鈺創 (5351)-國泰-台南券商分點個股進出

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
47.75
漲跌
--
漲幅
0.00%
成交量
2,272張
產業
上櫃半導體類股
843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-台南券商分點個股進出

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-台南券商分點個股進出
國泰-台南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
2024/05/15	3.1	47.61	7	48.00	47.75	-3.9	5,717	-0.07%
2024/05/14	1	47.70	2.1	46.74	47.75	-1.1	5,735	-0.02%
2024/05/13	1.1	45.40	0	0.00	45.60	1.1	5,841	0.02%
2024/05/10	1	44.35	6.1	44.44	45.35	-5.1	5,894	-0.09%
2024/05/09	8.1	44.96	10.2	44.77	44.50	-2.2	5,900	-0.04%
2024/05/08	0	0.00	8	47.86	48.05	-8	5,798	-0.14%
2024/05/07	8	48.04	2	48.90	48.00	6	5,832	0.10%
2024/05/06	0.1	48.25	1.1	48.30	48.30	-1	5,826	-0.02%
2024/05/03	0.2	48.25	1	48.59	47.60	-0.8	5,841	-0.01%
2024/05/02	2	47.90	14	48.00	47.80	-12	5,913	-0.20%
2024/04/30	1.1	48.00	3	48.05	47.90	-1.9	5,986	-0.03%
2024/04/29	1	48.20	1	48.25	48.55	0	6,094	0.00%
2024/04/26	4	47.85	1	47.45	47.45	3	6,198	0.05%
2024/04/25	5	47.94	2	48.30	47.55	3	6,268	0.05%
2024/04/24	10.2	48.62	11	48.45	48.20	-0.9	6,378	-0.01%
2024/04/23	9.6	46.99	7	46.84	47.00	2.6	6,497	0.04%
2024/04/22	0	44.75	1.3	46.88	44.05	-1.3	6,937	-0.02%
2024/04/19	8.4	45.67	1	45.35	45.50	7.4	7,481	0.10%
2024/04/18	0	0.00	10	48.30	48.20	-10	7,501	-0.13%
2024/04/17	3	48.37	2	48.23	48.50	1	7,725	0.01%
2024/04/16	5.3	48.28	13.1	48.41	47.60	-7.8	7,773	-0.10%
2024/04/15	6.5	51.18	3	51.13	50.20	3.5	7,719	0.05%
2024/04/12	32	53.83	34	53.50	53.00	-2	7,663	-0.03%
2024/04/11	10	52.90	4	52.65	52.40	6	7,305	0.08%
2024/04/10	30	53.55	52	53.18	52.50	-22	7,296	-0.30%
2024/04/09	8	52.38	1	52.20	52.40	7	7,184	0.10%
2024/04/08	1	51.80	1	52.00	51.80	0	7,232	0.00%
2024/04/03	12	53.30	1.1	52.88	52.10	11	7,337	0.15%
2024/04/02	4	53.07	28.1	52.81	52.80	-24.1	7,671	-0.31%
2024/04/01	26.1	52.64	15.3	52.80	52.90	10.8	7,783	0.14%
2024/03/29	5	51.28	3.1	51.14	50.80	1.9	7,734	0.02%
2024/03/28	6.3	51.40	6	51.28	50.90	0.3	7,748	0.00%
2024/03/27	13	52.58	11.1	52.07	52.00	1.9	7,800	0.02%
2024/03/26	24.1	51.96	21	52.00	52.00	3.1	7,791	0.04%
2024/03/25	0	51.00	6	51.18	51.70	-6	7,732	-0.08%
2024/03/22	18	51.00	6.4	50.96	50.40	11.7	7,963	0.15%
2024/03/21	13.1	50.35	5	50.52	50.50	8.1	8,142	0.10%
2024/03/20	15.2	49.86	14	49.81	50.20	1.1	8,284	0.01%
2024/03/19	3.1	48.82	1.1	48.85	48.60	2.1	8,636	0.02%
2024/03/18	4	48.31	3	48.58	48.60	1	8,724	0.01%
2024/03/15	4	48.70	4	48.89	48.45	0	8,966	0.00%
