飛宏 (2457)-群益金鼎-東大券商分點個股進出

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
37.70
漲跌
▲0.40
漲幅
+1.07%
成交量
972張
產業
上市電子零組件類股
735人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

飛宏 (2457)籌碼相關－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/12/16	1	37.50	0	0.00	37.30	1	1,957	0.05%
2024/12/13	1	38.90	0	0.00	38.35	1	1,942	0.05%
2024/12/11	2	40.30	0	0.00	39.65	2	1,911	0.10%
2024/12/06	1	43.30	0.1	43.00	42.25	0.9	1,836	0.05%
2024/12/05	0	0.00	0.2	44.00	43.75	-0.2	1,779	-0.01%
2024/12/04	5.3	43.09	0	0.00	43.10	5.3	1,616	0.33%
2024/12/03	1	42.80	1	42.05	42.05	0	1,594	0.00%
2024/11/28	0	0.00	4	41.31	40.90	-4	1,590	-0.25%
2024/11/27	0	0.00	4	42.90	41.80	-4	1,581	-0.25%
2024/11/22	0	0.00	1	42.40	42.30	-1	1,527	-0.07%
2024/11/21	1	43.00	10.2	41.84	42.55	-9.2	1,505	-0.61%
2024/11/20	0	41.75	0	0.00	42.00	0	1,463	0.00%
2024/11/19	18	42.37	7	41.81	41.70	11	1,451	0.76%
2024/11/18	0	40.60	0	0.00	40.30	0	1,380	0.00%
2024/11/15	20	41.74	29	41.45	41.65	-9	1,367	-0.66%
2024/11/12	0	0.00	1	41.00	41.40	-1	1,328	-0.08%
2024/11/11	5	41.45	0	0.00	41.45	5	1,313	0.38%
2024/11/08	2	41.30	4	40.40	40.40	-2	1,309	-0.15%
2024/11/07	3	40.85	0	0.00	41.10	3	1,306	0.23%
2024/11/06	4	38.43	0.2	38.50	38.50	3.8	1,251	0.30%
2024/10/30	1	37.90	0	0.00	37.85	1	1,456	0.07%
2024/10/25	5	39.49	5	38.15	38.15	0	1,548	0.00%
2024/10/16	0	0.00	2	38.73	38.65	-2	1,780	-0.11%
2024/10/15	2	39.00	0	0.00	38.75	2	1,795	0.11%
2024/10/07	0	0.00	3	40.80	40.95	-3	1,896	-0.16%
2024/10/04	2	41.73	0	0.00	41.25	2	1,947	0.10%
2024/10/01	1	42.20	3.6	41.60	42.30	-2.6	2,017	-0.13%
2024/09/30	1	42.00	1	40.85	40.85	0	2,009	0.00%
2024/09/26	6	41.13	0	0.00	41.15	6	2,052	0.29%
2024/09/23	0	0.00	0	40.15	40.20	0	2,044	0.00%
2024/09/18	2	38.90	0	0.00	38.60	2	2,089	0.10%
2024/09/12	0	37.60	0	0.00	38.25	0	2,173	0.00%
2024/08/26	5	40.50	0	0.00	40.50	5	2,630	0.19%
2024/08/14	1	40.95	2	40.88	41.15	-1	2,776	-0.04%
2024/08/12	1	40.15	1	40.75	40.70	0	2,764	0.00%
2024/08/08	3	39.20	1	40.05	38.80	2	2,742	0.07%
2024/08/06	1	36.55	0	0.00	37.25	1	2,791	0.04%
2024/08/05	0	0.00	1	38.60	38.60	-1	2,739	-0.04%
2024/08/02	1	43.20	2	43.38	42.85	-1	2,725	-0.04%
2024/07/31	1	43.05	0	0.00	42.30	1	2,680	0.04%
2024/07/30	0	0.00	1	41.90	43.15	-1	2,684	-0.04%
2024/07/26	1	43.40	0	0.00	43.45	1	2,822	0.04%
2024/07/23	1	44.85	2	44.90	44.85	-1	2,819	-0.04%
2024/07/22	0	0.00	1	43.85	43.80	-1	2,805	-0.04%
2024/07/19	1	45.85	21	46.20	44.40	-20	2,776	-0.72%
2024/07/18	1	47.60	1	47.45	47.45	0	2,709	0.00%
2024/07/17	1	48.95	4	48.86	48.50	-3	2,690	-0.11%
2024/07/16	1	48.20	0	0.00	48.15	1	2,715	0.04%
2024/07/15	1	48.80	0	0.00	48.40	1	2,765	0.04%
2024/07/11	2	49.05	0	0.00	48.80	2	2,949	0.07%
2024/07/10	1	49.60	0	0.00	49.20	1	2,986	0.03%
2024/07/09	3	50.70	0	0.00	50.80	3	2,964	0.10%
2024/07/08	2	51.30	0	0.00	51.50	2	3,045	0.07%
2024/07/05	0	0.00	1	51.20	51.30	-1	3,042	-0.03%
2024/07/03	10	49.51	10	50.20	49.75	0	2,982	0.00%
2024/07/01	3	48.80	0	0.00	48.20	3	2,934	0.10%
2024/06/26	1	49.85	2	49.18	49.10	-1	2,955	-0.03%
2024/06/24	0	0.00	6	49.85	49.25	-6	2,961	-0.20%
2024/06/21	1	50.50	1	50.20	50.40	0	2,974	0.00%
2024/06/18	1	51.50	0	0.00	51.50	1	2,976	0.03%
2024/06/14	2	51.10	2.1	50.83	50.70	-0.1	3,022	0.00%
2024/06/13	5	51.00	5	51.30	50.70	0	3,023	0.00%
2024/06/12	0	0.00	2	50.90	51.00	-2	2,984	-0.07%
2024/06/11	5	52.10	5	52.14	52.00	0	2,991	0.00%
2024/06/05	22	52.23	6	52.60	51.80	16	2,983	0.54%
2024/06/04	1	52.50	5	50.80	52.00	-4	2,931	-0.14%
2024/05/31	1	51.40	5	50.90	50.90	-4	2,980	-0.13%
2024/05/29	0	0.00	1	51.60	51.40	-1	3,185	-0.03%
2024/05/28	3	51.73	5	51.94	52.00	-2	3,223	-0.06%
2024/05/23	3	51.00	0	0.00	50.60	3	3,409	0.09%
2024/05/16	0	0.00	5	49.40	49.45	-5	4,218	-0.12%
2024/05/15	2	49.50	0	0.00	49.50	2	4,296	0.05%
2024/05/14	0	0.00	6	49.89	49.70	-6	4,321	-0.14%
2024/05/13	2	48.05	2	48.95	49.00	0	4,352	0.00%
2024/05/10	1	48.45	11.2	48.22	48.45	-10.2	4,334	-0.24%
2024/05/08	0	0.00	1	50.50	50.60	-1	4,236	-0.02%
2024/05/07	0	0.00	1	50.60	51.00	-1	4,257	-0.02%
2024/05/06	1	50.90	0	0.00	50.80	1	4,324	0.02%
2024/05/03	1	51.60	0	0.00	51.50	1	4,331	0.02%
2024/05/02	5	52.62	3	52.57	52.80	2	4,380	0.05%
2024/04/30	9	53.83	3	53.60	53.50	6	4,415	0.14%
2024/04/24	4	52.10	0	0.00	52.30	4	4,349	0.09%
2024/04/23	6	51.65	0	0.00	51.00	6	4,409	0.14%
2024/04/19	1	52.10	20	52.13	52.50	-19	4,465	-0.43%
2024/04/18	25	55.22	4	54.20	54.50	21	4,481	0.47%
2024/04/16	2	51.05	0	0.00	51.00	2	4,349	0.05%
2024/04/15	2	52.25	1	53.20	52.30	1	4,370	0.02%
2024/04/11	2	52.65	2	52.40	52.50	0	4,364	0.00%
2024/04/03	0	0.00	2	53.40	53.30	-2	4,456	-0.04%
2024/04/02	2	54.20	0	0.00	54.30	2	4,476	0.04%
2024/04/01	2	54.70	2	54.40	54.60	0	4,509	0.00%
2024/03/29	0	0.00	5	53.32	53.30	-5	4,529	-0.11%
2024/03/28	6	53.05	0	0.00	53.00	6	4,526	0.13%
2024/03/26	6	54.10	0	0.00	53.30	6	4,547	0.13%
2024/03/22	1	54.40	0	0.00	54.30	1	4,573	0.02%
2024/03/21	0.2	53.67	0	0.00	53.80	0.2	4,558	0.00%
2024/03/20	0.8	53.29	0	0.00	53.00	0.8	4,653	0.02%
2024/03/18	0.5	54.14	0	0.00	54.40	0.5	4,682	0.01%
2024/03/15	0.2	54.80	0	0.00	55.00	0.2	4,699	0.00%
2024/03/14	1.1	55.38	1	55.40	55.20	0.1	4,778	0.00%
2024/03/13	0.2	55.21	0	0.00	55.00	0.2	4,833	0.00%
2024/03/12	1.9	56.56	1	56.50	56.40	0.9	4,881	0.02%
2024/03/08	1.3	55.84	5	57.82	55.90	-3.7	5,023	-0.07%
2024/03/07	1	59.10	3	58.70	58.00	-2	5,013	-0.04%
2024/03/06	4	60.38	1	60.30	60.10	3	4,997	0.06%
2024/03/05	3	60.40	0	0.00	60.00	3	5,096	0.06%
2024/03/04	1	61.10	1	61.80	60.60	0	5,211	0.00%
2024/03/01	1	60.40	0	0.00	60.30	1	5,228	0.02%
2024/02/29	0	0.00	2	61.40	61.30	-2	5,690	-0.04%
2024/02/27	3	60.27	2	61.20	60.20	1	6,506	0.02%
2024/02/26	1.9	61.39	2	61.15	61.20	-0.1	6,952	0.00%
2024/02/23	3	60.27	0	0.00	59.70	3	6,907	0.04%
2024/02/22	1	61.00	0	0.00	61.30	1	6,865	0.01%
2024/02/21	2.5	61.90	1	61.90	61.50	1.5	6,858	0.02%
2024/02/20	20.4	62.29	24	62.10	61.80	-3.6	6,946	-0.05%
2024/02/19	19	62.15	13	61.91	62.30	6	6,809	0.09%
2024/02/16	1.2	58.02	4	57.80	58.70	-2.8	6,414	-0.04%
2024/02/15	7.3	55.85	3	56.07	56.20	4.3	6,380	0.07%
2024/02/05	1	56.60	1	55.90	56.10	0	6,399	0.00%
2024/02/02	0	0.00	0.6	57.70	57.00	-0.6	6,378	-0.01%
2024/01/30	5	58.00	0	0.00	57.80	5	6,392	0.08%
2024/01/29	0	0.00	8	58.60	58.80	-8	6,439	-0.12%
2024/01/26	0	56.90	0	0.00	56.90	0	6,422	0.00%
2024/01/25	6	57.98	0	0.00	58.00	6	6,482	0.09%
2024/01/24	0	0.00	10	58.30	58.60	-10	6,668	-0.15%
