2023/12/15	3	12.58	31	12.38	12.70	-28	596	-4.70%
2023/12/14	1	11.55	0	0.00	11.55	1	516	0.19%
2023/12/12	3	11.55	0	0.00	11.55	3	557	0.54%
2023/12/11	3	11.68	0	0.00	11.70	3	554	0.54%
2023/12/08	0.1	11.75	0.5	11.80	11.80	-0.4	557	-0.08%
2023/12/07	4	11.86	0	0.00	11.85	4	565	0.71%
2023/12/06	16	12.24	15	12.43	12.10	1	570	0.18%
2023/12/04	90	11.83	2	11.90	11.90	88	547	16.07%
2023/11/29	0	0.00	2	11.90	11.80	-2	572	-0.35%
2023/11/28	0	0.00	7.5	11.85	11.90	-7.5	589	-1.27%
2023/11/27	1	11.75	0.1	11.60	11.60	0.9	606	0.15%
2023/11/24	2	11.55	0	0.00	11.60	2	642	0.31%
2023/11/22	3.9	11.74	0.3	11.45	11.55	3.6	758	0.47%
2023/11/21	2	11.70	12	11.64	11.60	-10	903	-1.11%
2023/11/17	3	11.37	1	11.35	11.35	2	1,035	0.19%
2023/11/15	0	0.00	2	11.45	11.45	-2	1,059	-0.19%
2023/11/14	4	11.25	0	0.00	11.30	4	1,079	0.37%
2023/11/13	4	11.53	0	0.00	11.45	4	1,085	0.37%
2023/11/10	0	0.00	1	11.65	11.70	-1	1,089	-0.09%
2023/11/09	0	0.00	1	11.85	11.80	-1	1,095	-0.09%
2023/11/08	3	11.97	0	0.00	11.85	3	1,112	0.27%
2023/11/06	2	12.00	0.4	11.90	12.00	1.6	1,152	0.14%
2023/11/03	0	0.00	2.7	11.96	11.95	-2.7	1,161	-0.23%
2023/11/02	6	11.85	3	11.90	11.90	3	1,169	0.26%
2023/10/31	1	11.75	0	0.00	11.75	1	1,181	0.08%
2023/10/30	0.3	11.90	0	0.00	11.80	0.3	1,202	0.02%
2023/10/25	0	0.00	0.2	12.00	12.15	-0.2	1,244	-0.01%
2023/10/24	1	11.85	0	0.00	11.95	1	1,259	0.08%
2023/10/20	1.2	11.93	0	0.00	11.95	1.2	1,284	0.09%
2023/10/19	4	12.05	0	0.00	12.05	4	1,298	0.31%
2023/10/18	3	12.27	0	0.00	12.25	3	1,303	0.23%
2023/10/16	2	12.50	0	0.00	12.50	2	1,314	0.15%
2023/10/13	2.2	12.69	0	0.00	12.75	2.2	1,329	0.17%
2023/10/12	0	0.00	2	12.90	12.85	-2	1,346	-0.15%
2023/10/11	3.1	12.62	1	12.60	12.60	2.1	1,365	0.15%
2023/10/06	2.1	12.85	0	0.00	12.75	2.1	1,371	0.15%
2023/10/05	0	0.00	4.2	12.95	12.90	-4.2	1,381	-0.31%
2023/10/04	0	0.00	3	13.08	12.95	-3	1,397	-0.21%
2023/10/03	2.3	12.80	0	0.00	13.00	2.3	1,414	0.16%
2023/10/02	0	0.00	4	12.95	12.95	-4	1,400	-0.29%
2023/09/27	3	12.67	0	0.00	12.65	3	1,398	0.21%
2023/09/25	2.2	12.81	0	0.00	12.80	2.2	1,408	0.15%
2023/09/22	2	12.65	3	12.95	12.90	-1	1,427	-0.07%
2023/09/21	0.2	12.70	0	0.00	12.75	0.2	1,431	0.01%
2023/09/20	2	13.05	5	13.21	13.05	-3	1,441	-0.21%
2023/09/19	2	12.75	0	0.00	13.00	2	1,444	0.14%
2023/09/18	0	0.00	9	13.06	12.90	-9	1,449	-0.62%
2023/09/15	4	12.61	0	0.00	12.60	4	1,453	0.28%
2023/09/14	0	0.00	11	12.30	12.20	-11	1,464	-0.75%
2023/09/13	1	12.25	0	0.00	12.25	1	1,495	0.07%
2023/09/12	1	12.05	2	12.20	12.15	-1	1,506	-0.07%
2023/09/11	2	12.00	3	11.95	12.00	-1	1,503	-0.07%
2023/09/08	2.6	12.25	3	12.25	12.25	-0.4	1,504	-0.03%
2023/09/07	1	12.65	0	0.00	12.40	1	1,518	0.06%
2023/09/06	4	12.73	0	0.00	12.70	4	1,521	0.26%
2023/09/05	0.1	12.95	0	0.00	12.80	0.1	1,520	0.01%
2023/09/01	8.4	13.04	3.6	13.15	13.00	4.8	1,521	0.32%
2023/08/31	6	12.78	28	12.91	12.95	-22	1,536	-1.43%
2023/08/30	4.2	12.75	10.4	12.15	12.60	-6.2	1,538	-0.41%
2023/08/29	21.5	11.85	7	12.01	11.90	14.5	1,520	0.95%
2023/08/28	15.5	12.93	1	12.85	12.80	14.5	1,530	0.94%
2023/08/16	9	9.68	40	9.83	9.99	-31	1,505	-2.06%
2023/08/15	8	9.37	19	9.38	9.65	-11	1,412	-0.78%
2023/08/14	0	0.00	19	8.86	9.05	-19	1,343	-1.41%
2023/08/11	15	8.51	2	8.60	8.52	13	1,325	0.98%
2023/08/10	22	8.67	2	8.71	8.65	20	1,352	1.48%
2023/08/09	10	8.80	0	8.74	8.77	10	1,392	0.72%
2023/08/08	2	8.93	0	0.00	8.96	2	1,431	0.14%
2023/08/07	3	9.02	0	0.00	9.03	3	1,550	0.19%
2023/08/02	8	9.10	15	9.23	9.14	-7	1,744	-0.40%
2023/08/01	0.2	8.95	0	0.00	8.96	0.2	1,761	0.01%
2023/07/31	27	9.08	0	0.00	9.03	27	1,788	1.51%
2023/07/28	3	9.18	0	0.00	9.20	3	1,816	0.17%
2023/07/27	7	9.21	20	9.23	9.25	-13	1,882	-0.69%
2023/07/24	4	9.27	0	0.00	9.22	4	2,289	0.17%
2023/07/21	6	9.46	0.1	9.42	9.39	5.9	2,281	0.26%
2023/07/20	0.1	9.67	13	9.55	9.61	-12.9	2,283	-0.56%
2023/07/18	7	9.32	0	0.00	9.32	7	2,280	0.31%
2023/07/17	1	9.37	1	9.40	9.39	0	2,281	0.00%
2023/07/14	1	9.41	0	0.00	9.38	1	2,280	0.04%
2023/07/13	4	9.39	0	0.00	9.37	4	2,276	0.18%
2023/07/12	3	9.42	0	0.00	9.43	3	2,269	0.13%
2023/07/11	2	9.48	6	9.48	9.50	-4	2,267	-0.18%
2023/07/10	7	9.53	0	0.00	9.52	7	2,265	0.31%
2023/07/07	0	0.00	6	9.68	9.61	-6	2,264	-0.26%
2023/07/06	8	9.41	0	0.00	9.39	8	2,247	0.36%
2023/07/05	4	9.53	56	9.53	9.52	-52	2,232	-2.33%
2023/07/04	10	9.64	0.8	9.58	9.60	9.2	2,213	0.42%
2023/07/03	2	9.69	1	9.68	9.67	1	2,205	0.05%
2023/06/30	9	9.70	5	9.76	9.69	4	2,203	0.18%
2023/06/29	9	9.81	0	0.00	9.78	9	2,186	0.41%
2023/06/20	0	0.00	6	10.05	9.97	-6	2,171	-0.28%
2023/06/19	0	0.00	9	9.91	10.10	-9	2,170	-0.41%
2023/06/16	3	9.81	0	0.00	9.83	3	2,156	0.14%
2023/06/15	1	9.95	7	9.98	9.94	-6	2,153	-0.28%
2023/06/14	0	0.00	5	9.82	9.90	-5	2,141	-0.23%
2023/06/13	0	0.00	3	9.66	9.64	-3	2,147	-0.14%
2023/06/12	6	9.58	0	0.00	9.54	6	2,158	0.28%
2023/06/09	15	9.89	0	0.00	9.81	15	2,132	0.70%
2023/06/08	25	9.96	6	10.02	10.00	19	2,114	0.90%
2023/06/07	23	10.14	6	10.18	10.10	17	2,094	0.81%
2023/06/05	0	0.00	24	10.33	10.35	-24	2,090	-1.15%
2023/06/02	4	10.11	10	10.18	10.10	-6	2,084	-0.29%
2023/06/01	3	10.10	0	0.00	10.15	3	2,070	0.14%
2023/05/31	23	10.21	10	10.25	10.20	13	2,064	0.63%
2023/05/29	0	0.00	20	10.30	10.25	-20	2,062	-0.97%
2023/05/26	16	10.07	11	10.14	10.15	5	2,059	0.24%
2023/05/25	8	10.33	6	10.34	10.30	2	2,035	0.10%
2023/05/24	0	0.00	6	10.55	10.60	-6	2,027	-0.30%
2023/05/23	13	10.43	1	10.65	10.50	12	2,021	0.59%
2023/05/22	12	10.82	0	0.00	10.85	12	1,958	0.61%
2023/05/19	3	11.05	11	11.24	10.95	-8	1,940	-0.41%
2023/05/18	5	10.90	22	10.85	10.85	-17	1,903	-0.89%
2023/05/17	0	0.00	8	11.07	10.95	-8	1,911	-0.42%
2023/05/16	5	10.70	0	0.00	10.80	5	1,886	0.27%
2023/05/15	36	11.00	29	11.26	11.00	7	1,848	0.38%