2024/03/14	5	49.31	10.2	48.96	49.35	-5.2	9,565	-0.05%
2024/03/13	8.3	49.99	8	49.88	49.05	0.3	10,178	0.00%
2024/03/12	4.2	50.85	4	50.95	51.00	0.2	10,233	0.00%
2024/03/11	3	50.67	3.1	50.01	51.00	-0.1	10,345	0.00%
2024/03/08	3.9	49.09	16.1	49.24	49.00	-12.2	10,442	-0.12%
2024/03/07	4.2	50.02	14	50.89	49.50	-9.8	10,625	-0.09%
2024/03/06	4	50.83	13	50.92	50.60	-9	10,930	-0.08%
2024/03/05	14.2	51.83	5	51.66	51.40	9.2	11,163	0.08%
2024/03/04	6	53.42	4	53.68	52.70	2	11,588	0.02%
2024/03/01	14.1	53.58	12.1	53.91	52.80	2	12,189	0.02%
2024/02/29	12.6	53.77	12	54.25	53.80	0.6	12,476	0.00%
2024/02/27	28.5	54.10	18.2	53.94	54.00	10.3	13,345	0.08%
2024/02/26	9	53.00	4	53.18	53.50	5	14,202	0.04%
2024/02/23	7	51.73	15.1	51.97	51.30	-8.1	14,639	-0.06%
2024/02/22	16	53.12	4	52.30	52.10	12	15,525	0.08%
2024/02/21	3.2	52.56	5.2	52.35	52.30	-2	15,791	-0.01%
2024/02/20	25.2	53.22	13	52.91	52.60	12.2	15,766	0.08%
2024/02/19	3	50.77	9	51.19	51.30	-6	15,552	-0.04%
2024/02/16	10	50.27	7.1	50.54	50.80	2.9	15,717	0.02%
2024/02/15	6	48.10	2	48.55	48.55	4	15,673	0.03%
2024/02/05	11.5	48.28	17	48.28	48.00	-5.5	15,706	-0.03%
2024/02/02	5.1	50.60	20	50.50	50.30	-14.9	15,581	-0.10%
2024/02/01	4	51.02	0	50.81	50.80	4	15,532	0.03%
2024/01/31	0	0.00	9	51.20	51.20	-9	15,580	-0.06%
2024/01/30	5.2	51.39	3	51.23	51.30	2.2	15,725	0.01%
2024/01/29	0.1	52.00	0	51.90	51.90	0.1	15,783	0.00%
2024/01/26	2.1	51.57	0	0.00	51.30	2.1	15,783	0.01%
2024/01/25	0.1	51.90	5	52.26	51.50	-4.9	15,778	-0.03%
2024/01/24	3.1	53.61	4	52.78	52.60	-0.9	15,725	-0.01%
2024/01/23	9.1	54.17	9	54.07	53.70	0.1	15,682	0.00%
2024/01/22	8	53.31	15	53.78	54.20	-7	15,614	-0.04%
2024/01/19	7.2	52.77	2.1	52.73	52.20	5.1	15,520	0.03%
2024/01/18	30.4	52.71	8.2	53.27	52.40	22.2	15,507	0.14%
2024/01/17	21	53.36	21.1	53.41	53.50	-0.1	15,608	0.00%
2024/01/16	44.5	55.07	33	54.65	54.30	11.5	15,416	0.07%
2024/01/15	27	55.48	71.8	55.04	57.20	-44.8	14,896	-0.30%
2024/01/12	9.1	53.31	2	52.95	52.90	7.1	14,331	0.05%
2024/01/11	5.1	53.11	8	53.39	53.20	-2.9	14,254	-0.02%
2024/01/10	6.2	51.98	4.1	51.97	52.00	2	14,077	0.01%
2024/01/09	9	51.96	12	51.41	51.20	-3	14,025	-0.02%
2024/01/08	4	51.83	0	0.00	51.60	4	13,983	0.03%
2024/01/05	6	51.27	6	51.50	51.70	0	13,948	0.00%
2024/01/04	3	51.17	3	50.97	50.60	0	13,983	0.00%
2024/01/03	3	51.64	24	51.53	51.20	-21	14,039	-0.15%
2024/01/02	5	53.08	4	52.60	52.50	1	14,051	0.01%
2023/12/29	22	53.85	3	53.83	54.00	19	13,970	0.14%
2023/12/28	74	53.80	44.4	53.95	53.80	29.6	13,852	0.21%
