鈺創 (5351)-台新-建北券商分點個股進出

台股 » 個股 » 鈺創 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鈺創

(5351)

可現股當沖

股價
52.2
漲跌
▼0.3
漲幅
-0.57%
成交量
3,658張
產業
上櫃半導體類股
848人加入追蹤

立即追蹤
本地時間:13:26(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

鈺創 (5351)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/06/20	3	52.67	4.1	52.37	52.50	-1.1	5,522	-0.02%
2024/06/19	5	52.24	22	51.90	50.70	-17	5,483	-0.31%
2024/06/18	38.1	53.06	22	53.13	52.80	16.1	5,472	0.29%
2024/06/17	2	52.55	1	52.40	52.60	1	5,428	0.02%
2024/06/13	0	0.00	0.3	52.20	52.40	-0.3	5,377	-0.01%
2024/06/12	7	52.13	15	52.07	51.50	-8	5,338	-0.15%
2024/06/11	8	51.40	3	51.13	51.40	5	5,317	0.09%
2024/06/07	1	49.70	1	50.20	50.00	0	5,320	0.00%
2024/06/06	4	49.10	0	0.00	48.95	4	5,340	0.07%
2024/06/05	0	0.00	2	50.75	50.00	-2	5,351	-0.04%
2024/06/03	1	51.50	1	52.10	51.40	0	5,424	0.00%
2024/05/31	1	51.10	0	0.00	51.10	1	5,466	0.02%
2024/05/30	6	52.30	2.1	52.39	51.60	3.9	5,525	0.07%
2024/05/29	4	53.30	4	53.00	52.20	0	5,610	0.00%
2024/05/28	5	53.40	6	53.28	53.30	-1	5,658	-0.02%
2024/05/27	8	52.78	8	52.65	52.90	0	5,725	0.00%
2024/05/24	0	0.00	1	51.00	50.60	-1	5,905	-0.02%
2024/05/23	0	0.00	6	51.25	50.80	-6	6,042	-0.10%
2024/05/22	9	52.33	13	52.29	51.70	-4	6,080	-0.07%
2024/05/21	5	50.90	0	0.00	50.90	5	5,927	0.08%
2024/05/20	19	50.54	33	50.82	49.45	-14	5,953	-0.24%
2024/05/17	26	50.24	4	50.03	49.85	22	6,073	0.36%
2024/05/16	31	51.54	50.3	50.58	50.90	-19.3	5,997	-0.32%
2024/05/15	16	47.75	8.2	47.79	47.75	7.8	5,717	0.14%
2024/05/14	1	47.85	4.2	47.50	47.75	-3.2	5,735	-0.06%
2024/05/13	1	45.65	0	0.00	45.60	1	5,841	0.02%
2024/05/10	5	44.60	0.3	45.27	45.35	4.7	5,894	0.08%
2024/05/09	12	45.70	20.3	45.75	44.50	-8.3	5,900	-0.14%
2024/05/08	2	47.90	0	0.00	48.05	2	5,798	0.03%
2024/05/06	1	48.20	5	48.40	48.30	-4	5,826	-0.07%
2024/05/02	3	47.83	2	47.95	47.80	1	5,913	0.02%
2024/04/30	1	48.55	0	0.00	47.90	1	5,986	0.02%
2024/04/29	0	0.00	3	48.55	48.55	-3	6,094	-0.05%
2024/04/25	13	47.85	20	47.88	47.55	-7	6,268	-0.11%
2024/04/24	14	48.71	3	48.53	48.20	11	6,378	0.17%
2024/04/23	22	47.55	5	47.22	47.00	17	6,497	0.26%
2024/04/22	3	45.40	2	44.58	44.05	1	6,937	0.01%
2024/04/19	1	45.40	12	46.93	45.50	-11	7,481	-0.15%
2024/04/17	0	0.00	1	48.40	48.50	-1	7,725	-0.01%
2024/04/16	11.2	48.16	3	48.40	47.60	8.2	7,773	0.11%
2024/04/15	1	51.50	4	51.53	50.20	-3	7,719	-0.04%
2024/04/12	35	54.25	35.1	53.32	53.00	-0.1	7,663	0.00%
2024/04/11	1.2	52.67	1	52.70	52.40	0.2	7,305	0.00%
2024/04/10	3	53.50	7	53.50	52.50	-4	7,296	-0.05%
2024/04/09	0	0.00	4	52.05	52.40	-4	7,184	-0.06%
2024/04/08	5	52.10	14	52.00	51.80	-9	7,232	-0.12%
2024/04/03	0	0.00	1	52.10	52.10	-1	7,337	-0.01%
2024/04/02	8	53.08	2.1	52.90	52.80	5.9	7,671	0.08%
2024/04/01	27	52.77	7.2	53.08	52.90	19.8	7,783	0.25%
2024/03/29	11	51.47	11	51.06	50.80	0	7,734	0.00%
2024/03/28	0	0.00	1	51.70	50.90	-1	7,748	-0.01%
2024/03/27	0.5	52.10	2	52.40	52.00	-1.5	7,800	-0.02%
2024/03/26	2	51.35	14	52.06	52.00	-12	7,791	-0.15%
2024/03/22	4	51.00	7	51.13	50.40	-3	7,963	-0.04%
2024/03/21	6	50.32	10.6	50.44	50.50	-4.6	8,142	-0.06%
2024/03/20	0	0.00	6	49.42	50.20	-6	8,284	-0.07%
2024/03/18	3	48.55	1	48.50	48.60	2	8,724	0.02%
2024/03/15	1	48.35	1	48.50	48.45	0	8,966	0.00%
2024/03/14	1	48.85	5.2	49.66	49.35	-4.2	9,565	-0.04%
2024/03/13	2.1	49.08	0	0.00	49.05	2.1	10,178	0.02%
2024/03/12	0	0.00	1	51.20	51.00	-1	10,233	-0.01%
2024/03/11	1	50.90	12.2	50.96	51.00	-11.2	10,345	-0.11%
2024/03/08	7.3	49.79	15	49.65	49.00	-7.7	10,442	-0.07%
2024/03/07	2	49.70	2	49.70	49.50	0	10,625	0.00%
2024/03/06	0	0.00	14	50.59	50.60	-14	10,930	-0.13%
2024/03/05	13	52.35	9.5	51.71	51.40	3.5	11,163	0.03%
2024/03/04	2	53.30	20	53.74	52.70	-18	11,588	-0.16%
2024/03/01	4	53.55	2	53.80	52.80	2	12,189	0.02%
2024/02/29	1.5	54.37	8.5	54.08	53.80	-7	12,476	-0.06%
2024/02/27	25	54.08	9	54.24	54.00	16	13,345	0.12%
2024/02/26	5	52.58	9	53.15	53.50	-4	14,202	-0.03%
2024/02/23	11	51.85	13	52.52	51.30	-2	14,639	-0.01%
2024/02/22	10	52.32	6	52.87	52.10	4	15,525	0.03%
2024/02/21	1	52.50	21	52.31	52.30	-20	15,791	-0.13%
2024/02/20	12	53.13	6	53.32	52.60	6	15,766	0.04%
2024/02/19	4	51.03	5	50.96	51.30	-1	15,552	-0.01%
2024/02/16	11	50.62	9	50.54	50.80	2	15,717	0.01%
2024/02/15	4	48.51	6	48.73	48.55	-2	15,673	-0.01%
2024/02/05	6	48.25	5	48.51	48.00	1	15,706	0.01%
2024/02/02	5	50.52	4	51.23	50.30	1	15,581	0.01%
2024/02/01	5	50.82	4	51.28	50.80	1	15,532	0.01%
2024/01/31	3.1	51.30	3	51.27	51.20	0.1	15,580	0.00%
2024/01/30	3	51.40	3	51.97	51.30	0	15,725	0.00%
2024/01/29	6	51.80	17	51.80	51.90	-11	15,783	-0.07%
2024/01/26	4	51.45	5	51.58	51.30	-1	15,783	-0.01%
2024/01/25	5.5	51.72	5	52.78	51.50	0.5	15,778	0.00%
2024/01/24	1	53.00	1	53.20	52.60	0	15,725	0.00%
2024/01/23	1	53.90	2	54.30	53.70	-1	15,682	-0.01%
2024/01/22	1	53.60	1.2	53.93	54.20	-0.2	15,614	0.00%
2024/01/19	1	52.40	0	0.00	52.20	1	15,520	0.01%
2024/01/18	8	52.75	5	52.38	52.40	3	15,507	0.02%
2024/01/17	7.9	53.54	3.3	53.57	53.50	4.6	15,608	0.03%
2024/01/16	7.5	55.28	30	55.51	54.30	-22.5	15,416	-0.15%
2024/01/15	52	56.57	35	55.75	57.20	17	14,896	0.11%
2024/01/12	7	52.94	0	0.00	52.90	7	14,331	0.05%
2024/01/11	14	53.69	15	53.26	53.20	-1	14,254	-0.01%
2024/01/10	4	52.10	2	51.85	52.00	2	14,077	0.01%
2024/01/09	3	50.80	4	52.28	51.20	-1	14,025	-0.01%
2024/01/08	11	52.26	6	51.90	51.60	5	13,983	0.04%
2024/01/05	5	51.34	3	51.17	51.70	2	13,948	0.01%
2024/01/04	3	50.77	19	50.85	50.60	-16	13,983	-0.11%
2024/01/03	1	51.90	0	52.00	51.20	1	14,039	0.01%
2024/01/02	1	52.60	3	52.97	52.50	-2	14,051	-0.01%
2023/12/29	9	53.89	1	54.00	54.00	8	13,970	0.06%
2023/12/28	12	53.73	13	53.95	53.80	-1	13,852	-0.01%
2023/12/27	8	53.08	18	52.67	53.20	-10	13,525	-0.07%
2023/12/26	5	51.84	6	51.72	51.60	-1	13,390	-0.01%
2023/12/25	7	50.77	4	51.23	50.80	3	13,279	0.02%
2023/12/22	10	51.88	5	51.46	51.10	5	13,230	0.04%
2023/12/21	9	50.92	9	50.82	50.70	0	13,182	0.00%
2023/12/20	0	0.00	1	50.90	51.00	-1	13,115	-0.01%
2023/12/19	36	52.15	18	51.46	51.00	18	13,050	0.14%
2023/12/18	10	53.63	3	53.40	53.50	7	12,753	0.05%
