泰金寶-DR (9105)-群益金鼎-古亭券商分點個股進出

台股 » 個股 » 泰金寶-DR » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰金寶-DR

(9105)

可現股當沖

股價
8.50
漲跌
▲0.31
漲幅
+3.79%
成交量
310,371張
產業
上市 SmartTV概念股
245人加入追蹤

立即追蹤
本地時間:14:30(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

泰金寶-DR (9105)籌碼相關－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	618	8.61	654.6	8.46	8.50	-36.6	44,750	-0.08%	大買/大賣/
2024/11/21	1,169	7.98	1,480.8	8.03	8.19	-311.8	39,837	-0.78%	大買/大賣/鉅額交易
2024/11/20	170	7.55	362	7.44	7.62	-192	36,477	-0.53%	大買/大賣/鉅額交易
2024/11/19	645	7.60	583	7.68	7.45	62	35,790	0.17%	大買/大賣/
2024/11/18	472	7.39	65	7.30	7.29	407	33,104	1.23%	大買/鉅額交易
2024/11/15	260	7.29	426.1	7.34	7.17	-166.1	31,088	-0.53%	大買/大賣/鉅額交易
2024/11/14	43.2	6.57	22	6.92	6.89	21.2	27,877	0.08%
2024/11/13	12	6.69	0	0.00	6.63	12	26,641	0.05%
2024/11/12	30.2	6.60	10	6.54	6.43	20.2	25,772	0.08%
2024/11/11	98	6.65	23	6.72	6.68	75	25,302	0.30%
2024/11/08	326.2	6.94	3	6.94	6.62	323.2	24,956	1.30%	大買/鉅額交易
2024/11/07	27.2	6.70	150	6.81	6.79	-122.8	24,295	-0.51%	大賣/鉅額交易
2024/11/06	20	6.62	357.9	6.52	6.74	-337.9	20,309	-1.66%	大賣/鉅額交易
2024/11/05	100	6.12	2	6.15	6.13	98	19,411	0.50%
2024/11/04	270	6.13	220	6.10	6.12	50	20,167	0.25%	大買/大賣/
2024/10/30	1	5.94	1	5.96	5.96	0	20,542	0.00%
2024/10/25	4	5.90	5	5.87	6.01	-1	20,713	0.00%
2024/10/24	2	5.86	0	0.00	5.84	2	20,849	0.01%
2024/10/23	1.2	5.92	7	5.89	5.88	-5.8	21,031	-0.03%
2024/10/22	2	6.05	0	0.00	5.97	2	21,272	0.01%
2024/10/21	0.2	6.00	2	6.01	6.00	-1.8	22,020	-0.01%
2024/10/18	250	6.27	0	0.00	6.15	250	22,200	1.13%	大買/鉅額交易
2024/10/17	177	6.25	490	6.41	6.18	-313	22,426	-1.40%	大買/大賣/鉅額交易
2024/10/16	231	6.05	310	6.12	6.06	-79	21,545	-0.37%	大買/大賣/
2024/10/15	120.3	5.94	146	5.80	5.97	-25.7	21,093	-0.12%	大買/大賣/
2024/10/14	111	5.64	167	5.79	5.62	-56	21,168	-0.26%	大買/大賣/
2024/10/11	0	0.00	36.1	5.62	5.62	-36.1	21,263	-0.17%
2024/10/09	0	0.00	12	5.13	5.11	-12	23,333	-0.05%
2024/10/08	10	5.18	1	5.15	5.15	9	24,340	0.04%
2024/10/07	2	5.26	10	5.24	5.26	-8	28,325	-0.03%
2024/10/04	0	0.00	2	5.17	5.10	-2	28,839	-0.01%
2024/09/30	9	5.06	8	5.14	5.10	1	31,241	0.00%
2024/09/27	1	5.10	0	0.00	5.10	1	32,960	0.00%
2024/09/26	0	0.00	105	5.19	5.09	-105	34,409	-0.31%	大賣/鉅額交易
2024/09/25	100	5.15	0	0.00	5.09	100	34,525	0.29%
2024/09/24	5	5.05	0	0.00	5.03	5	34,784	0.01%
2024/09/23	0	0.00	10	5.00	5.04	-10	35,557	-0.03%
2024/09/20	10	5.08	0	0.00	5.05	10	35,953	0.03%
2024/09/18	0.4	5.08	11	5.04	5.03	-10.6	37,129	-0.03%
2024/09/16	5	5.17	10	5.16	5.16	-5	37,437	-0.01%
2024/09/13	10	5.20	0	0.00	5.19	10	37,737	0.03%
2024/09/12	3	5.19	0	0.00	5.19	3	38,266	0.01%
2024/09/11	20	5.21	0	0.00	5.15	20	39,401	0.05%
2024/09/10	0	0.00	10	5.21	5.19	-10	40,053	-0.02%
2024/09/06	10	5.22	0	0.00	5.23	10	43,319	0.02%
2024/09/05	0	0.00	0.5	5.32	5.23	-0.5	43,639	0.00%
2024/09/04	5.3	5.30	0	0.00	5.27	5.3	44,264	0.01%
2024/09/03	5	5.67	0	0.00	5.60	5	45,481	0.01%
2024/08/27	200	5.90	5	5.89	5.92	195	47,207	0.41%	大買/鉅額交易
2024/08/26	0	0.00	5	5.90	5.90	-5	47,305	-0.01%
2024/08/23	27	5.72	0	0.00	5.76	27	47,468	0.06%
2024/08/22	2	5.75	2	5.84	5.84	0	47,853	0.00%
2024/08/21	579	5.97	205	6.01	5.83	374	49,960	0.75%	大買/大賣/鉅額交易
2024/08/19	100	5.63	160	5.62	5.65	-60	50,211	-0.12%	大賣/
2024/08/16	40	5.69	4	5.70	5.64	36	50,131	0.07%
2024/08/15	0	0.00	280	5.81	5.64	-280	50,094	-0.56%	大賣/鉅額交易
2024/08/14	0	0.00	23	5.71	5.72	-23	49,970	-0.05%
2024/08/13	0	0.00	20	5.63	5.63	-20	50,098	-0.04%
2024/08/12	203	5.75	4	5.79	5.63	199	50,239	0.40%	大買/鉅額交易
2024/08/09	111	5.58	213	5.57	5.62	-102	50,186	-0.20%	大買/大賣/鉅額交易
2024/08/08	10.2	5.27	7	5.33	5.28	3.2	49,617	0.01%
2024/08/07	100	5.49	10	5.38	5.45	90	49,490	0.18%
2024/08/06	10.2	5.19	70	5.00	5.03	-59.8	49,084	-0.12%
2024/08/05	28.6	5.39	98	5.39	5.32	-69.4	48,187	-0.14%
2024/08/02	165.1	6.01	0	0.00	5.91	165.1	47,634	0.35%	大買/鉅額交易
2024/08/01	4	6.14	50	6.18	6.14	-46	47,323	-0.10%
2024/07/31	154	6.17	4	6.14	6.08	150	47,000	0.32%	大買/鉅額交易
2024/07/30	214	5.89	115	5.96	5.98	99	46,655	0.21%	大買/大賣/
2024/07/29	11.2	6.01	200	5.97	5.88	-188.8	46,317	-0.41%	大賣/鉅額交易
2024/07/26	90	6.02	32	5.96	6.05	58	45,881	0.13%
2024/07/23	5	6.12	126	6.13	6.10	-121	45,607	-0.27%	大賣/鉅額交易
2024/07/22	87.3	6.04	199	6.03	6.00	-111.7	45,150	-0.25%	大賣/鉅額交易
2024/07/19	3	6.32	106	6.39	6.34	-103	44,102	-0.23%	大賣/鉅額交易
2024/07/18	120.9	6.39	6	6.38	6.39	114.9	43,599	0.26%	大買/鉅額交易
2024/07/17	106	6.80	64	6.72	6.71	42	42,670	0.10%	大買/
2024/07/16	1	6.72	202.9	6.85	6.76	-201.9	42,172	-0.48%	大賣/鉅額交易
2024/07/15	21	7.01	3	7.05	6.82	18	41,686	0.04%
2024/07/12	105	7.17	38.9	7.12	7.03	66.1	40,727	0.16%	大買/
2024/07/11	113	7.37	12	7.27	7.18	101	39,537	0.26%	大買/鉅額交易
2024/07/10	54	7.12	79	6.94	6.86	-25	37,517	-0.07%
2024/07/09	178	7.60	160.1	7.70	6.80	17.9	36,569	0.05%	大買/大賣/
2024/07/08	2	7.23	15	7.26	7.26	-13	32,547	-0.04%
2024/07/05	71	6.32	15	6.13	6.60	56	31,918	0.18%
2024/07/04	14	6.15	7	6.04	6.00	7	30,920	0.02%
2024/07/03	10.6	6.05	8	6.08	5.89	2.6	29,638	0.01%
2024/07/02	68.3	6.53	5	6.39	6.38	63.3	27,935	0.23%
2024/07/01	9	7.09	8	7.11	7.08	1	26,523	0.00%
2024/06/27	62	6.77	4	6.54	6.55	58	26,031	0.22%
2024/06/26	67	7.25	4	7.26	7.19	63	25,702	0.25%
2024/06/25	18	7.18	0	0.00	7.22	18	25,461	0.07%
2024/06/24	26	6.92	4.2	6.61	6.99	21.8	25,124	0.09%
2024/06/21	11	6.18	1	6.30	6.49	10	24,753	0.04%
2024/06/20	5	5.91	0	0.00	5.95	5	24,354	0.02%
2024/06/19	5	5.73	0	0.00	5.62	5	24,095	0.02%
2024/06/18	16	6.17	2	6.13	5.93	14	23,656	0.06%
2024/06/17	1	5.93	249	5.87	5.95	-248	22,525	-1.10%	大賣/鉅額交易
2024/06/14	423	5.32	411	5.21	5.41	12	21,844	0.05%	大買/大賣/
2024/06/13	432	4.93	562	4.91	4.92	-130	19,708	-0.66%	大買/大賣/鉅額交易
2024/06/12	50	4.51	0	0.00	4.59	50	18,720	0.27%
2024/06/11	0	0.00	4	4.54	4.53	-4	18,482	-0.02%
2024/06/07	947	4.64	698	4.66	4.68	249	17,958	1.39%	大買/大賣/鉅額交易
2024/06/06	11	4.41	7	4.32	4.36	4	16,720	0.02%
2024/06/05	1	4.25	9	4.22	4.25	-8	16,108	-0.05%
2024/06/04	0	0.00	140	4.24	4.24	-140	16,116	-0.87%	大賣/鉅額交易
2024/06/03	0	0.00	8	4.14	4.14	-8	15,746	-0.05%
2024/05/31	0	0.00	70	4.15	4.10	-70	15,683	-0.45%
2024/05/30	6	4.06	11	4.05	4.04	-5	15,580	-0.03%