2023/12/27	36	52.67	71.1	53.05	53.20	-35.1	13,525	-0.26%
2023/12/26	13	52.02	11	51.86	51.60	2	13,390	0.01%
2023/12/25	3.2	51.11	5	50.48	50.80	-1.8	13,279	-0.01%
2023/12/22	9	51.92	39.3	51.59	51.10	-30.3	13,230	-0.23%
2023/12/21	33.8	50.81	3	51.30	50.70	30.8	13,182	0.23%
2023/12/20	3.2	51.20	11	51.34	51.00	-7.8	13,115	-0.06%
2023/12/19	29.3	51.94	9.3	51.11	51.00	20	13,050	0.15%
2023/12/18	5	53.22	16	53.31	53.50	-11	12,753	-0.09%
2023/12/15	21.4	53.69	21	53.02	52.50	0.4	12,512	0.00%
2023/12/14	72.5	54.40	75	53.79	53.20	-2.5	12,311	-0.02%
2023/12/13	53	53.87	55	53.42	53.60	-2	11,917	-0.02%
2023/12/12	23.1	54.37	23.1	53.61	53.30	0	11,899	0.00%
2023/12/11	121.3	54.59	121.1	54.17	53.90	0.2	11,702	0.00%	大買/大賣/
2023/12/08	79.1	52.99	45.1	53.33	53.80	34	11,084	0.31%
2023/12/07	4.1	50.23	13.3	49.95	49.80	-9.2	10,438	-0.09%
2023/12/06	10.4	51.16	7.1	50.96	51.00	3.3	10,354	0.03%
2023/12/05	6.2	50.48	11.1	50.62	50.00	-4.9	10,287	-0.05%
2023/12/04	25.7	51.85	22.1	51.56	51.10	3.6	10,257	0.03%
2023/12/01	31	53.71	40	53.96	52.80	-9	10,127	-0.09%
2023/11/30	32.1	53.38	41.2	53.27	53.10	-9.1	9,951	-0.09%
2023/11/29	33.1	53.04	61	52.69	53.80	-28	9,716	-0.29%
2023/11/28	100.2	52.42	87.1	52.59	52.60	13.1	9,245	0.14%
2023/11/27	39.1	51.53	41.4	50.97	50.40	-2.3	8,622	-0.03%
2023/11/24	111.5	54.14	78	54.33	53.50	33.4	8,249	0.41%	大買/
2023/11/22	53.2	49.58	53.6	49.68	50.20	-0.4	5,951	-0.01%
2023/11/21	121.4	49.87	67.7	49.50	48.20	53.7	5,352	1.00%	大買/
2023/11/20	3.4	46.53	63.6	47.36	47.95	-60.2	4,382	-1.37%
2023/11/17	6	43.77	8	43.88	43.60	-2	4,030	-0.05%
2023/11/16	9	43.63	1	43.55	43.50	8	3,995	0.20%
2023/11/15	10.3	44.79	40.1	44.81	43.95	-29.8	3,944	-0.76%
2023/11/14	10	43.99	5	43.86	43.95	5	3,733	0.13%
2023/11/13	1	43.45	16.1	43.51	44.00	-15.1	3,665	-0.41%
2023/11/10	4	42.71	7	42.86	42.45	-3	3,600	-0.08%
2023/11/09	2	42.80	6	42.92	42.60	-4	3,570	-0.11%
2023/11/08	4.4	42.99	11.1	43.08	42.90	-6.6	3,588	-0.18%
2023/11/07	18	43.87	4	43.95	43.95	14	3,510	0.40%
2023/11/06	1.1	43.09	10	43.55	43.60	-8.9	3,345	-0.27%
2023/11/03	0	42.55	2	42.18	41.70	-2	3,265	-0.06%
2023/11/02	6	42.08	8	42.04	42.15	-2	3,269	-0.06%
2023/11/01	5	41.52	0	0.00	41.40	5	3,258	0.15%
2023/10/31	5	41.24	4	40.80	40.80	1	3,246	0.03%
2023/10/30	5.1	42.49	6	42.05	42.30	-1	3,253	-0.03%
2023/10/27	2	41.45	2	41.80	41.25	0	3,223	0.00%
2023/10/26	16	42.57	0	42.00	41.80	16	3,250	0.49%
2023/10/25	10	43.31	35.4	43.69	43.85	-25.3	3,251	-0.78%