2023/12/15	11.1	53.18	20	53.00	52.50	-8.9	12,512	-0.07%
2023/12/14	15	54.36	20	54.04	53.20	-5	12,311	-0.04%
2023/12/13	5	53.44	9	53.36	53.60	-4	11,917	-0.03%
2023/12/12	12	53.73	15	54.36	53.30	-3	11,899	-0.03%
2023/12/11	38	54.87	34.2	54.37	53.90	3.9	11,702	0.03%
2023/12/08	56	53.80	39	53.93	53.80	17	11,084	0.15%
2023/12/07	4.2	49.93	4	50.65	49.80	0.2	10,438	0.00%
2023/12/06	9	50.90	9	50.93	51.00	0	10,354	0.00%
2023/12/05	7.2	50.79	9	50.37	50.00	-1.9	10,287	-0.02%
2023/12/04	12	51.58	12	51.78	51.10	0	10,257	0.00%
2023/12/01	42	53.99	45.2	53.99	52.80	-3.2	10,127	-0.03%
2023/11/30	5	53.46	5	53.22	53.10	0	9,951	0.00%
2023/11/29	30.2	52.42	35	52.69	53.80	-4.8	9,716	-0.05%
2023/11/28	59.2	52.81	59	52.79	52.60	0.2	9,245	0.00%
2023/11/27	19.2	51.88	28	51.34	50.40	-8.8	8,622	-0.10%
2023/11/24	112	54.12	111	54.18	53.50	1	8,249	0.01%	大買/大賣/
2023/11/22	65.2	49.62	67.1	49.90	50.20	-1.9	5,951	-0.03%
2023/11/21	175	50.01	130.4	50.09	48.20	44.6	5,352	0.83%	大買/大賣/
2023/11/20	11	46.01	16.2	46.44	47.95	-5.2	4,382	-0.12%
2023/11/17	7	44.20	0	0.00	43.60	7	4,030	0.17%
2023/11/16	3	44.55	0	0.00	43.50	3	3,995	0.08%
2023/11/15	4	44.55	6	44.35	43.95	-2	3,944	-0.05%
2023/11/14	0	0.00	1	43.60	43.95	-1	3,733	-0.03%
2023/11/13	3	43.53	3	43.50	44.00	0	3,665	0.00%
2023/11/10	8	43.16	1	43.05	42.45	7	3,600	0.19%
2023/11/08	2	43.15	8	42.90	42.90	-6	3,588	-0.17%
2023/11/07	2	43.90	0	0.00	43.95	2	3,510	0.06%
2023/11/06	0.1	43.25	0	0.00	43.60	0.1	3,345	0.00%
2023/11/03	6	41.90	6	41.74	41.70	0	3,265	0.00%
2023/11/02	0	0.00	2.7	42.22	42.15	-2.7	3,269	-0.08%
2023/11/01	9	41.60	11	41.80	41.40	-2	3,258	-0.06%
2023/10/31	4	41.48	0	0.00	40.80	4	3,246	0.12%
2023/10/27	1	41.40	0	0.00	41.25	1	3,223	0.03%
2023/10/26	0	0.00	0	42.85	41.80	0	3,250	0.00%
2023/10/25	40	43.97	40	44.11	43.85	0	3,251	0.00%
2023/10/23	2	41.60	2	41.53	41.15	0	3,448	0.00%
2023/10/19	1	41.45	0	0.00	41.90	1	3,520	0.03%
2023/10/18	0	0.00	8	43.30	42.20	-8	3,518	-0.23%
2023/10/17	11	42.89	1	43.20	42.30	10	3,517	0.28%
2023/10/16	0	0.00	2	42.18	42.10	-2	3,665	-0.05%
2023/10/13	4	43.50	2	43.55	43.15	2	3,695	0.05%
2023/10/12	0	0.00	8	44.00	43.75	-8	3,758	-0.21%
2023/10/11	5	42.97	2.2	44.18	42.05	2.8	3,735	0.08%
2023/10/06	10	43.12	5	41.94	43.45	5	3,671	0.14%
2023/10/04	0	0.00	7	41.71	41.55	-7	3,606	-0.19%
2023/10/03	5	43.10	10	42.10	42.05	-5	3,598	-0.14%
2023/10/02	42	41.81	32	41.73	41.60	10	3,557	0.28%
2023/09/26	8	40.91	6	40.25	40.00	2	3,531	0.06%
2023/09/20	1	43.00	3	42.87	42.40	-2	3,521	-0.06%
2023/09/19	1	43.35	1	42.70	42.65	0	3,549	0.00%
2023/09/15	10	44.12	6	44.03	43.95	4	3,572	0.11%
2023/09/14	3	42.90	3	42.02	43.25	0	3,515	0.00%
2023/09/13	2	42.15	3	41.80	41.50	-1	3,505	-0.03%
2023/09/12	2	42.50	2	42.18	42.00	0	3,582	0.00%
2023/09/11	0	0.00	35	42.17	41.80	-35	3,617	-0.97%
2023/09/08	2	43.33	6	43.23	42.35	-4	3,684	-0.11%
2023/09/07	50	44.39	31	44.27	44.10	19	3,710	0.51%
2023/09/06	7	43.51	15	44.01	43.50	-8	3,614	-0.22%
2023/09/05	23	44.09	11	43.79	43.40	12	3,523	0.34%
2023/09/04	10	42.16	5	42.18	42.40	5	3,340	0.15%
2023/09/01	4	41.13	1	41.15	41.15	3	3,293	0.09%
2023/08/31	25	42.09	14	41.68	41.35	11	3,266	0.34%
2023/08/30	0.3	41.00	0	0.00	40.70	0.3	3,207	0.01%
2023/08/25	0	0.00	1	38.50	39.00	-1	3,489	-0.03%
2023/08/24	0	0.00	1	39.05	38.95	-1	3,530	-0.03%
2023/08/17	4	40.20	4	39.35	40.20	0	3,728	0.00%
2023/08/14	1.2	38.30	0	0.00	38.20	1.2	3,789	0.03%
2023/08/11	1	40.40	1	40.65	40.25	0	3,911	0.00%
2023/08/09	2	40.98	1	41.25	40.90	1	3,957	0.03%
2023/08/08	1	41.85	2.1	41.75	41.60	-1.1	3,959	-0.03%
2023/08/07	1	41.40	1	41.95	41.95	0	3,956	0.00%
2023/08/04	1	40.95	29.1	41.10	40.90	-28.1	3,960	-0.71%
2023/08/02	3	41.55	9	41.96	41.15	-6	3,987	-0.15%
2023/08/01	1	42.45	1	43.00	42.25	0	3,964	0.00%
2023/07/28	1	44.00	4	44.16	44.00	-3	3,989	-0.08%
2023/07/27	21	45.34	7	45.04	45.00	14	3,924	0.36%
2023/07/26	5	43.82	2	44.05	43.70	3	3,610	0.08%
2023/07/24	0	0.00	7	42.61	43.25	-7	3,515	-0.20%
2023/07/21	2	42.80	26	42.71	42.70	-24	3,497	-0.69%
2023/07/20	3	43.65	4	43.35	43.35	-1	3,532	-0.03%
2023/07/19	11	43.47	10	43.33	43.20	1	3,479	0.03%
2023/07/18	1	41.80	0	0.00	41.50	1	3,366	0.03%
2023/07/17	5	42.60	0	0.00	42.10	5	3,377	0.15%
2023/07/14	2	42.20	7	41.85	42.05	-5	3,321	-0.15%
2023/07/13	1	40.10	0	0.00	40.60	1	3,311	0.03%
2023/07/11	1	40.80	0	0.00	40.60	1	3,377	0.03%
2023/07/04	0	0.00	0	42.10	41.90	0	4,106	0.00%
2023/06/29	1	42.25	0	0.00	42.15	1	4,523	0.02%
2023/06/28	0	0.00	10	42.20	41.70	-10	4,534	-0.22%
2023/06/27	0	0.00	1.5	42.12	41.65	-1.5	4,594	-0.03%
2023/06/26	0	0.00	32	42.65	42.65	-32	4,655	-0.69%
2023/06/20	0	0.00	2	44.83	44.55	-2	5,025	-0.04%
2023/06/19	1	44.40	2	45.15	44.45	-1	5,051	-0.02%
2023/06/16	0.5	45.95	1	45.45	45.60	-0.5	5,065	-0.01%
2023/06/15	10	45.60	0	0.00	45.50	10	5,010	0.20%
2023/06/14	3	46.10	73	45.82	45.45	-70	4,990	-1.40%
2023/06/13	2	44.50	3	44.98	44.95	-1	4,966	-0.02%
2023/06/12	1	43.40	2	43.40	43.40	-1	4,893	-0.02%
2023/06/09	0	0.00	3.2	44.12	44.20	-3.2	4,924	-0.06%
2023/06/08	1	43.15	0	0.00	43.20	1	4,968	0.02%
2023/06/07	2	43.80	2	44.00	44.20	0	5,035	0.00%
2023/06/06	1	43.40	0	0.00	43.40	1	5,144	0.02%
2023/06/05	0	0.00	1	44.85	44.55	-1	5,204	-0.02%
2023/06/02	1	44.15	3	44.20	43.75	-2	5,230	-0.04%
2023/06/01	2	44.15	1	44.70	44.15	1	5,248	0.02%
2023/05/31	156	45.56	7	45.80	45.30	149	5,333	2.79%	大買/鉅額交易
2023/05/30	0	0.00	1	43.75	43.90	-1	5,180	-0.02%
2023/05/29	4	43.68	2	44.25	44.30	2	5,156	0.04%
2023/05/25	1	43.35	4	42.95	42.95	-3	5,220	-0.06%
2023/05/18	3	43.30	5	42.67	42.35	-2	5,411	-0.04%
2023/05/17	11	42.44	1	42.90	42.70	10	5,412	0.18%
2023/05/16	5	41.70	91	41.20	41.95	-86	5,321	-1.62%
2023/05/12	0	0.00	97	40.84	40.95	-97	5,382	-1.80%
2023/05/11	0	0.00	1	40.00	39.80	-1	5,460	-0.02%
2023/05/08	0	0.00	221	40.99	40.75	-221	5,775	-3.83%	大賣/鉅額交易
2023/05/05	2	40.65	8.4	40.70	40.55	-6.4	6,488	-0.10%
2023/05/04	1	41.70	0	0.00	41.00	1	6,814	0.01%
2023/05/03	1	42.45	0	0.00	42.05	1	6,917	0.01%
2023/05/02	1	43.60	51	43.39	43.25	-50	7,043	-0.71%
2023/04/28	0	0.00	3	43.20	43.05	-3	7,117	-0.04%