2024/05/29	3	4.09	0	0.00	4.09	3	15,576	0.02%
2024/05/28	0	0.00	5	4.27	4.16	-5	15,578	-0.03%
2024/05/27	358	4.21	170	4.20	4.11	188	15,468	1.22%	大買/大賣/鉅額交易
2024/05/24	0	0.00	425	3.88	4.07	-425	13,436	-3.16%	大賣/鉅額交易
2024/05/23	5	3.70	13	3.71	3.70	-8	12,536	-0.06%
2024/05/22	0	0.00	15	3.77	3.78	-15	12,627	-0.12%
2024/05/21	0	0.00	10	3.77	3.76	-10	13,175	-0.08%
2024/05/20	2	3.79	20	3.81	3.78	-18	14,182	-0.13%
2024/05/17	200	3.82	275	3.81	3.82	-75	14,102	-0.53%	大買/大賣/
2024/05/16	23	3.71	0	0.00	3.68	23	13,840	0.17%
2024/05/15	0	0.00	4	3.67	3.67	-4	13,569	-0.03%
2024/05/06	30	3.57	0	0.00	3.54	30	13,823	0.22%
2024/05/02	3	3.56	0	0.00	3.54	3	15,815	0.02%
2024/04/29	0	0.00	3	3.58	3.59	-3	16,293	-0.02%
2024/04/26	60	3.50	0	0.00	3.51	60	16,437	0.37%
2024/04/25	34	3.51	60	3.52	3.51	-26	16,564	-0.16%
2024/04/24	35	3.49	0	0.00	3.53	35	16,607	0.21%
2024/04/23	0	0.00	3	3.48	3.48	-3	16,621	-0.02%
2024/04/18	30	3.50	0	0.00	3.54	30	16,758	0.18%
2024/04/17	5	3.55	0	0.00	3.54	5	16,712	0.03%
2024/04/16	11	3.56	0	0.00	3.50	11	17,052	0.06%
2024/04/15	75	3.70	0	0.00	3.65	75	16,935	0.44%
2024/04/12	90	3.71	5	3.72	3.72	85	17,007	0.50%
2024/04/11	0	0.00	1	3.73	3.71	-1	17,159	-0.01%
2024/04/10	50	3.70	50	3.77	3.75	0	17,300	0.00%
2024/04/09	1	3.69	0	0.00	3.69	1	17,511	0.01%
2024/04/08	123	3.67	0	0.00	3.67	123	17,529	0.70%	大買/鉅額交易
2024/04/03	58	3.70	5	3.70	3.70	53	17,604	0.30%
2024/04/02	10	3.73	0	0.00	3.73	10	17,919	0.06%
2024/03/29	0	0.00	29	3.89	3.78	-29	18,515	-0.16%
2024/03/28	0	0.00	6	3.84	3.85	-6	18,576	-0.03%
2024/03/27	0	0.00	1	3.75	3.76	-1	19,190	-0.01%
2024/03/26	0	0.00	1	3.79	3.70	-1	22,286	0.00%
2024/03/22	0	0.00	160	3.60	3.63	-160	23,377	-0.68%	大賣/鉅額交易
2024/03/21	0	0.00	10	3.63	3.63	-10	23,900	-0.04%
2024/03/14	162	3.64	0	0.00	3.64	162	24,791	0.65%	大買/鉅額交易
2024/03/13	1	3.67	0	0.00	3.68	1	24,760	0.00%
2024/03/12	1	3.72	0	0.00	3.72	1	24,639	0.00%
2024/03/11	8	3.64	10	3.66	3.65	-2	24,552	-0.01%
2024/03/07	5	3.70	0	0.00	3.68	5	24,213	0.02%
2024/03/05	40	3.78	2	3.71	3.71	38	23,926	0.16%
2024/03/04	0	0.00	7	3.73	3.74	-7	23,724	-0.03%
2024/03/01	15	3.63	20	3.63	3.65	-5	23,479	-0.02%
2024/02/29	170	3.82	0	0.00	3.76	170	23,050	0.74%	大買/鉅額交易
2024/02/26	5	3.95	0	0.00	3.90	5	22,477	0.02%
2024/02/23	17	3.93	60	3.93	3.92	-43	22,197	-0.19%
2024/02/22	11	3.91	853	3.91	3.91	-842	21,963	-3.83%	大賣/鉅額交易
2024/02/21	806	4.17	731	4.07	4.06	75	21,314	0.35%	大買/大賣/
2024/02/20	98	4.02	5	4.01	4.02	93	20,138	0.46%
2024/02/19	29	4.00	1	3.98	3.98	28	19,952	0.14%
2024/02/16	54	3.89	2	3.88	3.92	52	19,790	0.26%
2024/02/15	27	3.85	3	3.86	3.92	24	19,677	0.12%
2024/02/05	0	0.00	100	3.75	3.77	-100	19,514	-0.51%
2024/02/02	9	3.78	5	3.76	3.76	4	19,446	0.02%
2024/02/01	135	3.76	3	3.71	3.75	132	19,378	0.68%	大買/鉅額交易
2024/01/31	29	3.65	29	3.67	3.69	0	19,380	0.00%
2024/01/30	86	3.72	10	3.75	3.64	76	19,316	0.39%
2024/01/29	37	3.88	18.1	3.92	3.79	18.9	19,084	0.10%
2024/01/26	503	3.80	421	3.78	3.79	82	18,761	0.44%	大買/大賣/
2024/01/25	325	3.49	7	3.48	3.51	318	17,545	1.81%	大買/鉅額交易
2024/01/24	40	3.39	110	3.38	3.38	-70	17,003	-0.41%	大賣/
2024/01/23	37	3.32	57	3.32	3.34	-20	16,827	-0.12%
2024/01/22	10	3.29	0	0.00	3.28	10	16,777	0.06%
2024/01/19	32	3.26	31	3.30	3.24	1	16,653	0.01%
2024/01/18	0	0.00	6	3.23	3.20	-6	16,720	-0.04%
2024/01/17	40	3.18	0	0.00	3.18	40	17,051	0.23%
2024/01/12	121	3.20	0	0.00	3.19	121	16,789	0.72%	大買/鉅額交易
2024/01/09	0	0.00	30	3.30	3.28	-30	16,205	-0.19%
2024/01/08	0	0.00	30	3.35	3.33	-30	16,009	-0.19%
2024/01/04	0	0.00	60	3.30	3.25	-60	15,584	-0.38%
2024/01/02	0	0.00	2	3.19	3.22	-2	15,577	-0.01%
2023/12/29	2	3.16	0	0.00	3.16	2	15,791	0.01%
2023/12/28	5	3.22	70	3.28	3.17	-65	15,622	-0.42%
2023/12/27	70	3.27	0	0.00	3.24	70	15,221	0.46%
2023/12/21	75	3.45	160	3.55	3.44	-85	12,922	-0.66%	大賣/
2023/12/20	0	0.00	56.6	3.36	3.37	-56.6	9,553	-0.59%
2023/12/18	0	0.00	3	3.10	3.10	-3	7,946	-0.04%
2023/12/14	1	2.87	0	0.00	2.87	1	7,112	0.01%
2023/12/12	2	2.91	3	2.91	2.98	-1	6,134	-0.02%
2023/12/04	47	2.85	0	0.00	2.90	47	6,249	0.75%
2023/12/01	33	2.85	0	0.00	2.85	33	6,253	0.53%
2023/11/28	0.1	2.85	0	0.00	2.83	0.1	6,385	0.00%
2023/11/27	0.1	2.90	0	0.00	2.86	0.1	6,407	0.00%
2023/11/24	0.1	2.96	80	2.93	2.91	-79.9	6,398	-1.25%
2023/11/10	5	2.77	0	0.00	2.76	5	6,274	0.08%
2023/11/08	5	2.90	20	2.90	2.92	-15	6,345	-0.24%
2023/10/30	10	2.69	0	0.00	2.67	10	5,501	0.18%
2023/10/27	20	2.78	0	0.00	2.78	20	5,269	0.38%
2023/10/25	10.1	2.98	0	0.00	2.98	10.1	4,868	0.21%
2023/10/23	50	3.28	0	0.00	3.28	50	4,402	1.14%
2023/10/20	0	0.00	1	3.20	3.25	-1	4,501	-0.02%
2023/10/18	30	3.17	0	0.00	3.18	30	4,744	0.63%
2023/10/13	2.2	3.29	0	0.00	3.31	2.2	5,880	0.04%
2023/10/06	146	3.35	0	0.00	3.44	146	5,680	2.57%	大買/鉅額交易
2023/10/05	0	0.00	63	4.06	4.09	-63	5,173	-1.22%
2023/09/08	56	4.07	58	4.19	4.02	-2	4,617	-0.04%
2023/09/04	0	0.00	0.7	4.00	3.99	-0.7	4,172	-0.02%
2023/08/29	10	3.89	0	0.00	3.89	10	4,120	0.24%
2023/08/23	7	3.89	0	0.00	3.90	7	3,953	0.18%
2023/08/17	5	3.92	0	0.00	3.94	5	3,911	0.13%
2023/07/28	5	4.00	0	0.00	4.00	5	3,707	0.13%
2023/07/26	21	4.11	11	4.18	4.10	10	3,659	0.27%
2023/07/25	0	0.00	10	4.16	4.15	-10	3,562	-0.28%
2023/07/21	0	0.00	2	4.03	4.05	-2	3,236	-0.06%
2023/07/20	0	0.00	30	4.09	4.05	-30	3,134	-0.96%
2023/07/19	0	0.00	10	4.03	4.01	-10	2,991	-0.33%
2023/07/18	0	0.00	101	3.99	4.03	-101	2,476	-4.08%	大賣/鉅額交易
2023/06/28	1	3.86	0	0.00	3.86	1	1,807	0.06%
2023/06/26	0	0.00	10	3.95	3.90	-10	1,695	-0.59%
2023/06/16	10	3.78	0	0.00	3.82	10	1,543	0.65%
2023/06/13	0.3	3.80	0.2	3.81	3.80	0.1	1,557	0.01%
2023/06/09	9	3.80	0	0.00	3.81	9	1,682	0.53%
2023/06/08	0	0.00	9	3.88	3.82	-9	1,765	-0.51%
2023/06/07	0	0.00	11	3.94	3.91	-11	1,868	-0.59%
2023/05/23	12	3.85	0	0.00	3.91	12	2,074	0.58%
2023/05/12	0	0.00	0.1	3.82	3.83	-0.1	2,141	0.00%
2023/05/10	0	0.00	2.4	3.86	3.84	-2.4	2,190	-0.11%
2023/04/17	0	0.00	20	3.97	3.97	-20	3,089	-0.65%
2023/04/14	20	4.03	1	3.99	4.01	19	3,089	0.62%
2023/04/12	0	0.00	11	3.97	3.96	-11	2,968	-0.37%
2023/04/10	3	3.88	0	0.00	3.88	3	2,971	0.10%
2023/04/06	3	3.84	0	0.00	3.88	3	3,023	0.10%
2023/03/31	6	3.89	0	0.00	3.89	6	3,013	0.20%
