鈺創 (5351)-國泰-松江券商分點個股進出

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
47.90
漲跌
▼0.65
漲幅
-1.34%
成交量
1,411張
產業
上櫃半導體類股
842人加入追蹤

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/04/30	2.3	48.09	0	0.00	47.90	2.3	5,986	0.04%
2024/04/29	2	47.90	4	48.08	48.55	-2	6,094	-0.03%
2024/04/26	4	47.48	5	47.82	47.45	-1	6,198	-0.02%
2024/04/25	0	0.00	8	47.71	47.55	-8	6,268	-0.13%
2024/04/24	20.6	48.74	1.1	48.30	48.20	19.6	6,378	0.31%
2024/04/23	8.1	47.16	21	46.00	47.00	-13	6,497	-0.20%
2024/04/22	7	45.51	9.1	47.18	44.05	-2.1	6,937	-0.03%
2024/04/19	20	46.46	17	45.76	45.50	3	7,481	0.04%
2024/04/18	2	48.33	3	48.37	48.20	-1	7,501	-0.01%
2024/04/17	2	48.18	14	48.35	48.50	-12	7,725	-0.16%
2024/04/16	29.1	48.60	15	47.48	47.60	14.1	7,773	0.18%
2024/04/15	16	51.41	22	50.93	50.20	-6	7,719	-0.08%
2024/04/12	59	53.53	27.5	54.07	53.00	31.5	7,663	0.41%
2024/04/11	10	52.55	0	0.00	52.40	10	7,305	0.14%
2024/04/10	22	53.09	22	53.26	52.50	0	7,296	0.00%
2024/04/09	2	51.75	0	0.00	52.40	2	7,184	0.03%
2024/04/08	1	52.00	2	52.05	51.80	-1	7,232	-0.01%
2024/04/03	11.1	52.57	14	52.34	52.10	-2.9	7,337	-0.04%
2024/04/02	12	52.98	17	52.84	52.80	-5	7,671	-0.07%
2024/04/01	5	52.80	32.7	52.83	52.90	-27.7	7,783	-0.36%
2024/03/29	9	51.36	0	0.00	50.80	9	7,734	0.12%
2024/03/28	11	51.46	11	51.22	50.90	0	7,748	0.00%
2024/03/27	8.1	52.10	5	52.16	52.00	3.1	7,800	0.04%
2024/03/26	10	51.90	18	51.73	52.00	-8	7,791	-0.10%
2024/03/25	14	51.09	12.1	51.45	51.70	1.9	7,732	0.02%
2024/03/22	18	51.08	20	50.89	50.40	-2	7,963	-0.03%
2024/03/21	12	50.35	10	50.39	50.50	2	8,142	0.02%
2024/03/20	7	49.63	5.1	49.88	50.20	1.9	8,284	0.02%
2024/03/19	2.1	48.72	0	0.00	48.60	2.1	8,636	0.02%
2024/03/18	2	48.55	0	0.00	48.60	2	8,724	0.02%
2024/03/15	4	48.91	2	49.10	48.45	2	8,966	0.02%
2024/03/14	2	49.25	0	0.00	49.35	2	9,565	0.02%
2024/03/13	4	49.69	0	0.00	49.05	4	10,178	0.04%
2024/03/12	11	50.92	1	51.00	51.00	10	10,233	0.10%
2024/03/11	10	50.82	5	50.20	51.00	5	10,345	0.05%
2024/03/08	2	48.50	3	49.30	49.00	-1	10,442	-0.01%
2024/03/07	5.2	49.89	6	50.11	49.50	-0.8	10,625	-0.01%
2024/03/06	1.2	50.87	2	51.15	50.60	-0.8	10,930	-0.01%
2024/03/05	3.4	51.83	9	52.28	51.40	-5.6	11,163	-0.05%
2024/03/04	16.3	53.80	12	53.68	52.70	4.3	11,588	0.04%
2024/03/01	27.2	53.54	16	53.24	52.80	11.2	12,189	0.09%
2024/02/29	22	54.54	41.1	54.83	53.80	-19	12,476	-0.15%
2024/02/27	13	53.94	38.2	53.56	54.00	-25.2	13,345	-0.19%
2024/02/26	22	52.91	6.3	53.16	53.50	15.7	14,202	0.11%
2024/02/23	2	51.45	3.1	52.68	51.30	-1.1	14,639	-0.01%
2024/02/22	3	52.93	1.1	52.49	52.10	1.9	15,525	0.01%
2024/02/21	2.2	52.60	10	52.83	52.30	-7.8	15,791	-0.05%
2024/02/20	42.3	52.82	22.9	53.01	52.60	19.4	15,766	0.12%
2024/02/19	3.2	50.80	3	51.13	51.30	0.2	15,552	0.00%
2024/02/16	7	49.99	6	50.15	50.80	1	15,717	0.01%
2024/02/15	20	48.59	11	48.47	48.55	9	15,673	0.06%
2024/02/05	8.1	48.11	15.4	48.45	48.00	-7.4	15,706	-0.05%
2024/02/02	15	51.01	7.2	50.32	50.30	7.8	15,581	0.05%
2024/02/01	15	50.83	8	50.79	50.80	7	15,532	0.04%
2024/01/31	1	51.20	3.1	51.40	51.20	-2.1	15,580	-0.01%
2024/01/30	5.1	51.30	1	51.30	51.30	4.1	15,725	0.03%
2024/01/29	3	51.63	2	51.75	51.90	1	15,783	0.01%
2024/01/26	14.1	51.75	12.1	51.35	51.30	2	15,783	0.01%
2024/01/25	16.1	52.35	4	52.38	51.50	12.1	15,778	0.08%
2024/01/24	7.5	52.82	0	0.00	52.60	7.5	15,725	0.05%
2024/01/23	8.4	54.01	6.2	53.90	53.70	2.2	15,682	0.01%
2024/01/22	10.9	52.60	18	53.38	54.20	-7.1	15,614	-0.05%
2024/01/19	21	52.65	17	52.58	52.20	4	15,520	0.03%
2024/01/18	4	52.58	2.2	52.64	52.40	1.8	15,507	0.01%
2024/01/17	23	53.38	18	53.28	53.50	5	15,608	0.03%
2024/01/16	84.1	54.84	100	54.66	54.30	-15.9	15,416	-0.10%
2024/01/15	14.1	55.43	61	55.14	57.20	-47	14,896	-0.32%
2024/01/12	4	52.85	12	53.23	52.90	-8	14,331	-0.06%
2024/01/11	9	53.56	27	53.48	53.20	-18	14,254	-0.13%
2024/01/10	3	52.13	8.2	52.09	52.00	-5.2	14,077	-0.04%
2024/01/09	8	51.73	6	51.70	51.20	2	14,025	0.01%
2024/01/08	9	51.98	34	52.36	51.60	-25	13,983	-0.18%
2024/01/05	17	51.46	3	51.33	51.70	14	13,948	0.10%
2024/01/04	17.1	51.10	4	51.20	50.60	13.1	13,983	0.09%
2024/01/03	13.1	51.58	19	51.54	51.20	-5.9	14,039	-0.04%
2024/01/02	21.1	52.75	9.3	52.71	52.50	11.8	14,051	0.08%
2023/12/29	17	53.93	24.5	53.97	54.00	-7.5	13,970	-0.05%
2023/12/28	39.2	54.05	19.7	54.04	53.80	19.5	13,852	0.14%
2023/12/27	4.1	52.48	6	52.90	53.20	-1.9	13,525	-0.01%
2023/12/26	18.3	51.90	24	51.97	51.60	-5.8	13,390	-0.04%
2023/12/25	19.3	51.09	11	51.20	50.80	8.3	13,279	0.06%
2023/12/22	9	51.86	7	51.37	51.10	2	13,230	0.02%
2023/12/21	1	50.70	0	0.00	50.70	1	13,182	0.01%
2023/12/20	17	51.29	18.1	51.35	51.00	-1.1	13,115	-0.01%
2023/12/19	95.1	51.41	87.2	50.90	51.00	7.9	13,050	0.06%
2023/12/18	15	53.38	25.1	53.24	53.50	-10.1	12,753	-0.08%
2023/12/15	26.6	52.77	24.9	53.22	52.50	1.7	12,512	0.01%
2023/12/14	24	54.15	40.3	54.43	53.20	-16.3	12,311	-0.13%
2023/12/13	10	53.44	9.1	53.40	53.60	1	11,917	0.01%
2023/12/12	33	53.82	25.1	53.73	53.30	8	11,899	0.07%
2023/12/11	32.6	54.44	46.2	55.08	53.90	-13.6	11,702	-0.12%
2023/12/08	52	53.38	67.3	52.95	53.80	-15.3	11,084	-0.14%
2023/12/07	13	50.43	5.1	50.49	49.80	7.9	10,438	0.08%
2023/12/06	6	51.10	8	51.18	51.00	-2	10,354	-0.02%
2023/12/05	17.1	50.72	11	50.39	50.00	6	10,287	0.06%
2023/12/04	28.1	51.67	16.2	51.03	51.10	11.9	10,257	0.12%
2023/12/01	27	53.74	47.5	53.66	52.80	-20.5	10,127	-0.20%
2023/11/30	17.3	53.36	21.4	53.55	53.10	-4.1	9,951	-0.04%
2023/11/29	53.3	52.54	34	52.67	53.80	19.3	9,716	0.20%
2023/11/28	45.5	51.97	40	52.29	52.60	5.5	9,245	0.06%
2023/11/27	60	51.63	68.4	51.58	50.40	-8.4	8,622	-0.10%
2023/11/24	186.2	53.59	143.5	53.45	53.50	42.7	8,249	0.52%	大買/大賣/
2023/11/22	53	49.22	61.5	49.89	50.20	-8.5	5,951	-0.14%
2023/11/21	167.3	49.18	149.1	49.57	48.20	18.2	5,352	0.34%	大買/大賣/
2023/11/20	3	45.68	22.1	46.57	47.95	-19.1	4,382	-0.44%
2023/11/17	3	43.60	12	43.60	43.60	-9	4,030	-0.22%
2023/11/16	10	43.75	0	0.00	43.50	10	3,995	0.25%
2023/11/15	16.4	44.51	17	44.23	43.95	-0.6	3,944	-0.02%
2023/11/14	0	0.00	3	44.02	43.95	-3	3,733	-0.08%
2023/11/13	17	43.31	21.4	43.45	44.00	-4.4	3,665	-0.12%
2023/11/10	5	42.75	20	43.11	42.45	-15	3,600	-0.42%
2023/11/09	1	42.90	0	0.00	42.60	1	3,570	0.03%
2023/11/08	29	42.73	5	42.78	42.90	24	3,588	0.67%
2023/11/07	34	44.07	48.1	43.88	43.95	-14.1	3,510	-0.40%
2023/11/06	10	43.58	15	43.67	43.60	-5	3,345	-0.15%
2023/11/03	3.1	41.83	1	41.85	41.70	2.1	3,265	0.06%
2023/11/02	5	42.05	5	42.30	42.15	0	3,269	0.00%