2023/04/27	3	41.87	0	0.00	41.85	3	7,096	0.04%
2023/04/26	2	41.33	0	0.00	41.40	2	7,073	0.03%
2023/04/25	4.9	42.91	4	41.70	41.55	0.9	7,110	0.01%
2023/04/24	1	43.85	0	0.00	43.55	1	7,090	0.01%
2023/04/21	0	0.00	351	44.53	44.25	-351	7,131	-4.92%	大賣/鉅額交易
2023/04/20	1	46.35	0	0.00	45.55	1	7,194	0.01%
2023/04/17	2	46.68	0.1	46.75	46.55	1.9	7,442	0.03%
2023/04/14	0	0.00	20	47.10	46.75	-20	7,485	-0.27%
2023/04/13	71	48.20	7	47.86	47.15	64	7,464	0.86%
2023/04/12	6	48.82	3	48.75	49.45	3	7,295	0.04%
2023/04/11	21	48.28	21	48.37	48.40	0	7,151	0.00%
2023/04/10	42	46.58	0	0.00	46.45	42	7,133	0.59%
2023/04/07	2	47.68	0	0.00	47.25	2	7,124	0.03%
2023/04/06	7	47.48	6	47.04	47.05	1	7,073	0.01%
2023/03/31	21	47.49	21	47.39	47.40	0	7,123	0.00%
2023/03/30	81.3	46.66	20	46.98	46.60	61.3	6,883	0.89%
2023/03/29	0	0.00	5	45.43	45.30	-5	6,775	-0.07%
2023/03/28	1	45.00	0	0.00	45.00	1	6,792	0.01%
2023/03/24	3	47.47	1.8	47.59	47.55	1.2	6,749	0.02%
2023/03/23	12	46.82	20	46.64	47.25	-8	6,585	-0.12%
2023/03/22	12.8	45.04	7	44.77	44.60	5.8	6,383	0.09%
2023/03/21	21	44.30	20	44.49	44.50	1	6,379	0.02%
2023/03/20	3	43.45	4	42.76	43.75	-1	6,379	-0.02%
2023/03/17	3	42.55	3	42.92	42.40	0	6,415	0.00%
2023/03/16	3	42.10	4	43.28	42.20	-1	6,449	-0.02%
2023/03/15	3	43.62	17	44.38	43.55	-14	6,491	-0.22%
2023/03/14	1	43.80	5	43.80	43.75	-4	6,575	-0.06%
2023/03/13	2	44.00	6	44.43	44.80	-4	6,666	-0.06%
2023/03/10	4	45.63	0	0.00	45.50	4	6,818	0.06%
2023/03/09	31	48.61	12	48.79	47.50	19	7,277	0.26%
2023/03/08	7	49.10	8	48.45	48.35	-1	7,514	-0.01%
2023/03/07	1	48.65	5	48.40	48.35	-4	7,530	-0.05%
2023/03/06	2	48.35	2	48.43	48.10	0	7,537	0.00%
2023/03/03	57	48.05	57	48.17	48.05	0	7,607	0.00%
2023/03/02	11	47.61	12	47.23	47.15	-1	7,653	-0.01%
2023/02/24	3	47.02	0	0.00	47.20	3	8,332	0.04%
2023/02/23	10	48.19	8	47.95	48.00	2	8,294	0.02%
2023/02/21	1	47.80	3	47.85	47.75	-2	8,597	-0.02%
2023/02/20	2	48.10	4.3	48.36	47.80	-2.3	8,852	-0.03%
2023/02/17	1	47.10	3	47.67	47.75	-2	8,914	-0.02%
2023/02/16	4	47.23	4	47.09	47.70	0	8,979	0.00%
2023/02/15	1	45.85	0	0.00	45.85	1	9,173	0.01%
2023/02/14	2	46.78	0	0.00	46.40	2	9,329	0.02%
2023/02/13	3	45.72	4	46.24	45.65	-1	9,510	-0.01%
2023/02/10	7	46.99	4	46.48	46.25	3	10,012	0.03%
2023/02/09	21	47.48	14	47.91	47.40	7	10,143	0.07%
2023/02/08	12	48.82	12	48.47	48.25	0	10,137	0.00%
2023/02/07	10.1	48.20	11	48.11	48.05	-0.9	10,081	-0.01%
2023/02/06	114	47.37	17	47.68	48.00	97	10,100	0.96%	大買/
2023/02/03	91	48.34	96	48.41	48.00	-5	10,088	-0.05%
2023/02/02	48	46.78	187	46.65	46.95	-139	9,773	-1.42%	大賣/鉅額交易
2023/02/01	105	44.56	20	44.64	44.85	85	9,861	0.86%	大買/
2023/01/31	221.1	44.44	12.1	44.36	45.10	209	10,004	2.09%	大買/鉅額交易
2023/01/30	14	43.35	16	43.21	43.55	-2	9,899	-0.02%
2023/01/17	1	41.55	6	41.64	41.55	-5	9,854	-0.05%
2023/01/16	14	41.64	6	42.36	41.60	8	9,901	0.08%
2023/01/13	2	42.90	6	42.95	42.15	-4	9,912	-0.04%
2023/01/12	0	43.20	1	42.65	42.65	-1	9,879	-0.01%
2023/01/11	8	43.50	5	43.45	43.40	3	9,875	0.03%
2023/01/10	9	44.28	16	43.81	43.20	-7	9,870	-0.07%
2023/01/09	8	43.81	1	43.60	43.10	7	9,794	0.07%
2023/01/06	5	42.50	0	0.00	42.75	5	9,753	0.05%
2023/01/05	7	42.52	8	42.49	42.80	-1	9,746	-0.01%
2023/01/04	7	41.64	5	41.85	41.95	2	9,646	0.02%
2023/01/03	9	40.37	8	40.85	40.85	1	9,627	0.01%
2022/12/30	0	0.00	1	40.15	39.50	-1	9,640	-0.01%
2022/12/29	0	0.00	0.1	39.60	40.05	-0.1	9,685	0.00%
2022/12/28	7	41.88	4.1	41.90	41.05	2.9	9,763	0.03%
2022/12/27	3	41.17	1	41.35	41.10	2	9,651	0.02%
2022/12/26	3	40.93	2	40.93	40.95	1	9,696	0.01%
2022/12/23	54	40.41	6	39.16	40.70	48	9,735	0.49%
2022/12/22	4	39.23	3	39.45	39.20	1	9,714	0.01%
2022/12/21	52	39.01	4	39.20	38.80	48	9,754	0.49%
2022/12/20	51	39.17	0	0.00	39.00	51	9,774	0.52%
2022/12/19	50	40.49	0	0.00	40.55	50	9,824	0.51%
2022/12/16	2	40.10	1	40.10	40.10	1	9,835	0.01%
2022/12/15	35	41.75	0	0.00	41.80	35	9,794	0.36%
2022/12/14	2	41.55	8	41.86	41.95	-6	9,811	-0.06%
2022/12/13	37	41.38	2	42.50	41.20	35	9,820	0.36%
2022/12/12	39	41.93	0	0.00	41.70	39	9,859	0.40%
2022/12/08	112	43.52	12	43.62	43.55	100	9,829	1.02%	大買/
2022/12/07	7	44.17	8	44.87	42.80	-1	9,854	-0.01%
2022/12/06	2	44.93	3	45.45	44.75	-1	9,804	-0.01%
2022/12/05	11	46.83	11	46.29	46.50	0	9,717	0.00%
2022/12/02	14.3	46.13	13	46.28	46.25	1.3	9,591	0.01%
2022/12/01	41	46.93	38	46.83	45.20	3	9,427	0.03%
2022/11/30	25.9	44.87	27.1	45.34	45.30	-1.2	8,980	-0.01%
2022/11/29	10	43.61	16	43.52	43.55	-6	8,727	-0.07%
2022/11/28	6	42.83	9	43.09	42.70	-3	8,702	-0.03%
2022/11/25	29	43.25	26	43.45	42.90	3	8,669	0.03%
2022/11/24	16	42.72	15	43.67	43.90	1	8,568	0.01%
2022/11/23	12	42.17	19	42.05	42.25	-7	8,440	-0.08%
2022/11/22	98	42.55	92	42.70	41.65	6	8,306	0.07%
2022/11/21	1	40.45	2	40.40	40.45	-1	7,793	-0.01%
2022/11/18	30	41.08	30	41.39	40.60	0	7,794	0.00%
2022/11/17	7	40.49	6	40.57	40.40	1	7,570	0.01%
2022/11/16	17	40.38	15	40.88	40.60	2	7,472	0.03%
2022/11/15	2	38.55	5	39.26	39.15	-3	7,217	-0.04%
2022/11/14	0	0.00	2	39.50	39.45	-2	7,152	-0.03%
2022/11/11	16	39.84	17.1	39.43	38.95	-1.1	7,086	-0.02%
2022/11/10	4	38.71	5	38.60	38.90	-1	6,848	-0.01%
2022/11/09	17	38.20	15	38.79	38.80	2	6,755	0.03%
2022/11/08	26	38.69	21	38.96	37.55	5	6,709	0.07%
2022/11/07	4	36.53	5	36.39	38.25	-1	6,292	-0.02%
2022/11/04	1	34.75	2	34.93	34.80	-1	6,173	-0.02%
2022/11/03	1	34.45	1	34.85	34.85	0	6,121	0.00%
2022/11/02	2	34.80	8	34.83	34.75	-6	6,078	-0.10%
2022/11/01	4	34.51	14	34.48	34.50	-10	6,018	-0.17%
2022/10/31	21.1	34.98	12	35.10	34.80	9.1	5,902	0.15%
2022/10/28	35	33.64	41.1	33.94	33.95	-6.1	5,566	-0.11%
2022/10/27	22	32.22	25	32.39	32.40	-3	5,176	-0.06%
2022/10/24	3	31.95	33.5	32.49	31.85	-30.5	4,995	-0.61%
2022/10/21	0	0.00	1.2	31.09	30.50	-1.2	5,021	-0.02%
2022/10/20	13	31.48	2	32.09	31.70	11	5,051	0.22%
2022/10/19	0.1	32.85	0.1	32.50	32.10	0	5,119	0.00%
2022/10/18	3	32.80	5	32.88	32.70	-2	5,154	-0.04%
2022/10/17	1	31.90	1	31.75	32.30	0	5,289	0.00%
2022/10/14	0	0.00	2	31.88	31.70	-2	5,412	-0.04%
2022/10/13	0	0.00	3	29.40	29.25	-3	5,512	-0.05%
2022/10/11	0	0.00	1	31.50	31.60	-1	5,475	-0.02%