2023/03/28	1	3.88	0	0.00	3.88	1	2,967	0.03%
2023/03/22	50	3.81	0	0.00	3.85	50	2,978	1.68%
2023/03/20	0	0.00	50	3.90	3.90	-50	2,949	-1.70%
2023/03/16	60	4.06	0	0.00	4.01	60	3,013	1.99%
2023/03/15	30	4.22	0	0.00	4.22	30	3,081	0.97%
2023/03/10	2	4.32	0	0.00	4.35	2	3,304	0.06%
2023/03/06	0	0.00	31	4.21	4.21	-31	3,008	-1.03%
2023/03/03	0	0.00	10	4.18	4.19	-10	3,028	-0.33%
2023/02/23	60	4.13	0	0.00	4.13	60	3,243	1.85%
2023/02/22	0	0.00	9	4.14	4.14	-9	3,264	-0.28%
2023/02/20	0	0.00	5	4.27	4.24	-5	3,287	-0.15%
2023/02/17	0	0.00	61	4.21	4.23	-61	3,205	-1.90%
2023/02/16	20	4.13	0.5	4.13	4.16	19.5	3,187	0.61%
2023/02/07	0	0.00	20	4.17	4.16	-20	3,211	-0.62%
2023/02/06	0	0.00	60	4.13	4.14	-60	3,226	-1.86%
2023/02/03	15	4.27	8	4.29	4.18	7	3,199	0.22%
2023/01/31	3	3.93	0	0.00	4.00	3	2,623	0.11%
2023/01/09	0	0.00	0.2	3.86	3.85	-0.2	2,806	-0.01%
2023/01/04	0.2	3.81	0	0.00	3.80	0.2	3,250	0.01%
2022/12/22	0	0.00	5.4	3.92	3.94	-5.4	3,298	-0.16%
2022/12/20	0	0.00	10	3.95	3.91	-10	3,307	-0.30%
2022/12/15	0	0.00	11.6	3.96	3.98	-11.6	3,314	-0.35%
2022/12/07	3	4.12	0	0.00	4.06	3	3,326	0.09%
2022/12/06	3	4.08	3	4.05	4.07	0	3,239	0.00%
2022/12/05	25	4.11	0	0.00	4.09	25	3,214	0.78%
2022/11/30	2	3.85	0	0.00	3.85	2	2,802	0.07%
2022/11/24	0	0.00	4	3.86	3.87	-4	2,786	-0.14%
2022/11/23	0	0.00	6	3.86	3.85	-6	2,776	-0.22%
2022/11/21	3	3.86	4.7	3.86	3.89	-1.7	2,750	-0.06%
2022/11/15	3	3.68	0	0.00	3.68	3	2,668	0.11%
2022/11/14	1	3.72	0	0.00	3.73	1	2,685	0.04%
2022/11/11	1	3.76	0	0.00	3.73	1	2,676	0.04%
2022/11/09	0	0.00	0.1	3.82	3.84	-0.1	2,658	0.00%
2022/10/31	1.7	3.77	0	0.00	3.77	1.7	2,769	0.06%
2022/10/21	0	0.00	2.4	3.76	3.74	-2.4	2,740	-0.09%
2022/10/19	52	3.81	2	3.83	3.81	50	2,689	1.86%
2022/10/17	2	3.86	57	3.89	3.82	-55	2,589	-2.12%
2022/10/14	3	3.75	0.5	3.89	3.91	2.5	2,491	0.10%
2022/10/12	0	0.00	2	3.68	3.66	-2	2,121	-0.09%
2022/10/05	2	3.66	0	0.00	3.61	2	2,025	0.10%
2022/09/28	0	0.00	5	3.51	3.52	-5	2,046	-0.24%
2022/09/26	5	3.53	9	3.64	3.55	-4	2,157	-0.19%
2022/09/23	0.8	3.61	2	3.66	3.61	-1.2	2,232	-0.05%
2022/09/21	0	0.00	5	3.68	3.69	-5	2,274	-0.22%
2022/09/20	0	0.00	6	3.73	3.69	-6	2,304	-0.26%
2022/09/19	0.3	3.68	0	0.00	3.68	0.3	2,333	0.01%
2022/09/13	0	0.00	2	3.82	3.83	-2	2,364	-0.08%
2022/09/12	1	3.80	0	0.00	3.82	1	2,356	0.04%
2022/09/08	15	3.73	15	3.70	3.74	0	2,318	0.00%
2022/09/07	4	3.73	0	0.00	3.69	4	2,315	0.17%
2022/09/05	0.5	3.76	0	0.00	3.73	0.5	2,277	0.02%
2022/08/31	0.4	3.84	0	0.00	3.83	0.4	2,217	0.02%
2022/08/26	0	0.00	10	3.89	3.89	-10	2,190	-0.46%
2022/08/25	0.6	3.84	0	0.00	3.84	0.6	2,162	0.03%
2022/08/24	1	3.79	0	0.00	3.79	1	2,128	0.05%
2022/08/12	15	3.79	0	0.00	3.77	15	2,007	0.75%
2022/08/11	0	0.00	5	3.82	3.80	-5	1,981	-0.25%
2022/08/10	10	3.80	19	3.74	3.79	-9	1,977	-0.46%
2022/08/08	0	0.00	10	3.66	3.66	-10	1,948	-0.51%
2022/08/05	5	3.56	0	0.00	3.57	5	1,948	0.26%
2022/08/04	15	3.53	0	0.00	3.53	15	2,015	0.74%
2022/08/01	12	3.68	0	0.00	3.66	12	2,132	0.56%
2022/07/21	1	3.66	0	0.00	3.68	1	2,154	0.05%
2022/07/20	0	0.00	22	3.63	3.64	-22	2,177	-1.01%
2022/07/13	15	3.52	5	3.56	3.52	10	2,254	0.44%
2022/07/12	10	3.49	15	3.49	3.51	-5	2,271	-0.22%
2022/07/08	6	3.59	5	3.59	3.57	1	2,272	0.04%
2022/07/07	5	3.51	0	0.00	3.53	5	2,282	0.22%
2022/07/05	5	3.59	0	0.00	3.60	5	2,293	0.22%
2022/07/04	6.7	3.52	0	0.00	3.49	6.7	2,280	0.30%
2022/07/01	2.2	3.71	5	3.67	3.67	-2.9	2,259	-0.13%
2022/06/28	1	3.89	0	0.00	3.89	1	2,275	0.04%
2022/06/27	5	3.88	0	0.00	3.89	5	2,298	0.22%
2022/06/23	0.3	3.85	0	0.00	3.84	0.3	2,252	0.01%
2022/06/22	9	3.89	12	3.90	3.87	-3	2,230	-0.13%
2022/06/21	3	3.90	5	3.88	3.89	-2	2,214	-0.09%
2022/06/20	10	3.85	0	0.00	3.78	10	2,186	0.46%
2022/06/17	10	3.85	0	0.00	3.85	10	2,198	0.45%
2022/06/09	0.2	3.94	0	0.00	3.95	0.2	2,636	0.01%
2022/06/06	1	4.04	0	0.00	4.07	1	2,958	0.03%
2022/06/02	5	4.09	0	0.00	4.06	5	3,029	0.17%
2022/06/01	25	4.06	0	0.00	4.07	25	3,109	0.80%
2022/05/30	0	0.00	3	4.01	4.03	-3	3,198	-0.09%
2022/05/27	0.1	3.98	0	0.00	3.96	0.1	3,252	0.00%
2022/05/24	10	3.96	0	0.00	3.96	10	3,697	0.27%
2022/05/20	6.8	3.96	0	0.00	3.95	6.8	3,915	0.17%
2022/05/19	0.3	4.00	0	0.00	3.99	0.3	4,016	0.01%
2022/05/18	5	4.08	0	0.00	4.07	5	4,135	0.12%
2022/05/12	3.4	3.93	10	3.90	3.88	-6.6	4,341	-0.15%
2022/05/11	5	4.01	0	0.00	4.00	5	4,467	0.11%
2022/05/10	5.1	4.05	25	4.04	4.05	-19.9	5,853	-0.34%
2022/05/09	0.1	4.06	5	4.02	3.98	-4.9	5,876	-0.08%
2022/05/05	6	4.15	5	4.12	4.13	1	5,856	0.02%
2022/04/29	5	4.15	0	0.00	4.14	5	6,067	0.08%
2022/04/27	0.1	4.08	0	0.00	4.10	0.1	6,235	0.00%
2022/04/26	21.1	4.20	0	0.00	4.16	21.1	6,256	0.34%
2022/04/22	2.1	4.34	0	0.00	4.32	2.1	6,463	0.03%
2022/04/21	26.3	4.36	0	0.00	4.36	26.3	6,530	0.40%
2022/04/19	1	4.39	0	0.00	4.37	1	6,706	0.01%
2022/04/18	20	4.38	0	0.00	4.35	20	6,948	0.29%
2022/04/15	0	0.00	10	4.39	4.39	-10	7,174	-0.14%
2022/04/14	20	4.42	0	0.00	4.43	20	7,548	0.26%
2022/04/13	20	4.40	0	0.00	4.43	20	8,133	0.25%
2022/04/12	20	4.40	5	4.39	4.41	15	8,741	0.17%
2022/04/11	20	4.36	0	0.00	4.36	20	8,792	0.23%
2022/04/08	6	4.43	0	0.00	4.42	6	8,805	0.07%
2022/04/07	20	4.45	70	4.41	4.42	-50	8,826	-0.57%
2022/04/06	1	4.45	0	0.00	4.45	1	8,809	0.01%
2022/04/01	7	4.51	4	4.50	4.51	3	8,806	0.03%
2022/03/31	0	0.00	7	4.57	4.51	-7	8,839	-0.08%
2022/03/24	0	0.00	11	4.48	4.47	-11	9,367	-0.12%
2022/03/23	7	4.51	0	0.00	4.50	7	9,448	0.07%
2022/03/22	5	4.44	0	0.00	4.48	5	9,533	0.05%
2022/03/21	2	4.43	0	0.00	4.42	2	9,583	0.02%
2022/03/18	0	0.00	5	4.47	4.42	-5	9,705	-0.05%
2022/03/17	10	4.49	0	0.00	4.47	10	10,233	0.10%
2022/03/16	5	4.64	0	0.00	4.64	5	10,284	0.05%
2022/03/15	5	4.61	15	4.61	4.63	-10	10,314	-0.10%
2022/03/14	0	0.00	10	4.67	4.65	-10	10,321	-0.10%
2022/03/11	0	0.00	8	4.62	4.65	-8	10,462	-0.08%
2022/03/10	0	0.00	17	4.57	4.59	-17	10,931	-0.16%
2022/03/09	1	4.37	11	4.38	4.41	-10	10,759	-0.09%
2022/03/08	11.1	4.31	0	0.00	4.31	11.1	10,715	0.10%
2022/03/07	0	0.00	5	4.42	4.40	-5	10,671	-0.05%
2022/03/04	0	0.00	16	4.51	4.50	-16	10,577	-0.15%
2022/03/03	5	4.52	0	0.00	4.51	5	10,546	0.05%
2022/03/02	10	4.45	1	4.49	4.51	9	10,521	0.09%