2023/11/01	13	41.68	13	41.76	41.40	0	3,258	0.00%
2023/10/31	1	42.70	0	0.00	40.80	1	3,246	0.03%
2023/10/30	0	42.50	4	42.75	42.30	-4	3,253	-0.12%
2023/10/27	16	42.05	1	41.25	41.25	15	3,223	0.47%
2023/10/26	0	42.60	3	42.65	41.80	-3	3,250	-0.09%
2023/10/25	63.2	43.59	73	43.83	43.85	-9.9	3,251	-0.30%
2023/10/23	1	41.50	1	41.50	41.15	0	3,448	0.00%
2023/10/20	2	40.80	0	0.00	41.25	2	3,501	0.06%
2023/10/19	0	0.00	16	41.83	41.90	-16	3,520	-0.45%
2023/10/18	22	42.82	2	43.18	42.20	20	3,518	0.57%
2023/10/17	0	0.00	5.1	42.84	42.30	-5.1	3,517	-0.14%
2023/10/16	3	42.17	5	42.10	42.10	-2	3,665	-0.05%
2023/10/13	4	43.10	0.1	43.62	43.15	3.9	3,695	0.10%
2023/10/12	3	43.70	13.1	43.66	43.75	-10.1	3,758	-0.27%
2023/10/11	15.1	42.53	5.2	42.51	42.05	9.9	3,735	0.27%
2023/10/06	4.9	42.37	4.5	42.85	43.45	0.4	3,671	0.01%
2023/10/04	1	42.15	0	0.00	41.55	1	3,606	0.03%
2023/10/03	0	0.00	14	42.85	42.05	-14	3,598	-0.39%
2023/10/02	16	41.27	13	41.52	41.60	3	3,557	0.08%
2023/09/28	1	40.20	1	40.15	40.05	0	3,522	0.00%
2023/09/27	1	39.65	0	0.00	39.80	1	3,515	0.03%
2023/09/26	8	40.35	182	40.05	40.00	-174	3,531	-4.93%	大賣/鉅額交易
2023/09/22	1	41.40	0	0.00	42.00	1	3,505	0.03%
2023/09/21	0	0.00	0	41.90	41.90	0	3,526	0.00%
2023/09/20	0	0.00	1.2	42.47	42.40	-1.2	3,521	-0.03%
2023/09/19	2	43.05	2.2	42.63	42.65	-0.2	3,549	0.00%
2023/09/18	8	43.44	2	43.40	43.15	6	3,554	0.17%
2023/09/15	19	44.17	16	44.06	43.95	3	3,572	0.08%
2023/09/14	180	42.78	5	43.25	43.25	175	3,515	4.98%	大買/鉅額交易
2023/09/13	2.1	42.14	2	41.98	41.50	0.1	3,505	0.00%
2023/09/12	1	42.25	1	42.00	42.00	0	3,582	0.00%
2023/09/11	2	42.25	4	42.10	41.80	-2	3,617	-0.06%
2023/09/08	4	43.15	4	42.43	42.35	0	3,684	0.00%
2023/09/07	1	43.20	23	44.17	44.10	-22	3,710	-0.59%
2023/09/06	3	44.05	6	43.53	43.50	-3	3,614	-0.08%
2023/09/05	28	44.18	15.1	43.62	43.40	12.9	3,523	0.37%
2023/09/04	2.1	41.96	3	42.43	42.40	-0.9	3,340	-0.03%
2023/08/31	5	41.82	8.1	41.91	41.35	-3.1	3,266	-0.10%
2023/08/30	2.2	40.37	4.3	40.61	40.70	-2.1	3,207	-0.06%
2023/08/29	2	39.65	0	0.00	39.65	2	3,229	0.06%
2023/08/28	0	0.00	7.2	38.88	38.95	-7.2	3,278	-0.22%
2023/08/24	0	0.00	0.9	39.07	38.95	-0.9	3,530	-0.02%
2023/08/23	0	0.00	1.1	39.24	38.95	-1.1	3,612	-0.03%
2023/08/21	0	0.00	1	39.80	39.50	-1	3,662	-0.03%
2023/08/17	5	40.20	0	0.00	40.20	5	3,728	0.13%
2023/08/16	0	0.00	2	39.45	39.70	-2	3,749	-0.05%
2023/08/15	2	38.78	0	0.00	39.10	2	3,762	0.05%
2023/08/14	5.1	38.45	3	38.28	38.20	2.1	3,789	0.06%
2023/08/10	6	40.85	0	0.00	40.25	6	3,960	0.15%
2023/08/09	1.6	40.93	0	0.00	40.90	1.6	3,957	0.04%
2023/08/04	2	41.03	1.4	41.02	40.90	0.7	3,960	0.02%
2023/08/02	1.1	41.91	2.1	41.05	41.15	-1	3,987	-0.03%
2023/08/01	0	0.00	1	42.28	42.25	-1	3,964	-0.03%
2023/07/31	3	43.03	50.1	43.39	42.65	-47.1	3,998	-1.18%
2023/07/28	3.1	44.29	2	44.03	44.00	1.1	3,989	0.03%
2023/07/27	105.9	45.24	39.1	45.38	45.00	66.8	3,924	1.70%	大買/
2023/07/26	50	43.55	42.1	43.61	43.70	8	3,610	0.22%
2023/07/25	2	43.45	2.1	43.77	42.60	-0.1	3,529	0.00%
2023/07/24	0	0.00	1	43.05	43.25	-1	3,515	-0.03%
2023/07/21	2	42.58	2	42.65	42.70	0	3,497	0.00%
2023/07/20	5	43.59	2.6	43.69	43.35	2.4	3,532	0.07%
2023/07/19	9.2	43.43	13	43.26	43.20	-3.8	3,479	-0.11%
2023/07/18	3	41.73	1	41.60	41.50	2	3,366	0.06%
2023/07/17	2	42.10	8.3	42.15	42.10	-6.3	3,377	-0.19%
2023/07/14	7	41.72	9	41.48	42.05	-2	3,321	-0.06%
2023/07/13	5.3	40.98	3	40.58	40.60	2.3	3,311	0.07%
2023/07/12	1.1	40.48	2	40.98	40.10	-1	3,328	-0.03%
2023/07/11	0.1	40.40	0	0.00	40.60	0.1	3,377	0.00%
2023/07/10	0.5	41.00	0	0.00	40.60	0.5	3,564	0.01%
2023/07/07	5.1	40.76	3	40.88	40.90	2.1	3,764	0.06%
2023/07/06	5	42.01	0	0.00	41.80	5	3,989	0.13%
2023/07/05	0	0.00	0.2	42.20	42.00	-0.2	4,029	0.00%
2023/07/04	0	0.00	3	41.87	41.90	-3	4,106	-0.07%
2023/07/03	1	42.25	2.1	42.35	42.25	-1.1	4,136	-0.03%
2023/06/30	1	41.90	0	0.00	42.35	1	4,395	0.02%
2023/06/29	2	42.53	3	42.68	42.15	-1	4,523	-0.02%
2023/06/28	1	42.25	0	0.00	41.70	1	4,534	0.02%
2023/06/27	3.2	41.85	0	0.00	41.65	3.2	4,594	0.07%
2023/06/21	1.1	43.80	0.1	43.70	43.70	1	4,823	0.02%
2023/06/19	2	45.00	55	44.86	44.45	-53	5,051	-1.05%
2023/06/16	55.9	46.06	1	46.05	45.60	54.9	5,065	1.08%
2023/06/15	0	0.00	3	45.68	45.50	-3	5,010	-0.06%
2023/06/14	1	46.00	2	45.63	45.45	-1	4,990	-0.02%
2023/06/13	5.2	45.00	12.4	45.09	44.95	-7.2	4,966	-0.14%
2023/06/09	2	43.65	1	43.85	44.20	1	4,924	0.02%
2023/06/08	2	43.80	2	43.15	43.20	0	4,968	0.00%
2023/06/07	1	44.05	2	43.75	44.20	-1	5,035	-0.02%
2023/06/06	4.1	43.53	3	43.35	43.40	1.1	5,144	0.02%
2023/06/05	0.3	44.75	1	44.60	44.55	-0.7	5,204	-0.01%
2023/06/02	26	44.10	24	44.26	43.75	2	5,230	0.04%
2023/06/01	8.2	44.29	3	44.48	44.15	5.2	5,248	0.10%
2023/05/31	59	45.64	64.3	45.39	45.30	-5.3	5,333	-0.10%
2023/05/30	16	44.22	3	44.50	43.90	13	5,180	0.25%
2023/05/29	1	44.20	1.5	44.26	44.30	-0.5	5,156	-0.01%
2023/05/26	1	42.35	0.1	42.70	42.30	1	5,175	0.02%
2023/05/25	1.2	43.44	8	43.68	42.95	-6.8	5,220	-0.13%
2023/05/23	2	43.05	0.6	43.21	43.15	1.4	5,274	0.03%
2023/05/22	0.7	42.35	9	42.71	42.70	-8.3	5,305	-0.16%
2023/05/18	2	42.75	1	42.55	42.35	1	5,411	0.02%
2023/05/17	7	42.50	8	42.63	42.70	-1	5,412	-0.02%
2023/05/16	0.5	41.05	1.1	41.59	41.95	-0.6	5,321	-0.01%
2023/05/15	3.1	40.31	0	0.00	40.05	3.1	5,302	0.06%
2023/05/12	2	40.93	2	40.15	40.95	0	5,382	0.00%
2023/05/11	4	39.90	2	40.03	39.80	2	5,460	0.04%
2023/05/09	0	0.00	0.1	41.45	40.30	-0.1	5,652	0.00%
2023/05/08	8.5	40.96	0	40.95	40.75	8.5	5,775	0.15%
2023/05/05	5.1	40.61	5	40.68	40.55	0.1	6,488	0.00%
2023/05/04	10.1	41.11	0	41.35	41.00	10.1	6,814	0.15%
2023/05/03	4	42.68	1	42.15	42.05	3	6,917	0.04%
2023/05/02	2	43.30	0	0.00	43.25	2	7,043	0.03%
2023/04/28	5	42.97	6	43.13	43.05	-1	7,117	-0.01%
2023/04/27	2	41.78	1	41.85	41.85	1	7,096	0.01%
2023/04/26	0	41.13	0	41.55	41.40	0	7,073	0.00%
2023/04/25	12	42.52	5	41.72	41.55	7	7,110	0.10%
2023/04/24	9	43.94	26	43.80	43.55	-17	7,090	-0.24%
2023/04/21	6.1	44.73	0	0.00	44.25	6.1	7,131	0.09%
2023/04/20	3	46.08	8	45.76	45.55	-5	7,194	-0.07%
2023/04/19	2.1	46.49	5	46.27	46.25	-2.9	7,245	-0.04%
2023/04/18	2	46.45	5.1	46.72	46.25	-3.1	7,313	-0.04%
2023/04/17	1.1	46.83	16.8	46.62	46.55	-15.7	7,442	-0.21%
2023/04/14	24	47.74	27.6	47.02	46.75	-3.6	7,485	-0.05%
2023/04/13	9.7	48.42	7.7	48.54	47.15	2	7,464	0.03%
2023/04/12	8.3	48.81	16	49.19	49.45	-7.7	7,295	-0.11%
2023/04/11	15	48.52	31.2	48.38	48.40	-16.2	7,151	-0.23%
2023/04/10	2	47.06	0	0.00	46.45	2	7,133	0.03%