2024/01/23	1	57.50	0	0.00	57.30	1	6,673	0.01%
2024/01/19	1	56.80	0	0.00	56.50	1	6,715	0.01%
2024/01/18	0	54.90	1	55.10	56.00	-1	6,766	-0.01%
2024/01/17	1	55.70	0	0.00	55.30	1	6,908	0.01%
2024/01/16	0	0.00	0.1	58.30	57.60	-0.1	7,033	0.00%
2024/01/15	0.1	57.80	0	0.00	58.30	0.1	7,136	0.00%
2024/01/12	6.1	56.59	2	57.60	56.90	4.1	7,196	0.06%
2024/01/10	0	0.00	5	55.90	55.00	-5	7,209	-0.07%
2024/01/09	2	56.95	0	0.00	56.50	2	7,231	0.03%
2024/01/08	0	59.50	0	0.00	58.90	0	7,202	0.00%
2024/01/05	6	58.67	0	0.00	58.30	6	7,144	0.08%
2024/01/02	2	60.40	0	0.00	59.30	2	7,150	0.03%
2023/12/29	1	59.30	1	58.80	58.90	0	7,180	0.00%
2023/12/28	0	0.00	1	58.90	59.00	-1	7,194	-0.01%
2023/12/27	0	58.60	2	58.80	58.40	-2	7,222	-0.03%
2023/12/26	4	58.65	6	58.85	59.00	-2	7,298	-0.03%
2023/12/25	2	57.00	0	0.00	57.00	2	7,276	0.03%
2023/12/22	0	0.00	3	56.40	56.40	-3	7,282	-0.04%
2023/12/21	0.8	57.25	4	57.10	56.60	-3.2	7,287	-0.04%
2023/12/20	0	0.00	1	57.70	57.80	-1	7,299	-0.01%
2023/12/19	9.7	57.34	0.1	57.30	57.30	9.7	7,311	0.13%
2023/12/18	0	0.00	2	59.25	59.00	-2	7,300	-0.03%
2023/12/15	6	59.87	4	59.40	59.10	2	7,317	0.03%
2023/12/14	1	58.50	11	58.99	58.20	-10	7,234	-0.14%
2023/12/13	0	0.00	4	58.70	58.30	-4	7,219	-0.06%
2023/12/12	1	59.20	2.2	60.08	59.00	-1.2	7,208	-0.02%
2023/12/11	2	59.40	1	59.60	59.60	1	7,208	0.01%
2023/12/08	1	60.50	4	61.20	61.00	-3	7,155	-0.04%
2023/12/07	0	60.80	15	60.67	60.50	-15	7,155	-0.21%
2023/12/06	0	61.80	1	62.50	61.60	-1	7,150	-0.01%
2023/12/05	8.8	61.53	2	61.45	62.80	6.8	7,114	0.10%
2023/12/04	10	63.14	7	62.00	61.80	3	7,125	0.04%
2023/12/01	1	62.30	6	62.20	62.50	-5	7,404	-0.07%
2023/11/30	0	0.00	4	64.28	62.20	-4	7,390	-0.05%
2023/11/29	3	63.73	11	63.73	63.50	-8	7,352	-0.11%
2023/11/28	23	62.96	10	62.80	62.80	13	7,299	0.18%
2023/11/27	205	65.10	251	63.37	62.90	-46	7,315	-0.63%	大買/大賣/
2023/11/24	108	63.76	39	63.87	63.20	69	6,905	1.00%	大買/
2023/11/22	3	57.47	1	57.50	57.50	2	5,689	0.04%
2023/11/21	2	57.30	5	57.10	57.20	-3	5,725	-0.05%
2023/11/20	9	56.82	12	57.17	56.70	-3	5,793	-0.05%
2023/11/17	12	56.84	16	57.03	56.20	-4	5,768	-0.07%
2023/11/16	12	55.63	3	55.93	56.40	9	5,691	0.16%
2023/11/15	0	0.00	3	55.27	54.60	-3	5,899	-0.05%
2023/11/09	0	0.00	5	53.30	53.20	-5	6,463	-0.08%
2023/11/08	5	54.40	5	54.80	54.20	0	6,531	0.00%
2023/11/07	2	54.40	0	0.00	54.20	2	6,689	0.03%
2023/11/06	0	0.00	2	55.20	54.90	-2	6,783	-0.03%
2023/11/03	3	53.53	0	0.00	53.30	3	6,757	0.04%
2023/11/01	1	51.90	4	51.95	51.80	-3	6,790	-0.04%
2023/10/31	2	53.05	1	53.00	52.50	1	6,621	0.02%
2023/10/30	0	0.00	2	55.60	54.60	-2	6,706	-0.03%
2023/10/27	3	55.67	0	0.00	55.40	3	6,836	0.04%
2023/10/26	14	57.82	1	58.90	57.00	13	6,903	0.19%
2023/10/25	3	58.83	1.2	59.06	59.10	1.8	6,979	0.03%
2023/10/24	5	56.50	7	56.19	56.80	-2	6,897	-0.03%
2023/10/23	1	53.20	1	54.10	53.60	0	6,906	0.00%
2023/10/20	5	54.94	14	54.64	55.00	-9	6,885	-0.13%
2023/10/19	0	0.00	1	56.60	56.10	-1	7,039	-0.01%
2023/10/18	1	58.50	1	57.80	57.70	0	7,065	0.00%
2023/10/17	2	60.65	2	60.35	60.60	0	7,114	0.00%
2023/10/16	0	0.00	0.1	58.80	58.70	-0.1	7,238	0.00%
2023/10/12	1.1	62.19	2	62.70	62.50	-0.9	8,089	-0.01%
2023/10/11	1	61.10	3	61.43	61.70	-2	8,216	-0.02%
2023/10/06	0	61.90	0	0.00	61.60	0	8,402	0.00%
2023/10/05	9	63.60	5	62.80	61.80	4	8,712	0.05%
2023/10/04	1	60.80	0	0.00	60.80	1	9,087	0.01%
2023/10/03	2	62.60	1.5	61.97	62.00	0.5	9,280	0.01%
2023/10/02	15.5	62.66	1	62.90	63.00	14.5	9,528	0.15%
2023/09/27	1	58.00	0	0.00	58.30	1	9,991	0.01%
2023/09/20	0	0.00	1	61.40	60.90	-1	10,594	-0.01%
2023/09/19	1	61.40	0	0.00	61.30	1	10,873	0.01%
2023/09/15	3	62.83	3	62.93	63.60	0	11,386	0.00%
2023/09/14	1	62.90	0	0.00	62.70	1	11,551	0.01%
2023/09/13	2	62.75	1	63.50	62.10	1	11,775	0.01%
2023/09/12	5	63.00	17	62.46	62.00	-12	12,067	-0.10%
2023/09/07	1	68.10	0	0.00	68.00	1	13,011	0.01%
2023/09/06	9	67.94	12	66.23	67.80	-3	13,275	-0.02%
2023/09/05	11	69.81	4	70.08	70.70	7	13,234	0.05%
2023/09/04	4	71.18	4	69.55	69.10	0	13,658	0.00%
2023/08/31	3	72.37	4	72.43	73.00	-1	14,509	-0.01%
2023/08/30	14	71.61	11	71.14	71.00	3	15,025	0.02%
2023/08/28	2	69.70	2	68.90	70.00	0	17,175	0.00%
2023/08/25	7	68.85	8	69.19	69.90	-1	18,143	-0.01%
2023/08/24	6	70.25	3	69.30	69.00	3	18,544	0.02%
2023/08/23	1	68.60	1	69.00	68.60	0	18,973	0.00%
2023/08/22	8.3	68.78	2	68.35	68.50	6.3	19,242	0.03%
2023/08/21	8	70.54	6	69.13	68.70	2	19,614	0.01%
2023/08/18	2	68.17	12	69.56	69.80	-10	21,131	-0.05%
2023/08/17	1	66.50	1	66.90	66.90	0	21,030	0.00%
2023/08/16	1	64.20	0	0.00	66.20	1	21,193	0.00%
2023/08/14	0	0.00	2	62.40	62.10	-2	22,208	-0.01%
2023/08/11	4	63.65	2	63.25	63.50	2	22,801	0.01%
2023/08/10	0.1	61.70	1	61.90	61.60	-0.9	23,117	0.00%
2023/08/09	0	0.00	4	63.50	63.50	-4	23,717	-0.02%
2023/08/08	3	64.60	0	0.00	64.40	3	24,317	0.01%
2023/08/07	0	0.00	2	65.20	65.20	-2	24,618	-0.01%
2023/08/04	3	65.63	0	0.00	65.40	3	25,312	0.01%
2023/08/02	1.1	66.47	3.5	65.27	65.30	-2.4	25,743	-0.01%
2023/08/01	0.1	66.80	0.5	66.60	66.50	-0.4	26,070	0.00%
2023/07/31	0.3	69.13	0	0.00	67.50	0.3	26,375	0.00%
2023/07/28	1	68.20	0	0.00	69.50	1	26,653	0.00%
2023/07/27	7	69.74	2	69.50	69.50	5	27,081	0.02%
2023/07/26	3	71.80	23	69.93	69.70	-20	27,576	-0.07%
2023/07/25	0.1	70.50	0	0.00	70.60	0.1	27,814	0.00%
2023/07/24	8	70.98	1	71.40	70.00	7	28,006	0.02%
2023/07/21	7	72.83	6	73.60	73.60	1	28,207	0.00%
2023/07/20	0	0.00	3	73.00	73.20	-3	29,256	-0.01%
2023/07/19	1	75.50	6	73.93	72.50	-5	29,584	-0.02%
2023/07/18	0	0.00	1	74.80	74.00	-1	30,150	0.00%
2023/07/17	5	77.72	23.4	74.84	76.70	-18.4	30,543	-0.06%
2023/07/13	40	73.60	11	73.03	72.80	29	32,704	0.09%
2023/07/12	2	72.10	3	70.80	72.00	-1	33,621	0.00%
2023/07/11	7.1	74.54	45	72.24	72.00	-37.9	34,256	-0.11%
2023/07/10	2	77.30	1	75.90	76.00	1	34,499	0.00%
2023/07/07	3.1	77.46	8	77.70	78.30	-4.9	34,755	-0.01%
2023/07/06	2.1	78.92	1	77.80	77.70	1.1	35,037	0.00%
2023/07/05	6.1	79.96	7.4	79.77	79.40	-1.3	35,753	0.00%
2023/07/04	2	78.80	7	78.69	77.60	-5	35,789	-0.01%
2023/07/03	2	78.70	3	78.97	78.80	-1	35,870	0.00%
2023/06/30	2	77.00	2	78.05	78.00	0	36,476	0.00%
2023/06/29	2.1	75.93	1	76.40	75.50	1.1	36,628	0.00%
2023/06/28	9.5	76.07	2	75.50	75.30	7.5	36,905	0.02%
2023/06/27	8.1	76.63	1	75.70	75.60	7.1	37,163	0.02%
2023/06/26	7	79.69	3	80.57	79.30	4	37,281	0.01%
2023/06/21	22	80.80	21.1	81.57	81.80	0.9	37,430	0.00%
2023/06/20	7.2	79.67	7	80.17	79.40	0.2	37,547	0.00%