2023/10/24	2.1	40.74	0	0.00	41.10	2.1	3,342	0.06%
2023/10/20	4	40.59	4	40.75	41.25	0	3,501	0.00%
2023/10/19	17	41.87	11	42.05	41.90	6	3,520	0.17%
2023/10/18	17	42.99	1	43.00	42.20	16	3,518	0.45%
2023/10/17	0.3	42.68	6	43.07	42.30	-5.7	3,517	-0.16%
2023/10/16	3	42.13	1	42.05	42.10	2	3,665	0.05%
2023/10/13	2	43.55	4.1	43.38	43.15	-2.1	3,695	-0.06%
2023/10/12	2	43.83	8.3	42.95	43.75	-6.3	3,758	-0.17%
2023/10/11	21.2	43.14	7	42.89	42.05	14.2	3,735	0.38%
2023/10/06	8	42.95	4.2	43.16	43.45	3.8	3,671	0.10%
2023/10/04	0	0.00	5.4	41.83	41.55	-5.4	3,606	-0.15%
2023/10/03	10	42.42	2	42.90	42.05	8	3,598	0.22%
2023/10/02	1	41.80	0	0.00	41.60	1	3,557	0.03%
2023/09/28	2	40.20	0	0.00	40.05	2	3,522	0.06%
2023/09/26	8	40.31	2	40.80	40.00	6	3,531	0.17%
2023/09/25	3	41.88	4	42.00	41.85	-1	3,493	-0.03%
2023/09/20	2	42.45	3.1	42.75	42.40	-1.1	3,521	-0.03%
2023/09/19	0	0.00	3.1	43.03	42.65	-3.1	3,549	-0.09%
2023/09/18	1	43.50	3	43.58	43.15	-2	3,554	-0.06%
2023/09/15	18.5	44.04	7	43.89	43.95	11.5	3,572	0.32%
2023/09/14	11	43.10	2	42.90	43.25	9	3,515	0.26%
2023/09/13	0	0.00	1	41.85	41.50	-1	3,505	-0.03%
2023/09/12	0	42.00	1	42.15	42.00	-1	3,582	-0.03%
2023/09/11	7	42.20	5	42.12	41.80	2	3,617	0.06%
2023/09/08	5.2	42.86	4	43.14	42.35	1.2	3,684	0.03%
2023/09/07	11	44.20	22	44.34	44.10	-11	3,710	-0.30%
2023/09/06	11.1	43.97	11	44.04	43.50	0	3,614	0.00%
2023/09/05	12.3	43.78	20	43.90	43.40	-7.8	3,523	-0.22%
2023/09/04	2	42.40	1	42.40	42.40	1	3,340	0.03%
2023/08/31	8	42.51	9	41.83	41.35	-1	3,266	-0.03%
2023/08/30	1	41.10	3	41.10	40.70	-2	3,207	-0.06%
2023/08/25	0.1	39.40	0	0.00	39.00	0.1	3,489	0.00%
2023/08/24	2.1	38.95	4	39.25	38.95	-1.9	3,530	-0.05%
2023/08/22	2	39.15	1	39.75	38.90	1	3,634	0.03%
2023/08/21	2	39.65	0	0.00	39.50	2	3,662	0.05%
2023/08/18	2	40.05	10	39.90	39.85	-8	3,675	-0.22%
2023/08/17	0	39.70	0	0.00	40.20	0	3,728	0.00%
2023/08/15	1	38.80	0	0.00	39.10	1	3,762	0.03%
2023/08/14	1	39.00	0	0.00	38.20	1	3,789	0.03%
2023/08/11	4	40.36	5	40.30	40.25	-1	3,911	-0.03%
2023/08/10	1.1	40.22	0	0.00	40.25	1.1	3,960	0.03%
2023/08/09	7	40.94	0	0.00	40.90	7	3,957	0.18%
2023/08/08	1	42.30	0	0.00	41.60	1	3,959	0.03%
2023/08/07	2	41.75	10	41.74	41.95	-8	3,956	-0.20%
2023/08/04	5	40.91	0	0.00	40.90	5	3,960	0.13%
2023/08/02	8.1	41.63	2.1	41.78	41.15	6	3,987	0.15%
2023/08/01	2	42.70	1	43.25	42.25	1	3,964	0.03%
2023/07/31	6	43.53	4	42.98	42.65	2	3,998	0.05%
2023/07/28	9	44.21	26.2	44.15	44.00	-17.2	3,989	-0.43%