2023/04/07	18	47.59	5.3	47.80	47.25	12.7	7,124	0.18%
2023/04/06	6	47.00	0	0.00	47.05	6	7,073	0.08%
2023/03/31	19	47.60	17	47.54	47.40	2	7,123	0.03%
2023/03/30	11.1	46.67	17	46.73	46.60	-5.9	6,883	-0.09%
2023/03/29	6	45.08	6	44.85	45.30	0	6,775	0.00%
2023/03/28	6	45.59	0	0.00	45.00	6	6,792	0.09%
2023/03/27	9	46.80	8	47.67	46.40	1	6,758	0.01%
2023/03/24	12	47.79	23	47.58	47.55	-11	6,749	-0.16%
2023/03/23	6	46.52	51.6	46.66	47.25	-45.6	6,585	-0.69%
2023/03/22	5	44.79	5	45.13	44.60	0	6,383	0.00%
2023/03/21	8	44.45	11	44.32	44.50	-3	6,379	-0.05%
2023/03/20	3	43.08	7.5	43.21	43.75	-4.5	6,379	-0.07%
2023/03/17	1.5	42.53	1	42.50	42.40	0.5	6,415	0.01%
2023/03/16	9	42.53	3	41.98	42.20	6	6,449	0.09%
2023/03/15	7	44.01	1.5	43.85	43.55	5.6	6,491	0.09%
2023/03/14	3.5	43.94	7	43.80	43.75	-3.5	6,575	-0.05%
2023/03/13	12	44.48	24.3	44.49	44.80	-12.3	6,666	-0.18%
2023/03/10	10	45.99	13.1	45.94	45.50	-3.1	6,818	-0.05%
2023/03/09	12	48.77	0	0.00	47.50	12	7,277	0.16%
2023/03/08	5	48.48	6	48.52	48.35	-1	7,514	-0.01%
2023/03/07	4	48.38	2	48.43	48.35	2	7,530	0.03%
2023/03/06	1	48.10	8	48.37	48.10	-7	7,537	-0.09%
2023/03/03	15	48.03	19	48.16	48.05	-4	7,607	-0.05%
2023/03/02	11	47.41	10	47.38	47.15	1	7,653	0.01%
2023/03/01	2	46.90	2	46.93	46.95	0	7,783	0.00%
2023/02/24	30	47.54	19.1	47.36	47.20	10.9	8,332	0.13%
2023/02/23	3.2	48.00	7	47.86	48.00	-3.9	8,294	-0.05%
2023/02/22	5.5	46.70	0	0.00	47.00	5.5	8,496	0.06%
2023/02/21	13	47.93	0	0.00	47.75	13	8,597	0.15%
2023/02/20	21	48.09	19.2	48.03	47.80	1.8	8,852	0.02%
2023/02/17	7.2	47.71	0	47.50	47.75	7.1	8,914	0.08%
2023/02/16	5.1	47.48	1	47.50	47.70	4.1	8,979	0.05%
2023/02/15	8.1	45.85	7	45.90	45.85	1.1	9,173	0.01%
2023/02/14	14.1	46.72	15.5	46.76	46.40	-1.5	9,329	-0.02%
2023/02/13	5.5	46.01	39	45.84	45.65	-33.5	9,510	-0.35%
2023/02/10	21.5	47.00	31	46.71	46.25	-9.5	10,012	-0.09%
2023/02/09	18.5	47.68	9.1	47.39	47.40	9.4	10,143	0.09%
2023/02/08	32	48.57	5.3	48.59	48.25	26.8	10,137	0.26%
2023/02/07	10	47.86	21	47.74	48.05	-11	10,081	-0.11%
2023/02/06	37	47.61	12.2	47.69	48.00	24.9	10,100	0.25%
2023/02/03	97.5	48.37	91	48.42	48.00	6.5	10,088	0.06%
2023/02/02	48	46.64	41	46.80	46.95	7	9,773	0.07%
2023/02/01	69	44.56	63	44.74	44.85	6	9,861	0.06%
2023/01/31	12	44.38	8	44.34	45.10	4	10,004	0.04%
2023/01/30	1	43.85	27.5	43.65	43.55	-26.5	9,899	-0.27%
2023/01/17	14	41.58	1	41.55	41.55	13	9,854	0.13%
2023/01/16	14	42.18	5	41.96	41.60	9	9,901	0.09%
2023/01/13	54	42.33	55	42.80	42.15	-1	9,912	-0.01%
2023/01/12	3	43.37	2	43.20	42.65	1	9,879	0.01%
2023/01/11	3	43.40	3	43.43	43.40	0	9,875	0.00%
2023/01/10	54	43.75	36	43.62	43.20	18	9,870	0.18%
2023/01/09	10	43.68	18.3	43.37	43.10	-8.3	9,794	-0.09%
2023/01/06	4	42.69	2	42.75	42.75	2	9,753	0.02%
2023/01/05	27.1	42.40	34.4	42.49	42.80	-7.3	9,746	-0.07%
2023/01/04	7.3	41.75	19	41.94	41.95	-11.7	9,646	-0.12%
2023/01/03	5	40.08	7	40.47	40.85	-2	9,627	-0.02%
2022/12/30	8	40.05	2.1	39.82	39.50	5.9	9,640	0.06%
2022/12/29	9	39.70	11	40.01	40.05	-2	9,685	-0.02%
2022/12/28	30	42.21	21.4	42.01	41.05	8.6	9,763	0.09%
2022/12/27	3	41.52	11.3	41.77	41.10	-8.3	9,651	-0.09%
2022/12/26	1.4	40.81	6	40.86	40.95	-4.7	9,696	-0.05%
2022/12/23	34.1	40.14	9.6	40.36	40.70	24.5	9,735	0.25%
2022/12/22	1.4	39.31	5	39.58	39.20	-3.7	9,714	-0.04%
2022/12/21	4.1	39.09	12	39.27	38.80	-7.9	9,754	-0.08%
2022/12/20	4.1	39.76	53	39.08	39.00	-48.9	9,774	-0.50%
2022/12/19	3	39.90	11	40.44	40.55	-8	9,824	-0.08%
2022/12/16	13.5	40.09	2	40.50	40.10	11.5	9,835	0.12%
2022/12/15	4.1	41.90	8	41.93	41.80	-3.9	9,794	-0.04%
2022/12/14	2	41.56	3.1	41.86	41.95	-1.1	9,811	-0.01%
2022/12/13	3.1	42.18	7	41.50	41.20	-3.9	9,820	-0.04%
2022/12/12	11.4	41.63	8	41.87	41.70	3.4	9,859	0.03%
2022/12/09	6	43.45	7	43.00	42.70	-1	9,860	-0.01%
2022/12/08	6	43.29	7.1	43.28	43.55	-1.1	9,829	-0.01%
2022/12/07	23.1	44.18	14.1	43.48	42.80	8.9	9,854	0.09%
2022/12/06	8	45.56	5	45.35	44.75	3	9,804	0.03%
2022/12/05	27	46.81	12	46.81	46.50	15	9,717	0.15%
2022/12/02	20	46.25	48.1	46.25	46.25	-28.1	9,591	-0.29%
2022/12/01	91.1	46.68	44.1	46.25	45.20	47	9,427	0.50%
2022/11/30	40	45.07	50	45.43	45.30	-10	8,980	-0.11%
2022/11/29	12	42.95	40	43.42	43.55	-28	8,727	-0.32%
2022/11/28	8.1	42.77	9	42.94	42.70	-0.9	8,702	-0.01%
2022/11/25	20	43.18	7.1	43.20	42.90	13	8,669	0.15%
2022/11/24	11.1	42.66	25	42.87	43.90	-14	8,568	-0.16%
2022/11/23	15	42.03	13.3	42.02	42.25	1.7	8,440	0.02%
2022/11/22	44	42.46	67.5	42.50	41.65	-23.5	8,306	-0.28%
2022/11/21	9	40.62	7	40.63	40.45	2	7,793	0.03%
2022/11/18	32	41.34	35.4	41.42	40.60	-3.4	7,794	-0.04%
2022/11/17	21	40.57	26.3	40.65	40.40	-5.3	7,570	-0.07%
2022/11/16	43.2	39.93	40.5	40.10	40.60	2.7	7,472	0.04%
2022/11/15	12	38.77	10	38.81	39.15	2	7,217	0.03%
2022/11/14	33	39.61	40.3	39.58	39.45	-7.3	7,152	-0.10%
2022/11/11	68	40.25	58	39.53	38.95	10	7,086	0.14%
2022/11/10	17	38.65	21	38.90	38.90	-4	6,848	-0.06%
2022/11/09	37.5	38.38	43.4	38.64	38.80	-5.9	6,755	-0.09%
2022/11/08	163	38.82	155	38.56	37.55	8	6,709	0.12%	大買/大賣/
2022/11/07	18.4	35.81	24.4	36.16	38.25	-6	6,292	-0.10%
2022/11/04	10	34.94	11	34.88	34.80	-1	6,173	-0.02%
2022/11/03	12.1	34.62	9	34.91	34.85	3.1	6,121	0.05%
2022/11/02	16	34.82	18.1	34.91	34.75	-2.1	6,078	-0.03%
2022/11/01	24	34.55	16	34.43	34.50	8	6,018	0.13%
2022/10/31	143	34.87	131.2	34.78	34.80	11.8	5,902	0.20%	大買/大賣/
2022/10/28	56.3	33.83	69.3	33.89	33.95	-13	5,566	-0.23%
2022/10/27	26	32.10	11	32.36	32.40	15	5,176	0.29%
2022/10/26	14	30.95	13	30.71	30.40	1	4,961	0.02%
2022/10/25	9	31.52	9	31.69	31.25	0	4,968	0.00%
2022/10/24	8	31.96	11.1	31.93	31.85	-3.1	4,995	-0.06%
2022/10/21	17.1	31.24	13	31.05	30.50	4.1	5,021	0.08%
2022/10/20	15	31.68	13	31.83	31.70	2	5,051	0.04%
2022/10/19	6	32.38	5	32.93	32.10	1	5,119	0.02%
2022/10/18	14	32.84	17	32.98	32.70	-3	5,154	-0.06%
2022/10/17	10	30.46	21	30.51	32.30	-11	5,289	-0.21%
2022/10/14	103	31.33	13	31.52	31.70	90	5,412	1.66%	大買/
2022/10/13	23.3	31.02	23	30.47	29.25	0.3	5,512	0.01%
2022/10/12	32	31.62	31	31.51	31.75	1	5,457	0.02%
2022/10/11	5.1	32.99	340	32.40	31.60	-334.9	5,475	-6.12%	大賣/鉅額交易
2022/10/07	12	34.75	3	35.08	34.50	9	5,526	0.16%
2022/10/06	30	35.24	15.3	35.27	35.20	14.7	5,629	0.26%
2022/10/05	422	36.65	38	36.13	34.95	384	5,636	6.81%	大買/鉅額交易
2022/10/04	48	35.87	17	36.04	35.65	31	5,617	0.55%
2022/10/03	12	34.93	10	35.25	35.60	2	5,559	0.04%
2022/09/30	8	32.58	12	33.18	34.10	-4	5,627	-0.07%
2022/09/29	0	0.00	5	33.45	33.10	-5	5,738	-0.09%
