飛宏 (2457)-群益金鼎-大甲券商分點個股進出

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
51.5
漲跌
▼1.3
漲幅
-2.46%
成交量
2,370張
產業
上市電子零組件類股
750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-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	16	51.61	51.50	-16	4,331	-0.37%
2024/05/02	3	52.53	1	52.50	52.80	2	4,380	0.05%
2024/04/30	59	53.79	55	53.46	53.50	4	4,415	0.09%
2024/04/29	1	51.20	1	51.40	51.50	0	4,310	0.00%
2024/04/25	1	51.40	1	51.30	51.20	0	4,328	0.00%
2024/04/24	4	51.98	4	52.20	52.30	0	4,349	0.00%
2024/04/23	2	51.10	0	0.00	51.00	2	4,409	0.05%
2024/04/22	1	52.60	3	51.07	51.00	-2	4,457	-0.04%
2024/04/19	16	53.11	6	53.60	52.50	10	4,465	0.22%
2024/04/18	12	54.78	19	55.47	54.50	-7	4,481	-0.16%
2024/04/17	1	53.20	1	52.70	53.30	0	4,357	0.00%
2024/04/16	12	50.60	1	50.80	51.00	11	4,349	0.25%
2024/04/15	0	0.00	10	52.90	52.30	-10	4,370	-0.23%
2024/04/12	5	54.06	0	0.00	53.80	5	4,423	0.11%
2024/04/11	0	52.70	0	0.00	52.50	0	4,364	0.00%
2024/04/10	0	0.00	1	54.10	54.10	-1	4,349	-0.02%
2024/04/09	0	0.00	1	54.20	54.00	-1	4,362	-0.02%
2024/04/08	0	0.00	1	54.30	53.70	-1	4,448	-0.02%
2024/04/03	2	53.75	2	53.40	53.30	0	4,456	0.00%
2024/04/02	2	54.05	2	54.00	54.30	0	4,476	0.00%
2024/04/01	3	54.27	2	54.40	54.60	1	4,509	0.02%
2024/03/29	2	53.30	2	53.20	53.30	0	4,529	0.00%
2024/03/28	4.1	53.22	4	53.00	53.00	0.1	4,526	0.00%
2024/03/27	4	53.50	7	53.30	53.30	-3	4,531	-0.07%
2024/03/26	3.1	54.12	2	53.40	53.30	1.1	4,547	0.02%
2024/03/22	5	54.46	3	54.40	54.30	2	4,573	0.04%
2024/03/21	2	53.45	4	53.75	53.80	-2	4,558	-0.04%
2024/03/20	4	53.28	0.4	53.20	53.00	3.6	4,653	0.08%
2024/03/19	1	54.60	1	54.30	54.30	0	4,634	0.00%
2024/03/18	4.1	54.35	2	54.10	54.40	2.1	4,682	0.04%
2024/03/15	2.2	55.00	2.3	54.86	55.00	-0.1	4,699	0.00%
2024/03/14	2.2	55.20	3.2	55.14	55.20	-1.1	4,778	-0.02%
2024/03/13	4.2	55.66	4	55.15	55.00	0.2	4,833	0.00%
2024/03/12	2.1	56.71	3	56.60	56.40	-0.9	4,881	-0.02%
2024/03/11	3	56.00	4	56.18	56.30	-1	4,964	-0.02%
2024/03/08	15	56.47	28	56.79	55.90	-13	5,023	-0.26%
2024/03/07	7.2	58.37	5	58.16	58.00	2.2	5,013	0.04%
2024/03/06	3	60.20	4	60.35	60.10	-1	4,997	-0.02%
2024/03/05	5	59.94	2	60.35	60.00	3	5,096	0.06%
2024/03/04	12	61.14	13	61.68	60.60	-1	5,211	-0.02%
2024/03/01	20	60.45	4	60.55	60.30	16	5,228	0.31%
2024/02/29	11	60.85	12	61.08	61.30	-1	5,690	-0.02%
2024/02/27	11	59.84	8	60.04	60.20	3	6,506	0.05%
2024/02/26	13	61.15	6	61.10	61.20	7	6,952	0.10%
2024/02/23	5	60.60	13	60.23	59.70	-8	6,907	-0.12%
2024/02/22	7	61.40	4	61.38	61.30	3	6,865	0.04%
2024/02/21	3	61.70	9	61.79	61.50	-6	6,858	-0.09%
2024/02/20	13	62.32	13	62.05	61.80	0	6,946	0.00%
2024/02/19	28.1	61.90	15.3	60.74	62.30	12.8	6,809	0.19%
2024/02/16	3	58.70	7	57.97	58.70	-4	6,414	-0.06%
2024/02/15	8	55.71	7	56.07	56.20	1	6,380	0.02%
2024/02/05	3	56.03	4	56.20	56.10	-1	6,399	-0.02%
2024/02/01	1	57.20	2	57.05	57.20	-1	6,381	-0.02%
2024/01/31	2	57.20	3.2	57.16	57.00	-1.2	6,377	-0.02%
2024/01/30	1	58.20	1	58.30	57.80	0	6,392	0.00%
2024/01/29	10	58.18	12	58.32	58.80	-2	6,439	-0.03%
2024/01/26	2.1	56.85	8	58.00	56.90	-5.9	6,422	-0.09%
2024/01/25	6.3	58.60	4	58.08	58.00	2.3	6,482	0.03%
2024/01/24	2	57.70	4	58.55	58.60	-2	6,668	-0.03%
2024/01/23	15	57.72	13	58.04	57.30	2	6,673	0.03%
2024/01/22	4	56.80	0	0.00	57.00	4	6,658	0.06%
2024/01/19	5	56.14	14	56.51	56.50	-9	6,715	-0.13%
2024/01/18	2	55.70	3	55.07	56.00	-1	6,766	-0.01%
2024/01/17	21	55.89	1	57.70	55.30	20	6,908	0.29%
2024/01/16	2	57.95	2	58.00	57.60	0	7,033	0.00%
2024/01/15	1	57.60	1	58.30	58.30	0	7,136	0.00%
2024/01/12	6	56.73	8	57.18	56.90	-2	7,196	-0.03%
2024/01/11	0	0.00	11	56.94	57.10	-11	7,181	-0.15%
2024/01/10	13	55.67	2	55.90	55.00	11	7,209	0.15%
2024/01/09	10	57.10	2	56.50	56.50	8	7,231	0.11%
2024/01/08	0	0.00	3	60.03	58.90	-3	7,202	-0.04%
2024/01/05	2	58.80	1	58.40	58.30	1	7,144	0.01%
2024/01/04	3	58.03	6	58.30	57.60	-3	7,137	-0.04%
2024/01/03	5	58.82	5	58.86	58.80	0	7,155	0.00%
2024/01/02	2	59.30	2	60.20	59.30	0	7,150	0.00%
2023/12/29	0	0.00	1	58.60	58.90	-1	7,180	-0.01%
2023/12/28	3	58.83	3	59.03	59.00	0	7,194	0.00%
2023/12/27	3	59.10	1	59.30	58.40	2	7,222	0.03%
2023/12/26	2	58.15	0	0.00	59.00	2	7,298	0.03%
2023/12/22	1	56.50	1	56.50	56.40	0	7,282	0.00%
2023/12/21	1	56.60	2	56.90	56.60	-1	7,287	-0.01%
2023/12/19	2	57.30	4	57.38	57.30	-2	7,311	-0.03%
2023/12/18	1	59.50	23	59.01	59.00	-22	7,300	-0.30%
2023/12/15	4	59.58	3	59.10	59.10	1	7,317	0.01%
2023/12/14	4	58.60	1	58.30	58.20	3	7,234	0.04%
2023/12/13	1	58.90	2	58.30	58.30	-1	7,219	-0.01%
2023/12/12	2.2	59.89	0	0.00	59.00	2.2	7,208	0.03%
2023/12/11	1.2	59.55	1	59.60	59.60	0.2	7,208	0.00%
2023/12/08	4	60.68	1	61.20	61.00	3	7,155	0.04%
2023/12/07	0.2	61.60	3	61.20	60.50	-2.8	7,155	-0.04%
2023/12/06	4	61.90	14	61.96	61.60	-10	7,150	-0.14%
2023/12/05	4	62.70	3	61.83	62.80	1	7,114	0.01%
2023/12/04	1	62.00	10	62.36	61.80	-9	7,125	-0.13%
2023/12/01	2	62.30	4	62.35	62.50	-2	7,404	-0.03%
2023/11/30	4.8	63.06	4	63.43	62.20	0.7	7,390	0.01%
2023/11/29	17	63.91	7	63.93	63.50	10	7,352	0.14%
2023/11/28	9	63.37	10	62.79	62.80	-1	7,299	-0.01%
2023/11/27	14	64.00	10	63.41	62.90	4	7,315	0.05%
2023/11/24	18	63.96	28.3	64.10	63.20	-10.3	6,905	-0.15%
2023/11/22	2	57.45	1	57.70	57.50	1	5,689	0.02%
2023/11/21	0.1	57.10	0	0.00	57.20	0.1	5,725	0.00%
2023/11/20	0	0.00	0.3	57.20	56.70	-0.3	5,793	0.00%
2023/11/17	25.6	58.05	42	56.65	56.20	-16.4	5,768	-0.28%
2023/11/16	2.9	56.24	1	55.30	56.40	1.9	5,691	0.03%
2023/11/15	3	54.73	7	55.10	54.60	-4	5,899	-0.07%
2023/11/14	6.1	54.57	3.1	54.49	54.80	3	6,212	0.05%
2023/11/13	5	53.62	1	53.90	54.00	4	6,271	0.06%
2023/11/10	0	0.00	1	52.50	52.50	-1	6,380	-0.02%
2023/11/08	5	54.28	0	0.00	54.20	5	6,531	0.08%
2023/11/07	4	54.45	4	54.40	54.20	0	6,689	0.00%
2023/11/06	3.1	54.74	4	54.80	54.90	-1	6,783	-0.01%
2023/11/03	3	53.10	0	0.00	53.30	3	6,757	0.04%
2023/11/02	2	52.70	2	53.04	52.80	0	6,792	0.00%
2023/11/01	5.1	52.14	5	51.70	51.80	0.1	6,790	0.00%
2023/10/31	3	53.63	21	52.60	52.50	-18	6,621	-0.27%
2023/10/27	7	55.87	12	55.67	55.40	-5	6,836	-0.07%
2023/10/26	2	57.70	1	57.30	57.00	1	6,903	0.01%
2023/10/25	4.1	59.37	3	59.17	59.10	1.1	6,979	0.02%
2023/10/24	46	56.56	46	56.82	56.80	0	6,897	0.00%