2022/10/07	67	35.02	0	0.00	34.50	67	5,526	1.21%
2022/10/06	16	34.93	0	0.00	35.20	16	5,629	0.28%
2022/10/05	2	36.55	5	35.99	34.95	-3	5,636	-0.05%
2022/10/04	2	36.25	0	0.00	35.65	2	5,617	0.04%
2022/10/03	5	35.80	3	36.03	35.60	2	5,559	0.04%
2022/09/30	5	33.85	7	33.91	34.10	-2	5,627	-0.04%
2022/09/29	1	34.35	4	33.86	33.10	-3	5,738	-0.05%
2022/09/28	2	33.80	2	33.18	32.60	0	5,819	0.00%
2022/09/27	1	34.75	22	34.80	35.70	-21	5,958	-0.35%
2022/09/26	0	0.00	2	34.70	34.50	-2	6,078	-0.03%
2022/09/22	2	38.60	22	38.82	39.40	-20	6,308	-0.32%
2022/09/21	1	38.80	67	38.55	38.50	-66	6,365	-1.04%
2022/09/20	1	39.50	1	39.90	39.45	0	6,477	0.00%
2022/09/19	14	39.24	5	39.23	38.80	9	6,824	0.13%
2022/09/16	15	40.16	0	0.00	39.65	15	7,069	0.21%
2022/09/15	0	0.00	4	41.90	41.50	-4	7,099	-0.06%
2022/09/14	1	41.15	0	0.00	41.40	1	7,206	0.01%
2022/09/13	11	46.15	0	0.00	46.15	11	7,262	0.15%
2022/09/07	5	47.02	5	46.98	46.60	0	7,553	0.00%
2022/09/06	6	49.69	7	49.56	47.35	-1	7,572	-0.01%
2022/09/05	31	51.00	4	51.25	50.00	27	7,599	0.36%
2022/09/02	21	53.28	32	53.32	53.10	-11	7,636	-0.14%
2022/09/01	0	0.00	16	51.69	52.10	-16	7,613	-0.21%
2022/08/31	2	52.75	11	52.69	52.70	-9	7,630	-0.12%
2022/08/30	0	0.00	13	51.80	51.90	-13	7,728	-0.17%
2022/08/29	41	50.43	32	50.15	50.00	9	7,732	0.12%
2022/08/26	1	52.80	11	52.65	52.20	-10	7,805	-0.13%
2022/08/25	9	52.69	20	52.53	52.00	-11	8,220	-0.13%
2022/08/24	2	52.10	1	51.40	51.20	1	8,305	0.01%
2022/08/23	1	51.00	10	51.94	52.30	-9	8,552	-0.11%
2022/08/22	15	51.96	13	51.74	51.60	2	8,669	0.02%
2022/08/19	19	51.92	14	52.26	51.50	5	8,818	0.06%
2022/08/18	2	51.10	1	51.10	51.70	1	8,915	0.01%
2022/08/17	1	52.00	2	51.25	51.30	-1	9,106	-0.01%
2022/08/16	3	52.23	1	51.20	51.50	2	9,326	0.02%
2022/08/15	33	51.95	12	51.81	52.10	21	9,447	0.22%
2022/08/12	6	48.47	7	49.01	49.40	-1	9,588	-0.01%
2022/08/11	76	48.19	3	48.77	47.15	73	9,883	0.74%
2022/08/10	1	47.45	1	47.75	47.25	0	10,563	0.00%
2022/08/09	0	0.00	10	48.99	48.55	-10	10,981	-0.09%
2022/08/04	2	47.33	2	47.58	47.65	0	11,322	0.00%
2022/08/03	1	48.05	1	50.20	47.95	0	11,415	0.00%
2022/08/02	5	49.68	4	49.46	49.85	1	11,556	0.01%
2022/08/01	1	51.80	1	51.60	51.80	0	11,645	0.00%
2022/07/29	2	51.55	1	51.60	51.30	1	11,832	0.01%
2022/07/28	6	51.17	8	52.21	50.50	-2	12,076	-0.02%
2022/07/27	0	0.00	1	50.50	51.80	-1	12,067	-0.01%
2022/07/26	1	51.70	0	0.00	50.60	1	12,082	0.01%
2022/07/22	36	53.76	67	55.00	53.50	-31	12,203	-0.25%
2022/07/21	32	54.52	11	54.48	54.60	21	12,211	0.17%
2022/07/20	4	53.25	7	53.33	52.80	-3	12,141	-0.02%
2022/07/18	1	51.80	11	52.10	51.60	-10	12,265	-0.08%
2022/07/15	2	51.00	42	49.63	50.90	-40	12,369	-0.32%
2022/07/14	6	49.03	7	48.36	49.85	-1	12,392	-0.01%
2022/07/13	8	48.05	9	48.58	47.30	-1	12,370	-0.01%
2022/07/12	4	46.96	8	47.73	46.40	-4	12,471	-0.03%
2022/07/11	7	49.89	5	49.61	49.55	2	12,595	0.02%
2022/07/08	12	51.74	17	50.58	50.20	-5	12,660	-0.04%
2022/07/07	15	49.27	8	48.95	49.85	7	12,593	0.06%
2022/07/06	52	48.09	38	50.18	47.05	14	12,540	0.11%
2022/07/05	10	49.53	28	49.63	49.85	-18	12,587	-0.14%
2022/07/04	5	49.64	2	49.48	48.70	3	12,456	0.02%
2022/07/01	49	53.68	24	52.29	49.50	25	12,473	0.20%
2022/06/29	0	0.00	32	58.46	57.90	-32	12,205	-0.26%
2022/06/28	32	60.24	32	60.89	59.30	0	12,197	0.00%
2022/06/27	116	62.45	114	62.25	61.60	2	12,393	0.02%	大買/大賣/
2022/06/24	46	59.82	45	60.39	59.30	1	12,246	0.01%
2022/06/23	7	55.80	0	0.00	55.80	7	12,032	0.06%
2022/06/22	22	58.24	0	0.00	56.30	22	12,226	0.18%
2022/06/21	5	59.20	21	59.71	59.70	-16	12,337	-0.13%
2022/06/20	10	60.29	12	61.92	57.80	-2	12,706	-0.02%
2022/06/17	2	62.20	2	60.40	62.90	0	12,700	0.00%
2022/06/16	3	63.47	21	64.47	62.00	-18	12,794	-0.14%
2022/06/14	0	0.00	1	62.60	64.60	-1	13,111	-0.01%
2022/06/13	14	65.52	1	64.00	63.80	13	13,131	0.10%
2022/06/10	6	67.20	10	67.02	67.40	-4	13,181	-0.03%
2022/06/09	1	68.40	1	68.50	68.40	0	13,263	0.00%
2022/06/08	28	70.12	6	69.37	69.10	22	13,355	0.16%
2022/06/07	1	68.80	2	68.60	68.40	-1	13,423	-0.01%
2022/06/06	15	69.06	10	69.24	68.90	5	13,620	0.04%
2022/06/02	58	71.84	62	72.29	70.40	-4	13,962	-0.03%
2022/06/01	21	70.00	25	69.99	69.30	-4	13,802	-0.03%
2022/05/31	4	69.85	5	69.76	68.90	-1	14,118	-0.01%
2022/05/30	7.2	68.97	4	69.08	68.60	3.2	14,668	0.02%
2022/05/27	1	68.50	1	68.30	68.30	0	14,961	0.00%
2022/05/26	4.1	66.90	4	66.80	66.60	0.1	14,941	0.00%
2022/05/25	13	67.81	15	67.75	67.80	-2	15,077	-0.01%
2022/05/24	7	66.11	5	68.54	65.80	2	15,192	0.01%
2022/05/23	10.2	69.22	3	68.73	68.00	7.2	15,277	0.05%
2022/05/20	14	69.14	17	68.56	68.10	-3	15,435	-0.02%
2022/05/19	164	68.22	157	68.52	70.00	7	15,942	0.04%	大買/大賣/
2022/05/18	46	68.77	43	68.82	67.20	3	16,525	0.02%
2022/05/17	78	66.22	95	66.91	68.30	-17	16,955	-0.10%
2022/05/16	16	63.21	17	63.37	62.10	-1	16,809	-0.01%
2022/05/13	0	0.00	7	61.61	61.90	-7	16,839	-0.04%
2022/05/12	6	60.82	1	61.00	59.00	5	16,891	0.03%
2022/05/11	15	60.25	8	60.43	59.90	7	17,012	0.04%
2022/05/10	4	61.40	0	0.00	62.00	4	17,418	0.02%
2022/05/09	11	64.09	0	0.00	62.70	11	17,530	0.06%
2022/05/06	14	66.44	22	65.82	66.80	-8	17,569	-0.05%
2022/05/05	62	67.07	65	66.97	67.90	-3	17,534	-0.02%
2022/05/04	1	63.50	4	63.70	63.00	-3	17,352	-0.02%
2022/05/03	0.1	63.00	3	62.57	63.70	-3	17,458	-0.02%
2022/04/29	10.1	63.83	8	64.34	61.80	2.1	17,637	0.01%
2022/04/28	4	61.13	7	61.04	60.60	-3	17,631	-0.02%
2022/04/27	1	58.90	9	58.42	60.70	-8	17,644	-0.05%
2022/04/26	0.1	63.60	0	0.00	62.00	0.1	17,537	0.00%
2022/04/25	2	64.05	3	63.80	64.10	-1	17,601	-0.01%
2022/04/22	11.3	67.56	4	68.03	67.20	7.3	17,733	0.04%
2022/04/21	4	67.65	4	67.95	70.00	0	17,835	0.00%
2022/04/20	2	65.20	2	66.00	66.10	0	17,915	0.00%
2022/04/19	2.4	66.28	1	64.70	64.40	1.4	18,028	0.01%
2022/04/18	5	64.62	0	0.00	66.00	5	18,329	0.03%
2022/04/15	4	67.13	13	66.81	65.50	-9	18,381	-0.05%
2022/04/14	7	71.11	3	70.97	70.30	4	18,490	0.02%
2022/04/13	2	71.80	9	72.53	72.00	-7	18,664	-0.04%
2022/04/12	1	71.50	3	71.50	71.10	-2	18,955	-0.01%
2022/04/11	24.5	71.64	48	72.68	70.60	-23.5	19,130	-0.12%
2022/04/08	3	74.73	20	74.60	74.90	-17	19,137	-0.09%
