飛宏 (2457)-元大-新店中正券商分點個股進出

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
42.55
漲跌
▲0.55
漲幅
+1.31%
成交量
3,479張
產業
上市電子零組件類股
737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－元大-新店中正券商分點個股進出

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

元大-新店中正券商分點個股進出
元大-新店中正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
2024/11/21	1	42.90	3	42.85	42.55	-2	1,505	-0.13%
2024/11/20	5	41.65	5	41.90	42.00	0	1,463	0.00%
2024/11/18	1	40.35	0	0.00	40.30	1	1,380	0.07%
2024/11/15	0	0.00	1	41.40	41.65	-1	1,367	-0.07%
2024/11/13	1	40.80	0	0.00	41.10	1	1,325	0.08%
2024/11/12	3	41.48	4	41.56	41.40	-1	1,328	-0.08%
2024/11/08	1	40.20	0	0.00	40.40	1	1,309	0.08%
2024/11/07	1	41.25	3	41.20	41.10	-2	1,306	-0.15%
2024/11/05	1	37.90	0	0.00	37.90	1	1,304	0.08%
2024/10/30	0.1	38.05	0	0.00	37.85	0.1	1,456	0.01%
2024/10/29	1	37.00	0	0.00	37.15	1	1,509	0.07%
2024/10/28	0	0.00	0.1	37.80	37.85	-0.1	1,526	-0.01%
2024/10/25	0	0.00	2	40.00	38.15	-2	1,548	-0.13%
2024/10/24	0	0.00	5	37.80	37.80	-5	1,536	-0.33%
2024/10/18	1	38.30	0	0.00	38.00	1	1,723	0.06%
2024/10/09	6	39.41	0	0.00	39.25	6	1,849	0.32%
2024/10/04	3	41.50	1	41.60	41.25	2	1,947	0.10%
2024/09/26	1	41.25	1	41.50	41.15	0	2,052	0.00%
2024/09/24	0	0.00	1	39.60	39.75	-1	2,021	-0.05%
2024/09/23	1	40.20	0	0.00	40.20	1	2,044	0.05%
2024/09/04	0	0.00	1	36.35	36.35	-1	2,315	-0.04%
2024/08/21	1	39.85	0	0.00	40.05	1	2,688	0.04%
2024/08/16	1	41.00	1	40.85	40.55	0	2,745	0.00%
2024/08/12	0	0.00	0.1	40.45	40.70	-0.1	2,764	0.00%
2024/08/09	2	39.75	2	40.00	39.40	0	2,756	0.00%
2024/08/08	0	39.40	0	0.00	38.80	0	2,742	0.00%
2024/08/07	2	40.80	2	40.00	40.80	0	2,744	0.00%
2024/08/06	9	36.17	65	34.85	37.25	-56	2,791	-2.01%
2024/08/05	3	38.60	0	0.00	38.60	3	2,739	0.11%
2024/08/02	8	43.55	0	0.00	42.85	8	2,725	0.29%
2024/08/01	0	0.00	1	44.40	44.55	-1	2,713	-0.04%
2024/07/30	10	42.00	30	41.93	43.15	-20	2,684	-0.75%
2024/07/29	1	42.80	0	0.00	42.65	1	2,687	0.04%
2024/07/26	22	43.40	20	43.45	43.45	2	2,822	0.07%
2024/07/23	0	0.00	1	44.65	44.85	-1	2,819	-0.04%
2024/07/19	5.1	46.52	1	46.70	44.40	4.1	2,776	0.15%
2024/07/18	1	47.25	0	0.00	47.45	1	2,709	0.04%
2024/07/17	0	0.00	0	48.85	48.50	0	2,690	0.00%
2024/07/15	0	0.00	1	48.55	48.40	-1	2,765	-0.04%
2024/07/10	2	49.45	2	49.20	49.20	0	2,986	0.00%
2024/07/09	0	0.00	0	50.60	50.80	0	2,964	0.00%
2024/07/08	6	51.40	6	51.37	51.50	0	3,045	0.00%
2024/07/05	1	51.20	2.1	51.44	51.30	-1.1	3,042	-0.03%
2024/07/02	1	48.00	0	0.00	48.45	1	2,945	0.03%
2024/06/28	0	48.55	0	0.00	48.70	0	2,939	0.00%
2024/06/27	0.1	48.50	6.7	48.72	48.40	-6.6	2,962	-0.22%
2024/06/26	1	49.10	0	0.00	49.10	1	2,955	0.03%
2024/06/25	1.1	49.00	0	0.00	49.35	1.1	2,962	0.04%
2024/06/24	2	49.90	0	0.00	49.25	2	2,961	0.07%
2024/06/19	2	50.20	1	50.30	50.10	1	3,000	0.03%
2024/06/18	7	51.30	2	51.30	51.50	5	2,976	0.17%
2024/06/17	1	50.80	0	0.00	51.30	1	3,018	0.03%
2024/06/14	1	51.00	0	0.00	50.70	1	3,022	0.03%
2024/06/13	0	0.00	3	51.50	50.70	-3	3,023	-0.10%
2024/06/12	7	51.40	6	50.90	51.00	1	2,984	0.03%
2024/06/11	3	51.80	3	51.80	52.00	0	2,991	0.00%
2024/06/07	0	0.00	1	51.90	52.00	-1	3,002	-0.03%
2024/06/06	3	50.83	10	51.40	51.30	-7	3,000	-0.23%
2024/06/05	12	52.42	5	52.54	51.80	7	2,983	0.23%
2024/06/04	4	52.23	19	52.02	52.00	-15	2,931	-0.51%
2024/05/31	19	50.80	0	0.00	50.90	19	2,980	0.64%
2024/05/29	0	0.00	2	51.90	51.40	-2	3,185	-0.06%
2024/05/28	0	0.00	2.1	51.50	52.00	-2.1	3,223	-0.06%
2024/05/27	6	50.58	6	50.98	51.10	0	3,272	0.00%
2024/05/24	1	49.90	0	0.00	50.20	1	3,332	0.03%
2024/05/23	3	51.00	1	51.00	50.60	2	3,409	0.06%
2024/05/22	1	50.60	0	0.00	50.50	1	3,458	0.03%
2024/05/16	1	49.40	1	49.54	49.45	0	4,218	0.00%
2024/05/15	3	49.82	1	49.70	49.50	2	4,296	0.05%
2024/05/14	0	0.00	1	50.00	49.70	-1	4,321	-0.02%
2024/05/13	0	0.00	7	48.80	49.00	-7	4,352	-0.16%
2024/05/10	13.4	48.30	12	48.74	48.45	1.4	4,334	0.03%
2024/05/08	1	50.40	2	50.80	50.60	-1	4,236	-0.02%
2024/05/03	1	52.00	0	0.00	51.50	1	4,331	0.02%
2024/05/02	7	52.67	6.3	52.51	52.80	0.7	4,380	0.01%
2024/04/30	5	53.92	2	53.70	53.50	3	4,415	0.07%
2024/04/29	1	51.50	1	51.20	51.50	0	4,310	0.00%
2024/04/26	1	51.30	0	0.00	50.70	1	4,314	0.02%
2024/04/25	4	51.53	3	51.20	51.20	1	4,328	0.02%
2024/04/24	1	51.70	2	52.05	52.30	-1	4,349	-0.02%
2024/04/22	1.6	52.15	1	51.40	51.00	0.6	4,457	0.01%
2024/04/19	6.2	54.05	5	52.20	52.50	1.2	4,465	0.03%
2024/04/18	7	54.84	6	54.88	54.50	1	4,481	0.02%
2024/04/17	1	53.20	2	52.70	53.30	-1	4,357	-0.02%
2024/04/16	1	50.20	3	50.50	51.00	-2	4,349	-0.05%
2024/04/15	1	53.60	0	0.00	52.30	1	4,370	0.02%
2024/04/12	3	54.50	4	54.08	53.80	-1	4,423	-0.02%
2024/04/11	1	52.80	3	52.90	52.50	-2	4,364	-0.05%
2024/04/10	4	54.40	13	54.40	54.10	-9	4,349	-0.21%
2024/04/09	0	54.00	9.2	53.71	54.00	-9.2	4,362	-0.21%
2024/04/08	0	0.00	2.8	54.27	53.70	-2.8	4,448	-0.06%
2024/04/02	1	54.00	1	54.10	54.30	0	4,476	0.00%
2024/04/01	0	54.10	0	0.00	54.60	0	4,509	0.00%
2024/03/28	0	0.00	1	53.00	53.00	-1	4,526	-0.02%
2024/03/27	0	0.00	19	53.20	53.30	-19	4,531	-0.42%
2024/03/26	1	54.90	1	54.50	53.30	0	4,547	0.00%
2024/03/25	0.2	55.30	0	0.00	55.20	0.2	4,531	0.00%
2024/03/21	3.2	53.28	1	53.50	53.80	2.2	4,558	0.05%
2024/03/20	15.1	53.25	3	53.30	53.00	12.1	4,653	0.26%
2024/03/19	0	0.00	16	54.60	54.30	-16	4,634	-0.35%
2024/03/18	3.2	54.27	0	0.00	54.40	3.2	4,682	0.07%
2024/03/15	3	55.10	0	0.00	55.00	3	4,699	0.06%
2024/03/13	2	56.30	6	55.85	55.00	-4	4,833	-0.08%
2024/03/12	1	56.50	0	0.00	56.40	1	4,881	0.02%
2024/03/11	0.3	55.90	0	0.00	56.30	0.3	4,964	0.01%
2024/03/08	19.2	56.97	15	57.49	55.90	4.2	5,023	0.08%
2024/03/07	45	59.60	32	58.55	58.00	13	5,013	0.26%
2024/03/06	2	60.65	13	60.60	60.10	-11	4,997	-0.22%
2024/03/05	13.2	59.98	1	60.10	60.00	12.2	5,096	0.24%
2024/03/04	45	61.00	47	61.19	60.60	-2	5,211	-0.04%
2024/03/01	3	60.53	0	0.00	60.30	3	5,228	0.06%
2024/02/29	4	61.18	0	0.00	61.30	4	5,690	0.07%
2024/02/27	4	60.68	3.5	59.97	60.20	0.5	6,506	0.01%
2024/02/26	12	60.72	5	61.30	61.20	7	6,952	0.10%
2024/02/23	31	61.20	23	59.70	59.70	8	6,907	0.12%
2024/02/22	20	61.71	17	61.28	61.30	3	6,865	0.04%
2024/02/21	19	61.91	18	61.51	61.50	1	6,858	0.01%
2024/02/20	26	62.20	28.1	61.93	61.80	-2.1	6,946	-0.03%
2024/02/19	53.1	60.93	35	61.73	62.30	18.1	6,809	0.27%
2024/02/16	5	57.54	4	58.60	58.70	1	6,414	0.02%
2024/02/15	0.2	55.70	0	0.00	56.20	0.2	6,380	0.00%
2024/02/02	0.7	57.30	1	57.50	57.00	-0.3	6,378	0.00%