2022/03/01	12	4.43	5	4.43	4.43	7	10,465	0.07%
2022/02/25	15	4.42	5	4.40	4.39	10	10,375	0.10%
2022/02/24	15	4.43	0	0.00	4.40	15	10,290	0.15%
2022/02/23	7	4.57	0	0.00	4.57	7	10,108	0.07%
2022/02/22	5	4.58	15	4.62	4.58	-10	10,081	-0.10%
2022/02/21	20	4.60	0	0.00	4.63	20	9,993	0.20%
2022/02/18	20	4.59	0	0.00	4.56	20	9,912	0.20%
2022/02/15	2	4.59	0	0.00	4.55	2	9,697	0.02%
2022/02/14	0	0.00	1	4.59	4.57	-1	9,631	-0.01%
2022/02/11	0	0.00	20	4.63	4.60	-20	9,597	-0.21%
2022/02/10	56	4.82	22	4.78	4.69	34	9,411	0.36%
2022/02/09	0	0.00	5	4.75	4.79	-5	8,070	-0.06%
2022/02/08	0	0.00	2	4.68	4.72	-2	8,684	-0.02%
2022/02/07	0	0.00	10	4.67	4.67	-10	8,760	-0.11%
2022/01/26	10	4.53	0	0.00	4.53	10	8,732	0.11%
2022/01/24	1	4.54	0	0.00	4.55	1	8,630	0.01%
2022/01/21	4	4.66	12	4.68	4.62	-8	8,512	-0.09%
2022/01/20	0	0.00	11	4.79	4.80	-11	8,343	-0.13%
2022/01/18	2	4.88	20	4.85	4.85	-18	8,259	-0.22%
2022/01/13	3	4.80	0	0.00	4.84	3	7,866	0.04%
2022/01/12	2	4.83	0	0.00	4.83	2	7,776	0.03%
2022/01/11	4	4.80	7	4.82	4.84	-3	7,694	-0.04%
2022/01/10	8	4.97	20	4.98	4.92	-12	7,428	-0.16%
2022/01/07	12	4.96	4	4.96	4.96	8	7,196	0.11%
2022/01/06	0	0.00	9	4.94	4.98	-9	6,811	-0.13%
2022/01/05	13	4.85	22	4.92	4.87	-9	6,227	-0.14%
2022/01/04	15	4.69	0	0.00	4.68	15	5,611	0.27%
2022/01/03	5	4.63	0	0.00	4.64	5	5,592	0.09%
2021/12/29	0	0.00	2	4.68	4.68	-2	5,531	-0.04%
2021/12/28	2	4.62	0	0.00	4.62	2	5,510	0.04%
2021/12/27	0	0.00	24	4.68	4.65	-24	5,485	-0.44%
2021/12/24	22	4.85	80	4.90	4.67	-58	5,442	-1.07%
2021/12/23	0	0.00	11	4.71	4.74	-11	5,209	-0.21%
2021/12/22	0	0.00	2	4.64	4.58	-2	4,913	-0.04%
2021/12/17	54	4.60	0	0.00	4.55	54	4,809	1.12%
2021/12/16	20	4.68	0	0.00	4.67	20	4,757	0.42%
2021/12/15	22	4.68	20	4.72	4.67	2	4,725	0.04%
2021/12/14	20	4.68	0	0.00	4.68	20	4,687	0.43%
2021/12/13	23	4.85	35.2	4.76	4.75	-12.2	4,588	-0.27%
2021/12/10	24	4.62	0	0.00	4.61	24	4,105	0.58%
2021/12/09	0	0.00	2	4.74	4.68	-2	4,025	-0.05%
2021/12/08	3	4.58	0.2	4.60	4.58	2.8	3,894	0.07%
2021/12/07	6	4.60	0	0.00	4.60	6	3,805	0.16%
2021/12/06	0	0.00	10	4.83	4.78	-10	3,543	-0.28%
2021/12/03	0	0.00	2	4.41	4.40	-2	3,006	-0.07%
2021/12/01	2	4.20	0	0.00	4.29	2	3,040	0.07%
2021/11/29	0	0.00	4	4.37	4.38	-4	3,076	-0.13%
2021/11/26	2	4.30	0	0.00	4.34	2	3,146	0.06%
2021/11/24	0	0.00	2	4.50	4.39	-2	4,202	-0.05%
2021/11/23	2	4.40	0	0.00	4.40	2	4,221	0.05%
2021/11/22	4	4.56	0	0.00	4.55	4	4,231	0.09%
2021/11/18	0	0.00	4	4.54	4.60	-4	4,225	-0.09%
2021/11/16	0	0.00	3	4.70	4.61	-3	4,300	-0.07%
2021/11/15	0	0.00	4	4.55	4.56	-4	4,340	-0.09%
2021/11/10	1	4.38	0	0.00	4.38	1	4,699	0.02%
2021/11/09	2	4.54	10	4.53	4.55	-8	4,733	-0.17%
2021/11/05	10	4.79	7	4.83	4.82	3	4,790	0.06%
2021/11/04	0	0.00	6	4.58	4.68	-6	4,206	-0.14%
2021/10/27	0	0.00	0.2	4.03	4.05	-0.2	4,531	0.00%
2021/10/22	2	4.16	0	0.00	4.16	2	5,342	0.04%
2021/10/21	0	0.00	2	4.23	4.19	-2	5,449	-0.04%
2021/10/18	0	0.00	5	4.15	4.16	-5	5,730	-0.09%
2021/10/15	10	4.20	0	0.00	4.18	10	5,914	0.17%
2021/10/14	5	4.16	0	0.00	4.17	5	6,057	0.08%
2021/10/08	4	4.31	4	4.38	4.29	0	6,369	0.00%
2021/10/01	2	4.22	0	0.00	4.21	2	10,654	0.02%
2021/09/24	0	0.00	3	4.45	4.45	-3	14,355	-0.02%
2021/09/22	0	0.00	2	4.46	4.45	-2	14,584	-0.01%
2021/09/15	0	0.00	0.5	4.60	4.56	-0.5	14,899	0.00%
2021/09/14	13	4.57	11.5	4.60	4.57	1.5	15,024	0.01%
2021/09/13	0	0.00	0.2	4.55	4.56	-0.2	16,024	0.00%
2021/09/10	0	0.00	4	4.50	4.50	-4	16,139	-0.02%
2021/09/09	4	4.41	0	0.00	4.42	4	16,290	0.02%
2021/09/08	0	0.00	2	4.42	4.40	-2	16,796	-0.01%
2021/09/07	10	4.45	0	0.00	4.40	10	17,155	0.06%
2021/09/06	4	4.54	3	4.55	4.51	1	17,533	0.01%
2021/09/03	0.2	4.54	2	4.54	4.53	-1.8	17,653	-0.01%
2021/09/02	7	4.54	20	4.62	4.53	-13	17,733	-0.07%
2021/09/01	9	4.68	0	0.00	4.66	9	17,800	0.05%
2021/08/31	35	4.90	54.3	4.89	4.89	-19.3	17,814	-0.11%
2021/08/30	23	4.85	13	4.85	4.85	10	17,915	0.06%
2021/08/27	1	4.42	0	0.00	4.41	1	17,711	0.01%
2021/08/23	2	4.46	6	4.45	4.50	-4	19,690	-0.02%
2021/08/20	0	0.00	2	4.30	4.33	-2	19,736	-0.01%
2021/08/19	6	4.35	0	0.00	4.29	6	19,892	0.03%
2021/08/18	0	0.00	3	4.32	4.45	-3	20,010	-0.01%
2021/08/17	13	4.33	10	4.30	4.28	3	20,106	0.01%
2021/08/16	3	4.40	3	4.35	4.38	0	20,171	0.00%
2021/08/13	7	4.59	9	4.60	4.55	-2	20,154	-0.01%
2021/08/12	0.3	4.54	0.1	4.55	4.55	0.2	20,385	0.00%
2021/08/10	19	4.60	0	0.00	4.58	19	20,902	0.09%
2021/08/06	10	4.67	17	4.67	4.68	-7	21,437	-0.03%
2021/08/05	22	4.74	0	0.00	4.70	22	21,897	0.10%
2021/08/04	1	4.83	5	4.81	4.82	-4	22,430	-0.02%
2021/08/02	10	4.87	5	4.84	4.83	5	23,275	0.02%
2021/07/30	15	4.86	21	4.86	4.84	-6	23,566	-0.03%
2021/07/29	20	4.86	10	4.90	4.90	10	24,369	0.04%
2021/07/28	17	4.85	11.3	4.76	4.76	5.7	24,478	0.02%
2021/07/27	10	4.88	3	4.87	4.87	7	25,208	0.03%
2021/07/26	0	0.00	19	4.98	4.96	-19	25,211	-0.08%
2021/07/23	10	4.89	10	4.93	4.94	0	25,224	0.00%
2021/07/22	5	4.85	0	0.00	4.85	5	25,251	0.02%
2021/07/21	64	4.88	15	4.96	4.88	49	25,275	0.19%
2021/07/20	16	5.00	14	5.02	4.99	2	25,257	0.01%
2021/07/19	14	5.04	0	0.00	5.04	14	25,155	0.06%
2021/07/16	0	0.00	8	5.10	5.08	-8	25,153	-0.03%
2021/07/15	9	5.10	3	5.08	5.11	6	25,135	0.02%
2021/07/14	8	5.02	5	5.13	4.99	3	25,348	0.01%
2021/07/13	15	5.19	5	5.11	5.07	10	25,224	0.04%
2021/07/12	12	5.31	52	5.23	5.25	-40	27,675	-0.14%
2021/07/09	25	5.30	10	5.29	5.05	15	28,857	0.05%
2021/07/08	32	5.42	15	5.53	5.23	17	30,408	0.06%
2021/07/07	0	0.00	94.3	5.60	5.76	-94.3	28,270	-0.33%
2021/07/06	14	4.91	30.3	5.14	5.24	-16.3	27,528	-0.06%
2021/07/05	0	0.00	7	4.76	4.77	-7	26,040	-0.03%
2021/07/02	12	4.83	2	4.91	4.74	10	25,994	0.04%
2021/07/01	6	4.82	8	4.70	4.78	-2	25,772	-0.01%
2021/06/29	4	4.56	150.5	4.58	4.53	-146.5	25,453	-0.58%	大賣/鉅額交易
2021/06/28	2	4.62	4	4.62	4.62	-2	25,454	-0.01%
2021/06/25	0	0.00	5	4.71	4.69	-5	25,353	-0.02%
2021/06/24	0.3	4.70	30	4.68	4.67	-29.7	25,278	-0.12%
2021/06/23	16	4.73	9	4.67	4.68	7	25,160	0.03%
2021/06/22	37	4.76	28	4.78	4.74	9	25,019	0.04%
2021/06/21	10	4.65	19	4.64	4.64	-9	24,033	-0.04%
2021/06/18	10	4.72	17.5	4.72	4.67	-7.5	24,011	-0.03%
2021/06/17	52	4.81	20	4.78	4.74	32	24,011	0.13%
2021/06/16	22	4.97	36	4.91	4.90	-14	23,576	-0.06%
