一詮 (2486)-玉山-大里券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
108.0
漲跌
▼0.5
漲幅
-0.46%
成交量
18,763張
產業
上市光電類股
505人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

一詮 (2486)籌碼相關－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	29	105.57	34	104.44	108.00	-5	18,869	-0.03%
2024/12/16	14.5	118.40	12	110.00	108.50	2.5	18,892	0.01%
2024/12/13	26.2	121.03	4	121.75	120.50	22.2	18,609	0.12%
2024/12/12	107.4	122.10	92.2	123.72	123.00	15.2	18,471	0.08%	大買/
2024/12/11	10.2	117.77	14	118.40	119.50	-3.9	18,307	-0.02%
2024/12/10	21.3	118.02	8	118.81	117.50	13.3	18,313	0.07%
2024/12/09	3.7	117.11	1	117.50	116.50	2.7	18,294	0.01%
2024/12/06	8	120.38	2	120.25	117.50	6	18,365	0.03%
2024/12/05	29.4	122.90	19	122.39	122.50	10.4	18,569	0.06%
2024/12/04	9.9	120.10	18	118.75	118.50	-8.1	18,559	-0.04%
2024/12/03	47.6	117.59	30	120.28	120.50	17.6	18,530	0.09%
2024/12/02	9	110.67	5.4	110.50	110.50	3.6	18,727	0.02%
2024/11/29	88	110.48	3	109.83	109.50	85	19,437	0.44%
2024/11/28	4	110.99	17.6	109.90	110.00	-13.6	19,405	-0.07%
2024/11/27	3	116.50	11	115.50	114.00	-8	19,323	-0.04%
2024/11/26	8	118.19	3	118.00	117.50	5	19,381	0.03%
2024/11/25	8	117.13	48	119.59	121.50	-40	19,361	-0.21%
2024/11/22	7	114.29	3	115.33	110.50	4	19,127	0.02%
2024/11/21	6	114.25	5	114.20	115.00	1	18,988	0.01%
2024/11/20	2	115.25	2	114.00	114.00	0	19,045	0.00%
2024/11/19	5	114.40	4	112.75	115.50	1	19,121	0.01%
2024/11/18	8	109.50	5	108.80	108.50	3	19,115	0.02%
2024/11/15	17	113.50	31	111.68	112.00	-14	19,178	-0.07%
2024/11/14	29.1	114.87	12.4	116.05	115.00	16.7	19,215	0.09%
2024/11/13	27	117.00	13.6	116.35	115.50	13.4	19,171	0.07%
2024/11/12	9.6	117.77	10	117.00	119.50	-0.5	19,156	0.00%
2024/11/11	29.1	120.12	40.8	119.28	119.00	-11.7	19,242	-0.06%
2024/11/08	3.1	128.44	18.3	126.91	126.50	-15.2	19,120	-0.08%
2024/11/07	5.3	128.13	4	126.63	126.00	1.3	19,170	0.01%
2024/11/06	7.4	127.36	7.2	126.14	126.00	0.2	19,244	0.00%
2024/11/05	10.1	128.85	11	128.41	127.50	-1	19,198	0.00%
2024/11/04	18	128.61	14	127.21	127.00	4	19,340	0.02%
2024/11/01	4	127.00	5.7	128.24	130.00	-1.7	19,211	-0.01%
2024/10/30	18	127.89	19.1	126.60	125.50	-1.1	19,112	-0.01%
2024/10/29	17	126.00	15.1	126.51	127.00	1.9	19,282	0.01%
2024/10/28	32.1	129.03	43.1	128.73	126.50	-11.1	19,446	-0.06%
2024/10/25	12	124.42	13.3	126.85	128.00	-1.3	19,420	-0.01%
2024/10/24	43	128.09	12.2	126.20	123.00	30.8	19,206	0.16%
2024/10/23	32.5	130.76	39	131.26	132.50	-6.5	18,994	-0.03%
2024/10/22	10	121.80	7.4	124.60	126.00	2.6	18,599	0.01%
2024/10/21	13	123.15	10	122.32	120.50	3	18,367	0.02%
2024/10/18	13.4	123.08	10.3	123.24	123.00	3.1	18,184	0.02%
2024/10/17	13.5	124.65	14.1	123.97	123.00	-0.6	17,996	0.00%
2024/10/16	11.2	125.26	12.2	125.70	124.00	-1	17,712	-0.01%
2024/10/15	36	123.58	32	121.70	121.50	4	16,988	0.02%
2024/10/14	13	119.00	5	119.89	121.00	8	16,399	0.05%
2024/10/11	39.2	118.30	42	119.18	119.00	-2.8	15,939	-0.02%
2024/10/09	17	115.53	23	116.24	114.00	-6	15,217	-0.04%
2024/10/08	29.2	111.41	39	111.77	112.50	-9.9	14,500	-0.07%
2024/10/07	48.2	110.83	48	110.84	111.00	0.2	14,141	0.00%
2024/10/04	33	103.08	51	104.07	104.00	-18	13,783	-0.13%
2024/10/01	15	100.97	15	101.37	101.00	0	14,314	0.00%
2024/09/30	10	100.00	17.2	102.71	100.00	-7.2	14,531	-0.05%
2024/09/27	34.2	102.40	34	102.00	100.00	0.2	14,401	0.00%
2024/09/26	35.2	100.91	51	100.29	100.50	-15.8	13,969	-0.11%
2024/09/25	37	95.16	24	95.50	94.90	13	13,553	0.10%
2024/09/24	6	94.90	7	95.20	94.60	-1	13,547	-0.01%
2024/09/23	2	95.45	2	95.10	94.20	0	13,544	0.00%
2024/09/20	20.5	96.23	16	95.83	94.30	4.5	13,633	0.03%
2024/09/19	29	94.40	11	95.12	95.80	18	13,430	0.13%
2024/09/18	13	94.77	13	94.69	93.60	0	13,266	0.00%
2024/09/16	29	91.29	2	91.25	91.40	27	13,009	0.21%
2024/09/13	4	90.15	1	90.70	90.60	3	13,031	0.02%
2024/09/12	38	90.81	41	91.34	90.50	-3	13,269	-0.02%
2024/09/11	7	85.40	8	85.20	85.60	-1	13,585	-0.01%
2024/09/10	8	86.94	159.1	84.04	85.20	-151.1	14,039	-1.08%	大賣/鉅額交易
2024/09/09	7	86.27	50.3	86.66	87.20	-43.3	14,697	-0.29%
2024/09/06	42.2	90.85	43	89.50	87.90	-0.8	15,425	-0.01%
2024/09/05	55.1	90.46	51.3	88.94	88.00	3.8	15,953	0.02%
2024/09/04	9.1	93.24	8	92.64	91.60	1.1	16,317	0.01%
2024/09/03	39.2	99.56	23	99.36	98.00	16.2	17,180	0.09%
2024/09/02	22	102.49	28.1	102.60	103.00	-6.1	17,271	-0.04%
2024/08/30	20.1	95.88	12.1	96.66	95.00	8	17,205	0.05%
2024/08/29	19	96.84	6	96.58	96.00	13	18,236	0.07%
2024/08/28	21	98.12	15	98.89	97.10	6	18,704	0.03%
2024/08/27	15	98.64	30	95.97	98.50	-15	18,991	-0.08%
2024/08/26	14.1	98.90	7	96.11	95.30	7.1	19,207	0.04%
2024/08/23	7	96.21	9.5	96.05	97.60	-2.5	19,392	-0.01%
2024/08/22	6	99.27	8	98.93	98.00	-2	20,078	-0.01%
2024/08/21	7	100.00	6	99.45	99.30	1	20,854	0.00%
2024/08/20	2	104.50	1	102.50	102.50	1	22,429	0.00%
2024/08/19	5	104.80	5	104.10	103.50	0	22,970	0.00%
2024/08/16	5	104.40	48	104.03	104.00	-43	23,306	-0.18%
2024/08/15	13	103.04	2	102.50	102.50	11	23,743	0.05%
2024/08/14	29	102.90	18	102.81	101.00	11	23,899	0.05%
2024/08/13	51.2	105.31	50	103.58	103.50	1.2	24,100	0.00%
2024/08/12	24.1	103.42	22	101.40	104.00	2.1	24,010	0.01%
2024/08/09	37.1	98.97	30.1	99.12	96.70	7	24,216	0.03%
2024/08/08	15.7	99.43	15	100.84	98.90	0.7	24,109	0.00%
2024/08/07	32	95.70	23.2	96.89	98.80	8.8	24,272	0.04%
2024/08/06	42	91.49	36.6	90.02	89.90	5.4	24,688	0.02%
2024/08/05	10	96.11	4	98.25	95.90	6	25,154	0.02%
2024/08/02	7	107.50	4	106.88	106.50	3	26,139	0.01%
2024/08/01	31	110.73	8	110.06	111.00	23	28,204	0.08%
2024/07/31	23.3	113.94	11	112.91	110.50	12.3	28,857	0.04%
2024/07/30	36.2	114.48	43	113.71	115.00	-6.8	28,950	-0.02%
2024/07/29	13.1	112.25	9.1	118.97	108.50	4	28,729	0.01%
2024/07/26	14.1	121.83	6.2	120.04	120.50	7.8	28,891	0.03%
2024/07/23	11.1	126.55	14	129.32	133.00	-2.9	29,344	-0.01%
2024/07/22	5	121.00	1.3	120.05	121.00	3.7	29,975	0.01%
2024/07/19	4	122.50	0	0.00	123.00	4	30,340	0.01%
2024/07/18	14.6	125.49	0.1	121.50	125.00	14.5	30,613	0.05%
2024/07/17	2	135.50	0	138.00	134.00	2	30,718	0.01%
2024/07/12	0.4	136.92	0	0.00	138.50	0.4	31,438	0.00%
2024/07/11	16.7	135.76	0.2	135.00	138.00	16.5	31,755	0.05%
2024/07/10	0	0.00	5	135.00	132.50	-5	32,141	-0.02%
2024/07/09	4	136.00	6.1	137.36	137.00	-2.1	32,395	-0.01%
2024/07/08	22.5	141.08	16.1	142.46	141.00	6.4	32,766	0.02%
2024/07/05	44.5	143.23	26.1	148.24	143.50	18.4	32,664	0.06%
2024/07/04	18.3	136.41	7	136.93	138.00	11.2	32,491	0.03%
2024/07/03	8.1	136.26	5	136.70	136.50	3.1	33,248	0.01%
2024/07/02	9.1	132.79	5.1	130.80	130.50	4.1	34,288	0.01%
2024/07/01	10.7	134.47	3	133.00	133.00	7.7	36,351	0.02%
2024/06/28	3.1	135.21	5	135.80	135.00	-1.9	37,515	-0.01%
2024/06/27	2.5	132.45	1.2	137.91	138.00	1.3	38,086	0.00%
2024/06/26	0.1	123.22	10.2	128.55	132.00	-10.1	38,236	-0.03%
2024/06/25	2	115.25	1.1	114.95	120.00	0.9	38,254	0.00%
2024/06/24	4.5	119.72	1	119.00	117.50	3.5	38,500	0.01%
2024/06/21	0.1	120.50	1.1	120.98	120.50	-1	39,146	0.00%
2024/06/20	0	0.00	1	119.00	119.00	-1	39,856	0.00%
2024/06/19	13.1	117.99	18	118.03	118.50	-4.9	40,555	-0.01%