2024/01/31	6	57.45	5	57.10	57.00	1	6,377	0.02%
2024/01/30	3	57.80	3	58.30	57.80	0	6,392	0.00%
2024/01/29	3	58.80	3.3	58.76	58.80	-0.3	6,439	0.00%
2024/01/26	0	0.00	0	57.60	56.90	0	6,422	0.00%
2024/01/25	3	58.60	3.1	58.11	58.00	-0.1	6,482	0.00%
2024/01/24	0	0.00	6	58.40	58.60	-6	6,668	-0.09%
2024/01/19	4	56.45	4	56.40	56.50	0	6,715	0.00%
2024/01/17	0	0.00	6	56.30	55.30	-6	6,908	-0.09%
2024/01/16	9.5	58.61	0	0.00	57.60	9.5	7,033	0.14%
2024/01/15	1	58.00	1	58.30	58.30	0	7,136	0.00%
2024/01/12	1.5	56.57	0	0.00	56.90	1.5	7,196	0.02%
2024/01/11	21	55.32	16	55.69	57.10	5	7,181	0.07%
2024/01/10	0.2	55.76	3	55.50	55.00	-2.8	7,209	-0.04%
2024/01/09	2.2	57.08	3	57.00	56.50	-0.8	7,231	-0.01%
2024/01/05	81	58.86	81	58.32	58.30	0	7,144	0.00%
2024/01/03	68	58.85	70	58.87	58.80	-2	7,155	-0.03%
2024/01/02	45	59.94	39	59.53	59.30	6	7,150	0.08%
2023/12/29	0	0.00	1	58.70	58.90	-1	7,180	-0.01%
2023/12/28	10	58.70	10	58.90	59.00	0	7,194	0.00%
2023/12/27	0	0.00	3	58.50	58.40	-3	7,222	-0.04%
2023/12/26	22	57.73	27	57.92	59.00	-5	7,298	-0.07%
2023/12/25	3	57.07	0	0.00	57.00	3	7,276	0.04%
2023/12/22	7	56.47	5	56.30	56.40	2	7,282	0.03%
2023/12/21	6	56.85	4	56.88	56.60	2	7,287	0.03%
2023/12/20	6	57.78	1	57.80	57.80	5	7,299	0.07%
2023/12/19	7	57.19	3	58.10	57.30	4	7,311	0.06%
2023/12/18	5	59.70	5	59.30	59.00	0	7,300	0.00%
2023/12/15	1	59.40	0	0.00	59.10	1	7,317	0.01%
2023/12/14	0	0.00	5	58.46	58.20	-5	7,234	-0.07%
2023/12/13	3	58.76	42	58.42	58.30	-39	7,219	-0.54%
2023/12/12	83	59.98	107	59.53	59.00	-24	7,208	-0.33%	大賣/
2023/12/11	27	59.56	1	59.50	59.60	26	7,208	0.36%
2023/12/08	3	60.70	19	59.90	61.00	-16	7,155	-0.22%
2023/12/07	0.1	60.90	2	61.50	60.50	-1.9	7,155	-0.03%
2023/12/06	1.1	62.62	3	62.43	61.60	-1.9	7,150	-0.03%
2023/12/05	2	61.70	5	61.68	62.80	-3	7,114	-0.04%
2023/12/04	2	63.05	2	62.10	61.80	0	7,125	0.00%
2023/12/01	10	62.30	10	62.60	62.50	0	7,404	0.00%
2023/11/30	34	63.81	58	63.79	62.20	-24	7,390	-0.32%
2023/11/29	85.1	63.68	89.7	63.84	63.50	-4.6	7,352	-0.06%
2023/11/28	147	62.98	143	63.06	62.80	4	7,299	0.05%	大買/大賣/
2023/11/27	219	64.02	201.3	64.30	62.90	17.7	7,315	0.24%	大買/大賣/
2023/11/24	189.7	63.92	213.1	63.35	63.20	-23.4	6,905	-0.34%	大買/大賣/
2023/11/22	2	57.55	0	0.00	57.50	2	5,689	0.04%
2023/11/21	1.3	56.86	0	0.00	57.20	1.3	5,725	0.02%
2023/11/20	20	57.20	22	56.74	56.70	-2	5,793	-0.03%
2023/11/17	12.1	57.29	6	56.63	56.20	6.1	5,768	0.11%
2023/11/16	2	55.20	3	55.54	56.40	-1	5,691	-0.02%
2023/11/15	0.2	54.80	1	55.40	54.60	-0.8	5,899	-0.01%
2023/11/14	1	55.00	0	0.00	54.80	1	6,212	0.02%
2023/11/07	15	54.40	0	0.00	54.20	15	6,689	0.22%
2023/11/06	2	54.90	6	55.07	54.90	-4	6,783	-0.06%
2023/11/03	0	53.40	2	53.70	53.30	-2	6,757	-0.03%
2023/11/02	10	52.98	5	53.50	52.80	5	6,792	0.07%
2023/11/01	4	52.33	6	52.55	51.80	-2	6,790	-0.03%
2023/10/31	4	53.99	4	52.50	52.50	0	6,621	0.00%
2023/10/26	2	57.10	3	58.43	57.00	-1	6,903	-0.01%
2023/10/25	18	58.81	23	59.00	59.10	-5	6,979	-0.07%
2023/10/24	110	56.23	106	56.35	56.80	4	6,897	0.06%	大買/大賣/
2023/10/23	2	53.55	1	54.00	53.60	1	6,906	0.01%
2023/10/20	5	55.12	5	54.96	55.00	0	6,885	0.00%
2023/10/19	5	56.20	1	56.20	56.10	4	7,039	0.06%
2023/10/18	4	57.78	0	0.00	57.70	4	7,065	0.06%
2023/10/17	1	58.50	1	58.80	60.60	0	7,114	0.00%
2023/10/16	6	59.23	1	58.90	58.70	5	7,238	0.07%
2023/10/13	1	62.90	1	62.00	61.50	0	7,546	0.00%
2023/10/12	1	62.30	2	62.50	62.50	-1	8,089	-0.01%
2023/10/11	1	60.50	0	0.00	61.70	1	8,216	0.01%
2023/10/06	0	0.00	1	61.70	61.60	-1	8,402	-0.01%
2023/10/05	2	62.31	0	0.00	61.80	2	8,712	0.02%
2023/10/04	0.1	61.00	3	60.50	60.80	-2.9	9,087	-0.03%
2023/10/03	4	62.35	0	0.00	62.00	4	9,280	0.04%
2023/10/02	2	60.80	2	62.10	63.00	0	9,528	0.00%
2023/09/28	0	0.00	2	59.10	58.90	-2	9,613	-0.02%
2023/09/27	0	0.00	2	58.10	58.30	-2	9,991	-0.02%
2023/09/25	1	59.00	1	59.50	58.80	0	10,308	0.00%
2023/09/22	1	59.40	3	60.10	59.70	-2	10,443	-0.02%
2023/09/21	0.1	60.00	1	60.50	59.60	-1	10,508	-0.01%
2023/09/20	1	60.50	3	60.90	60.90	-2	10,594	-0.02%
2023/09/19	2	61.31	8	61.30	61.30	-6	10,873	-0.05%
2023/09/18	3	62.77	2	63.50	62.50	1	11,060	0.01%
2023/09/15	1	63.00	0	0.00	63.60	1	11,386	0.01%
2023/09/13	5	62.64	6	62.70	62.10	-1	11,775	-0.01%
2023/09/12	2	62.65	0	0.00	62.00	2	12,067	0.02%
2023/09/11	6.1	63.65	0	65.40	63.40	6	12,282	0.05%
2023/09/08	2	66.00	2	68.30	66.00	0	12,596	0.00%
2023/09/07	6	68.83	5	68.52	68.00	1	13,011	0.01%
2023/09/06	11.2	66.73	21.1	65.71	67.80	-9.9	13,275	-0.07%
2023/09/05	12	69.78	2.1	69.57	70.70	9.9	13,234	0.07%
2023/09/04	5	69.68	3	70.70	69.10	2	13,658	0.01%
2023/09/01	2	73.01	5	72.08	71.10	-3	14,142	-0.02%
2023/08/31	2	72.60	48	72.08	73.00	-46	14,509	-0.32%
2023/08/30	14.2	71.52	0	0.00	71.00	14.2	15,025	0.09%
2023/08/29	6	70.90	4	71.20	71.50	2	16,015	0.01%
2023/08/25	8	68.26	8	69.16	69.90	0	18,143	0.00%
2023/08/24	7	69.76	9	69.43	69.00	-2	18,544	-0.01%
2023/08/23	7	68.77	9	68.77	68.60	-2	18,973	-0.01%
2023/08/22	10	68.81	5	67.90	68.50	5	19,242	0.03%
2023/08/21	42	70.42	12	69.56	68.70	30	19,614	0.15%
2023/08/18	17	68.66	22	69.44	69.80	-5	21,131	-0.02%
2023/08/17	7	66.09	5.1	66.58	66.90	2	21,030	0.01%
2023/08/16	2	66.10	2	66.01	66.20	0	21,193	0.00%
2023/08/15	3	64.23	3	64.33	64.60	0	21,721	0.00%
2023/08/14	7	62.00	0	0.00	62.10	7	22,208	0.03%
2023/08/11	1	63.40	0	0.00	63.50	1	22,801	0.00%
2023/08/10	5	62.10	7	61.74	61.60	-2	23,117	-0.01%
2023/08/09	0	0.00	4	64.10	63.50	-4	23,717	-0.02%
2023/08/08	2.2	64.45	2	64.40	64.40	0.2	24,317	0.00%
2023/08/07	4	65.20	7	64.91	65.20	-3	24,618	-0.01%
2023/08/04	10.1	65.98	1	65.50	65.40	9.1	25,312	0.04%
2023/08/02	5.1	66.41	3	65.70	65.30	2.1	25,743	0.01%
2023/08/01	1.1	66.52	0	0.00	66.50	1.1	26,070	0.00%
2023/07/31	3.6	67.94	10	68.06	67.50	-6.4	26,375	-0.02%
2023/07/28	9.2	68.76	2	68.15	69.50	7.2	26,653	0.03%
2023/07/27	3	69.83	1	70.50	69.50	2	27,081	0.01%
2023/07/26	2	69.60	9.3	70.25	69.70	-7.3	27,576	-0.03%
2023/07/25	1	70.60	8.1	70.84	70.60	-7.1	27,814	-0.03%
2023/07/24	11.1	71.23	5.3	69.98	70.00	5.8	28,006	0.02%
2023/07/21	5	72.08	12	73.18	73.60	-7	28,207	-0.02%
2023/07/20	11	73.53	2	73.10	73.20	9	29,256	0.03%
2023/07/19	6.1	73.23	5.1	73.52	72.50	1	29,584	0.00%
2023/07/18	17	75.62	10	75.15	74.00	7	30,150	0.02%
2023/07/17	38	76.08	53	76.34	76.70	-15	30,543	-0.05%
2023/07/14	7	73.44	6	73.52	72.60	1	31,042	0.00%
2023/07/13	16	73.43	8	73.55	72.80	8	32,704	0.02%