2022/09/28	5	34.59	8	33.77	32.60	-3	5,819	-0.05%
2022/09/27	4	34.74	11	35.27	35.70	-7	5,958	-0.12%
2022/09/26	11.2	35.71	55	36.15	34.50	-43.8	6,078	-0.72%
2022/09/23	34.4	38.71	2	38.53	37.80	32.4	6,239	0.52%
2022/09/22	4	38.45	0	0.00	39.40	4	6,308	0.06%
2022/09/21	10	38.91	18	39.00	38.50	-8	6,365	-0.13%
2022/09/20	1	39.50	17	39.71	39.45	-16	6,477	-0.25%
2022/09/19	49	38.72	90	39.18	38.80	-41	6,824	-0.60%
2022/09/16	8	40.28	84	40.29	39.65	-76	7,069	-1.08%
2022/09/15	6.6	41.82	4	42.11	41.50	2.6	7,099	0.04%
2022/09/14	12	41.20	47.7	41.26	41.40	-35.7	7,206	-0.50%
2022/09/13	13	46.66	10	46.78	46.15	3	7,262	0.04%
2022/09/12	4.5	47.68	2	47.48	47.30	2.5	7,346	0.03%
2022/09/08	1	46.65	1	46.75	46.70	0	7,432	0.00%
2022/09/07	3.2	47.16	4	47.32	46.60	-0.8	7,553	-0.01%
2022/09/06	5	47.69	6.2	49.31	47.35	-1.2	7,572	-0.02%
2022/09/05	14	52.21	4	51.43	50.00	10	7,599	0.13%
2022/09/02	4.1	52.52	21	52.72	53.10	-16.9	7,636	-0.22%
2022/09/01	3	51.83	1	51.80	52.10	2	7,613	0.03%
2022/08/31	5	52.18	1	52.00	52.70	4	7,630	0.05%
2022/08/30	1	51.90	4	51.28	51.90	-3	7,728	-0.04%
2022/08/29	4	50.13	3	50.10	50.00	1	7,732	0.01%
2022/08/26	5	52.68	9.2	52.68	52.20	-4.2	7,805	-0.05%
2022/08/25	13	52.41	4.1	52.04	52.00	8.9	8,220	0.11%
2022/08/24	13	51.95	9	52.21	51.20	4	8,305	0.05%
2022/08/23	2.1	51.51	2	51.50	52.30	0.1	8,552	0.00%
2022/08/22	7	51.34	4	51.78	51.60	3	8,669	0.03%
2022/08/19	10	52.13	9	52.20	51.50	1	8,818	0.01%
2022/08/18	7	50.84	9	50.87	51.70	-2	8,915	-0.02%
2022/08/17	10	51.14	2	51.30	51.30	8	9,106	0.09%
2022/08/16	9	52.09	9	52.27	51.50	0	9,326	0.00%
2022/08/15	56	51.05	35	51.09	52.10	21	9,447	0.22%
2022/08/12	9	48.94	11	49.07	49.40	-2	9,588	-0.02%
2022/08/11	12.3	47.96	12	48.10	47.15	0.2	9,883	0.00%
2022/08/10	4	47.75	3	47.85	47.25	1	10,563	0.01%
2022/08/09	4	48.80	1	48.70	48.55	3	10,981	0.03%
2022/08/08	2	48.00	2	47.20	48.45	0	11,091	0.00%
2022/08/05	2.2	48.51	0	0.00	48.30	2.2	11,205	0.02%
2022/08/04	14	47.36	18	47.38	47.65	-4	11,322	-0.03%
2022/08/03	34	49.14	31	49.02	47.95	3	11,415	0.03%
2022/08/02	28	49.54	31	49.62	49.85	-3	11,556	-0.03%
2022/08/01	18	51.66	10	51.91	51.80	8	11,645	0.07%
2022/07/29	24	51.62	24	51.55	51.30	0	11,832	0.00%
2022/07/28	29	51.74	22	51.60	50.50	7	12,076	0.06%
2022/07/27	18	50.36	15	50.81	51.80	3	12,067	0.02%
2022/07/26	24.1	51.17	19	51.30	50.60	5.1	12,082	0.04%
2022/07/25	18	53.73	10	53.40	53.10	8	12,159	0.07%
2022/07/22	33	54.55	27	54.71	53.50	6	12,203	0.05%
2022/07/21	11	53.81	18.2	54.25	54.60	-7.2	12,211	-0.06%
2022/07/20	22	53.37	18	53.24	52.80	4	12,141	0.03%
2022/07/19	3	51.47	3	51.27	51.20	0	12,121	0.00%
2022/07/18	5	51.62	4	51.65	51.60	1	12,265	0.01%
2022/07/15	7	50.15	11	50.76	50.90	-4	12,369	-0.03%
2022/07/14	8.2	50.76	3	48.95	49.85	5.2	12,392	0.04%
2022/07/13	7	48.11	10	48.70	47.30	-3	12,370	-0.02%
2022/07/12	27.1	47.13	21	46.91	46.40	6.1	12,471	0.05%
2022/07/11	10	49.56	13	49.89	49.55	-3	12,595	-0.02%
2022/07/08	17	51.07	17	51.39	50.20	0	12,660	0.00%
2022/07/07	29	48.49	19	48.45	49.85	10	12,593	0.08%
2022/07/06	43.1	49.34	17	49.41	47.05	26.1	12,540	0.21%
2022/07/05	19	49.18	31	48.74	49.85	-12	12,587	-0.10%
2022/07/04	20.1	49.06	19	49.46	48.70	1.1	12,456	0.01%
2022/07/01	33	51.96	33.1	51.25	49.50	-0.1	12,473	0.00%
2022/06/30	29	55.98	20	55.92	55.00	9	12,261	0.07%
2022/06/29	13	57.45	3	57.77	57.90	10	12,205	0.08%
2022/06/28	5.4	59.83	8	60.20	59.30	-2.6	12,197	-0.02%
2022/06/27	29.3	62.21	37	62.44	61.60	-7.7	12,393	-0.06%
2022/06/24	21.1	59.07	46.3	59.25	59.30	-25.2	12,246	-0.21%
2022/06/23	3	56.30	7	56.26	55.80	-4	12,032	-0.03%
2022/06/22	43.3	57.54	21	56.90	56.30	22.3	12,226	0.18%
2022/06/21	21.2	58.30	13.2	58.99	59.70	8	12,337	0.06%
2022/06/20	21	60.46	15	59.52	57.80	6	12,706	0.05%
2022/06/17	16.1	61.20	10	61.95	62.90	6.1	12,700	0.05%
2022/06/16	18.8	64.13	15	62.95	62.00	3.8	12,794	0.03%
2022/06/15	1.3	64.41	2	64.40	63.90	-0.7	12,834	-0.01%
2022/06/14	22	63.62	6	63.58	64.60	16	13,111	0.12%
2022/06/13	23	64.62	14	64.32	63.80	9	13,131	0.07%
2022/06/10	5	67.32	8	67.33	67.40	-3	13,181	-0.02%
2022/06/09	8	68.46	9	68.42	68.40	-1	13,263	-0.01%
2022/06/08	40	69.30	44	69.21	69.10	-4	13,355	-0.03%
2022/06/07	12	68.58	13	68.63	68.40	-1	13,423	-0.01%
2022/06/06	5	68.82	2.1	68.95	68.90	2.9	13,620	0.02%
2022/06/02	56.4	71.94	51	71.49	70.40	5.4	13,962	0.04%
2022/06/01	34.1	69.54	23	69.92	69.30	11.1	13,802	0.08%
2022/05/31	11	69.67	17.5	69.46	68.90	-6.5	14,118	-0.05%
2022/05/30	5.5	69.24	13	69.15	68.60	-7.5	14,668	-0.05%
2022/05/27	20	68.28	22	68.34	68.30	-2	14,961	-0.01%
2022/05/26	27	67.22	27	67.28	66.60	0	14,941	0.00%
2022/05/25	56	67.92	64	67.55	67.80	-8	15,077	-0.05%
2022/05/24	91	67.65	93	66.52	65.80	-2	15,192	-0.01%
2022/05/23	56	68.81	38	68.61	68.00	18	15,277	0.12%
2022/05/20	65	68.46	59	68.53	68.10	6	15,435	0.04%
2022/05/19	46.1	67.05	44	67.75	70.00	2.1	15,942	0.01%
2022/05/18	157.1	68.79	147.1	68.58	67.20	10	16,525	0.06%	大買/大賣/
2022/05/17	20	66.51	31	66.01	68.30	-11	16,955	-0.06%
2022/05/16	20	63.17	23	63.22	62.10	-3	16,809	-0.02%
2022/05/13	20	61.31	30	61.50	61.90	-10	16,839	-0.06%
2022/05/12	22	60.41	28	60.11	59.00	-6	16,891	-0.04%
2022/05/11	35	60.56	29	60.41	59.90	6	17,012	0.04%
2022/05/10	23	61.23	21	61.49	62.00	2	17,418	0.01%
2022/05/09	24	64.58	50.2	63.16	62.70	-26.2	17,530	-0.15%
2022/05/06	30	66.50	28	66.23	66.80	2	17,569	0.01%
2022/05/05	18.1	66.84	31	66.60	67.90	-13	17,534	-0.07%
2022/05/04	32.1	63.54	25	63.60	63.00	7.1	17,352	0.04%
2022/05/03	11	62.61	16	62.96	63.70	-5	17,458	-0.03%
2022/04/29	31	62.78	21	63.28	61.80	10	17,637	0.06%
2022/04/28	10	60.75	9	61.08	60.60	1	17,631	0.01%
2022/04/27	7.5	58.56	56	58.47	60.70	-48.5	17,644	-0.27%
2022/04/26	53.1	63.38	19	63.49	62.00	34.1	17,537	0.19%
2022/04/25	32	63.75	53	63.88	64.10	-21	17,601	-0.12%
2022/04/22	37	67.52	74	67.57	67.20	-37	17,733	-0.21%
2022/04/21	11.6	67.94	15.3	67.79	70.00	-3.7	17,835	-0.02%
2022/04/20	19	65.03	14	65.26	66.10	5	17,915	0.03%
2022/04/19	26	65.95	21	65.18	64.40	5	18,028	0.03%
2022/04/18	22	64.25	34	64.60	66.00	-12	18,329	-0.07%
2022/04/15	44.4	66.73	36	66.82	65.50	8.4	18,381	0.05%
2022/04/14	13	70.67	11	70.76	70.30	2	18,490	0.01%
2022/04/13	2	71.53	6	72.13	72.00	-4	18,664	-0.02%
2022/04/12	18	71.02	12	71.15	71.10	6	18,955	0.03%
2022/04/11	22.1	71.65	21	72.03	70.60	1.1	19,130	0.01%
2022/04/08	5	75.52	7	75.39	74.90	-2	19,137	-0.01%
2022/04/07	24	76.56	19	76.67	74.60	5	19,217	0.03%