2022/04/07	4.3	77.92	36	77.36	74.60	-31.8	19,217	-0.17%
2022/04/06	2.1	79.61	1	79.70	79.50	1.1	19,293	0.01%
2022/04/01	2.2	79.73	0	0.00	81.00	2.2	19,567	0.01%
2022/03/31	1	82.00	2	82.10	80.50	-1	19,790	-0.01%
2022/03/30	9.4	84.27	6	84.80	83.00	3.4	20,213	0.02%
2022/03/29	57	84.19	26	83.84	83.50	31	20,437	0.15%
2022/03/28	8	79.99	4	81.20	81.60	4	21,423	0.02%
2022/03/25	13	81.76	3	82.10	80.90	10	22,329	0.04%
2022/03/24	26	83.54	24	82.75	84.00	2	23,498	0.01%
2022/03/23	72	83.11	74	84.19	83.00	-2	24,950	-0.01%
2022/03/22	9.2	79.42	6	79.78	80.30	3.2	26,654	0.01%
2022/03/21	4	79.75	1	80.30	79.40	3	28,217	0.01%
2022/03/18	26	78.40	18	78.47	78.90	8	28,579	0.03%
2022/03/17	9	77.68	26	78.21	78.80	-17	28,921	-0.06%
2022/03/16	5	74.34	8	73.96	73.70	-3	29,336	-0.01%
2022/03/15	20.5	74.98	9	73.70	73.40	11.5	31,129	0.04%
2022/03/14	3	77.83	41	78.10	77.70	-38	31,368	-0.12%
2022/03/11	22.2	78.58	27	79.02	77.60	-4.8	31,698	-0.02%
2022/03/10	7	79.44	9	79.21	78.60	-2	31,936	-0.01%
2022/03/09	38.5	76.38	75	76.92	76.50	-36.5	32,439	-0.11%
2022/03/08	66	75.40	17	76.36	74.00	49	32,770	0.15%
2022/03/07	32	80.67	57	80.08	79.40	-25	32,888	-0.08%
2022/03/04	27	86.68	10	85.83	85.10	17	33,745	0.05%
2022/03/03	240	88.13	183	86.47	85.90	57	33,963	0.17%	大買/大賣/
2022/03/02	28	83.38	41	83.74	85.40	-13	33,910	-0.04%
2022/03/01	10	81.29	25	81.49	82.20	-15	34,540	-0.04%
2022/02/25	5	80.38	17.1	79.92	78.80	-12.1	35,296	-0.03%
2022/02/24	24	78.72	25	78.45	77.60	-1	35,937	0.00%
2022/02/23	8	82.73	13	82.88	83.10	-5	35,821	-0.01%
2022/02/22	29	82.23	24	82.68	80.80	5	35,758	0.01%
2022/02/21	128.1	88.06	108	87.51	85.00	20.1	35,579	0.06%	大買/大賣/
2022/02/18	61	86.24	59	86.59	87.90	2	34,946	0.01%
2022/02/17	102	83.97	101	84.15	84.40	1	34,383	0.00%	大買/大賣/
2022/02/16	14	78.07	23	79.82	81.90	-9	33,448	-0.03%
2022/02/15	5	76.24	14	75.26	74.50	-9	33,416	-0.03%
2022/02/14	8	77.01	15	78.23	76.50	-7	33,624	-0.02%
2022/02/11	16	81.20	22	81.03	80.80	-6	33,718	-0.02%
2022/02/10	60	80.33	71	80.49	81.60	-11	33,827	-0.03%
2022/02/09	21	77.53	29	77.09	77.80	-8	33,619	-0.02%
2022/02/08	30	74.79	25	74.12	76.00	5	33,705	0.01%
2022/02/07	44	72.18	13	71.80	73.00	31	36,036	0.09%
2022/01/26	16	71.27	19	71.22	70.80	-3	38,056	-0.01%
2022/01/25	16.5	71.90	100	71.17	70.70	-83.5	39,434	-0.21%
2022/01/24	13	73.25	14	72.72	73.90	-1	39,393	0.00%
2022/01/21	13.3	75.07	16	75.88	74.30	-2.7	40,412	-0.01%
2022/01/20	113	78.66	108	79.43	78.10	5	41,216	0.01%	大買/大賣/
2022/01/19	13	78.09	13	77.34	78.80	0	42,442	0.00%
2022/01/18	10	78.82	132	80.00	78.50	-122	44,432	-0.27%	大賣/鉅額交易
2022/01/17	146	78.71	25.1	78.20	79.50	120.9	45,506	0.27%	大買/鉅額交易
2022/01/14	14	76.09	16	76.06	76.90	-2	46,498	0.00%
2022/01/13	10	77.18	7	76.91	76.70	3	48,107	0.01%
2022/01/12	23	78.42	12	78.64	78.30	11	48,652	0.02%
2022/01/11	34.3	78.03	152	78.11	77.50	-117.7	48,746	-0.24%	大賣/鉅額交易
2022/01/10	12	80.81	4	81.45	81.30	8	48,443	0.02%
2022/01/07	29.6	81.75	2	85.60	81.30	27.6	48,328	0.06%
2022/01/06	12	85.31	7	85.61	86.00	5	48,177	0.01%
2022/01/05	10.2	85.72	6.4	85.90	84.40	3.8	48,157	0.01%
2022/01/04	32.4	90.17	35.3	90.35	88.10	-2.9	48,013	-0.01%
2022/01/03	7.2	90.73	5	91.30	91.90	2.2	48,235	0.00%
2021/12/30	2	90.50	9	90.46	90.40	-7	48,191	-0.01%
2021/12/29	10	90.83	11	90.75	91.50	-1	48,315	0.00%
2021/12/28	10.1	90.79	1.1	91.71	90.60	9	48,344	0.02%
2021/12/27	38	92.56	28	92.44	92.10	10	48,372	0.02%
2021/12/24	156.1	93.08	49	93.71	92.40	107.1	48,445	0.22%	大買/鉅額交易
2021/12/23	45.1	93.69	31	93.80	93.20	14.1	48,136	0.03%
2021/12/22	114	96.29	103.1	96.17	93.20	10.9	47,821	0.02%	大買/大賣/
2021/12/21	129.1	95.13	90.3	94.91	94.50	38.8	46,950	0.08%	大買/
2021/12/20	169.2	94.36	103.1	94.27	92.20	66.1	46,584	0.14%	大買/大賣/
2021/12/17	99.2	94.54	142.1	93.74	91.90	-42.9	45,674	-0.09%	大賣/
2021/12/16	143.1	96.53	183.2	97.26	99.90	-40.1	44,484	-0.09%	大買/大賣/
2021/12/15	383.3	88.41	346	88.94	90.90	37.3	42,683	0.09%	大買/大賣/
2021/12/14	30	82.81	44.1	83.06	83.30	-14.1	41,401	-0.03%
2021/12/13	93	82.62	88	82.85	82.20	5	41,340	0.01%
2021/12/10	75.1	87.94	43.2	88.02	85.10	31.9	40,959	0.08%
2021/12/09	224.1	88.25	168.3	88.86	87.90	55.9	40,319	0.14%	大買/大賣/
2021/12/08	51	85.34	29	85.79	84.50	22	38,530	0.06%
2021/12/07	39.2	86.35	41	86.78	85.00	-1.9	38,521	0.00%
2021/12/06	19	86.06	16	86.22	86.30	3	38,274	0.01%
2021/12/03	31.2	87.19	35.6	87.47	87.60	-4.4	38,237	-0.01%
2021/12/02	98.4	88.21	39.1	86.57	84.20	59.3	38,006	0.16%
2021/12/01	37	87.79	30.1	87.98	90.00	7	37,940	0.02%
2021/11/30	56.2	90.00	65.4	91.16	87.30	-9.2	38,752	-0.02%
2021/11/29	47.2	83.81	31.1	83.54	85.50	16.1	39,393	0.04%
2021/11/26	34.2	83.82	164.8	81.97	83.60	-130.6	39,293	-0.33%	大賣/鉅額交易
2021/11/25	139.2	90.90	112.7	90.76	86.60	26.5	38,770	0.07%	大買/大賣/
2021/11/24	189.1	89.23	143.6	88.33	87.50	45.6	37,925	0.12%	大買/大賣/
2021/11/23	74.6	91.92	34.1	91.75	90.90	40.5	37,256	0.11%
2021/11/22	6.1	101.65	29.1	102.28	101.00	-23	36,538	-0.06%
2021/11/19	9.1	94.75	23	96.33	97.80	-13.9	36,553	-0.04%
2021/11/18	3	93.80	28	92.66	91.50	-25	36,690	-0.07%
2021/11/17	5.1	90.03	4.4	90.43	90.10	0.7	36,818	0.00%
2021/11/16	3	88.80	35.6	89.03	90.00	-32.6	36,964	-0.09%
2021/11/15	3.1	81.30	5	81.12	82.00	-1.9	37,188	-0.01%
2021/11/12	13.4	79.22	16.5	78.23	81.50	-3.1	37,436	-0.01%
2021/11/11	28.2	76.25	17	77.31	76.20	11.2	37,598	0.03%
2021/11/10	6	81.85	10	81.50	82.50	-4	37,702	-0.01%
2021/11/09	52.4	80.85	155	81.19	80.50	-102.6	37,964	-0.27%	大賣/鉅額交易
2021/11/08	151.5	80.68	41	77.95	82.50	110.5	37,930	0.29%	大買/鉅額交易
2021/11/05	69	73.31	46.1	74.22	75.80	22.9	38,188	0.06%
2021/11/04	174.3	78.90	152.3	79.36	75.00	22	38,440	0.06%	大買/大賣/
2021/11/03	169.3	72.41	325.1	74.50	77.80	-155.8	36,561	-0.43%	大買/大賣/鉅額交易
2021/11/02	21	70.72	46	70.29	71.80	-25	34,760	-0.07%
2021/11/01	0	0.00	5	65.30	65.30	-5	33,725	-0.01%
2021/10/29	78	57.86	62	58.67	59.40	16	34,515	0.05%
2021/10/28	48.7	54.79	35	54.45	54.00	13.7	33,702	0.04%
2021/10/27	124.1	54.76	45	54.72	54.80	79.1	33,550	0.24%	大買/
2021/10/26	126	54.15	122.1	54.80	53.30	3.9	33,331	0.01%	大買/大賣/