2023/10/23	5	53.28	7	53.57	53.60	-2	6,906	-0.03%
2023/10/20	8	54.85	6	55.20	55.00	2	6,885	0.03%
2023/10/19	3	56.60	25	56.35	56.10	-22	7,039	-0.31%
2023/10/18	6	58.45	7	57.70	57.70	-1	7,065	-0.01%
2023/10/17	20	60.54	2	60.65	60.60	18	7,114	0.25%
2023/10/16	3.1	59.20	2	58.70	58.70	1.1	7,238	0.02%
2023/10/13	1.1	61.46	1	62.30	61.50	0.1	7,546	0.00%
2023/10/11	1	60.80	4	61.53	61.70	-3	8,216	-0.04%
2023/10/06	2	61.50	0	0.00	61.60	2	8,402	0.02%
2023/10/05	7	62.36	6.1	62.36	61.80	0.9	8,712	0.01%
2023/10/04	3	60.97	6	60.80	60.80	-3	9,087	-0.03%
2023/10/03	7	62.29	15	62.13	62.00	-8	9,280	-0.09%
2023/10/02	14	60.95	6	60.28	63.00	8	9,528	0.08%
2023/09/26	1	59.30	2	58.95	58.50	-1	10,168	-0.01%
2023/09/25	3	59.00	6	59.00	58.80	-3	10,308	-0.03%
2023/09/22	1	59.40	8	59.05	59.70	-7	10,443	-0.07%
2023/09/21	5.1	59.90	24	59.70	59.60	-19	10,508	-0.18%
2023/09/20	0	0.00	1	60.90	60.90	-1	10,594	-0.01%
2023/09/19	0	0.00	1	61.90	61.30	-1	10,873	-0.01%
2023/09/18	2	63.20	0	0.00	62.50	2	11,060	0.02%
2023/09/15	1	63.20	0	0.00	63.60	1	11,386	0.01%
2023/09/14	13	63.13	0	0.00	62.70	13	11,551	0.11%
2023/09/13	2	62.80	4	62.93	62.10	-2	11,775	-0.02%
2023/09/12	5	62.34	2	62.10	62.00	3	12,067	0.02%
2023/09/11	8.5	64.49	4	64.20	63.40	4.5	12,282	0.04%
2023/09/08	8.1	66.36	3	66.20	66.00	5.1	12,596	0.04%
2023/09/07	17	68.50	18	68.94	68.00	-1	13,011	-0.01%
2023/09/06	18	66.62	16.5	67.52	67.80	1.5	13,275	0.01%
2023/09/05	7	69.53	4	69.75	70.70	3	13,234	0.02%
2023/09/04	7	69.26	2	69.90	69.10	5	13,658	0.04%
2023/09/01	3	71.77	2	71.10	71.10	1	14,142	0.01%
2023/08/31	35	72.85	36.5	72.41	73.00	-1.5	14,509	-0.01%
2023/08/30	3	71.30	4	71.48	71.00	-1	15,025	-0.01%
2023/08/29	23	70.82	45	70.95	71.50	-22	16,015	-0.14%
2023/08/28	22	69.64	4	70.25	70.00	18	17,175	0.10%
2023/08/25	1	70.60	6	70.03	69.90	-5	18,143	-0.03%
2023/08/24	13	69.49	12	69.11	69.00	1	18,544	0.01%
2023/08/23	0	0.00	2	69.00	68.60	-2	18,973	-0.01%
2023/08/22	4	67.95	48	68.59	68.50	-44	19,242	-0.23%
2023/08/21	11	70.57	1	69.00	68.70	10	19,614	0.05%
2023/08/18	19	69.43	22	70.22	69.80	-3	21,131	-0.01%
2023/08/17	3	66.27	3	66.83	66.90	0	21,030	0.00%
2023/08/16	5	65.96	7	65.70	66.20	-2	21,193	-0.01%
2023/08/15	15	63.87	28	64.10	64.60	-13	21,721	-0.06%
2023/08/14	12	61.69	11	62.26	62.10	1	22,208	0.00%
2023/08/11	60	63.53	31	63.69	63.50	29	22,801	0.13%
2023/08/10	18	62.40	17	63.20	61.60	1	23,117	0.00%
2023/08/09	7	63.84	32	63.46	63.50	-25	23,717	-0.11%
2023/08/08	3	63.60	3	64.10	64.40	0	24,317	0.00%
2023/08/07	6	64.93	6	64.77	65.20	0	24,618	0.00%
2023/08/04	14.1	65.44	18	65.76	65.40	-4	25,312	-0.02%
2023/08/02	11.2	66.05	8	66.33	65.30	3.2	25,743	0.01%
2023/08/01	11.3	66.55	21	66.54	66.50	-9.8	26,070	-0.04%
2023/07/31	16.9	68.17	7	69.40	67.50	9.9	26,375	0.04%
2023/07/28	29.4	69.06	29	68.87	69.50	0.4	26,653	0.00%
2023/07/27	1	69.60	1	69.70	69.50	0	27,081	0.00%
2023/07/26	9.3	70.58	9	70.70	69.70	0.3	27,576	0.00%
2023/07/25	20	70.58	19	71.04	70.60	1	27,814	0.00%
2023/07/24	16.2	70.65	7	69.80	70.00	9.2	28,006	0.03%
2023/07/21	4	72.68	7	73.04	73.60	-3	28,207	-0.01%
2023/07/20	18	73.44	16	73.96	73.20	2	29,256	0.01%
2023/07/19	15	73.55	16	73.82	72.50	-1	29,584	0.00%
2023/07/18	21.2	75.29	28	74.72	74.00	-6.8	30,150	-0.02%
2023/07/17	24	75.92	21.2	76.25	76.70	2.8	30,543	0.01%
2023/07/14	10	73.14	6	73.22	72.60	4	31,042	0.01%
2023/07/13	11	73.02	15	73.07	72.80	-4	32,704	-0.01%
2023/07/12	16	71.39	10	72.55	72.00	6	33,621	0.02%
2023/07/11	27.1	73.63	14	72.64	72.00	13.1	34,256	0.04%
2023/07/10	21	76.99	16	76.44	76.00	5	34,499	0.01%
2023/07/07	15	77.16	11	77.60	78.30	4	34,755	0.01%
2023/07/06	9	78.32	8	78.68	77.70	1	35,037	0.00%
2023/07/05	47	80.11	28	79.91	79.40	19	35,753	0.05%
2023/07/04	16	78.24	9	78.17	77.60	7	35,789	0.02%
2023/07/03	7	78.77	4	78.68	78.80	3	35,870	0.01%
2023/06/30	6	77.43	4	76.50	78.00	2	36,476	0.01%
2023/06/29	2	75.70	4	76.00	75.50	-2	36,628	-0.01%
2023/06/28	26	76.40	4	75.63	75.30	22	36,905	0.06%
2023/06/27	13	76.53	33	77.13	75.60	-20	37,163	-0.05%
2023/06/26	55	80.22	40	79.30	79.30	15	37,281	0.04%
2023/06/21	11	81.58	15	80.29	81.80	-4	37,430	-0.01%
2023/06/20	34	79.41	12	79.85	79.40	22	37,547	0.06%
2023/06/19	30	80.79	59	80.48	80.80	-29	38,426	-0.08%
2023/06/16	43	80.93	41	79.39	79.10	2	39,863	0.01%
2023/06/15	23.1	79.39	12	80.04	79.00	11.1	40,410	0.03%
2023/06/14	47	81.32	71	80.36	80.30	-24	41,215	-0.06%
2023/06/13	32	81.31	34	81.06	82.30	-2	41,842	0.00%
2023/06/12	44	78.87	32	79.71	78.50	12	42,435	0.03%
2023/06/09	43	80.37	13	80.44	79.00	30	43,618	0.07%
2023/06/08	22	79.28	13	79.75	78.90	9	44,550	0.02%
2023/06/07	20	82.30	40	82.55	81.50	-20	45,822	-0.04%
2023/06/06	15	83.41	32.2	82.96	82.60	-17.2	46,949	-0.04%
2023/06/05	75	85.63	27	85.97	85.70	48	47,549	0.10%
2023/06/02	60	83.61	92	82.55	83.40	-32	47,681	-0.07%
2023/06/01	31.2	80.99	44.2	81.05	81.90	-13	47,138	-0.03%
2023/05/31	30	76.88	22.1	78.83	78.40	7.9	46,628	0.02%
2023/05/30	16	77.10	26	77.68	76.60	-10	45,748	-0.02%
2023/05/29	39	76.03	13	76.19	76.40	26	45,395	0.06%
2023/05/26	20	74.39	16	74.16	73.70	4	45,058	0.01%
2023/05/25	18.1	75.00	31.1	75.22	74.50	-13	44,998	-0.03%
2023/05/24	48	77.30	47	77.37	75.80	1	44,898	0.00%
2023/05/23	28	75.66	16.1	75.35	75.50	11.9	44,540	0.03%
2023/05/22	10.1	75.07	22	74.60	75.30	-11.9	44,960	-0.03%
2023/05/19	25.2	75.04	52	74.50	73.20	-26.9	44,786	-0.06%
2023/05/18	24.2	75.91	27.2	75.88	75.80	-2.9	44,433	-0.01%
2023/05/17	32.1	75.18	46	74.51	74.10	-13.9	43,886	-0.03%
2023/05/16	26	73.75	42	74.00	74.40	-16	43,212	-0.04%
2023/05/15	49.1	73.95	25.1	73.12	72.70	24	42,738	0.06%
2023/05/12	17	71.74	23	72.43	73.20	-6	42,094	-0.01%
2023/05/11	37.1	70.59	44	69.35	68.90	-6.9	41,514	-0.02%
2023/05/10	20	69.63	22	69.17	70.00	-2	41,156	0.00%
2023/05/09	39.2	73.24	17	72.84	71.70	22.2	40,450	0.05%
2023/05/08	9	72.73	25	72.90	73.80	-16	39,949	-0.04%
2023/05/05	20.3	72.31	15	72.13	71.20	5.3	39,498	0.01%
2023/05/04	28.1	75.55	13	75.22	74.00	15.1	39,065	0.04%
2023/05/03	13	75.86	11	76.23	76.00	2	38,702	0.01%
2023/05/02	14.1	75.67	17	75.85	76.50	-2.9	38,138	-0.01%
2023/04/28	24	73.16	32	73.41	73.50	-8	37,572	-0.02%
2023/04/27	15	71.47	13	72.26	71.90	2	37,132	0.01%
2023/04/26	20	71.85	13	72.00	71.90	7	36,803	0.02%