2023/07/12	6	71.93	5	72.14	72.00	1	33,621	0.00%
2023/07/11	24.1	72.56	10	74.19	72.00	14.1	34,256	0.04%
2023/07/10	8	77.43	7	78.11	76.00	1	34,499	0.00%
2023/07/07	8.1	78.39	4.3	79.07	78.30	3.9	34,755	0.01%
2023/07/06	7.1	78.46	1	79.80	77.70	6.1	35,037	0.02%
2023/07/05	31	80.15	20.1	80.21	79.40	10.9	35,753	0.03%
2023/07/04	11	78.19	3	78.27	77.60	8	35,789	0.02%
2023/07/03	2.1	78.62	1	78.80	78.80	1.1	35,870	0.00%
2023/06/30	14	78.06	20	76.41	78.00	-6	36,476	-0.02%
2023/06/29	1.2	75.98	1	76.20	75.50	0.2	36,628	0.00%
2023/06/28	5	75.94	6.3	76.16	75.30	-1.3	36,905	0.00%
2023/06/27	12	76.78	3	77.20	75.60	9	37,163	0.02%
2023/06/26	2	80.20	3	79.70	79.30	-1	37,281	0.00%
2023/06/21	9.3	81.09	3.1	81.17	81.80	6.2	37,430	0.02%
2023/06/20	15.1	80.06	10	79.40	79.40	5.1	37,547	0.01%
2023/06/19	7	80.23	5	80.38	80.80	2	38,426	0.01%
2023/06/16	16.1	79.82	13.7	79.54	79.10	2.4	39,863	0.01%
2023/06/15	15.2	79.50	17	80.09	79.00	-1.9	40,410	0.00%
2023/06/14	42	81.49	24	80.58	80.30	18	41,215	0.04%
2023/06/13	8	80.99	22.1	82.08	82.30	-14.1	41,842	-0.03%
2023/06/12	31	79.62	6.2	79.48	78.50	24.9	42,435	0.06%
2023/06/09	6.2	79.92	9	80.29	79.00	-2.8	43,618	-0.01%
2023/06/08	26.1	79.54	16.4	79.27	78.90	9.7	44,550	0.02%
2023/06/07	64.3	83.18	39	82.90	81.50	25.3	45,822	0.06%
2023/06/06	71.3	83.73	29.7	83.49	82.60	41.6	46,949	0.09%
2023/06/05	25.3	85.64	74	85.14	85.70	-48.7	47,549	-0.10%
2023/06/02	45	83.04	47	82.79	83.40	-2	47,681	0.00%
2023/06/01	54.1	80.95	94.1	80.34	81.90	-39.9	47,138	-0.08%
2023/05/31	100	77.49	85	77.18	78.40	15	46,628	0.03%
2023/05/30	20.4	77.29	19.1	77.71	76.60	1.3	45,748	0.00%
2023/05/29	25	76.34	37	76.08	76.40	-12	45,395	-0.03%
2023/05/26	31	74.10	24.8	73.87	73.70	6.3	45,058	0.01%
2023/05/25	43.2	74.99	24.1	74.69	74.50	19.1	44,998	0.04%
2023/05/24	69.1	78.02	63.2	78.34	75.80	5.9	44,898	0.01%
2023/05/23	7	75.21	6	75.58	75.50	1	44,540	0.00%
2023/05/22	4	74.85	18	74.75	75.30	-14	44,960	-0.03%
2023/05/19	63	75.89	21.2	74.78	73.20	41.8	44,786	0.09%
2023/05/18	33.2	75.35	29	76.04	75.80	4.1	44,433	0.01%
2023/05/17	62.2	75.27	56.2	74.94	74.10	6	43,886	0.01%
2023/05/16	14	73.31	13.1	74.11	74.40	0.9	43,212	0.00%
2023/05/15	43.4	73.77	62.2	74.11	72.70	-18.8	42,738	-0.04%
2023/05/12	73.1	69.98	75	70.24	73.20	-1.9	42,094	0.00%
2023/05/11	15	70.29	16	69.62	68.90	-1	41,514	0.00%
2023/05/10	17.1	69.44	21	69.25	70.00	-3.9	41,156	-0.01%
2023/05/09	76.2	74.03	82	73.73	71.70	-5.8	40,450	-0.01%
2023/05/08	32.1	72.76	19	73.13	73.80	13.1	39,949	0.03%
2023/05/05	16.1	72.51	37	71.66	71.20	-21	39,498	-0.05%
2023/05/04	18.4	75.97	14.1	75.20	74.00	4.3	39,065	0.01%
2023/05/03	33	76.34	22	75.90	76.00	11	38,702	0.03%
2023/05/02	25	75.11	28	75.94	76.50	-3	38,138	-0.01%
2023/04/28	44	73.31	56	73.49	73.50	-12	37,572	-0.03%
2023/04/27	17	71.63	12	71.98	71.90	5	37,132	0.01%
2023/04/26	35	71.50	32.3	71.85	71.90	2.7	36,803	0.01%
2023/04/25	89.2	73.51	90.3	72.58	72.70	-1.2	36,370	0.00%
2023/04/24	39	73.65	36	73.45	73.30	3	35,247	0.01%
2023/04/21	28	73.51	23	73.42	72.50	5	34,861	0.01%
2023/04/20	37.1	75.77	45	75.65	74.60	-8	34,112	-0.02%
2023/04/19	94.1	78.10	96.2	78.18	77.80	-2.1	33,376	-0.01%
2023/04/18	74.3	77.36	64.4	77.70	76.40	9.9	32,320	0.03%
2023/04/17	68	71.56	102	72.70	75.90	-34	30,534	-0.11%	大賣/
2023/04/14	85	69.11	67.3	68.94	69.00	17.7	29,403	0.06%
2023/04/13	44.3	66.43	47.2	66.86	67.30	-2.9	28,431	-0.01%
2023/04/12	21	67.40	39	67.21	66.30	-18	27,694	-0.06%
2023/04/11	46	66.98	25	67.09	66.30	21	27,252	0.08%
2023/04/10	34.1	66.01	27.1	65.98	66.60	7	26,706	0.03%
2023/04/07	25	63.01	31.1	62.71	62.50	-6.1	25,805	-0.02%
2023/04/06	19.1	59.80	21	61.12	61.60	-1.9	25,429	-0.01%
2023/03/31	59.6	62.47	36	61.24	60.30	23.6	25,221	0.09%
2023/03/30	14.1	60.53	14.9	60.99	60.80	-0.8	24,733	0.00%
2023/03/29	4	59.82	12	59.76	59.80	-8	24,759	-0.03%
2023/03/28	32.1	59.14	41.3	59.26	59.20	-9.2	25,009	-0.04%
2023/03/27	4	60.43	5	60.46	59.80	-1	24,753	0.00%
2023/03/24	6.1	59.81	13	59.82	60.00	-6.9	24,383	-0.03%
2023/03/23	24	59.34	18.1	59.39	59.50	5.9	24,068	0.02%
2023/03/22	56.3	60.06	41.5	59.93	59.00	14.8	23,610	0.06%
2023/03/21	74.2	62.18	93	62.57	61.10	-18.8	22,529	-0.08%
2023/03/20	16	59.37	20	59.60	59.50	-4	20,843	-0.02%
2023/03/17	56.5	59.49	26	59.65	59.10	30.5	20,016	0.15%
2023/03/16	42	58.14	119.1	58.15	58.50	-77.1	18,949	-0.41%	大賣/
2023/03/15	46	59.39	49	59.02	59.20	-3	18,059	-0.02%
2023/03/14	74	57.38	75	58.21	58.40	-1	17,276	-0.01%
2023/03/13	39	55.62	26	55.33	56.20	13	15,806	0.08%
2023/03/10	89	57.14	193	56.40	56.60	-104	14,616	-0.71%	大賣/鉅額交易
2023/03/09	40	55.65	26	55.32	54.80	14	13,026	0.11%
2023/03/08	37	51.07	67.1	53.03	54.70	-30.1	11,630	-0.26%
2023/03/07	39	49.94	20	50.37	49.80	19	10,742	0.18%
2023/03/06	8.1	48.86	15	48.76	48.75	-6.9	10,455	-0.07%
2023/03/03	31.3	47.41	47.7	48.05	46.90	-16.4	10,502	-0.16%
2023/03/02	7	45.99	11	46.43	47.05	-4	10,050	-0.04%
2023/03/01	1	45.50	0	0.00	45.60	1	9,884	0.01%
2023/02/24	6.3	46.43	8	45.64	45.45	-1.7	9,774	-0.02%
2023/02/23	11.3	46.80	11	46.75	46.60	0.3	9,572	0.00%
2023/02/22	14	46.12	18	46.30	47.20	-4	9,388	-0.04%
2023/02/21	27.1	46.75	38	46.71	46.70	-10.9	9,065	-0.12%
2023/02/20	16	43.01	51	44.36	46.35	-35	7,673	-0.46%
2023/02/17	19	42.26	24	42.13	42.15	-5	7,037	-0.07%
2023/02/16	10	42.40	21	42.49	42.35	-11	6,955	-0.16%
2023/02/13	2	39.85	0	0.00	39.95	2	6,721	0.03%
2023/02/10	18	40.00	7	39.97	39.90	11	6,759	0.16%
2023/02/09	94	41.59	92	41.65	41.35	2	6,706	0.03%
2023/02/08	8	41.31	2	41.05	41.05	6	6,678	0.09%
2023/02/07	5	41.42	91	41.29	41.25	-86	6,645	-1.29%
2023/02/06	1	41.00	1	40.65	40.65	0	6,589	0.00%
2023/02/03	2	40.85	2	40.75	40.45	0	6,578	0.00%
2023/02/01	0	0.00	10	39.90	40.45	-10	6,540	-0.15%
2023/01/31	0	0.00	12	39.38	39.65	-12	6,526	-0.18%
2023/01/30	0	38.90	5	38.85	38.85	-5	6,526	-0.08%
2023/01/17	5	38.00	0	0.00	38.00	5	6,521	0.08%
2023/01/16	0	0.00	10	37.90	37.90	-10	6,518	-0.15%
2023/01/13	8	38.29	1	38.20	38.00	7	6,533	0.11%
2023/01/12	10	38.85	7	38.83	38.70	3	6,519	0.05%
2023/01/11	6.1	39.06	0	0.00	39.00	6.1	6,554	0.09%
2023/01/10	0	0.00	2	40.20	40.10	-2	6,526	-0.03%
2023/01/09	10	40.50	0	0.00	40.15	10	6,569	0.15%
2023/01/05	0	0.00	22	40.73	40.05	-22	6,654	-0.33%
2023/01/04	22	40.43	4	40.40	40.10	18	6,663	0.27%
2023/01/03	2	39.25	2	39.85	39.95	0	6,679	0.00%
2022/12/29	6.1	39.05	4	39.40	39.65	2.1	6,837	0.03%