2023/05/12	58	10.49	34	10.69	11.05	24	1,796	1.34%
2023/05/11	58	10.49	34	10.69	10.80	24	1,738	1.38%
2023/05/10	0	0.00	51.3	10.85	11.15	-51.3	1,609	-3.19%
2023/05/09	11	10.19	8	10.19	10.15	3	1,443	0.21%
2023/05/08	4	10.18	11.1	10.25	10.25	-7.1	1,403	-0.50%
2023/05/05	9.2	10.21	11	10.31	10.25	-1.8	1,375	-0.13%
2023/05/04	22.1	9.98	15	9.88	10.00	7.1	1,341	0.53%
2023/05/03	7	10.07	21	10.16	10.20	-14	1,301	-1.08%
2023/05/02	71	10.33	27	10.37	10.50	44	1,235	3.56%
2023/04/28	30.1	9.54	25.1	9.62	9.74	5.1	1,041	0.48%
2023/04/27	0	0.00	8.1	8.79	8.86	-8.1	851	-0.95%
2023/04/26	0	0.00	6	8.54	8.60	-6	816	-0.73%
2023/04/25	3	8.48	23	8.46	8.43	-20	805	-2.48%
2023/04/21	6	8.42	3	8.80	8.38	3	800	0.37%
2023/04/20	0	0.00	5	8.52	8.55	-5	780	-0.64%
2023/04/19	3	8.47	4	8.46	8.48	-1	765	-0.13%
2023/04/18	1	8.40	3	8.46	8.38	-2	751	-0.27%
2023/04/17	1	8.33	0	0.00	8.35	1	741	0.13%
2023/04/12	1	8.31	3	8.35	8.36	-2	721	-0.28%
2023/04/10	0	0.00	2.7	8.27	8.28	-2.7	732	-0.37%
2023/04/07	3	8.30	1	8.27	8.28	2	736	0.27%
2023/03/28	0	8.30	6	8.28	8.29	-6	803	-0.75%
2023/03/27	0	8.27	2	8.29	8.30	-2	805	-0.25%
2023/03/24	0	0.00	1	8.25	8.25	-1	814	-0.12%
2023/03/23	1	8.22	0	0.00	8.23	1	849	0.12%
2023/03/21	0	8.24	0	0.00	8.25	0	971	0.00%
2023/03/20	3	7.93	6	8.15	8.19	-3	966	-0.31%
2023/03/16	3	8.26	2	8.24	8.18	1	953	0.11%
2023/03/15	8	8.36	22	8.37	8.36	-14	940	-1.49%
2023/03/14	0	0.00	3	8.45	8.40	-3	927	-0.32%
2023/03/13	3	8.31	0	0.00	8.42	3	931	0.32%
2023/03/10	7	8.42	8	8.37	8.40	-1	925	-0.11%
2023/03/09	6	8.59	7	8.60	8.52	-1	928	-0.11%
2023/03/08	7	8.62	0	0.00	8.60	7	926	0.76%
2023/03/07	0	8.63	0	0.00	8.62	0	921	0.00%
2023/03/06	0	0.00	0.8	8.65	8.63	-0.8	916	-0.08%
2023/03/03	3	8.59	0	0.00	8.59	3	914	0.33%
2023/03/01	3	8.66	0	0.00	8.61	3	912	0.33%
2023/02/24	0	0.00	3	8.80	8.82	-3	903	-0.33%
2023/02/22	7	8.79	6	8.88	8.79	1	893	0.11%
2023/02/21	0	0.00	5	8.72	8.73	-5	877	-0.57%
2023/02/20	0	0.00	1	8.65	8.66	-1	888	-0.11%
2023/02/17	0	0.00	1	8.59	8.60	-1	902	-0.11%
2023/02/16	0	0.00	3	8.62	8.63	-3	909	-0.33%
2023/02/15	1	8.60	9	8.66	8.64	-8	899	-0.89%
2023/02/14	1	8.35	5	8.39	8.42	-4	866	-0.46%
2023/02/10	1	8.36	0	0.00	8.35	1	865	0.12%
2023/02/09	4	8.39	0	0.00	8.37	4	876	0.46%
2023/02/03	3	8.45	0	0.00	8.49	3	869	0.34%
2023/02/02	0	0.00	11	8.54	8.52	-11	865	-1.27%
2023/02/01	0	0.00	3	8.64	8.56	-3	863	-0.35%
2023/01/31	0	0.00	3	8.54	8.57	-3	860	-0.35%
2023/01/30	0	0.00	6	8.40	8.43	-6	854	-0.70%
2023/01/16	0	0.00	10	8.35	8.32	-10	848	-1.18%
2023/01/13	6	8.36	0	0.00	8.34	6	850	0.71%
2023/01/12	1	8.41	0	0.00	8.38	1	854	0.12%
2023/01/11	1	8.37	23	8.50	8.43	-22	859	-2.56%
2023/01/06	2	8.34	1	8.33	8.31	1	872	0.11%
2023/01/04	2	8.32	0	0.00	8.32	2	891	0.22%
2022/12/30	0	0.00	11	8.34	8.32	-11	910	-1.21%
2022/12/29	3	8.32	0	0.00	8.32	3	914	0.33%
2022/12/28	3	8.47	4	8.60	8.41	-1	914	-0.11%
2022/12/27	6	8.55	0	0.00	8.54	6	908	0.66%
2022/12/23	3	8.47	10	8.58	8.65	-7	903	-0.77%
2022/12/22	0	0.00	3	8.69	8.77	-3	900	-0.33%
2022/12/21	0	0.00	6	8.77	8.75	-6	894	-0.67%
2022/12/16	3	8.51	0	0.00	8.50	3	858	0.35%
2022/12/15	10	8.70	4.5	8.84	8.70	5.5	848	0.65%
2022/12/14	9	8.51	0	0.00	8.47	9	813	1.11%
2022/12/13	2	8.60	36	8.60	8.78	-34	770	-4.41%
2022/12/12	3	8.08	1	8.11	8.08	2	681	0.29%
2022/12/07	10	8.10	5	8.11	8.13	5	688	0.73%
2022/12/06	0	0.00	9.6	8.29	8.29	-9.6	682	-1.41%
2022/12/02	2	8.32	0	0.00	8.32	2	676	0.30%
2022/12/01	10	8.37	0	0.00	8.30	10	677	1.48%
2022/11/30	0	0.00	26	8.28	8.30	-26	664	-3.91%
2022/11/29	2	8.13	0	0.00	8.20	2	664	0.30%
2022/11/28	3	8.08	0	0.00	8.10	3	666	0.45%
2022/11/23	0	0.00	20	8.11	8.11	-20	680	-2.94%
2022/11/22	1	8.05	0.5	8.07	8.07	0.5	682	0.07%
2022/11/18	5	8.12	0	0.00	8.11	5	687	0.73%
2022/11/17	3	8.23	0	0.00	8.22	3	688	0.44%
2022/11/16	9	8.35	3	8.65	8.30	6	687	0.87%
2022/11/15	2	8.63	3	8.64	8.64	-1	670	-0.15%
2022/11/14	2	8.20	0	0.00	8.29	2	652	0.31%
2022/11/09	0	0.00	2	8.20	8.20	-2	687	-0.29%
2022/11/07	0	0.00	7	8.17	8.18	-7	737	-0.95%
2022/11/01	1	8.00	8	8.01	8.00	-7	748	-0.93%
2022/10/27	0	0.00	1	8.02	8.10	-1	819	-0.12%
2022/10/26	0	0.00	1	8.05	8.01	-1	934	-0.11%
2022/10/20	1	8.05	2	8.01	8.05	-1	990	-0.10%
2022/10/19	4	8.15	1	8.14	8.12	3	991	0.30%
2022/10/18	2	8.17	3	8.19	8.12	-1	986	-0.10%
2022/10/14	0	0.00	3	7.99	8.00	-3	982	-0.31%
2022/10/13	6	7.89	0	0.00	7.78	6	994	0.60%
2022/10/12	0	0.00	5	7.95	7.98	-5	1,003	-0.50%
2022/10/11	3	7.85	0	0.00	7.79	3	1,001	0.30%
2022/10/05	3	7.98	0	0.00	7.98	3	995	0.30%
2022/10/04	0	0.00	3	8.05	8.07	-3	1,002	-0.30%
2022/09/30	5	7.78	4	7.81	7.97	1	1,006	0.10%
2022/09/28	0	0.00	9	7.70	7.65	-9	1,013	-0.89%
2022/09/22	4	8.00	0	0.00	8.05	4	1,052	0.38%
2022/09/21	1	8.08	0	0.00	8.10	1	1,049	0.10%
2022/09/20	3	8.13	9	8.13	8.15	-6	1,052	-0.57%
2022/09/19	0	8.31	0	0.00	8.19	0	1,064	0.00%
2022/09/15	9	8.29	3	8.24	8.28	6	1,083	0.55%
2022/09/14	3.9	8.09	0	0.00	8.17	3.9	1,096	0.36%
2022/09/13	2	8.30	0	0.00	8.28	2	1,111	0.18%
2022/09/07	0	0.00	11	8.21	8.14	-11	1,167	-0.94%
2022/09/06	3	8.22	0	0.00	8.12	3	1,173	0.26%
2022/09/05	7	8.33	0	0.00	8.22	7	1,193	0.59%
2022/09/02	4	8.51	0	0.00	8.50	4	1,216	0.33%
2022/09/01	3	8.59	2	8.60	8.64	1	1,217	0.08%
2022/08/30	11	8.66	0	0.00	8.74	11	1,218	0.90%
2022/08/29	5	8.63	0	0.00	8.64	5	1,211	0.41%
2022/08/26	3	8.91	0	0.00	8.90	3	1,205	0.25%
2022/08/25	0	0.00	3	9.09	8.91	-3	1,204	-0.25%
2022/08/24	1	8.90	0	0.00	8.92	1	1,206	0.08%
2022/08/23	0	0.00	0	8.91	8.81	0	1,203	0.00%
2022/08/22	3	8.84	0	0.00	8.87	3	1,206	0.25%
2022/08/19	3	9.00	0	0.00	8.99	3	1,203	0.25%
2022/08/18	0	0.00	5	9.14	9.05	-5	1,197	-0.42%
2022/08/17	0	0.00	4	8.99	9.04	-4	1,185	-0.34%
2022/08/16	4	8.78	1	8.78	8.78	3	1,170	0.26%
2022/08/15	0	0.00	1	9.05	8.92	-1	1,169	-0.09%