2023/04/25	29	72.76	24	72.45	72.70	5	36,370	0.01%
2023/04/24	12	73.34	18	73.52	73.30	-6	35,247	-0.02%
2023/04/21	16	72.95	18	74.08	72.50	-2	34,861	-0.01%
2023/04/20	47.1	75.87	23	75.20	74.60	24.1	34,112	0.07%
2023/04/19	34.5	77.83	27	77.70	77.80	7.5	33,376	0.02%
2023/04/18	90.3	77.38	85.2	77.16	76.40	5.1	32,320	0.02%
2023/04/17	30	72.58	72.1	73.12	75.90	-42.1	30,534	-0.14%
2023/04/14	92	69.23	73	68.69	69.00	19	29,403	0.06%
2023/04/13	65	67.18	50	66.76	67.30	15	28,431	0.05%
2023/04/12	19	66.77	72	66.92	66.30	-53	27,694	-0.19%
2023/04/11	22	66.67	14	66.64	66.30	8	27,252	0.03%
2023/04/10	90.1	65.52	75	66.14	66.60	15.1	26,706	0.06%
2023/04/07	44	62.58	64	62.53	62.50	-20	25,805	-0.08%
2023/04/06	40	60.63	8	61.64	61.60	32	25,429	0.13%
2023/03/31	48	62.69	20.1	62.13	60.30	27.9	25,221	0.11%
2023/03/30	3	61.30	18	60.83	60.80	-15	24,733	-0.06%
2023/03/29	8	59.61	7	59.70	59.80	1	24,759	0.00%
2023/03/28	24	59.59	18	59.14	59.20	6	25,009	0.02%
2023/03/27	55	60.52	17	60.13	59.80	38	24,753	0.15%
2023/03/24	12	59.66	72	59.60	60.00	-60	24,383	-0.25%
2023/03/23	32	59.24	11	59.21	59.50	21	24,068	0.09%
2023/03/22	36.2	60.36	14	59.49	59.00	22.2	23,610	0.09%
2023/03/21	60	61.77	57	62.43	61.10	3	22,529	0.01%
2023/03/20	23	59.18	13.1	59.61	59.50	10	20,843	0.05%
2023/03/17	35.2	59.57	49	59.36	59.10	-13.8	20,016	-0.07%
2023/03/16	27.2	57.98	29	57.93	58.50	-1.9	18,949	-0.01%
2023/03/15	14	59.38	15	59.70	59.20	-1	18,059	-0.01%
2023/03/14	59.1	56.95	84	57.18	58.40	-24.9	17,276	-0.14%
2023/03/13	26	55.77	40	56.26	56.20	-14	15,806	-0.09%
2023/03/10	76	56.55	43	57.41	56.60	33	14,616	0.23%
2023/03/09	21	55.25	26.1	55.22	54.80	-5.1	13,026	-0.04%
2023/03/08	8	52.13	14	52.94	54.70	-6	11,630	-0.05%
2023/03/07	38	49.98	13	50.11	49.80	25	10,742	0.23%
2023/03/06	24	48.06	45	48.72	48.75	-21	10,455	-0.20%
2023/03/03	44	47.72	60	47.85	46.90	-16	10,502	-0.15%
2023/03/02	15	45.96	15	46.15	47.05	0	10,050	0.00%
2023/03/01	2	45.00	3	45.70	45.60	-1	9,884	-0.01%
2023/02/24	8	46.00	8	45.68	45.45	0	9,774	0.00%
2023/02/23	4	46.73	4	46.76	46.60	0	9,572	0.00%
2023/02/22	20	45.55	28	46.09	47.20	-8	9,388	-0.09%
2023/02/21	82	47.09	37	46.68	46.70	45	9,065	0.50%
2023/02/20	18	44.32	43	45.03	46.35	-25	7,673	-0.33%
2023/02/17	10	42.14	8	42.46	42.15	2	7,037	0.03%
2023/02/16	17	42.33	29.3	42.49	42.35	-12.3	6,955	-0.18%
2023/02/15	1	40.55	2	40.53	40.75	-1	6,725	-0.01%
2023/02/10	15	40.54	13	39.96	39.90	2	6,759	0.03%
2023/02/09	23	41.51	21	41.67	41.35	2	6,706	0.03%
2023/02/07	15	41.03	6	41.41	41.25	9	6,645	0.14%
2023/02/06	12	40.59	15	40.71	40.65	-3	6,589	-0.05%
2023/02/03	6	40.31	10	40.64	40.45	-4	6,578	-0.06%
2023/02/02	12	40.50	0	0.00	40.60	12	6,560	0.18%
2023/02/01	12	40.19	14	39.82	40.45	-2	6,540	-0.03%
2023/01/31	0	0.00	2	39.60	39.65	-2	6,526	-0.03%
2023/01/30	3	38.72	23	38.63	38.85	-20	6,526	-0.31%
2023/01/17	0	0.00	1	38.25	38.00	-1	6,521	-0.02%
2023/01/16	3	37.83	1	37.95	37.90	2	6,518	0.03%
2023/01/13	10	38.24	41	38.49	38.00	-31	6,533	-0.47%
2023/01/12	7	38.95	0	0.00	38.70	7	6,519	0.11%
2023/01/11	40	39.54	12	39.10	39.00	28	6,554	0.43%
2023/01/10	11	40.24	32	40.34	40.10	-21	6,526	-0.32%
2023/01/09	0	0.00	2	40.35	40.15	-2	6,569	-0.03%
2023/01/05	15	40.49	11	40.05	40.05	4	6,654	0.06%
2023/01/04	5	39.97	5	40.24	40.10	0	6,663	0.00%
2023/01/03	5	39.50	8	39.81	39.95	-3	6,679	-0.04%
2022/12/30	20	39.84	0	0.00	39.45	20	6,707	0.30%
2022/12/29	4	39.45	6	38.85	39.65	-2	6,837	-0.03%
2022/12/28	6	39.48	2	39.00	39.00	4	6,845	0.06%
2022/12/27	2	40.00	0	0.00	40.05	2	6,843	0.03%
2022/12/26	25	40.72	26	40.09	40.00	-1	6,852	-0.01%
2022/12/23	2	40.80	14	41.02	41.00	-12	6,825	-0.18%
2022/12/22	15	42.41	11	41.73	41.50	4	6,795	0.06%
2022/12/21	29	41.74	39	41.63	42.40	-10	6,585	-0.15%
2022/12/20	38	41.59	46	41.93	40.65	-8	6,274	-0.13%
2022/12/19	23	39.98	36	40.43	41.25	-13	5,759	-0.23%
2022/12/16	31	39.53	29	39.42	39.40	2	5,685	0.04%
2022/12/15	63	40.42	15	40.26	40.50	48	5,680	0.85%
2022/12/14	2	39.78	42	39.71	39.70	-40	5,709	-0.70%
2022/12/13	14	40.04	5	39.69	39.65	9	5,901	0.15%
2022/12/12	26	39.68	25	40.06	39.95	1	6,241	0.02%
2022/12/09	19	40.55	17	40.10	39.90	2	6,895	0.03%
2022/12/08	16	39.76	17	40.01	39.80	-1	6,969	-0.01%
2022/12/07	32	40.33	48	39.91	39.75	-16	6,967	-0.23%
2022/12/06	86	42.60	36	41.88	41.65	50	6,883	0.73%
2022/12/05	15	42.05	25	41.73	41.70	-10	6,639	-0.15%
2022/12/02	26	41.73	36	41.79	41.75	-10	6,574	-0.15%
2022/12/01	4	41.68	25	41.98	41.60	-21	6,509	-0.32%
2022/11/30	23	42.33	22	42.49	41.80	1	6,398	0.02%
2022/11/29	19.1	40.99	3	41.13	41.25	16.1	6,186	0.26%
2022/11/28	19.1	42.82	15	42.99	41.70	4.1	6,208	0.07%
2022/11/25	15.1	40.50	73.2	40.48	42.30	-58.2	5,779	-1.01%
2022/11/24	43	39.10	51	39.16	38.85	-8	5,224	-0.15%
2022/11/23	2	36.73	2	36.70	36.65	0	4,905	0.00%
2022/11/22	26	36.93	10	36.85	36.70	16	4,949	0.32%
2022/11/21	0	0.00	23	37.49	37.10	-23	4,993	-0.46%
2022/11/18	34	38.13	10	37.50	37.30	24	5,005	0.48%
2022/11/17	13.1	38.36	12	38.53	38.45	1.1	4,945	0.02%
2022/11/16	13	37.72	22	38.03	37.85	-9	4,917	-0.18%
2022/11/15	10	36.90	11	37.40	37.85	-1	4,921	-0.02%
2022/11/14	1	36.90	14.1	37.15	37.05	-13.1	4,925	-0.27%
2022/11/11	10	38.12	2	37.45	36.80	8	4,958	0.16%
2022/11/10	0.1	37.85	0	0.00	37.80	0.1	4,919	0.00%
2022/11/09	1	37.70	6	37.95	37.90	-5	4,957	-0.10%
2022/11/08	2	38.28	3	37.63	37.45	-1	4,996	-0.02%
2022/11/07	3	37.80	3.1	37.78	37.75	-0.1	4,977	0.00%
2022/11/04	9	37.36	5	37.33	37.40	4	5,071	0.08%
2022/11/03	3	36.87	1	36.50	36.90	2	5,053	0.04%
2022/11/01	1	36.25	5	36.20	36.40	-4	5,097	-0.08%
2022/10/31	4	35.90	15	35.81	35.75	-11	5,187	-0.21%
2022/10/28	30	35.89	0	0.00	35.25	30	5,227	0.57%
2022/10/27	1	35.40	2	36.00	36.30	-1	5,247	-0.02%
2022/10/26	27	35.08	7	35.20	35.05	20	5,287	0.38%
2022/10/25	2	35.05	3	34.97	34.85	-1	5,348	-0.02%
2022/10/24	0	0.00	1	35.05	34.80	-1	5,376	-0.02%
2022/10/21	5	34.80	0	0.00	34.30	5	5,389	0.09%
2022/10/20	2	35.50	2	35.85	35.30	0	5,381	0.00%
2022/10/19	12	36.22	12	36.47	36.10	0	5,391	0.00%
2022/10/18	1	35.35	2	35.33	35.40	-1	5,368	-0.02%
2022/10/17	3	33.47	4	33.90	34.95	-1	5,439	-0.02%
2022/10/14	3.1	35.15	1	34.50	35.05	2.1	5,487	0.04%
2022/10/13	2	35.80	2	33.40	33.40	0	5,492	0.00%