2023/06/19	2	80.45	1	80.60	80.80	1	38,426	0.00%
2023/06/16	2	80.45	2	79.80	79.10	0	39,863	0.00%
2023/06/15	3.2	79.06	4	79.65	79.00	-0.8	40,410	0.00%
2023/06/14	3.1	81.24	5	80.42	80.30	-1.9	41,215	0.00%
2023/06/13	20	81.29	14	81.01	82.30	6	41,842	0.01%
2023/06/12	9	79.36	4	79.25	78.50	5	42,435	0.01%
2023/06/09	39	79.42	35.1	80.36	79.00	3.9	43,618	0.01%
2023/06/08	11.1	79.43	13	80.08	78.90	-1.9	44,550	0.00%
2023/06/07	42	83.83	35	82.51	81.50	7	45,822	0.02%
2023/06/06	110	83.56	129	82.91	82.60	-19	46,949	-0.04%	大買/大賣/
2023/06/05	19	85.46	30	85.80	85.70	-11	47,549	-0.02%
2023/06/02	114	82.77	123	83.80	83.40	-9	47,681	-0.02%	大買/大賣/
2023/06/01	199	81.70	232	81.37	81.90	-33	47,138	-0.07%	大買/大賣/
2023/05/31	71	77.55	49	79.29	78.40	22	46,628	0.05%
2023/05/30	26	77.58	117	77.28	76.60	-91	45,748	-0.20%	大賣/
2023/05/29	227	76.25	145.4	76.43	76.40	81.6	45,395	0.18%	大買/大賣/
2023/05/26	16	74.08	23	73.68	73.70	-7	45,058	-0.02%
2023/05/25	17	74.84	9.1	74.98	74.50	7.9	44,998	0.02%
2023/05/24	102.2	79.01	70	79.84	75.80	32.2	44,898	0.07%	大買/
2023/05/23	1	75.40	6	75.67	75.50	-5	44,540	-0.01%
2023/05/22	2.1	74.10	4	74.90	75.30	-1.9	44,960	0.00%
2023/05/19	31.5	75.28	17.1	74.95	73.20	14.4	44,786	0.03%
2023/05/18	13.1	76.09	25	76.02	75.80	-11.9	44,433	-0.03%
2023/05/17	17	75.03	9	74.98	74.10	8	43,886	0.02%
2023/05/16	6	74.35	44	74.41	74.40	-38	43,212	-0.09%
2023/05/15	21	73.52	20.5	73.40	72.70	0.5	42,738	0.00%
2023/05/12	21.5	72.23	18	73.04	73.20	3.5	42,094	0.01%
2023/05/11	8	69.55	9	69.27	68.90	-1	41,514	0.00%
2023/05/10	12	69.42	21	69.12	70.00	-9	41,156	-0.02%
2023/05/09	13	74.78	0	0.00	71.70	13	40,450	0.03%
2023/05/08	6	72.62	16	72.84	73.80	-10	39,949	-0.03%
2023/05/05	14	73.13	2	71.90	71.20	12	39,498	0.03%
2023/05/04	1	76.00	0	0.00	74.00	1	39,065	0.00%
2023/05/03	11	76.73	27.1	75.67	76.00	-16.1	38,702	-0.04%
2023/05/02	10.1	75.68	14	76.11	76.50	-3.9	38,138	-0.01%
2023/04/28	18	73.28	14	73.57	73.50	4	37,572	0.01%
2023/04/27	9	72.01	6	71.65	71.90	3	37,132	0.01%
2023/04/26	65	71.93	57	71.26	71.90	8	36,803	0.02%
2023/04/25	101	73.41	100.1	73.04	72.70	0.9	36,370	0.00%	大買/
2023/04/24	7.1	73.42	2	73.75	73.30	5.1	35,247	0.01%
2023/04/21	18	73.01	32.2	73.03	72.50	-14.2	34,861	-0.04%
2023/04/20	38	75.52	33	76.21	74.60	5	34,112	0.01%
2023/04/19	56	78.71	47	78.43	77.80	9	33,376	0.03%
2023/04/18	243.3	77.07	244	77.39	76.40	-0.8	32,320	0.00%	大買/大賣/
2023/04/17	67	74.16	53	74.07	75.90	14	30,534	0.05%
2023/04/14	86	69.18	74	69.06	69.00	12	29,403	0.04%
2023/04/13	122	66.96	110	66.71	67.30	12	28,431	0.04%	大買/大賣/
2023/04/12	59	66.72	59	67.26	66.30	0	27,694	0.00%
2023/04/11	27	66.74	21	66.57	66.30	6	27,252	0.02%
2023/04/10	49	65.69	47	66.68	66.60	2	26,706	0.01%
2023/04/07	0	0.00	12	63.08	62.50	-12	25,805	-0.05%
2023/04/06	13	59.95	10	60.43	61.60	3	25,429	0.01%
2023/03/31	19	63.31	25	61.44	60.30	-6	25,221	-0.02%
2023/03/30	15	61.15	26	61.06	60.80	-11	24,733	-0.04%
2023/03/29	13	60.18	15	59.78	59.80	-2	24,759	-0.01%
2023/03/28	40	59.04	41	59.71	59.20	-1	25,009	0.00%
2023/03/27	21	60.11	35	60.46	59.80	-14	24,753	-0.06%
2023/03/24	102	59.83	127.3	59.73	60.00	-25.3	24,383	-0.10%	大買/大賣/
2023/03/23	13	59.21	32	59.08	59.50	-19	24,068	-0.08%
2023/03/22	73	59.63	45	59.64	59.00	28	23,610	0.12%
2023/03/21	264	62.32	245	63.01	61.10	19	22,529	0.08%	大買/大賣/
2023/03/20	71	59.14	369	59.52	59.50	-298	20,843	-1.43%	大賣/鉅額交易
2023/03/17	418.1	59.58	180	59.30	59.10	238.1	20,016	1.19%	大買/大賣/鉅額交易
2023/03/16	61	57.60	66	57.91	58.50	-5	18,949	-0.03%
2023/03/15	47	59.60	47.2	59.66	59.20	-0.2	18,059	0.00%
2023/03/14	241	58.23	209	59.04	58.40	32	17,276	0.19%	大買/大賣/
2023/03/13	47.2	55.76	55	55.46	56.20	-7.9	15,806	-0.05%
2023/03/10	357.1	57.00	658	57.50	56.60	-300.9	14,616	-2.06%	大買/大賣/鉅額交易
2023/03/09	455	55.42	148	55.50	54.80	307	13,026	2.36%	大買/大賣/鉅額交易
2023/03/08	30	51.76	7	52.39	54.70	23	11,630	0.20%
2023/03/07	37.2	50.60	30.2	50.02	49.80	7	10,742	0.07%
2023/03/06	30	48.67	12	48.64	48.75	18	10,455	0.17%
2023/03/03	43	48.23	62	47.79	46.90	-19	10,502	-0.18%
2023/03/02	28	47.00	1	47.05	47.05	27	10,050	0.27%
2023/03/01	8	45.77	14	45.06	45.60	-6	9,884	-0.06%
2023/02/24	3	45.93	5	46.00	45.45	-2	9,774	-0.02%
2023/02/23	29	46.97	25	46.85	46.60	4	9,572	0.04%
2023/02/22	33	45.90	35	45.53	47.20	-2	9,388	-0.02%
2023/02/21	375	47.03	413	47.08	46.70	-38	9,065	-0.42%	大買/大賣/
2023/02/20	74	45.42	21	44.58	46.35	53	7,673	0.69%
2023/02/17	5	41.95	5	42.10	42.15	0	7,037	0.00%
2023/02/16	34	42.33	8	42.26	42.35	26	6,955	0.37%
2023/02/15	0	0.00	2	40.93	40.75	-2	6,725	-0.03%
2023/02/09	5	41.10	0	0.00	41.35	5	6,706	0.07%
2023/02/08	5	41.30	0	0.00	41.05	5	6,678	0.07%
2023/02/07	0	0.00	1	41.35	41.25	-1	6,645	-0.02%
2023/02/02	0	40.65	0	0.00	40.60	0	6,560	0.00%
2023/01/06	5	40.40	5	40.15	40.05	0	6,595	0.00%
2023/01/04	1	40.30	0	0.00	40.10	1	6,663	0.02%
2023/01/03	1	39.75	1.1	39.96	39.95	-0.1	6,679	0.00%
2022/12/29	0.1	39.35	0	0.00	39.65	0.1	6,837	0.00%
2022/12/28	10	40.00	10	39.35	39.00	0	6,845	0.00%
2022/12/27	10	40.30	20	40.18	40.05	-10	6,843	-0.15%
2022/12/22	13	42.80	23	42.55	41.50	-10	6,795	-0.15%
2022/12/21	1	42.25	2	42.30	42.40	-1	6,585	-0.02%
2022/12/20	32	42.54	35	42.39	40.65	-3	6,274	-0.05%
2022/12/19	2	41.25	2	41.15	41.25	0	5,759	0.00%
2022/12/13	0	0.00	6	39.70	39.65	-6	5,901	-0.10%
2022/12/09	20	40.78	21	40.04	39.90	-1	6,895	-0.01%
2022/12/08	12	39.80	10	39.80	39.80	2	6,969	0.03%
2022/12/07	1	39.60	26	40.10	39.75	-25	6,967	-0.36%
2022/12/06	53	42.45	10	42.73	41.65	43	6,883	0.62%
2022/12/02	9	41.76	0	0.00	41.75	9	6,574	0.14%
2022/12/01	4	42.09	13	41.90	41.60	-9	6,509	-0.14%
2022/11/30	13	42.46	17	42.11	41.80	-4	6,398	-0.06%
2022/11/29	3	40.95	0	0.00	41.25	3	6,186	0.05%
2022/11/28	10	42.33	26	42.70	41.70	-16	6,208	-0.26%
2022/11/25	29	41.53	14	40.90	42.30	15	5,779	0.26%
2022/11/24	35	39.11	19	39.16	38.85	16	5,224	0.31%
2022/11/23	1	36.70	0	0.00	36.65	1	4,905	0.02%
2022/11/21	0	0.00	1	37.35	37.10	-1	4,993	-0.02%
2022/11/17	1	38.50	0	38.34	38.45	1	4,945	0.02%
2022/11/15	0	37.00	0	0.00	37.85	0	4,921	0.00%
2022/11/14	0	0.00	0	37.00	37.05	0	4,925	0.00%
2022/11/09	0	0.00	100	37.97	37.90	-100	4,957	-2.02%
2022/11/08	0	0.00	104	38.06	37.45	-104	4,996	-2.08%	大賣/鉅額交易
2022/11/04	0	0.00	15	37.40	37.40	-15	5,071	-0.30%
2022/11/03	0	0.00	10	36.85	36.90	-10	5,053	-0.20%
2022/11/02	200	36.96	0	0.00	36.60	200	5,083	3.93%	大買/鉅額交易