2022/12/28	26	39.56	0	0.00	39.00	26	6,845	0.38%
2022/12/27	10	40.15	0	0.00	40.05	10	6,843	0.15%
2022/12/26	7	40.25	20	40.01	40.00	-13	6,852	-0.19%
2022/12/23	2	41.08	2	41.10	41.00	0	6,825	0.00%
2022/12/22	10	42.72	16	42.10	41.50	-6	6,795	-0.09%
2022/12/21	31	42.18	34	42.08	42.40	-3	6,585	-0.05%
2022/12/20	27.1	42.46	7	42.43	40.65	20.1	6,274	0.32%
2022/12/19	0	0.00	3	39.95	41.25	-3	5,759	-0.05%
2022/12/16	13.3	39.21	0	0.00	39.40	13.3	5,685	0.23%
2022/12/15	0	40.23	0	0.00	40.50	0	5,680	0.00%
2022/12/13	0	0.00	1	40.10	39.65	-1	5,901	-0.02%
2022/12/09	0	0.00	10	40.50	39.90	-10	6,895	-0.15%
2022/12/08	0	0.00	1	39.90	39.80	-1	6,969	-0.01%
2022/12/07	21	40.23	1	39.80	39.75	20	6,967	0.29%
2022/12/06	18	42.73	13	42.32	41.65	5	6,883	0.07%
2022/12/05	3	42.03	2	41.85	41.70	1	6,639	0.02%
2022/12/02	8	41.53	0	0.00	41.75	8	6,574	0.12%
2022/12/01	1	42.10	11	42.02	41.60	-10	6,509	-0.15%
2022/11/30	13.1	42.54	20	42.74	41.80	-7	6,398	-0.11%
2022/11/29	23	41.22	5	40.83	41.25	18	6,186	0.29%
2022/11/28	33	42.31	11	42.29	41.70	22	6,208	0.35%
2022/11/25	6	41.78	113	42.00	42.30	-107	5,779	-1.85%	大賣/鉅額交易
2022/11/24	15	39.07	81	39.00	38.85	-66	5,224	-1.26%
2022/11/23	2	36.65	0	0.00	36.65	2	4,905	0.04%
2022/11/22	6	36.89	0	0.00	36.70	6	4,949	0.12%
2022/11/18	11	37.72	1	37.60	37.30	10	5,005	0.20%
2022/11/17	1	38.45	15	38.51	38.45	-14	4,945	-0.28%
2022/11/16	6	37.90	6	37.95	37.85	0	4,917	0.00%
2022/11/15	6	37.40	14	36.82	37.85	-8	4,921	-0.16%
2022/11/11	17	37.83	0	0.00	36.80	17	4,958	0.34%
2022/11/10	3	37.90	1	38.00	37.80	2	4,919	0.04%
2022/11/09	10	38.30	7	37.70	37.90	3	4,957	0.06%
2022/11/08	0	0.00	10	38.45	37.45	-10	4,996	-0.20%
2022/11/07	10	37.80	1	37.90	37.75	9	4,977	0.18%
2022/11/04	1	37.50	5	37.30	37.40	-4	5,071	-0.08%
2022/11/03	7	36.78	5	36.33	36.90	2	5,053	0.04%
2022/11/02	10	36.63	10	36.65	36.60	0	5,083	0.00%
2022/11/01	10	36.20	11	36.25	36.40	-1	5,097	-0.02%
2022/10/31	6	36.08	9	35.85	35.75	-3	5,187	-0.06%
2022/10/28	5	35.90	0	0.00	35.25	5	5,227	0.10%
2022/10/27	0	0.00	14	35.69	36.30	-14	5,247	-0.27%
2022/10/26	3	34.75	6	35.38	35.05	-3	5,287	-0.06%
2022/10/24	7	35.05	8	35.45	34.80	-1	5,376	-0.02%
2022/10/21	4	34.80	5	34.42	34.30	-1	5,389	-0.02%
2022/10/20	7	35.52	0	0.00	35.30	7	5,381	0.13%
2022/10/19	10	36.30	11	36.37	36.10	-1	5,391	-0.02%
2022/10/17	4	33.78	4	34.30	34.95	0	5,439	0.00%
2022/10/14	2	34.90	4	35.11	35.05	-2	5,487	-0.04%
2022/10/13	10	34.95	1	35.30	33.40	9	5,492	0.16%
2022/10/12	13	35.93	3	36.75	35.70	10	5,461	0.18%
2022/10/11	5	36.75	0	0.00	36.10	5	5,477	0.09%
2022/10/06	7	38.40	40	38.21	38.20	-33	5,817	-0.57%
2022/10/05	0	0.00	2	37.60	36.90	-2	5,703	-0.04%
2022/10/04	3	36.57	0	0.00	37.05	3	5,697	0.05%
2022/10/03	0	0.00	20	35.53	35.65	-20	5,696	-0.35%
2022/09/30	10	35.40	2	34.85	35.50	8	5,806	0.14%
2022/09/29	10	35.55	2	35.78	35.35	8	5,817	0.14%
2022/09/26	16	36.26	7	35.79	35.75	9	5,831	0.15%
2022/09/23	8	38.58	4	38.63	38.05	4	5,846	0.07%
2022/09/22	7	38.26	9	38.93	39.10	-2	5,876	-0.03%
2022/09/21	9	38.53	4	39.28	38.90	5	5,857	0.09%
2022/09/20	2	38.30	2	38.85	39.35	0	5,801	0.00%
2022/09/19	12	40.66	8	39.73	38.95	4	5,647	0.07%
2022/09/16	32	41.88	58	41.60	41.60	-26	5,366	-0.48%
2022/09/15	12	40.48	1	39.55	39.20	11	4,783	0.23%
2022/09/14	3	37.85	3	38.50	39.30	0	4,728	0.00%
2022/09/13	0.1	39.00	2	39.10	39.15	-2	4,738	-0.04%
2022/09/12	15	38.23	16	38.77	39.20	-1	4,743	-0.02%
2022/09/08	2	37.10	0	0.00	37.30	2	4,754	0.04%
2022/09/07	5	36.97	4	36.80	36.60	1	4,787	0.02%
2022/09/06	4	37.60	3	37.05	37.00	1	4,806	0.02%
2022/09/05	1	39.25	1	38.45	38.15	0	4,777	0.00%
2022/09/02	13	40.39	3	40.12	40.30	10	4,717	0.21%
2022/09/01	14	39.45	24	40.02	39.55	-10	4,520	-0.22%
2022/08/31	3	39.27	6	39.22	39.15	-3	4,456	-0.07%
2022/08/30	10	38.20	0.7	38.20	38.15	9.3	4,752	0.19%
2022/08/29	6	37.99	0	0.00	37.80	6	4,845	0.12%
2022/08/26	1	39.60	17	39.42	39.60	-16	4,835	-0.33%
2022/08/25	10	38.65	4	38.80	38.75	6	4,848	0.12%
2022/08/24	1	38.40	1	38.65	38.10	0	5,138	0.00%
2022/08/23	3	37.65	2	38.10	38.35	1	5,152	0.02%
2022/08/22	13	38.54	3	38.50	38.40	10	5,192	0.19%
2022/08/19	2	39.68	1	39.45	39.45	1	5,279	0.02%
2022/08/18	1	39.40	2	39.75	39.90	-1	5,301	-0.02%
2022/08/17	3	39.60	1	39.70	39.70	2	5,298	0.04%
2022/08/16	2	39.13	11	39.13	39.15	-9	5,267	-0.17%
2022/08/15	10	38.80	1	39.05	39.10	9	5,227	0.17%
2022/08/12	0	0.00	3	38.20	38.05	-3	5,186	-0.06%
2022/08/11	1	39.40	2	37.98	37.90	-1	5,185	-0.02%
2022/08/10	1	38.30	4	38.11	38.25	-3	5,096	-0.06%
2022/08/09	4	37.61	2	37.90	37.95	2	5,102	0.04%
2022/08/08	1	37.30	1	37.55	37.55	0	5,119	0.00%
2022/08/05	5	38.20	1	37.45	37.60	4	5,162	0.08%
2022/08/04	0	0.00	5	35.15	35.95	-5	5,183	-0.10%
2022/08/03	1	36.45	1	36.65	36.05	0	5,170	0.00%
2022/08/02	3	36.83	1	36.90	36.50	2	5,192	0.04%
2022/08/01	4	37.90	16	37.67	38.35	-12	5,145	-0.23%
2022/07/29	13	37.16	8.3	37.09	37.20	4.7	5,100	0.09%
2022/07/28	2	36.70	0	0.00	36.60	2	5,127	0.04%
2022/07/27	2	35.80	2	36.45	36.65	0	5,139	0.00%
2022/07/26	5	36.15	0	36.68	36.15	5	5,173	0.10%
2022/07/22	1	38.10	17	37.35	36.80	-16	5,224	-0.31%
2022/07/21	6	36.98	1	37.30	37.35	5	5,315	0.09%
2022/07/20	1	36.30	0.1	36.40	36.05	0.9	5,269	0.02%
2022/07/19	2	36.28	1	36.05	35.95	1	5,357	0.02%
2022/07/18	3	35.80	0	0.00	36.10	3	5,373	0.06%
2022/07/15	1.1	36.41	2	36.23	36.00	-0.9	5,369	-0.02%
2022/07/14	6	33.72	14	34.66	36.30	-8	5,204	-0.15%
2022/07/13	11	33.36	1	33.00	33.00	10	5,084	0.20%
2022/07/12	0	0.00	9	32.72	32.25	-9	5,178	-0.17%
2022/07/11	1	34.00	0	0.00	33.95	1	5,214	0.02%
2022/07/08	1	33.80	10	33.30	33.60	-9	5,283	-0.17%
2022/07/07	3	30.45	10	31.14	31.50	-7	5,211	-0.13%
2022/07/06	2	31.15	1	31.60	30.25	1	5,275	0.02%
2022/07/05	0	0.00	1	32.20	31.95	-1	5,373	-0.02%
2022/07/04	0	0.00	5	31.36	31.00	-5	5,410	-0.09%
2022/07/01	8	32.55	0	0.00	31.70	8	5,539	0.14%
2022/06/30	7	34.81	6	35.27	34.00	1	5,642	0.02%
2022/06/29	6	35.93	6	35.84	35.90	0	5,690	0.00%
2022/06/28	2	36.55	4	36.93	36.80	-2	5,901	-0.03%
2022/06/27	1	37.35	4	37.55	37.80	-3	6,692	-0.04%
2022/06/24	5	37.09	3	37.32	36.85	2	6,996	0.03%
2022/06/23	4	35.85	4	36.34	35.95	0	7,501	0.00%
2022/06/22	2	36.05	0	0.00	35.60	2	8,370	0.02%
2022/06/21	6	36.53	2	35.70	36.70	4	9,175	0.04%
2022/06/20	0	0.00	2	36.15	35.10	-2	9,495	-0.02%
2022/06/17	6	37.09	0	0.00	36.95	6	9,504	0.06%
2022/06/16	4	39.00	4	38.05	37.40	0	9,509	0.00%
2022/06/15	10	39.06	11	38.49	38.30	-1	9,536	-0.01%