2022/10/12	3	35.78	2	36.43	35.70	1	5,461	0.02%
2022/10/11	3	37.13	1	37.00	36.10	2	5,477	0.04%
2022/10/07	1	38.35	2	38.10	38.20	-1	5,656	-0.02%
2022/10/06	5	38.51	12	38.54	38.20	-7	5,817	-0.12%
2022/10/05	15	37.70	7	37.39	36.90	8	5,703	0.14%
2022/10/04	10	36.81	1	36.70	37.05	9	5,697	0.16%
2022/10/03	14	35.47	11	34.95	35.65	3	5,696	0.05%
2022/09/30	7	35.11	10	34.13	35.50	-3	5,806	-0.05%
2022/09/29	9	35.72	7	35.72	35.35	2	5,817	0.03%
2022/09/28	12	35.33	16	36.13	34.85	-4	5,833	-0.07%
2022/09/26	13	36.36	5	36.80	35.75	8	5,831	0.14%
2022/09/23	17	38.46	7	38.07	38.05	10	5,846	0.17%
2022/09/22	2.1	38.49	1	39.10	39.10	1.1	5,876	0.02%
2022/09/21	4	38.99	2	38.93	38.90	2	5,857	0.03%
2022/09/20	8	38.88	4	39.04	39.35	4	5,801	0.07%
2022/09/19	19.2	40.51	17	40.06	38.95	2.2	5,647	0.04%
2022/09/16	18	41.38	23.3	41.65	41.60	-5.3	5,366	-0.10%
2022/09/14	2	37.85	2	38.70	39.30	0	4,728	0.00%
2022/09/13	12	39.13	23	39.28	39.15	-11	4,738	-0.23%
2022/09/12	1	38.60	1	37.90	39.20	0	4,743	0.00%
2022/09/08	1	36.80	0	0.00	37.30	1	4,754	0.02%
2022/09/07	4.1	36.73	3	36.72	36.60	1.1	4,787	0.02%
2022/09/06	2.1	37.70	1	37.00	37.00	1.1	4,806	0.02%
2022/09/05	6.1	38.62	0	0.00	38.15	6.1	4,777	0.13%
2022/09/02	5	40.67	9	40.04	40.30	-4	4,717	-0.08%
2022/09/01	8	40.03	9	39.83	39.55	-1	4,520	-0.02%
2022/08/31	1	39.35	0	0.00	39.15	1	4,456	0.02%
2022/08/30	1	38.15	0.1	38.15	38.15	0.9	4,752	0.02%
2022/08/29	4	38.13	5	38.08	37.80	-1	4,845	-0.02%
2022/08/26	6	39.13	22	39.80	39.60	-16	4,835	-0.33%
2022/08/25	5	38.48	7	38.79	38.75	-2	4,848	-0.04%
2022/08/23	0	0.00	4	37.80	38.35	-4	5,152	-0.08%
2022/08/22	1	38.60	1	38.65	38.40	0	5,192	0.00%
2022/08/19	3	40.25	5	39.64	39.45	-2	5,279	-0.04%
2022/08/18	10	40.09	10	40.18	39.90	0	5,301	0.00%
2022/08/17	2	39.68	9	39.58	39.70	-7	5,298	-0.13%
2022/08/16	10	39.24	3	39.42	39.15	7	5,267	0.13%
2022/08/15	6	39.05	5	38.93	39.10	1	5,227	0.02%
2022/08/12	31	37.95	31	37.62	38.05	0	5,186	0.00%
2022/08/11	24	38.27	22	37.85	37.90	2	5,185	0.04%
2022/08/10	3	38.22	3	38.18	38.25	0	5,096	0.00%
2022/08/08	8	37.35	1	36.75	37.55	7	5,119	0.14%
2022/08/05	3	37.77	4	37.55	37.60	-1	5,162	-0.02%
2022/08/04	9	35.76	30	35.08	35.95	-21	5,183	-0.41%
2022/08/03	2	36.40	3	36.00	36.05	-1	5,170	-0.02%
2022/08/02	1	36.80	0	0.00	36.50	1	5,192	0.02%
2022/08/01	11	38.06	13	37.62	38.35	-2	5,145	-0.04%
2022/07/29	0	0.00	2	37.23	37.20	-2	5,100	-0.04%
2022/07/28	2	37.20	0	0.00	36.60	2	5,127	0.04%
2022/07/26	2	36.15	2	37.18	36.15	0	5,173	0.00%
2022/07/25	1	36.90	3	37.00	37.00	-2	5,183	-0.04%
2022/07/22	10	36.87	10	37.48	36.80	0	5,224	0.00%
2022/07/21	2	37.20	3	37.27	37.35	-1	5,315	-0.02%
2022/07/20	6	36.55	0	0.00	36.05	6	5,269	0.11%
2022/07/19	0	0.00	1	36.30	35.95	-1	5,357	-0.02%
2022/07/18	2	35.98	1	36.20	36.10	1	5,373	0.02%
2022/07/15	16	36.22	17	36.36	36.00	-1	5,369	-0.02%
2022/07/14	1	36.10	9	34.91	36.30	-8	5,204	-0.15%
2022/07/13	1	33.10	1	33.55	33.00	0	5,084	0.00%
2022/07/12	1	32.35	0	0.00	32.25	1	5,178	0.02%
2022/07/11	0	0.00	1	34.00	33.95	-1	5,214	-0.02%
2022/07/08	11	33.66	10	33.83	33.60	1	5,283	0.02%
2022/07/07	2	30.50	0	0.00	31.50	2	5,211	0.04%
2022/07/05	3	31.67	11	31.31	31.95	-8	5,373	-0.15%
2022/07/04	13	31.87	0	0.00	31.00	13	5,410	0.24%
2022/07/01	0	0.00	7	33.14	31.70	-7	5,539	-0.13%
2022/06/29	1	35.75	20	35.89	35.90	-19	5,690	-0.33%
2022/06/28	6	37.02	6	36.98	36.80	0	5,901	0.00%
2022/06/27	15	37.49	3	37.57	37.80	12	6,692	0.18%
2022/06/24	0	0.00	1	37.10	36.85	-1	6,996	-0.01%
2022/06/23	1	35.71	1	36.80	35.95	0	7,501	0.00%
2022/06/22	2	35.60	2	36.28	35.60	0	8,370	0.00%
2022/06/21	4	35.73	3	36.23	36.70	1	9,175	0.01%
2022/06/20	14	36.00	1	36.25	35.10	13	9,495	0.14%
2022/06/17	4	37.09	1	36.90	36.95	3	9,504	0.03%
2022/06/16	7	38.41	3	38.40	37.40	4	9,509	0.04%
2022/06/15	1	39.05	2	38.75	38.30	-1	9,536	-0.01%
2022/06/14	1	38.25	3	38.37	39.10	-2	9,575	-0.02%
2022/06/13	1	38.75	1	38.80	38.80	0	9,597	0.00%
2022/06/10	2	39.80	2	39.95	40.00	0	9,611	0.00%
2022/06/09	3	41.05	2	40.60	40.60	1	9,630	0.01%
2022/06/08	14	41.44	8	41.60	41.25	6	9,651	0.06%
2022/06/07	1	40.55	6	40.35	40.30	-5	9,377	-0.05%
2022/06/06	1	39.20	4	39.25	39.15	-3	9,352	-0.03%
2022/06/02	6	40.10	5	40.30	40.00	1	9,466	0.01%
2022/06/01	17	41.59	13	41.41	40.75	4	9,549	0.04%
2022/05/31	1	39.35	0	0.00	39.40	1	9,420	0.01%
2022/05/30	3	39.25	4	39.15	39.15	-1	9,594	-0.01%
2022/05/27	1	38.50	5	38.88	38.10	-4	9,640	-0.04%
2022/05/26	6	38.19	4	38.60	37.40	2	9,685	0.02%
2022/05/24	2	38.78	0	0.00	37.50	2	9,920	0.02%
2022/05/23	0	0.00	1	39.10	38.35	-1	10,009	-0.01%
2022/05/20	2	38.43	3	38.53	38.35	-1	10,206	-0.01%
2022/05/17	5	38.00	0	0.00	38.10	5	11,380	0.04%
2022/05/16	1	37.50	0	0.00	37.35	1	11,789	0.01%
2022/05/13	2	36.75	1	36.90	36.75	1	11,807	0.01%
2022/05/12	5	36.49	13	35.00	35.00	-8	11,857	-0.07%
2022/05/11	4.1	37.37	0	0.00	37.30	4.1	11,831	0.03%
2022/05/10	6	38.14	11	38.06	38.25	-5	11,976	-0.04%
2022/05/09	3.5	38.74	1	38.75	38.60	2.5	12,027	0.02%
2022/05/06	4	39.80	1	39.55	39.85	3	12,155	0.02%
2022/05/05	4	41.16	1	41.90	41.00	3	12,278	0.02%
2022/05/03	0	0.00	2	39.60	39.70	-2	12,455	-0.02%
2022/04/29	0	0.00	2	38.95	39.00	-2	12,634	-0.02%
2022/04/28	3.5	38.74	1	39.10	38.70	2.5	12,814	0.02%
2022/04/27	4	38.16	7	38.77	38.65	-3	12,841	-0.02%
2022/04/26	1	40.90	0	0.00	40.70	1	12,772	0.01%
2022/04/25	24	41.27	0	0.00	40.95	24	12,852	0.19%
2022/04/22	2	43.80	1	43.15	43.25	1	12,957	0.01%
2022/04/21	1	43.20	1	43.40	43.60	0	13,093	0.00%
2022/04/20	5	42.87	3	42.90	42.95	2	13,319	0.02%
2022/04/19	5	42.45	0	0.00	42.05	5	13,467	0.04%
2022/04/18	1	42.35	0	0.00	42.35	1	13,793	0.01%
2022/04/15	4	44.01	0	0.00	43.80	4	13,993	0.03%
2022/04/14	0	0.00	6	45.34	45.10	-6	14,415	-0.04%
2022/04/13	7	44.64	0	0.00	44.50	7	14,620	0.05%
2022/04/12	2	43.20	2	43.25	44.20	0	14,967	0.00%
2022/04/11	3	44.25	1	44.10	44.00	2	15,448	0.01%
2022/04/07	4	45.53	16	46.57	45.20	-12	16,675	-0.07%
2022/04/06	5	47.53	13	47.34	47.15	-8	16,890	-0.05%
2022/04/01	4	46.19	1	46.15	46.10	3	17,214	0.02%
2022/03/31	7	47.64	6	48.23	46.80	1	18,222	0.01%
2022/03/30	34	48.69	32	48.47	48.25	2	19,103	0.01%
2022/03/29	24	48.14	28	48.14	46.95	-4	21,757	-0.02%
2022/03/28	4	48.15	34	48.03	47.60	-30	22,374	-0.13%
