飛宏 (2457)-群益金鼎-北高雄券商分點個股進出

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
39.65
漲跌
▼0.65
漲幅
-1.61%
成交量
1,937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: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-北高雄券商分點個股進出

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-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/12/11	0.5	40.28	0	0.00	39.65	0.5	1,911	0.03%
2024/12/10	2	40.65	1	41.20	40.30	1	1,892	0.05%
2024/12/09	0	40.85	0	0.00	40.35	0	1,870	0.00%
2024/12/06	0	0.00	3	42.67	42.25	-3	1,836	-0.16%
2024/12/05	15	44.45	8	43.78	43.75	7	1,779	0.39%
2024/12/04	1	43.15	3	42.47	43.10	-2	1,616	-0.12%
2024/12/03	1	42.15	1	42.85	42.05	0	1,594	0.00%
2024/11/28	2	40.95	1	40.30	40.90	1	1,590	0.06%
2024/11/27	1	42.10	1	43.10	41.80	0	1,581	0.00%
2024/11/26	0	0.00	7	42.89	42.40	-7	1,555	-0.45%
2024/11/25	1	42.70	0	0.00	42.70	1	1,543	0.06%
2024/11/22	2	43.33	3	43.05	42.30	-1	1,527	-0.07%
2024/11/21	0	42.40	0	0.00	42.55	0	1,505	0.00%
2024/11/19	14	42.33	8	42.05	41.70	6	1,451	0.41%
2024/11/18	0	41.05	0	0.00	40.30	0	1,380	0.00%
2024/11/14	2	40.40	2	40.35	40.00	0	1,335	0.00%
2024/11/12	0	0.00	1	41.55	41.40	-1	1,328	-0.08%
2024/11/08	7	40.32	3	40.57	40.40	4	1,309	0.31%
2024/11/07	3	40.17	5	40.07	41.10	-2	1,306	-0.15%
2024/11/06	2	38.60	0	0.00	38.50	2	1,251	0.16%
2024/11/01	1	37.50	0	0.00	38.25	1	1,433	0.07%
2024/10/18	0	38.25	0	0.00	38.00	0	1,723	0.00%
2024/10/15	0	39.30	0	0.00	38.75	0	1,795	0.00%
2024/09/24	0	0.00	1	39.75	39.75	-1	2,021	-0.05%
2024/09/12	0	0.00	0.2	37.70	38.25	-0.2	2,173	-0.01%
2024/09/06	0	0.00	0.3	36.93	37.05	-0.3	2,273	-0.02%
2024/09/05	0.2	36.41	1	37.10	36.35	-0.8	2,285	-0.03%
2024/09/04	1.1	36.91	0	0.00	36.35	1.1	2,315	0.05%
2024/08/29	0.2	39.30	0	0.00	40.15	0.2	2,605	0.01%
2024/08/15	0	0.00	2	40.90	40.60	-2	2,770	-0.07%
2024/08/14	0	40.80	0	0.00	41.15	0	2,776	0.00%
2024/08/13	2	40.00	0	0.00	40.65	2	2,765	0.07%
2024/08/12	0	0.00	1	40.50	40.70	-1	2,764	-0.04%
2024/08/09	0	39.55	0	0.00	39.40	0	2,756	0.00%
2024/08/08	1	39.20	0	0.00	38.80	1	2,742	0.04%
2024/08/07	1	40.85	0.7	40.80	40.80	0.3	2,744	0.01%
2024/08/05	1.7	38.64	0	0.00	38.60	1.7	2,739	0.06%
2024/08/01	1	44.40	2	44.53	44.55	-1	2,713	-0.04%
2024/07/30	0.3	42.60	0	0.00	43.15	0.3	2,684	0.01%
2024/07/23	2	44.60	0	0.00	44.85	2	2,819	0.07%
2024/07/22	0.3	44.00	5	43.81	43.80	-4.7	2,805	-0.17%
2024/07/19	1.3	46.60	2	46.23	44.40	-0.7	2,776	-0.03%
2024/07/18	1.3	47.30	0	0.00	47.45	1.3	2,709	0.05%
2024/07/17	0	0.00	2	48.75	48.50	-2	2,690	-0.07%
2024/07/15	2	48.33	1	48.30	48.40	1	2,765	0.04%
2024/07/12	1	49.10	0.1	49.20	48.85	0.9	2,910	0.03%
2024/07/11	0	0.00	1	48.80	48.80	-1	2,949	-0.03%
2024/07/10	0	49.40	2	50.00	49.20	-2	2,986	-0.07%
2024/07/09	1.4	50.77	0	0.00	50.80	1.4	2,964	0.05%
2024/07/08	4	51.28	0	0.00	51.50	4	3,045	0.13%
2024/07/05	4	50.65	1	50.60	51.30	3	3,042	0.10%
2024/07/04	2.4	49.96	4	49.58	49.55	-1.6	2,981	-0.05%
2024/07/03	2	49.85	0	0.00	49.75	2	2,982	0.07%
2024/06/28	0	0.00	1	48.85	48.70	-1	2,939	-0.03%
2024/06/27	0.3	48.60	0	0.00	48.40	0.3	2,962	0.01%
2024/06/26	0.2	49.30	0	0.00	49.10	0.2	2,955	0.01%
2024/06/21	0	0.00	2	50.40	50.40	-2	2,974	-0.07%
2024/06/19	1.2	51.22	0	0.00	50.10	1.2	3,000	0.04%
2024/06/18	1	51.10	0	0.00	51.50	1	2,976	0.03%
2024/06/17	1	51.30	13	51.05	51.30	-12	3,018	-0.40%
2024/06/13	0.3	50.40	1	51.00	50.70	-0.7	3,023	-0.02%
2024/06/11	0	0.00	0.1	52.10	52.00	-0.1	2,991	0.00%
2024/06/05	2.5	52.16	2	52.70	51.80	0.5	2,983	0.02%
2024/06/04	1	51.90	0	0.00	52.00	1	2,931	0.03%
2024/06/03	0	0.00	2	50.60	50.80	-2	2,939	-0.07%
2024/05/31	2	51.25	2	51.10	50.90	0	2,980	0.00%
2024/05/28	1	51.70	1	51.80	52.00	0	3,223	0.00%
2024/05/24	1	49.90	0	0.00	50.20	1	3,332	0.03%
2024/05/22	1	50.60	0	0.00	50.50	1	3,458	0.03%
2024/05/21	2	50.35	1	50.30	50.40	1	3,522	0.03%
2024/05/10	1	49.20	1	48.35	48.45	0	4,334	0.00%
2024/04/30	0	0.00	1	53.60	53.50	-1	4,415	-0.02%
2024/04/24	0	0.00	4	52.10	52.30	-4	4,349	-0.09%
2024/04/23	0	0.00	2	51.10	51.00	-2	4,409	-0.05%
2024/04/22	1	52.39	0	0.00	51.00	1	4,457	0.02%
2024/04/19	2.1	52.31	3	54.03	52.50	-0.9	4,465	-0.02%
2024/04/18	2	55.25	2	54.50	54.50	0	4,481	0.00%
2024/04/17	4	53.15	2	52.75	53.30	2	4,357	0.05%
2024/04/16	3	50.50	3	51.67	51.00	0	4,349	0.00%
2024/04/15	1	53.50	1	53.00	52.30	0	4,370	0.00%
2024/04/12	9	54.23	9	52.70	53.80	0	4,423	0.00%
2024/04/11	0	52.68	0	0.00	52.50	0	4,364	0.00%
2024/04/10	0	54.36	5	54.28	54.10	-5	4,349	-0.11%
2024/04/09	1	54.00	0	0.00	54.00	1	4,362	0.02%
2024/04/08	0	54.00	0	0.00	53.70	0	4,448	0.00%
2024/04/03	1	53.40	0	0.00	53.30	1	4,456	0.02%
2024/04/01	1	54.50	4	54.18	54.60	-3	4,509	-0.07%
2024/03/29	2	53.30	2	53.30	53.30	0	4,529	0.00%
2024/03/28	0	53.20	1	53.10	53.00	-1	4,526	-0.02%
2024/03/27	0	0.00	3	53.30	53.30	-3	4,531	-0.07%
2024/03/26	0	0.00	2	54.30	53.30	-2	4,547	-0.04%
2024/03/25	0	54.40	0	0.00	55.20	0	4,531	0.00%
2024/03/22	0.3	54.92	0	0.00	54.30	0.3	4,573	0.01%
2024/03/21	6.6	53.68	1	53.50	53.80	5.6	4,558	0.12%
2024/03/20	1	53.00	0	0.00	53.00	1	4,653	0.02%
2024/03/19	1	54.50	0	0.00	54.30	1	4,634	0.02%
2024/03/18	0	54.10	0	0.00	54.40	0	4,682	0.00%
2024/03/15	2	55.20	0	0.00	55.00	2	4,699	0.04%
2024/03/14	1	55.10	4	55.20	55.20	-3	4,778	-0.06%
2024/03/13	0	0.00	2	55.20	55.00	-2	4,833	-0.04%
2024/03/12	0.1	57.00	1	57.00	56.40	-0.9	4,881	-0.02%
2024/03/11	6	56.47	1	56.30	56.30	5	4,964	0.10%
2024/03/08	2	55.90	3	57.13	55.90	-1	5,023	-0.02%
2024/03/07	1	59.60	0	0.00	58.00	1	5,013	0.02%
2024/03/06	1	60.00	4	60.20	60.10	-3	4,997	-0.06%
2024/03/05	4	60.48	0.8	60.00	60.00	3.2	5,096	0.06%
2024/03/04	2	61.35	0.5	61.20	60.60	1.5	5,211	0.03%
2024/03/01	2	60.65	0	0.00	60.30	2	5,228	0.04%
2024/02/29	3	61.10	2	61.15	61.30	1	5,690	0.02%
2024/02/27	1	61.20	4	60.53	60.20	-3	6,506	-0.05%
2024/02/26	2	61.10	1	61.50	61.20	1	6,952	0.01%
2024/02/23	2	60.65	5	60.28	59.70	-3	6,907	-0.04%
2024/02/22	1	61.20	6	61.37	61.30	-5	6,865	-0.07%
2024/02/21	2	62.00	1	61.60	61.50	1	6,858	0.01%