2021/10/25	177	52.32	162	51.78	51.90	15	32,523	0.05%	大買/大賣/
2021/10/22	76.3	49.92	94	50.11	49.25	-17.7	32,386	-0.05%
2021/10/21	135	49.80	172	49.59	50.10	-37	31,665	-0.12%	大買/大賣/
2021/10/20	59	46.72	50	46.18	47.80	9	30,731	0.03%
2021/10/19	21	43.94	22	44.27	43.70	-1	31,667	0.00%
2021/10/18	1	42.40	1	42.70	42.35	0	32,925	0.00%
2021/10/15	3	41.90	3	42.13	41.70	0	33,757	0.00%
2021/10/14	7	40.84	4	40.48	40.90	3	34,392	0.01%
2021/10/13	8	42.31	5	41.78	41.25	3	34,686	0.01%
2021/10/12	20	44.29	20	44.16	44.35	0	35,497	0.00%
2021/10/08	27	43.84	22	44.00	44.00	5	37,557	0.01%
2021/10/07	0	0.00	3	41.95	41.90	-3	37,643	-0.01%
2021/10/06	9	40.62	12	41.08	40.10	-3	37,892	-0.01%
2021/10/05	13	40.53	10	40.40	41.40	3	38,082	0.01%
2021/10/04	22.1	41.51	20	40.87	39.00	2.1	38,070	0.01%
2021/10/01	24	44.15	21	44.13	42.50	3	38,249	0.01%
2021/09/30	2	43.90	11	44.34	45.55	-9	38,951	-0.02%
2021/09/29	4	44.40	8	44.58	43.90	-4	40,389	-0.01%
2021/09/28	21	46.88	17	46.28	45.95	4	40,608	0.01%
2021/09/27	85	47.38	68	47.44	47.50	17	40,485	0.04%
2021/09/24	36	46.33	39	46.53	47.40	-3	40,029	-0.01%
2021/09/23	19	47.09	22.5	46.60	45.30	-3.5	39,699	-0.01%
2021/09/22	22	45.31	20	44.71	45.00	2	39,650	0.01%
2021/09/17	9	44.34	25	43.90	44.60	-16	39,727	-0.04%
2021/09/16	86.1	44.00	87.3	44.39	43.70	-1.2	39,486	0.00%
2021/09/14	5	43.63	3	43.43	43.00	2	39,015	0.01%
2021/09/13	1	43.95	1	43.50	43.75	0	38,950	0.00%
2021/09/10	10	44.25	5	44.45	44.40	5	38,865	0.01%
2021/09/09	16	42.59	13	42.64	43.05	3	38,532	0.01%
2021/09/08	34.5	42.44	36.5	42.44	42.65	-2	38,393	-0.01%
2021/09/07	11.3	42.51	18	42.28	41.95	-6.8	38,114	-0.02%
2021/09/06	17	46.35	14.1	45.91	44.65	2.9	37,693	0.01%
2021/09/03	93	46.94	108	47.26	47.75	-15	37,222	-0.04%	大賣/
2021/09/02	118.1	46.36	94	46.44	44.40	24.1	35,997	0.07%	大買/
2021/09/01	33	42.68	35	44.07	46.00	-2	34,383	-0.01%
2021/08/31	89	41.70	119	41.43	41.85	-30	33,858	-0.09%	大賣/
2021/08/30	53	40.99	21	40.82	41.00	32	33,717	0.09%
2021/08/27	11	40.10	10	39.59	39.30	1	33,513	0.00%
2021/08/26	6	41.42	132	40.54	40.65	-126	33,343	-0.38%	大賣/鉅額交易
2021/08/25	5	41.64	6	41.86	41.75	-1	33,178	0.00%
2021/08/24	135	42.26	3	40.85	41.10	132	33,030	0.40%	大買/鉅額交易
2021/08/23	23.3	42.36	13	42.34	41.90	10.3	32,748	0.03%
2021/08/20	11	40.79	41	40.75	41.25	-30	32,606	-0.09%
2021/08/19	15	41.68	11	41.67	39.70	4	32,280	0.01%
2021/08/18	34	40.46	9	40.32	41.45	25	31,676	0.08%
2021/08/17	7.1	38.87	11.6	38.53	37.70	-4.5	31,272	-0.01%
2021/08/16	13	40.20	28	39.25	40.85	-15	30,935	-0.05%
2021/08/13	28	41.87	27	41.35	40.15	1	30,465	0.00%
2021/08/12	5	44.07	7	44.23	44.60	-2	29,937	-0.01%
2021/08/11	29	44.21	28	44.46	43.70	1	29,652	0.00%
2021/08/10	21.4	47.83	22	47.78	47.00	-0.6	29,092	0.00%
2021/08/09	9	47.94	19	47.77	46.75	-10	28,531	-0.04%
2021/08/06	15	51.47	9	52.04	50.30	6	27,954	0.02%
2021/08/05	84	52.70	103	51.78	51.60	-19	27,647	-0.07%	大賣/
2021/08/04	72	52.35	49	52.33	52.10	23	27,390	0.08%
2021/08/03	12	50.25	7	50.26	50.00	5	26,617	0.02%
2021/08/02	33	50.75	236	51.49	51.20	-203	26,334	-0.77%	大賣/鉅額交易
2021/07/30	257	50.67	40	50.76	49.30	217	25,659	0.85%	大買/鉅額交易
2021/07/29	108	49.50	160	49.61	48.35	-52	24,635	-0.21%	大買/大賣/
2021/07/28	89	49.46	18	49.03	48.35	71	23,531	0.30%
2021/07/27	3	52.43	18	53.45	53.70	-15	22,725	-0.07%
2021/07/26	33	48.49	67	48.34	48.90	-34	22,499	-0.15%
2021/07/23	126	46.88	108	46.37	45.50	18	21,927	0.08%	大買/大賣/
2021/07/22	127	43.67	118	43.60	45.85	9	20,763	0.04%	大買/大賣/
2021/07/21	11	40.91	22	41.41	41.70	-11	19,908	-0.06%
2021/07/20	114	38.85	105	38.92	37.95	9	19,913	0.05%	大買/大賣/
2021/07/19	20	38.07	40	38.05	37.65	-20	19,397	-0.10%
2021/07/16	60	38.94	70	38.71	38.20	-10	19,134	-0.05%
2021/07/15	352	37.52	300	37.28	38.10	52	18,300	0.28%	大買/大賣/
2021/07/14	18.1	34.12	20.1	34.82	35.75	-2	16,131	-0.01%
2021/07/13	8	33.62	24	34.00	32.50	-16	15,611	-0.10%
2021/07/12	29	34.12	9	34.74	33.40	20	15,289	0.13%
2021/07/09	19	34.54	14	33.70	34.00	5	14,899	0.03%
2021/07/08	11	34.85	57	34.29	34.00	-46	14,827	-0.31%
2021/07/07	42	34.67	63	34.66	35.10	-21	14,547	-0.14%
2021/07/06	116	34.18	59.5	34.34	34.70	56.5	13,853	0.41%	大買/
2021/07/05	48	30.22	109.5	31.46	31.90	-61.5	12,818	-0.48%	大賣/
2021/07/02	37	28.96	32	28.96	29.00	5	12,647	0.04%
2021/07/01	6	28.51	2	28.48	28.30	4	12,890	0.03%
2021/06/30	3	28.83	15.1	28.65	28.90	-12.1	12,945	-0.09%
2021/06/29	26	29.50	30	29.04	28.60	-4	13,017	-0.03%
2021/06/28	72	28.55	53	28.83	29.25	19	12,711	0.15%
2021/06/25	5	26.70	7	26.73	26.60	-2	12,251	-0.02%
2021/06/23	20	26.26	20	26.08	25.95	0	12,149	0.00%
2021/06/22	0	0.00	1	25.40	25.10	-1	12,156	-0.01%
2021/06/21	0	0.00	1	25.95	25.70	-1	12,131	-0.01%
2021/06/18	32	27.07	0	0.00	26.80	32	12,212	0.26%
2021/06/17	8	27.04	13	26.83	27.00	-5	12,184	-0.04%
2021/06/16	7	27.03	2	27.05	26.00	5	12,135	0.04%
2021/06/15	0	0.00	1	26.70	26.85	-1	12,105	-0.01%
2021/06/11	33	26.56	3	26.57	26.45	30	12,121	0.25%
2021/06/10	5	26.73	0	26.40	26.25	5	12,153	0.04%
2021/06/09	0	0.00	5	26.69	26.95	-5	12,165	-0.04%
2021/06/08	0	0.00	4	26.25	26.40	-4	11,988	-0.03%
2021/06/07	26	26.13	44	26.15	25.85	-18	11,947	-0.15%
2021/06/04	57	25.95	33	25.76	26.10	24	11,855	0.20%
2021/06/03	40	26.44	40	26.18	25.95	0	11,841	0.00%
2021/06/02	5	25.50	5	25.35	25.55	0	11,831	0.00%
2021/06/01	0	0.00	2	26.50	26.20	-2	11,793	-0.02%
2021/05/31	3	25.97	5	26.03	26.50	-2	11,751	-0.02%
2021/05/28	19	25.64	23	25.43	25.55	-4	11,981	-0.03%
2021/05/27	0	0.00	30	23.73	24.30	-30	11,942	-0.25%
2021/05/26	31	23.71	1	23.65	23.75	30	11,945	0.25%
2021/05/25	29	24.14	3	24.00	23.60	26	11,982	0.22%
2021/05/24	12	23.10	0	0.00	23.25	12	12,050	0.10%
2021/05/19	5	22.06	10	22.15	22.10	-5	12,097	-0.04%
2021/05/18	0	0.00	5	20.85	21.80	-5	12,151	-0.04%
2021/05/17	10	20.60	0	0.00	19.90	10	12,151	0.08%
2021/05/14	0	0.00	1	23.30	22.10	-1	12,055	-0.01%
2021/05/13	1	21.00	1	20.75	22.50	0	11,986	0.00%
2021/05/12	30	22.78	37	22.85	22.75	-7	11,919	-0.06%
2021/05/11	1	26.70	2	25.75	25.25	-1	11,737	-0.01%
2021/05/10	0	0.00	1	27.50	27.80	-1	11,608	-0.01%
2021/05/07	2	27.33	0	0.00	27.20	2	11,453	0.02%