2022/04/06	7	79.54	5	79.72	79.50	2	19,293	0.01%
2022/04/01	6	79.87	2.1	80.41	81.00	3.9	19,567	0.02%
2022/03/31	23	81.44	31.4	81.65	80.50	-8.4	19,790	-0.04%
2022/03/30	55	84.43	35	84.41	83.00	20	20,213	0.10%
2022/03/29	32	83.57	29.1	83.57	83.50	2.9	20,437	0.01%
2022/03/28	16.5	80.61	20.8	80.38	81.60	-4.4	21,423	-0.02%
2022/03/25	43	82.82	30.8	82.61	80.90	12.2	22,329	0.05%
2022/03/24	20	83.23	18	83.24	84.00	2	23,498	0.01%
2022/03/23	19.4	83.89	13.3	83.33	83.00	6.2	24,950	0.02%
2022/03/22	5.3	79.18	11	79.96	80.30	-5.7	26,654	-0.02%
2022/03/21	23	79.01	20	79.02	79.40	3	28,217	0.01%
2022/03/18	24.1	78.52	22	78.65	78.90	2.1	28,579	0.01%
2022/03/17	22.4	78.56	33.1	78.63	78.80	-10.7	28,921	-0.04%
2022/03/16	28	74.39	29	74.32	73.70	-1	29,336	0.00%
2022/03/15	18.1	75.10	37	74.99	73.40	-19	31,129	-0.06%
2022/03/14	37	77.84	25	77.76	77.70	12	31,368	0.04%
2022/03/11	37.1	77.88	37	77.75	77.60	0.1	31,698	0.00%
2022/03/10	46.1	79.20	29	79.32	78.60	17.1	31,936	0.05%
2022/03/09	28	76.24	26.3	76.40	76.50	1.7	32,439	0.01%
2022/03/08	52	76.82	64	76.12	74.00	-12	32,770	-0.04%
2022/03/07	38.3	80.52	35.3	80.38	79.40	3.1	32,888	0.01%
2022/03/04	93.2	86.75	74	86.32	85.10	19.2	33,745	0.06%
2022/03/03	108.3	88.00	78.1	87.55	85.90	30.3	33,963	0.09%	大買/
2022/03/02	59.5	83.23	35	83.22	85.40	24.5	33,910	0.07%
2022/03/01	17	80.80	19	81.04	82.20	-2	34,540	-0.01%
2022/02/25	29	80.37	30	79.87	78.80	-1	35,296	0.00%
2022/02/24	25.2	78.99	15	79.30	77.60	10.2	35,937	0.03%
2022/02/23	55.7	82.40	54	82.72	83.10	1.7	35,821	0.00%
2022/02/22	17.1	82.65	23	82.43	80.80	-5.9	35,758	-0.02%
2022/02/21	106.2	88.80	108	88.00	85.00	-1.9	35,579	-0.01%	大買/大賣/
2022/02/18	156.3	85.78	154.1	86.01	87.90	2.2	34,946	0.01%	大買/大賣/
2022/02/17	208.2	84.10	203	84.13	84.40	5.2	34,383	0.02%	大買/大賣/
2022/02/16	32	80.98	41.3	79.66	81.90	-9.3	33,448	-0.03%
2022/02/15	24.1	77.11	12	76.40	74.50	12.1	33,416	0.04%
2022/02/14	11.1	77.91	22	77.41	76.50	-10.9	33,624	-0.03%
2022/02/11	37	81.46	33.5	81.41	80.80	3.5	33,718	0.01%
2022/02/10	36.2	80.77	39.5	80.66	81.60	-3.3	33,827	-0.01%
2022/02/09	53	77.60	22	77.63	77.80	31	33,619	0.09%
2022/02/08	6.2	73.67	9.4	74.23	76.00	-3.2	33,705	-0.01%
2022/02/07	6	70.98	11.1	71.81	73.00	-5.1	36,036	-0.01%
2022/01/26	4.1	71.29	7	71.61	70.80	-2.9	38,056	-0.01%
2022/01/25	32	72.71	35	73.50	70.70	-3	39,434	-0.01%
2022/01/24	22	72.41	8	71.93	73.90	14	39,393	0.04%
2022/01/21	11	76.05	11.8	75.29	74.30	-0.8	40,412	0.00%
2022/01/20	75	78.21	82	78.54	78.10	-7	41,216	-0.02%
2022/01/19	6	77.33	6.4	77.97	78.80	-0.4	42,442	0.00%
2022/01/18	14.1	79.62	15	79.59	78.50	-0.9	44,432	0.00%
2022/01/17	15	78.15	14	78.88	79.50	1	45,506	0.00%
2022/01/14	10	76.20	7	75.79	76.90	3	46,498	0.01%
2022/01/13	39	76.27	51	76.04	76.70	-12	48,107	-0.02%
2022/01/12	27.1	78.04	31	78.04	78.30	-3.9	48,652	-0.01%
2022/01/11	83.6	78.26	108	79.24	77.50	-24.4	48,746	-0.05%	大賣/
2022/01/10	14	80.56	5	81.02	81.30	9	48,443	0.02%
2022/01/07	30.5	82.01	33	82.27	81.30	-2.5	48,328	-0.01%
2022/01/06	28.1	84.77	24	85.07	86.00	4.1	48,177	0.01%
2022/01/05	24.7	85.82	38	85.73	84.40	-13.3	48,157	-0.03%
2022/01/04	10.1	91.22	16	89.35	88.10	-5.9	48,013	-0.01%
2022/01/03	9	91.12	14.3	91.90	91.90	-5.3	48,235	-0.01%
2021/12/30	5.2	90.57	12	90.65	90.40	-6.8	48,191	-0.01%
2021/12/29	40.1	90.97	39	90.67	91.50	1.1	48,315	0.00%
2021/12/28	35	91.17	33.2	91.10	90.60	1.8	48,344	0.00%
2021/12/27	20.7	92.92	15	92.91	92.10	5.7	48,372	0.01%
2021/12/24	48	94.01	42	93.53	92.40	6	48,445	0.01%
2021/12/23	91.6	94.01	100	93.12	93.20	-8.4	48,136	-0.02%
2021/12/22	129.2	95.94	119	95.47	93.20	10.2	47,821	0.02%	大買/大賣/
2021/12/21	57.1	94.72	73	94.87	94.50	-15.9	46,950	-0.03%
2021/12/20	114.3	94.93	278	93.72	92.20	-163.7	46,584	-0.35%	大買/大賣/鉅額交易
2021/12/17	323.3	93.41	297.2	94.16	91.90	26.1	45,674	0.06%	大買/大賣/
2021/12/16	171	95.74	231.7	96.78	99.90	-60.7	44,484	-0.14%	大買/大賣/
2021/12/15	201.1	88.70	222.4	88.37	90.90	-21.3	42,683	-0.05%	大買/大賣/
2021/12/14	258	83.55	99.2	82.78	83.30	158.8	41,401	0.38%	大買/鉅額交易
2021/12/13	62.2	83.89	52	84.15	82.20	10.2	41,340	0.02%
2021/12/10	137.3	88.30	112.5	88.14	85.10	24.8	40,959	0.06%	大買/大賣/
2021/12/09	138	89.58	154.2	90.33	87.90	-16.1	40,319	-0.04%	大買/大賣/
2021/12/08	37	85.99	41	85.69	84.50	-4	38,530	-0.01%
2021/12/07	27.4	86.87	19	86.22	85.00	8.4	38,521	0.02%
2021/12/06	58.2	86.02	44.1	86.03	86.30	14	38,274	0.04%
2021/12/03	66.2	87.95	54.9	88.00	87.60	11.3	38,237	0.03%
2021/12/02	67	87.92	48	88.17	84.20	19	38,006	0.05%
2021/12/01	71	87.77	78.5	87.80	90.00	-7.5	37,940	-0.02%
2021/11/30	128.3	90.43	111.7	90.52	87.30	16.7	38,752	0.04%	大買/大賣/
2021/11/29	46.3	83.87	48.6	83.71	85.50	-2.3	39,393	-0.01%
2021/11/26	75.6	84.07	81.6	84.23	83.60	-6	39,293	-0.02%
2021/11/25	103.4	90.54	80.2	90.30	86.60	23.2	38,770	0.06%	大買/
2021/11/24	95.7	89.55	97.9	89.48	87.50	-2.2	37,925	-0.01%
2021/11/23	87.4	92.20	31	93.03	90.90	56.4	37,256	0.15%
2021/11/22	16	100.44	15	99.27	101.00	1	36,538	0.00%
2021/11/19	22.1	95.93	10.6	96.99	97.80	11.5	36,553	0.03%
2021/11/18	4.3	92.26	23.5	92.30	91.50	-19.2	36,690	-0.05%
2021/11/17	19.5	89.60	7	89.26	90.10	12.5	36,818	0.03%
2021/11/16	12	88.97	47.6	89.49	90.00	-35.6	36,964	-0.10%
2021/11/15	20.2	80.74	13.9	80.85	82.00	6.4	37,188	0.02%
2021/11/12	12.9	80.07	22.5	79.54	81.50	-9.6	37,436	-0.03%
2021/11/11	43.6	78.05	31.8	79.08	76.20	11.8	37,598	0.03%
2021/11/10	30.9	82.82	23.3	82.76	82.50	7.6	37,702	0.02%
2021/11/09	25.1	81.53	15.5	81.58	80.50	9.6	37,964	0.03%
2021/11/08	11.6	79.48	19.2	80.51	82.50	-7.6	37,930	-0.02%
2021/11/05	14	73.89	39.4	72.73	75.80	-25.4	38,188	-0.07%
2021/11/04	293.9	78.56	258.3	78.31	75.00	35.6	38,440	0.09%	大買/大賣/
2021/11/03	292.5	72.77	274.2	71.93	77.80	18.3	36,561	0.05%	大買/大賣/
2021/11/02	82.1	70.63	130.9	70.82	71.80	-48.8	34,760	-0.14%	大賣/
2021/11/01	2	65.30	5	65.30	65.30	-3	33,725	-0.01%
2021/10/29	67	58.01	112.9	58.61	59.40	-45.9	34,515	-0.13%	大賣/
2021/10/28	72	54.67	77.2	54.76	54.00	-5.2	33,702	-0.02%
2021/10/27	95.7	54.78	74	54.61	54.80	21.7	33,550	0.06%
2021/10/26	144	53.98	147.4	54.55	53.30	-3.4	33,331	-0.01%	大買/大賣/
2021/10/25	175	51.79	165.2	52.16	51.90	9.8	32,523	0.03%	大買/大賣/
2021/10/22	81.4	50.38	96.1	50.17	49.25	-14.7	32,386	-0.05%
2021/10/21	198.5	50.13	160.3	49.75	50.10	38.2	31,665	0.12%	大買/大賣/
2021/10/20	52	46.38	73	46.50	47.80	-21	30,731	-0.07%
2021/10/19	34	43.85	14.2	44.71	43.70	19.8	31,667	0.06%
2021/10/18	12	42.68	14	42.11	42.35	-2	32,925	-0.01%