2021/06/15	5	4.59	4	4.80	4.84	1	23,281	0.00%
2021/06/11	20	4.56	5	4.57	4.57	15	23,036	0.07%
2021/06/10	0	0.00	3	4.56	4.56	-3	23,179	-0.01%
2021/06/09	5	4.55	78	4.55	4.54	-73	23,340	-0.31%
2021/06/08	6	4.56	2	4.60	4.55	4	23,464	0.02%
2021/06/07	29	4.50	190	4.51	4.54	-161	23,746	-0.68%	大賣/鉅額交易
2021/06/04	4	4.64	5.4	4.79	4.61	-1.4	23,782	-0.01%
2021/06/03	3	4.85	4	4.57	4.74	-1	23,671	0.00%
2021/06/02	0	0.00	8	4.59	4.62	-8	22,844	-0.04%
2021/06/01	10	4.39	11	4.45	4.56	-1	22,580	0.00%
2021/05/31	4	4.37	5.1	4.40	4.36	-1.1	22,376	0.00%
2021/05/28	5	4.47	2	4.44	4.48	3	22,257	0.01%
2021/05/27	11	4.44	6	4.42	4.41	5	22,250	0.02%
2021/05/26	3	4.41	0	0.00	4.40	3	22,188	0.01%
2021/05/24	0	0.00	18	4.27	4.33	-18	22,062	-0.08%
2021/05/21	12	4.37	2	4.40	4.33	10	22,238	0.04%
2021/05/20	14.1	4.39	0	0.00	4.25	14.1	22,353	0.06%
2021/05/19	6	4.55	24	4.60	4.51	-18	22,777	-0.08%
2021/05/18	27.1	4.33	18	4.35	4.56	9.1	22,861	0.04%
2021/05/17	54	4.22	20.2	4.30	4.17	33.8	22,710	0.15%
2021/05/14	2	4.62	12	4.78	4.63	-10	22,431	-0.04%
2021/05/13	24	4.38	19	4.71	4.62	5	22,187	0.02%
2021/05/12	171	4.80	11	5.17	4.67	160	21,801	0.73%	大買/鉅額交易
2021/05/11	59.1	5.25	76	5.42	5.17	-17	21,144	-0.08%
2021/05/10	11	5.48	17	5.62	5.46	-6	20,625	-0.03%
2021/05/07	20	5.58	26.1	5.76	5.54	-6.1	20,444	-0.03%
2021/05/06	34.1	5.71	14	5.90	5.63	20.1	20,275	0.10%
2021/05/05	1	5.72	61	5.59	5.64	-60	19,616	-0.31%
2021/05/04	70	5.41	37	5.48	5.33	33	19,083	0.17%
2021/05/03	30	5.20	4	5.18	5.18	26	18,435	0.14%
2021/04/29	4	5.32	100	5.60	5.32	-96	18,615	-0.52%
2021/04/27	50	5.40	34	5.41	5.38	16	18,785	0.09%
2021/04/26	78	5.23	14	5.26	5.22	64	18,839	0.34%
2021/04/23	0.1	4.70	10	4.74	4.79	-10	18,773	-0.05%
2021/04/22	4	4.77	1	4.85	4.60	3	18,829	0.02%
2021/04/21	1	4.82	2	4.79	4.80	-1	18,840	-0.01%
2021/04/20	6	4.66	0	0.00	4.70	6	18,850	0.03%
2021/04/16	48	5.99	13	6.02	5.74	35	18,879	0.19%
2021/04/15	56	5.43	25	5.45	5.63	31	16,158	0.19%
2021/04/14	25	4.85	69	5.01	5.12	-44	14,658	-0.30%
2021/04/13	0	0.00	67.1	4.57	4.66	-67.1	12,646	-0.53%
2021/04/12	67	4.12	272	4.20	4.24	-205	12,319	-1.66%	大賣/鉅額交易
2021/04/09	83	4.08	28	4.06	4.05	55	12,104	0.45%
2021/04/08	145	4.04	20	4.04	4.05	125	12,161	1.03%	大買/鉅額交易
2021/04/07	15	4.03	15	4.02	4.02	0	12,242	0.00%
2021/04/06	62	4.07	0	0.00	4.02	62	12,328	0.50%
2021/04/01	10	4.15	0	0.00	4.08	10	12,420	0.08%
2021/03/30	0	0.00	30	4.08	4.10	-30	13,579	-0.22%
2021/03/29	0	0.00	4	4.06	4.03	-4	13,938	-0.03%
2021/03/25	34	4.01	0	0.00	4.00	34	14,383	0.24%
2021/03/24	0	0.00	10	4.03	4.02	-10	14,502	-0.07%
2021/03/23	8	4.02	2	4.02	4.02	6	14,605	0.04%
2021/03/22	13	4.01	0.2	4.20	4.15	12.8	14,706	0.09%
2021/03/19	5	4.17	0	0.00	4.20	5	14,966	0.03%
2021/03/18	2	4.16	0	0.00	4.16	2	15,120	0.01%
2021/03/17	9	4.15	141	4.20	4.17	-132	15,431	-0.86%	大賣/鉅額交易
2021/03/16	5	4.43	8	4.46	4.45	-3	15,462	-0.02%
2021/03/15	0	0.00	49	4.36	4.38	-49	15,475	-0.32%
2021/03/12	3	4.33	0	0.00	4.31	3	15,717	0.02%
2021/03/11	0	0.00	6	4.34	4.35	-6	15,896	-0.04%
2021/03/10	24	4.16	52.1	4.22	4.21	-28.1	15,926	-0.18%
2021/03/09	4	4.01	10	4.01	4.03	-6	15,444	-0.04%
2021/03/08	8	4.03	10	4.02	3.99	-2	15,597	-0.01%
2021/03/05	5	3.96	5	3.97	3.97	0	15,657	0.00%
2021/03/04	100	3.96	24	3.89	3.94	76	15,756	0.48%
2021/03/03	5	3.85	20	3.87	3.87	-15	16,384	-0.09%
2021/03/02	5	3.96	40	3.90	3.90	-35	16,524	-0.21%
2021/02/26	0	0.00	80	4.00	3.93	-80	16,826	-0.48%
2021/02/25	0	0.00	0.3	4.00	3.98	-0.3	17,018	0.00%
2021/02/24	0	0.00	4.1	4.00	4.00	-4.1	17,232	-0.02%
2021/02/23	1	4.01	2	4.04	4.01	-1	17,189	-0.01%
2021/02/22	3	4.00	7	4.03	4.00	-4	17,324	-0.02%
2021/02/19	39	4.02	22.3	4.08	4.00	16.7	17,096	0.10%
2021/02/18	15	3.64	44.4	3.80	3.87	-29.4	16,504	-0.18%
2021/02/17	24	3.52	10	3.54	3.52	14	16,208	0.09%
2021/02/05	75	3.48	2.2	3.47	3.45	72.8	16,271	0.45%
2021/02/04	1	3.50	5	3.51	3.51	-4	16,489	-0.02%
2021/02/03	37	3.53	52	3.53	3.52	-15	16,551	-0.09%
2021/02/02	19	3.53	15	3.51	3.52	4	16,590	0.02%
2021/02/01	2	3.54	0	0.00	3.55	2	16,747	0.01%
2021/01/29	5.2	3.58	15	3.52	3.57	-9.8	17,738	-0.06%
2021/01/28	25	3.57	11	3.55	3.56	14	19,782	0.07%
2021/01/27	20.2	3.47	15	3.55	3.58	5.2	21,148	0.02%
2021/01/26	11.4	3.49	5	3.49	3.44	6.4	22,090	0.03%
2021/01/25	0.3	3.57	4.2	3.54	3.46	-3.9	23,096	-0.02%
2021/01/22	15	3.57	10	3.54	3.56	5	24,321	0.02%
2021/01/21	17.3	3.79	18	3.72	3.68	-0.7	26,205	0.00%
2021/01/20	23	3.91	30.3	3.82	3.76	-7.3	30,353	-0.02%
2021/01/19	48.3	3.88	40.1	3.90	3.87	8.1	31,715	0.03%
2021/01/18	4	3.78	5	3.77	3.76	-1	35,663	0.00%
2021/01/15	0	0.00	9	3.83	3.81	-9	36,472	-0.02%
2021/01/14	15	3.90	25	3.88	3.88	-10	38,138	-0.03%
2021/01/13	20	3.92	10	3.89	3.88	10	40,662	0.02%
2021/01/12	100	3.99	85	3.93	3.90	15	41,302	0.04%
2021/01/11	20	3.86	0	0.00	3.93	20	42,692	0.05%
2021/01/08	0	0.00	0.1	3.92	3.88	-0.1	44,705	0.00%
2021/01/07	13	3.92	13	3.94	3.95	0	47,676	0.00%
2021/01/06	0	0.00	5	3.89	3.88	-5	47,893	-0.01%
2021/01/04	0	0.00	6	4.03	4.01	-6	49,015	-0.01%
2020/12/31	29	4.11	31	4.12	4.09	-2	48,891	0.00%
2020/12/30	19	4.08	19	4.12	4.07	0	48,763	0.00%
2020/12/29	4	4.04	10	4.03	4.01	-6	48,889	-0.01%
2020/12/28	19	4.24	9	4.11	4.10	10	49,967	0.02%
2020/12/25	12	4.31	11	4.22	4.21	1	49,765	0.00%
2020/12/24	86	4.40	85	4.34	4.29	1	49,459	0.00%
2020/12/23	30	4.12	5	4.20	4.20	25	48,361	0.05%
2020/12/22	17	3.81	14	3.80	3.82	3	48,091	0.01%
2020/12/21	20	3.80	13	3.80	3.78	7	49,116	0.01%
2020/12/18	5	3.85	10	3.86	3.86	-5	49,311	-0.01%
2020/12/17	10	3.95	10	3.89	3.93	0	49,813	0.00%
2020/12/16	15	4.00	0	0.00	3.95	15	50,575	0.03%
2020/12/15	10	3.91	5	3.99	3.97	5	51,158	0.01%
2020/12/14	0	0.00	15	3.93	3.93	-15	51,449	-0.03%
2020/12/11	0	0.00	5	4.02	4.02	-5	51,925	-0.01%
2020/12/10	20	4.12	10.7	4.20	4.15	9.3	52,107	0.02%
2020/12/09	10	4.36	10	4.24	4.23	0	52,679	0.00%
2020/12/08	8	4.25	65	4.27	4.30	-57	53,212	-0.11%
2020/12/07	20	4.18	20	4.30	4.18	0	53,435	0.00%
2020/12/04	15	4.44	30	4.27	4.27	-15	53,677	-0.03%
2020/12/03	10.3	4.47	0	0.00	4.44	10.3	54,257	0.02%
2020/12/02	55	4.53	40	4.53	4.51	15	54,786	0.03%
2020/12/01	28	4.60	120	4.62	4.59	-92	54,825	-0.17%	大賣/