2024/06/18	18.2	120.92	22	120.39	119.50	-3.8	41,265	-0.01%
2024/06/17	11.6	125.71	18	125.61	125.00	-6.4	41,149	-0.02%
2024/06/14	27.7	122.69	22.2	121.44	122.00	5.5	41,334	0.01%
2024/06/13	16.5	117.42	34	117.85	123.00	-17.5	42,027	-0.04%
2024/06/12	52	112.78	51	112.02	112.00	1	41,724	0.00%
2024/06/11	35.5	107.65	39.1	109.95	113.50	-3.7	41,337	-0.01%
2024/06/07	59	108.42	57	108.98	108.50	2	41,165	0.00%
2024/06/06	11.1	105.86	13	104.19	103.50	-2	40,472	0.00%
2024/06/05	27	104.52	9.6	103.47	103.00	17.4	40,082	0.04%
2024/06/04	86	107.51	80.1	107.83	104.00	5.9	39,679	0.01%
2024/06/03	9	101.84	23	103.40	105.00	-14	39,413	-0.04%
2024/05/31	16	95.34	9	96.04	95.50	7	39,702	0.02%
2024/05/30	17	99.26	16	99.78	97.10	1	39,388	0.00%
2024/05/29	25	100.85	18	99.74	98.00	7	39,201	0.02%
2024/05/28	25.2	102.36	34	101.63	99.00	-8.8	39,213	-0.02%
2024/05/27	38.2	97.24	70	97.59	100.00	-31.9	38,425	-0.08%
2024/05/24	137	93.19	95	91.55	91.00	42	37,718	0.11%	大買/
2024/05/23	22	89.49	25	88.46	91.50	-3	36,165	-0.01%
2024/05/22	23	84.63	17	84.34	83.20	6	35,582	0.02%
2024/05/21	27	85.50	30	85.56	86.00	-3	35,202	-0.01%
2024/05/20	9	82.50	9	82.24	82.80	0	34,643	0.00%
2024/05/17	12.5	82.13	17	81.71	81.20	-4.5	34,451	-0.01%
2024/05/16	8	79.19	7	78.80	78.50	1	34,221	0.00%
2024/05/15	32.5	80.20	16	79.01	79.00	16.5	34,403	0.05%
2024/05/14	5	81.32	5	81.98	82.50	0	34,001	0.00%
2024/05/13	23	82.09	22.2	81.73	80.80	0.8	33,931	0.00%
2024/05/10	19	83.95	18	83.38	84.00	1	33,593	0.00%
2024/05/09	38	85.52	42	85.32	84.90	-4	33,311	-0.01%
2024/05/08	48	83.35	49.7	83.95	84.20	-1.7	32,507	-0.01%
2024/05/07	120.4	86.18	105.1	85.08	82.40	15.3	31,547	0.05%	大買/大賣/
2024/05/06	11.1	80.72	31	81.19	82.00	-19.9	29,402	-0.07%
2024/05/03	7	71.60	12.1	72.28	74.60	-5.1	28,543	-0.02%
2024/05/02	14	72.59	12	72.18	71.50	2	28,272	0.01%
2024/04/30	15	74.53	24	73.84	73.50	-9	28,300	-0.03%
2024/04/29	29.1	75.38	24.3	72.75	72.70	4.8	28,028	0.02%
2024/04/26	36.4	73.53	53	74.11	72.60	-16.6	27,486	-0.06%
2024/04/25	11.2	70.21	18	71.53	72.30	-6.8	26,960	-0.03%
2024/04/24	14	68.64	14	69.44	69.40	0	27,043	0.00%
2024/04/23	6	66.00	16	66.41	66.00	-10	27,604	-0.04%
2024/04/22	15	67.80	12.1	65.46	65.10	3	28,620	0.01%
2024/04/19	38	67.71	29	67.00	67.80	9	29,419	0.03%
2024/04/18	31	69.88	24	70.34	69.40	7	30,545	0.02%
2024/04/17	19	70.67	15	70.13	70.10	4	30,763	0.01%
2024/04/16	40	69.73	33	69.89	69.90	7	30,502	0.02%
2024/04/15	12	72.16	7.1	72.42	71.80	4.9	30,271	0.02%
2024/04/12	16.4	73.12	27.1	73.13	73.60	-10.7	30,325	-0.04%
2024/04/11	17	71.40	19	71.00	71.40	-2	30,219	-0.01%
2024/04/10	40.1	71.91	14.4	71.75	70.60	25.7	30,546	0.08%
2024/04/09	54.5	74.39	23.2	75.03	74.00	31.3	30,654	0.10%
2024/04/08	45.2	70.99	69	73.02	75.00	-23.8	30,807	-0.08%
2024/04/03	207	71.64	178.1	73.02	70.90	28.9	30,316	0.10%	大買/大賣/
2024/04/02	42	69.58	38.2	71.29	72.60	3.9	28,227	0.01%
2024/04/01	8	65.33	67.4	65.90	66.00	-59.4	27,024	-0.22%
2024/03/29	16	59.18	18.1	60.38	60.00	-2.1	26,376	-0.01%
2024/03/28	21	59.06	20	59.24	58.60	1	26,121	0.00%
2024/03/27	32.4	59.93	16	60.39	59.00	16.4	25,960	0.06%
2024/03/26	52.2	63.14	38.1	61.06	60.10	14.1	25,720	0.05%
2024/03/25	10.5	63.49	88	64.80	64.20	-77.5	25,064	-0.31%
2024/03/22	95.1	59.22	229	60.89	59.30	-133.9	24,351	-0.55%	大賣/鉅額交易
2024/03/21	50	57.59	208.1	58.80	59.40	-158.1	23,600	-0.67%	大賣/鉅額交易
2024/03/20	34.1	55.09	23.1	55.27	55.60	11	22,593	0.05%
2024/03/19	30.5	55.60	33	55.99	54.70	-2.5	22,288	-0.01%
2024/03/18	113	55.52	126.5	58.01	54.50	-13.5	21,639	-0.06%	大買/大賣/
2024/03/15	97	54.03	69	55.05	54.40	28	20,156	0.14%
2024/03/14	581	54.48	30	53.74	54.80	551	19,623	2.81%	大買/鉅額交易
2024/03/13	36	54.39	20	54.78	53.90	16	19,181	0.08%
2024/03/12	38	53.33	49.1	53.60	53.30	-11.1	18,669	-0.06%
2024/03/11	23	51.47	95	51.29	51.40	-72	18,225	-0.39%
2024/03/08	54	49.66	103.3	50.89	49.50	-49.3	18,052	-0.27%	大賣/
2024/03/07	121.3	53.11	47	50.74	50.10	74.3	17,829	0.42%	大買/
2024/03/06	19	52.32	57	52.71	54.10	-38	17,048	-0.22%
2024/03/05	37	49.59	3.2	49.85	49.70	33.8	16,280	0.21%
2024/03/04	3	51.27	4.1	51.17	50.90	-1.1	16,170	-0.01%
2024/03/01	83.3	51.06	67	50.75	51.10	16.3	16,019	0.10%
2024/02/29	3	49.37	13.3	49.35	49.30	-10.3	15,756	-0.07%
2024/02/27	69.1	49.48	23.5	49.01	48.85	45.6	15,780	0.29%
2024/02/26	21	49.93	78	50.04	50.50	-57	15,679	-0.36%
2024/02/23	56.1	48.36	3.3	48.92	48.30	52.8	15,553	0.34%
2024/02/22	5	50.32	6.3	49.75	49.70	-1.3	15,487	-0.01%
2024/02/21	4	50.15	14	50.09	50.30	-10	15,443	-0.06%
2024/02/20	18.2	50.38	27	50.22	49.70	-8.8	15,406	-0.06%
2024/02/19	7	50.53	38	50.77	50.50	-31	15,409	-0.20%
2024/02/16	14	51.49	23	51.17	51.20	-9	15,423	-0.06%
2024/02/15	15	49.20	37	49.85	49.95	-22	15,119	-0.15%
2024/02/05	8	48.12	1	49.10	48.75	7	15,124	0.05%
2024/02/02	11	49.18	11	49.44	48.35	0	15,193	0.00%
2024/02/01	50	50.42	55	49.96	49.30	-5	15,288	-0.03%
2024/01/31	23	49.21	20	49.70	49.70	3	15,344	0.02%
2024/01/30	9	49.67	8	49.59	49.25	1	15,430	0.01%
2024/01/29	22	48.37	18	48.67	49.00	4	15,637	0.03%
2024/01/26	20	49.71	20	48.29	48.25	0	15,818	0.00%
2024/01/25	19	49.68	8.2	49.67	49.00	10.8	15,719	0.07%
2024/01/24	18	50.66	26	50.58	50.20	-8	15,604	-0.05%
2024/01/23	30	49.56	9	49.76	49.00	21	15,405	0.14%
2024/01/22	10	50.00	19.2	50.30	49.90	-9.2	15,225	-0.06%
2024/01/19	64	51.06	62	50.37	49.90	2	15,122	0.01%
2024/01/18	67	51.20	75.5	51.12	51.60	-8.5	14,838	-0.06%
2024/01/17	64.2	51.23	74.2	51.47	51.00	-10	14,582	-0.07%
2024/01/16	70.2	52.05	46	51.70	50.40	24.2	13,819	0.17%
2024/01/15	53	54.15	77	54.40	55.90	-24	12,722	-0.19%
2024/01/12	67	51.95	139	51.67	50.90	-72	11,799	-0.61%	大賣/
2024/01/11	25	48.52	82	49.19	49.55	-57	10,519	-0.54%
2024/01/10	2	45.03	31	45.20	45.05	-29	10,269	-0.28%
2024/01/09	7	45.82	7	45.74	45.10	0	10,376	0.00%
2024/01/08	45	47.27	96	47.13	46.00	-51	10,483	-0.49%
2024/01/05	12	48.64	16	47.69	47.30	-4	10,358	-0.04%
2024/01/04	17	50.43	22	49.77	49.35	-5	10,540	-0.05%
2024/01/03	11.3	50.44	13.3	50.90	52.00	-2	10,140	-0.02%
2024/01/02	64	48.73	38.1	49.30	51.00	25.9	10,103	0.26%
2023/12/29	28.4	45.99	41	46.88	46.80	-12.6	9,701	-0.13%
2023/12/27	2	43.95	1	43.60	43.60	1	9,444	0.01%
2023/12/26	1	43.90	0	0.00	43.95	1	9,695	0.01%
2023/12/25	1.1	44.01	0	0.00	44.00	1.1	9,732	0.01%
2023/12/22	3	43.90	3	43.93	43.80	0	9,759	0.00%
2023/12/21	0	0.00	30	43.37	44.05	-30	9,887	-0.30%
2023/12/20	0	0.00	2	42.70	42.80	-2	9,886	-0.02%
2023/12/19	3.2	42.10	0	0.00	42.25	3.2	9,970	0.03%
2023/12/18	11	43.00	0	0.00	42.85	11	10,013	0.11%
2023/12/15	21	43.75	0	0.00	43.65	21	10,135	0.21%
2023/12/14	2	45.00	2	44.35	44.30	0	10,274	0.00%
2023/12/13	17.1	43.23	20.1	43.50	43.90	-3	10,386	-0.03%
2023/12/12	3.4	44.51	1	44.25	44.25	2.4	11,391	0.02%
2023/12/11	2.2	45.51	2	45.00	45.00	0.2	12,822	0.00%
2023/12/08	0	0.00	3	45.77	45.70	-3	13,016	-0.02%
2023/12/07	2	45.55	1	45.45	45.30	1	13,000	0.01%
2023/12/06	1	45.25	0	0.00	45.00	1	13,099	0.01%
2023/12/05	14.3	44.81	2	44.85	44.90	12.3	13,523	0.09%
2023/12/04	2	45.58	1	45.30	45.30	1	14,128	0.01%
2023/12/01	10	45.63	10	45.66	45.75	0	14,170	0.00%