2024/02/20	4	61.95	3.1	62.29	61.80	0.9	6,946	0.01%
2024/02/19	17	61.99	14	61.76	62.30	3	6,809	0.04%
2024/02/16	8	58.01	9	57.56	58.70	-1	6,414	-0.02%
2024/02/05	2	56.15	0	0.00	56.10	2	6,399	0.03%
2024/02/02	1	57.20	2	57.60	57.00	-1	6,378	-0.02%
2024/02/01	1	56.40	5.9	56.43	57.20	-4.9	6,381	-0.08%
2024/01/31	2	57.15	0	0.00	57.00	2	6,377	0.03%
2024/01/30	7	58.17	0	0.00	57.80	7	6,392	0.11%
2024/01/25	3	57.90	0.1	58.20	58.00	2.9	6,482	0.05%
2024/01/24	11.1	58.75	3	58.23	58.60	8.1	6,668	0.12%
2024/01/23	0	0.00	1	58.30	57.30	-1	6,673	-0.01%
2024/01/22	2	56.60	0	0.00	57.00	2	6,658	0.03%
2024/01/19	0	0.00	1.2	56.10	56.50	-1.2	6,715	-0.02%
2024/01/18	1.2	55.58	2	55.50	56.00	-0.8	6,766	-0.01%
2024/01/17	3	55.83	0	0.00	55.30	3	6,908	0.04%
2024/01/16	2.1	57.79	1	58.00	57.60	1.1	7,033	0.02%
2024/01/15	1	58.00	5	58.04	58.30	-4	7,136	-0.06%
2024/01/12	6	56.77	0	0.00	56.90	6	7,196	0.08%
2024/01/11	0	0.00	1	56.50	57.10	-1	7,181	-0.01%
2024/01/10	1	55.00	1	56.10	55.00	0	7,209	0.00%
2024/01/09	8	57.21	0	0.00	56.50	8	7,231	0.11%
2024/01/08	0	0.00	0	59.50	58.90	0	7,202	0.00%
2024/01/04	2	58.50	0	0.00	57.60	2	7,137	0.03%
2024/01/03	1	58.10	0	0.00	58.80	1	7,155	0.01%
2024/01/02	0	0.00	2	60.35	59.30	-2	7,150	-0.03%
2023/12/29	2	58.60	1	59.00	58.90	1	7,180	0.01%
2023/12/28	1	58.80	2	58.80	59.00	-1	7,194	-0.01%
2023/12/27	2	58.85	3	58.30	58.40	-1	7,222	-0.01%
2023/12/22	3	56.60	0	0.00	56.40	3	7,282	0.04%
2023/12/21	0	57.50	0	0.00	56.60	0	7,287	0.00%
2023/12/20	2	57.75	3	57.87	57.80	-1	7,299	-0.01%
2023/12/19	1	57.30	0	0.00	57.30	1	7,311	0.01%
2023/12/18	3	59.13	0	0.00	59.00	3	7,300	0.04%
2023/12/15	5	59.50	1	59.20	59.10	4	7,317	0.05%
2023/12/14	1.2	58.70	0	0.00	58.20	1.2	7,234	0.02%
2023/12/13	1	58.70	2	58.30	58.30	-1	7,219	-0.01%
2023/12/12	1	60.10	0	0.00	59.00	1	7,208	0.01%
2023/12/11	3	60.27	52	59.30	59.60	-49	7,208	-0.68%
2023/12/08	5	60.82	0	0.00	61.00	5	7,155	0.07%
2023/12/06	10	62.65	0	0.00	61.60	10	7,150	0.14%
2023/12/05	13	62.30	0	0.00	62.80	13	7,114	0.18%
2023/12/04	5	62.60	0	0.00	61.80	5	7,125	0.07%
2023/11/30	25	64.08	1	64.20	62.20	24	7,390	0.32%
2023/11/29	1	63.50	2	63.80	63.50	-1	7,352	-0.01%
2023/11/28	5	63.04	1	63.20	62.80	4	7,299	0.05%
2023/11/27	2	63.65	1	64.00	62.90	1	7,315	0.01%
2023/11/24	13	62.69	15	63.88	63.20	-2	6,905	-0.03%
2023/11/22	1	57.60	0	0.00	57.50	1	5,689	0.02%
2023/11/20	5	56.70	1	56.70	56.70	4	5,793	0.07%
2023/11/17	2	57.60	1	58.40	56.20	1	5,768	0.02%
2023/11/16	0.5	55.80	9	55.39	56.40	-8.5	5,691	-0.15%
2023/11/15	0	0.00	3	55.13	54.60	-3	5,899	-0.05%
2023/11/14	1	54.10	1	54.60	54.80	0	6,212	0.00%
2023/11/08	1	54.20	1	54.50	54.20	0	6,531	0.00%
2023/11/07	1	54.20	0	0.00	54.20	1	6,689	0.01%
2023/11/06	1.2	53.75	0	0.00	54.90	1.2	6,783	0.02%
2023/11/03	1	53.40	0	0.00	53.30	1	6,757	0.01%
2023/11/02	1	52.40	1	52.40	52.80	0	6,792	0.00%
2023/11/01	1	52.60	1	52.10	51.80	0	6,790	0.00%
2023/10/30	0	0.00	2	54.80	54.60	-2	6,706	-0.03%
2023/10/27	2	56.45	1	55.40	55.40	1	6,836	0.01%
2023/10/26	0.1	58.50	0	0.00	57.00	0.1	6,903	0.00%
2023/10/25	6	58.85	15	58.89	59.10	-9	6,979	-0.13%
2023/10/24	13	56.35	5	56.14	56.80	8	6,897	0.12%
2023/10/23	1	54.10	0	0.00	53.60	1	6,906	0.01%
2023/10/20	0.1	55.25	0	0.00	55.00	0.1	6,885	0.00%
2023/10/19	0	0.00	5	56.28	56.10	-5	7,039	-0.07%
2023/10/18	0.1	58.70	0.2	59.00	57.70	-0.2	7,065	0.00%
2023/10/16	1	59.10	0	0.00	58.70	1	7,238	0.01%
2023/10/13	1.1	61.52	1	61.50	61.50	0.1	7,546	0.00%
2023/10/12	0	62.00	2	62.55	62.50	-2	8,089	-0.02%
2023/10/06	0.1	61.20	0	0.00	61.60	0.1	8,402	0.00%
2023/10/05	2	63.70	0	0.00	61.80	2	8,712	0.02%
2023/10/04	0.1	61.00	0	0.00	60.80	0.1	9,087	0.00%
2023/10/03	0	0.00	2	62.80	62.00	-2	9,280	-0.02%
2023/10/02	0	0.00	1	62.00	63.00	-1	9,528	-0.01%
2023/09/28	1	59.20	0	0.00	58.90	1	9,613	0.01%
2023/09/25	0	59.30	0	0.00	58.80	0	10,308	0.00%
2023/09/22	1	59.90	1	59.50	59.70	0	10,443	0.00%
2023/09/21	0	0.00	1	59.70	59.60	-1	10,508	-0.01%
2023/09/19	0	0.00	1	61.30	61.30	-1	10,873	-0.01%
2023/09/14	4	63.25	3	62.97	62.70	1	11,551	0.01%
2023/09/13	3	62.37	4	62.98	62.10	-1	11,775	-0.01%
2023/09/12	1.1	62.31	1	63.40	62.00	0.1	12,067	0.00%
2023/09/11	1	63.54	0	0.00	63.40	1	12,282	0.01%
2023/09/08	8	66.00	0	0.00	66.00	8	12,596	0.06%
2023/09/07	0	0.00	1	69.20	68.00	-1	13,011	-0.01%
2023/09/06	6	66.75	3	66.13	67.80	3	13,275	0.02%
2023/09/05	3	69.53	0	0.00	70.70	3	13,234	0.02%
2023/09/04	2.1	69.30	0	0.00	69.10	2.1	13,658	0.02%
2023/09/01	3	72.33	5	72.14	71.10	-2	14,142	-0.01%
2023/08/31	4	72.75	8	72.45	73.00	-4	14,509	-0.03%
2023/08/30	1	71.50	2	71.85	71.00	-1	15,025	-0.01%
2023/08/28	4	69.80	0	0.00	70.00	4	17,175	0.02%
2023/08/25	6	70.57	6	69.73	69.90	0	18,143	0.00%
2023/08/24	0	69.10	0	0.00	69.00	0	18,544	0.00%
2023/08/21	5	69.78	1	70.90	68.70	4	19,614	0.02%
2023/08/18	12	70.41	13	70.00	69.80	-1	21,131	0.00%
2023/08/17	1	65.11	2	67.00	66.90	-1	21,030	0.00%
2023/08/16	6	65.93	6.2	65.27	66.20	-0.2	21,193	0.00%
2023/08/15	1	64.40	1	64.31	64.60	0	21,721	0.00%
2023/08/14	1	62.10	0	0.00	62.10	1	22,208	0.00%
2023/08/11	2	63.25	6	63.78	63.50	-4	22,801	-0.02%
2023/08/09	1	63.50	0	0.00	63.50	1	23,717	0.00%
2023/08/08	1	64.00	0	0.00	64.40	1	24,317	0.00%
2023/08/07	3.1	65.20	11	65.21	65.20	-8	24,618	-0.03%
2023/08/04	0.1	65.80	0	0.00	65.40	0.1	25,312	0.00%
2023/08/02	5	66.28	2	66.15	65.30	3	25,743	0.01%
2023/08/01	1	67.90	9	66.42	66.50	-8	26,070	-0.03%
2023/07/31	1.1	70.09	1.3	69.58	67.50	-0.2	26,375	0.00%
2023/07/28	1.3	68.74	3.3	68.04	69.50	-2	26,653	-0.01%
2023/07/27	3.1	70.09	1	69.51	69.50	2.1	27,081	0.01%
2023/07/26	10.1	71.78	3	72.30	69.70	7.1	27,576	0.03%
2023/07/25	10	70.99	11	70.46	70.60	-1	27,814	0.00%
2023/07/24	3.1	70.09	5	71.86	70.00	-2	28,006	-0.01%
2023/07/21	2	73.25	4	72.88	73.60	-2	28,207	-0.01%
2023/07/20	1	73.40	11	73.13	73.20	-10	29,256	-0.03%
2023/07/19	6.1	73.59	8	74.29	72.50	-2	29,584	-0.01%
2023/07/18	3	73.80	1	75.60	74.00	2	30,150	0.01%