2022/10/28	10	36.05	0	0.00	35.25	10	5,227	0.19%
2022/10/26	0	0.00	10	35.20	35.05	-10	5,287	-0.19%
2022/10/24	0	34.80	0	0.00	34.80	0	5,376	0.00%
2022/10/21	5	34.85	0	0.00	34.30	5	5,389	0.09%
2022/10/18	5	35.45	0	0.00	35.40	5	5,368	0.09%
2022/10/17	0	34.95	0	0.00	34.95	0	5,439	0.00%
2022/10/13	6	33.76	1	33.50	33.40	5	5,492	0.09%
2022/10/12	10	36.45	10	36.10	35.70	0	5,461	0.00%
2022/10/11	6	36.88	5	37.25	36.10	1	5,477	0.02%
2022/10/06	1	38.25	1	38.40	38.20	0	5,817	0.00%
2022/10/05	2	37.35	0	0.00	36.90	2	5,703	0.04%
2022/10/03	5	34.95	10	35.55	35.65	-5	5,696	-0.09%
2022/09/30	5	35.10	1	34.30	35.50	4	5,806	0.07%
2022/09/26	0	0.00	2	36.65	35.75	-2	5,831	-0.03%
2022/09/21	12	39.01	5	38.90	38.90	7	5,857	0.12%
2022/09/20	6	39.12	6	38.96	39.35	0	5,801	0.00%
2022/09/19	32	41.28	31	41.13	38.95	1	5,647	0.02%
2022/09/16	38	41.50	36	41.56	41.60	2	5,366	0.04%
2022/09/15	4	39.64	0	0.00	39.20	4	4,783	0.08%
2022/09/12	0	0.00	0	38.87	39.20	0	4,743	0.00%
2022/09/08	0	37.00	0	0.00	37.30	0	4,754	0.00%
2022/09/06	0	0.00	2.1	37.32	37.00	-2.1	4,806	-0.04%
2022/09/05	0	0.00	7	38.52	38.15	-7	4,777	-0.15%
2022/09/02	10	40.52	7	40.34	40.30	3	4,717	0.06%
2022/09/01	5	40.25	7	39.77	39.55	-2	4,520	-0.04%
2022/08/29	0	0.00	2	37.80	37.80	-2	4,845	-0.04%
2022/08/26	10	39.91	6	39.56	39.60	4	4,835	0.08%
2022/08/19	0.1	39.60	1	40.40	39.45	-0.9	5,279	-0.02%
2022/08/18	6	40.13	0	0.00	39.90	6	5,301	0.11%
2022/08/17	0	0.00	1	39.65	39.70	-1	5,298	-0.02%
2022/08/15	0	0.00	5	38.85	39.10	-5	5,227	-0.10%
2022/08/11	0	0.00	7	37.94	37.90	-7	5,185	-0.13%
2022/08/09	0	0.00	1	38.05	37.95	-1	5,102	-0.02%
2022/08/05	7	37.79	2	37.65	37.60	5	5,162	0.10%
2022/08/03	0	0.00	2	36.05	36.05	-2	5,170	-0.04%
2022/08/02	6	36.58	10	36.53	36.50	-4	5,192	-0.08%
2022/08/01	5	38.45	0	0.00	38.35	5	5,145	0.10%
2022/07/28	1	36.55	0	0.00	36.60	1	5,127	0.02%
2022/07/26	0	0.00	10	36.16	36.15	-10	5,173	-0.19%
2022/07/25	5	37.20	1	37.05	37.00	4	5,183	0.08%
2022/07/22	0	0.00	3	38.15	36.80	-3	5,224	-0.06%
2022/07/21	0	0.00	0.3	36.55	37.35	-0.3	5,315	-0.01%
2022/07/20	0	0.00	8	36.30	36.05	-8	5,269	-0.15%
2022/07/15	2	36.15	6	36.34	36.00	-4	5,369	-0.07%
2022/07/14	30	34.91	10.1	33.78	36.30	19.9	5,204	0.38%
2022/07/13	0	0.00	10	33.43	33.00	-10	5,084	-0.20%
2022/07/12	0	0.00	7	32.81	32.25	-7	5,178	-0.14%
2022/07/11	1	33.60	3	34.08	33.95	-2	5,214	-0.04%
2022/07/08	16	33.47	5	34.15	33.60	11	5,283	0.21%
2022/07/05	1	31.90	0	0.00	31.95	1	5,373	0.02%
2022/06/30	0	0.00	2	34.70	34.00	-2	5,642	-0.04%
2022/06/29	10	36.35	0	0.00	35.90	10	5,690	0.18%
2022/06/28	1	37.30	1	36.80	36.80	0	5,901	0.00%
2022/06/27	1	37.30	0	0.00	37.80	1	6,692	0.01%
2022/06/24	1	37.35	10	37.16	36.85	-9	6,996	-0.13%
2022/06/23	18	36.26	20	36.42	35.95	-2	7,501	-0.03%
2022/06/22	1	37.05	5	36.48	35.60	-4	8,370	-0.05%
2022/06/21	0	0.00	12	35.93	36.70	-12	9,175	-0.13%
2022/06/20	0	0.00	2	36.15	35.10	-2	9,495	-0.02%
2022/06/15	5	39.15	0	0.00	38.30	5	9,536	0.05%
2022/06/14	0	0.00	8	38.38	39.10	-8	9,575	-0.08%
2022/06/13	0	0.00	2	38.80	38.80	-2	9,597	-0.02%
2022/06/10	0	0.00	10	39.75	40.00	-10	9,611	-0.10%
2022/06/09	2	40.73	0	0.00	40.60	2	9,630	0.02%
2022/06/08	5	41.53	5	41.68	41.25	0	9,651	0.00%
2022/06/07	15	40.44	20	40.71	40.30	-5	9,377	-0.05%
2022/06/06	1	39.20	2	39.30	39.15	-1	9,352	-0.01%
2022/06/02	0	0.00	6	39.88	40.00	-6	9,466	-0.06%
2022/06/01	191.3	41.57	178	41.02	40.75	13.3	9,549	0.14%	大買/大賣/
2022/05/30	22	38.91	19	39.09	39.15	3	9,594	0.03%
2022/05/27	5	38.54	2	38.10	38.10	3	9,640	0.03%
2022/05/26	2	38.58	2	37.40	37.40	0	9,685	0.00%
2022/05/25	0	0.00	6	38.07	38.80	-6	9,758	-0.06%
2022/05/20	0	0.00	5	38.60	38.35	-5	10,206	-0.05%
2022/05/19	0	0.00	10	38.38	38.40	-10	10,389	-0.10%
2022/05/18	0	0.00	3	38.70	38.40	-3	10,582	-0.03%
2022/05/17	0	0.00	3	38.15	38.10	-3	11,380	-0.03%
2022/05/13	3	36.03	2	36.70	36.75	1	11,807	0.01%
2022/05/12	0	0.00	2	35.55	35.00	-2	11,857	-0.02%
2022/05/11	3	37.90	0	0.00	37.30	3	11,831	0.03%
2022/05/10	5	38.14	0	0.00	38.25	5	11,976	0.04%
2022/05/06	0	0.00	1	39.60	39.85	-1	12,155	-0.01%
2022/05/05	2	41.45	5	41.49	41.00	-3	12,278	-0.02%
2022/04/29	0	0.00	3	39.20	39.00	-3	12,634	-0.02%
2022/04/28	6	38.73	0	0.00	38.70	6	12,814	0.05%
2022/04/27	0	0.00	6	37.58	38.65	-6	12,841	-0.05%
2022/04/26	2	40.85	5	41.15	40.70	-3	12,772	-0.02%
2022/04/25	4	41.75	15	41.07	40.95	-11	12,852	-0.09%
2022/04/22	1	43.25	1	43.70	43.25	0	12,957	0.00%
2022/04/21	3	43.40	4	43.45	43.60	-1	13,093	-0.01%
2022/04/20	1	42.90	1	43.00	42.95	0	13,319	0.00%
2022/04/19	1	42.05	1	42.70	42.05	0	13,467	0.00%
2022/04/18	1	42.50	6	42.88	42.35	-5	13,793	-0.04%
2022/04/15	1.1	44.15	1	43.95	43.80	0.1	13,993	0.00%
2022/04/14	17	45.21	6	45.36	45.10	11	14,415	0.08%
2022/04/13	7	44.61	1	44.80	44.50	6	14,620	0.04%
2022/04/12	2	44.18	4	44.18	44.20	-2	14,967	-0.01%
2022/04/11	8	44.60	6.1	45.34	44.00	1.9	15,448	0.01%
2022/04/08	0	0.00	1	46.00	45.75	-1	15,823	-0.01%
2022/04/07	3.1	47.23	6.2	46.71	45.20	-3.2	16,675	-0.02%
2022/04/06	3	47.38	0	0.00	47.15	3	16,890	0.02%
2022/04/01	0.2	46.50	2	46.25	46.10	-1.8	17,214	-0.01%
2022/03/31	5	47.65	10	48.20	46.80	-5	18,222	-0.03%
2022/03/30	38	48.85	51	48.56	48.25	-13	19,103	-0.07%
2022/03/29	13	47.70	4	47.83	46.95	9	21,757	0.04%
2022/03/28	41	47.94	13	48.17	47.60	28	22,374	0.13%
2022/03/25	74.2	47.58	55	47.82	47.65	19.2	22,255	0.09%
2022/03/24	133	47.49	133	46.02	45.90	0	21,832	0.00%	大買/大賣/
2022/03/23	21.4	44.89	9	44.44	45.75	12.4	21,678	0.06%
2022/03/22	1	43.00	0	0.00	43.00	1	22,935	0.00%
2022/03/18	5.7	43.17	2	43.05	43.30	3.7	25,021	0.01%
2022/03/17	17	42.51	19	42.72	42.55	-2	25,932	-0.01%
2022/03/16	1	42.25	1	42.70	41.40	0	26,305	0.00%
2022/03/15	1	42.05	0	0.00	41.90	1	26,355	0.00%
2022/03/14	6	42.16	7	42.32	43.15	-1	26,570	0.00%
2022/03/11	0	0.00	1	42.70	42.10	-1	27,074	0.00%
2022/03/10	7	43.87	9	44.19	43.35	-2	27,079	-0.01%
2022/03/09	2	42.40	2	42.68	42.65	0	27,036	0.00%
2022/03/08	1	42.90	3	41.95	41.75	-2	27,012	-0.01%
2022/03/07	0	0.00	5	43.45	43.00	-5	26,897	-0.02%
2022/03/04	5	46.07	4	47.01	45.50	1	26,779	0.00%
2022/03/03	8	47.36	7	46.89	46.55	1	26,680	0.00%
2022/03/02	5	46.90	6	45.87	46.90	-1	26,600	0.00%
2022/03/01	9	46.88	4	46.45	46.85	5	26,662	0.02%
2022/02/25	2	44.80	12	45.43	44.80	-10	26,695	-0.04%
2022/02/24	6	44.44	2.1	45.59	44.05	4	26,666	0.01%
2022/02/23	3	46.60	1	45.90	46.50	2	26,540	0.01%
2022/02/22	0	0.00	10	46.83	45.40	-10	26,548	-0.04%