2022/08/12	1	9.00	8	8.88	8.92	-7	1,157	-0.60%
2022/08/11	3	8.66	2	8.65	8.66	1	1,143	0.09%
2022/08/10	0	0.00	1	8.62	8.58	-1	1,165	-0.09%
2022/08/05	3	8.67	0	0.00	8.68	3	1,180	0.25%
2022/08/04	10	8.67	0	0.00	8.55	10	1,194	0.84%
2022/08/03	13	9.05	1	9.21	8.96	12	1,182	1.01%
2022/08/02	9	9.27	27	9.28	9.48	-18	1,153	-1.56%
2022/08/01	0	0.00	20	8.60	8.83	-20	1,055	-1.90%
2022/07/29	0	0.00	1	8.05	8.03	-1	1,010	-0.10%
2022/07/27	3	8.00	0	0.00	8.07	3	1,020	0.29%
2022/07/26	5	8.13	0	0.00	8.09	5	1,025	0.49%
2022/07/22	3	8.32	0	0.00	8.31	3	1,040	0.29%
2022/07/21	6	8.38	0	0.00	8.40	6	1,072	0.56%
2022/07/20	3	8.63	1	8.54	8.50	2	1,090	0.18%
2022/07/19	1	8.63	21	8.54	8.63	-20	1,098	-1.82%
2022/07/18	3	8.01	3	8.13	8.15	0	1,099	0.00%
2022/07/15	0	0.00	10	7.99	8.01	-10	1,107	-0.90%
2022/07/12	1	7.95	1	8.00	7.92	0	1,140	0.00%
2022/07/08	2	8.34	1	8.21	8.28	1	1,154	0.09%
2022/07/07	0	0.00	1	8.00	8.20	-1	1,170	-0.09%
2022/07/06	8	8.12	0	0.00	8.06	8	1,186	0.67%
2022/07/05	0	0.00	3	8.27	8.29	-3	1,205	-0.25%
2022/07/04	1	8.02	4	8.01	8.02	-3	1,202	-0.25%
2022/07/01	3	8.11	2	8.21	8.00	1	1,205	0.08%
2022/06/30	6	8.52	0	0.00	8.30	6	1,199	0.50%
2022/06/29	4	8.69	0	0.00	8.70	4	1,189	0.34%
2022/06/28	0	8.89	0	0.00	8.79	0	1,194	0.00%
2022/06/27	0	0.00	3	8.90	8.91	-3	1,209	-0.25%
2022/06/24	1	8.68	0	0.00	8.68	1	1,217	0.08%
2022/06/22	14	8.70	0	0.00	8.62	14	1,241	1.13%
2022/06/21	0	0.00	6	8.92	9.01	-6	1,254	-0.48%
2022/06/20	8	8.70	1	8.85	8.61	7	1,262	0.55%
2022/06/17	8	9.07	2	9.00	9.00	6	1,279	0.47%
2022/06/16	4	9.40	0	0.00	9.32	4	1,329	0.30%
2022/06/15	0	0.00	5	9.70	9.63	-5	1,337	-0.37%
2022/06/14	7	9.35	0	0.00	9.48	7	1,350	0.52%
2022/06/13	7	9.87	16	9.80	9.72	-9	1,364	-0.66%
2022/06/10	1	10.05	0	0.00	10.05	1	1,389	0.07%
2022/06/09	1	10.15	0	0.00	10.10	1	1,411	0.07%
2022/06/07	0	0.00	2	10.15	10.15	-2	1,476	-0.14%
2022/06/06	2	10.15	0	0.00	10.20	2	1,533	0.13%
2022/06/02	2	10.15	0	0.00	10.15	2	1,710	0.12%
2022/06/01	4	10.30	1	10.25	10.30	3	1,963	0.15%
2022/05/31	0	0.00	2	10.25	10.25	-2	1,983	-0.10%
2022/05/27	0	0.00	8	10.16	10.20	-8	2,108	-0.38%
2022/05/26	0	0.00	1	10.20	10.05	-1	2,197	-0.05%
2022/05/25	1	10.20	4	10.11	10.15	-3	2,246	-0.13%
2022/05/24	3	10.10	2	10.10	10.10	1	2,329	0.04%
2022/05/23	3	10.05	0	0.00	10.25	3	2,428	0.12%
2022/05/20	1	10.30	5	10.34	10.25	-4	2,709	-0.15%
2022/05/19	3	10.00	2	10.15	10.15	1	2,866	0.03%
2022/05/18	0	0.00	8	10.46	10.50	-8	2,863	-0.28%
2022/05/17	6	10.00	0	0.00	9.98	6	2,853	0.21%
2022/05/16	4	9.99	0	0.00	9.98	4	2,852	0.14%
2022/05/13	1	10.00	14	9.99	10.05	-13	2,856	-0.46%
2022/05/12	6	9.98	2	9.98	9.90	4	2,865	0.14%
2022/05/11	4	10.19	3	10.35	10.15	1	2,855	0.04%
2022/05/10	0	0.00	4	10.20	10.35	-4	2,870	-0.14%
2022/05/09	9	10.36	3	10.22	10.20	6	2,874	0.21%
2022/05/06	2	10.65	0	0.00	10.75	2	2,948	0.07%
2022/05/05	3	11.00	0	0.00	11.05	3	3,011	0.10%
2022/05/04	1	10.70	0	0.00	10.70	1	3,017	0.03%
2022/05/03	1	10.70	0	0.00	10.70	1	3,028	0.03%
2022/04/29	0	0.00	0	11.25	10.95	0	3,043	0.00%
2022/04/28	0	0.00	2	11.08	11.10	-2	3,053	-0.07%
2022/04/26	9	11.26	0.4	11.20	11.25	8.6	3,030	0.28%
2022/04/25	2	11.45	7	11.48	11.50	-5	3,019	-0.17%
2022/04/22	5	12.00	1	12.10	12.00	4	3,004	0.13%
2022/04/21	1	12.15	28	12.15	12.10	-27	3,031	-0.89%
2022/04/20	4	12.20	0	0.00	12.15	4	3,093	0.13%
2022/04/19	1	12.20	0	0.00	12.25	1	3,133	0.03%
2022/04/18	5	12.24	28	12.20	12.20	-23	3,164	-0.73%
2022/04/15	12	12.63	4	12.58	12.50	8	3,203	0.25%
2022/04/14	18	12.82	0	0.00	12.60	18	3,241	0.56%
2022/04/13	0	0.00	9	12.82	12.95	-9	3,240	-0.28%
2022/04/12	1	12.30	0	0.00	12.30	1	3,238	0.03%
2022/04/11	21.2	12.69	0	0.00	12.50	21.2	3,247	0.65%
2022/04/08	32	12.87	2	12.95	12.90	30	3,264	0.92%
2022/04/07	15	13.01	5	13.05	12.80	10	3,275	0.31%
2022/04/06	1	13.00	0	0.00	12.90	1	3,319	0.03%
2022/04/01	5	13.02	0	0.00	13.10	5	3,362	0.15%
2022/03/31	2	13.20	15	13.25	13.20	-13	3,390	-0.38%
2022/03/29	1	13.40	0	0.00	13.20	1	3,451	0.03%
2022/03/28	4	13.29	6	13.25	13.35	-2	3,458	-0.06%
2022/03/25	4	13.53	0	0.00	13.40	4	3,508	0.11%
2022/03/24	6	13.87	1	13.70	13.65	5	3,649	0.14%
2022/03/22	2	13.95	3	13.88	13.75	-1	3,734	-0.03%
2022/03/21	9	13.89	7	13.81	13.90	2	3,710	0.05%
2022/03/18	2	13.30	10	13.30	13.30	-8	3,692	-0.22%
2022/03/17	0.5	13.30	10	13.31	13.40	-9.5	3,747	-0.25%
2022/03/16	3	13.07	3	13.03	13.15	0	3,763	0.00%
2022/03/15	10	13.30	3	13.22	13.10	7	3,763	0.19%
2022/03/14	1	13.65	0	0.00	13.75	1	3,799	0.03%
2022/03/11	1	13.90	13	13.78	13.80	-12	3,836	-0.31%
2022/03/10	1	13.65	6	13.77	13.75	-5	3,836	-0.13%
2022/03/09	8	13.71	18	13.65	13.75	-10	3,856	-0.26%
2022/03/08	65	14.34	23	13.95	13.70	42	3,843	1.09%
2022/03/07	37	14.64	74	13.97	14.70	-37	3,688	-1.00%
2022/03/04	12	13.85	0	0.00	13.70	12	3,472	0.35%
2022/03/03	5	13.88	9	13.91	13.85	-4	3,506	-0.11%
2022/03/02	9	14.09	0	0.00	14.05	9	3,510	0.26%
2022/03/01	44	14.21	2	14.30	14.15	42	3,556	1.18%
2022/02/25	3.1	13.50	26	13.63	13.65	-23	3,676	-0.62%
2022/02/24	37	13.41	4	13.29	13.25	33	3,726	0.89%
2022/02/23	27	14.11	9	13.99	13.95	18	3,699	0.49%
2022/02/22	37	14.03	20	14.22	14.40	17	3,681	0.46%
2022/02/21	20	13.50	36	13.71	13.90	-16	3,735	-0.43%
2022/02/18	5	12.39	4	12.53	12.65	1	3,612	0.03%
2022/02/17	2	12.50	1	12.60	12.40	1	3,654	0.03%
2022/02/16	13	12.64	6	12.72	12.60	7	3,697	0.19%
2022/02/15	7	12.71	7	12.65	12.60	0	3,746	0.00%
2022/02/14	8	12.70	0	0.00	12.75	8	3,936	0.20%
2022/02/11	0	0.00	5	13.00	13.05	-5	3,959	-0.13%
2022/02/10	14	13.35	0	0.00	13.20	14	4,040	0.35%
2022/02/09	11	13.15	21	13.05	13.15	-10	4,249	-0.24%
2022/02/08	39	13.27	5	13.35	13.10	34	4,263	0.80%
2022/02/07	0	0.00	14	12.56	13.00	-14	4,212	-0.33%