2020/11/30	122	4.77	5	4.66	4.60	117	54,981	0.21%	大買/鉅額交易
2020/11/27	0	0.00	18.9	4.75	4.68	-18.9	54,967	-0.03%
2020/11/26	45	4.51	0	0.00	4.50	45	54,648	0.08%
2020/11/25	50	4.56	13	4.57	4.50	37	55,556	0.07%
2020/11/24	10	4.64	0	0.00	4.57	10	57,185	0.02%
2020/11/23	10	4.88	10	4.91	4.76	0	57,094	0.00%
2020/11/20	60	4.82	0	0.00	4.84	60	56,899	0.11%
2020/11/19	0	0.00	105	4.99	4.86	-105	57,167	-0.18%	大賣/鉅額交易
2020/11/17	35	4.59	0	0.00	4.53	35	57,591	0.06%
2020/11/13	0	0.00	13	4.68	4.76	-13	59,811	-0.02%
2020/11/12	48	4.51	17	4.30	4.45	31	60,008	0.05%
2020/11/11	37	4.77	0	0.00	4.77	37	60,220	0.06%
2020/11/10	0	0.00	20	4.89	4.90	-20	60,132	-0.03%
2020/11/06	15	4.98	5	5.03	4.89	10	59,752	0.02%
2020/11/05	144	5.08	174	5.12	4.87	-30	58,692	-0.05%	大買/大賣/
2020/11/04	62	4.56	55	4.80	5.10	7	56,623	0.01%
2020/11/03	120	4.80	133	4.75	4.64	-13	55,081	-0.02%	大買/大賣/
2020/11/02	228	4.98	75	4.89	4.83	153	53,932	0.28%	大買/鉅額交易
2020/10/30	100	5.36	101	5.21	5.14	-1	52,772	0.00%	大賣/
2020/10/29	115	5.08	120	5.25	5.38	-5	51,393	-0.01%	大買/大賣/
2020/10/28	1,006	5.45	991	5.43	5.15	15	49,233	0.03%	大買/大賣/
2020/10/27	97	4.98	153	5.07	5.12	-56	44,933	-0.12%	大賣/
2020/10/26	108	4.04	90	4.44	4.66	18	43,416	0.04%	大買/
2020/10/23	36	4.25	1	4.30	4.24	35	39,214	0.09%
2020/10/22	25	4.90	38	4.74	4.71	-13	38,359	-0.03%
2020/10/21	70	5.36	12	5.28	5.23	58	36,585	0.16%
2020/10/20	18	5.96	0	0.00	5.75	18	33,959	0.05%
2020/10/19	59	7.06	41	7.07	6.38	18	33,214	0.05%
2020/10/16	31	7.16	62	7.26	7.08	-31	31,493	-0.10%
2020/10/15	82	6.70	89	6.71	6.86	-7	29,394	-0.02%
2020/10/14	0	0.00	2	6.22	6.24	-2	26,326	-0.01%
2020/10/12	95	5.49	5	5.24	5.17	90	25,542	0.35%
2020/10/08	5	5.74	5	5.74	5.74	0	24,623	0.00%
2020/10/07	12	6.37	5	6.37	6.37	7	24,579	0.03%
2020/10/06	32	7.36	9	7.51	7.07	23	24,531	0.09%
2020/10/05	47	7.34	85	7.07	7.85	-38	24,177	-0.16%
2020/09/30	6	7.85	0	0.00	7.85	6	22,920	0.03%
2020/09/28	100	9.68	0	0.00	9.68	100	22,944	0.44%
2020/09/25	0	0.00	3	10.75	10.75	-3	22,909	-0.01%
2020/09/24	22	12.69	40	12.56	11.90	-18	22,760	-0.08%
2020/09/23	15	12.50	82	12.50	12.50	-67	21,501	-0.31%
2020/09/22	0	0.00	4.3	11.40	11.40	-4.3	21,029	-0.02%
2020/09/21	21	10.36	67	10.25	10.40	-46	20,376	-0.23%
2020/09/18	26	9.08	2	9.30	9.49	24	19,524	0.12%
2020/09/17	18	8.48	13.2	8.67	8.63	4.8	18,767	0.03%
2020/09/16	4	7.70	11	7.87	7.93	-7	18,105	-0.04%
2020/09/15	17	6.98	6	7.22	7.21	11	17,436	0.06%
2020/09/14	4	7.00	29.4	6.87	7.01	-25.4	16,982	-0.15%
2020/09/11	75	6.72	18	6.27	6.38	57	16,299	0.35%
2020/09/10	1	6.38	12	6.37	6.38	-11	15,553	-0.07%
2020/09/09	0	0.00	85	5.40	5.80	-85	14,857	-0.57%
2020/09/08	63	5.36	90	5.37	5.28	-27	14,530	-0.19%
2020/09/07	0	0.00	17	5.19	5.26	-17	13,573	-0.13%
2020/09/04	24	4.73	5	4.77	4.79	19	12,804	0.15%
2020/09/03	55	4.73	0	0.00	4.80	55	12,510	0.44%
2020/09/02	6	4.80	0.3	4.80	4.87	5.7	12,127	0.05%
2020/09/01	28	4.95	25	4.76	4.82	3	11,868	0.03%
2020/08/31	71	4.62	6	4.78	4.85	65	11,377	0.57%
2020/08/28	68	5.13	39	4.63	4.44	29	10,271	0.28%
2020/08/27	3	4.93	0	0.00	4.93	3	8,274	0.04%
2020/08/26	6	4.49	0	0.00	4.49	6	8,086	0.07%
2020/08/25	27	4.09	0	0.00	4.09	27	7,952	0.34%
2020/08/24	0	0.00	40	3.72	3.72	-40	7,560	-0.53%
2020/08/21	45	3.39	5	3.39	3.39	40	7,121	0.56%
2020/08/20	43	2.97	145	3.09	3.09	-102	6,599	-1.55%	大賣/鉅額交易
2020/08/19	15	2.81	325	2.81	2.81	-310	4,345	-7.13%	大賣/鉅額交易
2020/08/18	0	0.00	0.1	2.56	2.56	-0.1	4,115	0.00%
2020/08/17	12.6	2.43	30	2.42	2.33	-17.4	3,683	-0.47%
2020/08/12	0.4	2.51	0	0.00	2.49	0.4	3,105	0.01%
2020/08/11	11	2.52	10	2.48	2.50	1	3,355	0.03%
2020/08/10	35	2.52	0	0.00	2.52	35	3,313	1.06%
2020/08/05	20.4	2.56	30	2.53	2.53	-9.6	3,170	-0.30%
2020/08/03	4	2.50	6.6	2.49	2.49	-2.6	3,129	-0.08%
2020/07/31	0	0.00	15	2.47	2.48	-15	3,118	-0.48%
2020/07/30	26	2.49	10	2.48	2.51	16	3,091	0.52%
2020/07/29	20	2.42	15	2.42	2.42	5	3,041	0.16%
2020/07/28	15.2	2.43	25	2.40	2.39	-9.8	3,030	-0.32%
2020/07/27	0.2	2.51	15	2.46	2.46	-14.8	3,044	-0.49%
2020/07/24	11	2.49	10	2.49	2.48	1	3,071	0.03%
2020/07/22	0.3	2.56	10	2.50	2.50	-9.8	3,126	-0.31%
2020/07/21	5	2.51	0	0.00	2.50	5	3,164	0.16%
2020/07/20	0.2	2.54	0	0.00	2.50	0.2	3,166	0.01%
2020/07/16	1	2.56	4	2.57	2.56	-3	3,103	-0.10%
2020/07/15	5	2.59	10	2.59	2.57	-5	3,076	-0.16%
2020/07/14	20	2.54	0	0.00	2.56	20	2,990	0.67%
2020/07/13	20	2.51	0	0.00	2.56	20	3,003	0.67%
2020/07/10	33	2.52	0	0.00	2.52	33	3,033	1.09%
2020/07/09	1	2.56	0.4	2.50	2.55	0.6	3,042	0.02%
2020/07/08	0	0.00	10	2.45	2.57	-10	3,055	-0.33%
2020/07/07	100	2.46	0	0.00	2.45	100	3,041	3.29%
2020/07/02	0	0.00	18	2.49	2.49	-18	3,472	-0.52%
2020/07/01	50	2.50	0	0.00	2.50	50	3,507	1.43%
2020/06/30	150	2.60	0	0.00	2.59	150	3,503	4.28%	大買/鉅額交易
2020/06/29	53	2.56	0	0.00	2.56	53	3,503	1.51%
2020/06/24	0	0.00	5	2.64	2.64	-5	3,479	-0.14%
2020/06/22	0	0.00	5	2.65	2.66	-5	3,476	-0.14%
2020/06/18	0	0.00	140	2.66	2.69	-140	3,451	-4.06%	大賣/鉅額交易
2020/06/17	24	2.61	0	0.00	2.63	24	3,390	0.71%
2020/06/16	11	2.59	80	2.59	2.59	-69	3,655	-1.89%
2020/06/15	0	0.00	218	2.58	2.59	-218	3,686	-5.91%	大賣/鉅額交易
2020/06/12	10	2.50	5	2.53	2.53	5	3,427	0.15%
2020/06/11	8	2.53	15	2.53	2.52	-7	3,495	-0.20%
2020/06/10	15	2.54	0	0.00	2.53	15	3,675	0.41%
2020/06/09	0	0.00	8	2.54	2.55	-8	3,843	-0.21%
2020/06/08	12	2.55	12	2.52	2.50	0	3,887	0.00%
2020/06/05	11	2.52	22	2.53	2.52	-11	3,972	-0.28%
2020/06/04	5	2.55	0	0.00	2.56	5	4,090	0.12%
2020/06/03	15	2.56	10	2.58	2.60	5	4,119	0.12%
2020/05/29	50	2.47	0	0.00	2.47	50	4,456	1.12%
2020/05/27	50	2.45	0	0.00	2.46	50	5,027	0.99%
2020/05/26	50	2.45	0	0.00	2.46	50	5,398	0.93%
2020/05/19	50	2.48	0	0.00	2.48	50	5,593	0.89%
2020/05/18	5	2.62	135	2.71	2.52	-130	5,549	-2.34%	大賣/鉅額交易
2020/05/13	100	2.40	0	0.00	2.41	100	5,539	1.81%
2020/05/12	0	0.00	0.2	2.42	2.42	-0.2	5,626	0.00%
2020/04/30	20	2.66	28	2.70	2.67	-8	7,686	-0.10%
2020/04/29	68	2.62	0	0.00	2.66	68	7,880	0.86%
2020/04/28	0	0.00	30	2.67	2.61	-30	8,168	-0.37%
2020/04/27	30	2.64	30	2.61	2.64	0	8,377	0.00%
2020/04/24	5	2.62	85	2.62	2.58	-80	8,409	-0.95%
2020/04/23	34	2.56	0	0.00	2.61	34	8,409	0.40%