2021/10/15	16	41.73	13	41.83	41.70	3	33,757	0.01%
2021/10/14	17	40.89	17	40.64	40.90	0	34,392	0.00%
2021/10/13	29.3	43.14	35	43.25	41.25	-5.7	34,686	-0.02%
2021/10/12	64.2	43.98	54	43.73	44.35	10.2	35,497	0.03%
2021/10/08	38.2	44.36	88	44.04	44.00	-49.8	37,557	-0.13%
2021/10/07	6	41.33	5	41.90	41.90	1	37,643	0.00%
2021/10/06	86	41.16	39.1	40.93	40.10	47	37,892	0.12%
2021/10/05	41	41.20	150.1	39.75	41.40	-109.1	38,082	-0.29%	大賣/鉅額交易
2021/10/04	74.2	40.33	76	41.04	39.00	-1.8	38,070	0.00%
2021/10/01	50.1	44.44	43.2	44.31	42.50	6.9	38,249	0.02%
2021/09/30	13	44.16	13	44.63	45.55	0	38,951	0.00%
2021/09/29	8.2	44.94	10	44.49	43.90	-1.8	40,389	0.00%
2021/09/28	15	46.93	22	46.78	45.95	-7	40,608	-0.02%
2021/09/27	69	47.47	88.2	47.53	47.50	-19.2	40,485	-0.05%
2021/09/24	104.2	46.27	130	45.99	47.40	-25.8	40,029	-0.06%	大買/大賣/
2021/09/23	448.3	46.52	390.1	45.41	45.30	58.3	39,699	0.15%	大買/大賣/
2021/09/22	142	44.99	194	43.46	45.00	-52	39,650	-0.13%	大買/大賣/
2021/09/17	317	44.32	190	44.32	44.60	127	39,727	0.32%	大買/大賣/鉅額交易
2021/09/16	110.4	43.95	109.3	43.98	43.70	1.1	39,486	0.00%	大買/大賣/
2021/09/15	2.1	41.72	14	41.93	41.65	-11.9	39,011	-0.03%
2021/09/14	1.1	43.01	33	43.55	43.00	-31.9	39,015	-0.08%
2021/09/13	21	43.24	1	43.30	43.75	20	38,950	0.05%
2021/09/10	22	44.68	21	44.53	44.40	1	38,865	0.00%
2021/09/09	16	42.86	21	42.94	43.05	-5	38,532	-0.01%
2021/09/08	23	42.63	19	42.92	42.65	4	38,393	0.01%
2021/09/07	29.6	42.26	29.2	42.52	41.95	0.4	38,114	0.00%
2021/09/06	31.5	46.22	16	46.19	44.65	15.5	37,693	0.04%
2021/09/03	234.4	47.34	238.2	47.28	47.75	-3.8	37,222	-0.01%	大買/大賣/
2021/09/02	231.2	46.54	230	46.64	44.40	1.2	35,997	0.00%	大買/大賣/
2021/09/01	47	43.74	54	45.12	46.00	-7	34,383	-0.02%
2021/08/31	10	41.35	6	41.28	41.85	4	33,858	0.01%
2021/08/30	8	40.62	10	40.83	41.00	-2	33,717	-0.01%
2021/08/27	3	39.03	8	39.55	39.30	-5	33,513	-0.01%
2021/08/26	8	41.08	7	41.51	40.65	1	33,343	0.00%
2021/08/25	12	41.68	10	42.04	41.75	2	33,178	0.01%
2021/08/24	12	42.20	9.2	41.10	41.10	2.9	33,030	0.01%
2021/08/23	24	41.98	36	42.00	41.90	-12	32,748	-0.04%
2021/08/20	42.2	40.94	54	40.80	41.25	-11.9	32,606	-0.04%
2021/08/19	60.4	41.81	36	41.65	39.70	24.4	32,280	0.08%
2021/08/18	39	38.74	41	40.14	41.45	-2	31,676	-0.01%
2021/08/17	14	39.95	20	38.73	37.70	-6	31,272	-0.02%
2021/08/16	12.1	40.49	19	39.71	40.85	-6.9	30,935	-0.02%
2021/08/13	40.2	40.70	24	41.16	40.15	16.2	30,465	0.05%
2021/08/12	15	44.50	18	44.61	44.60	-3	29,937	-0.01%
2021/08/11	18.3	45.29	19	45.29	43.70	-0.7	29,652	0.00%
2021/08/10	45	47.96	11	47.69	47.00	34	29,092	0.12%
2021/08/09	43	48.20	585	48.53	46.75	-542	28,531	-1.90%	大賣/鉅額交易
2021/08/06	94	51.15	111.4	50.92	50.30	-17.4	27,954	-0.06%	大賣/
2021/08/05	41	52.30	24.1	52.05	51.60	16.9	27,647	0.06%
2021/08/04	42.4	51.88	45.9	51.86	52.10	-3.5	27,390	-0.01%
2021/08/03	36.6	50.63	30.4	50.28	50.00	6.2	26,617	0.02%
2021/08/02	35.1	51.18	50.5	50.82	51.20	-15.4	26,334	-0.06%
2021/07/30	85	50.29	76.5	50.66	49.30	8.5	25,659	0.03%
2021/07/29	181.1	49.75	169.1	48.90	48.35	12	24,635	0.05%	大買/大賣/
2021/07/28	158.7	49.05	159	49.11	48.35	-0.3	23,531	0.00%	大買/大賣/
2021/07/27	50	53.09	65	52.37	53.70	-15	22,725	-0.07%
2021/07/26	136.5	48.11	98	48.01	48.90	38.5	22,499	0.17%	大買/
2021/07/23	343.2	47.28	222.2	47.12	45.50	121	21,927	0.55%	大買/大賣/鉅額交易
2021/07/22	606.7	44.75	147.5	44.73	45.85	459.2	20,763	2.21%	大買/大賣/鉅額交易
2021/07/21	57	41.23	81.5	41.40	41.70	-24.5	19,908	-0.12%
2021/07/20	37.1	38.57	109.1	38.75	37.95	-72.1	19,913	-0.36%	大賣/
2021/07/19	33	38.08	30.1	38.46	37.65	3	19,397	0.02%
2021/07/16	79.1	38.81	73.5	38.84	38.20	5.6	19,134	0.03%
2021/07/15	100.3	37.20	71.5	36.80	38.10	28.8	18,300	0.16%
2021/07/14	25.2	34.45	50.1	34.04	35.75	-24.9	16,131	-0.15%
2021/07/13	16	33.92	29	33.92	32.50	-13	15,611	-0.08%
2021/07/12	55.1	34.33	25	34.50	33.40	30.1	15,289	0.20%
2021/07/09	15.2	33.99	15	33.88	34.00	0.2	14,899	0.00%
2021/07/08	27.1	34.46	21	35.08	34.00	6.1	14,827	0.04%
2021/07/07	116.5	34.80	117.8	34.39	35.10	-1.3	14,547	-0.01%	大買/大賣/
2021/07/06	93.9	34.02	128	34.37	34.70	-34.2	13,853	-0.25%	大賣/
2021/07/05	43	31.23	5.1	30.88	31.90	38	12,818	0.30%
2021/07/02	5.5	28.29	13.1	28.17	29.00	-7.6	12,647	-0.06%
2021/07/01	4	28.49	5	28.54	28.30	-1	12,890	-0.01%
2021/06/30	19	28.57	12	28.22	28.90	7	12,945	0.05%
2021/06/29	23.1	29.26	20	29.04	28.60	3.1	13,017	0.02%
2021/06/28	19	27.93	2.1	28.08	29.25	16.9	12,711	0.13%
2021/06/25	5	26.95	23.1	26.91	26.60	-18.1	12,251	-0.15%
2021/06/24	0	0.00	1	25.80	25.65	-1	12,114	-0.01%
2021/06/23	9	26.13	7	26.13	25.95	2	12,149	0.02%
2021/06/22	5	26.00	5	25.60	25.10	0	12,156	0.00%
2021/06/21	0	0.00	3	25.95	25.70	-3	12,131	-0.02%
2021/06/18	8	27.37	0	0.00	26.80	8	12,212	0.07%
2021/06/17	0	0.00	1	26.85	27.00	-1	12,184	-0.01%
2021/06/16	2	26.90	10	26.87	26.00	-8	12,135	-0.07%
2021/06/15	5	27.00	12	26.80	26.85	-7	12,105	-0.06%
2021/06/10	0	0.00	1	26.35	26.25	-1	12,153	-0.01%
2021/06/09	9.1	26.81	7	26.99	26.95	2.1	12,165	0.02%
2021/06/08	1	26.00	9	26.01	26.40	-8	11,988	-0.07%
2021/06/07	7	26.41	8	26.61	25.85	-1	11,947	-0.01%
2021/06/04	0	0.00	2	26.00	26.10	-2	11,855	-0.02%
2021/06/03	5	26.32	7	26.10	25.95	-2	11,841	-0.02%
2021/06/02	19	25.97	9	26.00	25.55	10	11,831	0.08%
2021/06/01	4	26.48	13	26.54	26.20	-9	11,793	-0.08%
2021/05/31	4.5	26.03	10	25.86	26.50	-5.5	11,751	-0.05%
2021/05/28	6	25.81	4	26.20	25.55	2	11,981	0.02%
2021/05/27	7	23.85	0	0.00	24.30	7	11,942	0.06%
2021/05/26	23	23.75	23	23.67	23.75	0	11,945	0.00%
2021/05/25	2	23.93	4	24.50	23.60	-2	11,982	-0.02%
2021/05/24	3	23.35	13	23.09	23.25	-10	12,050	-0.08%
2021/05/21	2	21.80	2	21.80	21.95	0	11,999	0.00%
2021/05/19	12	21.80	16	22.15	22.10	-4	12,097	-0.03%
2021/05/18	17	20.78	10	21.35	21.80	7	12,151	0.06%
2021/05/14	0	0.00	4	22.84	22.10	-4	12,055	-0.03%
2021/05/13	0	0.00	1	21.80	22.50	-1	11,986	-0.01%
2021/05/12	16	22.98	12	23.57	22.75	4	11,919	0.03%
2021/05/11	12	25.34	32	25.35	25.25	-20	11,737	-0.17%
2021/05/10	4	28.45	1	28.55	27.80	3	11,608	0.03%
2021/05/07	7	26.85	7	26.56	27.20	0	11,453	0.00%
2021/05/06	0.5	25.65	5	25.72	25.60	-4.5	11,383	-0.04%
2021/05/05	5.4	25.60	0	0.00	25.00	5.4	11,293	0.05%
2021/05/04	3	26.13	6	27.00	26.20	-3	11,135	-0.03%
2021/05/03	2	29.38	12.3	30.10	28.85	-10.3	10,869	-0.09%
2021/04/29	54.3	31.35	40	30.84	30.60	14.3	10,593	0.13%
2021/04/28	56	31.75	68	32.01	31.80	-12	10,243	-0.12%
2021/04/27	124	30.87	64	30.85	30.55	60	9,693	0.62%	大買/