2022/01/26	2	11.85	0	0.00	11.85	2	4,243	0.05%
2022/01/25	15	11.97	0	0.00	11.80	15	4,324	0.35%
2022/01/24	11	11.89	0	0.00	11.95	11	4,363	0.25%
2022/01/21	4	12.33	8	12.31	12.30	-4	4,387	-0.09%
2022/01/20	5	12.60	8	12.60	12.60	-3	4,417	-0.07%
2022/01/19	9	12.45	4	12.40	12.40	5	4,451	0.11%
2022/01/18	1	12.60	1	12.65	12.60	0	4,494	0.00%
2022/01/17	5	12.70	5	12.60	12.70	0	4,547	0.00%
2022/01/14	6	12.71	0	0.00	12.70	6	4,678	0.13%
2022/01/13	3.3	12.84	11	12.94	13.15	-7.8	4,796	-0.16%
2022/01/12	4	12.36	1	12.45	12.45	3	4,756	0.06%
2022/01/11	7.1	12.78	0	0.00	12.70	7.1	4,756	0.15%
2022/01/10	8.1	13.19	0	0.00	13.05	8.1	4,752	0.17%
2022/01/07	17	13.41	2	13.40	13.40	15	4,741	0.32%
2022/01/06	3	13.73	0	0.00	13.70	3	4,755	0.06%
2022/01/05	4	13.88	10	13.80	13.85	-6	4,804	-0.12%
2022/01/04	2	13.90	0	0.00	13.90	2	4,860	0.04%
2022/01/03	5	14.07	1	14.15	14.00	4	4,888	0.08%
2021/12/30	1	14.50	0	0.00	14.40	1	4,916	0.02%
2021/12/28	1	14.30	3	14.63	14.30	-2	4,999	-0.04%
2021/12/27	6	14.20	4	14.35	14.30	2	5,057	0.04%
2021/12/24	2.8	14.31	1	14.20	14.15	1.8	5,108	0.04%
2021/12/23	5.2	14.29	7	14.25	14.30	-1.8	5,125	-0.03%
2021/12/22	0.1	14.15	2	14.23	14.20	-1.9	5,134	-0.04%
2021/12/21	1	14.00	1.1	14.19	14.35	-0.1	5,156	0.00%
2021/12/20	31	14.45	40	14.49	14.30	-9	5,134	-0.18%
2021/12/17	16.1	14.06	20.5	14.11	13.95	-4.4	5,008	-0.09%
2021/12/16	1	13.80	0	0.00	13.80	1	4,937	0.02%
2021/12/14	4	13.75	2	13.83	13.75	2	5,054	0.04%
2021/12/13	10	14.06	14	13.99	14.10	-4	5,037	-0.08%
2021/12/10	6	13.88	5	14.00	13.85	1	5,006	0.02%
2021/12/08	3	14.32	8	14.39	14.05	-5	5,234	-0.10%
2021/12/07	0	0.00	2	14.25	14.15	-2	5,263	-0.04%
2021/12/06	1	14.00	4	13.98	13.90	-3	5,285	-0.06%
2021/12/03	5	13.90	1	14.15	13.90	4	5,313	0.08%
2021/12/02	0	0.00	5	13.80	13.70	-5	5,349	-0.09%
2021/12/01	3	13.82	13.5	13.90	13.80	-10.5	5,391	-0.19%
2021/11/30	9	13.92	0	0.00	13.80	9	5,460	0.16%
2021/11/29	21	13.67	2	13.85	13.75	19	5,544	0.34%
2021/11/26	2	14.00	13	14.05	13.95	-11	5,665	-0.19%
2021/11/25	31	14.62	18	14.59	14.40	13	5,760	0.23%
2021/11/24	2	14.55	40	14.63	14.60	-38	5,733	-0.66%
2021/11/23	7	14.14	8	14.18	13.95	-1	5,726	-0.02%
2021/11/22	7	13.78	28	13.65	13.85	-21	6,090	-0.34%
2021/11/19	12	13.88	9	13.89	13.85	3	6,122	0.05%
2021/11/18	59	14.38	31	14.26	14.20	28	6,277	0.45%
2021/11/17	9	14.07	1	14.10	14.05	8	6,232	0.13%
2021/11/16	7	14.14	3	14.27	14.10	4	6,434	0.06%
2021/11/15	14	14.21	2	14.15	14.20	12	6,728	0.18%
2021/11/12	14	14.57	0	0.00	14.45	14	7,053	0.20%
2021/11/11	12	14.88	7	14.74	14.65	5	7,195	0.07%
2021/11/10	1	14.65	1	14.60	14.60	0	7,197	0.00%
2021/11/09	5	14.80	7	14.68	14.80	-2	7,248	-0.03%
2021/11/08	22	14.93	12	14.90	14.85	10	7,302	0.14%
2021/11/05	3	14.07	24	14.05	14.10	-21	7,315	-0.29%
2021/11/04	16	14.24	5	14.20	14.20	11	7,508	0.15%
2021/11/03	0	0.00	16	14.43	14.40	-16	7,708	-0.21%
2021/11/02	31	14.35	8.3	14.25	13.95	22.7	7,758	0.29%
2021/11/01	11	14.10	19	14.13	14.15	-8	7,808	-0.10%
2021/10/29	1	13.90	3	14.05	14.05	-2	7,846	-0.03%
2021/10/28	1	14.00	1.3	14.24	14.05	-0.3	7,902	0.00%
2021/10/27	0	0.00	1	13.85	14.00	-1	8,007	-0.01%
2021/10/26	54	14.19	50	13.95	14.00	4	8,248	0.05%
2021/10/25	3	13.90	1.2	14.28	14.10	1.8	8,522	0.02%
2021/10/22	62	14.17	25	14.05	13.90	37	8,925	0.41%
2021/10/21	12	15.02	12	15.13	14.80	0	9,106	0.00%
2021/10/19	0	0.00	14	15.00	14.85	-14	9,478	-0.15%
2021/10/18	18	14.69	3	15.25	14.70	15	9,980	0.15%
2021/10/14	0	0.00	2	14.63	14.85	-2	12,032	-0.02%
2021/10/13	5	14.54	6	14.43	14.40	-1	12,557	-0.01%
2021/10/12	14	14.58	0	0.00	14.50	14	13,127	0.11%
2021/10/08	30	15.16	1.1	15.01	15.00	28.9	13,705	0.21%
2021/10/07	4	15.06	4	15.34	15.35	0	13,848	0.00%
2021/10/06	3	15.23	1	15.00	14.95	2	14,185	0.01%
2021/10/05	13	15.18	17	15.38	15.70	-4	14,474	-0.03%
2021/10/04	6	15.40	9	15.15	15.10	-3	14,601	-0.02%
2021/10/01	11	15.90	20	15.92	15.75	-9	14,798	-0.06%
2021/09/30	6.1	16.51	4	16.60	16.75	2.1	14,976	0.01%
2021/09/29	0	0.00	8	16.53	16.20	-8	15,195	-0.05%
2021/09/28	1	16.60	3	16.63	16.50	-2	15,475	-0.01%
2021/09/27	0	0.00	17	17.18	16.95	-17	15,888	-0.11%
2021/09/24	12	17.01	20	17.01	16.95	-8	16,743	-0.05%
2021/09/23	1	16.60	15	17.02	16.75	-14	17,504	-0.08%
2021/09/22	27	16.84	3	17.05	16.60	24	18,907	0.13%
2021/09/17	2	17.73	6	17.76	17.95	-4	19,206	-0.02%
2021/09/16	4	17.90	0	0.00	17.90	4	19,683	0.02%
2021/09/15	4.3	18.04	1	18.00	18.00	3.3	20,314	0.02%
2021/09/14	7	18.08	26	18.19	18.25	-19	21,330	-0.09%
2021/09/13	2	18.50	8	18.56	18.75	-6	21,995	-0.03%
2021/09/10	16	18.12	5	17.99	18.00	11	21,991	0.05%
2021/09/09	4	17.06	16	17.52	17.60	-12	22,104	-0.05%
2021/09/08	8	17.58	14	17.42	17.30	-6	22,324	-0.03%
2021/09/07	20	17.66	16	17.35	17.75	4	22,559	0.02%
2021/09/06	16	18.22	5	18.29	17.70	11	22,612	0.05%
2021/09/03	10	18.22	7	18.20	18.20	3	22,682	0.01%
2021/09/02	15	18.28	8	18.69	18.10	7	22,786	0.03%
2021/09/01	30	19.07	5	19.22	18.95	25	23,007	0.11%
2021/08/31	8	19.16	8	19.11	18.95	0	23,259	0.00%
2021/08/30	5	18.96	38	18.72	18.85	-33	23,356	-0.14%
2021/08/27	7	18.92	2.2	19.09	18.80	4.9	23,498	0.02%
2021/08/26	52	19.34	48	19.37	18.90	4	23,516	0.02%
2021/08/25	17	18.48	7	18.49	18.55	10	23,426	0.04%
2021/08/24	18.2	18.79	26	18.82	18.75	-7.9	23,948	-0.03%
2021/08/23	37	18.92	30	18.95	18.95	7	24,175	0.03%
2021/08/20	27	18.27	15	18.04	18.00	12	24,134	0.05%
2021/08/19	28	18.08	30	17.89	17.20	-2	24,015	-0.01%
2021/08/18	21.2	16.80	24	17.40	18.30	-2.8	23,791	-0.01%
2021/08/17	5.1	17.06	28	17.18	16.65	-22.9	23,577	-0.10%
2021/08/16	16.1	18.25	69	18.21	17.95	-52.9	23,525	-0.23%
2021/08/13	11	19.23	21	19.20	19.20	-10	23,514	-0.04%
2021/08/12	9	19.33	12	19.62	19.85	-3	23,727	-0.01%