2022/02/21	4	48.15	3	47.65	47.75	1	26,443	0.00%
2022/02/18	5	47.35	4	46.66	47.95	1	26,335	0.00%
2022/02/17	103.1	48.22	100	48.53	46.70	3.1	26,355	0.01%	大買/
2022/02/16	24	46.55	3.1	45.92	48.15	20.9	25,774	0.08%
2022/02/15	1	44.74	1	44.20	43.80	0	25,474	0.00%
2022/02/14	1.1	43.56	0	0.00	43.50	1.1	25,529	0.00%
2022/02/11	2	45.75	6	45.28	45.70	-4	25,612	-0.02%
2022/02/10	3	45.72	1	45.80	45.20	2	25,949	0.01%
2022/02/08	25	44.93	33	44.76	44.95	-8	25,855	-0.03%
2022/02/07	23	42.05	31	43.29	43.90	-8	25,760	-0.03%
2022/01/26	13	41.50	5	40.79	41.60	8	25,716	0.03%
2022/01/25	1	42.10	3	41.88	40.80	-2	26,178	-0.01%
2022/01/24	5	42.80	5	42.90	42.80	0	26,203	0.00%
2022/01/21	1	42.55	19	43.46	42.55	-18	26,324	-0.07%
2022/01/20	19	44.64	6	44.71	44.45	13	26,539	0.05%
2022/01/19	7	45.25	1	44.65	44.80	6	27,174	0.02%
2022/01/18	9	45.38	4	45.95	44.80	5	27,675	0.02%
2022/01/17	8	45.81	6	46.46	45.60	2	27,640	0.01%
2022/01/14	0	0.00	7	44.90	44.15	-7	27,650	-0.03%
2022/01/13	6	45.85	78	45.03	45.65	-72	27,830	-0.26%
2022/01/12	12	46.54	13	47.02	46.00	-1	28,004	0.00%
2022/01/11	16	47.77	17	47.58	46.50	-1	27,968	0.00%
2022/01/10	84	48.43	31	48.96	48.70	53	27,612	0.19%
2022/01/07	11	49.50	70	47.98	47.75	-59	27,341	-0.22%
2022/01/06	42	50.14	15.1	50.62	49.60	26.9	26,889	0.10%
2022/01/05	40	51.11	70	51.11	50.40	-30	26,623	-0.11%
2022/01/04	94	51.85	15	51.24	52.10	79	26,245	0.30%
2022/01/03	15	50.74	15	50.05	50.70	0	25,790	0.00%
2021/12/30	49	51.25	62	51.30	50.30	-13	25,335	-0.05%
2021/12/29	23	50.47	36	50.75	50.60	-13	24,493	-0.05%
2021/12/28	29	50.50	23	50.19	50.00	6	24,195	0.02%
2021/12/27	49	51.16	54	51.01	51.70	-5	23,728	-0.02%
2021/12/24	36	49.95	27.2	50.01	49.40	8.8	22,652	0.04%
2021/12/23	298	50.02	273	49.72	49.90	25	21,538	0.12%	大買/大賣/
2021/12/22	50.3	46.06	70	45.27	47.35	-19.7	18,101	-0.11%
2021/12/21	13	43.24	67	43.28	43.05	-54	17,170	-0.31%
2021/12/20	6	44.93	502	44.67	45.15	-496	16,748	-2.96%	大賣/鉅額交易
2021/12/17	58	45.68	51	46.31	45.40	7	16,239	0.04%
2021/12/16	322	45.98	66.1	46.20	46.25	255.9	15,573	1.64%	大買/鉅額交易
2021/12/15	371.1	44.29	181	41.89	43.80	190.1	13,999	1.36%	大買/大賣/鉅額交易
2021/12/14	62	40.91	45.2	40.42	40.80	16.8	12,584	0.13%
2021/12/13	114	41.84	18	41.86	42.25	96	11,852	0.81%	大買/
2021/12/10	6	40.11	14	40.05	38.45	-8	10,891	-0.07%
2021/12/09	0	38.15	0	0.00	38.30	0	10,460	0.00%
2021/12/08	5	39.08	10	38.46	38.20	-5	10,373	-0.05%
2021/12/07	4.2	39.48	10	39.02	39.10	-5.8	10,132	-0.06%
2021/12/06	0.2	37.15	0	0.00	37.20	0.2	9,605	0.00%
2021/12/03	0	0.00	1	36.00	36.20	-1	9,602	-0.01%
2021/12/02	3	36.37	0	0.00	35.65	3	9,638	0.03%
2021/12/01	0	0.00	5	36.10	36.45	-5	9,665	-0.05%
2021/11/29	2.1	34.75	0	0.00	35.45	2.1	9,748	0.02%
2021/11/26	1	36.00	11	36.05	35.75	-10	9,817	-0.10%
2021/11/25	5.2	37.53	3	37.65	37.10	2.2	9,738	0.02%
2021/11/24	4	37.70	5	36.78	38.05	-1	9,614	-0.01%
2021/11/23	5	37.54	0	0.00	36.85	5	9,542	0.05%
2021/11/22	1	37.90	9	37.78	37.70	-8	9,567	-0.08%
2021/11/19	8	37.90	1	37.35	37.35	7	9,684	0.07%
2021/11/17	1.2	37.55	17	37.56	37.15	-15.8	9,687	-0.16%
2021/11/16	18	38.01	5	38.52	37.30	13	9,737	0.13%
2021/11/15	25.3	38.37	15	38.59	38.40	10.3	9,596	0.11%
2021/11/12	3	37.60	3	38.03	37.20	0	9,510	0.00%
2021/11/11	5	37.50	9	37.82	36.55	-4	9,519	-0.04%
2021/11/10	3	37.53	6	37.92	37.30	-3	9,529	-0.03%
2021/11/09	26	37.19	4	37.20	37.70	22	9,481	0.23%
2021/11/08	2	34.90	1	35.60	35.50	1	9,209	0.01%
2021/11/05	2	34.68	19	34.43	34.40	-17	9,380	-0.18%
2021/11/04	0	0.00	2	35.20	35.25	-2	9,424	-0.02%
2021/11/03	2	35.75	4	35.33	35.20	-2	9,455	-0.02%
2021/11/02	27	37.68	36.2	37.88	35.45	-9.2	9,494	-0.10%
2021/11/01	12	37.09	6	37.12	36.80	6	9,020	0.07%
2021/10/29	19	36.45	12	36.65	36.80	7	8,881	0.08%
2021/10/28	8	37.30	20	37.37	36.30	-12	8,571	-0.14%
2021/10/27	47	36.69	37.3	36.77	36.30	9.7	8,202	0.12%
2021/10/26	23.5	36.20	24	36.61	37.25	-0.5	7,558	-0.01%
2021/10/25	4	34.63	0	0.00	33.90	4	7,035	0.06%
2021/10/22	2	35.18	2	34.93	34.80	0	7,167	0.00%
2021/10/21	3	35.50	2	35.48	35.30	1	7,157	0.01%
2021/10/20	31	33.80	35	34.45	35.30	-4	7,123	-0.06%
2021/10/19	2	33.35	4	33.25	33.00	-2	6,882	-0.03%
2021/10/15	2	31.85	0	0.00	31.85	2	7,015	0.03%
2021/10/13	0	0.00	20	31.00	29.90	-20	7,365	-0.27%
2021/10/12	0	0.00	2	31.00	30.75	-2	7,493	-0.03%
2021/10/08	18	32.23	14	31.99	31.30	4	7,645	0.05%
2021/10/07	20	31.09	0	0.00	31.65	20	7,809	0.26%
2021/10/06	0	0.00	1	31.35	30.55	-1	8,574	-0.01%
2021/10/05	3	30.75	0	0.00	30.60	3	9,372	0.03%
2021/10/01	0	0.00	14	30.55	30.45	-14	10,423	-0.13%
2021/09/30	1	32.10	0	0.00	32.15	1	11,451	0.01%
2021/09/29	0	0.00	1	31.70	31.30	-1	11,934	-0.01%
2021/09/27	0	0.00	4	33.23	33.25	-4	12,598	-0.03%
2021/09/23	1	32.00	0	0.00	32.05	1	13,219	0.01%
2021/09/22	0	0.00	2	31.60	31.50	-2	13,700	-0.01%
2021/09/17	0	0.00	2	32.25	32.35	-2	15,407	-0.01%
2021/09/16	2	32.68	5	33.16	32.65	-3	15,957	-0.02%
2021/09/15	4	32.58	3	32.50	32.60	1	16,277	0.01%
2021/09/14	4	33.00	0	0.00	32.15	4	16,573	0.02%
2021/09/13	4	32.94	0	0.00	32.65	4	16,735	0.02%
2021/09/08	0	0.00	10	32.15	32.05	-10	17,334	-0.06%
2021/09/07	0	0.00	3	33.50	33.45	-3	17,836	-0.02%
2021/09/06	0	0.00	10	33.60	33.45	-10	18,298	-0.05%
2021/09/03	0	0.00	16	34.80	34.90	-16	18,328	-0.09%
2021/09/02	3	35.18	2	35.80	34.45	1	18,386	0.01%
2021/08/31	0	0.00	1	36.15	35.95	-1	18,438	-0.01%
2021/08/30	0	0.00	2	36.00	35.90	-2	18,637	-0.01%
2021/08/27	1	35.70	0	0.00	35.65	1	18,817	0.01%
2021/08/25	1	36.95	2	35.75	36.10	-1	19,122	-0.01%
2021/08/24	8	35.64	2	34.88	34.25	6	19,301	0.03%
2021/08/23	0	0.00	1	34.30	34.90	-1	19,627	-0.01%
2021/08/20	2	33.73	3	33.73	34.05	-1	19,925	-0.01%
2021/08/18	51	33.96	10	31.70	34.45	41	20,301	0.20%
2021/08/17	3	32.58	3	32.50	31.80	0	20,427	0.00%
2021/08/16	1	34.20	53	34.31	34.10	-52	20,432	-0.25%
2021/08/13	3	36.53	2	37.90	35.80	1	20,452	0.00%
2021/08/12	16	38.32	16.4	38.36	38.25	-0.4	20,523	0.00%
2021/08/11	8.4	37.85	7	38.81	38.95	1.4	20,594	0.01%
2021/08/10	0	0.00	7	37.96	37.65	-7	20,667	-0.03%
2021/08/09	2	37.05	2	37.65	37.05	0	20,854	0.00%
2021/08/06	3	37.65	5	37.47	37.60	-2	21,081	-0.01%
2021/08/05	2	36.83	1	37.00	36.60	1	21,273	0.00%
2021/08/04	1	37.50	1	37.50	37.45	0	21,764	0.00%
2021/08/02	1	38.05	0	0.00	38.00	1	22,273	0.00%
2021/07/30	7	38.21	2	38.73	37.90	5	22,477	0.02%
2021/07/29	2	38.35	0	0.00	38.40	2	22,689	0.01%
2021/07/28	10	37.94	55	38.61	38.10	-45	22,900	-0.20%