2023/11/30	2.5	46.46	1	46.30	46.30	1.5	14,405	0.01%
2023/11/29	1	46.15	12	46.19	46.15	-11	14,412	-0.08%
2023/11/28	6	45.90	2	45.75	45.75	4	14,428	0.03%
2023/11/27	5	45.61	5	46.23	45.75	0	14,494	0.00%
2023/11/24	8	46.32	3	46.17	45.95	5	14,466	0.03%
2023/11/22	11.1	45.37	3	45.43	45.50	8.1	14,543	0.06%
2023/11/21	4	46.23	1	45.90	45.90	3	14,673	0.02%
2023/11/20	0	0.00	6	46.54	46.25	-6	14,830	-0.04%
2023/11/17	2	46.33	2.1	46.30	46.30	-0.1	15,162	0.00%
2023/11/16	12	45.71	4	45.83	46.30	8	15,143	0.05%
2023/11/15	16.1	46.76	3	46.47	46.05	13.1	15,082	0.09%
2023/11/14	4.3	46.64	2.5	46.52	46.45	1.8	14,998	0.01%
2023/11/13	13.5	46.17	4	46.16	45.75	9.5	14,990	0.06%
2023/11/10	12.7	46.55	3.2	46.72	46.50	9.5	14,982	0.06%
2023/11/09	14.7	49.02	11.2	47.53	47.30	3.5	14,896	0.02%
2023/11/08	4.1	48.56	8	48.52	49.05	-3.9	14,720	-0.03%
2023/11/07	5.6	47.18	6	47.05	46.80	-0.4	14,390	0.00%
2023/11/06	17	50.52	17	50.16	48.35	0	14,241	0.00%
2023/11/03	15	49.49	15	49.79	49.55	0	13,912	0.00%
2023/11/02	11	48.68	9	48.27	49.05	2	13,683	0.01%
2023/11/01	8	47.19	8	46.94	47.10	0	13,598	0.00%
2023/10/31	22.6	48.58	34.1	47.78	46.35	-11.5	13,518	-0.09%
2023/10/30	9.1	48.04	8	48.35	48.35	1.1	13,438	0.01%
2023/10/27	25.6	47.02	26.2	46.62	46.25	-0.5	13,382	0.00%
2023/10/26	25.4	49.21	28.1	48.72	48.00	-2.7	13,420	-0.02%
2023/10/25	3.1	48.52	12	49.51	49.40	-8.9	13,325	-0.07%
2023/10/24	16.1	46.77	13	47.09	47.60	3.1	13,130	0.02%
2023/10/23	6	46.52	5	46.19	46.45	1	13,146	0.01%
2023/10/20	6	44.68	0	0.00	45.00	6	13,135	0.05%
2023/10/19	1	46.85	1	46.85	46.15	0	13,074	0.00%
2023/10/18	8	48.59	1	47.45	47.45	7	13,062	0.05%
2023/10/17	2	50.90	7	51.50	50.60	-5	12,875	-0.04%
2023/10/16	17.1	51.59	16	50.39	50.90	1.1	12,756	0.01%
2023/10/13	14	51.56	13	50.92	51.40	1	12,606	0.01%
2023/10/12	14	52.11	20.1	52.18	52.50	-6.1	12,552	-0.05%
2023/10/11	12.5	51.17	19	50.93	50.50	-6.6	12,174	-0.05%
2023/10/06	55.1	51.62	52.1	51.05	50.50	2.9	12,164	0.02%
2023/10/05	45.2	50.98	34.2	52.12	51.40	11	12,084	0.09%
2023/10/04	5.4	48.73	3	49.05	49.40	2.4	11,750	0.02%
2023/10/03	7	48.62	4	48.66	48.40	3	11,819	0.03%
2023/10/02	7.9	47.44	9	48.23	48.35	-1.1	11,726	-0.01%
2023/09/28	2	46.40	7	46.41	46.15	-5	11,593	-0.04%
2023/09/27	11	45.46	5	45.62	46.00	6	11,725	0.05%
2023/09/26	2	46.06	3	46.68	45.70	-1	11,947	-0.01%
2023/09/25	12	45.31	5.4	45.19	45.45	6.6	11,981	0.06%
2023/09/22	14	45.01	13	44.74	44.80	1	11,945	0.01%
2023/09/21	6	44.35	4.1	44.27	44.15	1.9	11,863	0.02%
2023/09/20	13	46.08	13	46.02	45.50	0	11,793	0.00%
2023/09/19	4	47.64	4.1	47.27	47.10	-0.1	11,697	0.00%
2023/09/18	16.3	48.22	21.1	48.05	48.15	-4.7	11,557	-0.04%
2023/09/15	42.3	49.67	27	48.85	47.90	15.3	11,441	0.13%
2023/09/14	17	50.96	44	51.70	53.20	-27	10,444	-0.26%
2023/09/12	13	44.14	18	44.28	44.05	-5	8,883	-0.06%
2023/09/11	11	46.20	6	45.41	44.35	5	8,963	0.06%
2023/09/08	75	48.38	63.1	47.02	47.00	11.9	8,913	0.13%
2023/09/07	44.1	47.81	36	48.62	48.85	8.1	8,574	0.09%
2023/09/06	5	46.49	5	46.03	46.05	0	8,133	0.00%
2023/09/05	5	44.11	11	45.70	46.10	-6	8,182	-0.07%
2023/09/04	4	41.40	4	42.64	42.65	0	8,070	0.00%
2023/09/01	2	41.20	2	41.15	41.25	0	8,319	0.00%
2023/08/31	4	41.13	16	41.53	41.30	-12	8,506	-0.14%
2023/08/30	1	42.35	2	42.58	41.95	-1	8,949	-0.01%
2023/08/29	13	42.34	13	42.50	42.50	0	9,090	0.00%
2023/08/28	9	43.76	7	44.06	43.15	2	9,282	0.02%
2023/08/25	15	45.97	11	45.60	44.20	4	9,257	0.04%
2023/08/24	3	48.97	3	48.75	48.75	0	9,098	0.00%
2023/08/23	20	49.27	12	49.04	48.40	8	8,930	0.09%
2023/08/22	7	46.49	8.3	46.63	46.60	-1.3	8,575	-0.02%
2023/08/21	5	47.37	5	46.65	46.65	0	8,570	0.00%
2023/08/18	23	47.88	3	47.80	47.25	20	8,572	0.23%
2023/08/17	8	46.93	5	47.46	47.95	3	8,534	0.04%
2023/08/16	4	46.35	6	46.87	46.80	-2	8,496	-0.02%
2023/08/15	2	46.00	6	46.28	46.45	-4	8,369	-0.05%
2023/08/14	7	44.97	2	45.05	45.00	5	8,299	0.06%
2023/08/11	3	45.02	3	44.90	44.35	0	8,253	0.00%
2023/08/10	5	43.81	4	43.25	43.25	1	8,202	0.01%
2023/08/09	3	45.07	5	44.45	44.45	-2	8,182	-0.02%
2023/08/08	5	44.92	4	45.05	44.80	1	8,170	0.01%
2023/08/07	3	44.33	1	45.90	45.90	2	8,135	0.02%
2023/08/04	11	43.50	1	43.55	43.60	10	8,085	0.12%
2023/08/02	1	44.85	74	43.03	43.30	-73	8,081	-0.90%
2023/08/01	3	46.00	1	45.05	45.05	2	8,016	0.02%
2023/07/31	8	46.76	18	47.61	46.30	-10	7,996	-0.13%
2023/07/28	13	44.87	0	0.00	44.90	13	7,866	0.17%
2023/07/27	3	44.77	0	0.00	44.55	3	7,851	0.04%
2023/07/26	25	44.31	16	44.16	44.35	9	7,847	0.11%
2023/07/25	4	45.54	53	45.49	45.00	-49	7,784	-0.63%
2023/07/24	6	47.63	6	46.85	46.70	0	7,761	0.00%
2023/07/21	18	48.17	9	46.88	48.40	9	7,749	0.12%
2023/07/20	6	47.44	6	47.13	47.30	0	7,677	0.00%
2023/07/18	3	47.10	5	46.87	46.75	-2	7,647	-0.03%
2023/07/17	6	48.71	25	48.81	48.00	-19	7,571	-0.25%
2023/07/14	8	49.60	7	49.19	48.95	1	7,477	0.01%
2023/07/13	11	50.70	11	49.90	49.55	0	7,511	0.00%
2023/07/12	18	50.56	18.1	49.68	50.60	-0.1	7,493	0.00%
2023/07/11	16.1	49.26	12	50.28	49.95	4.1	6,926	0.06%
2023/07/10	15	47.78	14	47.70	46.80	1	6,432	0.02%
2023/07/07	11	45.69	32	45.26	45.70	-21	6,192	-0.34%
2023/07/06	23	45.66	34.1	46.43	46.40	-11.1	6,143	-0.18%
2023/07/05	9.1	45.91	36	45.41	45.25	-26.9	6,025	-0.45%
2023/07/04	11	45.70	14	45.25	45.00	-3	5,901	-0.05%
2023/07/03	4	45.78	3	45.82	48.00	1	5,685	0.02%
2023/06/30	2	43.38	1	43.85	43.85	1	5,504	0.02%
2023/06/28	1	43.45	0	0.00	42.85	1	5,512	0.02%
2023/06/27	3	44.00	11	43.50	43.00	-8	5,512	-0.15%
2023/06/26	2	44.18	4	44.49	44.20	-2	5,536	-0.04%
2023/06/21	1	46.10	0	0.00	44.60	1	5,589	0.02%
2023/06/20	4	44.56	3	44.65	44.80	1	5,565	0.02%
2023/06/19	3	44.78	2	45.18	45.30	1	5,572	0.02%
2023/06/16	7	43.83	2	44.60	44.65	5	5,603	0.09%
2023/06/15	3	44.37	13	44.66	44.75	-10	5,546	-0.18%
2023/06/14	2	43.73	2	44.63	43.70	0	5,482	0.00%
2023/06/13	7	43.34	2	43.38	43.50	5	5,506	0.09%
2023/06/12	17	44.34	22	44.22	43.05	-5	5,642	-0.09%
2023/06/09	19	43.06	2	42.12	43.50	17	5,563	0.31%
2023/06/08	8	42.53	12	42.27	42.05	-4	5,471	-0.07%
2023/06/07	11	41.46	11	41.97	42.15	0	5,451	0.00%
2023/06/06	16	39.89	22.2	40.13	40.45	-6.1	5,737	-0.11%
2023/06/05	36.2	39.15	50	40.19	39.55	-13.8	5,784	-0.24%
2023/06/02	3	35.83	4	36.33	37.00	-1	5,625	-0.02%
2023/06/01	24	31.99	8	33.14	33.65	16	5,633	0.28%
2023/05/31	31	30.78	30	30.73	30.60	1	5,317	0.02%
2023/05/30	1	30.20	1	30.00	30.00	0	5,256	0.00%
2023/05/29	2	30.15	1	30.40	30.15	1	5,232	0.02%
2023/05/26	1	29.60	12	29.55	29.75	-11	5,183	-0.21%
2023/05/25	3	29.58	4.1	29.70	29.65	-1.1	5,154	-0.02%
2023/05/23	3	29.07	2	29.45	29.40	1	5,125	0.02%
2023/05/22	1.1	28.85	0	0.00	29.00	1.1	5,138	0.02%
2023/05/19	2	28.38	2	28.00	28.00	0	5,124	0.00%
2023/05/11	2	27.65	1	27.30	27.30	1	5,401	0.02%
2023/05/10	1	28.10	1	28.15	28.05	0	5,400	0.00%
2023/05/09	5	27.40	1	27.55	27.45	4	5,397	0.07%
2023/05/05	1	28.30	1	27.95	27.95	0	5,428	0.00%
2023/05/03	1	29.10	1	28.80	28.80	0	5,462	0.00%
2023/05/02	1	29.75	0	0.00	29.70	1	5,472	0.02%
2023/04/28	2	29.83	1	29.45	29.45	1	5,453	0.02%
2023/04/27	1	28.25	2	29.28	29.10	-1	5,410	-0.02%
2023/04/26	2	27.70	0	0.00	28.05	2	5,355	0.04%
2023/04/25	2	28.68	3	28.73	28.35	-1	5,324	-0.02%