2022/06/14	9	38.17	8	38.79	39.10	1	9,575	0.01%
2022/06/09	4	40.76	3	40.97	40.60	1	9,630	0.01%
2022/06/08	13	41.18	13	41.65	41.25	0	9,651	0.00%
2022/06/07	4	40.39	4	40.48	40.30	0	9,377	0.00%
2022/06/06	1	39.60	2	39.18	39.15	-1	9,352	-0.01%
2022/06/02	4	40.06	9	39.94	40.00	-5	9,466	-0.05%
2022/06/01	23	41.60	3	41.98	40.75	20	9,549	0.21%
2022/05/31	0	0.00	2	39.00	39.40	-2	9,420	-0.02%
2022/05/30	0	0.00	6	39.08	39.15	-6	9,594	-0.06%
2022/05/27	2	38.90	1	39.10	38.10	1	9,640	0.01%
2022/05/26	4	37.70	0	0.00	37.40	4	9,685	0.04%
2022/05/25	1	38.55	2	37.88	38.80	-1	9,758	-0.01%
2022/05/24	1	38.95	2	37.73	37.50	-1	9,920	-0.01%
2022/05/23	1	38.90	3	38.55	38.35	-2	10,009	-0.02%
2022/05/19	2	38.00	1	37.85	38.40	1	10,389	0.01%
2022/05/17	0	0.00	5	38.18	38.10	-5	11,380	-0.04%
2022/05/13	2	36.25	2	36.75	36.75	0	11,807	0.00%
2022/05/12	2	35.45	3	35.87	35.00	-1	11,857	-0.01%
2022/05/11	3	37.82	1	37.65	37.30	2	11,831	0.02%
2022/05/09	3	38.78	10	38.69	38.60	-7	12,027	-0.06%
2022/05/06	2	39.95	0	0.00	39.85	2	12,155	0.02%
2022/05/05	0	0.00	1	41.60	41.00	-1	12,278	-0.01%
2022/05/04	1	40.10	0	0.00	40.55	1	12,324	0.01%
2022/05/03	0	0.00	2	39.60	39.70	-2	12,455	-0.02%
2022/04/29	3	39.47	2	38.95	39.00	1	12,634	0.01%
2022/04/27	4	38.33	12	38.27	38.65	-8	12,841	-0.06%
2022/04/26	0	0.00	1	40.95	40.70	-1	12,772	-0.01%
2022/04/25	8	41.54	6	40.96	40.95	2	12,852	0.02%
2022/04/22	0	0.00	2	42.90	43.25	-2	12,957	-0.02%
2022/04/21	19	43.48	4	43.40	43.60	15	13,093	0.11%
2022/04/20	2	42.83	4	42.81	42.95	-2	13,319	-0.02%
2022/04/18	2	42.63	1	42.50	42.35	1	13,793	0.01%
2022/04/15	2	44.05	5	44.14	43.80	-3	13,993	-0.02%
2022/04/14	5	45.34	0	0.00	45.10	5	14,415	0.03%
2022/04/13	2	44.50	0	0.00	44.50	2	14,620	0.01%
2022/04/12	1	43.80	5	43.98	44.20	-4	14,967	-0.03%
2022/04/11	3	44.33	9	44.89	44.00	-6	15,448	-0.04%
2022/04/08	3	45.88	0	0.00	45.75	3	15,823	0.02%
2022/04/07	10.3	46.72	11	46.85	45.20	-0.7	16,675	0.00%
2022/04/06	18	46.92	18.3	47.55	47.15	-0.3	16,890	0.00%
2022/04/01	7.6	46.45	4	46.13	46.10	3.6	17,214	0.02%
2022/03/31	21	47.48	4.3	48.44	46.80	16.7	18,222	0.09%
2022/03/30	31.1	48.73	54	48.92	48.25	-23	19,103	-0.12%
2022/03/29	7.1	47.28	2.6	48.31	46.95	4.5	21,757	0.02%
2022/03/28	22.3	48.11	31	48.05	47.60	-8.7	22,374	-0.04%
2022/03/25	53	47.35	53	47.54	47.65	0	22,255	0.00%
2022/03/24	78	46.92	115.8	47.07	45.90	-37.8	21,832	-0.17%	大賣/
2022/03/23	36.5	44.65	33.2	45.27	45.75	3.4	21,678	0.02%
2022/03/22	3	43.05	1	43.20	43.00	2	22,935	0.01%
2022/03/21	3	43.32	1	42.65	42.65	2	24,311	0.01%
2022/03/18	5	43.11	2	42.83	43.30	3	25,021	0.01%
2022/03/17	4	42.78	12	42.37	42.55	-8	25,932	-0.03%
2022/03/16	0.1	42.25	10	41.35	41.40	-9.9	26,305	-0.04%
2022/03/15	0	0.00	5	42.12	41.90	-5	26,355	-0.02%
2022/03/14	10	42.20	0	0.00	43.15	10	26,570	0.04%
2022/03/11	22.1	42.28	2	41.95	42.10	20.1	27,074	0.07%
2022/03/10	6	43.87	0	0.00	43.35	6	27,079	0.02%
2022/03/09	32	42.43	27	42.67	42.65	5	27,036	0.02%
2022/03/08	1	41.90	11	42.24	41.75	-10	27,012	-0.04%
2022/03/07	12.8	43.70	5.1	43.85	43.00	7.8	26,897	0.03%
2022/03/04	19	46.31	4	46.58	45.50	15	26,779	0.06%
2022/03/03	21	46.89	9	47.12	46.55	12	26,680	0.04%
2022/03/01	3	46.57	1.5	45.92	46.85	1.5	26,662	0.01%
2022/02/25	23.5	45.07	22	45.32	44.80	1.5	26,695	0.01%
2022/02/24	46	44.97	44	43.77	44.05	2	26,666	0.01%
2022/02/23	12	46.23	0	0.00	46.50	12	26,540	0.05%
2022/02/22	16	45.47	3	46.38	45.40	13	26,548	0.05%
2022/02/21	5	47.80	4	48.06	47.75	1	26,443	0.00%
2022/02/18	13	46.52	13	47.12	47.95	0	26,335	0.00%
2022/02/17	19.5	48.51	16.3	48.27	46.70	3.2	26,355	0.01%
2022/02/16	9.5	46.53	17.1	47.27	48.15	-7.6	25,774	-0.03%
2022/02/15	2.3	44.26	4	44.28	43.80	-1.7	25,474	-0.01%
2022/02/14	6.1	43.79	2	43.53	43.50	4.1	25,529	0.02%
2022/02/11	5	45.20	5	45.43	45.70	0	25,612	0.00%
2022/02/10	6.1	45.54	3	45.73	45.20	3.1	25,949	0.01%
2022/02/09	0	0.00	1	45.20	45.20	-1	25,870	0.00%
2022/02/08	4	44.40	4	44.24	44.95	0	25,855	0.00%
2022/02/07	2.1	42.59	1	42.70	43.90	1.1	25,760	0.00%
2022/01/26	12	41.63	3	41.50	41.60	9	25,716	0.03%
2022/01/25	21	42.05	18	42.46	40.80	3	26,178	0.01%
2022/01/24	5	42.90	2	43.00	42.80	3	26,203	0.01%
2022/01/21	4	43.24	0	0.00	42.55	4	26,324	0.02%
2022/01/19	2	44.60	1	45.20	44.80	1	27,174	0.00%
2022/01/18	3.3	45.12	1	44.85	44.80	2.3	27,675	0.01%
2022/01/17	2	45.28	4	45.26	45.60	-2	27,640	-0.01%
2022/01/14	13.1	44.65	6.1	44.69	44.15	7.1	27,650	0.03%
2022/01/13	9.1	45.50	6	45.66	45.65	3.1	27,830	0.01%
2022/01/12	2.2	46.66	3	46.65	46.00	-0.8	28,004	0.00%
2022/01/11	25.4	47.42	16	46.18	46.50	9.4	27,968	0.03%
2022/01/10	20	48.84	7	48.06	48.70	13	27,612	0.05%
2022/01/07	18.3	48.54	27	49.01	47.75	-8.7	27,341	-0.03%
2022/01/06	23	50.17	19	49.97	49.60	4	26,889	0.01%
2022/01/05	25.1	51.07	8	50.78	50.40	17.1	26,623	0.06%
2022/01/04	8	51.64	11	51.72	52.10	-3	26,245	-0.01%
2022/01/03	7	50.40	6	50.27	50.70	1	25,790	0.00%
2021/12/30	22	51.10	18	50.78	50.30	4	25,335	0.02%
2021/12/29	15	50.38	5	50.60	50.60	10	24,493	0.04%
2021/12/28	37	50.09	25.1	50.05	50.00	11.9	24,195	0.05%
2021/12/27	41.1	51.33	22.2	51.11	51.70	19	23,728	0.08%
2021/12/24	23.1	50.21	74	50.35	49.40	-51	22,652	-0.22%
2021/12/23	159.2	49.81	127	50.21	49.90	32.2	21,538	0.15%	大買/大賣/
2021/12/22	63	45.95	40	46.93	47.35	23	18,101	0.13%
2021/12/21	22	43.25	31	43.30	43.05	-9	17,170	-0.05%
2021/12/20	15	45.17	2	44.80	45.15	13	16,748	0.08%
2021/12/17	31	45.62	44	45.76	45.40	-13	16,239	-0.08%
2021/12/16	122	46.12	56	46.47	46.25	66	15,573	0.42%	大買/
2021/12/15	25	43.63	21	43.48	43.80	4	13,999	0.03%
2021/12/14	15	39.92	10	40.68	40.80	5	12,584	0.04%
2021/12/13	14	41.14	38	41.33	42.25	-24	11,852	-0.20%
2021/12/10	19	39.61	5	38.97	38.45	14	10,891	0.13%
2021/12/09	3	38.47	21	38.35	38.30	-18	10,460	-0.17%
2021/12/08	5	38.83	5	38.57	38.20	0	10,373	0.00%
2021/12/07	50	38.58	34	38.91	39.10	16	10,132	0.16%
2021/12/06	2	37.40	1.3	36.65	37.20	0.7	9,605	0.01%
2021/12/03	1	36.20	0	0.00	36.20	1	9,602	0.01%
2021/12/02	0	0.00	1	35.81	35.65	-1	9,638	-0.01%
2021/12/01	1	35.90	0	0.00	36.45	1	9,665	0.01%
2021/11/30	1	36.20	0	0.00	36.25	1	9,693	0.01%
2021/11/29	1	35.70	0	0.00	35.45	1	9,748	0.01%
2021/11/26	1	36.20	0	0.00	35.75	1	9,817	0.01%
2021/11/25	3	37.25	1	38.10	37.10	2	9,738	0.02%
2021/11/24	2	37.90	3	37.40	38.05	-1	9,614	-0.01%
2021/11/23	3	37.87	4	37.35	36.85	-1	9,542	-0.01%