2021/08/11	34	19.78	55	19.30	19.10	-21	23,926	-0.09%
2021/08/10	40	20.15	6	20.09	19.65	34	23,991	0.14%
2021/08/09	33	20.03	23.1	20.22	20.05	9.9	23,785	0.04%
2021/08/06	30	19.79	14.3	19.64	19.40	15.8	23,888	0.07%
2021/08/05	15.4	19.68	20	19.44	19.30	-4.6	24,118	-0.02%
2021/08/04	27.2	20.22	69	20.07	20.15	-41.8	24,359	-0.17%
2021/08/03	13	20.37	7	20.34	20.30	6	25,278	0.02%
2021/08/02	5	20.26	253	20.54	20.70	-248	26,141	-0.95%	大賣/鉅額交易
2021/07/30	20.1	20.94	30	20.80	20.20	-10	27,020	-0.04%
2021/07/29	15.2	20.35	37	20.62	20.90	-21.8	27,461	-0.08%
2021/07/28	49	20.22	46	19.92	19.80	3	27,366	0.01%
2021/07/27	12	20.45	75.5	20.46	20.05	-63.5	27,132	-0.23%
2021/07/26	28.6	21.66	26	21.76	21.55	2.6	27,196	0.01%
2021/07/23	105	22.18	48	21.97	21.90	57	27,396	0.21%	大買/
2021/07/22	144	22.07	136	21.74	21.55	8	27,282	0.03%	大買/大賣/
2021/07/21	217.3	24.62	91	23.88	23.20	126.3	27,004	0.47%	大買/鉅額交易
2021/07/20	266	24.74	241	24.73	24.55	25	26,512	0.09%	大買/大賣/
2021/07/19	11	24.57	124.3	25.29	25.40	-113.3	25,644	-0.44%	大賣/鉅額交易
2021/07/16	87.5	23.37	42	23.57	23.10	45.5	25,713	0.18%
2021/07/15	91.8	23.26	55	23.68	24.20	36.8	26,001	0.14%
2021/07/14	38.2	22.21	8.3	22.20	22.00	29.9	26,302	0.11%
2021/07/13	127.5	24.11	23.7	24.27	23.60	103.8	26,420	0.39%	大買/鉅額交易
2021/07/12	35	26.77	21	26.73	26.20	14	26,347	0.05%
2021/07/09	34	25.31	18	25.41	25.50	16	26,306	0.06%
2021/07/08	36	25.13	39.2	25.00	25.45	-3.2	26,282	-0.01%
2021/07/07	20.2	24.00	80.9	23.76	24.10	-60.7	26,324	-0.23%
2021/07/06	27	24.08	83.4	24.02	24.10	-56.4	26,376	-0.21%
2021/07/05	56.3	25.05	27	25.03	24.80	29.3	26,323	0.11%
2021/07/02	68	24.48	200	24.71	24.25	-132	26,173	-0.50%	大賣/鉅額交易
2021/07/01	245.9	25.87	123.1	25.48	25.80	122.7	25,755	0.48%	大買/大賣/鉅額交易
2021/06/30	165	26.39	52.5	26.62	26.65	112.5	24,920	0.45%	大買/鉅額交易
2021/06/29	134.2	23.85	192.5	24.14	24.25	-58.3	24,141	-0.24%	大買/大賣/
2021/06/28	27	21.97	34.1	22.05	22.05	-7.1	22,710	-0.03%
2021/06/25	23	20.03	22	20.05	20.05	1	22,308	0.00%
2021/06/24	23	17.35	49	18.15	18.25	-26	21,810	-0.12%
2021/06/23	290	16.71	95	16.88	16.60	195	21,153	0.92%	大買/鉅額交易
2021/06/22	74	15.76	92.1	16.05	16.25	-18.1	20,103	-0.09%
2021/06/21	33	14.92	44	14.89	14.80	-11	19,323	-0.06%
2021/06/18	20	15.39	53	15.30	15.10	-33	19,169	-0.17%
2021/06/17	14	15.56	31	15.40	15.40	-17	18,966	-0.09%
2021/06/16	26.2	15.13	41.4	15.33	15.00	-15.2	18,675	-0.08%
2021/06/15	12	14.91	8	14.70	15.10	4	18,391	0.02%
2021/06/11	19	15.00	34	15.04	14.95	-15	18,251	-0.08%
2021/06/10	41	14.95	38	15.18	15.25	3	18,103	0.02%
2021/06/09	38	15.24	5	15.22	14.95	33	17,919	0.18%
2021/06/08	70	14.33	57	15.25	15.60	13	17,595	0.07%
2021/06/07	66	14.28	43	13.84	14.25	23	17,193	0.13%
2021/06/04	7	15.40	14	15.37	15.10	-7	16,967	-0.04%
2021/06/03	32	15.34	123	15.44	15.35	-91	16,750	-0.54%	大賣/
2021/06/02	35	15.50	21	15.39	15.55	14	16,541	0.08%
2021/06/01	60	15.50	52.9	15.32	15.45	7.2	16,188	0.04%
2021/05/31	53	14.80	32.7	15.11	15.15	20.3	15,625	0.13%
2021/05/28	17	13.67	43	13.35	13.80	-26	15,170	-0.17%
2021/05/27	3	12.70	33	12.71	12.55	-30	14,934	-0.20%
2021/05/26	66	12.15	4	12.34	12.40	62	14,832	0.42%
2021/05/25	25.3	12.34	24.4	12.55	12.30	0.9	14,739	0.01%
2021/05/24	48	12.76	9	12.78	12.80	39	14,660	0.27%
2021/05/21	35	13.12	20.7	13.02	13.25	14.3	14,606	0.10%
2021/05/20	41	13.28	19	13.37	12.95	22	14,442	0.15%
2021/05/19	22.4	13.88	30	13.88	14.30	-7.6	14,154	-0.05%
2021/05/18	7	12.32	41	12.79	13.00	-34	13,832	-0.25%
2021/05/17	1	11.85	6	11.85	11.85	-5	13,550	-0.04%
2021/05/14	29	13.63	42.7	13.46	13.15	-13.7	13,525	-0.10%
2021/05/13	40.1	14.92	74.1	14.65	14.60	-34	13,176	-0.26%
2021/05/12	46	16.51	21.5	16.70	16.20	24.5	12,797	0.19%
2021/05/11	199.2	18.25	108.5	18.00	18.00	90.7	12,421	0.73%	大買/大賣/
2021/05/10	100.6	17.31	68.2	17.66	18.40	32.4	11,420	0.28%
2021/05/07	134	16.00	151.4	15.65	16.80	-17.4	10,466	-0.17%	大買/大賣/
2021/05/06	93.5	15.18	71.3	15.32	15.40	22.3	9,444	0.24%
2021/05/05	26	13.85	39	13.96	14.00	-13	8,721	-0.15%
2021/05/04	89	12.65	36.7	12.60	12.75	52.3	8,503	0.62%
2021/05/03	90	14.87	30	14.22	13.95	60	8,290	0.72%
2021/04/29	23	14.38	48	14.52	14.85	-25	7,922	-0.32%
2021/04/28	34	13.48	29	13.56	13.60	5	7,523	0.07%
2021/04/27	46	14.43	23	14.56	14.30	23	7,313	0.31%
2021/04/26	37.1	14.39	62	14.44	14.40	-24.9	7,056	-0.35%
2021/04/23	21.1	13.95	100.1	13.71	13.80	-79	6,639	-1.19%
2021/04/22	119.1	15.04	103	15.01	14.50	16.1	6,328	0.25%	大買/大賣/
2021/04/21	152	13.28	81	13.58	14.10	71	5,696	1.25%	大買/
2021/04/20	156	12.52	216.1	12.72	12.85	-60.1	4,800	-1.25%	大買/大賣/
2021/04/19	22	11.65	1	11.70	11.70	21	3,907	0.54%
2021/04/16	14	10.39	39.1	10.59	10.65	-25.1	3,624	-0.69%
2021/04/15	10	9.54	89.7	9.33	9.69	-79.7	3,341	-2.39%
2021/04/14	72	8.88	42	8.87	8.81	30	3,074	0.98%
2021/04/13	83	9.22	50	9.23	9.03	33	3,023	1.09%
2021/04/12	43	8.57	147	8.72	8.85	-104	2,756	-3.77%	大賣/鉅額交易
2021/04/09	80	8.08	40	8.11	8.05	40	2,501	1.60%
2021/04/08	57	7.66	88	7.58	7.89	-31	2,356	-1.32%
2021/04/07	5	7.14	0.4	7.21	7.18	4.7	2,280	0.20%
2021/04/06	34	7.24	53	7.21	7.21	-19	2,399	-0.79%
2021/04/01	1	7.05	125	7.04	7.03	-124	2,467	-5.02%	大賣/鉅額交易
2021/03/31	91	6.80	5	6.99	6.98	86	2,623	3.28%
2021/03/30	15	6.80	0	0.00	6.80	15	2,931	0.51%
2021/03/29	0	0.00	35	6.85	6.82	-35	3,290	-1.06%
2021/03/26	15	6.81	0	0.00	6.82	15	3,584	0.42%
2021/03/25	0	0.00	10	6.83	6.80	-10	3,756	-0.27%
2021/03/24	20	6.71	0	0.00	6.71	20	3,811	0.52%
2021/03/23	40	6.71	11	6.78	6.80	29	3,826	0.76%
2021/03/22	120	6.87	6	6.85	6.84	114	3,837	2.97%	大買/鉅額交易
2021/03/19	13	6.88	0	0.00	6.94	13	3,859	0.34%
2021/03/18	6	7.01	0	0.00	7.02	6	3,862	0.16%
2021/03/17	10	7.01	0	0.00	7.01	10	3,883	0.26%