2022/03/25	69	47.23	83	47.37	47.65	-14	22,255	-0.06%
2022/03/24	29	47.10	40	47.21	45.90	-11	21,832	-0.05%
2022/03/23	11	44.47	16	45.01	45.75	-5	21,678	-0.02%
2022/03/22	6	43.13	2	43.20	43.00	4	22,935	0.02%
2022/03/21	4	43.40	0.1	42.80	42.65	3.9	24,311	0.02%
2022/03/18	1.1	42.75	1	42.95	43.30	0.1	25,021	0.00%
2022/03/15	0	0.00	11	42.01	41.90	-11	26,355	-0.04%
2022/03/14	1	42.15	2	42.45	43.15	-1	26,570	0.00%
2022/03/11	1	42.40	5	42.17	42.10	-4	27,074	-0.01%
2022/03/10	9	43.71	1	44.50	43.35	8	27,079	0.03%
2022/03/09	7	42.55	0	0.00	42.65	7	27,036	0.03%
2022/03/08	5	42.22	5	41.97	41.75	0	27,012	0.00%
2022/03/07	14	43.95	5	43.53	43.00	9	26,897	0.03%
2022/03/04	8	46.26	6	46.35	45.50	2	26,779	0.01%
2022/03/03	11	46.87	11	47.27	46.55	0	26,680	0.00%
2022/03/02	4	46.06	1	46.40	46.90	3	26,600	0.01%
2022/03/01	5	46.27	12.5	46.67	46.85	-7.5	26,662	-0.03%
2022/02/25	28	45.25	54	44.93	44.80	-26	26,695	-0.10%
2022/02/24	12.5	44.74	8	45.89	44.05	4.5	26,666	0.02%
2022/02/23	1	46.05	12	46.25	46.50	-11	26,540	-0.04%
2022/02/22	13	45.68	4	46.93	45.40	9	26,548	0.03%
2022/02/21	12	48.08	5	47.96	47.75	7	26,443	0.03%
2022/02/18	47	46.52	26	47.03	47.95	21	26,335	0.08%
2022/02/17	45	47.96	58	47.50	46.70	-13	26,355	-0.05%
2022/02/16	12	46.88	32	47.51	48.15	-20	25,774	-0.08%
2022/02/15	3	44.27	16	43.71	43.80	-13	25,474	-0.05%
2022/02/14	5	44.01	2	43.60	43.50	3	25,529	0.01%
2022/02/11	8	45.34	1	45.30	45.70	7	25,612	0.03%
2022/02/10	1	45.65	1	45.00	45.20	0	25,949	0.00%
2022/02/09	37	44.85	10	44.97	45.20	27	25,870	0.10%
2022/02/08	1	45.20	2	43.95	44.95	-1	25,855	0.00%
2022/02/07	12	42.80	1	43.65	43.90	11	25,760	0.04%
2022/01/26	2	41.50	0	0.00	41.60	2	25,716	0.01%
2022/01/25	4.2	41.64	0	0.00	40.80	4.2	26,178	0.02%
2022/01/24	3.2	42.78	4	41.35	42.80	-0.8	26,203	0.00%
2022/01/21	6.2	43.47	11	43.36	42.55	-4.8	26,324	-0.02%
2022/01/20	8.2	44.61	15	44.70	44.45	-6.8	26,539	-0.03%
2022/01/19	9	44.96	23	44.77	44.80	-14	27,174	-0.05%
2022/01/18	4	45.53	4	45.58	44.80	0	27,675	0.00%
2022/01/17	50	45.88	10	45.84	45.60	40	27,640	0.14%
2022/01/14	10	44.53	8	44.63	44.15	2	27,650	0.01%
2022/01/13	26	45.05	23	45.41	45.65	3	27,830	0.01%
2022/01/12	26	46.61	22	46.13	46.00	4	28,004	0.01%
2022/01/11	33.1	47.36	20	46.70	46.50	13.1	27,968	0.05%
2022/01/10	22	48.72	37	48.99	48.70	-15	27,612	-0.05%
2022/01/07	28.1	48.57	79	48.18	47.75	-50.9	27,341	-0.19%
2022/01/06	22	49.89	23	50.25	49.60	-1	26,889	0.00%
2022/01/05	92	51.32	8	50.78	50.40	84	26,623	0.32%
2022/01/04	25	50.96	28	52.08	52.10	-3	26,245	-0.01%
2022/01/03	27	50.29	13	50.54	50.70	14	25,790	0.05%
2021/12/30	21	51.51	34	51.31	50.30	-13	25,335	-0.05%
2021/12/29	44	50.66	53	50.30	50.60	-9	24,493	-0.04%
2021/12/28	19	50.48	7	50.09	50.00	12	24,195	0.05%
2021/12/27	62	50.96	141	51.32	51.70	-79	23,728	-0.33%	大賣/
2021/12/24	65	50.08	60	50.09	49.40	5	22,652	0.02%
2021/12/23	206	49.64	133	49.84	49.90	73	21,538	0.34%	大買/大賣/
2021/12/22	42	46.26	79.8	46.44	47.35	-37.8	18,101	-0.21%
2021/12/21	25	43.30	13	43.56	43.05	12	17,170	0.07%
2021/12/20	35	45.40	18	45.76	45.15	17	16,748	0.10%
2021/12/17	52	45.90	52	45.98	45.40	0	16,239	0.00%
2021/12/16	125	46.12	122	46.20	46.25	3	15,573	0.02%	大買/大賣/
2021/12/15	38	43.09	91	43.15	43.80	-53	13,999	-0.38%
2021/12/14	45	40.57	19	40.21	40.80	26	12,584	0.21%
2021/12/13	24	40.62	55	41.37	42.25	-31	11,852	-0.26%
2021/12/10	32	39.61	33	39.16	38.45	-1	10,891	-0.01%
2021/12/09	9	38.77	11	38.60	38.30	-2	10,460	-0.02%
2021/12/08	3	38.58	5	38.79	38.20	-2	10,373	-0.02%
2021/12/07	31	39.38	49	39.06	39.10	-18	10,132	-0.18%
2021/12/06	5	37.07	2	36.95	37.20	3	9,605	0.03%
2021/12/03	3	35.95	0.1	36.05	36.20	3	9,602	0.03%
2021/12/02	1	35.95	0	0.00	35.65	1	9,638	0.01%
2021/12/01	0	0.00	6	36.28	36.45	-6	9,665	-0.06%
2021/11/30	2	35.90	0	0.00	36.25	2	9,693	0.02%
2021/11/29	0	0.00	2	35.55	35.45	-2	9,748	-0.02%
2021/11/25	16	37.53	0	0.00	37.10	16	9,738	0.16%
2021/11/24	1	35.90	5	38.02	38.05	-4	9,614	-0.04%
2021/11/23	2	37.30	1	37.95	36.85	1	9,542	0.01%
2021/11/22	2	38.20	2	37.75	37.70	0	9,567	0.00%
2021/11/19	2	37.45	5	38.00	37.35	-3	9,684	-0.03%
2021/11/18	14	37.62	2	37.88	37.55	12	9,701	0.12%
2021/11/17	3	37.20	0	0.00	37.15	3	9,687	0.03%
2021/11/16	22	38.18	25	37.57	37.30	-3	9,737	-0.03%
2021/11/15	19	38.27	10	38.40	38.40	9	9,596	0.09%
2021/11/12	6	37.63	3	37.43	37.20	3	9,510	0.03%
2021/11/11	6	37.53	5	36.66	36.55	1	9,519	0.01%
2021/11/10	12	37.78	27	37.70	37.30	-15	9,529	-0.16%
2021/11/09	21	36.98	31	37.36	37.70	-10	9,481	-0.11%
2021/11/08	8	35.43	6	35.61	35.50	2	9,209	0.02%
2021/11/05	5	34.39	8	34.50	34.40	-3	9,380	-0.03%
2021/11/04	4	35.34	6	35.37	35.25	-2	9,424	-0.02%
2021/11/03	9	35.82	3	35.40	35.20	6	9,455	0.06%
2021/11/02	22	37.51	15	37.89	35.45	7	9,494	0.07%
2021/11/01	12	37.06	12	36.92	36.80	0	9,020	0.00%
2021/10/29	10	36.97	8	36.81	36.80	2	8,881	0.02%
2021/10/28	25	36.79	24	37.23	36.30	1	8,571	0.01%
2021/10/27	39	36.95	31	36.31	36.30	8	8,202	0.10%
2021/10/26	16	36.32	37	36.97	37.25	-21	7,558	-0.28%
2021/10/25	4	34.36	1	34.25	33.90	3	7,035	0.04%
2021/10/22	6	35.12	15	35.03	34.80	-9	7,167	-0.13%
2021/10/21	27	34.98	15	35.09	35.30	12	7,157	0.17%
2021/10/20	8	34.58	40	33.27	35.30	-32	7,123	-0.45%
2021/10/19	38	33.11	11	33.09	33.00	27	6,882	0.39%
2021/10/18	1	31.50	2	32.03	32.20	-1	6,882	-0.01%
2021/10/15	2	31.13	3.1	31.86	31.85	-1.1	7,015	-0.02%
2021/10/14	6	30.28	15.1	30.77	30.85	-9.1	7,241	-0.13%
2021/10/13	4	30.76	3.3	30.38	29.90	0.7	7,365	0.01%
2021/10/12	2	30.85	0	0.00	30.75	2	7,493	0.03%
2021/10/08	12	31.90	10	31.66	31.30	2	7,645	0.03%
2021/10/07	12	31.14	12	31.55	31.65	0	7,809	0.00%
2021/10/06	13	30.66	49	31.27	30.55	-36	8,574	-0.42%
2021/10/05	35	30.54	35	30.25	30.60	0	9,372	0.00%
2021/10/04	7	30.23	8	29.19	29.00	-1	9,871	-0.01%
2021/10/01	39	30.91	0	0.00	30.45	39	10,423	0.37%
2021/09/30	4	31.60	10	32.13	32.15	-6	11,451	-0.05%
2021/09/29	7	31.49	7	31.64	31.30	0	11,934	0.00%
2021/09/28	11	32.87	6	32.50	32.35	5	12,399	0.04%
2021/09/27	10	33.43	10	33.36	33.25	0	12,598	0.00%
2021/09/24	6	32.59	10	32.80	32.70	-4	12,832	-0.03%
2021/09/23	29	32.34	17	32.72	32.05	12	13,219	0.09%
2021/09/17	3	32.15	33	32.31	32.35	-30	15,407	-0.19%
2021/09/16	11	32.81	13	33.07	32.65	-2	15,957	-0.01%