2023/07/17	14	75.64	10	76.74	76.70	4	30,543	0.01%
2023/07/14	10	73.84	12	72.57	72.60	-2	31,042	-0.01%
2023/07/13	4	73.83	2	72.90	72.80	2	32,704	0.01%
2023/07/12	20	71.72	16	71.56	72.00	4	33,621	0.01%
2023/07/11	9	72.81	5.4	72.62	72.00	3.6	34,256	0.01%
2023/07/10	7	76.79	0	0.00	76.00	7	34,499	0.02%
2023/07/07	31	77.47	42	77.30	78.30	-11	34,755	-0.03%
2023/07/06	6	78.87	8	77.99	77.70	-2	35,037	-0.01%
2023/07/05	3	80.57	4	80.75	79.40	-1	35,753	0.00%
2023/07/04	0	0.00	1	77.60	77.60	-1	35,789	0.00%
2023/07/03	4	78.58	7	78.83	78.80	-3	35,870	-0.01%
2023/06/30	5	76.42	6	77.23	78.00	-1	36,476	0.00%
2023/06/29	2	75.60	0	0.00	75.50	2	36,628	0.01%
2023/06/28	2	75.45	2	75.15	75.30	0	36,905	0.00%
2023/06/27	16	76.97	30	77.40	75.60	-14	37,163	-0.04%
2023/06/26	7	79.61	12	79.81	79.30	-5	37,281	-0.01%
2023/06/21	12	80.69	7	81.36	81.80	5	37,430	0.01%
2023/06/20	1	79.31	0	0.00	79.40	1	37,547	0.00%
2023/06/19	17	80.62	12	80.23	80.80	5	38,426	0.01%
2023/06/16	7	80.29	3.3	79.83	79.10	3.7	39,863	0.01%
2023/06/15	12	80.38	15	79.11	79.00	-3	40,410	-0.01%
2023/06/14	30.1	81.73	14	82.49	80.30	16.1	41,215	0.04%
2023/06/13	12.4	80.32	17	80.74	82.30	-4.7	41,842	-0.01%
2023/06/12	21	79.75	23	78.86	78.50	-2	42,435	0.00%
2023/06/09	8	80.20	12	80.35	79.00	-4	43,618	-0.01%
2023/06/08	17	80.21	7	80.27	78.90	10	44,550	0.02%
2023/06/07	13	83.38	9	83.48	81.50	4	45,822	0.01%
2023/06/06	8	83.10	23	82.97	82.60	-15	46,949	-0.03%
2023/06/05	31	85.49	41	85.32	85.70	-10	47,549	-0.02%
2023/06/02	57	83.13	69	82.98	83.40	-12	47,681	-0.03%
2023/06/01	80	80.62	68	80.89	81.90	12	47,138	0.03%
2023/05/31	22	78.66	28	77.82	78.40	-6	46,628	-0.01%
2023/05/30	42	77.82	25	77.60	76.60	17	45,748	0.04%
2023/05/29	17	76.04	20	77.14	76.40	-3	45,395	-0.01%
2023/05/26	4.2	74.37	3	73.80	73.70	1.2	45,058	0.00%
2023/05/25	22	75.16	17	74.55	74.50	5	44,998	0.01%
2023/05/24	42.2	77.79	47	77.61	75.80	-4.8	44,898	-0.01%
2023/05/22	14	75.21	15	74.33	75.30	-1	44,960	0.00%
2023/05/19	50	75.99	42.1	75.25	73.20	7.9	44,786	0.02%
2023/05/18	23	76.19	25	75.84	75.80	-2	44,433	0.00%
2023/05/17	18.1	75.24	19.2	75.75	74.10	-1.1	43,886	0.00%
2023/05/16	3.2	73.39	2	74.30	74.40	1.2	43,212	0.00%
2023/05/15	25	73.47	27	73.09	72.70	-2	42,738	0.00%
2023/05/12	17	70.73	27.1	71.62	73.20	-10.1	42,094	-0.02%
2023/05/11	3.1	70.53	11	69.68	68.90	-7.9	41,514	-0.02%
2023/05/10	38.1	69.43	51	68.79	70.00	-12.9	41,156	-0.03%
2023/05/09	57	72.88	62	73.42	71.70	-5	40,450	-0.01%
2023/05/08	25	73.16	17.2	73.57	73.80	7.8	39,949	0.02%
2023/05/05	14.1	71.21	9.2	72.97	71.20	4.9	39,498	0.01%
2023/05/04	7	75.57	4	76.48	74.00	3	39,065	0.01%
2023/05/03	25	76.23	26	76.40	76.00	-1	38,702	0.00%
2023/05/02	16.2	74.86	8.1	75.79	76.50	8.1	38,138	0.02%
2023/04/28	31	73.88	35	73.34	73.50	-4	37,572	-0.01%
2023/04/27	0	72.30	0	0.00	71.90	0	37,132	0.00%
2023/04/26	28	71.70	32	71.87	71.90	-4	36,803	-0.01%
2023/04/25	23	72.63	20	72.51	72.70	3	36,370	0.01%
2023/04/24	27	73.18	20	73.01	73.30	7	35,247	0.02%
2023/04/21	15.1	72.61	12.1	72.61	72.50	3	34,861	0.01%
2023/04/20	14	76.95	17	76.94	74.60	-3	34,112	-0.01%
2023/04/19	43.1	78.06	23	77.81	77.80	20.1	33,376	0.06%
2023/04/18	40	78.19	19	77.56	76.40	21	32,320	0.06%
2023/04/17	32	73.03	24	73.08	75.90	8	30,534	0.03%
2023/04/14	9	69.07	18	68.88	69.00	-9	29,403	-0.03%
2023/04/13	16	66.19	16	66.61	67.30	0	28,431	0.00%
2023/04/12	7	66.84	8	66.63	66.30	-1	27,694	0.00%
2023/04/11	4.2	67.16	0.1	67.08	66.30	4.1	27,252	0.02%
2023/04/10	54	66.86	162	65.82	66.60	-108	26,706	-0.40%	大賣/鉅額交易
2023/04/07	166	62.81	57.1	62.51	62.50	109	25,805	0.42%	大買/鉅額交易
2023/04/06	4	60.20	7.3	61.47	61.60	-3.3	25,429	-0.01%
2023/03/31	30	61.93	27	61.35	60.30	3	25,221	0.01%
2023/03/30	3	60.10	9.1	60.61	60.80	-6.1	24,733	-0.02%
2023/03/29	14	59.63	13	59.97	59.80	1	24,759	0.00%
2023/03/28	21	59.48	22	59.16	59.20	-1	25,009	0.00%
2023/03/27	4	60.20	7	60.39	59.80	-3	24,753	-0.01%
2023/03/24	1	59.80	1	59.10	60.00	0	24,383	0.00%
2023/03/23	3	59.33	3	58.97	59.50	0	24,068	0.00%
2023/03/22	13	60.31	4	60.58	59.00	9	23,610	0.04%
2023/03/21	58	62.52	52.5	62.87	61.10	5.5	22,529	0.02%
2023/03/20	2	59.55	5.5	60.03	59.50	-3.5	20,843	-0.02%
2023/03/17	19	59.46	34	59.64	59.10	-15	20,016	-0.07%
2023/03/16	8.3	57.95	17	58.18	58.50	-8.7	18,949	-0.05%
2023/03/15	6.3	59.49	10	59.25	59.20	-3.7	18,059	-0.02%
2023/03/14	12	57.90	22	57.66	58.40	-10	17,276	-0.06%
2023/03/13	50	56.19	49.2	55.64	56.20	0.8	15,806	0.01%
2023/03/10	27	58.03	17	56.48	56.60	10	14,616	0.07%
2023/03/09	54	55.33	46	55.40	54.80	8	13,026	0.06%
2023/03/08	12	50.79	21	52.92	54.70	-9	11,630	-0.08%
2023/03/07	13	50.59	11	49.67	49.80	2	10,742	0.02%
2023/03/06	15	48.75	8	48.24	48.75	7	10,455	0.07%
2023/03/03	9	48.28	16.4	48.34	46.90	-7.4	10,502	-0.07%
2023/03/02	0	0.00	100	45.50	47.05	-100	10,050	-0.99%
2023/03/01	5.1	45.69	3	45.48	45.60	2.1	9,884	0.02%
2023/02/24	6.2	46.33	111	46.00	45.45	-104.8	9,774	-1.07%	大賣/鉅額交易
2023/02/23	1.2	46.64	3	46.97	46.60	-1.8	9,572	-0.02%
2023/02/22	5.1	46.18	3	46.83	47.20	2.1	9,388	0.02%
2023/02/21	250.3	46.95	27	46.71	46.70	223.3	9,065	2.46%	大買/鉅額交易
2023/02/20	54	43.54	56	43.48	46.35	-2	7,673	-0.03%
2023/02/17	2	42.20	7	42.13	42.15	-5	7,037	-0.07%
2023/02/16	9	42.38	9	42.39	42.35	0	6,955	0.00%
2023/02/15	0	0.00	6	40.33	40.75	-6	6,725	-0.09%
2023/02/13	2	39.70	0	0.00	39.95	2	6,721	0.03%
2023/02/10	3	39.95	0	0.00	39.90	3	6,759	0.04%
2023/02/09	5	41.50	1	40.85	41.35	4	6,706	0.06%
2023/02/03	0	0.00	7	40.45	40.45	-7	6,578	-0.11%
2023/02/02	0	0.00	5	40.58	40.60	-5	6,560	-0.08%
2023/02/01	2	39.73	1	40.35	40.45	1	6,540	0.02%
2023/01/31	0	0.00	3	39.52	39.65	-3	6,526	-0.05%
2023/01/30	2	38.93	1	38.90	38.85	1	6,526	0.02%
2023/01/16	1	38.05	1	38.00	37.90	0	6,518	0.00%
2023/01/13	1	38.35	0	0.00	38.00	1	6,533	0.02%
2023/01/11	9	39.34	4	39.35	39.00	5	6,554	0.08%
2023/01/10	0	0.00	3	40.10	40.10	-3	6,526	-0.05%
2023/01/09	9	40.36	12	40.40	40.15	-3	6,569	-0.05%
2023/01/06	14	40.16	2	39.95	40.05	12	6,595	0.18%