2021/04/26	41	29.14	25	29.22	29.75	16	8,976	0.18%
2021/04/23	2	26.33	4	26.13	27.05	-2	8,051	-0.02%
2021/04/22	4	26.78	7	26.35	25.20	-3	7,897	-0.04%
2021/04/21	9	26.29	11	26.40	26.75	-2	7,743	-0.03%
2021/04/20	5	25.85	0	0.00	25.65	5	7,542	0.07%
2021/04/16	3	24.98	4	25.10	24.90	-1	7,506	-0.01%
2021/04/15	0	0.00	1	25.05	25.20	-1	7,505	-0.01%
2021/04/14	8	25.23	2	24.58	24.65	6	7,507	0.08%
2021/04/13	22	27.48	6	27.55	25.65	16	7,429	0.22%
2021/04/12	44.2	28.27	13	28.28	27.60	31.2	7,244	0.43%
2021/04/09	6	27.57	10	27.46	27.35	-4	7,006	-0.06%
2021/04/08	10	26.47	15	26.67	26.10	-5	6,539	-0.08%
2021/04/07	30	25.82	32	25.33	26.90	-2	6,411	-0.03%
2021/04/06	7	24.45	5.2	24.70	24.55	1.8	6,453	0.03%
2021/04/01	22	23.93	40	23.85	24.40	-18	6,650	-0.27%
2021/03/31	1	23.30	15	23.60	23.05	-14	6,498	-0.22%
2021/03/30	0	22.70	0	0.00	22.70	0	6,570	0.00%
2021/03/29	9	22.39	0	0.00	22.40	9	6,634	0.14%
2021/03/26	16	22.49	0	0.00	22.40	16	6,809	0.23%
2021/03/25	10	22.60	1	22.80	22.75	9	6,999	0.13%
2021/03/24	11	23.35	1	23.40	23.30	10	7,068	0.14%
2021/03/23	0	0.00	19	24.25	23.70	-19	7,298	-0.26%
2021/03/22	10	23.94	1	23.75	23.80	9	7,206	0.12%
2021/03/19	0	23.65	0	0.00	23.75	0	7,246	0.00%
2021/03/18	0	0.00	20	23.65	23.60	-20	7,317	-0.27%
2021/03/17	1	23.60	10.1	23.71	23.60	-9.1	7,592	-0.12%
2021/03/16	0	23.75	1	23.65	23.60	-1	7,732	-0.01%
2021/03/15	12	23.55	27	24.12	24.20	-15	7,843	-0.19%
2021/03/12	3	22.45	2	22.55	22.35	1	8,293	0.01%
2021/03/11	5	22.20	6	22.34	22.50	-1	8,751	-0.01%
2021/03/10	5	22.11	2	22.15	22.00	3	8,925	0.03%
2021/03/08	4	23.20	9	22.46	22.00	-5	9,446	-0.05%
2021/03/05	9	22.47	0	0.00	22.50	9	9,853	0.09%
2021/03/04	10	23.19	3	22.98	22.80	7	10,065	0.07%
2021/03/03	32	23.48	11	23.81	23.15	21	10,324	0.20%
2021/03/02	0	0.00	16	24.86	25.30	-16	10,218	-0.16%
2021/02/26	7	22.98	0	0.00	23.00	7	10,230	0.07%
2021/02/25	15	23.80	2	23.50	23.55	13	10,884	0.12%
2021/02/24	26	24.23	29.8	24.12	24.25	-3.8	10,966	-0.03%
2021/02/23	0	0.00	16	23.48	23.40	-16	10,839	-0.15%
2021/02/22	1	23.60	0	0.00	23.90	1	10,788	0.01%
2021/02/19	0	0.00	2	23.03	23.10	-2	10,673	-0.02%
2021/02/18	3	23.00	1	22.55	22.85	2	10,663	0.02%
2021/02/17	1	21.95	0	0.00	22.45	1	10,550	0.01%
2021/02/04	2	21.40	0	0.00	20.95	2	10,468	0.02%
2021/02/03	1	21.50	0	0.00	21.05	1	10,451	0.01%
2021/02/01	0	20.24	2	20.45	20.05	-2	10,433	-0.02%
2021/01/29	0	0.00	2	21.50	20.60	-2	10,480	-0.02%
2021/01/28	6	21.91	0	0.00	21.40	6	10,481	0.06%
2021/01/22	0	0.00	1	21.20	21.25	-1	10,346	-0.01%
2021/01/21	6.3	20.70	2	21.13	20.85	4.3	10,308	0.04%
2021/01/20	1	21.10	0	0.00	21.00	1	10,282	0.01%
2021/01/19	12	22.13	2	22.10	22.00	10	10,310	0.10%
2021/01/18	0	0.00	27	21.11	21.50	-27	10,283	-0.26%
2021/01/15	5	22.05	10	22.35	21.90	-5	10,273	-0.05%
2021/01/14	3	22.87	0	0.00	23.25	3	10,208	0.03%
2021/01/13	5	22.57	0	0.00	22.65	5	10,221	0.05%
2021/01/12	2	22.45	1	22.90	21.75	1	10,497	0.01%
2021/01/11	2	22.40	2	22.23	22.80	0	10,476	0.00%
2021/01/08	1	22.30	1	23.30	22.50	0	10,420	0.00%
2021/01/07	0	0.00	5	23.15	23.00	-5	10,327	-0.05%
2021/01/06	2	23.20	7	22.74	22.75	-5	10,263	-0.05%
2021/01/05	7	23.93	0	0.00	23.70	7	10,140	0.07%
2021/01/04	1	24.25	4	24.15	24.00	-3	10,074	-0.03%
2020/12/31	0	0.00	1	25.00	24.40	-1	9,957	-0.01%
2020/12/30	2	25.10	0	0.00	25.10	2	9,864	0.02%
2020/12/29	45	26.66	10	26.57	25.00	35	9,700	0.36%
2020/12/28	9	25.77	4.5	26.47	27.10	4.5	9,191	0.05%
2020/12/25	6	24.91	13	24.85	24.65	-7	8,791	-0.08%
2020/12/24	6	24.99	0	0.00	24.60	6	8,713	0.07%
2020/12/23	7	24.14	0	0.00	24.35	7	8,513	0.08%
2020/12/22	102	25.04	105	24.33	23.55	-3	8,524	-0.04%	大買/大賣/
2020/12/21	4	24.79	4	24.89	24.55	0	8,407	0.00%
2020/12/18	11	24.35	1	24.25	24.25	10	8,315	0.12%
2020/12/17	1	23.70	2	23.88	23.60	-1	8,165	-0.01%
2020/12/16	2	23.38	2	23.15	22.95	0	7,958	0.00%
2020/12/15	0.4	22.90	0	0.00	22.75	0.4	7,936	0.01%
2020/12/14	1	23.95	0	0.00	23.85	1	7,872	0.01%
2020/12/11	9	24.73	22	24.07	24.30	-13	7,860	-0.17%
2020/12/10	5	23.55	30	24.10	23.50	-25	7,593	-0.33%
2020/12/09	4	24.68	3	24.97	24.65	1	7,409	0.01%
2020/12/08	49	25.31	48.2	25.11	25.30	0.8	7,259	0.01%
2020/12/07	4	24.13	14	24.46	24.50	-10	6,682	-0.15%
2020/12/04	1	21.50	33	21.20	22.30	-32	6,248	-0.51%
2020/12/03	19	20.75	11	21.15	20.30	8	6,111	0.13%
2020/12/02	45	21.83	3	21.70	21.45	42	6,069	0.69%
2020/12/01	13	20.90	9	20.96	21.40	4	6,135	0.07%
2020/11/30	2	20.55	14	20.08	20.20	-12	5,683	-0.21%
2020/11/27	12	19.78	14	19.89	19.95	-2	5,517	-0.04%
2020/11/26	14	18.98	21	19.07	19.10	-7	5,195	-0.13%
2020/11/25	9	18.36	5	18.23	18.15	4	4,977	0.08%
2020/11/24	26	18.96	17.2	19.24	18.45	8.8	4,843	0.18%
2020/11/23	10	18.65	13	19.00	19.00	-3	4,156	-0.07%
2020/11/20	1	17.30	13	17.32	17.30	-12	3,988	-0.30%
2020/11/19	0	0.00	1	16.55	16.55	-1	3,931	-0.03%
2020/11/16	2	16.80	0	0.00	16.60	2	4,140	0.05%
2020/11/12	2	16.65	0	0.00	16.50	2	4,158	0.05%
2020/11/06	3	17.65	2	17.25	17.60	1	4,154	0.02%
2020/11/03	0	0.00	0.4	16.50	16.65	-0.4	4,075	-0.01%
2020/11/02	0	0.00	0.1	16.45	16.35	-0.1	4,136	0.00%
2020/10/30	1	16.70	0	0.00	16.70	1	4,179	0.02%
2020/10/29	12	17.02	0	0.00	17.15	12	4,245	0.28%
2020/10/27	13	18.00	0	0.00	17.70	13	4,427	0.29%
2020/10/22	5	18.96	0	0.00	18.35	5	4,398	0.11%
2020/10/21	3	19.53	4	19.30	19.00	-1	4,391	-0.02%
2020/10/20	38	20.00	31	20.28	19.85	7	4,334	0.16%
2020/10/19	0	0.00	0.5	19.05	19.05	-0.5	4,077	-0.01%
2020/10/15	0	0.00	1	17.55	17.55	-1	4,225	-0.02%
2020/10/08	1	17.25	0	0.00	17.20	1	4,954	0.02%
2020/10/07	0	0.00	0.5	17.50	17.50	-0.5	5,256	-0.01%
2020/10/05	0	0.00	0.5	16.65	16.65	-0.5	5,479	-0.01%
2020/09/30	0	0.00	1	16.60	16.45	-1	5,467	-0.02%
2020/09/29	0	0.00	5	16.20	15.55	-5	5,449	-0.09%
2020/09/28	0	0.00	3	17.58	17.05	-3	5,473	-0.05%
2020/09/16	12	9.47	3	9.52	9.41	9	5,542	0.16%
2020/09/15	0	0.00	1	9.92	9.69	-1	5,444	-0.02%
2020/09/14	2	10.05	1	10.05	10.15	1	5,374	0.02%
2020/09/11	0	0.00	2	9.48	9.50	-2	5,211	-0.04%
2020/09/10	0	0.00	2	9.83	9.80	-2	5,174	-0.04%
2020/09/09	20	9.98	10	9.97	9.99	10	5,154	0.19%
2020/09/04	0	0.00	2	10.20	10.25	-2	5,126	-0.04%
2020/09/03	0	0.00	6	10.30	10.25	-6	5,135	-0.12%
2020/08/31	10	10.30	0	0.00	10.05	10	5,140	0.19%
2020/08/27	0	0.00	5	10.35	10.25	-5	5,453	-0.09%
2020/08/26	10	11.16	6	11.24	10.60	4	5,289	0.08%
2020/08/24	1	9.85	0	0.00	10.30	1	4,826	0.02%
2020/08/20	0	0.00	1	9.10	9.22	-1	4,736	-0.02%
2020/08/19	5	10.10	0	0.00	9.94	5	4,687	0.11%
2020/08/17	0	0.00	10	9.90	9.94	-10	4,654	-0.21%
2020/08/12	0	0.00	8	9.89	10.10	-8	4,617	-0.17%