2021/09/15	6	32.48	5	32.45	32.60	1	16,277	0.01%
2021/09/14	4	32.59	6	32.35	32.15	-2	16,573	-0.01%
2021/09/13	8	32.92	9	32.80	32.65	-1	16,735	-0.01%
2021/09/10	10	32.74	5	32.86	32.85	5	16,909	0.03%
2021/09/09	3	32.25	5	32.81	33.00	-2	17,150	-0.01%
2021/09/08	10	32.28	3	32.17	32.05	7	17,334	0.04%
2021/09/07	9	33.34	5	33.42	33.45	4	17,836	0.02%
2021/09/06	13	34.60	7	33.80	33.45	6	18,298	0.03%
2021/09/03	17	34.87	34	34.94	34.90	-17	18,328	-0.09%
2021/09/02	30	34.71	9	34.66	34.45	21	18,386	0.11%
2021/09/01	24	37.03	24	35.96	35.80	0	18,456	0.00%
2021/08/31	13	36.02	20.1	35.82	35.95	-7.1	18,438	-0.04%
2021/08/30	13.1	35.98	13	36.12	35.90	0.1	18,637	0.00%
2021/08/27	37	36.35	21	36.04	35.65	16	18,817	0.09%
2021/08/26	11	36.27	36	36.09	36.85	-25	19,040	-0.13%
2021/08/25	39	36.11	24.1	35.91	36.10	14.9	19,122	0.08%
2021/08/24	42.1	35.11	49	34.96	34.25	-6.9	19,301	-0.04%
2021/08/23	39	34.63	15	34.75	34.90	24	19,627	0.12%
2021/08/20	40	33.44	17	33.59	34.05	23	19,925	0.12%
2021/08/19	12	33.95	20	33.67	32.50	-8	20,009	-0.04%
2021/08/18	5.3	31.15	20.3	31.75	34.45	-15	20,301	-0.07%
2021/08/17	17	33.96	13	32.42	31.80	4	20,427	0.02%
2021/08/16	8	34.93	6	34.28	34.10	2	20,432	0.01%
2021/08/13	12	37.30	8	36.49	35.80	4	20,452	0.02%
2021/08/12	5	38.21	4	38.38	38.25	1	20,523	0.00%
2021/08/11	15	37.94	14	38.40	38.95	1	20,594	0.00%
2021/08/09	1	37.50	1	37.25	37.05	0	20,854	0.00%
2021/08/06	18	37.64	14	38.00	37.60	4	21,081	0.02%
2021/08/05	3	36.65	3.6	36.69	36.60	-0.6	21,273	0.00%
2021/08/04	1	37.50	2	37.60	37.45	-1	21,764	0.00%
2021/08/03	2	37.65	2	37.68	37.65	0	22,054	0.00%
2021/08/02	4	37.95	1	37.90	38.00	3	22,273	0.01%
2021/07/30	4	38.20	5	38.21	37.90	-1	22,477	0.00%
2021/07/29	14	38.29	13	38.43	38.40	1	22,689	0.00%
2021/07/28	5	37.39	23	37.65	38.10	-18	22,900	-0.08%
2021/07/27	18	40.08	19	39.69	39.65	-1	23,195	0.00%
2021/07/26	31	41.55	13	41.71	41.60	18	23,492	0.08%
2021/07/23	3	39.92	11	40.03	40.05	-8	24,314	-0.03%
2021/07/22	7.1	38.80	4.1	38.80	38.90	3	24,927	0.01%
2021/07/21	2	38.40	24	38.21	37.75	-22	25,844	-0.09%
2021/07/20	26.6	38.17	19	37.76	37.75	7.6	25,772	0.03%
2021/07/19	9	40.02	6	39.85	39.80	3	25,664	0.01%
2021/07/16	1.5	40.58	0	41.45	40.50	1.5	25,559	0.01%
2021/07/15	5	40.90	6	41.05	40.90	-1	25,443	0.00%
2021/07/14	32	41.05	13	41.30	40.45	19	25,327	0.08%
2021/07/13	44	43.93	52	43.31	41.35	-8	25,095	-0.03%
2021/07/12	47	42.80	56	42.73	43.15	-9	24,316	-0.04%
2021/07/09	28	41.93	9	41.94	41.20	19	23,498	0.08%
2021/07/08	27	41.58	17	41.75	42.40	10	22,982	0.04%
2021/07/07	35	41.46	34	41.48	40.80	1	22,452	0.00%
2021/07/06	0	0.00	40	41.41	43.00	-40	21,586	-0.19%
2021/07/05	12	38.85	22	39.31	39.10	-10	21,259	-0.05%
2021/07/02	23	37.70	20	37.61	37.60	3	21,926	0.01%
2021/07/01	22	37.68	22	37.31	36.90	0	21,974	0.00%
2021/06/30	25	38.44	23	38.41	38.15	2	21,976	0.01%
2021/06/29	32	38.73	21.1	38.61	37.25	10.9	21,852	0.05%
2021/06/28	106.1	39.98	51	40.00	39.75	55.1	21,547	0.26%	大買/
2021/06/25	4	37.61	31	37.78	39.80	-27	20,099	-0.13%
2021/06/24	16	35.89	45	36.27	36.20	-29	19,674	-0.15%
2021/06/23	18	34.78	18	35.23	35.80	0	19,435	0.00%
2021/06/22	13	34.23	8	33.99	33.40	5	19,356	0.03%
2021/06/21	10	34.61	5	34.65	34.05	5	19,369	0.03%
2021/06/18	21	36.45	20	36.26	35.85	1	19,561	0.01%
2021/06/17	18	35.68	35	36.12	36.30	-17	21,100	-0.08%
2021/06/16	35	35.98	6	35.79	35.25	29	22,480	0.13%
2021/06/15	10	35.96	22	35.94	36.55	-12	23,594	-0.05%
2021/06/11	10	33.49	11	33.45	33.25	-1	24,009	0.00%
2021/06/10	20	33.40	20	33.57	33.20	0	24,903	0.00%
2021/06/09	28	34.12	21	33.53	33.25	7	25,010	0.03%
2021/06/08	19	34.43	33	34.54	34.75	-14	24,966	-0.06%
2021/06/07	21	34.87	16	34.49	34.30	5	24,939	0.02%
2021/06/04	47.2	36.45	70.2	36.48	36.10	-23	24,757	-0.09%
2021/06/03	28.2	36.31	28	36.63	36.20	0.2	24,630	0.00%
2021/06/02	13.1	35.79	10.2	35.88	35.40	2.9	24,417	0.01%
2021/06/01	39	36.37	44	36.65	36.70	-5	24,292	-0.02%
2021/05/31	34.1	36.48	26.1	36.34	36.40	8	24,079	0.03%
2021/05/28	15	32.31	20	33.25	33.80	-5	24,205	-0.02%
2021/05/27	21	31.05	18	31.02	30.75	3	24,751	0.01%
2021/05/26	18	30.17	12	30.30	30.40	6	24,713	0.02%
2021/05/25	4	29.98	10	30.22	31.15	-6	24,380	-0.02%
2021/05/24	5	27.88	7	28.34	28.35	-2	24,247	-0.01%
2021/05/21	10	27.74	12	27.97	27.90	-2	24,179	-0.01%
2021/05/20	15	27.55	14	27.61	26.65	1	24,303	0.00%
2021/05/19	14	27.88	20	28.24	27.65	-6	24,174	-0.02%
2021/05/18	37	27.50	14	27.33	28.15	23	24,050	0.10%
2021/05/17	12	26.43	25	25.93	25.60	-13	23,768	-0.05%
2021/05/14	9	29.46	31	30.15	28.40	-22	23,502	-0.09%
2021/05/13	19	29.81	33	29.80	29.85	-14	23,224	-0.06%
2021/05/12	69	32.72	46	30.82	30.40	23	22,926	0.10%
2021/05/11	25	32.51	27	32.36	32.10	-2	22,378	-0.01%
2021/05/10	32	35.89	8	35.26	35.30	24	22,094	0.11%
2021/05/07	14	35.36	9	35.64	36.95	5	21,966	0.02%
2021/05/06	13	35.14	18	34.88	34.30	-5	21,867	-0.02%
2021/05/05	32	36.54	32	36.33	34.45	0	21,673	0.00%
2021/05/04	29	36.81	34	37.10	36.10	-5	21,592	-0.02%
2021/05/03	39	40.38	29	40.27	38.70	10	21,235	0.05%
2021/04/29	83	45.59	41	45.15	42.95	42	20,791	0.20%
2021/04/28	40	42.86	38	43.11	45.10	2	19,829	0.01%
2021/04/27	63	42.49	69.1	42.30	41.00	-6.1	19,229	-0.03%
2021/04/26	12	39.90	0	0.00	39.90	12	18,422	0.07%
2021/04/23	4	34.63	7	36.30	36.30	-3	18,508	-0.02%
2021/04/21	3	33.50	2	33.60	34.40	1	18,814	0.01%
2021/04/20	3.3	34.33	0	0.00	34.15	3.3	18,976	0.02%
2021/04/19	3.9	36.18	0	35.50	34.50	3.9	19,413	0.02%
2021/04/16	1.7	35.79	0	0.00	36.40	1.7	20,088	0.01%
2021/04/15	10	34.25	0	0.00	35.70	10	20,268	0.05%
2021/04/14	0	0.00	23.3	33.45	35.10	-23.3	20,395	-0.11%
2021/04/13	0	0.00	3	38.30	37.00	-3	20,488	-0.01%
2021/04/12	1	36.20	7	35.43	38.00	-6	20,566	-0.03%
2021/04/09	5	37.84	17.8	38.26	37.80	-12.8	20,758	-0.06%
2021/04/08	114	42.42	96	42.32	41.95	18	20,895	0.09%	大買/
2021/04/07	18	38.70	53.2	38.82	38.90	-35.2	19,783	-0.18%
2021/04/06	9	34.36	17.8	34.33	35.40	-8.8	19,602	-0.04%
2021/04/01	19	31.74	46.2	30.41	32.20	-27.2	19,483	-0.14%
2021/03/31	21.2	29.51	5.8	29.28	29.30	15.4	19,341	0.08%
2021/03/30	9.1	29.31	25.3	28.82	29.30	-16.2	19,307	-0.08%
2021/03/29	3	26.53	7	26.69	26.95	-4	19,141	-0.02%
2021/03/26	10	25.86	7	25.94	26.20	3	19,240	0.02%