2023/01/05	4	40.20	6	40.43	40.05	-2	6,654	-0.03%
2023/01/04	4	40.20	6	40.04	40.10	-2	6,663	-0.03%
2023/01/03	7	39.94	8	39.38	39.95	-1	6,679	-0.01%
2022/12/30	4	39.55	8	40.05	39.45	-4	6,707	-0.06%
2022/12/29	10	39.60	11	38.86	39.65	-1	6,837	-0.01%
2022/12/28	11	39.29	9	39.95	39.00	2	6,845	0.03%
2022/12/27	9	40.09	8	40.21	40.05	1	6,843	0.01%
2022/12/26	10	40.35	8	40.65	40.00	2	6,852	0.03%
2022/12/23	1	41.10	3	41.02	41.00	-2	6,825	-0.03%
2022/12/22	19	42.17	16	41.88	41.50	3	6,795	0.04%
2022/12/21	9	42.09	15	41.54	42.40	-6	6,585	-0.09%
2022/12/20	21	42.07	21	41.97	40.65	0	6,274	0.00%
2022/12/19	1	41.25	1	41.35	41.25	0	5,759	0.00%
2022/12/16	1	39.00	1	39.35	39.40	0	5,685	0.00%
2022/12/14	1	39.80	0	0.00	39.70	1	5,709	0.02%
2022/12/13	0	0.00	6	39.66	39.65	-6	5,901	-0.10%
2022/12/09	5	40.45	0	0.00	39.90	5	6,895	0.07%
2022/12/07	5	40.05	10	40.46	39.75	-5	6,967	-0.07%
2022/12/06	14	42.39	11	42.72	41.65	3	6,883	0.04%
2022/12/05	2	41.55	3	42.13	41.70	-1	6,639	-0.02%
2022/12/02	18	41.76	129	41.51	41.75	-111	6,574	-1.69%	大賣/鉅額交易
2022/12/01	37	41.66	30	41.80	41.60	7	6,509	0.11%
2022/11/30	36	42.09	21	42.18	41.80	15	6,398	0.23%
2022/11/29	21	41.19	21	40.71	41.25	0	6,186	0.00%
2022/11/28	127	43.07	20	42.19	41.70	107	6,208	1.72%	大買/鉅額交易
2022/11/25	8	40.90	13	41.92	42.30	-5	5,779	-0.09%
2022/11/24	20	39.10	13	38.86	38.85	7	5,224	0.13%
2022/11/23	15	36.68	17	36.74	36.65	-2	4,905	-0.04%
2022/11/22	0	0.00	3	36.85	36.70	-3	4,949	-0.06%
2022/11/21	0	0.00	2	37.40	37.10	-2	4,993	-0.04%
2022/11/18	20	37.53	17	38.15	37.30	3	5,005	0.06%
2022/11/17	6	38.53	7	38.36	38.45	-1	4,945	-0.02%
2022/11/16	7	37.89	10	38.10	37.85	-3	4,917	-0.06%
2022/11/15	34	37.45	28	37.19	37.85	6	4,921	0.12%
2022/11/14	16	37.10	21	37.03	37.05	-5	4,925	-0.10%
2022/11/11	1	38.65	0	0.00	36.80	1	4,958	0.02%
2022/11/10	1	37.80	0	0.00	37.80	1	4,919	0.02%
2022/11/08	0	0.00	6	38.90	37.45	-6	4,996	-0.12%
2022/11/07	1	38.20	0	0.00	37.75	1	4,977	0.02%
2022/11/04	0	0.00	1	37.45	37.40	-1	5,071	-0.02%
2022/11/02	1	36.65	0	0.00	36.60	1	5,083	0.02%
2022/10/31	0	0.00	2	35.70	35.75	-2	5,187	-0.04%
2022/10/27	0	0.00	1	36.50	36.30	-1	5,247	-0.02%
2022/10/26	1	34.95	0	0.00	35.05	1	5,287	0.02%
2022/10/25	0	0.00	1	35.00	34.85	-1	5,348	-0.02%
2022/10/21	1	34.30	0	0.00	34.30	1	5,389	0.02%
2022/10/17	2	33.40	0	0.00	34.95	2	5,439	0.04%
2022/10/14	3	34.98	0	34.55	35.05	3	5,487	0.05%
2022/10/12	5	36.61	5	35.95	35.70	0	5,461	0.00%
2022/10/07	2	38.35	2	38.30	38.20	0	5,656	0.00%
2022/10/06	1	38.35	13	38.29	38.20	-12	5,817	-0.21%
2022/10/04	12	36.60	5	36.60	37.05	7	5,697	0.12%
2022/10/03	5	35.40	10	35.00	35.65	-5	5,696	-0.09%
2022/09/30	6	35.01	1	34.80	35.50	5	5,806	0.09%
2022/09/27	0	0.00	10	35.68	36.50	-10	5,809	-0.17%
2022/09/26	7	35.67	0	0.00	35.75	7	5,831	0.12%
2022/09/23	0	0.00	2	38.43	38.05	-2	5,846	-0.03%
2022/09/22	0	0.00	6	38.31	39.10	-6	5,876	-0.10%
2022/09/21	3	39.17	2	38.90	38.90	1	5,857	0.02%
2022/09/20	9	39.42	3	39.22	39.35	6	5,801	0.10%
2022/09/19	17	40.83	12	39.75	38.95	5	5,647	0.09%
2022/09/16	16	41.70	25	41.42	41.60	-9	5,366	-0.17%
2022/09/15	11	40.38	1	39.30	39.20	10	4,783	0.21%
2022/09/14	0	0.00	1	39.25	39.30	-1	4,728	-0.02%
2022/09/13	1	39.25	3	39.67	39.15	-2	4,738	-0.04%
2022/09/12	0	0.00	4	38.25	39.20	-4	4,743	-0.08%
2022/09/08	1	37.05	3	37.10	37.30	-2	4,754	-0.04%
2022/09/06	8	36.98	6	37.63	37.00	2	4,806	0.04%
2022/09/05	2	38.55	0	0.00	38.15	2	4,777	0.04%
2022/09/02	13	40.58	2	41.00	40.30	11	4,717	0.23%
2022/09/01	0	0.00	2	39.73	39.55	-2	4,520	-0.04%
2022/08/31	2	38.15	2	39.04	39.15	0	4,456	0.00%
2022/08/30	1	38.15	0	0.00	38.15	1	4,752	0.02%
2022/08/29	1	38.30	0	0.00	37.80	1	4,845	0.02%
2022/08/26	0	0.00	1	39.65	39.60	-1	4,835	-0.02%
2022/08/24	0	0.00	2	38.60	38.10	-2	5,138	-0.04%
2022/08/23	2	38.10	0	0.00	38.35	2	5,152	0.04%
2022/08/22	1	38.40	0	0.00	38.40	1	5,192	0.02%
2022/08/18	0	0.00	1.3	40.04	39.90	-1.3	5,301	-0.02%
2022/08/17	1	39.70	0	0.00	39.70	1	5,298	0.02%
2022/08/16	0	0.00	1	39.50	39.15	-1	5,267	-0.02%
2022/08/12	0	0.00	2	38.20	38.05	-2	5,186	-0.04%
2022/08/11	4	38.53	5	38.38	37.90	-1	5,185	-0.02%
2022/08/10	5	38.24	4	37.85	38.25	1	5,096	0.02%
2022/08/09	14	38.15	8	37.57	37.95	6	5,102	0.12%
2022/08/08	7	37.41	9	37.11	37.55	-2	5,119	-0.04%
2022/08/05	13	37.53	12	37.53	37.60	1	5,162	0.02%
2022/08/04	15	35.39	9	35.74	35.95	6	5,183	0.12%
2022/08/03	0	0.00	13	36.20	36.05	-13	5,170	-0.25%
2022/08/02	3	36.95	3	36.50	36.50	0	5,192	0.00%
2022/08/01	1	38.30	0	0.00	38.35	1	5,145	0.02%
2022/07/29	1	37.15	0	0.00	37.20	1	5,100	0.02%
2022/07/27	5	36.54	5	36.13	36.65	0	5,139	0.00%
2022/07/25	7	37.18	7	36.79	37.00	0	5,183	0.00%
2022/07/22	0	0.00	1	36.90	36.80	-1	5,224	-0.02%
2022/07/21	1	37.35	1	37.40	37.35	0	5,315	0.00%
2022/07/15	10	36.70	11	36.28	36.00	-1	5,369	-0.02%
2022/07/14	9	35.23	12	35.15	36.30	-3	5,204	-0.06%
2022/07/12	4	32.71	2	33.10	32.25	2	5,178	0.04%
2022/07/08	1	33.50	14	33.91	33.60	-13	5,283	-0.25%
2022/07/07	2	31.55	10	31.26	31.50	-8	5,211	-0.15%
2022/07/01	1	34.10	2	32.13	31.70	-1	5,539	-0.02%
2022/06/30	6	35.17	0	0.00	34.00	6	5,642	0.11%
2022/06/29	5	35.95	10	35.88	35.90	-5	5,690	-0.09%
2022/06/28	13	36.58	8	37.43	36.80	5	5,901	0.09%
2022/06/27	10	37.76	6	37.53	37.80	4	6,692	0.06%
2022/06/24	3	36.80	9	37.19	36.85	-6	6,996	-0.09%
2022/06/23	16	35.93	12	36.53	35.95	4	7,501	0.05%
2022/06/22	24	36.31	11	36.50	35.60	13	8,370	0.16%
2022/06/21	0	0.00	2	36.85	36.70	-2	9,175	-0.02%
2022/06/20	9	36.21	2	36.80	35.10	7	9,495	0.07%
2022/06/17	11	37.02	18	37.02	36.95	-7	9,504	-0.07%
2022/06/13	1	38.75	0	0.00	38.80	1	9,597	0.01%
2022/06/09	1	40.60	1	40.80	40.60	0	9,630	0.00%
2022/06/08	4	41.46	6	42.22	41.25	-2	9,651	-0.02%
2022/06/07	2	40.43	3	40.48	40.30	-1	9,377	-0.01%
2022/06/02	2	40.03	10	40.00	40.00	-8	9,466	-0.08%
2022/06/01	47	41.64	46	41.08	40.75	1	9,549	0.01%
2022/05/27	1	38.80	0	0.00	38.10	1	9,640	0.01%
2022/05/25	0	0.00	1	38.50	38.80	-1	9,758	-0.01%