2021/05/06	1	25.20	5	25.26	25.60	-4	11,383	-0.04%
2021/05/05	3	25.88	0	0.00	25.00	3	11,293	0.03%
2021/05/04	1	27.25	2	28.65	26.20	-1	11,135	-0.01%
2021/05/03	17	29.81	19	28.83	28.85	-2	10,869	-0.02%
2021/04/29	14	31.95	19	30.74	30.60	-5	10,593	-0.05%
2021/04/28	25	31.74	23	32.30	31.80	2	10,243	0.02%
2021/04/27	117	30.01	114	29.89	30.55	3	9,693	0.03%	大買/大賣/
2021/04/26	17	29.25	54	29.15	29.75	-37	8,976	-0.41%
2021/04/23	2	27.05	3	25.73	27.05	-1	8,051	-0.01%
2021/04/22	14	26.58	3	25.38	25.20	11	7,897	0.14%
2021/04/21	5	26.46	2	26.28	26.75	3	7,743	0.04%
2021/04/20	7	25.78	30	25.38	25.65	-23	7,542	-0.30%
2021/04/16	3	24.90	5	24.95	24.90	-2	7,506	-0.03%
2021/04/15	0	0.00	11	25.27	25.20	-11	7,505	-0.15%
2021/04/14	4.1	25.21	17	24.19	24.65	-13	7,507	-0.17%
2021/04/13	15	27.25	39	26.86	25.65	-24	7,429	-0.32%
2021/04/12	37	28.45	58	28.60	27.60	-21	7,244	-0.29%
2021/04/09	48	27.22	38	27.25	27.35	10	7,006	0.14%
2021/04/08	8	26.23	4	26.29	26.10	4	6,539	0.06%
2021/04/07	181	25.22	163	24.93	26.90	18	6,411	0.28%	大買/大賣/
2021/04/06	1	24.75	22	25.01	24.55	-21	6,453	-0.33%
2021/04/01	6	24.18	7	24.04	24.40	-1	6,650	-0.02%
2021/03/31	8	23.53	8.5	23.55	23.05	-0.5	6,498	-0.01%
2021/03/30	2.5	22.82	2	22.70	22.70	0.5	6,570	0.01%
2021/03/29	0	22.60	0	0.00	22.40	0	6,634	0.00%
2021/03/26	3	22.55	0	0.00	22.40	3	6,809	0.04%
2021/03/25	5	22.70	1	23.30	22.75	4	6,999	0.06%
2021/03/23	1	24.65	4	23.98	23.70	-3	7,298	-0.04%
2021/03/22	0.5	23.80	0	0.00	23.80	0.5	7,206	0.01%
2021/03/19	0.5	23.50	1	23.40	23.75	-0.5	7,246	-0.01%
2021/03/18	5	23.85	20	23.90	23.60	-15	7,317	-0.20%
2021/03/17	0	0.00	21.4	23.88	23.60	-21.4	7,592	-0.28%
2021/03/16	1	23.55	1.1	23.58	23.60	-0.1	7,732	0.00%
2021/03/15	8.1	23.27	9.5	23.75	24.20	-1.4	7,843	-0.02%
2021/03/11	0	0.00	0	22.00	22.50	0	8,751	0.00%
2021/03/10	9.4	21.91	0	0.00	22.00	9.4	8,925	0.11%
2021/03/09	3.5	22.01	0	0.00	22.05	3.5	9,104	0.04%
2021/03/08	28	22.55	0	0.00	22.00	28	9,446	0.30%
2021/03/04	0.5	23.00	0	0.00	22.80	0.5	10,065	0.00%
2021/03/03	30.5	23.95	50	24.98	23.15	-19.5	10,324	-0.19%
2021/03/02	0	0.00	21	25.26	25.30	-21	10,218	-0.21%
2021/02/25	44	24.08	0	0.00	23.55	44	10,884	0.40%
2021/02/24	21	24.21	43	23.90	24.25	-22	10,966	-0.20%
2021/02/23	42	23.54	40	23.40	23.40	2	10,839	0.02%
2021/02/22	28	23.78	28	23.88	23.90	0	10,788	0.00%
2021/02/19	0	0.00	18	23.10	23.10	-18	10,673	-0.17%
2021/02/18	2	22.50	0	0.00	22.85	2	10,663	0.02%
2021/02/17	1	21.95	0	0.00	22.45	1	10,550	0.01%
2021/02/05	0	0.00	4	20.95	20.85	-4	10,475	-0.04%
2021/02/04	2	21.35	2	21.30	20.95	0	10,468	0.00%
2021/01/26	20	21.10	0	0.00	21.10	20	10,385	0.19%
2021/01/22	2	20.80	1	21.00	21.25	1	10,346	0.01%
2021/01/21	0	0.00	2	21.50	20.85	-2	10,308	-0.02%
2021/01/20	5	21.79	3	21.33	21.00	2	10,282	0.02%
2021/01/19	6	22.38	4	22.19	22.00	2	10,310	0.02%
2021/01/18	0	0.00	1	21.15	21.50	-1	10,283	-0.01%
2021/01/15	1	23.20	0	0.00	21.90	1	10,273	0.01%
2021/01/14	1	22.80	0	0.00	23.25	1	10,208	0.01%
2021/01/13	1	22.50	0	0.00	22.65	1	10,221	0.01%
2021/01/12	7	21.91	1	21.75	21.75	6	10,497	0.06%
2021/01/11	2	22.00	1.4	22.35	22.80	0.6	10,476	0.01%
2021/01/08	0	0.00	1	23.30	22.50	-1	10,420	-0.01%
2021/01/07	3	23.33	1	22.90	23.00	2	10,327	0.02%
2021/01/06	0	0.00	7	23.33	22.75	-7	10,263	-0.07%
2021/01/05	0	0.00	2	24.00	23.70	-2	10,140	-0.02%
2021/01/04	16	24.23	15	24.40	24.00	1	10,074	0.01%
2020/12/31	1	24.31	14	24.76	24.40	-13	9,957	-0.13%
2020/12/30	13	25.46	3	25.32	25.10	10	9,864	0.10%
2020/12/29	9	26.62	9	26.83	25.00	0	9,700	0.00%
2020/12/28	17	25.77	62	25.49	27.10	-45	9,191	-0.49%
2020/12/24	2	24.65	0	0.00	24.60	2	8,713	0.02%
2020/12/23	4	24.09	2	24.00	24.35	2	8,513	0.02%
2020/12/22	48	24.55	12	24.86	23.55	36	8,524	0.42%
2020/12/21	12	24.70	15	25.02	24.55	-3	8,407	-0.04%
2020/12/18	26	24.12	14	24.17	24.25	12	8,315	0.14%
2020/12/17	23	24.28	45	24.25	23.60	-22	8,165	-0.27%
2020/12/16	4	23.30	0	0.00	22.95	4	7,958	0.05%
2020/12/15	3	23.00	8	24.09	22.75	-5	7,936	-0.06%
2020/12/14	2	23.95	4	24.03	23.85	-2	7,872	-0.03%
2020/12/11	7	23.96	1	24.25	24.30	6	7,860	0.08%
2020/12/10	5	23.31	10	22.60	23.50	-5	7,593	-0.07%
2020/12/09	83	24.75	41	24.74	24.65	42	7,409	0.57%
2020/12/08	44.7	25.09	26	25.09	25.30	18.7	7,259	0.26%
2020/12/07	15	24.05	31	24.02	24.50	-16	6,682	-0.24%
2020/12/04	10	21.08	15	22.00	22.30	-5	6,248	-0.08%
2020/12/03	15.5	21.23	1	21.70	20.30	14.5	6,111	0.24%
2020/12/02	19	21.82	6	21.78	21.45	13	6,069	0.21%
2020/12/01	122	20.51	128	20.68	21.40	-6	6,135	-0.10%	大買/大賣/
2020/11/30	36	19.96	86	20.25	20.20	-50	5,683	-0.88%
2020/11/27	42	19.58	26	19.95	19.95	16	5,517	0.29%
2020/11/26	25	19.02	5	19.14	19.10	20	5,195	0.38%
2020/11/25	1	18.05	5	18.15	18.15	-4	4,977	-0.08%
2020/11/24	102	18.46	100.6	18.56	18.45	1.4	4,843	0.03%	大買/
2020/11/23	7	18.05	27	18.45	19.00	-20	4,156	-0.48%
2020/11/20	12	17.25	0	0.00	17.30	12	3,988	0.30%
2020/11/19	2	16.55	0.5	16.40	16.55	1.5	3,931	0.04%
2020/11/16	3	16.63	0	0.00	16.60	3	4,140	0.07%
2020/11/12	0	16.60	0	0.00	16.50	0	4,158	0.00%
2020/11/11	0.9	16.88	0	0.00	16.65	0.9	4,168	0.02%
2020/11/10	0.3	17.00	0	0.00	16.75	0.3	4,182	0.01%
2020/11/06	2	17.68	2	17.65	17.60	0	4,154	0.00%
2020/11/05	0	0.00	15	17.15	17.05	-15	4,090	-0.37%
2020/11/02	0	0.00	5	16.58	16.35	-5	4,136	-0.12%
2020/10/30	2	17.20	0	0.00	16.70	2	4,179	0.05%
2020/10/29	6	17.12	0	0.00	17.15	6	4,245	0.14%
2020/10/27	0	0.00	4	18.15	17.70	-4	4,427	-0.09%
2020/10/26	0	0.00	4	18.95	18.95	-4	4,387	-0.09%
2020/10/23	3	18.30	11	18.96	18.90	-8	4,402	-0.18%
2020/10/22	10	18.53	0	0.00	18.35	10	4,398	0.23%
2020/10/21	20	19.15	0	0.00	19.00	20	4,391	0.46%
2020/10/20	37	20.22	39	20.47	19.85	-2	4,334	-0.05%
2020/10/19	12	18.13	1	19.05	19.05	11	4,077	0.27%
2020/10/16	0	0.00	1	17.55	17.35	-1	4,197	-0.02%
2020/10/15	1	17.70	0	0.00	17.55	1	4,225	0.02%
2020/10/07	23	17.99	24	17.51	17.50	-1	5,256	-0.02%
2020/10/06	1	16.95	0	0.00	17.30	1	5,375	0.02%
2020/10/05	0.5	16.65	4	16.83	16.65	-3.5	5,479	-0.06%
2020/09/30	4	16.20	3	15.75	16.45	1	5,467	0.02%
2020/09/29	3	15.55	13	16.95	15.55	-10	5,449	-0.18%