2021/03/25	5	26.32	17	26.26	25.75	-12	19,364	-0.06%
2021/03/24	12	25.02	25	24.69	25.30	-13	20,185	-0.06%
2021/03/23	36	24.12	45	24.23	24.45	-9	20,830	-0.04%
2021/03/22	92	27.05	74.5	26.67	26.00	17.5	20,580	0.08%
2021/03/19	49	24.71	102	24.75	25.55	-53	19,048	-0.28%	大賣/
2021/03/18	67	22.86	33	23.01	23.25	34	17,938	0.19%
2021/03/17	50	20.60	20.2	20.69	21.15	29.8	16,444	0.18%
2021/03/16	58	19.83	108	19.73	19.25	-50	15,750	-0.32%	大賣/
2021/03/15	0	0.00	7	18.55	18.50	-7	14,969	-0.05%
2021/03/12	6	17.78	2	17.90	17.90	4	15,063	0.03%
2021/03/11	0	0.00	10	17.61	17.70	-10	15,623	-0.06%
2021/03/10	0	0.00	4	17.18	17.00	-4	15,916	-0.03%
2021/03/09	35	16.57	37	16.78	17.10	-2	16,439	-0.01%
2021/03/08	15	17.00	6	16.80	16.80	9	17,152	0.05%
2021/03/05	3	17.52	3	17.40	17.30	0	17,645	0.00%
2021/03/04	16	17.40	89	17.47	17.35	-73	17,670	-0.41%
2021/03/03	15	18.36	18	18.75	17.80	-3	17,605	-0.02%
2021/03/02	99	19.24	12	19.40	19.45	87	17,445	0.50%
2021/02/26	1	18.15	19	18.03	17.85	-18	16,612	-0.11%
2021/02/25	2	17.80	3	17.72	17.55	-1	16,460	-0.01%
2021/02/24	1	17.75	1	18.15	17.50	0	16,430	0.00%
2021/02/23	2	17.55	8	17.59	17.50	-6	16,298	-0.04%
2021/02/22	59	17.93	11	18.04	17.70	48	16,355	0.29%
2021/02/19	1	17.25	1	17.15	17.25	0	16,104	0.00%
2021/02/18	2	17.00	3	17.07	16.85	-1	16,065	-0.01%
2021/02/05	5	16.05	5	15.80	15.80	0	15,950	0.00%
2021/02/04	13	16.16	21	16.12	16.10	-8	16,037	-0.05%
2021/02/02	16	16.27	11	16.15	16.15	5	16,054	0.03%
2021/02/01	0	0.00	1	16.50	16.20	-1	16,069	-0.01%
2021/01/29	0	0.00	1	16.80	16.50	-1	16,124	-0.01%
2021/01/28	0	0.00	6	17.01	17.05	-6	16,239	-0.04%
2021/01/27	12	16.68	3	16.53	16.65	9	16,178	0.06%
2021/01/26	13	16.56	21	16.34	16.25	-8	16,403	-0.05%
2021/01/25	7	15.71	5	16.07	15.95	2	16,194	0.01%
2021/01/22	5	15.95	2	15.98	15.95	3	16,058	0.02%
2021/01/21	2	16.00	0	0.00	15.90	2	16,017	0.01%
2021/01/20	28	17.24	36	16.52	16.40	-8	15,875	-0.05%
2021/01/19	21	17.44	16	17.47	17.55	5	15,684	0.03%
2021/01/18	29	17.43	27	17.30	17.20	2	15,497	0.01%
2021/01/15	3	17.92	5	18.00	17.80	-2	15,367	-0.01%
2021/01/14	10	17.96	8	18.03	18.25	2	15,141	0.01%
2021/01/13	130	17.58	33	17.52	17.45	97	14,972	0.65%	大買/
2021/01/12	56	17.81	43	17.32	17.10	13	14,844	0.09%
2021/01/11	35	17.57	45.4	17.69	18.25	-10.4	14,511	-0.07%
2021/01/08	11	16.99	8	16.58	16.75	3	14,277	0.02%
2021/01/07	15	16.38	15	16.67	16.70	0	14,733	0.00%
2021/01/06	8	16.58	0	0.00	16.00	8	14,688	0.05%
2021/01/05	15	16.79	70	16.67	16.55	-55	14,508	-0.38%
2021/01/04	43	16.73	28	17.11	16.95	15	14,338	0.10%
2020/12/31	17	16.65	12	16.77	16.30	5	13,928	0.04%
2020/12/30	6	16.26	0	0.00	16.15	6	13,640	0.04%
2020/12/29	0	0.00	10	16.15	16.15	-10	13,589	-0.07%
2020/12/28	4	16.03	112	16.08	16.15	-108	13,565	-0.80%	大賣/鉅額交易
2020/12/25	23	16.69	0	0.00	16.50	23	13,417	0.17%
2020/12/24	8	16.18	16	16.51	16.30	-8	13,307	-0.06%
2020/12/23	29	15.82	23	15.69	15.85	6	13,152	0.05%
2020/12/22	7	16.05	53	16.15	15.70	-46	13,100	-0.35%
2020/12/21	6	16.90	0	0.00	16.55	6	12,998	0.05%
2020/12/18	24	17.18	72	16.92	16.70	-48	13,098	-0.37%
2020/12/17	52	16.36	46	16.36	17.35	6	12,820	0.05%
2020/12/16	12	15.99	0	0.00	15.80	12	12,522	0.10%
2020/12/15	11	16.17	0	0.00	15.80	11	12,475	0.09%
2020/12/14	2	15.60	7	16.09	16.20	-5	12,329	-0.04%
2020/12/11	2	15.25	12	15.26	15.30	-10	11,888	-0.08%
2020/12/10	3.1	15.46	2	15.85	15.45	1.1	11,707	0.01%
2020/12/09	1.5	15.50	0	0.00	15.35	1.5	11,550	0.01%
2020/12/08	50	15.92	1	15.45	15.80	49	11,360	0.43%
2020/12/07	25	15.81	76	14.57	16.00	-51	11,045	-0.46%
2020/12/04	120	15.55	11	15.48	15.50	109	10,384	1.05%	大買/鉅額交易
2020/12/03	1	14.85	13	15.60	15.15	-12	10,014	-0.12%
2020/12/02	42	14.28	3	14.88	14.60	39	9,500	0.41%
2020/12/01	13	13.56	12	14.20	14.20	1	8,759	0.01%
2020/11/30	5	12.95	1	12.75	12.95	4	8,208	0.05%
2020/11/27	10	12.27	10	12.43	12.60	0	8,177	0.00%
2020/11/26	12	12.82	9	12.75	12.35	3	8,290	0.04%
2020/11/20	10	12.00	0	0.00	11.85	10	7,713	0.13%
2020/11/18	4	11.55	2	11.60	11.50	2	7,661	0.03%
2020/11/17	0	0.00	1	11.50	11.70	-1	7,784	-0.01%
2020/11/12	3	11.47	0	0.00	11.40	3	7,793	0.04%
2020/11/11	5	12.00	0	0.00	12.00	5	7,663	0.07%
2020/11/10	0	0.00	3	11.90	11.60	-3	7,638	-0.04%
2020/11/09	1	12.10	0	0.00	11.95	1	7,582	0.01%
2020/11/06	1	12.30	1	12.10	12.15	0	7,633	0.00%
2020/11/05	1	12.80	0	0.00	12.40	1	7,524	0.01%
2020/11/04	5	12.10	0	0.00	12.15	5	7,283	0.07%
2020/11/03	10	12.35	10	12.45	12.05	0	7,167	0.00%
2020/11/02	0	0.00	1	11.85	11.80	-1	6,852	-0.01%
2020/10/30	1	11.85	2	12.00	11.70	-1	6,847	-0.01%
2020/10/28	0	0.00	5	11.80	11.55	-5	6,764	-0.07%
2020/10/26	0	0.00	1	12.15	11.95	-1	6,669	-0.01%
2020/10/23	0	0.00	2	12.10	12.00	-2	6,583	-0.03%
2020/10/21	2	12.00	0	0.00	12.05	2	6,496	0.03%
2020/10/19	3	11.97	9	11.82	12.25	-6	6,340	-0.09%
2020/10/16	16	12.20	6	12.03	11.50	10	6,182	0.16%
2020/10/15	20	12.37	20	12.38	12.40	0	5,884	0.00%
2020/10/12	0	0.00	2	10.75	10.40	-2	5,080	-0.04%
2020/10/07	2	10.50	5	10.55	10.55	-3	5,218	-0.06%
2020/10/06	2	10.40	3	10.45	10.40	-1	5,482	-0.02%
2020/10/05	3	10.25	2	10.35	10.40	1	5,580	0.02%
2020/09/30	0	0.00	3	10.05	10.05	-3	5,524	-0.05%
2020/09/25	0	0.00	6	9.92	9.73	-6	5,558	-0.11%
2020/09/24	10	9.90	2	10.03	9.90	8	5,572	0.14%
2020/09/23	1	11.05	0	0.00	10.50	1	5,481	0.02%
2020/09/22	13	12.01	5	11.71	11.50	8	5,275	0.15%
2020/09/21	17	11.39	17	11.66	12.00	0	4,595	0.00%
2020/09/17	0	0.00	2	10.80	10.50	-2	3,951	-0.05%
2020/09/16	0	0.00	3	10.20	10.40	-3	3,812	-0.08%
2020/09/15	10	10.20	0	0.00	10.15	10	3,766	0.27%
2020/09/14	5	10.30	0	0.00	10.10	5	3,746	0.13%
2020/09/11	0	0.00	13	9.95	9.75	-13	3,660	-0.36%
2020/09/07	0	0.00	10	10.45	10.15	-10	3,584	-0.28%
2020/09/03	0	0.00	36	10.17	10.10	-36	3,464	-1.04%
2020/09/02	41	10.08	0	0.00	10.05	41	3,440	1.19%
2020/09/01	11	10.52	0	0.00	10.35	11	3,458	0.32%
2020/08/31	3	9.73	0	0.00	9.74	3	3,241	0.09%
2020/08/24	5	9.98	15	9.86	9.75	-10	3,292	-0.30%
2020/08/21	19	9.57	0	0.00	9.86	19	3,349	0.57%
2020/08/12	0	0.00	10	9.57	9.47	-10	2,993	-0.33%
2020/08/05	0	0.00	7	9.28	9.29	-7	2,857	-0.24%
2020/07/31	0	0.00	1	9.03	8.94	-1	2,842	-0.04%
2020/07/30	0	0.00	7	8.92	8.96	-7	2,841	-0.25%
2020/07/29	0	0.00	3	8.80	8.75	-3	2,840	-0.11%
2020/07/27	3	8.79	0	0.00	8.76	3	2,827	0.11%