2020/08/11	0	0.00	2	10.40	10.40	-2	4,521	-0.04%
2020/08/06	1	9.77	0	0.00	9.74	1	4,390	0.02%
2020/08/04	1	9.77	0	0.00	9.77	1	4,363	0.02%
2020/07/27	2	10.10	0	0.00	10.10	2	4,318	0.05%
2020/07/24	0	0.00	2	10.50	10.45	-2	4,274	-0.05%
2020/07/23	0	0.00	10	11.03	11.05	-10	4,198	-0.24%
2020/07/22	2	10.55	0	0.00	11.00	2	4,048	0.05%
2020/07/17	2	10.01	5	9.95	9.95	-3	3,936	-0.08%
2020/07/16	1	10.45	0	0.00	10.35	1	3,912	0.03%
2020/07/15	0	0.00	7	10.38	10.25	-7	3,905	-0.18%
2020/07/13	25	11.30	17	10.00	11.45	8	3,884	0.21%
2020/07/10	4	10.65	5	10.65	10.65	-1	3,708	-0.03%
2020/07/09	0	0.00	45	11.80	11.80	-45	3,645	-1.23%
2020/07/08	88	13.48	6	13.04	13.10	82	3,509	2.34%
2020/07/07	0	0.00	1	12.50	12.50	-1	3,052	-0.03%
2020/07/03	19	10.13	1	10.10	10.40	18	2,902	0.62%
2020/07/02	3	9.39	0	0.00	9.47	3	2,592	0.12%
2020/07/01	5	8.61	2	8.61	8.61	3	2,418	0.12%
2020/06/29	0	0.00	1	7.90	7.82	-1	2,285	-0.04%
2020/06/24	1	8.00	0	0.00	7.96	1	2,243	0.04%
2020/06/23	0	0.00	2	8.37	8.37	-2	2,162	-0.09%
2020/06/19	2	7.73	0	0.00	7.73	2	2,072	0.10%
2020/06/12	0	0.00	1	7.40	7.40	-1	1,893	-0.05%
2020/06/09	0	0.00	2	8.26	8.20	-2	1,772	-0.11%
2020/06/08	1	8.12	3	8.08	8.37	-2	1,724	-0.12%
2020/06/04	3	8.17	5	8.07	8.19	-2	1,633	-0.12%
2020/06/03	9	8.18	0	0.00	8.25	9	1,531	0.59%
2020/05/19	0	0.00	1	6.24	6.17	-1	1,474	-0.07%
2020/05/07	0	0.00	2	6.57	6.55	-2	1,359	-0.15%
2020/05/06	2	6.75	0	0.00	6.64	2	1,353	0.15%
2020/04/23	1	6.22	0	0.00	6.08	1	1,305	0.08%
2020/04/17	1	6.60	0	0.00	6.53	1	1,265	0.08%
2020/03/13	1	5.00	0	0.00	5.08	1	1,502	0.07%
2020/02/19	0	0.00	5	9.13	9.18	-5	1,171	-0.43%
2020/01/30	5	9.25	0	0.00	9.27	5	1,172	0.43%
2020/01/07	0	0.00	1	10.30	10.45	-1	1,195	-0.08%
2020/01/06	1	10.55	0	0.00	10.50	1	1,187	0.08%
2019/12/17	0	0.00	5	10.40	10.40	-5	782	-0.64%
2019/11/25	0	0.00	9	8.87	8.84	-9	616	-1.46%
2019/11/22	0	0.00	6	8.98	8.98	-6	605	-0.99%
2019/11/15	0	0.00	1	9.20	9.15	-1	583	-0.17%
2019/11/04	3	9.37	4	9.38	9.38	-1	581	-0.17%
2019/11/01	0	0.00	12	9.40	9.40	-12	583	-2.06%
2019/10/08	0	0.00	2	10.43	10.35	-2	760	-0.26%
2019/10/03	0	0.00	1	10.50	10.45	-1	781	-0.13%
2019/09/25	0	0.00	2	10.80	10.75	-2	797	-0.25%
2019/09/06	0	0.00	7	11.10	11.00	-7	854	-0.82%
2019/07/24	0	0.00	3	11.45	11.60	-3	1,163	-0.26%
2019/07/19	0	0.00	3	11.40	11.35	-3	1,120	-0.27%
2019/06/28	1	11.20	0	0.00	11.10	1	1,084	0.09%
2019/06/11	1	11.20	0	0.00	10.80	1	1,067	0.09%
2019/06/04	1	11.75	0	0.00	11.50	1	1,014	0.10%
2019/06/03	4	11.75	3	11.75	11.85	1	996	0.10%
2019/05/31	2	11.30	5	11.45	11.45	-3	921	-0.33%
2019/05/28	0	0.00	1	10.60	10.60	-1	896	-0.11%
2019/05/23	8	11.10	0	0.00	11.05	8	991	0.81%
2019/05/22	3	11.00	1	11.00	11.00	2	908	0.22%
2019/05/15	4	9.02	0	0.00	9.10	4	817	0.49%
2019/05/13	1	9.15	0	0.00	9.06	1	817	0.12%
2019/04/16	0	10.00	0	0.00	10.05	0	697	0.00%
2019/02/26	0	0.00	6	11.35	11.05	-6	724	-0.83%
2019/02/25	3	11.05	0	0.00	11.00	3	706	0.42%
2019/02/22	9	11.14	0	0.00	11.40	9	666	1.35%
2019/02/14	0	0.00	10	9.49	9.64	-10	507	-1.97%
2019/01/29	0	0.00	14	9.20	9.19	-14	487	-2.87%
2019/01/09	0	0.00	1	9.66	9.58	-1	549	-0.18%
2019/01/04	1	9.41	0	0.00	9.47	1	557	0.18%
2019/01/02	0	0.00	5	9.78	9.90	-5	576	-0.87%
2018/12/22	2	10.10	0	0.00	10.10	2	574	0.35%
2018/12/21	2	10.15	0	0.00	10.10	2	574	0.35%
2018/12/20	15	10.44	5	10.70	10.40	10	546	1.83%
2018/12/19	10	10.21	11	10.69	10.80	-1	523	-0.19%
2018/12/18	11	10.12	0	0.00	10.15	11	489	2.25%
2018/12/17	0	0.00	22	10.24	10.40	-22	484	-4.54%
2018/12/14	6	9.56	0	0.00	10.00	6	459	1.31%
2018/12/13	16	9.29	0	0.00	9.58	16	441	3.62%
2018/10/15	5	9.85	3	9.80	9.85	2	807	0.25%
2018/10/12	5	9.60	0	0.00	9.90	5	823	0.61%
2018/09/20	0	0.00	4	11.35	11.45	-4	1,064	-0.38%
2018/09/10	0	0.00	2	11.90	11.60	-2	1,190	-0.17%
2018/09/07	1	12.55	0	0.00	12.35	1	1,221	0.08%
2018/09/04	3	12.22	0	0.00	12.30	3	1,260	0.24%
2018/08/30	0	0.00	0	12.30	12.35	0	1,371	0.00%
2018/08/29	2	12.45	0	0.00	12.30	2	1,446	0.14%
2018/08/16	0	0.00	6	12.43	12.50	-6	2,570	-0.23%
2018/08/02	2	14.05	1	14.30	13.90	1	2,625	0.04%
2018/08/01	0	0.00	2	14.13	14.35	-2	2,596	-0.08%
2018/07/25	0	0.00	1	13.80	13.95	-1	2,543	-0.04%
2018/07/20	1	13.80	0	0.00	13.80	1	2,530	0.04%
2018/07/10	0	0.00	1	12.25	12.20	-1	2,333	-0.04%
2018/07/06	1	12.20	0	0.00	12.30	1	2,349	0.04%
2018/07/05	0	0.00	5	12.66	12.35	-5	2,339	-0.21%
2018/06/25	0	0.00	1	13.10	13.10	-1	2,345	-0.04%
2018/06/21	0	0.00	3	13.85	13.60	-3	2,346	-0.13%
2018/06/20	3	13.45	0	0.00	13.60	3	2,352	0.13%
2018/06/19	0	0.00	3	14.53	14.30	-3	2,312	-0.13%
2018/06/15	3	14.55	1	14.75	14.80	2	2,293	0.09%
2018/06/11	0	0.00	3	14.15	14.10	-3	2,217	-0.14%
2018/06/06	7	15.01	4	15.06	15.10	3	2,157	0.14%
2018/06/05	2	14.55	2	14.53	14.70	0	2,088	0.00%
2018/06/04	3	14.77	5	14.75	14.70	-2	2,062	-0.10%
2018/06/01	3	14.35	4	14.21	14.30	-1	2,029	-0.05%
2018/05/31	7	15.01	3	15.10	14.70	4	1,961	0.20%
2018/05/30	1	14.90	13	15.54	15.35	-12	1,847	-0.65%
2018/05/29	17	15.50	1	15.70	15.70	16	1,679	0.95%
2018/05/25	1	13.10	1	13.15	13.05	0	1,166	0.00%
2018/05/24	0	0.00	1	12.25	12.20	-1	1,082	-0.09%
2018/05/23	1	12.20	3	12.40	12.30	-2	1,086	-0.18%
2018/05/22	5	12.36	0	0.00	12.65	5	1,056	0.47%
2018/05/21	0	0.00	4	11.75	11.60	-4	1,016	-0.39%
2018/05/17	2	11.73	0	0.00	11.60	2	1,054	0.19%
2018/05/11	1	11.60	0	0.00	11.50	1	1,137	0.09%
2018/04/18	4	11.50	0	0.00	11.65	4	1,756	0.23%
2018/04/03	0	11.95	0	0.00	11.95	0	2,253	0.00%
2018/03/22	1	12.95	10	12.95	12.90	-9	2,825	-0.32%
2018/03/21	10	13.05	0	0.00	13.10	10	2,822	0.35%
2018/03/16	1	13.05	0	0.00	12.90	1	2,854	0.04%
2018/03/09	1	13.00	0	0.00	12.95	1	2,974	0.03%
2018/02/27	1	13.55	0	0.00	13.45	1	3,354	0.03%
2018/02/26	3	13.65	0	0.00	13.65	3	3,398	0.09%
2018/02/23	2	13.95	0	0.00	13.75	2	3,459	0.06%
2018/02/08	1	13.85	0	0.00	13.65	1	3,582	0.03%
2018/02/07	2	14.03	0	0.00	13.95	2	3,590	0.06%
2018/02/05	1	14.90	0	0.00	14.95	1	3,698	0.03%
2018/02/01	0	0.00	26	15.55	15.55	-26	3,837	-0.68%
2018/01/31	0	0.00	4	15.70	15.55	-4	3,861	-0.10%
2018/01/25	0	0.00	1	15.40	15.30	-1	3,954	-0.03%
2018/01/24	0	0.00	3	15.55	15.45	-3	4,103	-0.07%
2018/01/23	3	16.25	0	0.00	15.85	3	4,214	0.07%
2018/01/22	2	15.73	2	15.78	15.90	0	4,257	0.00%
2018/01/19	0	0.00	3	15.35	15.20	-3	4,505	-0.07%
2018/01/16	1	16.10	1	15.85	15.95	0	4,929	0.00%
2018/01/10	1	15.10	0	0.00	15.15	1	5,052	0.02%
2018/01/09	1	15.30	0	0.00	15.35	1	5,136	0.02%
2018/01/08	5	15.65	0	0.00	15.50	5	5,334	0.09%
2018/01/02	1	15.40	0	0.00	15.45	1	5,017	0.02%