2023/04/21	4	28.50	2	28.88	28.65	2	5,301	0.04%
2023/04/20	0.1	29.00	2	29.40	28.90	-1.9	5,268	-0.04%
2023/04/18	1	30.75	2	30.43	30.45	-1	5,220	-0.02%
2023/04/17	3	30.08	5	30.72	31.25	-2	5,069	-0.04%
2023/04/14	21	29.15	20	29.18	29.15	1	4,862	0.02%
2023/04/13	8	28.90	13	28.29	28.10	-5	4,808	-0.10%
2023/04/12	18	29.15	14	29.30	29.35	4	4,745	0.08%
2023/04/11	7	28.90	9	29.11	29.10	-2	4,695	-0.04%
2023/04/10	2	28.63	0	0.00	28.50	2	4,675	0.04%
2023/04/07	4	29.24	8	28.88	28.60	-4	4,686	-0.09%
2023/04/06	1	27.90	3	29.13	29.05	-2	4,650	-0.04%
2023/03/31	5	28.28	0	0.00	28.35	5	4,604	0.11%
2023/03/30	5	28.35	5	28.45	28.30	0	4,605	0.00%
2023/03/29	0	0.00	2	28.00	27.80	-2	4,613	-0.04%
2023/03/28	0	0.00	6	27.55	27.65	-6	4,640	-0.13%
2023/03/27	3	29.12	4	28.09	27.70	-1	4,648	-0.02%
2023/03/24	4	28.99	4	29.10	28.90	0	4,615	0.00%
2023/03/23	9	28.99	22	29.11	29.05	-13	4,729	-0.27%
2023/03/22	13	28.77	5	28.95	28.75	8	4,862	0.16%
2023/03/21	3	28.75	7	28.74	28.05	-4	4,762	-0.08%
2023/03/20	11	28.11	16	28.26	28.20	-5	4,747	-0.11%
2023/03/17	11.1	28.44	11	27.76	27.90	0.1	4,774	0.00%
2023/03/16	11	28.82	20	27.63	28.05	-9	4,795	-0.19%
2023/03/15	25	28.92	14	28.54	27.90	11	4,880	0.23%
2023/03/14	2	26.75	1	28.10	28.10	1	4,904	0.02%
2023/03/13	6	26.78	2	26.83	26.90	4	5,145	0.08%
2023/03/10	4	27.54	14	27.46	27.30	-10	5,340	-0.19%
2023/03/09	20	29.05	25	28.91	28.10	-5	5,263	-0.09%
2023/03/08	16	25.80	14	27.60	28.40	2	4,756	0.04%
2023/03/07	22	26.34	14.2	26.47	25.85	7.8	4,656	0.17%
2023/03/06	16.2	24.80	16.1	25.50	25.75	0.1	4,875	0.00%
2023/03/02	0.1	23.55	0	0.00	23.70	0.1	4,890	0.00%
2023/03/01	1	23.25	1	23.25	23.25	0	4,915	0.00%
2023/02/24	4	23.84	1	23.45	23.45	3	4,928	0.06%
2023/02/23	2	23.78	1	23.95	23.95	1	4,968	0.02%
2023/02/22	0	0.00	10	23.40	23.60	-10	4,998	-0.20%
2023/02/21	5	23.75	5	23.78	23.85	0	4,995	0.00%
2023/02/20	1	24.25	7	24.21	24.30	-6	4,979	-0.12%
2023/02/17	3	23.75	4	23.65	23.75	-1	4,948	-0.02%
2023/02/16	2	23.35	2	23.58	23.50	0	4,936	0.00%
2023/02/15	9	23.86	10	24.12	23.55	-1	4,930	-0.02%
2023/02/14	7	23.94	3	23.95	24.10	4	4,843	0.08%
2023/02/08	1	23.70	4	23.45	23.30	-3	4,711	-0.06%
2023/02/07	4	23.38	10	23.55	23.55	-6	4,701	-0.13%
2023/02/06	3	23.72	2	23.25	23.25	1	4,693	0.02%
2023/02/03	3	23.53	4	23.75	23.70	-1	4,662	-0.02%
2023/02/02	1	23.75	4	23.68	23.75	-3	4,629	-0.06%
2023/02/01	2	23.33	1	23.50	23.20	1	4,576	0.02%
2023/01/31	3	22.37	1	22.50	23.05	2	4,529	0.04%
2023/01/30	9	21.79	2	22.03	22.05	7	4,495	0.16%
2023/01/17	0	21.70	10	21.50	21.35	-10	4,484	-0.22%
2023/01/13	1	22.15	0	0.00	21.70	1	4,496	0.02%
2023/01/12	5	22.60	0	0.00	21.85	5	4,489	0.11%
2023/01/11	5	22.88	3	23.07	22.70	2	4,462	0.04%
2023/01/10	4	23.05	4	23.16	23.15	0	4,452	0.00%
2023/01/09	16	23.06	2	23.03	23.15	14	4,439	0.32%
2023/01/06	1	22.60	2	22.50	22.55	-1	4,388	-0.02%
2023/01/05	1	22.25	1	22.50	22.25	0	4,403	0.00%
2023/01/04	0	0.00	3	22.30	22.30	-3	4,389	-0.07%
2023/01/03	4	21.80	0	0.00	22.10	4	4,385	0.09%
2022/12/30	40	21.70	0	0.00	21.70	40	4,373	0.91%
2022/12/28	1	22.20	2	22.13	21.80	-1	4,370	-0.02%
2022/12/27	3	22.28	3	22.18	22.35	0	4,356	0.00%
2022/12/26	3	21.78	3	22.02	21.95	0	4,335	0.00%
2022/12/23	2	21.00	1	21.55	21.55	1	4,329	0.02%
2022/12/22	1	21.45	0	0.00	21.60	1	4,332	0.02%
2022/12/21	3	21.65	2	21.53	21.50	1	4,337	0.02%
2022/12/20	2	22.20	25	22.09	21.45	-23	4,334	-0.53%
2022/12/19	2	22.85	2	22.55	22.45	0	4,302	0.00%
2022/12/16	56	23.42	8	23.13	23.00	48	4,272	1.12%
2022/12/15	9	24.28	9.2	24.52	24.05	-0.2	4,229	0.00%
2022/12/14	4.2	24.25	89	23.76	24.40	-84.8	4,023	-2.11%
2022/12/13	4	22.50	1	22.40	22.20	3	3,794	0.08%
2022/12/12	26	22.29	59	22.55	22.25	-33	3,771	-0.87%
2022/12/09	15.1	23.61	12	24.05	23.25	3.1	3,713	0.08%
2022/12/08	31	23.83	26	23.74	23.70	5	3,641	0.14%
2022/12/07	38	24.19	16.2	23.93	23.45	21.8	3,550	0.61%
2022/12/06	24	26.21	26	25.73	25.55	-2	3,347	-0.06%
2022/12/05	84	25.44	60	25.53	25.80	24	3,106	0.77%
2022/12/02	27.2	23.42	27	23.45	24.10	0.2	2,790	0.01%
2022/12/01	10	22.44	42	22.47	22.35	-32	2,547	-1.26%
2022/11/30	14	22.39	5	22.28	22.35	9	2,519	0.36%
2022/11/29	15	22.32	9.2	22.54	22.65	5.8	2,491	0.23%
2022/11/28	88.2	21.83	30.3	22.32	22.85	57.9	2,309	2.51%
2022/11/25	6.2	20.20	26	20.39	21.05	-19.8	1,729	-1.14%
2022/11/24	1	19.10	0	0.00	19.15	1	1,585	0.06%
2022/11/22	3	18.65	0	0.00	18.15	3	1,474	0.20%
2022/11/21	13	19.37	3	19.65	18.80	10	1,461	0.68%
2022/11/18	2	19.10	10	19.65	19.90	-8	1,412	-0.57%
2022/11/17	0	0.00	2	19.15	19.25	-2	1,372	-0.15%
2022/11/16	11	19.03	3	19.00	19.00	8	1,360	0.59%
2022/11/15	0	0.00	7	18.99	19.00	-7	1,353	-0.52%
2022/11/11	3	18.42	0	0.00	18.20	3	1,342	0.22%
2022/11/10	10	18.56	5	18.83	18.35	5	1,327	0.38%
2022/11/09	12	18.31	7	18.50	18.60	5	1,307	0.38%
2022/11/08	2	17.78	2	18.25	17.60	0	1,353	0.00%
2022/11/07	4	18.09	0	0.00	18.05	4	1,428	0.28%
2022/11/04	0	0.00	5	17.40	17.75	-5	1,430	-0.35%
2022/11/03	1	17.45	3	17.40	17.50	-2	1,429	-0.14%
2022/11/02	1	17.25	0	0.00	17.70	1	1,432	0.07%
2022/11/01	0	0.00	6	17.08	17.20	-6	1,430	-0.42%
2022/10/31	1	16.65	0	0.00	16.75	1	1,441	0.07%
2022/10/28	14	16.68	1	16.35	16.35	13	1,455	0.89%
2022/10/27	0	0.00	16	16.75	16.80	-16	1,468	-1.09%
2022/10/26	9	16.50	0	0.00	16.35	9	1,482	0.61%
2022/10/25	7	16.80	0	0.00	16.60	7	1,495	0.47%
2022/10/24	0	0.00	7	17.00	16.95	-7	1,498	-0.47%
2022/10/21	3	16.57	0	0.00	16.25	3	1,489	0.20%
2022/10/20	5	16.80	1	17.10	16.80	4	1,480	0.27%
2022/10/19	1	17.05	7	17.40	17.00	-6	1,479	-0.41%
2022/10/18	1	17.55	0	0.00	17.00	1	1,475	0.07%
2022/10/14	3	17.28	0	0.00	17.00	3	1,473	0.20%
2022/10/13	7	16.85	0	0.00	16.25	7	1,465	0.48%
2022/10/12	1	17.85	0	0.00	17.80	1	1,440	0.07%
2022/10/11	2	18.33	0	0.00	17.95	2	1,441	0.14%
2022/10/07	2	19.48	4	19.40	19.30	-2	1,438	-0.14%
2022/10/06	1	19.25	1	19.30	19.30	0	1,447	0.00%
2022/10/05	1	18.95	0	0.00	19.10	1	1,450	0.07%
2022/10/03	2	18.58	2	18.70	18.85	0	1,456	0.00%
2022/09/30	2	18.38	0	0.00	18.50	2	1,466	0.14%
2022/09/29	10	18.40	15	18.40	18.20	-5	1,473	-0.34%
2022/09/28	1	18.80	0	0.00	18.10	1	1,471	0.07%
2022/09/27	3	19.35	11	19.00	19.45	-8	1,460	-0.55%
2022/09/26	6	19.33	9	19.35	18.85	-3	1,475	-0.20%
2022/09/23	2	20.55	0	0.00	20.35	2	1,501	0.13%
2022/09/22	1	20.50	1	20.30	20.30	0	1,511	0.00%
2022/09/21	1	20.65	1	20.75	20.75	0	1,496	0.00%
2022/09/19	1	21.55	2	21.28	21.15	-1	1,499	-0.07%
2022/09/16	1	22.15	1	21.70	21.70	0	1,496	0.00%
2022/09/15	4	22.40	1	22.20	22.20	3	1,510	0.20%
2022/09/12	0	0.00	0.2	21.95	22.50	-0.2	1,566	-0.01%
2022/09/08	7.2	21.79	0	0.00	21.70	7.2	1,564	0.46%
2022/09/06	1	22.10	0	0.00	22.00	1	1,492	0.07%
2022/09/05	0	0.00	0	22.40	21.95	0	1,447	0.00%
2022/09/02	0	0.00	1	24.05	24.00	-1	1,401	-0.07%
2022/09/01	0	0.00	1	24.45	24.15	-1	1,395	-0.07%
2022/08/31	4	24.69	0	0.00	24.80	4	1,379	0.29%
2022/08/29	3	24.72	1	24.60	24.60	2	1,365	0.15%
2022/08/26	1	26.05	0	0.00	25.60	1	1,351	0.07%
2022/08/24	1	25.60	1	25.15	25.15	0	1,359	0.00%
2022/08/18	0	0.00	10	26.80	26.80	-10	1,366	-0.73%
2022/08/17	5	26.60	5	26.69	26.55	0	1,402	0.00%
2022/08/16	16	27.00	0	0.00	26.80	16	1,479	1.08%