2020/04/21	55	2.49	0	0.00	2.42	55	8,560	0.64%
2020/04/20	5	2.51	0	0.00	2.50	5	8,829	0.06%
2020/04/16	60	2.50	0	0.00	2.51	60	8,965	0.67%
2020/04/14	1	2.57	0	0.00	2.58	1	8,915	0.01%
2020/04/13	0	0.00	30	2.58	2.53	-30	8,914	-0.34%
2020/04/09	3	2.68	68	2.73	2.64	-65	8,927	-0.73%
2020/04/08	34	2.39	10	2.44	2.58	24	8,816	0.27%
2020/04/07	20	2.36	0	0.00	2.35	20	8,648	0.23%
2020/03/25	0	0.00	5	2.38	2.40	-5	9,116	-0.05%
2020/03/24	3	2.29	8	2.29	2.30	-5	9,180	-0.05%
2020/03/19	35	2.23	7	2.35	2.21	28	9,594	0.29%
2020/03/17	5	2.52	0	0.00	2.51	5	9,550	0.05%
2020/03/13	30	2.53	0	0.00	2.64	30	9,842	0.30%
2020/03/12	30	2.99	0	0.00	2.76	30	9,968	0.30%
2020/03/10	30	2.93	30	3.00	3.12	0	9,871	0.00%
2020/03/04	110	3.31	40	3.39	3.35	70	9,600	0.73%	大買/
2020/03/03	60	3.42	20	3.50	3.42	40	9,600	0.42%
2020/02/27	5	3.62	0	0.00	3.43	5	9,468	0.05%
2020/02/26	60	3.74	60	3.80	3.78	0	9,233	0.00%
2020/02/24	120	3.61	0	0.00	3.61	120	8,832	1.36%	大買/鉅額交易
2020/02/13	0	0.00	40	3.55	3.39	-40	8,563	-0.47%
2020/02/12	0	0.00	1	3.55	3.60	-1	8,431	-0.01%
2020/02/11	11	3.75	0	0.00	3.78	11	8,335	0.13%
2020/02/10	0	0.00	20	3.70	3.70	-20	8,076	-0.25%
2020/02/07	0	0.00	37	3.75	3.70	-37	7,900	-0.47%
2020/02/06	10	3.76	20	3.79	3.79	-10	7,604	-0.13%
2020/02/05	0	0.00	20	3.62	3.76	-20	7,221	-0.28%
2020/02/04	0	0.00	40	3.44	3.47	-40	6,701	-0.60%
2020/02/03	40	3.22	40	3.30	3.38	0	6,525	0.00%
2020/01/30	8	3.06	0	0.00	3.06	8	5,929	0.13%
2020/01/20	0	0.00	25	3.39	3.39	-25	5,577	-0.45%
2020/01/17	5	3.27	0	0.00	3.27	5	5,326	0.09%
2020/01/16	9	3.22	0	0.00	3.22	9	5,246	0.17%
2020/01/14	0	0.00	20	3.34	3.25	-20	5,087	-0.39%
2020/01/13	0	0.00	20	3.29	3.29	-20	4,956	-0.40%
2020/01/09	0	0.00	0.4	3.16	3.17	-0.4	4,565	-0.01%
2020/01/03	0	0.00	12	3.03	3.00	-12	4,478	-0.27%
2019/12/30	0	0.00	65	3.17	3.15	-65	4,433	-1.47%
2019/12/27	7	3.19	0	0.00	3.17	7	4,422	0.16%
2019/12/26	5	3.16	50	3.22	3.16	-45	4,418	-1.02%
2019/12/20	20	3.30	0	0.00	3.25	20	4,096	0.49%
2019/12/17	0	0.00	119	3.21	3.24	-119	3,850	-3.09%	大賣/鉅額交易
2019/12/16	0	0.00	40	3.12	3.13	-40	3,476	-1.15%
2019/12/13	40	3.05	0	0.00	3.03	40	3,359	1.19%
2019/12/09	0	0.00	10	3.10	3.09	-10	2,497	-0.40%
2019/12/06	0	0.00	50	2.87	2.90	-50	2,145	-2.33%
2019/11/29	10	2.77	10	2.77	2.78	0	1,902	0.00%
2019/11/25	0	0.00	10	2.57	2.61	-10	1,355	-0.74%
2019/11/21	0	0.00	10	2.49	2.50	-10	1,232	-0.81%
2019/11/19	5	2.45	0	0.00	2.46	5	1,209	0.41%
2019/11/15	0	0.00	5	2.47	2.47	-5	1,223	-0.41%
2019/11/14	5	2.45	0	0.00	2.45	5	1,228	0.41%
2019/11/13	5	2.48	5	2.50	2.48	0	1,225	0.00%
2019/11/11	10	2.47	0	0.00	2.47	10	1,233	0.81%
2019/10/31	5	2.53	4	2.58	2.53	1	1,263	0.08%
2019/10/25	4	2.52	0	0.00	2.52	4	1,254	0.32%
2019/10/24	0	0.00	4	2.55	2.56	-4	1,243	-0.32%
2019/10/18	0	0.00	1	2.52	2.52	-1	1,228	-0.08%
2019/10/17	0	0.00	6	2.51	2.50	-6	1,228	-0.49%
2019/10/16	5	2.48	10	2.50	2.51	-5	1,220	-0.41%
2019/10/15	5	2.45	0	0.00	2.46	5	1,215	0.41%
2019/10/09	0	0.00	29	2.50	2.50	-29	1,204	-2.41%
2019/10/08	39	2.58	30	2.55	2.55	9	1,204	0.75%
2019/10/07	30	2.58	33	2.58	2.62	-3	1,184	-0.25%
2019/10/04	0	0.00	30	2.53	2.54	-30	1,099	-2.73%
2019/10/03	2	2.51	0	0.00	2.51	2	1,071	0.19%
2019/10/02	0	0.00	20	2.50	2.52	-20	1,061	-1.88%
2019/10/01	30	2.49	15	2.50	2.51	15	1,032	1.45%
2019/09/27	30	2.47	0	0.00	2.48	30	1,012	2.96%
2019/09/25	20	2.47	35	2.45	2.46	-15	960	-1.56%
2019/09/23	30	2.47	0	0.00	2.46	30	909	3.30%
2019/09/20	0	0.00	20	2.42	2.45	-20	873	-2.29%
2019/09/19	0	0.00	20	2.35	2.35	-20	787	-2.54%
2019/09/18	10	2.31	0	0.00	2.31	10	807	1.24%
2019/09/17	0	0.00	10	2.32	2.31	-10	826	-1.21%
2019/09/16	10	2.31	0	0.00	2.31	10	831	1.20%
2019/09/12	10	2.33	10	2.34	2.32	0	835	0.00%
2019/09/11	10	2.33	10	2.34	2.33	0	826	0.00%
2019/09/09	29	2.33	19	2.34	2.32	10	826	1.21%
2019/09/06	0	0.00	10	2.34	2.34	-10	815	-1.23%
2019/09/03	0	0.00	10	2.32	2.33	-10	815	-1.23%
2019/09/02	10	2.31	10	2.32	2.30	0	829	0.00%
2019/08/30	0	0.00	10	2.37	2.37	-10	810	-1.23%
2019/08/27	10	2.36	0	0.00	2.35	10	801	1.25%
2019/08/26	10	2.36	0	0.00	2.37	10	801	1.25%
2019/08/23	0	0.00	10	2.37	2.38	-10	803	-1.25%
2019/08/22	0	0.00	10	2.36	2.37	-10	834	-1.20%
2019/08/21	10	2.35	10	2.36	2.35	0	837	0.00%
2019/08/20	0	0.00	5	2.35	2.35	-5	831	-0.60%
2019/08/19	0	0.00	5	2.35	2.33	-5	824	-0.61%
2019/08/07	10	2.28	0	0.00	2.28	10	825	1.21%
2019/08/05	10	2.32	0	0.00	2.31	10	822	1.22%
2019/07/25	10	2.35	0	0.00	2.36	10	877	1.14%
2019/07/04	10	2.37	10	2.38	2.37	0	963	0.00%
2019/07/03	20	2.37	10	2.37	2.36	10	970	1.03%
2019/07/02	10	2.37	10	2.38	2.38	0	963	0.00%
2019/06/27	5	2.38	20	2.38	2.38	-15	961	-1.56%
2019/06/25	10	2.38	15	2.39	2.40	-5	913	-0.55%
2019/06/24	20	2.37	0	0.00	2.36	20	863	2.32%
2019/06/19	0	0.00	5	2.36	2.37	-5	864	-0.58%
2019/06/10	5	2.36	0	0.00	2.36	5	898	0.56%
2019/05/29	0	0.00	5	2.40	2.41	-5	968	-0.52%
2019/05/10	9	2.40	0	0.00	2.40	9	1,162	0.77%
2019/05/09	5	2.41	0	0.00	2.41	5	1,148	0.44%
2019/05/03	0	0.00	2.2	2.44	2.44	-2.2	1,088	-0.20%
2019/04/26	5	2.45	0	0.00	2.44	5	1,081	0.46%
2019/04/25	0	0.00	5	2.48	2.46	-5	1,065	-0.47%
2019/04/16	10	2.45	0	0.00	2.44	10	1,041	0.96%
2019/03/26	0	0.00	7	2.47	2.48	-7	1,039	-0.67%
2019/03/22	7	2.50	0	0.00	2.51	7	1,055	0.66%
2019/03/20	0.4	2.50	0	0.00	2.52	0.4	1,062	0.04%
2019/03/12	0	0.00	10	2.55	2.54	-10	1,090	-0.92%
2019/02/14	0	0.00	15	2.57	2.57	-15	953	-1.57%
2019/02/13	6	2.54	0.4	2.53	2.55	5.6	948	0.59%
2019/02/11	0	0.00	29	2.55	2.61	-29	890	-3.26%
2019/01/30	48	2.47	41.3	2.48	2.51	6.7	830	0.81%
2019/01/28	10	2.43	10	2.44	2.43	0	756	0.00%
2018/12/17	7	2.47	7	2.51	2.47	0	978	0.00%
2018/12/13	7	2.46	0	0.00	2.46	7	985	0.71%
2018/12/11	14	2.48	0	0.00	2.48	14	979	1.43%
2018/12/10	10	2.49	0	0.00	2.48	10	982	1.02%
2018/12/07	0	0.00	5	2.53	2.52	-5	972	-0.51%
2018/12/06	17	2.50	38	2.51	2.54	-21	960	-2.19%
2018/12/04	5	2.48	0	0.00	2.48	5	967	0.52%
2018/12/03	0	0.00	5	2.50	2.50	-5	971	-0.51%
2018/11/30	0	0.00	14	2.47	2.47	-14	956	-1.46%
2018/11/29	21	2.45	7	2.46	2.45	14	948	1.48%
2018/11/28	0	0.00	7	2.47	2.46	-7	951	-0.74%
2018/11/26	0	0.00	2	2.45	2.46	-2	981	-0.20%
2018/11/23	0	0.00	5	2.45	2.44	-5	996	-0.50%