2021/11/22	1	37.75	0	0.00	37.70	1	9,567	0.01%
2021/11/19	0	0.00	1	37.55	37.35	-1	9,684	-0.01%
2021/11/18	1	37.55	3	37.80	37.55	-2	9,701	-0.02%
2021/11/17	1	37.30	0	0.00	37.15	1	9,687	0.01%
2021/11/16	8	37.94	2	38.00	37.30	6	9,737	0.06%
2021/11/15	5	38.14	14	38.24	38.40	-9	9,596	-0.09%
2021/11/12	2	37.18	22	37.60	37.20	-20	9,510	-0.21%
2021/11/10	17	37.69	1.3	37.57	37.30	15.7	9,529	0.16%
2021/11/09	5	37.65	4	37.24	37.70	1	9,481	0.01%
2021/11/08	1.2	35.49	1	36.05	35.50	0.2	9,209	0.00%
2021/11/05	1	34.50	2	34.93	34.40	-1	9,380	-0.01%
2021/11/04	2	35.20	12	35.45	35.25	-10	9,424	-0.11%
2021/11/03	1	35.40	4	35.78	35.20	-3	9,455	-0.03%
2021/11/02	59	38.09	70	36.62	35.45	-11	9,494	-0.12%
2021/11/01	9	37.11	6	36.97	36.80	3	9,020	0.03%
2021/10/29	9.1	37.00	13	36.98	36.80	-3.9	8,881	-0.04%
2021/10/28	19	37.18	10	37.03	36.30	9	8,571	0.11%
2021/10/27	14	36.72	4.1	36.62	36.30	9.9	8,202	0.12%
2021/10/26	3.1	36.54	13	36.87	37.25	-9.9	7,558	-0.13%
2021/10/25	4	34.20	4	34.39	33.90	0	7,035	0.00%
2021/10/22	9	35.06	3	34.80	34.80	6	7,167	0.08%
2021/10/21	6	34.98	7	35.36	35.30	-1	7,157	-0.01%
2021/10/20	6	35.55	2	34.55	35.30	4	7,123	0.06%
2021/10/19	5	33.42	1	33.50	33.00	4	6,882	0.06%
2021/10/18	0	0.00	4	32.23	32.20	-4	6,882	-0.06%
2021/10/15	3	31.50	3	31.62	31.85	0	7,015	0.00%
2021/10/14	3	30.23	3	30.55	30.85	0	7,241	0.00%
2021/10/13	0	0.00	1	30.45	29.90	-1	7,365	-0.01%
2021/10/08	1	31.55	0	0.00	31.30	1	7,645	0.01%
2021/10/06	4	30.69	3	31.00	30.55	1	8,574	0.01%
2021/10/05	8	30.04	6	30.27	30.60	2	9,372	0.02%
2021/10/04	3	29.50	18	29.32	29.00	-15	9,871	-0.15%
2021/10/01	7.1	30.44	9	30.52	30.45	-1.9	10,423	-0.02%
2021/09/30	5	32.05	0	0.00	32.15	5	11,451	0.04%
2021/09/29	0	0.00	4	31.99	31.30	-4	11,934	-0.03%
2021/09/28	6	33.16	0	0.00	32.35	6	12,399	0.05%
2021/09/27	0	0.00	2	33.10	33.25	-2	12,598	-0.02%
2021/09/24	0	0.00	2	32.68	32.70	-2	12,832	-0.02%
2021/09/23	3	32.20	0	0.00	32.05	3	13,219	0.02%
2021/09/17	1	32.05	0	0.00	32.35	1	15,407	0.01%
2021/09/16	5	32.70	0	0.00	32.65	5	15,957	0.03%
2021/09/15	0	0.00	1	32.40	32.60	-1	16,277	-0.01%
2021/09/14	0	0.00	1	32.85	32.15	-1	16,573	-0.01%
2021/09/13	2	33.03	0	0.00	32.65	2	16,735	0.01%
2021/09/10	1	33.00	0	0.00	32.85	1	16,909	0.01%
2021/09/09	30	32.83	0	0.00	33.00	30	17,150	0.17%
2021/09/08	0	0.00	2	32.55	32.05	-2	17,334	-0.01%
2021/09/06	0	0.00	5	33.95	33.45	-5	18,298	-0.03%
2021/09/03	4	34.78	0	0.00	34.90	4	18,328	0.02%
2021/09/02	1	35.50	5	34.80	34.45	-4	18,386	-0.02%
2021/09/01	4	36.05	0	0.00	35.80	4	18,456	0.02%
2021/08/31	0	0.00	6	35.93	35.95	-6	18,438	-0.03%
2021/08/30	0	0.00	3	35.93	35.90	-3	18,637	-0.02%
2021/08/27	3	37.20	1	35.65	35.65	2	18,817	0.01%
2021/08/25	4	36.40	31	35.79	36.10	-27	19,122	-0.14%
2021/08/24	27	34.43	5	36.04	34.25	22	19,301	0.11%
2021/08/23	1	34.35	5	34.49	34.90	-4	19,627	-0.02%
2021/08/20	1	32.60	9	33.46	34.05	-8	19,925	-0.04%
2021/08/19	11	33.39	3	33.92	32.50	8	20,009	0.04%
2021/08/18	1	31.80	9.7	33.05	34.45	-8.7	20,301	-0.04%
2021/08/17	2.1	32.99	3	34.50	31.80	-0.9	20,427	0.00%
2021/08/16	5.1	34.27	11	34.38	34.10	-5.9	20,432	-0.03%
2021/08/13	34.2	36.75	2	36.55	35.80	32.2	20,452	0.16%
2021/08/12	3	38.43	7	38.36	38.25	-4	20,523	-0.02%
2021/08/11	4	38.25	18	38.55	38.95	-14	20,594	-0.07%
2021/08/10	6	38.41	3	38.15	37.65	3	20,667	0.01%
2021/08/09	4	37.78	0	0.00	37.05	4	20,854	0.02%
2021/08/06	14	37.53	16	38.17	37.60	-2	21,081	-0.01%
2021/08/05	8	36.73	9	36.71	36.60	-1	21,273	0.00%
2021/08/04	0	0.00	5	37.60	37.45	-5	21,764	-0.02%
2021/08/03	5	37.96	0	0.00	37.65	5	22,054	0.02%
2021/08/02	2	37.68	5	37.61	38.00	-3	22,273	-0.01%
2021/07/30	7	38.46	15	38.20	37.90	-8	22,477	-0.04%
2021/07/29	10	38.30	9	38.58	38.40	1	22,689	0.00%
2021/07/28	31.2	38.21	11	38.12	38.10	20.2	22,900	0.09%
2021/07/27	26	40.74	0	0.00	39.65	26	23,195	0.11%
2021/07/26	17	41.45	45	41.57	41.60	-28	23,492	-0.12%
2021/07/23	29	39.95	26	39.89	40.05	3	24,314	0.01%
2021/07/22	6	39.13	11	38.69	38.90	-5	24,927	-0.02%
2021/07/21	7	38.50	13	39.00	37.75	-6	25,844	-0.02%
2021/07/20	44	38.18	10.3	38.51	37.75	33.8	25,772	0.13%
2021/07/19	12.2	40.18	9	40.09	39.80	3.2	25,664	0.01%
2021/07/16	8	41.11	2	41.50	40.50	6	25,559	0.02%
2021/07/15	9	40.90	5	40.78	40.90	4	25,443	0.02%
2021/07/14	16.2	40.94	23	40.74	40.45	-6.8	25,327	-0.03%
2021/07/13	106	42.86	51	43.99	41.35	55	25,095	0.22%	大買/
2021/07/12	42	42.35	40	43.06	43.15	2	24,316	0.01%
2021/07/09	74.3	42.09	26	42.54	41.20	48.3	23,498	0.21%
2021/07/08	37	41.39	22	41.49	42.40	15	22,982	0.07%
2021/07/07	73	41.59	122	41.00	40.80	-49	22,452	-0.22%	大賣/
2021/07/06	0	0.00	19.2	42.40	43.00	-19.2	21,586	-0.09%
2021/07/05	50	39.07	35	39.39	39.10	15	21,259	0.07%
2021/07/02	14	37.74	7	37.96	37.60	7	21,926	0.03%
2021/07/01	9	37.72	6	36.97	36.90	3	21,974	0.01%
2021/06/30	33	38.58	23	38.90	38.15	10	21,976	0.05%
2021/06/29	33	38.47	15	39.99	37.25	18	21,852	0.08%
2021/06/28	91	39.89	105	40.21	39.75	-14	21,547	-0.06%	大賣/
2021/06/25	12	37.34	101	39.23	39.80	-89	20,099	-0.44%	大賣/
2021/06/24	43	35.83	36	36.07	36.20	7	19,674	0.04%
2021/06/23	7	34.09	15	34.32	35.80	-8	19,435	-0.04%
2021/06/22	43	34.33	33	33.35	33.40	10	19,356	0.05%
2021/06/21	0	0.00	5	34.36	34.05	-5	19,369	-0.03%
2021/06/18	21	36.56	22	36.57	35.85	-1	19,561	-0.01%
2021/06/17	7	36.11	12	36.08	36.30	-5	21,100	-0.02%
2021/06/16	22	36.43	29	35.76	35.25	-7	22,480	-0.03%
2021/06/15	31	36.28	7	35.94	36.55	24	23,594	0.10%
2021/06/11	3	33.58	2	34.00	33.25	1	24,009	0.00%
2021/06/10	1	33.50	7	33.19	33.20	-6	24,903	-0.02%
2021/06/09	28	34.11	2	33.55	33.25	26	25,010	0.10%
2021/06/08	8	34.34	0	0.00	34.75	8	24,966	0.03%
2021/06/07	2	35.25	3	34.30	34.30	-1	24,939	0.00%
2021/06/04	11	36.31	8	36.52	36.10	3	24,757	0.01%
2021/06/03	27	36.67	35	36.33	36.20	-8	24,630	-0.03%
2021/06/02	15	35.52	20	35.95	35.40	-5	24,417	-0.02%
2021/06/01	4	36.45	24	36.67	36.70	-20	24,292	-0.08%
2021/05/31	37	36.56	49	36.23	36.40	-12	24,079	-0.05%
2021/05/28	23	32.38	6	32.93	33.80	17	24,205	0.07%
2021/05/27	26	30.68	24	30.85	30.75	2	24,751	0.01%
2021/05/26	41	30.20	5	30.38	30.40	36	24,713	0.15%
2021/05/25	6	30.47	7.1	29.43	31.15	-1.1	24,380	0.00%
2021/05/24	5	28.48	0	0.00	28.35	5	24,247	0.02%
2021/05/21	12	27.95	6	27.93	27.90	6	24,179	0.02%
2021/05/20	22	27.91	36	27.33	26.65	-14	24,303	-0.06%
2021/05/19	22	27.31	6	27.21	27.65	16	24,174	0.07%
2021/05/18	18	26.84	6	27.58	28.15	12	24,050	0.05%