2022/08/15	30	27.08	0	0.00	27.10	30	1,460	2.05%
2022/08/12	5	27.00	5	26.10	25.95	0	1,390	0.00%
2022/08/11	0	0.00	3	25.30	25.25	-3	1,317	-0.23%
2022/08/10	0	0.00	8	25.21	25.15	-8	1,319	-0.61%
2022/08/09	0	0.00	7	25.05	25.05	-7	1,330	-0.53%
2022/08/05	0	0.00	5	25.75	25.40	-5	1,353	-0.37%
2022/08/03	5	25.25	1	25.40	25.15	4	1,354	0.30%
2022/08/02	1	25.55	3	25.45	25.50	-2	1,365	-0.15%
2022/08/01	3	26.48	0	0.00	26.30	3	1,382	0.22%
2022/07/29	1	26.75	0	0.00	26.85	1	1,380	0.07%
2022/07/26	0	0.00	2	26.90	26.90	-2	1,398	-0.14%
2022/07/25	0	0.00	7	27.95	27.80	-7	1,405	-0.50%
2022/07/22	1	28.60	7	28.19	28.20	-6	1,428	-0.42%
2022/07/20	2	28.25	2	27.85	27.85	0	1,476	0.00%
2022/07/19	2	27.43	1	27.75	27.75	1	1,500	0.07%
2022/07/18	2	27.33	2	27.60	27.60	0	1,537	0.00%
2022/07/15	1	26.55	1	26.95	26.95	0	1,545	0.00%
2022/07/12	2	25.43	0	0.00	24.50	2	1,546	0.13%
2022/07/11	2	26.15	0	0.00	26.30	2	1,542	0.13%
2022/07/08	1	26.55	1	26.10	26.10	0	1,546	0.00%
2022/07/07	1	25.60	1	26.00	26.00	0	1,544	0.00%
2022/07/05	1	26.50	0.2	25.75	26.75	0.8	1,585	0.05%
2022/07/04	13.2	26.64	0	0.00	26.35	13.2	1,581	0.83%
2022/07/01	4	26.48	0	0.00	25.30	4	1,579	0.25%
2022/06/30	10	28.16	3	28.25	28.00	7	1,543	0.45%
2022/06/24	0	0.00	2	30.10	30.10	-2	1,719	-0.12%
2022/06/23	0	0.00	1	28.90	29.60	-1	1,822	-0.05%
2022/06/22	14	30.21	3	29.80	29.80	11	1,948	0.56%
2022/06/20	2	30.88	1	29.50	29.50	1	1,962	0.05%
2022/06/17	2	31.75	0	0.00	31.85	2	1,952	0.10%
2022/06/16	1	33.90	1	32.90	32.90	0	1,942	0.00%
2022/06/15	1	35.30	2	34.60	34.60	-1	1,936	-0.05%
2022/06/14	4	35.19	2	35.10	35.10	2	1,975	0.10%
2022/06/13	1	35.55	0	0.00	35.40	1	1,997	0.05%
2022/06/10	1	37.15	1	37.05	37.05	0	2,023	0.00%
2022/06/09	1	37.75	1	37.70	37.70	0	2,043	0.00%
2022/06/08	0	0.00	1	37.75	37.75	-1	2,067	-0.05%
2022/06/07	1	37.55	0	0.00	37.55	1	2,082	0.05%
2022/06/06	2	37.58	1	37.55	37.55	1	2,118	0.05%
2022/06/02	3	37.55	1	37.70	37.50	2	2,181	0.09%
2022/06/01	1	38.75	0	0.00	38.60	1	2,200	0.05%
2022/05/31	2	38.60	0	0.00	38.75	2	2,196	0.09%
2022/05/30	11	38.26	15	38.46	38.60	-4	2,208	-0.18%
2022/05/27	6	37.90	2	38.08	37.95	4	2,206	0.18%
2022/05/26	1	38.25	1	37.45	37.45	0	2,213	0.00%
2022/05/25	6	37.90	3	38.30	38.00	3	2,221	0.14%
2022/05/24	3	37.80	4	38.29	37.70	-1	2,219	-0.05%
2022/05/23	6	37.18	0	0.00	36.85	6	2,153	0.28%
2022/05/20	1	36.90	2	36.90	36.80	-1	2,182	-0.05%
2022/05/19	1	35.75	1	36.95	36.95	0	2,200	0.00%
2022/05/18	6	36.82	10	36.70	36.70	-4	2,208	-0.18%
2022/05/17	1	35.85	1	36.85	36.85	0	2,225	0.00%
2022/05/16	1	35.55	2	35.60	35.70	-1	2,232	-0.04%
2022/05/13	1	34.35	7	34.02	34.45	-6	2,235	-0.27%
2022/05/12	2	33.95	1	33.30	33.30	1	2,243	0.04%
2022/05/11	2	35.28	3	34.65	34.65	-1	2,250	-0.04%
2022/05/10	4	34.99	1	35.75	35.75	3	2,275	0.13%
2022/05/09	2	36.25	2	34.85	34.85	0	2,276	0.00%
2022/05/06	11	36.91	1	37.55	37.55	10	2,277	0.44%
2022/05/05	2	37.83	7	37.84	38.15	-5	2,281	-0.22%
2022/05/04	0	0.00	2	36.75	36.95	-2	2,287	-0.09%
2022/05/03	1	37.00	1	37.25	37.25	0	2,303	0.00%
2022/04/29	1	37.30	0	0.00	37.55	1	2,330	0.04%
2022/04/28	2	37.35	0	0.00	37.05	2	2,339	0.09%
2022/04/27	1	36.70	1	37.10	37.15	0	2,331	0.00%
2022/04/26	2	39.80	3	39.47	39.50	-1	2,317	-0.04%
2022/04/25	2	39.65	1	39.55	39.45	1	2,413	0.04%
2022/04/22	10	41.99	1	41.65	41.65	9	2,406	0.37%
2022/04/21	3	42.40	6	42.88	43.30	-3	2,414	-0.12%
2022/04/20	3	42.80	3	42.40	42.10	0	2,427	0.00%
2022/04/19	1	42.50	1	42.05	42.05	0	2,454	0.00%
2022/04/18	0	0.00	1	40.80	41.40	-1	2,477	-0.04%
2022/04/15	8	41.90	0	0.00	41.80	8	2,492	0.32%
2022/04/14	1	42.80	1.1	43.09	43.10	-0.1	2,561	0.00%
2022/04/13	1	42.10	2	42.30	42.90	-1	2,603	-0.04%
2022/04/12	4	41.59	0.2	42.12	41.65	3.8	2,692	0.14%
2022/04/11	6.1	44.26	5	42.54	42.15	1.1	2,691	0.04%
2022/04/07	22.1	46.19	22	44.72	44.20	0.1	2,673	0.00%
2022/04/06	6	46.08	2	46.05	46.25	4	2,677	0.15%
2022/04/01	2	45.80	0	0.00	46.20	2	2,681	0.07%
2022/03/31	3	47.75	2	47.10	47.00	1	2,665	0.04%
2022/03/30	27	49.05	12	48.08	48.00	15	2,660	0.56%
2022/03/29	13	50.08	11	49.09	48.70	2	2,684	0.07%
2022/03/28	4.1	48.59	7.1	49.60	49.65	-3	2,631	-0.11%
2022/03/25	8.1	48.96	9	49.17	49.00	-0.9	2,538	-0.03%
2022/03/24	2	46.03	5	46.23	46.30	-3	2,407	-0.12%
2022/03/23	7	45.77	10	45.76	46.00	-3	2,424	-0.12%
2022/03/22	9	44.48	1	45.00	45.00	8	2,454	0.33%
2022/03/21	1	42.70	1	43.40	43.40	0	2,448	0.00%
2022/03/18	1	42.00	1	42.30	42.30	0	2,491	0.00%
2022/03/17	54	40.81	0	0.00	42.00	54	2,522	2.14%
2022/03/16	0	0.00	2	40.28	39.10	-2	2,546	-0.08%
2022/03/15	6	39.82	2	39.73	39.10	4	2,590	0.15%
2022/03/14	1	41.20	2	41.83	41.25	-1	2,643	-0.04%
2022/03/11	3	41.40	3	41.48	40.80	0	2,692	0.00%
2022/03/10	3	42.47	1	42.10	42.10	2	2,731	0.07%
2022/03/09	0	0.00	10	42.05	41.75	-10	2,777	-0.36%
2022/03/08	1	41.53	2	42.35	41.25	-1	2,815	-0.03%
2022/03/07	2	44.73	0	0.00	44.40	2	2,808	0.07%
2022/03/04	0	46.50	0	0.00	46.15	0	2,884	0.00%
2022/03/03	1	47.04	1	46.70	46.70	0	3,026	0.00%
2022/03/02	1	46.05	3	46.55	46.55	-2	3,203	-0.06%
2022/02/25	6	45.43	7	45.54	45.20	-1	3,402	-0.03%
2022/02/24	6	46.58	5	45.16	45.00	1	3,787	0.03%
2022/02/23	0	0.00	1	47.50	47.65	-1	4,025	-0.02%
2022/02/22	10	47.80	11	46.52	46.05	-1	4,607	-0.02%
2022/02/21	1	47.80	1	47.90	47.90	0	4,868	0.00%
2022/02/18	4	47.70	13	47.84	47.80	-9	5,078	-0.18%
2022/02/17	6	47.88	9	48.06	47.95	-3	5,476	-0.05%
2022/02/16	0	0.00	7	47.61	47.90	-7	5,920	-0.12%
2022/02/15	2	47.21	1	46.85	46.85	1	6,326	0.02%
2022/02/14	16	46.55	8	46.58	46.50	8	6,516	0.12%
2022/02/10	20	47.76	14	47.64	47.75	6	6,893	0.09%
2022/02/09	33	47.02	23	47.01	47.15	10	7,135	0.14%
2022/02/08	2	45.67	0	0.00	47.00	2	7,423	0.03%
2022/02/07	5	43.73	1	44.10	44.80	4	7,897	0.05%
2022/01/26	1	42.90	3	42.98	42.95	-2	8,912	-0.02%
2022/01/25	1	43.30	0	0.00	43.35	1	10,497	0.01%
2022/01/24	5	43.44	0	0.00	43.65	5	11,406	0.04%
2022/01/21	1	44.90	0	0.00	44.55	1	11,828	0.01%
2022/01/20	3	46.15	1	45.45	45.80	2	12,072	0.02%
2022/01/19	12	46.16	6	45.92	45.90	6	12,400	0.05%
2022/01/18	2	47.54	1	48.20	46.85	1	13,387	0.01%
2022/01/17	17	45.44	18	45.00	45.85	-1	13,782	-0.01%
2022/01/14	9	44.62	6	44.57	44.65	3	13,868	0.02%
2022/01/13	2	45.78	0	0.00	45.65	2	14,067	0.01%
2022/01/12	7	45.69	8	45.84	46.65	-1	14,345	-0.01%
2022/01/11	0	0.00	1	46.00	46.00	-1	14,429	-0.01%
2022/01/10	1	46.85	0.3	47.35	47.35	0.7	14,508	0.01%
2022/01/07	10	47.26	13	47.29	47.55	-3	14,632	-0.02%
2022/01/06	2	47.50	3	49.20	48.95	-1	14,697	-0.01%
2022/01/05	19.5	49.13	4	49.20	48.70	15.5	14,821	0.10%
2022/01/04	23	50.47	9	51.03	50.30	14	14,886	0.09%
2022/01/03	17	51.06	2	50.80	50.70	15	15,083	0.10%
2021/12/30	12.5	52.04	9	51.60	51.50	3.5	15,391	0.02%
2021/12/29	0	0.00	4	51.85	52.20	-4	15,966	-0.03%
2021/12/28	8	51.06	7	51.16	50.90	1	16,526	0.01%
2021/12/27	4	51.90	2	51.75	51.50	2	17,043	0.01%
2021/12/24	3	52.50	1	52.10	52.10	2	17,408	0.01%
2021/12/23	12	52.93	1	52.40	52.40	11	17,893	0.06%
2021/12/22	6	52.00	9	51.97	52.10	-3	18,630	-0.02%
2021/12/21	7	50.57	9	51.23	51.50	-2	19,193	-0.01%
2021/12/20	2	50.95	1	50.80	51.00	1	19,724	0.01%
2021/12/17	1	51.10	7	51.49	50.90	-6	21,168	-0.03%