2021/03/15	0	0.00	5	7.09	7.10	-5	3,923	-0.13%
2021/03/12	10	7.04	0	0.00	7.03	10	3,929	0.25%
2021/03/11	11	7.16	15	7.21	7.14	-4	3,919	-0.10%
2021/03/10	0	0.00	5	7.14	7.12	-5	3,907	-0.13%
2021/03/08	7	7.01	5	7.13	6.97	2	3,895	0.05%
2021/03/04	10	7.03	13	7.13	7.13	-3	3,963	-0.08%
2021/03/03	8	6.88	15	7.00	6.98	-7	3,937	-0.18%
2021/03/02	18	7.07	2	6.96	6.99	16	3,925	0.41%
2021/02/26	5	7.06	16	7.10	7.05	-11	3,915	-0.28%
2021/02/25	0	0.00	4	7.14	7.11	-4	3,903	-0.10%
2021/02/24	28	7.19	5	7.14	7.11	23	3,901	0.59%
2021/02/23	18	7.49	33	7.41	7.60	-15	3,828	-0.39%
2021/02/22	3	7.01	4.5	6.99	7.02	-1.5	3,753	-0.04%
2021/02/19	3	6.90	4	6.90	6.94	-1	3,726	-0.03%
2021/02/18	20	6.98	3	6.99	7.05	17	3,705	0.46%
2021/02/17	12	6.77	15	6.64	6.80	-3	3,687	-0.08%
2021/02/02	0	0.00	6.9	6.36	6.41	-6.9	3,648	-0.19%
2021/02/01	0	0.00	38	6.10	6.17	-38	3,637	-1.04%
2021/01/28	5	6.30	1	6.45	6.37	4	3,615	0.11%
2021/01/27	0	0.00	3	6.62	6.56	-3	3,604	-0.08%
2021/01/26	5	6.58	0	0.00	6.65	5	3,609	0.14%
2021/01/25	36	6.66	0	0.00	6.90	36	3,591	1.00%
2021/01/22	0	0.00	5	6.70	6.69	-5	3,572	-0.14%
2021/01/20	10	6.52	0	0.00	6.46	10	3,530	0.28%
2021/01/19	7	6.86	0	0.00	6.80	7	3,498	0.20%
2021/01/18	0	0.00	15	6.72	6.85	-15	3,479	-0.43%
2021/01/15	53	6.98	5	6.70	6.70	48	3,456	1.39%
2021/01/14	5	6.98	5	7.10	7.02	0	3,421	0.00%
2021/01/13	0	0.00	3	6.96	6.95	-3	3,398	-0.09%
2021/01/12	18	6.96	1	6.84	6.82	17	3,366	0.50%
2021/01/08	15	7.34	17	7.23	7.26	-2	3,272	-0.06%
2021/01/07	12	7.53	25	7.55	7.54	-13	3,231	-0.40%
2021/01/06	33	7.75	15	7.80	7.51	18	3,189	0.56%
2021/01/05	15	8.13	25	8.25	8.09	-10	3,038	-0.33%
2021/01/04	5	8.06	31	8.21	8.12	-26	2,951	-0.88%
2020/12/31	21	8.13	3	8.04	8.10	18	2,882	0.62%
2020/12/30	26	8.22	110	8.34	8.25	-84	2,807	-2.99%	大賣/
2020/12/29	113	8.13	23	8.30	8.26	90	2,698	3.33%	大買/
2020/12/28	17	8.09	11	8.11	8.05	6	2,538	0.24%
2020/12/25	56	8.14	34.3	8.14	8.15	21.7	2,417	0.90%
2020/12/24	26	8.34	60	8.51	8.37	-34	2,236	-1.52%
2020/12/23	69	7.60	21	7.55	8.20	48	1,906	2.52%
2020/12/22	55	7.68	32	7.75	7.46	23	1,548	1.49%
2020/12/21	12	6.97	73.9	7.03	7.09	-61.9	1,262	-4.91%
2020/12/18	1	6.27	29	6.47	6.45	-28	1,093	-2.56%
2020/12/17	0	0.00	2	6.22	6.25	-2	1,074	-0.19%
2020/12/16	1	6.18	28	6.17	6.18	-27	1,104	-2.44%
2020/12/15	34	6.20	0	0.00	6.17	34	1,089	3.12%
2020/12/14	0	0.00	6	6.09	6.11	-6	1,046	-0.57%
2020/12/11	31	6.07	0	0.00	5.99	31	1,037	2.99%
2020/12/10	2	6.17	5	6.15	6.08	-3	1,019	-0.29%
2020/12/09	5	5.99	8	6.04	5.97	-3	985	-0.30%
2020/12/08	1	6.14	34	6.07	6.15	-33	991	-3.33%
2020/12/07	0	0.00	17	5.93	5.93	-17	1,011	-1.68%
2020/12/04	15	5.83	0	0.00	5.81	15	1,066	1.41%
2020/12/03	11	5.99	0	0.00	5.93	11	1,155	0.95%
2020/12/02	6	6.00	0	0.00	6.00	6	1,202	0.50%
2020/12/01	3	6.06	2	6.15	6.05	1	1,192	0.08%
2020/11/30	19	6.17	10	6.12	6.30	9	1,187	0.76%
2020/11/27	4	5.75	7	5.79	5.79	-3	1,141	-0.26%
2020/11/26	11	5.65	0	0.00	5.71	11	1,122	0.98%
2020/11/25	2	5.66	0	0.00	5.69	2	1,119	0.18%
2020/11/24	6	5.63	0	0.00	5.58	6	1,109	0.54%
2020/11/23	6	5.72	5	5.79	5.73	1	1,107	0.09%
2020/11/20	0	0.00	2	5.60	5.60	-2	1,074	-0.19%
2020/11/19	0	0.00	15	5.57	5.58	-15	1,061	-1.41%
2020/11/17	2	5.30	0	0.00	5.30	2	1,055	0.19%
2020/11/16	0	0.00	5	5.30	5.30	-5	1,061	-0.47%
2020/11/11	0	0.00	5	5.18	5.20	-5	1,055	-0.47%
2020/11/10	2	5.10	5	5.14	5.10	-3	1,055	-0.28%
2020/11/09	0	0.00	2.3	5.12	5.11	-2.3	1,053	-0.21%
2020/11/06	5	5.05	0	0.00	5.06	5	1,052	0.48%
2020/11/03	2	5.07	0	0.00	5.10	2	1,043	0.19%
2020/11/02	5	5.07	0	0.00	5.11	5	1,037	0.48%
2020/10/28	2	5.23	0	0.00	5.22	2	1,040	0.19%
2020/10/27	8	5.24	5	5.29	5.28	3	1,037	0.29%
2020/10/26	5	5.22	0	0.00	5.20	5	1,040	0.48%
2020/10/21	5	5.33	0	0.00	5.34	5	1,052	0.47%
2020/10/19	0.4	5.40	0	0.00	5.43	0.4	1,053	0.04%
2020/10/16	20	5.40	0	0.00	5.40	20	1,057	1.89%
2020/10/15	5	5.41	5	5.52	5.41	0	1,046	0.00%
2020/10/14	0	0.00	5	5.44	5.40	-5	1,038	-0.48%
2020/10/13	5	5.29	0	0.00	5.35	5	1,044	0.48%
2020/10/08	5	5.43	0	0.00	5.45	5	1,047	0.48%
2020/10/07	0	0.00	10	5.46	5.52	-10	1,061	-0.94%
2020/10/05	0	0.00	5	5.48	5.48	-5	1,126	-0.44%
2020/09/30	5	5.35	0	0.00	5.33	5	1,153	0.43%
2020/09/25	0	0.00	2	5.55	5.39	-2	1,139	-0.18%
2020/09/24	8	5.72	0	0.00	5.65	8	1,123	0.71%
2020/09/23	10	5.90	5	5.99	5.90	5	1,100	0.45%
2020/09/22	20	6.00	29	5.95	6.05	-9	1,077	-0.84%
2020/09/21	34	6.17	25	6.17	6.17	9	1,035	0.87%
2020/09/17	0	0.00	145	5.71	5.83	-145	961	-15.07%	大賣/鉅額交易
2020/09/16	4	5.69	15	5.69	5.74	-11	949	-1.16%
2020/09/15	8	5.79	0	0.00	5.82	8	939	0.85%
2020/09/14	2	5.75	0	0.00	5.75	2	924	0.22%
2020/09/11	21	5.57	5	5.64	5.62	16	911	1.76%
2020/09/09	0	0.00	5.7	5.84	5.96	-5.7	846	-0.67%
2020/09/08	27	5.80	10	6.28	5.60	17	778	2.18%
2020/09/07	1	5.60	17	5.73	5.83	-16	667	-2.40%
2020/09/03	5	5.41	0	0.00	5.42	5	602	0.83%
2020/09/02	0	0.00	5	5.30	5.25	-5	577	-0.87%
2020/08/31	25	5.05	1	5.03	5.02	24	558	4.29%
2020/08/28	0	0.00	10	4.98	4.96	-10	556	-1.80%
2020/08/27	20	5.05	5	5.00	5.03	15	553	2.71%
2020/08/26	5	4.81	0	0.00	4.82	5	535	0.93%
2020/08/24	30	4.92	8	4.90	4.83	22	528	4.16%
2020/08/21	20	4.82	0	0.00	4.85	20	526	3.80%
2020/08/20	48	4.78	5	4.78	4.65	43	516	8.32%
2020/08/19	8	4.65	25	4.66	4.69	-17	513	-3.31%
2020/08/18	5	4.56	8	4.57	4.59	-3	508	-0.59%
2020/08/17	8	4.53	0	0.00	4.55	8	512	1.56%
2020/08/14	5	4.48	0	0.00	4.51	5	521	0.96%
2020/08/13	5	4.50	0	0.00	4.52	5	529	0.94%
2020/08/07	5	4.57	3	4.53	4.56	2	550	0.36%
2020/08/06	0	0.00	5	4.68	4.63	-5	565	-0.88%
2020/08/05	4	4.60	10	4.54	4.63	-6	564	-1.06%
2020/07/30	5	4.41	0	0.00	4.40	5	574	0.87%
2020/07/27	5	4.51	0	0.00	4.50	5	560	0.89%
2020/07/24	5	4.60	98	4.66	4.59	-93	556	-16.70%
2020/07/22	10	4.66	6	4.72	4.71	4	555	0.72%