2018/11/16	0	0.00	20	2.45	2.46	-20	1,027	-1.95%
2018/11/14	5	2.44	0	0.00	2.44	5	1,029	0.49%
2018/11/12	0	0.00	10	2.48	2.48	-10	1,019	-0.98%
2018/11/09	5	2.48	0	0.00	2.48	5	1,019	0.49%
2018/11/08	0	0.00	15	2.49	2.49	-15	1,022	-1.47%
2018/11/07	20	2.47	5	2.47	2.48	15	1,022	1.47%
2018/11/05	0	0.00	22	2.43	2.42	-22	1,020	-2.16%
2018/11/02	15	2.44	38	2.44	2.43	-23	1,026	-2.24%
2018/11/01	15	2.42	0	0.00	2.42	15	1,017	1.47%
2018/10/31	30	2.42	0	0.00	2.42	30	1,013	2.96%
2018/10/25	10	2.43	0	0.00	2.41	10	1,133	0.88%
2018/10/24	10	2.48	0	0.00	2.47	10	1,151	0.87%
2018/10/19	0	0.00	30	2.48	2.49	-30	1,166	-2.57%
2018/10/18	0	0.00	10	2.50	2.51	-10	1,170	-0.85%
2018/10/17	0	0.00	10	2.52	2.50	-10	1,173	-0.85%
2018/10/16	3	2.50	35	2.51	2.49	-32	1,166	-2.74%
2018/10/12	10	2.48	0	0.00	2.48	10	1,151	0.87%
2018/10/11	47	2.51	14	2.49	2.44	33	1,134	2.91%
2018/10/09	0	0.00	10	2.59	2.59	-10	1,072	-0.93%
2018/10/08	10	2.57	0	0.00	2.57	10	1,054	0.95%
2018/10/05	25	2.55	0	0.00	2.56	25	1,059	2.36%
2018/10/04	5	2.58	20	2.58	2.58	-15	1,037	-1.45%
2018/10/02	0	0.00	10	2.64	2.62	-10	1,043	-0.96%
2018/10/01	0	0.00	20	2.62	2.63	-20	1,047	-1.91%
2018/09/27	15	2.62	0	0.00	2.60	15	1,028	1.46%
2018/09/26	5	2.58	0	0.00	2.59	5	1,017	0.49%
2018/09/25	5	2.58	20	2.59	2.59	-15	1,023	-1.47%
2018/09/21	10	2.59	0	0.00	2.57	10	1,024	0.98%
2018/09/20	0	0.00	30	2.59	2.59	-30	1,020	-2.94%
2018/09/17	14	2.58	0	0.00	2.56	14	1,020	1.37%
2018/09/14	15	2.60	0	0.00	2.60	15	1,020	1.47%
2018/09/13	26	2.57	0	0.00	2.60	26	1,016	2.56%
2018/09/12	15	2.57	0	0.00	2.57	15	1,014	1.48%
2018/09/11	5	2.57	0	0.00	2.57	5	1,023	0.49%
2018/09/10	10	2.58	10	2.62	2.57	0	1,015	0.00%
2018/09/06	0	0.00	15	2.63	2.63	-15	1,002	-1.50%
2018/09/04	15	2.63	0	0.00	2.64	15	1,057	1.42%
2018/09/03	5	2.65	0	0.00	2.64	5	1,074	0.47%
2018/08/30	0	0.00	30	2.68	2.69	-30	1,200	-2.50%
2018/08/28	0	0.00	40	2.68	2.68	-40	1,345	-2.97%
2018/08/27	0	0.00	5	2.66	2.66	-5	1,352	-0.37%
2018/08/21	0	0.00	5	2.64	2.64	-5	1,419	-0.35%
2018/08/17	5	2.66	0	0.00	2.66	5	1,421	0.35%
2018/08/13	17	2.67	0	0.00	2.67	17	1,444	1.18%
2018/08/08	5	2.70	0	0.00	2.71	5	1,536	0.33%
2018/08/06	5	2.71	0	0.00	2.71	5	1,539	0.32%
2018/08/03	20	2.72	15	2.71	2.69	5	1,545	0.32%
2018/08/02	5	2.74	20	2.78	2.68	-15	1,525	-0.98%
2018/08/01	10	2.77	70	2.75	2.78	-60	1,482	-4.05%
2018/07/31	0	0.00	45	2.67	2.68	-45	1,440	-3.12%
2018/07/27	5	2.59	0	0.00	2.62	5	1,407	0.36%
2018/07/26	10	2.58	0	0.00	2.58	10	1,403	0.71%
2018/07/25	2	2.58	0	0.00	2.57	2	1,412	0.14%
2018/07/20	3	2.59	0	0.00	2.58	3	1,416	0.21%
2018/07/18	0	0.00	38	2.59	2.58	-38	1,456	-2.61%
2018/07/12	0	0.00	10	2.61	2.60	-10	1,508	-0.66%
2018/07/10	43	2.57	0	0.00	2.58	43	1,528	2.81%
2018/07/09	1	2.55	0	0.00	2.56	1	1,530	0.07%
2018/07/04	3	2.58	0	0.00	2.59	3	1,556	0.19%
2018/07/02	5	2.61	0	0.00	2.58	5	1,580	0.32%
2018/06/29	0	0.00	2	2.61	2.60	-2	1,573	-0.13%
2018/06/28	5	2.61	0	0.00	2.62	5	1,564	0.32%
2018/06/26	5	2.68	0	0.00	2.64	5	1,556	0.32%
2018/06/25	5	2.69	0	0.00	2.67	5	1,575	0.32%
2018/06/22	7	2.67	0	0.00	2.68	7	1,597	0.44%
2018/06/21	20	2.67	0	0.00	2.67	20	1,628	1.23%
2018/06/20	9	2.66	5	2.66	2.66	4	1,639	0.24%
2018/06/19	50	2.69	0	0.00	2.67	50	1,640	3.05%
2018/06/15	27	2.68	0	0.00	2.66	27	1,628	1.66%
2018/06/14	5	2.67	0	0.00	2.67	5	1,628	0.31%
2018/06/13	14	2.70	0	0.00	2.68	14	1,633	0.86%
2018/06/12	8	2.74	0	0.00	2.70	8	1,634	0.49%
2018/06/11	12	2.78	0	0.00	2.75	12	1,602	0.75%
2018/06/08	5	2.82	0	0.00	2.79	5	1,581	0.32%
2018/06/07	0	0.00	75	2.87	2.86	-75	1,557	-4.81%
2018/06/06	25	2.64	40	2.73	2.85	-15	1,451	-1.03%
2018/06/01	20	2.61	10	2.61	2.61	10	1,299	0.77%
2018/05/31	40	2.57	10	2.56	2.56	30	1,281	2.34%
2018/05/30	0	0.00	2	2.55	2.56	-2	1,246	-0.16%
2018/05/29	0	0.00	2	2.57	2.55	-2	1,255	-0.16%
2018/05/28	0	0.00	15	2.56	2.56	-15	1,271	-1.18%
2018/05/22	0	0.00	10	2.55	2.55	-10	1,337	-0.75%
2018/05/21	0	0.00	10	2.56	2.55	-10	1,347	-0.74%
2018/05/18	2	2.56	10	2.57	2.55	-8	1,340	-0.60%
2018/05/17	0	0.00	55	2.56	2.57	-55	1,354	-4.06%
2018/05/16	32	2.59	5	2.58	2.58	27	1,332	2.03%
2018/05/15	5	2.66	0	0.00	2.65	5	1,306	0.38%
2018/05/14	13	2.65	0	0.00	2.66	13	1,397	0.93%
2018/05/11	23	2.65	13	2.64	2.63	10	1,406	0.71%
2018/05/10	13	2.68	26	2.66	2.66	-13	1,401	-0.93%
2018/05/09	5	2.66	10	2.67	2.66	-5	1,415	-0.35%
2018/05/08	30	2.70	5	2.70	2.70	25	1,415	1.77%
2018/05/07	20	2.66	0	0.00	2.65	20	1,442	1.39%
2018/05/03	0	0.00	10	2.66	2.66	-10	2,257	-0.44%
2018/05/02	2	2.67	10	2.68	2.66	-8	2,280	-0.35%
2018/04/27	6	2.68	0	0.00	2.68	6	2,358	0.25%
2018/04/26	2	2.69	20	2.67	2.67	-18	2,381	-0.76%
2018/04/25	40	2.66	10	2.69	2.70	30	2,384	1.26%
2018/04/24	10	2.63	0	0.00	2.64	10	2,381	0.42%
2018/04/23	5	2.71	0	0.00	2.67	5	2,361	0.21%
2018/04/19	5	2.75	0	0.00	2.75	5	2,315	0.22%
2018/04/18	2	2.75	0	0.00	2.74	2	2,318	0.09%
2018/04/17	10	2.77	0	0.00	2.75	10	2,305	0.43%
2018/04/16	15	2.78	15	2.80	2.76	0	2,300	0.00%
2018/04/13	7	2.78	10	2.79	2.78	-3	2,286	-0.13%
2018/04/11	8	2.77	0	0.00	2.77	8	2,287	0.35%
2018/04/09	12	2.77	0	0.00	2.77	12	2,268	0.53%
2018/03/29	4	2.80	5	2.80	2.79	-1	2,265	-0.04%
2018/03/28	2	2.80	2	2.79	2.79	0	2,257	0.00%
2018/03/27	9	2.82	0	0.00	2.81	9	2,231	0.40%
2018/03/23	0	0.00	10	2.81	2.81	-10	2,185	-0.46%
2018/03/20	2	2.85	0	0.00	2.84	2	2,196	0.09%
2018/03/08	0	0.00	5	2.86	2.87	-5	2,225	-0.22%
2018/03/07	0	0.00	3	2.86	2.86	-3	2,237	-0.13%
2018/03/06	8	2.86	0	0.00	2.86	8	2,269	0.35%
2018/03/01	0	0.00	6	2.86	2.86	-6	2,295	-0.26%
2018/02/27	20	2.85	14	2.87	2.86	6	2,298	0.26%
2018/02/09	2	2.82	0	0.00	2.83	2	2,495	0.08%
2018/02/01	10	2.95	0	0.00	2.96	10	2,497	0.40%
2018/01/30	20	3.00	0	0.00	2.97	20	2,486	0.80%
2018/01/29	10	3.02	44	3.05	3.02	-34	2,481	-1.37%
2018/01/26	79	3.01	40.1	3.02	3.02	38.9	2,382	1.63%
2018/01/25	5	2.96	35	2.97	2.96	-30	1,692	-1.77%
2018/01/24	30	2.97	10	2.97	2.96	20	1,713	1.17%
2018/01/23	0	0.00	20	2.95	2.94	-20	1,666	-1.20%
2018/01/18	20	2.94	0	0.00	2.94	20	1,967	1.02%
2018/01/10	10	2.95	10	2.97	2.95	0	2,161	0.00%
2018/01/09	10	2.95	0	0.00	2.97	10	2,167	0.46%
2018/01/08	0	0.00	7	2.97	2.96	-7	2,412	-0.29%