2021/12/16	1	52.60	2	51.90	52.70	-1	21,903	0.00%
2021/12/15	2.1	50.55	1	50.70	50.70	1.1	22,217	0.00%
2021/12/14	7	50.50	6	50.23	50.10	1	22,782	0.00%
2021/12/13	6	51.97	0	0.00	51.70	6	22,811	0.03%
2021/12/10	13	51.06	9	51.32	51.30	4	22,949	0.02%
2021/12/09	7	52.69	3	52.80	52.00	4	23,079	0.02%
2021/12/08	3	53.53	5	53.40	53.40	-2	23,133	-0.01%
2021/12/07	4	53.20	62	52.46	52.50	-58	23,252	-0.25%
2021/12/06	17	53.24	14	52.90	53.10	3	23,364	0.01%
2021/12/03	13	53.89	2	54.05	53.50	11	23,465	0.05%
2021/12/02	22.1	54.65	14	53.60	53.60	8.1	23,706	0.03%
2021/12/01	37	54.61	38	54.67	55.10	-1	23,928	0.00%
2021/11/30	40	54.64	40	54.80	55.30	0	24,175	0.00%
2021/11/29	9	52.89	12	53.10	53.60	-3	24,657	-0.01%
2021/11/26	21	54.46	18	53.87	53.80	3	24,870	0.01%
2021/11/25	38	56.93	31	57.36	56.20	7	24,760	0.03%
2021/11/24	11	56.30	9	56.34	56.80	2	24,759	0.01%
2021/11/23	76.1	58.64	71	58.08	56.40	5.1	24,817	0.02%
2021/11/22	56	60.62	46	60.87	59.60	10	24,868	0.04%
2021/11/19	40	61.32	105	61.40	60.20	-65	24,827	-0.26%	大賣/
2021/11/18	33.1	59.76	19	59.65	59.30	14.1	24,589	0.06%
2021/11/17	47	59.29	30	58.88	58.60	17	24,578	0.07%
2021/11/16	58.1	60.27	38	59.44	58.80	20.1	24,588	0.08%
2021/11/15	129	61.44	57	61.70	61.80	72	24,414	0.29%	大買/
2021/11/12	169.2	60.87	27	60.39	60.80	142.2	24,365	0.58%	大買/鉅額交易
2021/11/11	72	58.62	88	58.27	58.00	-16	24,273	-0.07%
2021/11/10	39	57.35	60.2	57.79	58.40	-21.2	24,343	-0.09%
2021/11/09	36	57.17	43	57.10	57.50	-7	24,389	-0.03%
2021/11/08	37	55.96	190	56.33	55.70	-153	24,335	-0.63%	大賣/鉅額交易
2021/11/05	77	58.02	39	58.64	57.80	38	24,396	0.16%
2021/11/04	31	60.09	34	59.69	58.70	-3	24,348	-0.01%
2021/11/03	173	59.70	120.4	60.27	58.20	52.6	24,148	0.22%	大買/大賣/
2021/11/02	104	63.89	105.2	64.36	62.50	-1.2	23,675	0.00%	大買/大賣/
2021/11/01	25	61.92	57	62.00	61.40	-32	22,901	-0.14%
2021/10/29	31	59.00	44	59.06	58.70	-13	22,156	-0.06%
2021/10/28	19	59.97	13	59.58	58.70	6	21,910	0.03%
2021/10/27	24.1	57.96	15.2	58.00	59.70	9	21,861	0.04%
2021/10/26	59.1	59.72	163	59.17	58.10	-104	21,882	-0.48%	大賣/鉅額交易
2021/10/25	29.2	55.58	47	55.83	57.40	-17.8	21,025	-0.08%
2021/10/22	9	53.68	3	53.13	53.40	6	20,911	0.03%
2021/10/21	40	54.51	33	53.58	53.60	7	21,020	0.03%
2021/10/20	49	52.84	46	53.47	54.50	3	20,992	0.01%
2021/10/19	39	51.48	45	51.75	51.90	-6	20,855	-0.03%
2021/10/18	0	0.00	14	51.27	51.10	-14	20,912	-0.07%
2021/10/15	19	51.78	2	50.40	50.30	17	20,953	0.08%
2021/10/14	34	50.27	34	50.19	50.10	0	21,068	0.00%
2021/10/13	27	50.78	26	49.69	49.45	1	21,130	0.00%
2021/10/12	26	51.27	13	51.33	51.10	13	21,083	0.06%
2021/10/08	34	54.01	32	53.88	52.80	2	21,045	0.01%
2021/10/07	34	53.88	21	54.41	53.50	13	20,967	0.06%
2021/10/06	43.1	54.10	21	52.30	52.60	22.1	20,756	0.11%
2021/10/05	108.1	51.24	91	51.31	53.60	17.1	20,332	0.08%	大買/
2021/10/04	55	54.57	14	50.30	50.30	41	20,086	0.20%
2021/10/01	35	56.02	45	55.87	55.70	-10	20,659	-0.05%
2021/09/30	104	56.34	70	56.72	58.20	34	21,402	0.16%	大買/
2021/09/29	224.2	56.08	254.2	56.67	55.20	-30.1	21,860	-0.14%	大買/大賣/
2021/09/28	35	61.47	41	61.43	61.30	-6	21,226	-0.03%
2021/09/27	25	63.05	17	62.79	62.50	8	21,293	0.04%
2021/09/24	62	62.84	80	63.02	62.30	-18	21,791	-0.08%
2021/09/23	25	58.54	106	58.86	59.90	-81	20,982	-0.39%	大賣/
2021/09/22	10	55.11	9	55.34	54.60	1	20,452	0.00%
2021/09/17	50	54.99	23	55.50	55.40	27	20,469	0.13%
2021/09/16	13	51.27	9	50.97	51.60	4	20,761	0.02%
2021/09/15	3	51.43	7	52.04	50.60	-4	21,059	-0.02%
2021/09/14	2	53.20	7	52.90	52.60	-5	20,981	-0.02%
2021/09/13	1.5	52.53	1	52.50	51.80	0.5	20,854	0.00%
2021/09/10	13.2	52.01	12	52.03	53.40	1.2	20,861	0.01%
2021/09/09	6	49.31	8	51.19	52.00	-2	20,816	-0.01%
2021/09/08	6	49.88	12	48.90	48.30	-6	20,961	-0.03%
2021/09/07	11	50.97	30	50.08	50.00	-19	21,190	-0.09%
2021/09/06	15	54.44	8.2	54.28	53.50	6.9	20,995	0.03%
2021/09/03	93	53.84	61.1	53.90	54.50	32	20,735	0.15%
2021/09/02	57	54.51	37.1	54.38	54.70	19.9	20,507	0.10%
2021/09/01	12	52.50	78.2	52.36	53.00	-66.2	20,116	-0.33%
2021/08/31	11	50.14	5	50.10	49.90	6	20,067	0.03%
2021/08/30	6	51.08	21.1	50.86	50.80	-15.1	20,205	-0.07%
2021/08/27	46	50.59	10	50.86	50.20	36	20,149	0.18%
2021/08/26	31	52.64	36.1	51.88	51.60	-5.1	20,011	-0.03%
2021/08/25	36	49.95	17	50.51	49.75	19	19,622	0.10%
2021/08/24	39.4	49.80	20	49.57	49.25	19.4	19,477	0.10%
2021/08/23	8	48.86	0	0.00	48.90	8	19,178	0.04%
2021/08/20	5	46.71	7	46.41	46.30	-2	19,008	-0.01%
2021/08/19	57	47.09	56	47.63	46.25	1	18,794	0.01%
2021/08/18	34	45.71	40	45.25	47.30	-6	18,633	-0.03%
2021/08/17	23	47.68	9	46.57	45.00	14	18,289	0.08%
2021/08/16	18	48.40	29	48.22	50.00	-11	18,011	-0.06%
2021/08/13	17.1	49.98	21	49.70	49.50	-3.9	17,770	-0.02%
2021/08/12	19	53.74	13	52.23	52.00	6	17,591	0.03%
2021/08/11	31	54.29	17	53.43	52.90	14	17,448	0.08%
2021/08/10	31	56.78	12.1	56.19	55.20	18.9	17,179	0.11%
2021/08/09	14	60.71	11	60.92	59.40	3	17,027	0.02%
2021/08/06	82.3	63.49	37	63.31	62.50	45.3	16,781	0.27%
2021/08/05	129	64.04	153	64.41	65.60	-24	16,313	-0.15%	大買/大賣/
2021/08/04	31	59.32	60	60.15	59.70	-29	15,609	-0.19%
2021/08/03	29	58.64	39	59.80	59.80	-10	15,524	-0.06%
2021/08/02	18	57.14	12	57.99	58.50	6	15,398	0.04%
2021/07/30	52	58.53	13	57.90	56.40	39	15,263	0.26%
2021/07/29	24.1	57.72	7.1	56.89	55.60	17	14,977	0.11%
2021/07/28	11	54.61	21	53.28	56.60	-10	14,856	-0.07%
2021/07/27	12	58.81	12.1	58.19	55.50	-0.1	14,571	0.00%
2021/07/26	11	60.02	10	60.44	60.00	1	14,429	0.01%
2021/07/23	19	62.02	2	64.15	62.60	17	14,302	0.12%
2021/07/22	16	61.51	10	62.69	64.50	6	14,282	0.04%
2021/07/21	18.1	60.93	15	59.83	60.10	3.1	14,157	0.02%
2021/07/20	18.1	60.36	3	62.83	61.40	15.1	14,092	0.11%
2021/07/19	0	0.00	12	58.32	59.20	-12	13,972	-0.09%
2021/07/16	8	51.88	0.1	52.30	53.90	8	13,968	0.06%
2021/07/15	1.1	50.71	18	51.85	51.80	-17	13,998	-0.12%
2021/07/14	16	49.13	4.1	50.01	50.70	11.9	14,122	0.08%
2021/07/13	15	51.95	8	52.59	50.00	7	14,137	0.05%
2021/07/12	7	52.80	27	53.10	53.30	-20	14,242	-0.14%
2021/07/09	36.1	52.11	3	52.60	51.60	33.1	14,258	0.23%
2021/07/08	53.1	52.14	25	52.20	53.00	28.1	14,281	0.20%
2021/07/07	19	50.96	63	51.18	53.00	-44	13,412	-0.33%
2021/07/06	100	49.12	61	49.31	48.25	39	12,694	0.31%
2021/07/05	6	46.53	3	48.05	48.05	3	12,046	0.02%
2021/07/02	22	40.98	46	42.33	43.70	-24	12,037	-0.20%
2021/07/01	62	40.73	43	41.38	39.75	19	11,642	0.16%
2021/06/30	24	38.60	94	38.84	40.30	-70	10,936	-0.64%
2021/06/29	25	36.68	20	36.79	36.65	5	10,814	0.05%
2021/06/28	46	36.02	26	36.64	36.95	20	11,120	0.18%
2021/06/25	135	36.39	62	36.79	35.35	73	11,036	0.66%	大買/
2021/06/24	8	34.36	11	33.47	34.70	-3	10,360	-0.03%
2021/06/23	1	32.20	14	32.32	32.20	-13	10,318	-0.13%
2021/06/22	5	32.26	15	31.75	31.40	-10	11,350	-0.09%
2021/06/21	28	32.61	21	32.79	31.90	7	11,698	0.06%
2021/06/18	28	32.67	9	32.26	32.50	19	11,948	0.16%
2021/06/17	8	32.98	11	33.54	33.05	-3	12,088	-0.02%
2021/06/16	15	32.45	17	32.09	32.95	-2	12,030	-0.02%
2021/06/15	5	30.62	5	30.31	31.00	0	11,905	0.00%
2021/06/10	8	29.77	4	29.30	29.30	4	13,563	0.03%
2021/06/09	5	30.26	5	31.11	29.95	0	14,443	0.00%