2020/07/21	0	0.00	62	4.62	4.61	-62	550	-11.27%
2020/07/20	0	0.00	55	4.60	4.60	-55	545	-10.09%
2020/07/17	5	4.61	36	4.69	4.57	-31	539	-5.75%
2020/07/15	5	4.69	0	0.00	4.72	5	521	0.96%
2020/07/13	0	0.00	15	4.69	4.81	-15	499	-3.00%
2020/07/10	5	4.44	0	0.00	4.47	5	468	1.07%
2020/07/09	0	0.00	10	4.45	4.56	-10	430	-2.32%
2020/07/06	0	0.00	10	4.14	4.14	-10	400	-2.50%
2020/07/01	10	4.08	0	0.00	4.09	10	439	2.27%
2020/06/29	2	4.11	0	0.00	4.08	2	445	0.45%
2020/06/17	24	4.15	0	0.00	4.15	24	479	5.00%
2020/06/16	44	4.13	0	0.00	4.14	44	493	8.91%
2020/06/15	7	4.11	0	0.00	4.09	7	512	1.37%
2020/06/10	1	4.26	0	0.00	4.24	1	532	0.19%
2020/06/08	0	0.00	5	4.23	4.23	-5	553	-0.90%
2020/06/05	22	4.16	0	0.00	4.16	22	545	4.03%
2020/06/04	39	4.14	0	0.00	4.16	39	543	7.17%
2020/06/03	28	4.13	0	0.00	4.17	28	544	5.15%
2020/06/02	0	0.00	41	4.09	4.10	-41	542	-7.56%
2020/05/29	39	4.09	0	0.00	4.07	39	549	7.10%
2020/05/28	53	4.11	5	4.12	4.11	48	553	8.68%
2020/05/27	18	4.02	0.9	4.04	4.09	17.1	555	3.08%
2020/05/22	5	4.15	0	0.00	4.14	5	563	0.89%
2020/05/20	0	0.00	5	4.29	4.30	-5	555	-0.90%
2020/05/19	0	0.00	10	4.20	4.27	-10	547	-1.83%
2020/05/18	10	4.10	0	0.00	4.15	10	540	1.85%
2020/05/14	0	0.00	48	3.99	4.00	-48	534	-8.97%
2020/05/11	7	4.00	0	0.00	4.00	7	515	1.36%
2020/05/07	0	0.00	0.9	4.01	4.03	-0.9	502	-0.19%
2020/04/29	0	0.00	1	4.08	4.08	-1	501	-0.20%
2020/04/22	0	0.00	6	4.01	4.02	-6	505	-1.19%
2020/04/09	0	4.08	0	0.00	4.08	0	500	0.00%
2020/04/08	5	4.01	3	4.09	4.11	2	501	0.40%
2020/04/07	0	0.00	5	4.07	4.07	-5	485	-1.03%
2020/04/06	0	0.00	35	3.69	3.70	-35	461	-7.58%
2020/03/30	0	0.00	6	3.43	3.50	-6	446	-1.34%
2020/03/27	23	3.52	0	0.00	3.49	23	437	5.26%
2020/03/26	3	3.53	0	0.00	3.53	3	431	0.69%
2020/03/18	14	3.66	0	0.00	3.62	14	405	3.45%
2020/03/17	0	0.00	57	3.64	3.66	-57	396	-14.39%
2020/03/16	0	0.00	33	3.77	3.72	-33	387	-8.51%
2020/03/13	18	3.68	17	3.68	3.71	1	384	0.26%
2020/03/12	0	0.00	24	4.10	3.99	-24	365	-6.57%
2020/03/11	45	4.31	5	4.30	4.25	40	346	11.53%
2020/03/10	0	0.00	10	4.25	4.26	-10	348	-2.87%
2020/03/09	0	0.00	30	4.28	4.30	-30	346	-8.66%
2020/03/05	33	4.38	10	4.41	4.42	23	342	6.71%
2020/03/04	12	4.30	10	4.32	4.31	2	341	0.59%
2020/03/03	0	0.00	5	4.37	4.33	-5	338	-1.48%
2020/03/02	24	4.35	0	0.00	4.28	24	334	7.17%
2020/02/26	2	4.54	0	0.00	4.53	2	348	0.57%
2020/02/25	15	4.60	0	0.00	4.58	15	349	4.29%
2020/02/21	3	4.74	0	0.00	4.74	3	378	0.79%
2020/02/20	9	4.75	0	0.00	4.75	9	381	2.36%
2020/02/19	19	4.78	20	4.79	4.80	-1	390	-0.26%
2020/02/12	9	4.88	0	0.00	4.90	9	404	2.22%
2020/02/03	0	0.00	43	4.84	4.85	-43	408	-10.52%
2020/01/30	5	4.99	130	4.99	4.91	-125	406	-30.74%	大賣/鉅額交易
2020/01/20	0	0.00	15	5.22	5.21	-15	398	-3.76%
2020/01/13	0	0.00	15	5.25	5.27	-15	425	-3.53%
2020/01/08	5	5.20	5	5.27	5.19	0	444	0.00%
2019/12/24	0	0.00	13	5.43	5.40	-13	506	-2.57%
2019/12/19	5	5.40	4	5.45	5.40	1	517	0.19%
2019/12/18	0	0.00	5	5.48	5.48	-5	516	-0.97%
2019/12/17	0	5.40	0	0.00	5.44	0	519	0.00%
2019/12/16	9	5.23	5	5.28	5.28	4	516	0.78%
2019/12/12	43	5.14	0	0.00	5.15	43	507	8.47%
2019/12/09	0	0.00	1	5.07	5.09	-1	516	-0.19%
2019/11/26	0	0.00	5	5.12	5.18	-5	556	-0.90%
2019/11/25	20	5.02	0	0.00	5.02	20	538	3.71%
2019/11/22	0	4.96	0	0.00	4.99	0	533	0.00%
2019/11/21	18	4.96	0	0.00	4.97	18	534	3.37%
2019/11/20	51	5.02	0	0.00	5.00	51	525	9.70%
2019/11/18	0	0.00	78	5.22	5.25	-78	493	-15.81%
2019/11/15	12	5.40	100	5.36	5.37	-88	485	-18.13%
2019/11/13	8	5.70	10	5.70	5.69	-2	469	-0.43%
2019/11/12	20	5.69	0.2	5.69	5.70	19.8	481	4.11%
2019/11/06	100	5.85	0	0.00	5.82	100	481	20.77%
2019/11/05	0	0.00	5	5.86	5.85	-5	480	-1.04%
2019/11/01	5	5.72	0	0.00	5.73	5	481	1.04%
2019/10/24	0	0.00	0.8	5.90	5.90	-0.8	495	-0.17%
2019/10/22	15	5.91	0	0.00	5.90	15	504	2.97%
2019/10/21	63	5.88	5	5.89	5.89	58	508	11.40%
2019/10/16	0	0.00	0.7	5.74	5.78	-0.7	498	-0.14%
2019/10/15	10	5.75	0	0.00	5.74	10	496	2.02%
2019/10/14	25	5.80	0	0.00	5.80	25	498	5.02%
2019/10/09	0	0.00	5	5.89	5.89	-5	495	-1.01%
2019/10/08	0	0.00	0	5.84	5.88	0	497	0.00%
2019/10/07	15	5.82	0	0.00	5.80	15	507	2.95%
2019/10/04	5	5.98	0	0.00	5.97	5	494	1.01%
2019/10/03	40	6.04	0.4	6.04	6.04	39.6	481	8.22%
2019/10/01	0	0.00	24.2	6.22	6.22	-24.2	461	-5.25%
2019/09/27	25	6.26	0	0.00	6.28	25	459	5.44%
2019/09/23	16	6.47	0	0.00	6.45	16	451	3.55%
2019/09/20	10	6.50	0	0.00	6.46	10	450	2.22%
2019/09/11	50	6.56	0	0.00	6.58	50	440	11.34%
2019/09/09	11	6.60	0	0.00	6.60	11	441	2.49%
2019/09/06	2	6.60	1	6.61	6.62	1	443	0.23%
2019/08/29	3	6.59	0	0.00	6.62	3	463	0.65%
2019/08/27	0	0.00	1	6.69	6.68	-1	465	-0.21%
2019/08/22	0	0.00	3	6.70	6.66	-3	499	-0.60%
2019/08/14	5	6.57	0	0.00	6.57	5	534	0.94%
2019/08/13	0	0.00	0.5	6.53	6.57	-0.5	549	-0.10%
2019/08/12	0	0.00	10	6.63	6.63	-10	557	-1.79%
2019/08/06	0	0.00	0.4	6.60	6.63	-0.4	584	-0.06%
2019/07/31	0	0.00	4	6.69	6.69	-4	591	-0.68%
2019/07/30	0	0.00	1	6.70	6.68	-1	592	-0.17%
2019/07/29	0	0.00	5	6.62	6.65	-5	595	-0.84%
2019/07/25	5	6.55	0	0.00	6.58	5	595	0.84%
2019/07/18	5	6.63	0	0.00	6.65	5	580	0.86%
2019/07/15	0	0.00	7	6.72	6.72	-7	566	-1.23%
2019/07/12	0	0.00	1	6.71	6.70	-1	571	-0.18%
2019/07/11	5	6.66	0	0.00	6.70	5	568	0.88%
2019/06/27	5	6.76	0	0.00	6.77	5	630	0.79%
2019/06/24	0	0.00	5	6.80	6.80	-5	669	-0.75%
2019/06/20	0	0.00	0.5	6.73	6.77	-0.5	674	-0.08%
2019/06/19	0	0.00	6.1	6.75	6.75	-6.1	673	-0.90%
2019/06/18	5	6.66	0	0.00	6.67	5	672	0.74%
2019/06/17	0	0.00	1	6.70	6.69	-1	670	-0.15%
2019/06/12	5	6.75	0	0.00	6.77	5	695	0.72%
2019/06/10	0	0.00	1	6.85	6.82	-1	704	-0.14%
2019/06/06	0	0.00	6	6.81	6.81	-6	702	-0.85%
2019/06/05	0	0.00	10	6.79	6.79	-10	699	-1.43%
2019/06/03	5	6.75	0	0.00	6.77	5	692	0.72%
2019/05/31	0	0.00	5	6.75	6.78	-5	691	-0.72%