2022/05/24	1	38.80	0	0.00	37.50	1	9,920	0.01%
2022/05/23	2	38.53	0	0.00	38.35	2	10,009	0.02%
2022/05/19	0	0.00	3	38.05	38.40	-3	10,389	-0.03%
2022/05/18	2	38.63	0	0.00	38.40	2	10,582	0.02%
2022/05/17	0	0.00	4	38.10	38.10	-4	11,380	-0.04%
2022/05/16	4	37.26	0	0.00	37.35	4	11,789	0.03%
2022/05/13	0	0.00	2	36.50	36.75	-2	11,807	-0.02%
2022/05/12	2	36.50	0	0.00	35.00	2	11,857	0.02%
2022/05/11	0	0.00	1	37.85	37.30	-1	11,831	-0.01%
2022/05/10	0	0.00	15	37.65	38.25	-15	11,976	-0.13%
2022/05/09	1	38.75	0	0.00	38.60	1	12,027	0.01%
2022/05/06	3	39.62	0	0.00	39.85	3	12,155	0.02%
2022/05/05	8	41.57	1	41.45	41.00	7	12,278	0.06%
2022/04/28	3	38.77	1	39.30	38.70	2	12,814	0.02%
2022/04/27	3	38.75	1	39.00	38.65	2	12,841	0.02%
2022/04/26	1	40.90	3	40.95	40.70	-2	12,772	-0.02%
2022/04/25	1	40.70	6	41.50	40.95	-5	12,852	-0.04%
2022/04/21	5	43.25	5	43.50	43.60	0	13,093	0.00%
2022/04/20	0	42.90	1	42.85	42.95	-1	13,319	-0.01%
2022/04/19	0	0.00	5	42.30	42.05	-5	13,467	-0.04%
2022/04/18	1	42.85	1	42.80	42.35	0	13,793	0.00%
2022/04/14	2	45.48	3	45.60	45.10	-1	14,415	-0.01%
2022/04/13	6	44.62	1	44.45	44.50	5	14,620	0.03%
2022/04/12	3	44.35	3	43.90	44.20	0	14,967	0.00%
2022/04/11	0	0.00	1	44.80	44.00	-1	15,448	-0.01%
2022/04/08	1	45.85	9	45.91	45.75	-8	15,823	-0.05%
2022/04/07	9	47.12	2	46.28	45.20	7	16,675	0.04%
2022/04/06	6	47.41	3	47.18	47.15	3	16,890	0.02%
2022/04/01	1	46.55	7	46.24	46.10	-6	17,214	-0.03%
2022/03/31	2	47.50	0	0.00	46.80	2	18,222	0.01%
2022/03/30	39	48.60	41	48.63	48.25	-2	19,103	-0.01%
2022/03/29	10	48.00	13	47.19	46.95	-3	21,757	-0.01%
2022/03/28	45	47.99	36	48.63	47.60	9	22,374	0.04%
2022/03/25	96	47.79	175	47.95	47.65	-79	22,255	-0.35%	大賣/
2022/03/24	54	47.22	15	47.32	45.90	39	21,832	0.18%
2022/03/23	2	44.60	8	44.32	45.75	-6	21,678	-0.03%
2022/03/22	0	43.00	0	0.00	43.00	0	22,935	0.00%
2022/03/21	0	0.00	5	43.00	42.65	-5	24,311	-0.02%
2022/03/18	0	42.50	4	43.20	43.30	-4	25,021	-0.02%
2022/03/17	0	42.80	4	42.60	42.55	-4	25,932	-0.02%
2022/03/16	4	41.75	0	0.00	41.40	4	26,305	0.02%
2022/03/15	0	0.00	1	42.05	41.90	-1	26,355	0.00%
2022/03/14	1	43.00	0	0.00	43.15	1	26,570	0.00%
2022/03/10	0	0.00	17	43.54	43.35	-17	27,079	-0.06%
2022/03/08	10	41.96	6	42.00	41.75	4	27,012	0.01%
2022/03/07	1	43.75	5	43.59	43.00	-4	26,897	-0.01%
2022/03/04	25	45.88	18	46.22	45.50	7	26,779	0.03%
2022/03/03	16	47.21	20	46.99	46.55	-4	26,680	-0.01%
2022/03/02	3	46.68	0	0.00	46.90	3	26,600	0.01%
2022/03/01	14	46.66	12.1	46.61	46.85	1.9	26,662	0.01%
2022/02/25	2	44.95	2	45.35	44.80	0	26,695	0.00%
2022/02/24	0	0.00	0.2	44.89	44.05	-0.2	26,666	0.00%
2022/02/23	2	46.50	7	46.57	46.50	-5	26,540	-0.02%
2022/02/22	0.3	46.28	2.4	45.61	45.40	-2.1	26,548	-0.01%
2022/02/21	13	47.92	11	47.93	47.75	2	26,443	0.01%
2022/02/18	9	46.78	10	46.87	47.95	-1	26,335	0.00%
2022/02/17	43.7	47.80	26	47.61	46.70	17.7	26,355	0.07%
2022/02/16	18	46.83	17	47.02	48.15	1	25,774	0.00%
2022/02/15	1	44.45	0.5	44.56	43.80	0.5	25,474	0.00%
2022/02/14	5	44.22	3	43.70	43.50	2	25,529	0.01%
2022/02/11	2	45.43	2	45.33	45.70	0	25,612	0.00%
2022/02/10	3	46.18	3	45.48	45.20	0	25,949	0.00%
2022/02/09	4	44.90	8	45.27	45.20	-4	25,870	-0.02%
2022/02/08	5	44.85	5	45.20	44.95	0	25,855	0.00%
2022/02/07	18	42.56	17	43.14	43.90	1	25,760	0.00%
2022/01/26	8.1	41.49	5	41.70	41.60	3.1	25,716	0.01%
2022/01/25	10.4	41.62	11.2	41.90	40.80	-0.8	26,178	0.00%
2022/01/24	1.2	43.04	1.2	42.01	42.80	0	26,203	0.00%
2022/01/21	1	43.00	12	43.65	42.55	-11	26,324	-0.04%
2022/01/20	2	44.65	2	45.15	44.45	0	26,539	0.00%
2022/01/19	4	44.68	3	44.87	44.80	1	27,174	0.00%
2022/01/18	4	45.43	2	44.90	44.80	2	27,675	0.01%
2022/01/17	5.2	46.06	5	45.45	45.60	0.2	27,640	0.00%
2022/01/14	3	44.35	4	44.73	44.15	-1	27,650	0.00%
2022/01/13	1	46.00	5	44.78	45.65	-4	27,830	-0.01%
2022/01/12	0	0.00	0.1	46.10	46.00	-0.1	28,004	0.00%
2022/01/11	2.1	47.66	0.3	47.50	46.50	1.9	27,968	0.01%
2022/01/10	10	49.09	16	48.63	48.70	-6	27,612	-0.02%
2022/01/07	27.3	48.58	6.6	48.15	47.75	20.7	27,341	0.08%
2022/01/06	6	50.12	13	49.92	49.60	-7	26,889	-0.03%
2022/01/05	15	51.35	1	51.50	50.40	14	26,623	0.05%
2022/01/04	11	51.22	10	51.34	52.10	1	26,245	0.00%
2022/01/03	31.1	50.30	37	50.42	50.70	-5.9	25,790	-0.02%
2021/12/30	55.5	51.46	432	50.63	50.30	-376.5	25,335	-1.49%	大賣/鉅額交易
2021/12/29	33	50.82	34	50.20	50.60	-1	24,493	0.00%
2021/12/28	19	50.26	3	50.37	50.00	16	24,195	0.07%
2021/12/27	337	51.37	370	50.46	51.70	-33	23,728	-0.14%	大買/大賣/
2021/12/24	63	50.12	51.7	50.10	49.40	11.3	22,652	0.05%
2021/12/23	535.2	49.97	127.2	49.92	49.90	408	21,538	1.89%	大買/大賣/鉅額交易
2021/12/22	37	46.22	42	46.44	47.35	-5	18,101	-0.03%
2021/12/21	9.2	43.35	24.1	43.82	43.05	-15	17,170	-0.09%
2021/12/20	58	45.21	66	45.12	45.15	-8	16,748	-0.05%
2021/12/17	14	45.44	19	45.91	45.40	-5	16,239	-0.03%
2021/12/16	110.2	46.31	72	46.42	46.25	38.2	15,573	0.25%	大買/
2021/12/15	59.4	43.42	61	42.92	43.80	-1.6	13,999	-0.01%
2021/12/14	83	40.44	66.2	40.40	40.80	16.8	12,584	0.13%
2021/12/13	43	41.15	53	41.49	42.25	-10	11,852	-0.08%
2021/12/10	57.2	39.73	58	39.43	38.45	-0.8	10,891	-0.01%
2021/12/09	3	38.50	1	38.40	38.30	2	10,460	0.02%
2021/12/08	10	38.50	11	38.66	38.20	-1	10,373	-0.01%
2021/12/07	43	39.01	11	38.86	39.10	32	10,132	0.32%
2021/12/06	1	37.25	1.2	36.86	37.20	-0.2	9,605	0.00%
2021/12/03	0	0.00	0.1	36.17	36.20	-0.1	9,602	0.00%
2021/12/02	1.3	36.27	1	35.85	35.65	0.3	9,638	0.00%
2021/11/30	1	35.85	0	0.00	36.25	1	9,693	0.01%
2021/11/29	0	0.00	8	35.48	35.45	-8	9,748	-0.08%
2021/11/26	0	0.00	7.1	36.29	35.75	-7.1	9,817	-0.07%
2021/11/24	5	37.83	6.1	37.09	38.05	-1.1	9,614	-0.01%
2021/11/22	5	37.86	4	37.70	37.70	1	9,567	0.01%
2021/11/18	0	0.00	1	37.90	37.55	-1	9,701	-0.01%
2021/11/17	1.1	37.74	1.3	37.32	37.15	-0.2	9,687	0.00%
2021/11/16	27	38.93	36	38.00	37.30	-9	9,737	-0.09%
2021/11/15	2	37.88	6	38.27	38.40	-4	9,596	-0.04%
2021/11/12	6.3	37.66	3	37.32	37.20	3.3	9,510	0.03%