2021/06/08	8	31.18	10	30.72	30.50	-2	15,627	-0.01%
2021/06/07	4	30.38	5	29.60	31.45	-1	16,500	-0.01%
2021/06/04	2	28.65	18	28.63	28.60	-16	16,790	-0.10%
2021/06/03	2	29.63	7	29.36	29.35	-5	16,808	-0.03%
2021/06/02	7	30.23	1	29.70	29.70	6	16,821	0.04%
2021/06/01	3	29.82	1	30.35	30.00	2	16,797	0.01%
2021/05/31	6	29.89	0	0.00	29.05	6	16,755	0.04%
2021/05/28	3	30.07	0	0.00	29.75	3	16,762	0.02%
2021/05/27	1	28.25	3	28.25	28.40	-2	16,806	-0.01%
2021/05/26	3	29.00	1	28.70	28.40	2	16,963	0.01%
2021/05/25	1	29.30	1	28.50	28.50	0	17,061	0.00%
2021/05/24	3	27.42	0	0.00	28.55	3	17,164	0.02%
2021/05/21	1	27.30	1	26.50	27.30	0	17,607	0.00%
2021/05/20	2	26.23	0	0.00	25.90	2	18,013	0.01%
2021/05/19	2	26.90	0	0.00	27.60	2	18,108	0.01%
2021/05/18	1	25.40	0	0.00	26.55	1	18,172	0.01%
2021/05/17	2	24.75	12	24.69	24.40	-10	18,327	-0.05%
2021/05/14	6	27.06	6	25.55	25.55	0	18,338	0.00%
2021/05/12	2	26.00	6	25.85	25.85	-4	18,543	-0.02%
2021/05/11	7	28.76	4	28.80	28.40	3	18,444	0.02%
2021/05/10	0	0.00	11	30.57	30.55	-11	18,393	-0.06%
2021/05/07	4	32.06	3.1	32.15	32.40	0.9	18,340	0.00%
2021/05/04	0	0.00	4	30.81	29.85	-4	18,212	-0.02%
2021/05/03	4	31.96	14	31.64	31.55	-10	18,145	-0.06%
2021/04/29	8	34.08	7	33.86	33.70	1	18,101	0.01%
2021/04/28	21	34.56	11	33.84	34.90	10	18,061	0.06%
2021/04/27	3	33.32	4	33.31	33.20	-1	17,984	-0.01%
2021/04/26	7	33.19	1	33.65	33.75	6	18,016	0.03%
2021/04/23	6	32.93	25	32.98	32.60	-19	18,007	-0.11%
2021/04/22	9	32.19	72	32.66	31.40	-63	18,034	-0.35%
2021/04/21	3	34.17	1	33.75	33.75	2	17,875	0.01%
2021/04/20	4	34.43	5	34.56	34.55	-1	17,801	-0.01%
2021/04/19	6	35.47	6	35.48	35.10	0	17,680	0.00%
2021/04/16	12.1	36.26	3	36.17	36.50	9.1	17,648	0.05%
2021/04/15	5	35.47	5	36.02	35.95	0	18,360	0.00%
2021/04/14	22	36.89	20	37.26	35.00	2	18,236	0.01%
2021/04/13	20	37.51	2.1	37.27	37.55	17.9	18,071	0.10%
2021/04/12	43	37.11	26	37.06	37.85	17	17,918	0.09%
2021/04/09	5	35.36	12	35.63	35.55	-7	17,788	-0.04%
2021/04/08	19	34.68	6.1	34.25	34.25	12.9	17,546	0.07%
2021/04/07	3.1	34.39	2	34.23	34.15	1.1	17,445	0.01%
2021/04/06	27	33.66	29	33.90	34.00	-2	17,242	-0.01%
2021/04/01	21	32.52	19	33.04	31.85	2	16,969	0.01%
2021/03/31	14	31.38	44	31.42	32.35	-30	16,570	-0.18%
2021/03/30	5	29.75	4	29.62	29.60	1	16,070	0.01%
2021/03/29	11	29.15	13	28.86	28.70	-2	15,844	-0.01%
2021/03/26	18	28.65	6	28.59	28.50	12	15,839	0.08%
2021/03/25	44.2	29.91	56	29.55	28.70	-11.9	15,675	-0.08%
2021/03/24	16	28.39	10	28.62	28.30	6	15,005	0.04%
2021/03/23	21	28.01	15	27.93	27.95	6	14,736	0.04%
2021/03/22	18	27.74	11	27.73	27.40	7	14,446	0.05%
2021/03/19	2	27.60	1	27.55	27.45	1	14,303	0.01%
2021/03/18	33	27.21	6	27.78	27.50	27	14,235	0.19%
2021/03/17	3	27.40	2	28.00	27.05	1	14,060	0.01%
2021/03/16	47	28.00	28	27.04	27.55	19	13,801	0.14%
2021/03/15	41	26.36	32	27.19	27.70	9	12,662	0.07%
2021/03/12	33	24.80	32	24.72	25.20	1	11,851	0.01%
2021/03/11	29	23.04	24	23.38	24.35	5	10,732	0.05%
2021/03/10	0	20.85	11	22.01	22.15	-11	9,881	-0.11%
2021/03/09	2	20.00	0	0.00	20.15	2	9,815	0.02%
2021/03/08	1	20.05	0	0.00	20.10	1	9,993	0.01%
2021/03/05	1	20.20	2	19.95	20.00	-1	10,311	-0.01%
2021/03/03	1	20.65	14	20.62	20.70	-13	11,550	-0.11%
2021/03/02	8	21.23	4	21.38	21.00	4	11,900	0.03%
2021/02/26	56	21.18	3	19.97	21.20	53	11,992	0.44%
2021/02/25	6	20.60	2	20.95	20.60	4	12,073	0.03%
2021/02/24	9	21.66	0	0.00	21.50	9	12,381	0.07%
2021/02/23	9	22.65	3	22.53	22.20	6	12,424	0.05%
2021/02/22	3	21.82	10	21.69	22.40	-7	12,486	-0.06%
2021/02/19	2	20.00	56	20.37	20.40	-54	13,313	-0.41%
2021/02/18	11	20.01	33	20.09	20.00	-22	13,953	-0.16%
2021/02/17	17	19.13	13	19.93	19.75	4	14,011	0.03%
2021/02/05	17	19.30	2	18.95	18.90	15	13,864	0.11%
2021/02/04	0	0.00	20	19.10	19.35	-20	13,918	-0.14%
2021/02/03	2	18.53	3	18.47	18.25	-1	13,710	-0.01%
2021/02/02	4	17.85	0	0.00	17.65	4	13,646	0.03%
2021/02/01	0	0.00	1	17.25	17.50	-1	13,662	-0.01%
2021/01/29	1	17.75	0	0.00	17.05	1	13,825	0.01%
2021/01/28	2	17.80	1	17.85	17.65	1	13,925	0.01%
2021/01/27	1	17.60	0	0.00	17.75	1	14,091	0.01%
2021/01/25	0	0.00	12	17.89	18.15	-12	14,324	-0.08%
2021/01/22	4	17.55	3	17.50	17.70	1	14,326	0.01%
2021/01/21	1	17.65	1	17.25	17.25	0	14,341	0.00%
2021/01/20	5	18.00	0	0.00	17.20	5	14,370	0.03%
2021/01/19	1	18.35	2	18.23	18.20	-1	14,335	-0.01%
2021/01/18	5	17.57	11	17.51	17.70	-6	14,304	-0.04%
2021/01/15	12	17.85	1	17.75	18.35	11	14,286	0.08%
2021/01/14	6	18.79	1	18.90	18.80	5	14,191	0.04%
2021/01/13	3	18.95	6	18.95	18.90	-3	14,323	-0.02%
2021/01/12	85	19.48	16	18.91	18.95	69	14,686	0.47%
2021/01/11	4	19.86	1	20.10	19.95	3	14,627	0.02%
2021/01/08	10	20.53	16	20.66	19.75	-6	14,775	-0.04%
2021/01/06	7	19.81	5	20.22	19.45	2	14,759	0.01%
2021/01/05	3	19.78	0	0.00	19.65	3	14,601	0.02%
2021/01/04	13	20.37	8	20.14	20.10	5	14,571	0.03%
2020/12/31	2	19.15	0	0.00	19.40	2	14,458	0.01%
2020/12/29	2	19.10	2	19.50	19.10	0	14,869	0.00%
2020/12/28	8	19.89	2	19.58	19.60	6	14,801	0.04%
2020/12/25	6	19.93	1	20.00	19.90	5	14,744	0.03%
2020/12/23	2	19.25	3	19.50	19.15	-1	14,612	-0.01%
2020/12/22	4	20.41	1	19.85	19.30	3	14,605	0.02%
2020/12/21	13	20.11	5	20.13	20.00	8	14,484	0.06%
2020/12/18	24	20.25	23	20.54	20.35	1	14,395	0.01%
2020/12/17	0	0.00	4	19.39	19.45	-4	14,072	-0.03%
2020/12/16	8	18.89	5	19.20	18.90	3	14,550	0.02%
2020/12/15	5	19.03	2	18.60	18.85	3	14,743	0.02%
2020/12/14	10	19.03	6	19.39	19.65	4	14,729	0.03%
2020/12/11	4	18.44	13	18.44	18.30	-9	14,747	-0.06%
2020/12/10	3	18.38	4	18.88	18.70	-1	14,779	-0.01%
2020/12/09	6	19.73	15	19.91	19.20	-9	14,863	-0.06%
2020/12/08	4	19.68	1	19.55	19.65	3	14,653	0.02%
2020/12/07	3	19.55	6	20.04	19.55	-3	14,558	-0.02%
2020/12/04	11	20.73	3	20.15	19.90	8	14,340	0.06%
2020/12/03	11	21.44	17	21.17	20.75	-6	14,097	-0.04%
2020/12/02	0	0.00	10	20.03	20.10	-10	13,914	-0.07%
2020/12/01	33	20.11	4	20.20	20.00	29	13,852	0.21%
2020/11/30	11	19.88	19	19.80	19.75	-8	13,518	-0.06%
2020/11/27	36	19.04	25	18.70	18.90	11	13,076	0.08%
2020/11/26	0	0.00	15	18.51	18.55	-15	12,389	-0.12%
2020/11/25	5	17.40	23	17.24	16.90	-18	12,112	-0.15%
2020/11/24	16	17.02	1	17.10	17.00	15	11,888	0.13%
2020/11/23	120	17.01	125	17.24	17.25	-5	11,640	-0.04%	大買/大賣/
2020/11/20	0	0.00	5	16.36	16.20	-5	11,157	-0.04%
2020/11/19	29	16.71	17	16.75	16.75	12	10,942	0.11%
2020/11/18	28	16.40	25	16.05	16.70	3	10,397	0.03%
2020/11/17	48	15.15	48	15.52	15.65	0	9,132	0.00%
2020/11/16	2	14.00	173	13.90	14.30	-171	8,379	-2.04%	大賣/鉅額交易
2020/11/12	0	0.00	2	13.80	13.55	-2	8,185	-0.02%
2020/11/10	0	0.00	2	13.50	13.30	-2	7,976	-0.03%
2020/11/09	30	13.45	2	13.35	13.25	28	7,930	0.35%
2020/11/06	24	13.45	3	13.75	13.15	21	7,886	0.27%
2020/11/05	1	13.90	0	0.00	13.95	1	7,722	0.01%
2020/11/04	128	13.88	12	13.96	14.20	116	7,633	1.52%	大買/鉅額交易
2020/11/03	4	13.95	11	13.90	13.75	-7	7,450	-0.09%
2020/11/02	1	12.90	11	13.00	12.90	-10	7,209	-0.14%
2020/10/30	0	0.00	10	13.30	13.10	-10	7,170	-0.14%
2020/10/29	0	0.00	1	13.15	13.35	-1	7,138	-0.01%
2020/10/28	27	13.85	52	13.68	13.50	-25	7,084	-0.35%
2020/10/26	0	13.80	0	0.00	13.80	0	6,958	0.00%