2021/05/17	2	26.10	4	25.61	25.60	-2	23,768	-0.01%
2021/05/14	19	30.21	24	28.30	28.40	-5	23,502	-0.02%
2021/05/13	39	29.42	31	29.85	29.85	8	23,224	0.03%
2021/05/12	38	31.37	53	31.47	30.40	-15	22,926	-0.07%
2021/05/11	14	32.25	25	32.42	32.10	-11	22,378	-0.05%
2021/05/10	2	35.05	4	35.49	35.30	-2	22,094	-0.01%
2021/05/07	4	35.44	3	35.15	36.95	1	21,966	0.00%
2021/05/06	30	34.93	22	34.53	34.30	8	21,867	0.04%
2021/05/05	5	36.07	15	36.84	34.45	-10	21,673	-0.05%
2021/05/04	21	36.46	51	36.52	36.10	-30	21,592	-0.14%
2021/05/03	22	39.92	7	40.47	38.70	15	21,235	0.07%
2021/04/29	27	45.05	23	45.86	42.95	4	20,791	0.02%
2021/04/28	71	43.04	46	43.94	45.10	25	19,829	0.13%
2021/04/27	35	42.22	28	42.14	41.00	7	19,229	0.04%
2021/04/26	0	0.00	1	39.90	39.90	-1	18,422	-0.01%
2021/04/23	1	35.65	4	35.83	36.30	-3	18,508	-0.02%
2021/04/22	4	34.48	0	0.00	33.00	4	18,616	0.02%
2021/04/21	20	33.48	10	33.45	34.40	10	18,814	0.05%
2021/04/20	1	33.00	0	0.00	34.15	1	18,976	0.01%
2021/04/19	36	37.26	0	0.00	34.50	36	19,413	0.19%
2021/04/16	1	35.70	21	35.71	36.40	-20	20,088	-0.10%
2021/04/15	1	36.05	0	0.00	35.70	1	20,268	0.00%
2021/04/14	12	36.47	0	0.00	35.10	12	20,395	0.06%
2021/04/13	6	37.43	2	37.75	37.00	4	20,488	0.02%
2021/04/12	26	35.86	11	35.30	38.00	15	20,566	0.07%
2021/04/09	2	37.80	3	37.87	37.80	-1	20,758	0.00%
2021/04/08	72	41.92	26	41.90	41.95	46	20,895	0.22%
2021/04/07	34	38.59	6	38.58	38.90	28	19,783	0.14%
2021/04/06	19	34.17	9	33.84	35.40	10	19,602	0.05%
2021/04/01	13	31.26	26	31.83	32.20	-13	19,483	-0.07%
2021/03/31	11	29.25	1	29.25	29.30	10	19,341	0.05%
2021/03/30	8	29.08	13	28.77	29.30	-5	19,307	-0.03%
2021/03/29	0	0.00	4	26.60	26.95	-4	19,141	-0.02%
2021/03/26	1	26.20	3	25.95	26.20	-2	19,240	-0.01%
2021/03/25	5	26.22	5	26.00	25.75	0	19,364	0.00%
2021/03/24	2	25.33	3	25.30	25.30	-1	20,185	0.00%
2021/03/23	3	24.27	11	24.62	24.45	-8	20,830	-0.04%
2021/03/22	57	27.05	90	26.51	26.00	-33	20,580	-0.16%
2021/03/19	57	24.69	43	25.17	25.55	14	19,048	0.07%
2021/03/18	34	22.43	50	22.80	23.25	-16	17,938	-0.09%
2021/03/17	34	20.54	36.4	20.72	21.15	-2.4	16,444	-0.01%
2021/03/16	20	19.90	51	19.59	19.25	-31	15,750	-0.20%
2021/03/15	22	18.45	24.1	18.52	18.50	-2.1	14,969	-0.01%
2021/03/12	11	17.86	11	17.84	17.90	0	15,063	0.00%
2021/03/11	0	0.00	1	17.55	17.70	-1	15,623	-0.01%
2021/03/10	16	17.30	16	17.00	17.00	0	15,916	0.00%
2021/03/09	4	16.73	28	16.51	17.10	-24	16,439	-0.15%
2021/03/08	2	16.80	6	16.70	16.80	-4	17,152	-0.02%
2021/03/05	3	17.50	4	17.35	17.30	-1	17,645	-0.01%
2021/03/04	9	17.37	2	17.50	17.35	7	17,670	0.04%
2021/03/03	23.5	18.16	24.1	18.66	17.80	-0.7	17,605	0.00%
2021/03/02	36.1	19.09	26	19.23	19.45	10.1	17,445	0.06%
2021/02/26	4	17.58	4	17.89	17.85	0	16,612	0.00%
2021/02/25	0	0.00	6	17.68	17.55	-6	16,460	-0.04%
2021/02/24	5	17.71	0	0.00	17.50	5	16,430	0.03%
2021/02/23	2	17.65	17	17.60	17.50	-15	16,298	-0.09%
2021/02/22	13	17.92	13	17.83	17.70	0	16,355	0.00%
2021/02/19	0	0.00	12	17.15	17.25	-12	16,104	-0.07%
2021/02/18	2	16.90	15	16.86	16.85	-13	16,065	-0.08%
2021/02/17	0	0.00	2	16.35	16.60	-2	15,983	-0.01%
2021/02/05	5	15.95	2	15.90	15.80	3	15,950	0.02%
2021/02/04	1	16.25	1	16.10	16.10	0	16,037	0.00%
2021/02/03	0	0.00	2	16.25	16.10	-2	16,018	-0.01%
2021/02/02	4	16.21	5	16.24	16.15	-1	16,054	-0.01%
2021/02/01	5	16.48	1	16.65	16.20	4	16,069	0.02%
2021/01/29	18	17.25	6	17.37	16.50	12	16,124	0.07%
2021/01/28	26	16.81	24	17.04	17.05	2	16,239	0.01%
2021/01/27	12	16.61	12	16.68	16.65	0	16,178	0.00%
2021/01/26	36	16.74	13	16.75	16.25	23	16,403	0.14%
2021/01/25	8	15.97	12	15.85	15.95	-4	16,194	-0.02%
2021/01/22	0	0.00	6	16.00	15.95	-6	16,058	-0.04%
2021/01/21	6	16.12	9	15.99	15.90	-3	16,017	-0.02%
2021/01/20	14	16.94	29	16.67	16.40	-15	15,875	-0.09%
2021/01/19	36	17.37	26	17.40	17.55	10	15,684	0.06%
2021/01/18	5	17.20	15	16.97	17.20	-10	15,497	-0.06%
2021/01/15	46	18.04	9	17.86	17.80	37	15,367	0.24%
2021/01/14	12	17.88	25	18.03	18.25	-13	15,141	-0.09%
2021/01/13	17	17.68	17	17.47	17.45	0	14,972	0.00%
2021/01/12	61	17.50	15	17.79	17.10	46	14,844	0.31%
2021/01/11	47	17.62	29	17.71	18.25	18	14,511	0.12%
2021/01/08	18	16.90	8	16.94	16.75	10	14,277	0.07%
2021/01/07	11	16.85	0	0.00	16.70	11	14,733	0.07%
2021/01/06	4	16.36	1	16.20	16.00	3	14,688	0.02%
2021/01/05	18	16.76	12	16.60	16.55	6	14,508	0.04%
2021/01/04	17	16.68	44	16.65	16.95	-27	14,338	-0.19%
2020/12/31	13	16.47	9	16.73	16.30	4	13,928	0.03%
2020/12/30	1	16.15	0	0.00	16.15	1	13,640	0.01%
2020/12/29	4	16.15	3	16.30	16.15	1	13,589	0.01%
2020/12/28	3	16.05	3	16.15	16.15	0	13,565	0.00%
2020/12/25	14	16.39	24	16.38	16.50	-10	13,417	-0.07%
2020/12/24	12	16.50	1	16.30	16.30	11	13,307	0.08%
2020/12/23	3	15.72	0	0.00	15.85	3	13,152	0.02%
2020/12/22	10	16.60	18	16.04	15.70	-8	13,100	-0.06%
2020/12/21	0	0.00	26	16.81	16.55	-26	12,998	-0.20%
2020/12/18	67	17.25	31.1	16.79	16.70	35.9	13,098	0.27%
2020/12/17	23.1	17.07	11	16.95	17.35	12.1	12,820	0.09%
2020/12/16	1	16.00	5	16.00	15.80	-4	12,522	-0.03%
2020/12/15	19	16.06	0	0.00	15.80	19	12,475	0.15%
2020/12/14	24	16.45	5	16.42	16.20	19	12,329	0.15%
2020/12/11	0	0.00	7	15.26	15.30	-7	11,888	-0.06%
2020/12/10	8	15.88	17	15.73	15.45	-9	11,707	-0.08%
2020/12/09	13	15.69	0	0.00	15.35	13	11,550	0.11%
2020/12/08	12	15.85	1	15.90	15.80	11	11,360	0.10%
2020/12/07	10	15.46	44	15.11	16.00	-34	11,045	-0.31%
2020/12/04	26	15.38	14	15.40	15.50	12	10,384	0.12%
2020/12/03	14	15.34	16	15.57	15.15	-2	10,014	-0.02%
2020/12/02	21	14.54	5	14.62	14.60	16	9,500	0.17%
2020/12/01	23	13.58	8	13.80	14.20	15	8,759	0.17%
2020/11/30	0	0.00	5	12.66	12.95	-5	8,208	-0.06%
2020/11/27	0	0.00	1	12.35	12.60	-1	8,177	-0.01%
2020/11/26	7	12.95	8	12.49	12.35	-1	8,290	-0.01%
2020/11/25	0	0.00	10	12.05	12.00	-10	7,863	-0.13%
2020/11/24	0	0.00	2	11.95	11.90	-2	7,777	-0.03%
2020/11/23	0	0.00	50	11.90	11.90	-50	7,737	-0.65%
2020/11/19	53	11.96	0	0.00	11.95	53	7,714	0.69%
2020/11/17	0	0.00	15	11.55	11.70	-15	7,784	-0.19%
2020/11/13	17	11.41	17	11.48	11.40	0	7,779	0.00%
2020/11/12	15	11.37	0	0.00	11.40	15	7,793	0.19%
2020/11/10	5	11.75	0	0.00	11.60	5	7,638	0.07%
2020/11/09	2	12.10	0	0.00	11.95	2	7,582	0.03%
2020/11/06	5	12.17	11	12.32	12.15	-6	7,633	-0.08%
2020/11/05	0	0.00	40	12.40	12.40	-40	7,524	-0.53%
2020/11/04	9	12.15	11	12.26	12.15	-2	7,283	-0.03%
2020/11/03	17	12.31	3	12.18	12.05	14	7,167	0.20%