2021/07/27	6	40.48	20	39.81	39.65	-14	23,195	-0.06%
2021/07/26	66	41.49	41	41.50	41.60	25	23,492	0.11%
2021/07/23	5	40.04	2	39.65	40.05	3	24,314	0.01%
2021/07/22	2	38.75	12	38.83	38.90	-10	24,927	-0.04%
2021/07/21	3	37.73	4	38.39	37.75	-1	25,844	0.00%
2021/07/20	12	37.88	13	38.22	37.75	-1	25,772	0.00%
2021/07/19	5	39.96	6	40.00	39.80	-1	25,664	0.00%
2021/07/16	5	41.07	6	41.15	40.50	-1	25,559	0.00%
2021/07/15	7	41.09	1	41.00	40.90	6	25,443	0.02%
2021/07/14	11	41.25	2	40.65	40.45	9	25,327	0.04%
2021/07/13	193	44.31	226	43.82	41.35	-33	25,095	-0.13%	大買/大賣/
2021/07/12	251	43.03	221	44.14	43.15	30	24,316	0.12%	大買/大賣/
2021/07/09	37	42.42	29	42.26	41.20	8	23,498	0.03%
2021/07/08	43	41.63	29	41.98	42.40	14	22,982	0.06%
2021/07/07	145	42.34	153.1	41.80	40.80	-8.1	22,452	-0.04%	大買/大賣/
2021/07/06	38	40.95	73	41.46	43.00	-35	21,586	-0.16%
2021/07/05	93	39.59	66	39.58	39.10	27	21,259	0.13%
2021/07/02	6	37.98	7	37.72	37.60	-1	21,926	0.00%
2021/07/01	28	37.59	4	38.20	36.90	24	21,974	0.11%
2021/06/30	22	38.42	23	38.51	38.15	-1	21,976	0.00%
2021/06/29	45	38.71	22	38.70	37.25	23	21,852	0.11%
2021/06/28	564	40.67	733	40.42	39.75	-169	21,547	-0.78%	大買/大賣/鉅額交易
2021/06/25	190	38.74	32.5	38.50	39.80	157.5	20,099	0.78%	大買/鉅額交易
2021/06/24	15	35.95	11	36.41	36.20	4	19,674	0.02%
2021/06/23	0	0.00	4	34.41	35.80	-4	19,435	-0.02%
2021/06/22	10	33.95	13	33.90	33.40	-3	19,356	-0.02%
2021/06/21	13	34.67	0	0.00	34.05	13	19,369	0.07%
2021/06/18	30	36.80	19	36.27	35.85	11	19,561	0.06%
2021/06/17	4	35.68	10	35.98	36.30	-6	21,100	-0.03%
2021/06/16	54	36.53	47.6	36.16	35.25	6.4	22,480	0.03%
2021/06/15	35.6	35.86	11	35.48	36.55	24.6	23,594	0.10%
2021/06/11	22	33.34	1	33.80	33.25	21	24,009	0.09%
2021/06/10	2	33.45	2	33.90	33.20	0	24,903	0.00%
2021/06/09	1	33.50	0	0.00	33.25	1	25,010	0.00%
2021/06/08	0	0.00	312	34.31	34.75	-312	24,966	-1.25%	大賣/鉅額交易
2021/06/07	12	35.41	2	34.50	34.30	10	24,939	0.04%
2021/06/04	6	36.38	9	36.43	36.10	-3	24,757	-0.01%
2021/06/03	20	36.85	25	36.91	36.20	-5	24,630	-0.02%
2021/06/02	0	0.00	5	35.70	35.40	-5	24,417	-0.02%
2021/06/01	13	36.43	9	36.47	36.70	4	24,292	0.02%
2021/05/31	342	36.39	43	36.40	36.40	299	24,079	1.24%	大買/鉅額交易
2021/05/28	13	33.62	82	33.29	33.80	-69	24,205	-0.29%
2021/05/27	11	30.98	350	30.13	30.75	-339	24,751	-1.37%	大賣/鉅額交易
2021/05/26	121	30.84	10	30.80	30.40	111	24,713	0.45%	大買/鉅額交易
2021/05/25	302	31.15	1	31.15	31.15	301	24,380	1.23%	大買/鉅額交易
2021/05/24	0	0.00	5	28.31	28.35	-5	24,247	-0.02%
2021/05/21	7	28.16	4	27.60	27.90	3	24,179	0.01%
2021/05/20	0	0.00	2	28.25	26.65	-2	24,303	-0.01%
2021/05/19	24	28.57	18	27.58	27.65	6	24,174	0.02%
2021/05/18	12	27.50	5	27.97	28.15	7	24,050	0.03%
2021/05/17	0	0.00	593	26.19	25.60	-593	23,768	-2.49%	大賣/鉅額交易
2021/05/14	12	30.33	17	28.97	28.40	-5	23,502	-0.02%
2021/05/13	1.8	29.50	13	30.13	29.85	-11.2	23,224	-0.05%
2021/05/12	58.2	31.26	64.1	30.99	30.40	-5.9	22,926	-0.03%
2021/05/11	5.1	32.45	3	32.30	32.10	2.1	22,378	0.01%
2021/05/10	12	35.62	8	35.41	35.30	4	22,094	0.02%
2021/05/07	21	34.96	17	35.71	36.95	4	21,966	0.02%
2021/05/06	7	34.69	12	34.64	34.30	-5	21,867	-0.02%
2021/05/05	10	36.63	16	34.71	34.45	-6	21,673	-0.03%
2021/05/04	34	38.43	7	36.21	36.10	27	21,592	0.13%
2021/05/03	34	39.48	34.8	40.30	38.70	-0.8	21,235	0.00%
2021/04/29	64.8	46.64	67	46.25	42.95	-2.2	20,791	-0.01%
2021/04/28	55	43.48	74	44.04	45.10	-19	19,829	-0.10%
2021/04/27	63	42.40	110.1	42.19	41.00	-47.1	19,229	-0.24%	大賣/
2021/04/26	3	39.90	2	39.90	39.90	1	18,422	0.01%
2021/04/23	75	35.71	4	35.80	36.30	71	18,508	0.38%
2021/04/22	4	34.15	38	33.00	33.00	-34	18,616	-0.18%
2021/04/21	5	33.50	8	33.40	34.40	-3	18,814	-0.02%
2021/04/19	2	36.23	0	0.00	34.50	2	19,413	0.01%
2021/04/16	1	35.90	0	0.00	36.40	1	20,088	0.00%
2021/04/15	2	35.75	0	0.00	35.70	2	20,268	0.01%
2021/04/14	1	37.00	3	34.57	35.10	-2	20,395	-0.01%
2021/04/13	8.7	37.93	1	37.00	37.00	7.7	20,488	0.04%
2021/04/12	4.1	35.90	1	34.90	38.00	3.1	20,566	0.01%
2021/04/09	22	39.84	10	37.80	37.80	12	20,758	0.06%
2021/04/08	600	41.13	58	41.93	41.95	542	20,895	2.59%	大買/鉅額交易
2021/04/07	35	38.88	22	38.90	38.90	13	19,783	0.07%
2021/04/06	17	34.75	12	33.78	35.40	5	19,602	0.03%
2021/04/01	0	0.00	12	30.76	32.20	-12	19,483	-0.06%
2021/03/31	15	29.12	17	28.97	29.30	-2	19,341	-0.01%
2021/03/30	23	29.08	15.1	29.05	29.30	7.9	19,307	0.04%
2021/03/29	0	0.00	1	26.95	26.95	-1	19,141	-0.01%
2021/03/26	13	26.01	11	25.53	26.20	2	19,240	0.01%
2021/03/25	7	25.95	7	26.03	25.75	0	19,364	0.00%
2021/03/24	12	24.77	4.1	25.31	25.30	7.9	20,185	0.04%
2021/03/23	21	24.43	16	24.70	24.45	5	20,830	0.02%
2021/03/22	134.1	27.03	101	27.12	26.00	33.1	20,580	0.16%	大買/大賣/
2021/03/19	73	24.56	73	24.66	25.55	0	19,048	0.00%
2021/03/18	103.3	22.74	87	22.52	23.25	16.3	17,938	0.09%	大買/
2021/03/17	50	20.62	56	20.77	21.15	-6	16,444	-0.04%
2021/03/16	121	19.80	171	19.53	19.25	-50	15,750	-0.32%	大買/大賣/
2021/03/15	11	18.46	3	18.55	18.50	8	14,969	0.05%
2021/03/11	7	17.65	1	17.60	17.70	6	15,623	0.04%
2021/03/10	2	17.00	0	0.00	17.00	2	15,916	0.01%
2021/03/09	9	16.58	2	16.85	17.10	7	16,439	0.04%
2021/03/08	4	16.90	4	16.95	16.80	0	17,152	0.00%
2021/03/05	7	17.44	0	0.00	17.30	7	17,645	0.04%
2021/03/04	24	17.37	11	17.38	17.35	13	17,670	0.07%
2021/03/03	296	19.00	285.3	17.97	17.80	10.7	17,605	0.06%	大買/大賣/
2021/03/02	59	19.19	60.5	19.29	19.45	-1.5	17,445	-0.01%
2021/02/26	0	0.00	2	18.00	17.85	-2	16,612	-0.01%
2021/02/25	11	17.53	0	0.00	17.55	11	16,460	0.07%
2021/02/24	4	17.78	13	17.80	17.50	-9	16,430	-0.05%
2021/02/23	2	17.50	3.1	17.73	17.50	-1.1	16,298	-0.01%
2021/02/22	14	17.89	19	17.90	17.70	-5	16,355	-0.03%
2021/02/19	5	17.10	0.5	17.15	17.25	4.5	16,104	0.03%
2021/02/18	3.7	16.85	2	16.83	16.85	1.7	16,065	0.01%
2021/02/17	5	16.12	0	0.00	16.60	5	15,983	0.03%
2021/02/05	0	0.00	0.2	15.85	15.80	-0.2	15,950	0.00%
2021/02/04	0.5	16.00	0	0.00	16.10	0.5	16,037	0.00%
2021/02/02	2	16.30	0.3	16.30	16.15	1.7	16,054	0.01%
2021/02/01	0.3	16.10	0	0.00	16.20	0.3	16,069	0.00%
2021/01/29	1	16.55	0	0.00	16.50	1	16,124	0.01%
2021/01/28	1	17.20	6	17.05	17.05	-5	16,239	-0.03%
2021/01/27	0	0.00	50	16.50	16.65	-50	16,178	-0.31%
2021/01/26	6	16.73	13	16.47	16.25	-7	16,403	-0.04%
2021/01/22	1	15.95	1	16.05	15.95	0	16,058	0.00%
2021/01/21	3	16.50	16	16.10	15.90	-13	16,017	-0.08%
2021/01/20	5	16.74	0	0.00	16.40	5	15,875	0.03%