2020/10/23	0	0.00	1	13.80	13.85	-1	6,899	-0.01%
2020/10/22	1	13.55	0	0.00	13.60	1	6,840	0.01%
2020/10/21	3	13.72	5	14.10	13.85	-2	6,769	-0.03%
2020/10/20	22	14.09	6	14.25	13.70	16	6,592	0.24%
2020/10/19	1	13.35	2	13.53	13.30	-1	6,156	-0.02%
2020/10/16	12	13.59	2	13.80	13.25	10	6,093	0.16%
2020/10/15	53	13.56	9	13.74	14.05	44	5,942	0.74%
2020/10/14	5	12.90	11	12.57	12.85	-6	5,396	-0.11%
2020/10/08	1	12.55	1	12.30	12.40	0	4,891	0.00%
2020/10/07	1	12.10	0	0.00	12.10	1	4,769	0.02%
2020/10/06	0	0.00	7	12.41	12.50	-7	4,555	-0.15%
2020/09/25	0	0.00	5	10.85	10.85	-5	4,367	-0.11%
2020/09/23	0	0.00	5	11.95	11.80	-5	4,209	-0.12%
2020/09/22	7	11.90	2	11.78	11.75	5	4,121	0.12%
2020/09/21	25	12.66	15	13.06	12.15	10	3,978	0.25%
2020/09/17	2	11.80	0	0.00	11.75	2	3,054	0.07%
2020/09/16	0	0.00	3	11.95	11.95	-3	2,916	-0.10%
2020/09/15	3	11.00	2	11.10	10.90	1	2,691	0.04%
2020/09/14	2	11.95	3	12.08	11.60	-1	2,568	-0.04%
2020/09/11	4	11.41	1	11.65	11.45	3	2,318	0.13%
2020/09/10	1	12.30	4	12.13	11.60	-3	2,285	-0.13%
2020/09/09	0	0.00	1	11.70	12.00	-1	2,231	-0.04%
2020/09/08	7	11.49	1	11.60	11.70	6	2,188	0.27%
2020/09/07	12	12.11	6	12.12	12.05	6	2,093	0.29%
2020/09/04	0	0.00	2	10.43	11.35	-2	1,836	-0.11%
2020/09/02	0	0.00	2	10.30	10.35	-2	1,625	-0.12%
2020/09/01	1	10.50	2	10.15	10.50	-1	1,566	-0.06%
2020/08/31	2	9.68	5	9.76	9.99	-3	1,440	-0.21%
2020/08/25	0	0.00	1	8.70	8.69	-1	1,264	-0.08%
2020/08/24	1	8.52	0	0.00	8.52	1	1,252	0.08%
2020/08/19	0	0.00	1	9.16	9.12	-1	1,194	-0.08%
2020/08/18	0	0.00	2	9.10	9.11	-2	1,158	-0.17%
2020/08/17	1	8.89	0	0.00	8.94	1	1,136	0.09%
2020/08/11	0	0.00	1	9.01	8.85	-1	1,114	-0.09%
2020/08/10	1	9.17	0	0.00	9.14	1	1,065	0.09%
2020/07/27	0	0.00	1	8.43	8.42	-1	992	-0.10%
2020/07/14	1	9.33	0	0.00	9.33	1	751	0.13%
2020/07/08	0	0.00	1	8.60	8.60	-1	526	-0.19%
2020/05/21	1	7.38	0	0.00	7.38	1	506	0.20%
2020/04/29	0	0.00	8	7.34	7.36	-8	506	-1.58%
2020/03/19	2	4.99	0	0.00	4.97	2	887	0.23%
2020/03/13	4	5.88	0	0.00	5.98	4	866	0.46%
2020/03/12	2	6.62	0	0.00	6.50	2	843	0.24%
2020/02/19	1	8.18	0	0.00	8.12	1	790	0.13%
2020/01/14	1	8.74	0	0.00	8.74	1	759	0.13%
2019/12/27	3	9.53	3	9.45	9.29	0	699	0.00%
2019/12/26	0	0.00	1	9.53	9.53	-1	624	-0.16%
2019/12/25	6	9.28	1	9.51	9.27	5	575	0.87%
2019/12/24	1	8.65	6	9.03	9.22	-5	513	-0.97%
2019/12/20	0	0.00	4	8.73	8.73	-4	368	-1.09%
2019/11/29	1	8.02	0	0.00	8.00	1	321	0.31%
2019/11/11	4	8.01	0	0.00	8.00	4	338	1.18%
2019/10/24	0	0.00	2	8.35	8.39	-2	322	-0.62%
2019/10/23	2	8.40	0	0.00	8.30	2	321	0.62%
2019/10/18	0	0.00	1	8.32	8.25	-1	327	-0.31%
2019/10/17	0	0.00	6	8.22	8.33	-6	315	-1.90%
2019/10/16	6	8.33	0	0.00	8.25	6	317	1.89%
2019/10/07	0	0.00	3	8.19	8.17	-3	319	-0.94%
2019/08/15	0.2	7.98	0	0.00	7.99	0.2	238	0.08%
2019/08/14	0.2	7.95	0	0.00	8.00	0.2	234	0.09%
2019/08/07	0.4	7.94	0	0.00	7.93	0.4	233	0.15%
2019/07/30	1	8.43	0	0.00	8.34	1	241	0.41%
2019/07/25	1	8.51	0	0.00	8.45	1	248	0.40%
2019/07/19	2.1	8.30	0	0.00	8.30	2.1	214	1.00%
2019/07/16	0.2	8.27	0	0.00	8.27	0.2	210	0.07%
2019/07/03	0	8.20	0	0.00	8.18	0	285	0.00%
2019/07/01	0	0.00	1	8.14	8.16	-1	318	-0.31%
2019/06/27	0	0.00	2	8.22	8.19	-2	320	-0.62%
2019/06/21	0.2	8.29	0	0.00	8.28	0.2	326	0.06%
2019/06/13	0	8.25	0	0.00	8.21	0	398	0.01%
2019/05/17	0	0.00	10	8.22	8.08	-10	514	-1.94%
2019/04/24	2	9.27	0	0.00	9.23	2	523	0.38%
2019/04/23	0	0.00	7	9.31	9.29	-7	523	-1.34%
2019/04/22	1	9.34	2	9.44	9.44	-1	523	-0.19%
2019/04/19	6	9.29	0	0.00	9.26	6	517	1.16%
2019/04/18	1	9.35	0	0.00	9.26	1	514	0.19%
2019/04/16	0	0.00	3	9.42	9.50	-3	502	-0.60%
2019/04/10	2	9.22	0	0.00	9.24	2	445	0.45%
2019/04/09	0	0.00	3	9.28	9.27	-3	450	-0.67%
2019/04/02	3	9.07	0	0.00	9.06	3	482	0.62%
2019/03/14	1	9.45	0	0.00	9.41	1	434	0.23%
2019/03/13	0	0.00	10	9.35	9.38	-10	445	-2.24%
2019/03/05	0	9.30	0	0.00	9.34	0	698	0.00%
2019/02/21	0	9.53	0	0.00	9.56	0	690	0.00%
2019/02/18	0	0.00	1	9.31	9.33	-1	682	-0.15%
2019/02/15	0	0.00	16	9.33	9.31	-16	674	-2.37%
2019/02/14	16	9.32	0	0.00	9.37	16	669	2.39%
2018/12/28	0	0.00	1	9.40	9.43	-1	831	-0.12%
2018/12/27	1	9.69	0	0.00	9.54	1	845	0.12%
2018/12/05	0	0.00	10	10.25	10.30	-10	869	-1.15%
2018/12/03	14	10.41	14	10.44	10.50	0	811	0.00%
2018/11/30	0	0.00	1	9.60	9.86	-1	670	-0.15%
2018/11/27	1	9.18	0	0.00	9.30	1	655	0.15%
2018/11/01	1	9.09	0	0.00	9.12	1	1,100	0.09%
2018/10/31	10	8.42	0	0.00	8.40	10	1,115	0.90%
2018/10/09	0	0.00	10	9.75	9.75	-10	1,722	-0.58%
2018/10/05	0	0.00	1	10.30	10.05	-1	1,956	-0.05%
2018/10/02	10	11.00	0	0.00	10.85	10	2,162	0.46%
2018/09/14	3	11.22	3	11.18	11.15	0	6,627	0.00%
2018/09/11	0	0.00	1	10.90	10.90	-1	6,867	-0.01%
2018/09/04	0	0.00	56	12.15	12.25	-56	7,066	-0.79%
2018/08/27	3	11.78	3	11.85	11.80	0	7,521	0.00%
2018/08/17	1	11.45	1	11.60	11.45	0	8,241	0.00%
2018/08/13	0	0.00	3	11.05	11.10	-3	8,189	-0.04%
2018/08/02	10	12.85	0	0.00	12.45	10	8,037	0.12%
2018/07/24	1	12.65	3	12.95	13.30	-2	7,702	-0.03%
2018/07/23	1	12.35	2	12.40	12.40	-1	7,627	-0.01%
2018/07/20	3	12.62	2	12.55	12.50	1	7,605	0.01%
2018/07/19	8	12.77	1	12.85	12.80	7	7,569	0.09%
2018/07/18	8	13.13	4	12.80	12.85	4	7,534	0.05%
2018/07/16	1	14.45	1	14.20	14.00	0	7,397	0.00%
2018/07/13	6	14.61	6	14.57	14.55	0	7,341	0.00%
2018/07/12	1	14.00	0	0.00	14.25	1	7,152	0.01%
2018/07/09	4	15.08	0	0.00	14.35	4	6,920	0.06%
2018/07/06	1	14.25	0	0.00	14.50	1	6,700	0.01%
2018/07/05	15	15.41	2	14.55	14.25	13	6,448	0.20%
2018/07/04	21	15.64	8	15.76	15.80	13	6,188	0.21%
2018/07/03	35	15.38	27	15.39	15.60	8	5,462	0.15%
2018/07/02	5	14.00	18	13.73	14.20	-13	4,598	-0.28%
2018/06/29	55	14.44	5	13.97	13.85	50	4,495	1.11%
2018/06/28	35	15.23	15	15.37	14.10	20	4,267	0.47%
2018/06/27	2	14.85	14	14.76	14.90	-12	3,766	-0.32%
2018/06/26	10	13.61	4	13.83	14.70	6	3,250	0.18%
2018/06/25	2	13.38	4	13.03	13.50	-2	2,728	-0.07%
2018/06/22	0	0.00	27	12.58	12.30	-27	2,403	-1.12%
2018/06/20	0	0.00	7	12.00	11.95	-7	2,185	-0.32%
2018/06/19	3	12.48	2	12.50	12.15	1	2,146	0.05%
2018/06/14	2	12.25	0	0.00	12.00	2	2,037	0.10%
2018/06/13	15	12.05	0	0.00	12.05	15	1,961	0.76%
2018/06/12	1	12.10	0	0.00	12.05	1	1,956	0.05%
2018/06/11	3	12.47	0	0.00	12.40	3	1,928	0.16%
2018/06/08	2	12.40	10	12.30	12.30	-8	1,870	-0.43%
2018/06/07	10	12.90	0	0.00	12.75	10	1,821	0.55%
2018/06/06	4	13.00	2	13.30	13.30	2	1,737	0.12%
2018/06/05	0	0.00	1	12.70	12.70	-1	1,502	-0.07%
2018/06/04	4	12.74	7	12.75	12.80	-3	1,380	-0.22%
2018/06/01	27	13.46	25	13.46	13.40	2	1,285	0.16%
2018/05/31	21	11.65	17	12.45	12.55	4	949	0.42%
2018/05/30	20	11.30	0	0.00	11.45	20	692	2.89%
2018/03/23	7	10.20	0	0.00	10.20	7	1,323	0.53%
2018/02/12	4	10.34	0	0.00	10.40	4	1,884	0.21%
2018/02/08	7	10.47	0	0.00	10.45	7	1,885	0.37%
2018/02/06	0	10.30	0	0.00	10.20	0	1,895	0.00%
2018/01/30	0	0.00	88	11.83	11.55	-88	2,037	-4.32%
2018/01/29	88	11.97	0	0.00	11.90	88	2,020	4.35%
2018/01/22	0	0.00	4	12.00	12.00	-4	1,925	-0.21%
2018/01/15	0	0.00	1	11.75	11.75	-1	2,011	-0.05%
2018/01/12	0	0.00	1	11.40	11.35	-1	1,957	-0.05%
2018/01/11	1	11.45	0	0.00	11.15	1	1,969	0.05%
2018/01/08	2	11.30	7	11.34	11.35	-5	1,966	-0.25%
2018/01/05	7	12.25	5	12.42	11.65	2	1,945	0.10%