2019/05/30	5	6.75	20	6.72	6.68	-15	691	-2.17%
2019/05/29	20	6.72	0	0.00	6.74	20	688	2.91%
2019/05/24	0	0.00	1	6.61	6.59	-1	679	-0.15%
2019/05/23	0	0.00	15	6.57	6.58	-15	672	-2.23%
2019/05/22	0	0.00	0.5	6.67	6.70	-0.5	681	-0.07%
2019/05/21	15	6.65	0	0.00	6.66	15	685	2.19%
2019/05/16	2	6.44	1	6.47	6.47	1	678	0.15%
2019/05/14	0	0.00	15	6.48	6.46	-15	653	-2.30%
2019/05/13	5	6.53	0	0.00	6.50	5	655	0.76%
2019/05/10	10	6.53	0	0.00	6.52	10	652	1.53%
2019/05/08	0	0.00	6	6.50	6.50	-6	648	-0.92%
2019/05/06	10	6.51	13	6.47	6.46	-3	684	-0.44%
2019/05/03	20	6.63	10	6.58	6.56	10	686	1.46%
2019/05/02	15	6.62	52	6.61	6.60	-37	684	-5.41%
2019/04/30	35	6.53	0	0.00	6.54	35	673	5.20%
2019/04/26	23	6.40	0	0.00	6.38	23	667	3.45%
2019/04/25	2	6.37	0	0.00	6.38	2	671	0.30%
2019/04/23	0	0.00	1	6.42	6.42	-1	669	-0.15%
2019/04/01	0	0.00	36	6.68	6.65	-36	767	-4.69%
2019/03/29	0	0.00	0.4	6.74	6.74	-0.4	771	-0.05%
2019/03/27	0	0.00	9	6.95	6.93	-9	848	-1.06%
2019/03/26	5	6.93	30	6.93	6.95	-25	902	-2.77%
2019/03/25	0	0.00	5	6.89	6.94	-5	964	-0.52%
2019/03/18	0	0.00	5	6.96	6.93	-5	1,271	-0.39%
2019/03/15	14	7.02	0	0.00	6.92	14	1,337	1.05%
2019/03/14	5	6.99	2.3	6.86	6.99	2.7	1,358	0.20%
2019/03/13	33	6.90	0	0.00	6.85	33	1,356	2.43%
2019/03/11	7	6.84	7	6.84	6.85	0	1,405	0.00%
2019/03/07	15	6.89	0	0.00	6.86	15	1,417	1.06%
2019/02/25	0	0.00	2	6.90	6.92	-2	1,579	-0.13%
2019/01/15	0	0.00	0.7	6.60	6.60	-0.7	1,595	-0.04%
2019/01/11	1	6.70	0	0.00	6.69	1	1,606	0.06%
2019/01/08	0.3	6.43	0	0.00	6.45	0.3	1,609	0.02%
2018/12/25	0	0.00	1	6.84	6.75	-1	1,635	-0.06%
2018/12/21	1	6.90	0	0.00	6.88	1	1,531	0.07%
2018/12/19	0	0.00	5	7.25	7.20	-5	1,444	-0.35%
2018/12/18	0	0.00	15	7.12	7.25	-15	1,386	-1.08%
2018/12/14	2	6.92	6	6.87	6.86	-4	1,240	-0.32%
2018/12/13	3	7.10	25	7.06	7.08	-22	1,201	-1.83%
2018/12/12	1	7.31	0	0.00	7.31	1	1,078	0.09%
2018/12/10	0	0.00	15	7.24	7.47	-15	1,014	-1.48%
2018/12/07	2	6.90	4	6.96	7.08	-2	945	-0.21%
2018/12/06	0	0.00	1	6.81	6.85	-1	906	-0.11%
2018/12/05	2	6.74	2	6.79	6.82	0	889	0.00%
2018/12/04	16	6.80	5	6.80	6.79	11	868	1.27%
2018/12/03	0	0.00	8	6.84	6.80	-8	855	-0.93%
2018/11/29	13	6.83	0	0.00	6.75	13	877	1.48%
2018/11/23	0	0.00	1	6.80	6.75	-1	808	-0.12%
2018/11/14	0	0.00	0.3	6.43	6.42	-0.3	924	-0.03%
2018/11/09	0	0.00	1	6.42	6.39	-1	920	-0.11%
2018/10/11	6	7.52	0	0.00	7.11	6	939	0.64%
2018/08/31	0	0.00	3	9.13	9.11	-3	1,013	-0.30%
2018/08/30	0	0.00	1	9.09	9.14	-1	1,027	-0.10%
2018/08/29	6	9.10	0	0.00	9.10	6	1,024	0.59%
2018/08/27	5.1	9.25	0	0.00	9.22	5.1	936	0.55%
2018/08/15	5	6.40	0	0.00	6.50	5	916	0.55%
2018/08/14	0	0.00	0.5	6.38	6.45	-0.5	871	-0.06%
2018/08/13	0	0.00	1	6.51	6.55	-1	830	-0.12%
2018/08/10	0	0.00	10	6.63	6.63	-10	822	-1.22%
2018/07/11	0	0.00	5	6.63	6.67	-5	869	-0.58%
2018/07/05	5	6.49	0	0.00	6.48	5	896	0.56%
2018/07/03	0	0.00	10	6.80	6.61	-10	967	-1.03%
2018/06/29	8	6.51	0	0.00	6.51	8	1,086	0.74%
2018/06/20	1	6.64	0	0.00	6.62	1	1,143	0.09%
2018/06/13	0	0.00	0.1	6.75	6.75	-0.1	1,138	-0.01%
2018/06/11	0	0.00	22	6.99	6.96	-22	1,081	-2.03%
2018/06/08	5	6.47	1	6.46	6.46	4	1,000	0.40%
2018/06/07	4	6.47	1	6.50	6.48	3	1,015	0.30%
2018/06/06	23	6.50	0	0.00	6.50	23	1,071	2.15%
2018/06/01	1	6.45	0	0.00	6.41	1	1,078	0.09%
2018/05/31	0	0.00	1	6.30	6.27	-1	1,073	-0.09%
2018/05/30	0	0.00	1	6.28	6.22	-1	1,081	-0.09%
2018/05/29	0.7	6.24	20	6.31	6.28	-19.3	1,081	-1.78%
2018/05/24	0	0.00	1	6.50	6.47	-1	1,099	-0.09%
2018/05/11	1	6.56	0	0.00	6.58	1	1,249	0.08%
2018/05/10	6	6.60	0	0.00	6.64	6	1,254	0.48%
2018/05/08	4	6.69	0	0.00	6.68	4	1,249	0.32%
2018/04/30	5	6.84	0	0.00	6.88	5	1,294	0.39%
2018/04/20	2	6.95	0	0.00	6.93	2	1,416	0.14%
2018/04/19	0	0.00	1	6.92	6.91	-1	1,461	-0.07%
2018/04/18	0	0.00	1	6.90	6.89	-1	1,508	-0.07%
2018/04/17	0	0.00	2	6.91	6.88	-2	1,570	-0.13%
2018/04/11	0	0.00	5	6.86	6.83	-5	2,017	-0.25%
2018/04/10	5	6.92	0	0.00	6.84	5	2,087	0.24%
2018/04/09	6	7.13	7	7.06	7.04	-1	2,164	-0.05%
2018/04/03	2	7.08	0	0.00	7.08	2	2,320	0.09%
2018/04/02	0	0.00	6	7.00	7.01	-6	2,274	-0.26%
2018/03/29	0	0.00	11	6.55	6.56	-11	2,242	-0.49%
2018/03/28	0	0.00	5	6.53	6.54	-5	2,300	-0.22%
2018/03/27	0	6.49	0	0.00	6.49	0	2,301	0.00%
2018/03/22	0	6.51	0	0.00	6.51	0	2,287	0.00%
2018/03/14	0	0.00	2	6.49	6.52	-2	2,311	-0.09%
2018/03/13	5	6.48	0	0.00	6.46	5	2,310	0.22%
2018/03/12	3	6.43	0	0.00	6.55	3	2,301	0.13%
2018/03/09	0	0.00	2	6.71	6.66	-2	2,251	-0.09%
2018/03/08	0	0.00	1	6.77	6.69	-1	2,250	-0.04%
2018/03/07	2	6.68	2	6.78	6.70	0	2,243	0.00%
2018/03/02	0	0.00	3	6.95	6.95	-3	2,243	-0.13%
2018/03/01	2	6.89	5	7.02	7.02	-3	2,243	-0.13%
2018/02/27	2	6.96	0	0.00	6.92	2	2,222	0.09%
2018/02/26	2	7.02	4	7.10	7.02	-2	2,217	-0.09%
2018/02/23	0	0.00	1	7.05	7.05	-1	2,199	-0.05%
2018/02/21	2	6.90	6	6.94	6.88	-4	2,171	-0.18%
2018/02/06	0	0.00	2	6.35	6.47	-2	2,090	-0.10%
2018/02/05	0	0.00	9	6.65	6.74	-9	2,043	-0.44%
2018/02/02	5	6.75	7	6.79	6.80	-2	2,031	-0.10%
2018/01/31	10	6.79	0	0.00	6.79	10	2,010	0.50%
2018/01/26	11	6.87	0	0.00	6.87	11	1,977	0.56%
2018/01/25	0	0.00	5	6.88	6.90	-5	1,981	-0.25%
2018/01/24	2	6.75	3	6.57	6.73	-1	1,948	-0.05%
2018/01/23	2	6.74	1	6.66	6.65	1	1,932	0.05%
2018/01/22	20	6.64	15	6.50	6.74	5	1,905	0.26%
2018/01/19	10	6.84	5	6.86	6.87	5	1,838	0.27%
2018/01/18	0.3	6.84	4	6.88	6.87	-3.7	1,828	-0.20%
2018/01/16	0	0.00	3	6.85	6.91	-3	1,797	-0.17%
2018/01/12	15	7.14	2	7.10	7.15	13	1,720	0.76%
2018/01/11	2	7.19	9	7.19	7.11	-7	1,670	-0.42%
2018/01/08	12	7.22	5	7.15	7.35	7	1,403	0.50%
2018/01/05	21	7.07	5	7.15	7.16	16	1,271	1.26%
2018/01/04	5	6.84	0	0.00	6.92	5	1,131	0.44%
2018/01/03	11	7.07	10	7.11	7.01	1	1,045	0.10%
2018/01/02	15	6.97	2.2	7.03	7.05	12.8	927	1.37%