2021/11/11	2	36.60	3	36.80	36.55	-1	9,519	-0.01%
2021/11/10	7	37.67	1	37.40	37.30	6	9,529	0.06%
2021/11/09	87	36.83	66	36.95	37.70	21	9,481	0.22%
2021/11/08	4	35.75	8	34.78	35.50	-4	9,209	-0.04%
2021/11/05	5.1	34.46	4	34.34	34.40	1.1	9,380	0.01%
2021/11/04	2	35.15	5	35.50	35.25	-3	9,424	-0.03%
2021/11/03	3	35.35	6	35.72	35.20	-3	9,455	-0.03%
2021/11/02	60	37.64	73	37.35	35.45	-13	9,494	-0.14%
2021/11/01	10	37.33	8	37.13	36.80	2	9,020	0.02%
2021/10/29	10	36.81	4	37.01	36.80	6	8,881	0.07%
2021/10/28	14	37.03	28	36.88	36.30	-14	8,571	-0.16%
2021/10/27	27	36.80	17	36.77	36.30	10	8,202	0.12%
2021/10/26	26	36.60	18	36.68	37.25	8	7,558	0.11%
2021/10/25	11	34.15	15	34.15	33.90	-4	7,035	-0.06%
2021/10/22	20.1	35.08	20	34.96	34.80	0.1	7,167	0.00%
2021/10/21	20	35.10	18	34.98	35.30	2	7,157	0.03%
2021/10/20	50	35.24	38	35.38	35.30	12	7,123	0.17%
2021/10/19	2	33.13	8	32.75	33.00	-6	6,882	-0.09%
2021/10/18	8	31.93	14	31.91	32.20	-6	6,882	-0.09%
2021/10/15	8	31.31	4	31.83	31.85	4	7,015	0.06%
2021/10/14	0	0.00	6	30.54	30.85	-6	7,241	-0.08%
2021/10/13	7	30.14	2	31.18	29.90	5	7,365	0.07%
2021/10/12	4	30.73	8	30.79	30.75	-4	7,493	-0.05%
2021/10/08	19	31.81	21	32.21	31.30	-2	7,645	-0.03%
2021/10/07	6	31.56	6	31.18	31.65	0	7,809	0.00%
2021/10/06	5	30.57	9	30.86	30.55	-4	8,574	-0.05%
2021/10/05	4	29.51	16	30.07	30.60	-12	9,372	-0.13%
2021/10/04	7	29.49	12	29.96	29.00	-5	9,871	-0.05%
2021/10/01	12	30.70	1	31.20	30.45	11	10,423	0.11%
2021/09/30	0	0.00	7	31.93	32.15	-7	11,451	-0.06%
2021/09/29	11	31.47	6	32.07	31.30	5	11,934	0.04%
2021/09/28	1	32.60	1	33.45	32.35	0	12,399	0.00%
2021/09/27	0	0.00	1	33.80	33.25	-1	12,598	-0.01%
2021/09/24	8	32.94	0	0.00	32.70	8	12,832	0.06%
2021/09/23	0	0.00	5	32.65	32.05	-5	13,219	-0.04%
2021/09/22	4	30.55	7	31.17	31.50	-3	13,700	-0.02%
2021/09/17	4	32.43	6	32.63	32.35	-2	15,407	-0.01%
2021/09/16	4	33.23	5	33.03	32.65	-1	15,957	-0.01%
2021/09/15	2	32.58	1	32.50	32.60	1	16,277	0.01%
2021/09/14	1	32.50	0	0.00	32.15	1	16,573	0.01%
2021/09/13	0	0.00	3	32.90	32.65	-3	16,735	-0.02%
2021/09/10	0	0.00	1	32.50	32.85	-1	16,909	-0.01%
2021/09/09	0	0.00	1.1	32.61	33.00	-1.1	17,150	-0.01%
2021/09/08	5	32.33	1	32.05	32.05	4	17,334	0.02%
2021/09/07	2	33.65	2	33.00	33.45	0	17,836	0.00%
2021/09/03	8	34.85	3	34.78	34.90	5	18,328	0.03%
2021/09/02	0	0.00	2	34.83	34.45	-2	18,386	-0.01%
2021/09/01	1	35.80	1	36.65	35.80	0	18,456	0.00%
2021/08/30	0	0.00	4.2	36.22	35.90	-4.2	18,637	-0.02%
2021/08/26	0	0.00	8	36.51	36.85	-8	19,040	-0.04%
2021/08/25	14	36.54	13	36.27	36.10	1	19,122	0.01%
2021/08/24	4	35.38	3	35.37	34.25	1	19,301	0.01%
2021/08/23	27	34.80	28	34.71	34.90	-1	19,627	-0.01%
2021/08/20	10	33.10	9	33.27	34.05	1	19,925	0.01%
2021/08/19	4.1	33.33	4	33.50	32.50	0.1	20,009	0.00%
2021/08/18	7	32.58	3	32.88	34.45	4	20,301	0.02%
2021/08/17	7	32.94	3	32.50	31.80	4	20,427	0.02%
2021/08/16	3	34.35	19	35.00	34.10	-16	20,432	-0.08%
2021/08/13	6	36.76	4	36.88	35.80	2	20,452	0.01%
2021/08/12	56	38.20	61	38.35	38.25	-5	20,523	-0.02%
2021/08/11	10	38.17	1	38.60	38.95	9	20,594	0.04%
2021/08/10	18	37.83	17	37.63	37.65	1	20,667	0.00%
2021/08/09	1	37.50	1	38.35	37.05	0	20,854	0.00%
2021/08/06	2	37.70	2	38.00	37.60	0	21,081	0.00%
2021/08/05	1	36.70	1.1	36.73	36.60	-0.1	21,273	0.00%
2021/08/04	1	37.60	0	0.00	37.45	1	21,764	0.00%
2021/08/03	1	37.80	0	0.00	37.65	1	22,054	0.00%
2021/07/30	0	0.00	5	38.40	37.90	-5	22,477	-0.02%
2021/07/29	1	37.80	0	0.00	38.40	1	22,689	0.00%
2021/07/28	4	38.10	0	0.00	38.10	4	22,900	0.02%
2021/07/27	4.1	40.33	8	40.53	39.65	-3.9	23,195	-0.02%
2021/07/26	7.1	41.55	3	41.90	41.60	4.1	23,492	0.02%
2021/07/23	5.1	40.05	14	40.04	40.05	-8.9	24,314	-0.04%
2021/07/22	11	38.94	14	39.14	38.90	-3	24,927	-0.01%
2021/07/21	2.1	38.80	1.1	38.25	37.75	1	25,844	0.00%
2021/07/20	10	38.21	8	38.33	37.75	2	25,772	0.01%
2021/07/19	11.1	40.32	7	40.01	39.80	4.1	25,664	0.02%
2021/07/16	2	40.80	0	0.00	40.50	2	25,559	0.01%
2021/07/15	13	40.96	1	40.75	40.90	12	25,443	0.05%
2021/07/14	12.1	41.07	17	40.71	40.45	-4.9	25,327	-0.02%
2021/07/13	36.5	43.75	39	43.40	41.35	-2.5	25,095	-0.01%
2021/07/12	49.5	42.80	74.2	42.82	43.15	-24.7	24,316	-0.10%
2021/07/09	24	42.40	25	41.96	41.20	-1	23,498	0.00%
2021/07/08	13.2	41.91	24	41.71	42.40	-10.8	22,982	-0.05%
2021/07/07	40	41.47	53	41.38	40.80	-13	22,452	-0.06%
2021/07/06	18	41.64	24	42.82	43.00	-6	21,586	-0.03%
2021/07/05	27	39.83	19	39.35	39.10	8	21,259	0.04%
2021/07/01	9	37.67	7.1	37.70	36.90	1.9	21,974	0.01%
2021/06/30	3.1	38.36	20.1	38.66	38.15	-16.9	21,976	-0.08%
2021/06/29	15	38.67	9	39.46	37.25	6	21,852	0.03%
2021/06/28	75	40.39	55.1	40.32	39.75	19.9	21,547	0.09%
2021/06/25	5	38.06	14	39.23	39.80	-9	20,099	-0.04%
2021/06/24	82	35.81	81	36.12	36.20	1	19,674	0.01%
2021/06/23	4	34.08	7	34.94	35.80	-3	19,435	-0.02%
2021/06/22	6.1	33.87	0	0.00	33.40	6.1	19,356	0.03%
2021/06/21	1	34.20	1.1	34.67	34.05	-0.1	19,369	0.00%
2021/06/18	8	36.76	7	36.16	35.85	1	19,561	0.01%
2021/06/17	19	36.03	10.1	36.25	36.30	8.9	21,100	0.04%
2021/06/16	59.1	36.05	41	35.95	35.25	18.1	22,480	0.08%
2021/06/15	19	36.51	2	35.45	36.55	17	23,594	0.07%
2021/06/11	7	34.11	0	0.00	33.25	7	24,009	0.03%
2021/06/10	4	33.28	6	33.63	33.20	-2	24,903	-0.01%
2021/06/09	1	34.85	0	0.00	33.25	1	25,010	0.00%
2021/06/08	0	0.00	3	34.63	34.75	-3	24,966	-0.01%
2021/06/07	4	34.93	10	34.00	34.30	-6	24,939	-0.02%
2021/06/04	3	36.37	1	36.95	36.10	2	24,757	0.01%
2021/06/03	15	36.38	18	36.23	36.20	-3	24,630	-0.01%
2021/06/02	10	35.81	4.1	36.37	35.40	5.9	24,417	0.02%
2021/06/01	4	35.99	16	36.75	36.70	-12	24,292	-0.05%
2021/05/31	15	36.32	19	36.57	36.40	-4	24,079	-0.02%
2021/05/28	8	32.91	2	33.33	33.80	6	24,205	0.02%
2021/05/27	8	31.06	8	31.19	30.75	0	24,751	0.00%
2021/05/26	19	30.32	3	30.37	30.40	16	24,713	0.06%
2021/05/25	5	30.36	3	29.60	31.15	2	24,380	0.01%
2021/05/24	10	28.40	14	28.54	28.35	-4	24,247	-0.02%
2021/05/21	4.1	27.99	0	0.00	27.90	4.1	24,179	0.02%