2020/07/24	2	9.13	12	8.98	8.95	-10	2,825	-0.35%
2020/07/23	2	9.29	0	0.00	9.28	2	2,798	0.07%
2020/07/22	0	0.00	3	9.31	9.35	-3	2,797	-0.11%
2020/07/20	0	0.00	4	9.31	9.20	-4	2,543	-0.16%
2020/07/17	4	9.13	0	0.00	9.01	4	2,529	0.16%
2020/07/15	14	9.38	10	9.28	9.29	4	2,486	0.16%
2020/07/14	18	9.69	10	9.58	9.51	8	2,461	0.33%
2020/07/13	5	9.99	0	0.00	10.00	5	2,334	0.21%
2020/07/10	1	9.06	7	9.41	9.12	-6	2,047	-0.29%
2020/07/09	3	9.42	0	0.00	9.34	3	1,934	0.16%
2020/07/08	3	9.32	0	0.00	9.28	3	1,897	0.16%
2020/07/07	3	9.28	6	9.36	9.26	-3	1,865	-0.16%
2020/07/06	10	9.34	0	0.00	9.23	10	1,816	0.55%
2020/07/03	10	9.44	0	0.00	9.44	10	1,763	0.57%
2020/07/02	0	0.00	10	9.50	9.23	-10	1,668	-0.60%
2020/07/01	13	8.58	0	0.00	9.10	13	1,598	0.81%
2020/06/17	0	0.00	10	7.96	8.01	-10	1,316	-0.76%
2020/06/09	1	8.20	0	0.00	8.19	1	1,376	0.07%
2020/06/03	6	7.78	0	0.00	7.76	6	1,200	0.50%
2020/05/29	10	7.50	0	0.00	7.50	10	1,105	0.90%
2020/04/21	0	0.00	5	6.78	6.44	-5	792	-0.63%
2020/04/20	0	0.00	5	6.90	6.89	-5	788	-0.63%
2020/03/19	0	0.00	6	5.04	5.04	-6	1,011	-0.59%
2020/02/27	0	0.00	90	8.20	8.20	-90	1,286	-6.99%
2020/02/12	2	8.55	0	0.00	8.57	2	1,334	0.15%
2020/01/30	0	0.00	5	9.31	8.83	-5	1,283	-0.39%
2020/01/15	1	9.75	0	0.00	9.84	1	1,273	0.08%
2019/12/27	0	0.00	17	10.30	10.20	-17	1,078	-1.58%
2019/12/23	12	10.34	5	10.20	10.10	7	994	0.70%
2019/12/20	5	10.20	0	0.00	10.15	5	935	0.53%
2019/12/17	15	9.99	0	0.00	9.92	15	906	1.65%
2019/12/11	10	10.00	10	10.00	9.98	0	885	0.00%
2019/12/09	10	9.90	0	0.00	9.98	10	852	1.17%
2019/12/06	0	0.00	10	9.82	9.88	-10	843	-1.19%
2019/12/05	20	10.03	3	10.05	9.98	17	820	2.07%
2019/11/28	13	9.81	23	9.79	9.65	-10	654	-1.53%
2019/11/27	5	9.67	5	9.51	9.65	0	559	0.00%
2019/11/21	0	0.00	5	8.91	8.95	-5	460	-1.09%
2019/11/18	20	9.08	0	0.00	9.08	20	470	4.25%
2019/11/14	0	0.00	1	9.00	8.96	-1	486	-0.21%
2019/11/13	0	0.00	7	8.90	8.89	-7	495	-1.41%
2019/11/12	2	9.00	0	0.00	8.97	2	493	0.41%
2019/10/17	0	0.00	5	8.82	8.84	-5	527	-0.95%
2019/05/14	0	0.00	4	9.24	9.24	-4	1,864	-0.21%
2019/04/29	4	10.20	0	0.00	10.15	4	1,868	0.21%
2019/04/26	6	10.60	0	0.00	10.45	6	1,878	0.32%
2019/04/22	0	0.00	5	10.75	10.75	-5	1,879	-0.27%
2019/04/19	1	10.70	10	10.73	10.70	-9	1,946	-0.46%
2019/04/18	5	10.55	6	10.75	10.55	-1	1,948	-0.05%
2019/04/17	10	10.90	0	0.00	10.90	10	1,936	0.52%
2019/04/16	0	0.00	10	11.10	11.05	-10	1,916	-0.52%
2019/04/15	10	10.70	0	0.00	10.75	10	1,877	0.53%
2019/03/27	0	0.00	1	10.45	10.50	-1	1,882	-0.05%
2019/03/19	4	10.85	0	0.00	10.85	4	2,024	0.20%
2019/03/15	6	11.47	3	11.05	11.05	3	2,071	0.14%
2019/03/06	0	0.00	3	11.20	11.45	-3	1,629	-0.18%
2019/03/05	3	11.40	3	11.40	11.30	0	1,589	0.00%
2019/03/04	43	11.28	40	11.21	11.25	3	1,493	0.20%
2019/02/22	0	0.00	1	10.80	10.70	-1	1,403	-0.07%
2019/02/18	1	10.65	0	0.00	10.55	1	1,369	0.07%
2019/02/14	0	0.00	1	10.25	10.35	-1	1,313	-0.08%
2019/01/15	0	0.00	1	10.35	10.25	-1	1,282	-0.08%
2019/01/11	1	10.75	0	0.00	10.40	1	1,273	0.08%
2019/01/03	0	0.00	10	10.20	10.25	-10	1,255	-0.80%
2019/01/02	10	10.70	0	0.00	10.30	10	1,269	0.79%
2018/12/18	0	0.00	1	10.70	10.45	-1	1,195	-0.08%
2018/12/17	7	11.25	11	11.22	11.10	-4	1,163	-0.34%
2018/12/14	5	10.60	0	0.00	10.45	5	1,023	0.49%
2018/12/13	0	0.00	1	10.55	10.50	-1	1,022	-0.10%
2018/12/12	1	10.70	0	0.00	10.70	1	1,017	0.10%
2018/12/11	0	0.00	5	10.65	10.60	-5	988	-0.51%
2018/12/07	5	10.30	0	0.00	10.25	5	890	0.56%
2018/12/06	2	11.10	4	10.68	10.10	-2	882	-0.23%
2018/12/05	2	10.25	10	10.55	11.05	-8	858	-0.93%
2018/12/04	0	0.00	7	10.20	10.20	-7	845	-0.83%
2018/11/23	0	0.00	2	9.68	9.47	-2	844	-0.24%
2018/11/22	25	9.72	5	9.74	9.58	20	836	2.39%
2018/11/16	19	9.08	0	0.00	8.81	19	863	2.20%
2018/10/25	2	7.92	2	7.77	7.77	0	1,033	0.00%
2018/10/16	4	8.54	4	8.65	8.61	0	1,019	0.00%
2018/10/15	4	8.49	4	8.46	8.46	0	1,035	0.00%
2018/10/12	2	8.40	2	8.51	8.51	0	1,034	0.00%
2018/10/09	0	0.00	14	9.75	9.60	-14	972	-1.44%
2018/08/27	0	0.00	2	11.33	11.20	-2	1,549	-0.13%
2018/08/23	3	11.63	1	11.50	11.70	2	1,561	0.13%
2018/08/16	0	0.00	1	11.15	11.20	-1	1,503	-0.07%
2018/08/09	0	0.00	5	11.15	11.30	-5	1,473	-0.34%
2018/08/01	5	10.85	0	0.00	10.80	5	1,548	0.32%
2018/07/11	0	0.00	5	10.45	10.50	-5	1,616	-0.31%
2018/07/09	5	10.30	0	0.00	10.25	5	1,638	0.31%
2018/06/25	0	0.00	29	11.30	11.50	-29	1,741	-1.67%
2018/06/22	0	0.00	63	11.05	11.00	-63	1,694	-3.72%
2018/06/21	19	11.05	0	0.00	11.05	19	1,707	1.11%
2018/06/20	10	11.10	0	0.00	11.00	10	1,721	0.58%
2018/06/19	0	0.00	30	11.41	11.20	-30	1,721	-1.74%
2018/06/15	0	0.00	11	11.45	11.40	-11	1,701	-0.65%
2018/06/14	10	11.50	0	0.00	11.50	10	1,695	0.59%
2018/06/13	0	0.00	23	11.83	11.55	-23	1,709	-1.35%
2018/06/12	20	11.55	0	0.00	11.55	20	1,636	1.22%
2018/06/11	5	11.75	10	11.70	11.45	-5	1,621	-0.31%
2018/06/08	18	11.39	4	11.41	11.45	14	1,541	0.91%
2018/06/07	35	11.32	13	11.48	11.75	22	1,481	1.49%
2018/06/06	0	0.00	22	10.75	10.70	-22	1,304	-1.69%
2018/06/05	0	0.00	1	10.50	10.45	-1	1,300	-0.08%
2018/06/04	2	10.70	1	10.65	10.55	1	1,357	0.07%
2018/06/01	20	10.75	6	10.36	10.60	14	1,363	1.03%
2018/05/28	0	0.00	1	10.25	10.20	-1	1,324	-0.08%
2018/05/24	5	10.00	3	10.00	10.00	2	1,362	0.15%
2018/05/21	1	10.15	1	9.96	10.15	0	1,408	0.00%
2018/05/16	2	9.80	0	0.00	9.60	2	1,411	0.14%
2018/04/24	1	10.80	0	0.00	10.70	1	1,547	0.06%
2018/04/11	4	12.55	4	12.30	12.20	0	1,777	0.00%
2018/04/09	0	0.00	20	12.00	12.00	-20	1,872	-1.07%
2018/03/26	3	11.75	0	0.00	11.75	3	2,578	0.12%
2018/03/21	1	12.05	0	0.00	12.00	1	2,885	0.03%
2018/03/19	65	12.60	0	0.00	12.30	65	3,171	2.05%
2018/03/14	0	0.00	1	12.80	12.80	-1	3,301	-0.03%
2018/03/05	2	12.85	0	0.00	12.65	2	3,683	0.05%
2018/02/26	0	0.00	6	13.11	13.25	-6	3,706	-0.16%
2018/02/12	0	0.00	61	12.10	12.05	-61	3,707	-1.65%
2018/02/09	0	0.00	5	11.15	11.60	-5	3,697	-0.14%
2018/02/02	0	0.00	15	13.30	13.30	-15	3,622	-0.41%
2018/01/26	3	13.15	1	13.15	13.15	2	3,800	0.05%
2018/01/19	0	0.00	10	13.65	13.50	-10	3,934	-0.25%
2018/01/18	0	0.00	1	13.60	13.50	-1	3,936	-0.03%
2018/01/16	0	0.00	15	13.60	13.60	-15	3,926	-0.38%
2018/01/12	3	13.65	0	0.00	13.65	3	3,959	0.08%
2018/01/09	1	13.70	0	0.00	13.60	1	4,228	0.02%
2018/01/08	5	14.45	5	14.20	13.75	0	4,234	0.00%
2018/01/05	0	0.00	5	14.63	14.45	-5	4,151	-0.12%