2021/01/19	1	17.00	3	17.40	17.55	-2	15,684	-0.01%
2021/01/18	5	16.92	6	17.28	17.20	-1	15,497	-0.01%
2021/01/15	10	17.50	0	0.00	17.80	10	15,367	0.07%
2021/01/14	16	17.95	9	18.06	18.25	7	15,141	0.05%
2021/01/13	1	17.50	13	17.48	17.45	-12	14,972	-0.08%
2021/01/12	166.3	18.22	148	18.33	17.10	18.3	14,844	0.12%	大買/大賣/
2021/01/11	15	17.84	2	17.83	18.25	13	14,511	0.09%
2021/01/08	6	16.88	13	16.60	16.75	-7	14,277	-0.05%
2021/01/07	4	16.48	2	16.75	16.70	2	14,733	0.01%
2021/01/06	1	16.00	1	16.15	16.00	0	14,688	0.00%
2021/01/05	1	16.70	2	16.78	16.55	-1	14,508	-0.01%
2021/01/04	3	17.03	4	16.65	16.95	-1	14,338	-0.01%
2020/12/31	13	16.74	8	16.61	16.30	5	13,928	0.04%
2020/12/30	0	0.00	1	16.30	16.15	-1	13,640	-0.01%
2020/12/29	1	16.00	0	0.00	16.15	1	13,589	0.01%
2020/12/28	1	16.10	0	0.00	16.15	1	13,565	0.01%
2020/12/24	3	15.95	0	0.00	16.30	3	13,307	0.02%
2020/12/23	5	16.00	6	15.73	15.85	-1	13,152	-0.01%
2020/12/22	0	0.00	1.4	16.35	15.70	-1.4	13,100	-0.01%
2020/12/21	1.6	16.86	2	16.63	16.55	-0.4	12,998	0.00%
2020/12/18	741	17.11	723	17.09	16.70	18	13,098	0.14%	大買/大賣/
2020/12/17	5	16.66	7	17.01	17.35	-2	12,820	-0.02%
2020/12/16	0	0.00	5	16.00	15.80	-5	12,522	-0.04%
2020/12/15	10	16.18	16	15.76	15.80	-6	12,475	-0.05%
2020/12/14	11	16.42	18	15.80	16.20	-7	12,329	-0.06%
2020/12/11	4.8	15.45	2	15.80	15.30	2.8	11,888	0.02%
2020/12/10	5	15.65	7	15.78	15.45	-2	11,707	-0.02%
2020/12/09	2	15.53	13	15.31	15.35	-11	11,550	-0.10%
2020/12/08	4	15.58	4	15.73	15.80	0	11,360	0.00%
2020/12/07	38	15.72	25	15.19	16.00	13	11,045	0.12%
2020/12/04	5	15.30	2	15.35	15.50	3	10,384	0.03%
2020/12/03	12	15.39	31	15.42	15.15	-19	10,014	-0.19%
2020/12/02	288	14.32	275	14.32	14.60	13	9,500	0.14%	大買/大賣/
2020/12/01	52	13.51	52.4	13.53	14.20	-0.4	8,759	0.00%
2020/11/30	50	12.95	0.6	13.00	12.95	49.4	8,208	0.60%
2020/11/27	0	0.00	0	12.60	12.60	0	8,177	0.00%
2020/11/26	1	12.95	1	12.95	12.35	0	8,290	0.00%
2020/11/25	8.6	12.37	10	12.22	12.00	-1.4	7,863	-0.02%
2020/11/17	0	0.00	31	11.64	11.70	-31	7,784	-0.40%
2020/11/16	8	11.40	0	0.00	11.35	8	7,756	0.10%
2020/11/12	2	11.40	0	0.00	11.40	2	7,793	0.03%
2020/11/06	1	12.20	6.5	12.30	12.15	-5.5	7,633	-0.07%
2020/11/05	3.2	12.36	4.1	12.45	12.40	-0.9	7,524	-0.01%
2020/11/04	0	0.00	2	12.15	12.15	-2	7,283	-0.03%
2020/11/03	2	12.40	1	11.85	12.05	1	7,167	0.01%
2020/11/02	1.3	11.70	1	11.75	11.80	0.3	6,852	0.00%
2020/10/29	1	11.35	19	11.58	11.90	-18	6,819	-0.26%
2020/10/28	12	11.83	0	0.00	11.55	12	6,764	0.18%
2020/10/27	0	0.00	1	12.00	11.85	-1	6,709	-0.01%
2020/10/26	0.5	11.90	0	0.00	11.95	0.5	6,669	0.01%
2020/10/23	0.5	11.90	11	12.15	12.00	-10.5	6,583	-0.16%
2020/10/22	12	11.97	0	0.00	11.95	12	6,535	0.18%
2020/10/21	17	11.99	17	12.05	12.05	0	6,496	0.00%
2020/10/20	7	12.07	2	12.00	12.20	5	6,428	0.08%
2020/10/19	2	12.25	0	0.00	12.25	2	6,340	0.03%
2020/10/16	26	12.44	142	12.17	11.50	-116	6,182	-1.88%	大賣/鉅額交易
2020/10/15	143	12.35	26	12.23	12.40	117	5,884	1.99%	大買/鉅額交易
2020/10/14	11.5	11.20	11	11.26	11.30	0.5	5,207	0.01%
2020/10/13	1.5	10.30	0	0.00	10.40	1.5	5,081	0.03%
2020/10/12	2	10.65	0	0.00	10.40	2	5,080	0.04%
2020/10/08	3	10.40	0	0.00	10.45	3	5,104	0.06%
2020/10/07	5	10.57	0	0.00	10.55	5	5,218	0.10%
2020/10/06	15	10.35	6	10.40	10.40	9	5,482	0.16%
2020/09/29	0	0.00	8	10.01	10.05	-8	5,539	-0.14%
2020/09/28	0	0.00	19	9.98	10.20	-19	5,547	-0.34%
2020/09/25	1	9.95	10	9.73	9.73	-9	5,558	-0.16%
2020/09/24	1	9.81	0	0.00	9.90	1	5,572	0.02%
2020/09/23	23	11.19	5	11.15	10.50	18	5,481	0.33%
2020/09/22	60	12.02	130	12.21	11.50	-70	5,275	-1.33%	大賣/
2020/09/21	89	11.95	4	11.68	12.00	85	4,595	1.85%
2020/09/18	1	10.90	0	0.00	10.95	1	4,053	0.02%
2020/09/17	6	10.78	3	10.42	10.50	3	3,951	0.08%
2020/09/16	0	0.00	2	10.30	10.40	-2	3,812	-0.05%
2020/09/14	3	10.25	0	0.00	10.10	3	3,746	0.08%
2020/09/07	5	10.40	4	10.20	10.15	1	3,584	0.03%
2020/09/02	5	10.05	2	10.35	10.05	3	3,440	0.09%
2020/09/01	7.1	10.45	10.2	10.01	10.35	-3.1	3,458	-0.09%
2020/08/27	0.3	9.47	1	9.62	9.52	-0.7	3,220	-0.02%
2020/08/26	1.3	9.54	3	9.70	9.60	-1.7	3,253	-0.05%
2020/08/25	2.8	9.62	0	0.00	9.68	2.8	3,253	0.09%
2020/08/24	5	10.03	4	9.90	9.75	1	3,292	0.03%
2020/08/20	0	0.00	8	9.11	9.03	-8	3,197	-0.25%
2020/08/19	0.5	9.52	1	9.69	9.58	-0.5	3,148	-0.02%
2020/08/18	1.8	9.52	1	9.51	9.59	0.8	3,095	0.03%
2020/08/17	1.1	9.35	0	0.00	9.42	1.1	3,046	0.04%
2020/08/13	0	0.00	2	9.40	9.26	-2	3,027	-0.07%
2020/08/10	0	0.00	1	9.16	9.07	-1	2,871	-0.03%
2020/08/07	0.8	9.10	0	0.00	9.14	0.8	2,864	0.03%
2020/08/06	0	0.00	13	9.36	9.13	-13	2,864	-0.45%
2020/08/05	3.2	9.23	0	0.00	9.29	3.2	2,857	0.11%
2020/07/27	0	0.00	10	8.95	8.76	-10	2,827	-0.35%
2020/07/24	10	9.00	0	0.00	8.95	10	2,825	0.35%
2020/07/23	0	0.00	1	9.40	9.28	-1	2,798	-0.04%
2020/07/22	1	9.31	1	9.20	9.35	0	2,797	0.00%
2020/07/21	10.2	9.95	0	0.00	9.20	10.2	2,765	0.37%
2020/07/20	0.8	9.14	0	0.00	9.20	0.8	2,543	0.03%
2020/07/14	17	9.98	17	9.80	9.51	0	2,461	0.00%
2020/07/13	6	9.83	6	9.81	10.00	0	2,334	0.00%
2020/07/07	2	9.30	0	0.00	9.26	2	1,865	0.11%
2020/06/16	0	0.00	2	7.76	7.94	-2	1,327	-0.15%
2020/06/15	1.3	7.60	0	0.00	7.69	1.3	1,361	0.09%
2020/06/12	0	0.00	10	7.90	7.80	-10	1,365	-0.73%
2020/06/11	0.2	7.87	1	8.18	7.90	-0.8	1,374	-0.06%
2020/06/10	0.6	8.20	0	0.00	8.26	0.6	1,361	0.04%
2020/06/08	10	8.54	0	0.00	8.54	10	1,319	0.76%
2020/06/05	1	7.72	0	0.00	7.77	1	1,214	0.08%
2020/06/04	1	7.66	1	7.81	7.75	0	1,207	0.00%
2020/06/03	1	7.71	1	7.80	7.76	0	1,200	0.00%
2020/06/02	1	7.74	0	0.00	7.75	1	1,177	0.08%
2020/05/29	0	0.00	2	7.67	7.50	-2	1,105	-0.18%
2020/05/28	1.4	7.86	0	0.00	7.86	1.4	1,033	0.14%
2020/05/27	0.2	7.12	0	0.00	7.15	0.2	877	0.02%
2020/05/26	0	0.00	0	6.96	6.95	0	866	-0.01%
2020/05/21	0.4	7.01	1	7.17	7.06	-0.6	855	-0.07%
2020/05/20	0.9	7.01	2	6.87	7.04	-1.1	847	-0.13%
2020/05/19	1.2	6.82	0	0.00	6.88	1.2	831	0.14%
2020/05/13	0.4	7.06	0	0.00	7.09	0.4	804	0.04%
2020/05/12	0.5	6.92	0	0.00	6.97	0.5	800	0.07%
2020/05/11	0	0.00	0.1	7.40	7.19	-0.1	782	-0.01%
2020/05/08	0.1	7.12	0	0.00	7.17	0.1	772	0.01%
2020/04/30	0	0.00	1	7.22	7.35	-1	746	-0.13%
2020/04/29	0.3	7.15	0	0.00	7.20	0.3	743	0.05%
2020/04/28	0.5	6.86	0	0.00	6.90	0.5	736	0.07%
2020/04/27	0.1	6.72	0	0.00	6.76	0.1	748	0.01%
2020/04/21	0	0.00	0.4	6.50	6.44	-0.4	792	-0.05%
2020/04/20	0.4	6.80	0	0.00	6.89	0.4	788	0.05%
2020/04/06	0	0.00	0.2	5.98	5.98	-0.2	833	-0.02%
2020/04/01	0.2	5.88	0	0.00	5.93	0.2	844	0.02%
2020/03/26	0	0.00	0	6.33	5.80	0	973	0.00%