2021/05/20	1	28.00	1	28.40	26.65	0	24,303	0.00%
2021/05/19	12	27.34	11	27.54	27.65	1	24,174	0.00%
2021/05/18	9	27.33	8	27.83	28.15	1	24,050	0.00%
2021/05/17	104	25.65	105	25.64	25.60	-1	23,768	0.00%	大買/大賣/
2021/05/14	1.1	28.61	2.1	28.52	28.40	-1	23,502	0.00%
2021/05/13	1	29.56	4	29.25	29.85	-3	23,224	-0.01%
2021/05/12	1.1	29.84	9	30.22	30.40	-7.9	22,926	-0.03%
2021/05/11	4	32.69	10	32.55	32.10	-6	22,378	-0.03%
2021/05/10	8	35.48	2	36.15	35.30	6	22,094	0.03%
2021/05/07	25	35.41	9	35.67	36.95	16	21,966	0.07%
2021/05/06	7	34.87	13	35.23	34.30	-6	21,867	-0.03%
2021/05/05	9	36.88	18.2	35.44	34.45	-9.2	21,673	-0.04%
2021/05/04	12.1	37.60	14	36.26	36.10	-2	21,592	-0.01%
2021/05/03	117	38.97	151.2	38.88	38.70	-34.1	21,235	-0.16%	大買/大賣/
2021/04/29	24.2	44.68	13	44.76	42.95	11.2	20,791	0.05%
2021/04/28	91	43.73	89.2	43.80	45.10	1.8	19,829	0.01%
2021/04/27	90	41.87	75	42.17	41.00	15	19,229	0.08%
2021/04/26	1	39.90	0	0.00	39.90	1	18,422	0.01%
2021/04/23	29	35.70	4	35.74	36.30	25	18,508	0.14%
2021/04/22	1	35.40	0	0.00	33.00	1	18,616	0.01%
2021/04/21	1	34.40	0	0.00	34.40	1	18,814	0.01%
2021/04/19	0	0.00	0.1	34.50	34.50	-0.1	19,413	0.00%
2021/04/14	2.1	34.32	2	33.30	35.10	0.1	20,395	0.00%
2021/04/13	4	37.53	2	38.00	37.00	2	20,488	0.01%
2021/04/12	2	35.56	14.1	35.32	38.00	-12.1	20,566	-0.06%
2021/04/09	10.1	39.44	9	39.79	37.80	1.1	20,758	0.01%
2021/04/08	163	41.79	187	41.87	41.95	-24	20,895	-0.11%	大買/大賣/
2021/04/07	6.1	37.74	6	38.52	38.90	0.1	19,783	0.00%
2021/04/06	11.1	35.21	13.2	35.29	35.40	-2.1	19,602	-0.01%
2021/04/01	3	30.40	4	32.20	32.20	-1	19,483	-0.01%
2021/03/31	11	29.32	0	0.00	29.30	11	19,341	0.06%
2021/03/30	19.1	28.69	19	28.35	29.30	0.1	19,307	0.00%
2021/03/29	4	26.45	9	26.67	26.95	-5	19,141	-0.03%
2021/03/26	5	25.89	10	26.05	26.20	-5	19,240	-0.03%
2021/03/25	4	26.06	1	26.65	25.75	3	19,364	0.02%
2021/03/24	3.2	25.33	3	24.20	25.30	0.2	20,185	0.00%
2021/03/23	8.1	24.07	4	24.00	24.45	4.1	20,830	0.02%
2021/03/22	180	25.98	168.1	26.02	26.00	11.9	20,580	0.06%	大買/大賣/
2021/03/19	146	25.05	145	25.12	25.55	1	19,048	0.01%	大買/大賣/
2021/03/18	293	23.10	262	23.03	23.25	31	17,938	0.17%	大買/大賣/
2021/03/17	118	21.02	123	20.94	21.15	-5	16,444	-0.03%	大買/大賣/
2021/03/16	44.1	20.01	82.6	19.89	19.25	-38.5	15,750	-0.24%
2021/03/15	17	18.41	25	18.45	18.50	-8	14,969	-0.05%
2021/03/12	5	17.86	5	17.90	17.90	0	15,063	0.00%
2021/03/11	20	17.60	0	0.00	17.70	20	15,623	0.13%
2021/03/09	5	16.60	0	0.00	17.10	5	16,439	0.03%
2021/03/08	2	16.75	0	0.00	16.80	2	17,152	0.01%
2021/03/05	10	17.42	2	17.60	17.30	8	17,645	0.05%
2021/03/04	1	17.50	1	17.30	17.35	0	17,670	0.00%
2021/03/03	34	18.09	32	18.16	17.80	2	17,605	0.01%
2021/03/02	13	19.35	30	19.44	19.45	-17	17,445	-0.10%
2021/02/26	5	17.77	44	17.93	17.85	-39	16,612	-0.23%
2021/02/24	1	17.50	10	17.55	17.50	-9	16,430	-0.05%
2021/02/23	10	17.60	12	17.69	17.50	-2	16,298	-0.01%
2021/02/22	19	18.01	20	17.85	17.70	-1	16,355	-0.01%
2021/02/19	0	0.00	5	17.10	17.25	-5	16,104	-0.03%
2021/02/18	2	16.95	2	16.75	16.85	0	16,065	0.00%
2021/02/05	0	0.00	1	16.00	15.80	-1	15,950	-0.01%
2021/02/03	0	0.00	8	16.40	16.10	-8	16,018	-0.05%
2021/02/02	0	0.00	1	16.25	16.15	-1	16,054	-0.01%
2021/02/01	8	16.20	0	0.00	16.20	8	16,069	0.05%
2021/01/29	3	17.45	5	17.09	16.50	-2	16,124	-0.01%
2021/01/28	0	0.00	0.2	16.73	17.05	-0.2	16,239	0.00%
2021/01/27	10	16.45	10	16.43	16.65	0	16,178	0.00%
2021/01/26	2	16.85	2	16.70	16.25	0	16,403	0.00%
2021/01/25	10	15.65	10	16.00	15.95	0	16,194	0.00%
2021/01/22	2	16.10	10	16.05	15.95	-8	16,058	-0.05%
2021/01/20	0	0.00	10	16.75	16.40	-10	15,875	-0.06%
2021/01/19	62	17.76	5	17.55	17.55	57	15,684	0.36%
2021/01/18	1	17.25	5	17.06	17.20	-4	15,497	-0.03%
2021/01/15	6	18.38	1	17.90	17.80	5	15,367	0.03%
2021/01/14	17	17.94	1	17.60	18.25	16	15,141	0.11%
2021/01/13	11	17.79	3	17.78	17.45	8	14,972	0.05%
2021/01/12	11	17.67	18	17.24	17.10	-7	14,844	-0.05%
2021/01/11	13	18.10	25	17.61	18.25	-12	14,511	-0.08%
2021/01/08	8	16.91	0	0.00	16.75	8	14,277	0.06%
2021/01/07	20	16.48	1	16.70	16.70	19	14,733	0.13%
2021/01/06	12	15.93	11	16.05	16.00	1	14,688	0.01%
2021/01/05	7	16.77	6	16.52	16.55	1	14,508	0.01%
2021/01/04	33	16.65	5	17.06	16.95	28	14,338	0.20%
2020/12/31	14.2	17.00	16	16.38	16.30	-1.8	13,928	-0.01%
2020/12/30	0	0.00	3	16.15	16.15	-3	13,640	-0.02%
2020/12/29	3	16.20	36	16.25	16.15	-33	13,589	-0.24%
2020/12/28	0	0.00	5	16.00	16.15	-5	13,565	-0.04%
2020/12/25	3	16.40	2	16.43	16.50	1	13,417	0.01%
2020/12/24	4	15.95	8	16.61	16.30	-4	13,307	-0.03%
2020/12/23	10	15.91	0.4	15.75	15.85	9.7	13,152	0.07%
2020/12/22	1	16.55	24	16.10	15.70	-23	13,100	-0.18%
2020/12/21	5	16.65	4	16.73	16.55	1	12,998	0.01%
2020/12/18	13.4	17.06	5	17.07	16.70	8.4	13,098	0.06%
2020/12/17	11	16.98	14	17.14	17.35	-3	12,820	-0.02%
2020/12/16	1	15.85	6	16.14	15.80	-5	12,522	-0.04%
2020/12/15	8	16.19	0	0.00	15.80	8	12,475	0.06%
2020/12/14	14	16.03	10	16.39	16.20	4	12,329	0.03%
2020/12/11	1	15.30	2	14.98	15.30	-1	11,888	-0.01%
2020/12/10	4	15.71	1	15.80	15.45	3	11,707	0.03%
2020/12/09	2	15.65	1	15.45	15.35	1	11,550	0.01%
2020/12/08	7	15.79	13	15.70	15.80	-6	11,360	-0.05%
2020/12/07	41	15.77	2	16.10	16.00	39	11,045	0.35%
2020/12/04	7	15.41	2	15.38	15.50	5	10,384	0.05%
2020/12/03	19	15.27	30	15.07	15.15	-11	10,014	-0.11%
2020/12/02	29	14.47	18.1	14.83	14.60	10.9	9,500	0.11%
2020/12/01	112	14.16	102	14.15	14.20	10	8,759	0.11%	大買/大賣/
2020/11/27	0	0.00	1	12.55	12.60	-1	8,177	-0.01%
2020/11/26	2	12.93	1	12.55	12.35	1	8,290	0.01%
2020/11/23	2	11.80	0	0.00	11.90	2	7,737	0.03%
2020/11/19	2	11.95	2	11.88	11.95	0	7,714	0.00%
2020/11/17	0	0.00	2	11.55	11.70	-2	7,784	-0.03%
2020/11/13	0	0.00	5	11.20	11.40	-5	7,779	-0.06%
2020/11/06	5	12.20	10	12.35	12.15	-5	7,633	-0.07%
2020/11/05	17	12.54	17	12.30	12.40	0	7,524	0.00%
2020/11/04	3	12.15	3	12.05	12.15	0	7,283	0.00%
2020/11/03	5	12.19	7	12.39	12.05	-2	7,167	-0.03%
2020/10/29	10	11.95	0	0.00	11.90	10	6,819	0.15%