2020/09/28	0	0.00	1	17.60	17.05	-1	5,473	-0.02%
2020/09/16	2	9.42	0	0.00	9.41	2	5,542	0.04%
2020/09/15	7	9.71	0	0.00	9.69	7	5,444	0.13%
2020/09/14	4	10.01	0	0.00	10.15	4	5,374	0.07%
2020/09/09	0	0.00	1	9.92	9.99	-1	5,154	-0.02%
2020/09/08	0	0.00	20	10.04	9.98	-20	5,201	-0.38%
2020/09/03	0	0.00	1	10.30	10.25	-1	5,135	-0.02%
2020/09/02	10	10.25	0	0.00	10.15	10	5,144	0.19%
2020/08/27	3	10.43	5	10.38	10.25	-2	5,453	-0.04%
2020/08/26	41	11.01	28	11.08	10.60	13	5,289	0.25%
2020/08/25	0	0.00	4	11.30	11.30	-4	4,870	-0.08%
2020/08/14	0	0.00	1	9.83	9.80	-1	4,642	-0.02%
2020/08/13	6	9.94	0	0.00	9.86	6	4,635	0.13%
2020/08/12	0	0.00	1	10.10	10.10	-1	4,617	-0.02%
2020/08/11	2	10.28	14	10.33	10.40	-12	4,521	-0.27%
2020/08/06	10	9.75	0	0.00	9.74	10	4,390	0.23%
2020/08/03	0	0.00	2	9.80	9.77	-2	4,362	-0.05%
2020/07/28	0	0.00	5	9.87	9.51	-5	4,339	-0.12%
2020/07/27	1	10.05	0	0.00	10.10	1	4,318	0.02%
2020/07/23	1	11.45	0	0.00	11.05	1	4,198	0.02%
2020/07/22	1	10.90	0	0.00	11.00	1	4,048	0.02%
2020/07/20	0	0.00	5	9.20	10.10	-5	3,962	-0.13%
2020/07/17	5	9.98	0	0.00	9.95	5	3,936	0.13%
2020/07/14	5	10.64	15	10.60	10.60	-10	3,919	-0.26%
2020/07/13	27	11.38	4	9.95	11.45	23	3,884	0.59%
2020/07/10	2	10.65	3	10.93	10.65	-1	3,708	-0.03%
2020/07/09	1	11.80	4	11.80	11.80	-3	3,645	-0.08%
2020/07/08	92	13.18	19.1	13.36	13.10	72.9	3,509	2.08%
2020/07/06	3	10.83	11	11.25	11.40	-8	3,002	-0.27%
2020/07/03	17	10.29	39	10.25	10.40	-22	2,902	-0.76%
2020/07/02	11	9.39	0	0.00	9.47	11	2,592	0.42%
2020/06/30	4	7.85	0	0.00	7.83	4	2,297	0.17%
2020/06/24	5	7.92	0	0.00	7.96	5	2,243	0.22%
2020/06/23	10	8.15	0	0.00	8.37	10	2,162	0.46%
2020/06/19	10	7.85	0	0.00	7.73	10	2,072	0.48%
2020/06/12	2	7.15	0	0.00	7.40	2	1,893	0.11%
2020/06/05	0	0.00	2	8.03	8.04	-2	1,673	-0.12%
2020/06/04	23	8.05	0	0.00	8.19	23	1,633	1.41%
2020/06/03	15	8.02	0	0.00	8.25	15	1,531	0.98%
2020/05/27	0	0.00	0.1	6.06	6.08	-0.1	1,300	0.00%
2020/04/15	0	0.00	23	5.70	5.90	-23	1,172	-1.96%
2020/04/14	4	5.60	0	0.00	5.65	4	1,150	0.35%
2020/04/13	0	0.00	35	5.70	5.58	-35	1,147	-3.05%
2020/04/10	0	0.00	92	5.62	5.64	-92	1,146	-8.02%
2020/04/08	0	0.00	60	5.30	5.58	-60	1,136	-5.28%
2020/04/07	0	0.00	10	5.17	5.18	-10	1,124	-0.89%
2020/04/01	2	4.90	0	0.00	5.12	2	1,183	0.17%
2020/03/17	0	0.00	2	4.66	4.64	-2	1,449	-0.14%
2020/03/12	2	5.72	0	0.00	5.55	2	1,487	0.13%
2020/03/06	0	0.00	2	6.38	6.35	-2	1,459	-0.14%
2020/03/03	0	0.00	3	6.74	6.75	-3	1,419	-0.21%
2020/03/02	2	6.65	2	6.78	6.70	0	1,393	0.00%
2020/02/27	2	7.09	2	7.45	7.06	0	1,355	0.00%
2020/02/26	2	7.46	0	0.00	7.46	2	1,243	0.16%
2020/02/25	1	8.28	0	0.00	8.28	1	1,221	0.08%
2020/02/20	0	0.00	2	9.20	9.42	-2	1,173	-0.17%
2020/02/19	2	9.16	0	0.00	9.18	2	1,171	0.17%
2020/02/07	0	0.00	1	9.26	9.18	-1	1,177	-0.08%
2020/01/30	20	9.24	0	0.00	9.27	20	1,172	1.71%
2020/01/16	20	10.23	0	0.00	10.25	20	1,183	1.69%
2020/01/15	30	10.35	0	0.00	10.35	30	1,180	2.54%
2020/01/06	50	10.54	0	0.00	10.50	50	1,187	4.21%
2020/01/03	100	10.70	0	0.00	10.65	100	1,180	8.47%
2019/12/30	0	0.00	5	10.85	10.90	-5	1,141	-0.44%
2019/12/23	5	10.95	0	0.00	10.70	5	1,024	0.49%
2019/12/19	0	0.00	1	10.55	10.65	-1	869	-0.12%
2019/11/28	1	9.46	0	0.00	9.37	1	648	0.15%
2019/11/18	1	9.15	0	0.00	9.10	1	583	0.17%
2019/07/03	1	11.10	0	0.00	11.00	1	1,099	0.09%
2019/06/27	2	10.63	0	0.00	10.75	2	1,061	0.19%
2019/06/12	0	0.00	0.1	10.80	10.90	-0.1	1,067	-0.01%
2019/05/24	5	11.05	0	0.00	11.05	5	913	0.55%
2019/05/23	0	0.00	8	11.20	11.05	-8	991	-0.81%
2019/05/22	8	11.00	0	0.00	11.00	8	908	0.88%
2019/04/16	0	10.00	0	0.00	10.05	0	697	0.00%
2018/12/21	0	0.00	5	9.99	10.10	-5	574	-0.87%
2018/12/20	5	10.59	0	0.00	10.40	5	546	0.92%
2018/12/17	0	0.00	2	10.30	10.40	-2	484	-0.41%
2018/12/14	0	0.00	7	9.62	10.00	-7	459	-1.52%
2018/12/13	2	9.37	0	0.00	9.58	2	441	0.45%
2018/11/06	5	8.76	0	0.00	8.80	5	618	0.81%
2018/09/03	0	0.00	4	12.25	12.20	-4	1,302	-0.31%
2018/08/31	4	12.43	2	12.25	12.45	2	1,318	0.15%
2018/08/02	0	0.00	2	14.20	13.90	-2	2,625	-0.08%
2018/07/23	1	13.40	0	0.00	13.45	1	2,531	0.04%
2018/07/20	0	0.00	1	13.80	13.80	-1	2,530	-0.04%
2018/07/19	1	13.90	0	0.00	13.90	1	2,515	0.04%
2018/07/18	1	13.95	0	0.00	14.05	1	2,508	0.04%
2018/07/16	0	0.00	3	14.60	14.60	-3	2,467	-0.12%
2018/06/28	5	13.15	0	0.00	13.10	5	2,341	0.21%
2018/06/27	5	13.20	0	0.00	13.15	5	2,352	0.21%
2018/06/26	0	0.00	2	12.65	13.05	-2	2,357	-0.08%
2018/06/22	0	0.00	7	13.60	13.45	-7	2,347	-0.30%
2018/06/20	0	0.00	1	13.50	13.60	-1	2,352	-0.04%
2018/06/19	1	14.30	2	14.60	14.30	-1	2,312	-0.04%
2018/06/15	2	14.80	3	14.60	14.80	-1	2,293	-0.04%
2018/06/14	2	14.15	0	0.00	14.15	2	2,251	0.09%
2018/06/11	3	14.10	0	0.00	14.10	3	2,217	0.14%
2018/06/07	0	0.00	1	14.95	14.80	-1	2,186	-0.05%
2018/06/06	6	15.00	10	14.95	15.10	-4	2,157	-0.19%
2018/06/05	3	14.70	0	0.00	14.70	3	2,088	0.14%
2018/06/04	1	14.85	1	15.00	14.70	0	2,062	0.00%
2018/06/01	8	14.32	2	14.75	14.30	6	2,029	0.30%
2018/05/31	8	15.08	10	15.10	14.70	-2	1,961	-0.10%
2018/05/30	1	15.00	0	0.00	15.35	1	1,847	0.05%
2018/05/29	11	14.80	2	15.43	15.70	9	1,679	0.54%
2018/05/28	2	13.58	0	0.00	14.30	2	1,306	0.15%
2018/05/25	1	13.05	1	13.15	13.05	0	1,166	0.00%
2018/05/23	2	12.40	0	0.00	12.30	2	1,086	0.18%
2018/05/22	1	12.05	0	0.00	12.65	1	1,056	0.09%
2018/04/30	0	0.00	40	10.80	10.90	-40	1,382	-2.89%
2018/03/31	0	0.00	1	11.90	11.75	-1	2,398	-0.04%
2018/03/27	1	12.55	0	0.00	12.35	1	2,841	0.04%
2018/02/06	5	14.15	0	0.00	13.60	5	3,657	0.14%
2018/02/05	0	0.00	3	15.00	14.95	-3	3,698	-0.08%
2018/01/29	0	0.00	15	15.80	16.15	-15	3,953	-0.38%
2018/01/26	20	15.78	0	0.00	15.55	20	3,923	0.51%
2018/01/24	0	0.00	4	15.55	15.45	-4	4,103	-0.10%
2018/01/23	0	0.00	6	16.00	15.85	-6	4,214	-0.14%
2018/01/22	15	15.60	0	0.00	15.90	15	4,257	0.35%
2018/01/16	3	16.00	0	0.00	15.95	3	4,929	0.06%
2018/01/15	0	0.00	1	15.40	15.40	-1	4,882	-0.02%
2018/01/12	2	15.35	2	15.25	15.35	0	4,914	0.00%
2018/01/11	0	0.00	1	15.35	15.40	-1	5,006	-0.02%
2018/01/10	2	15.20	0	0.00	15.15	2	5,052	0.04%
2018/01/05	0	0.00	1	16.45	16.10	-1	5,345	-0.02%
2018/01/04	3	16.50	11	16.50	16.80	-8	5,258	-0.15%