2020/03/25	0	5.72	0	0.00	5.76	0	1,015	0.00%
2020/03/24	0	5.63	0	0.00	5.42	0	1,009	0.00%
2020/03/18	0	0.00	1	5.80	5.59	-1	983	-0.10%
2020/03/05	0	0.00	1	8.30	8.33	-1	1,091	-0.09%
2020/03/04	0.2	8.18	0	0.00	8.22	0.2	1,106	0.01%
2020/02/27	0.2	8.15	0	0.00	8.20	0.2	1,286	0.01%
2020/02/26	0.3	8.35	0	0.00	8.40	0.3	1,286	0.02%
2020/02/10	0.3	8.43	0	0.00	8.49	0.3	1,332	0.03%
2020/01/17	30	9.69	0	0.00	9.73	30	1,266	2.37%
2020/01/16	30	9.70	0	0.00	9.72	30	1,258	2.38%
2020/01/15	0	0.00	65	9.73	9.84	-65	1,273	-5.10%
2020/01/13	5	9.30	0	0.00	9.40	5	1,205	0.41%
2020/01/09	7	9.72	0	0.00	9.62	7	1,177	0.59%
2020/01/07	0	0.00	1	9.77	9.57	-1	1,156	-0.09%
2020/01/06	0.5	9.71	0	0.00	9.76	0.5	1,147	0.04%
2019/12/30	0	10.25	0	0.00	10.30	0	1,094	0.00%
2019/12/25	0.5	10.10	1	10.25	10.20	-0.5	1,047	-0.05%
2019/12/24	51	10.20	53	10.25	10.20	-2	1,038	-0.19%
2019/12/23	2	10.55	5	10.32	10.10	-3	994	-0.30%
2019/12/20	2.2	10.15	0	0.00	10.15	2.2	935	0.23%
2019/12/16	0	0.00	1	9.87	9.93	-1	897	-0.11%
2019/12/13	1	9.77	0	0.00	9.83	1	901	0.11%
2019/12/10	0	0.00	2	10.10	10.00	-2	871	-0.23%
2019/12/09	0.8	9.93	0	0.00	9.98	0.8	852	0.09%
2019/12/05	31.1	10.05	32	10.14	9.98	-0.9	820	-0.11%
2019/12/04	0	0.00	5	9.91	9.92	-5	719	-0.69%
2019/12/03	0	0.00	1	9.50	9.48	-1	685	-0.15%
2019/12/02	0	0.00	1	9.53	9.43	-1	685	-0.15%
2019/11/29	0.2	9.47	1	9.56	9.51	-0.8	671	-0.12%
2019/11/28	64	9.78	61	9.82	9.65	3	654	0.46%
2019/11/27	1	9.75	7	9.61	9.65	-6	559	-1.07%
2019/11/26	0	0.00	2	9.16	9.46	-2	516	-0.39%
2019/11/25	2.8	9.03	0	0.00	9.09	2.8	463	0.60%
2019/11/22	0	0.00	1	8.98	8.95	-1	460	-0.22%
2019/11/21	0.1	8.90	0	0.00	8.95	0.1	460	0.01%
2019/11/20	0.7	8.99	0	0.00	9.04	0.7	471	0.14%
2019/11/18	0.3	9.02	0	0.00	9.08	0.3	470	0.06%
2019/11/11	0	0.00	0.3	8.53	8.47	-0.3	480	-0.05%
2019/11/07	0	0.00	0.1	8.83	8.83	-0.1	484	-0.03%
2019/11/06	0	0.00	1	8.73	8.83	-1	487	-0.21%
2019/11/05	0.5	8.66	0	0.00	8.72	0.5	488	0.10%
2019/11/04	0.5	8.60	0	0.00	8.63	0.5	491	0.10%
2019/10/30	0	0.00	0.2	8.81	8.80	-0.2	508	-0.04%
2019/10/23	0.5	8.92	0	0.00	8.96	0.5	542	0.08%
2019/10/15	0	0.00	3	8.58	8.79	-3	525	-0.57%
2019/10/14	2.7	8.51	0	0.00	8.57	2.7	521	0.51%
2019/10/04	1	8.62	0	0.00	8.65	1	530	0.19%
2019/10/03	0	0.00	0.2	8.59	8.58	-0.2	532	-0.03%
2019/10/01	0.7	8.41	0	0.00	8.47	0.7	538	0.13%
2019/09/23	3	9.25	3	9.22	9.18	0	533	0.00%
2019/07/25	2	9.10	2	9.10	9.14	0	510	0.00%
2019/06/24	0	0.00	5	9.45	9.47	-5	744	-0.67%
2019/04/03	1	10.55	0	0.00	10.60	1	1,847	0.05%
2019/04/02	0	0.00	8	10.35	10.35	-8	1,837	-0.44%
2019/03/20	2	10.80	0	0.00	10.85	2	2,014	0.10%
2019/03/15	41	11.73	41	10.95	11.05	0	2,071	0.00%
2019/03/13	10	12.00	2	11.65	11.60	8	1,866	0.43%
2019/03/12	3	11.83	5	11.70	11.80	-2	1,863	-0.11%
2019/03/08	0	0.00	1	11.30	12.00	-1	1,706	-0.06%
2019/03/04	0	0.00	3	11.25	11.25	-3	1,493	-0.20%
2019/02/22	1	10.70	5	10.80	10.70	-4	1,403	-0.29%
2019/02/21	5	10.60	3	10.57	10.60	2	1,376	0.15%
2019/02/18	25	10.70	20	10.62	10.55	5	1,369	0.37%
2019/02/14	0	0.00	2	10.35	10.35	-2	1,313	-0.15%
2019/02/13	0	10.20	0	0.00	10.25	0	1,317	0.00%
2019/02/11	1	10.10	0	0.00	10.05	1	1,299	0.08%
2019/01/23	1	10.15	0	0.00	10.10	1	1,262	0.08%
2019/01/22	2	10.15	0	0.00	10.15	2	1,267	0.16%
2019/01/11	81	10.70	81	10.82	10.40	0	1,273	0.00%
2019/01/04	1	10.15	1	10.10	10.10	0	1,227	0.00%
2018/12/26	0	0.00	3	10.42	10.20	-3	1,274	-0.24%
2018/12/25	1	10.40	0	0.00	10.25	1	1,275	0.08%
2018/12/24	1	10.65	4	10.73	10.55	-3	1,267	-0.24%
2018/12/22	1	10.60	8	10.66	10.75	-7	1,263	-0.55%
2018/12/21	4	10.01	5	10.04	10.15	-1	1,233	-0.08%
2018/12/20	6	10.29	0	0.00	10.15	6	1,220	0.49%
2018/12/18	5	10.55	8	10.64	10.45	-3	1,195	-0.25%
2018/12/17	14	11.23	0	0.00	11.10	14	1,163	1.20%
2018/12/06	0	0.00	1	10.10	10.10	-1	882	-0.11%
2018/11/29	10	10.10	10	9.79	9.81	0	848	0.00%
2018/09/05	0	0.00	5	11.10	10.70	-5	1,182	-0.42%
2018/09/04	0	0.00	5	11.25	11.05	-5	1,180	-0.42%
2018/08/24	0	0.00	2	11.75	11.50	-2	1,574	-0.13%
2018/08/23	21	11.67	9	11.59	11.70	12	1,561	0.77%
2018/08/22	2	11.45	2	11.30	11.30	0	1,510	0.00%
2018/08/17	1	11.40	1	11.15	11.15	0	1,529	0.00%
2018/08/16	7	11.17	8	11.03	11.20	-1	1,503	-0.07%
2018/08/15	0	0.00	2	10.55	11.05	-2	1,490	-0.13%
2018/08/14	2	10.63	0	0.00	10.65	2	1,472	0.14%
2018/08/13	0	0.00	10	10.75	10.50	-10	1,501	-0.67%
2018/08/10	2	11.35	0	0.00	11.10	2	1,486	0.13%
2018/08/09	24	11.23	12	11.31	11.30	12	1,473	0.81%
2018/07/25	0.3	10.50	0	0.00	10.55	0.3	1,545	0.02%
2018/07/23	0	0.00	1	10.65	10.65	-1	1,576	-0.06%
2018/07/20	5	11.10	5	10.90	10.90	0	1,578	0.00%
2018/07/05	0	0.00	0	10.40	10.20	0	1,703	0.00%
2018/07/03	0	0.00	2	11.20	10.70	-2	1,726	-0.12%
2018/07/02	0	11.00	0	0.00	11.05	0	1,718	0.00%
2018/06/25	1	11.50	0	0.00	11.50	1	1,741	0.06%
2018/06/19	0	0.00	32	11.26	11.20	-32	1,721	-1.86%
2018/06/13	10.9	11.46	0	0.00	11.55	10.9	1,709	0.64%
2018/06/11	0.1	11.45	0	0.00	11.45	0.1	1,621	0.01%
2018/06/08	12	11.38	0	0.00	11.45	12	1,541	0.78%
2018/06/07	12	11.48	1	11.50	11.75	11	1,481	0.74%
2018/06/04	0	0.00	1	10.60	10.55	-1	1,357	-0.07%
2018/06/01	3	10.65	6	10.58	10.60	-3	1,363	-0.22%
2018/05/30	0	0.00	4	10.05	10.05	-4	1,328	-0.30%
2018/05/29	0	0.00	4	10.20	10.25	-4	1,324	-0.30%
2018/05/28	3	10.25	0	0.00	10.20	3	1,324	0.23%
2018/05/17	0	0.00	2	9.87	9.92	-2	1,404	-0.14%
2018/05/16	6	9.79	6	9.62	9.60	0	1,411	0.00%
2018/05/15	2	10.28	0	0.00	10.10	2	1,384	0.14%
2018/05/14	5	10.13	0	0.00	10.10	5	1,446	0.35%
2018/05/11	0	10.90	0	0.00	10.75	0	1,416	0.00%
2018/05/07	3	10.78	0	0.00	10.70	3	1,440	0.21%
2018/04/30	2	10.75	0	0.00	10.85	2	1,481	0.14%
2018/04/25	0	0.00	3	11.00	11.00	-3	1,522	-0.20%
2018/04/18	1	11.45	1	11.45	11.40	0	1,607	0.00%
2018/04/11	3	12.50	0	0.00	12.20	3	1,777	0.17%
2018/04/10	1	12.10	0	0.00	12.00	1	1,840	0.05%
2018/03/30	2	11.78	0	0.00	11.70	2	1,977	0.10%
2018/03/06	0	0.00	10	12.65	12.70	-10	3,351	-0.30%
2018/02/26	10	13.20	0	0.00	13.25	10	3,706	0.27%
2018/02/21	0	0.00	2	12.25	12.30	-2	3,674	-0.05%
2018/02/12	2	12.05	0	0.00	12.05	2	3,707	0.05%
2018/02/06	0	0.00	2	11.80	11.85	-2	3,663	-0.05%
2018/02/02	2	13.20	0	0.00	13.30	2	3,622	0.06%
2018/01/12	0	0.00	2	13.65	13.65	-2	3,959	-0.05%
2018/01/10	10	13.50	1	13.70	13.45	9	3,973	0.23%
2018/01/09	3	13.65	0	0.00	13.60	3	4,228	0.07%
2018/01/08	0	0.00	1	13.75	13.75	-1	4,234	-0.02%
2018/01/04	12	14.61	13	14.52	14.60	-1	4,111	-0.02%
2018/01/03	0	0.00	1	14.10	14.10	-1	4,052	-0.02%