2020/10/28	1	11.85	1	11.75	11.55	0	6,764	0.00%
2020/10/20	0	0.00	2	12.05	12.20	-2	6,428	-0.03%
2020/10/19	8	12.05	1	12.00	12.25	7	6,340	0.11%
2020/10/15	2	12.40	6	12.38	12.40	-4	5,884	-0.07%
2020/10/14	0	0.00	11	11.04	11.30	-11	5,207	-0.21%
2020/10/13	3	10.32	5	10.30	10.40	-2	5,081	-0.04%
2020/10/12	3	10.45	0	0.00	10.40	3	5,080	0.06%
2020/09/29	0	0.00	5	10.00	10.05	-5	5,539	-0.09%
2020/09/28	0	0.00	3	9.95	10.20	-3	5,547	-0.05%
2020/09/25	9	10.04	0	0.00	9.73	9	5,558	0.16%
2020/09/23	136	10.47	146	10.62	10.50	-10	5,481	-0.18%	大買/大賣/
2020/09/22	44	11.75	44	12.10	11.50	0	5,275	0.00%
2020/09/21	22	11.87	11	12.00	12.00	11	4,595	0.24%
2020/09/18	6	10.86	0	0.00	10.95	6	4,053	0.15%
2020/09/17	3	10.60	0	0.00	10.50	3	3,951	0.08%
2020/09/16	4	10.20	0	0.00	10.40	4	3,812	0.10%
2020/09/15	0	0.00	1	10.15	10.15	-1	3,766	-0.03%
2020/09/14	0	0.00	12	10.09	10.10	-12	3,746	-0.32%
2020/09/11	10	9.83	0	0.00	9.75	10	3,660	0.27%
2020/09/09	0	0.00	7	10.12	10.15	-7	3,622	-0.19%
2020/09/08	5	10.25	5	10.30	10.00	0	3,600	0.00%
2020/09/07	5	10.35	5	10.35	10.15	0	3,584	0.00%
2020/09/03	0	0.00	3	10.10	10.10	-3	3,464	-0.09%
2020/09/02	12	10.33	10	10.09	10.05	2	3,440	0.06%
2020/09/01	13	9.90	13	10.04	10.35	0	3,458	0.00%
2020/08/28	7	9.76	7.2	9.68	9.61	-0.2	3,232	-0.01%
2020/08/26	0	0.00	5	9.62	9.60	-5	3,253	-0.15%
2020/08/25	5	9.85	5	9.72	9.68	0	3,253	0.00%
2020/08/24	5	9.84	1	10.05	9.75	4	3,292	0.12%
2020/08/21	1	9.86	0	0.00	9.86	1	3,349	0.03%
2020/08/17	10	9.43	15	9.41	9.42	-5	3,046	-0.16%
2020/08/13	5	9.46	0	0.00	9.26	5	3,027	0.17%
2020/08/12	3.2	9.42	0	0.00	9.47	3.2	2,993	0.11%
2020/07/14	1	9.80	0	0.00	9.51	1	2,461	0.04%
2020/07/13	5	9.70	5	9.93	10.00	0	2,334	0.00%
2020/07/02	0.1	9.20	0	0.00	9.23	0.1	1,668	0.01%
2020/06/02	0	0.00	20	7.52	7.75	-20	1,177	-1.70%
2020/06/01	20	7.58	0	0.00	7.42	20	1,126	1.78%
2020/04/29	0	0.00	1	7.15	7.20	-1	743	-0.13%
2020/04/21	1	6.50	0	0.00	6.44	1	792	0.13%
2020/02/26	2	8.38	0	0.00	8.40	2	1,286	0.16%
2020/02/03	2	8.13	2	8.38	8.50	0	1,311	0.00%
2020/01/17	0	0.00	0	9.70	9.73	0	1,266	0.00%
2019/11/14	0	0.00	2	9.01	8.96	-2	486	-0.41%
2019/09/25	2	8.86	0	0.00	8.86	2	540	0.37%
2019/09/19	0	0.00	2	9.16	9.22	-2	513	-0.39%
2019/08/27	0	0.00	10	8.90	8.81	-10	517	-1.93%
2019/08/20	10	8.88	0	0.00	8.87	10	514	1.94%
2019/07/05	0	0.00	4	9.32	9.34	-4	661	-0.60%
2019/04/26	2	10.50	0	0.00	10.45	2	1,878	0.11%
2019/04/19	0	0.00	2	10.65	10.70	-2	1,946	-0.10%
2019/04/18	0	0.00	1	10.95	10.55	-1	1,948	-0.05%
2019/04/17	0	0.00	1	10.90	10.90	-1	1,936	-0.05%
2019/04/16	5	11.03	4	10.98	11.05	1	1,916	0.05%
2019/04/15	1	10.70	0	0.00	10.75	1	1,877	0.05%
2019/04/10	10	10.65	10	10.70	10.70	0	1,860	0.00%
2019/04/08	0	10.60	2	10.65	10.60	-2	1,860	-0.11%
2019/03/25	2	10.50	0	0.00	10.45	2	1,913	0.10%
2019/03/21	4	10.85	0	0.00	10.90	4	2,021	0.20%
2019/03/18	5	10.85	7	10.90	10.90	-2	2,071	-0.10%
2019/03/15	9	11.42	3	10.95	11.05	6	2,071	0.29%
2019/03/13	0	0.00	2	11.70	11.60	-2	1,866	-0.11%
2019/03/12	10	12.25	10	12.55	11.80	0	1,863	0.00%
2019/03/05	10	11.25	10	11.35	11.30	0	1,589	0.00%
2019/03/04	0	0.00	2	11.30	11.25	-2	1,493	-0.13%
2019/02/22	0	0.00	2	10.75	10.70	-2	1,403	-0.14%
2019/02/20	2	10.50	0	0.00	10.55	2	1,373	0.15%
2019/02/18	0	0.00	2	10.80	10.55	-2	1,369	-0.15%
2019/01/02	2	10.45	2	10.70	10.30	0	1,269	0.00%
2018/12/25	2	10.40	0	0.00	10.25	2	1,275	0.16%
2018/12/24	0	0.00	3	10.73	10.55	-3	1,267	-0.24%
2018/12/18	3	10.70	0	0.00	10.45	3	1,195	0.25%
2018/12/17	8	11.24	10	11.30	11.10	-2	1,163	-0.17%
2018/12/14	7	10.56	5	10.50	10.45	2	1,023	0.20%
2018/12/12	0	0.00	2	10.60	10.70	-2	1,017	-0.20%
2018/12/05	0	0.00	2	11.05	11.05	-2	858	-0.23%
2018/10/29	0	0.00	1	8.00	8.03	-1	1,038	-0.10%
2018/10/25	1	7.80	0	0.00	7.77	1	1,033	0.10%
2018/10/18	0	0.00	1	8.70	8.67	-1	1,015	-0.10%
2018/10/12	1	8.40	0	0.00	8.51	1	1,034	0.10%
2018/10/04	2	10.25	0	0.00	10.20	2	941	0.21%
2018/09/27	0	0.00	2	10.45	10.35	-2	954	-0.21%
2018/09/11	0	0.00	20	10.10	10.40	-20	1,070	-1.87%
2018/09/05	2	10.85	0	0.00	10.70	2	1,182	0.17%
2018/08/29	0	0.00	3.9	11.28	11.25	-3.9	1,523	-0.25%
2018/08/27	20	11.28	0	0.00	11.20	20	1,549	1.29%
2018/08/16	0	0.00	2	11.10	11.20	-2	1,503	-0.13%
2018/08/10	10	11.50	10	11.10	11.10	0	1,486	0.00%
2018/08/07	0	0.00	1	10.80	10.75	-1	1,479	-0.07%
2018/07/05	1	10.50	0	0.00	10.20	1	1,703	0.06%
2018/06/25	0	0.00	1	11.50	11.50	-1	1,741	-0.06%
2018/06/20	1	11.10	0	0.00	11.00	1	1,721	0.06%
2018/06/13	10	11.75	10	11.85	11.55	0	1,709	0.00%
2018/06/08	1	11.40	3	11.52	11.45	-2	1,541	-0.13%
2018/06/07	36	11.55	35	11.59	11.75	1	1,481	0.07%
2018/06/01	0	0.00	0.1	10.60	10.60	-0.1	1,363	0.00%
2018/05/28	0	0.00	2.1	10.10	10.20	-2.1	1,324	-0.15%
2018/05/22	2	9.97	0	0.00	10.00	2	1,403	0.14%
2018/05/21	0	0.00	2	10.15	10.15	-2	1,408	-0.14%
2018/05/17	2	9.93	0	0.00	9.92	2	1,404	0.14%
2018/05/11	0	0.00	5	10.75	10.75	-5	1,416	-0.35%
2018/05/08	0	0.00	2	10.90	10.85	-2	1,411	-0.14%
2018/04/27	2	10.65	0	0.00	10.65	2	1,468	0.14%
2018/04/23	2	11.30	0	0.00	11.10	2	1,545	0.13%
2018/04/19	0	0.00	2	11.50	11.40	-2	1,561	-0.13%
2018/04/16	1	11.60	0	0.00	11.60	1	1,633	0.06%
2018/04/11	7	12.41	4	12.45	12.20	3	1,777	0.17%
2018/04/09	0	0.00	5	12.04	12.00	-5	1,872	-0.27%
2018/04/03	2	11.70	0	0.00	11.80	2	1,905	0.10%
2018/04/02	0	0.00	2	12.05	11.85	-2	1,932	-0.10%
2018/03/30	2	11.75	0	0.00	11.70	2	1,977	0.10%
2018/03/28	4	11.80	0	0.00	11.70	4	2,117	0.19%
2018/03/27	0	0.00	4	11.95	11.90	-4	2,196	-0.18%
2018/03/23	1	11.60	0	0.00	11.65	1	2,675	0.04%
2018/03/19	4	12.40	0	0.00	12.30	4	3,171	0.13%
2018/03/15	2	12.85	0	0.00	12.85	2	3,273	0.06%
2018/03/12	2	12.70	0	0.00	12.70	2	3,344	0.06%
2018/02/26	0	0.00	12	13.11	13.25	-12	3,706	-0.32%
2018/02/22	2	12.40	0	0.00	12.45	2	3,667	0.05%
2018/02/08	10	12.05	20	12.00	12.05	-10	3,688	-0.27%
2018/02/05	22	12.95	0	0.00	13.00	22	3,609	0.61%
2018/01/30	0	0.00	1	13.20	13.20	-1	3,786	-0.03%
2018/01/05	1	14.70	5	14.40	14.45	-4	4,151	-0.10%
2018/01/04	0	0.00	1	14.55	14.60	-1	4,111	-0.02%