2020/10/30	10	11.83	0	0.00	11.70	10	6,847	0.15%
2020/10/29	5	11.25	1	12.00	11.90	4	6,819	0.06%
2020/10/28	6	11.75	0	0.00	11.55	6	6,764	0.09%
2020/10/27	0	0.00	11	12.05	11.85	-11	6,709	-0.16%
2020/10/26	2	12.20	1	12.10	11.95	1	6,669	0.01%
2020/10/23	1	12.00	4	12.04	12.00	-3	6,583	-0.05%
2020/10/20	0	0.00	2	12.00	12.20	-2	6,428	-0.03%
2020/10/19	4	11.94	0	0.00	12.25	4	6,340	0.06%
2020/10/16	16	12.34	0	0.00	11.50	16	6,182	0.26%
2020/10/15	22	12.34	11	12.34	12.40	11	5,884	0.19%
2020/10/14	2	11.25	2	11.15	11.30	0	5,207	0.00%
2020/10/12	0	0.00	1	10.50	10.40	-1	5,080	-0.02%
2020/10/07	2	10.53	0	0.00	10.55	2	5,218	0.04%
2020/09/28	0	0.00	25	10.01	10.20	-25	5,547	-0.45%
2020/09/25	15	9.82	17	10.00	9.73	-2	5,558	-0.04%
2020/09/24	22	9.90	0	0.00	9.90	22	5,572	0.39%
2020/09/23	3	11.17	13	11.22	10.50	-10	5,481	-0.18%
2020/09/22	3	11.73	4	12.20	11.50	-1	5,275	-0.02%
2020/09/21	16	11.65	11	11.94	12.00	5	4,595	0.11%
2020/09/18	0	0.00	1	10.90	10.95	-1	4,053	-0.02%
2020/09/16	0	0.00	20	10.29	10.40	-20	3,812	-0.52%
2020/09/15	10	10.15	10	10.33	10.15	0	3,766	0.00%
2020/09/14	13	10.14	13	10.20	10.10	0	3,746	0.00%
2020/09/11	7	9.85	0	0.00	9.75	7	3,660	0.19%
2020/09/07	10	10.15	10	10.54	10.15	0	3,584	0.00%
2020/09/04	2	10.15	0	0.00	10.15	2	3,526	0.06%
2020/09/03	0	0.00	3	10.16	10.10	-3	3,464	-0.09%
2020/09/01	13	10.37	0	0.00	10.35	13	3,458	0.38%
2020/08/31	10	9.62	2	9.74	9.74	8	3,241	0.25%
2020/08/25	4	9.71	0	0.00	9.68	4	3,253	0.12%
2020/08/24	0	0.00	1	10.05	9.75	-1	3,292	-0.03%
2020/08/21	2	9.87	0	0.00	9.86	2	3,349	0.06%
2020/08/12	2	9.48	2	9.51	9.47	0	2,993	0.00%
2020/08/05	2	9.20	0	0.00	9.29	2	2,857	0.07%
2020/07/23	2	9.30	0	0.00	9.28	2	2,798	0.07%
2020/07/21	2	9.97	2	10.05	9.20	0	2,765	0.00%
2020/07/15	1	9.74	0	0.00	9.29	1	2,486	0.04%
2020/07/14	7	9.58	1	9.78	9.51	6	2,461	0.24%
2020/07/13	3	9.79	21	9.69	10.00	-18	2,334	-0.77%
2020/07/09	0	0.00	4	9.56	9.34	-4	1,934	-0.21%
2020/07/08	1	9.32	1	9.29	9.28	0	1,897	0.00%
2020/07/06	2	9.40	2	9.30	9.23	0	1,816	0.00%
2020/07/03	30	9.33	10.4	9.45	9.44	19.6	1,763	1.11%
2020/07/02	0	0.00	5	9.32	9.23	-5	1,668	-0.30%
2020/07/01	7	8.45	2	8.74	9.10	5	1,598	0.31%
2020/05/21	1	7.10	1	7.08	7.06	0	855	0.00%
2020/05/12	1	7.00	0	0.00	6.97	1	800	0.12%
2020/05/04	0	0.00	1	7.10	7.07	-1	760	-0.13%
2020/04/06	1	5.90	0	0.00	5.98	1	833	0.12%
2020/01/03	1	9.94	0	0.00	9.90	1	1,139	0.09%
2019/12/30	0	0.00	10	10.28	10.30	-10	1,094	-0.91%
2019/12/20	10	10.20	10	10.15	10.15	0	935	0.00%
2019/12/10	0	0.00	34	10.03	10.00	-34	871	-3.90%
2019/12/09	0	0.00	6	10.00	9.98	-6	852	-0.70%
2019/12/06	0	0.00	1	9.94	9.88	-1	843	-0.12%
2019/12/05	31	10.05	0	0.00	9.98	31	820	3.78%
2019/11/28	1	9.81	1	9.65	9.65	0	654	0.00%
2019/11/26	0	0.00	1	9.40	9.46	-1	516	-0.19%
2019/11/22	1	9.00	0	0.00	8.95	1	460	0.22%
2019/11/21	1	8.96	0	0.00	8.95	1	460	0.22%
2019/11/07	3	8.83	0	0.00	8.83	3	484	0.62%
2019/05/17	1	8.97	0	0.00	8.93	1	1,863	0.05%
2019/04/16	0	0.00	8	10.99	11.05	-8	1,916	-0.42%
2019/03/29	4	10.50	4	10.40	10.45	0	1,864	0.00%
2019/03/28	0	0.00	5	10.35	10.35	-5	1,871	-0.27%
2019/03/20	5	10.85	0	0.00	10.85	5	2,014	0.25%
2019/03/19	10	10.90	3	10.85	10.85	7	2,024	0.35%
2019/03/18	3	10.95	0	0.00	10.90	3	2,071	0.14%
2019/03/15	18	11.37	0	0.00	11.05	18	2,071	0.87%
2019/03/14	3	11.45	0	0.00	11.45	3	1,864	0.16%
2019/03/12	0	11.70	0	0.00	11.80	0	1,863	0.00%
2019/02/20	0	0.00	2	10.55	10.55	-2	1,373	-0.15%
2019/02/18	0	0.00	4	10.65	10.55	-4	1,369	-0.29%
2019/02/12	0	0.00	10	10.05	10.15	-10	1,309	-0.76%
2019/01/17	4	10.25	0	0.00	10.25	4	1,286	0.31%
2018/12/21	0	0.00	1	10.05	10.15	-1	1,233	-0.08%
2018/12/17	6	11.06	5	11.35	11.10	1	1,163	0.09%
2018/12/05	0	0.00	5	10.00	11.05	-5	858	-0.58%
2018/11/28	1	9.90	0	0.00	9.88	1	843	0.12%
2018/11/22	0	0.00	1	9.70	9.58	-1	836	-0.12%
2018/11/21	0	0.00	10	9.25	9.16	-10	773	-1.29%
2018/11/14	5	8.38	0	0.00	8.44	5	873	0.57%
2018/11/06	2	8.50	0	0.00	8.33	2	974	0.21%
2018/10/30	0	0.00	1	8.00	8.05	-1	1,041	-0.10%
2018/10/22	0	0.00	3	8.68	8.68	-3	1,013	-0.30%
2018/10/15	5	8.45	0	0.00	8.46	5	1,035	0.48%
2018/08/29	0	0.00	0.2	11.20	11.25	-0.2	1,523	-0.01%
2018/08/24	2	11.48	2	11.45	11.50	0	1,574	0.00%
2018/08/23	3	11.70	0	0.00	11.70	3	1,561	0.19%
2018/08/17	0	0.00	20	11.38	11.15	-20	1,529	-1.31%
2018/08/16	0	0.00	20	11.15	11.20	-20	1,503	-1.33%
2018/08/15	0	0.00	20	10.98	11.05	-20	1,490	-1.34%
2018/08/14	0	0.00	10	10.60	10.65	-10	1,472	-0.68%
2018/08/13	30	10.74	0	0.00	10.50	30	1,501	2.00%
2018/08/09	40	11.18	0	0.00	11.30	40	1,473	2.72%
2018/07/13	0	0.00	4	10.70	10.70	-4	1,588	-0.25%
2018/07/06	4	10.23	0	0.00	10.20	4	1,643	0.24%
2018/06/28	0	0.00	5	11.10	11.05	-5	1,750	-0.29%
2018/06/25	5	11.55	10	11.15	11.50	-5	1,741	-0.29%
2018/06/15	2	11.50	2	11.45	11.40	0	1,701	0.00%
2018/06/08	2	11.35	2	11.35	11.45	0	1,541	0.00%
2018/06/07	10	11.40	4	11.23	11.75	6	1,481	0.41%
2018/06/06	0	0.00	7	10.72	10.70	-7	1,304	-0.54%
2018/06/05	0	0.00	3	10.55	10.45	-3	1,300	-0.23%
2018/05/28	0	0.00	2	10.10	10.20	-2	1,324	-0.15%
2018/05/21	3	10.13	0	0.00	10.15	3	1,408	0.21%
2018/05/03	0	0.00	1	10.80	10.65	-1	1,463	-0.07%
2018/04/18	1	11.40	0	0.00	11.40	1	1,607	0.06%
2018/04/16	4	11.80	0	0.00	11.60	4	1,633	0.24%
2018/04/11	0	0.00	4	12.35	12.20	-4	1,777	-0.23%
2018/04/03	0	0.00	38.6	11.71	11.80	-38.6	1,905	-2.03%
2018/03/31	0	0.00	10	11.75	11.60	-10	1,950	-0.51%
2018/03/29	0	0.00	25	11.82	11.70	-25	2,057	-1.22%
2018/03/28	4	11.85	0	0.00	11.70	4	2,117	0.19%
2018/03/27	0	0.00	41	11.95	11.90	-41	2,196	-1.87%
2018/03/26	0	11.80	0	0.00	11.75	0	2,578	0.00%
2018/03/23	0	0.00	38	11.60	11.65	-38	2,675	-1.42%
2018/03/22	0	0.00	41	12.11	11.85	-41	2,722	-1.51%
2018/03/21	0	0.00	53	12.24	12.00	-53	2,885	-1.84%
2018/03/14	4	12.80	10	12.83	12.80	-6	3,301	-0.18%
2018/03/13	3	12.80	15	12.78	12.75	-12	3,328	-0.36%
2018/03/12	0	0.00	25	12.77	12.70	-25	3,344	-0.75%
2018/03/08	8	13.28	0	0.00	13.10	8	3,355	0.24%
2018/03/05	0	0.00	5	12.80	12.65	-5	3,683	-0.14%
2018/02/27	10	12.90	0	0.00	12.90	10	3,731	0.27%
2018/02/23	2	12.85	2	12.75	12.80	0	3,688	0.00%
2018/02/06	0	0.00	8	12.15	11.85	-8	3,663	-0.22%
2018/02/01	0	0.00	5	13.30	13.15	-5	3,670	-0.14%
2018/01/30	0	0.00	50	13.15	13.20	-50	3,786	-1.32%
2018/01/22	0	0.00	8	13.20	13.25	-8	3,927	-0.20%
2018/01/18	4	13.65	4	13.55	13.50	0	3,936	0.00%
2018/01/11	0	0.00	10	13.50	13.60	-10	3,957	-0.25%
2018/01/08	14	13.87	0	0.00	13.75	14	4,234	0.33%