2023/07/27	46.3	45.15	67	45.25	45.00	-20.8	3,924	-0.53%
2023/07/26	16	43.05	15	43.48	43.70	1	3,610	0.03%
2023/07/25	24	43.34	6.2	43.66	42.60	17.8	3,529	0.50%
2023/07/24	2	42.93	14	43.09	43.25	-12	3,515	-0.34%
2023/07/21	2.2	42.71	2	42.80	42.70	0.2	3,497	0.01%
2023/07/20	4	43.43	4	43.88	43.35	0	3,532	0.00%
2023/07/19	13	43.35	24.5	43.61	43.20	-11.5	3,479	-0.33%
2023/07/18	7	41.56	25	41.66	41.50	-18	3,366	-0.53%
2023/07/17	8.3	42.51	12	41.45	42.10	-3.8	3,377	-0.11%
2023/07/14	2.1	41.67	2.5	41.76	42.05	-0.5	3,321	-0.01%
2023/07/13	1	40.35	6	40.31	40.60	-5	3,311	-0.15%
2023/07/12	33	40.94	3	40.13	40.10	30	3,328	0.90%
2023/07/11	1.2	40.94	2	40.80	40.60	-0.8	3,377	-0.02%
2023/07/10	2	40.60	2	40.60	40.60	0	3,564	0.00%
2023/07/07	1	40.65	1	40.90	40.90	0	3,764	0.00%
2023/07/04	14	41.98	4	42.15	41.90	10	4,106	0.24%
2023/07/03	1	42.40	22	42.42	42.25	-21	4,136	-0.51%
2023/06/29	1	42.25	3	42.80	42.15	-2	4,523	-0.04%
2023/06/28	2	41.70	0	0.00	41.70	2	4,534	0.04%
2023/06/27	2	42.23	6	41.60	41.65	-4	4,594	-0.09%
2023/06/26	1	42.60	2	42.65	42.65	-1	4,655	-0.02%
2023/06/21	8	43.74	4	43.94	43.70	4	4,823	0.08%
2023/06/20	2	44.40	1	45.05	44.55	1	5,025	0.02%
2023/06/19	2	45.20	1.5	44.84	44.45	0.5	5,051	0.01%
2023/06/16	2.3	45.91	6	45.99	45.60	-3.7	5,065	-0.07%
2023/06/15	2	45.60	3	45.58	45.50	-1	5,010	-0.02%
2023/06/14	13.4	45.92	16.1	45.61	45.45	-2.7	4,990	-0.06%
2023/06/13	9.5	45.12	20.8	45.00	44.95	-11.3	4,966	-0.23%
2023/06/12	12	43.47	0	0.00	43.40	12	4,893	0.25%
2023/06/09	4	43.38	14	43.70	44.20	-10	4,924	-0.20%
2023/06/08	8.2	43.44	0	0.00	43.20	8.2	4,968	0.16%
2023/06/07	14	44.02	7	43.89	44.20	7	5,035	0.14%
2023/06/06	5	43.70	3	43.40	43.40	2	5,144	0.04%
2023/06/05	3.3	44.57	3	44.65	44.55	0.3	5,204	0.00%
2023/06/02	7	44.46	7	44.17	43.75	0	5,230	0.00%
2023/06/01	4	44.18	5.2	44.33	44.15	-1.2	5,248	-0.02%
2023/05/31	26.1	46.17	13	45.32	45.30	13.1	5,333	0.25%
2023/05/30	4	43.86	0.1	43.80	43.90	3.9	5,180	0.08%
2023/05/29	0	0.00	3.2	43.75	44.30	-3.2	5,156	-0.06%
2023/05/26	1	42.50	1.1	42.50	42.30	-0.1	5,175	0.00%
2023/05/25	22	43.32	22	42.99	42.95	0	5,220	0.00%
2023/05/24	2	42.85	5.1	42.90	42.90	-3.1	5,232	-0.06%
2023/05/23	7.3	43.41	2.2	43.35	43.15	5.1	5,274	0.10%
2023/05/22	0.3	42.62	17	42.59	42.70	-16.7	5,305	-0.32%
2023/05/19	6	41.78	0.4	42.30	41.70	5.6	5,344	0.10%
2023/05/18	13.8	42.45	3.1	42.47	42.35	10.7	5,411	0.20%
2023/05/17	25.1	42.55	22	42.78	42.70	3.1	5,412	0.06%
2023/05/16	0	0.00	10	41.24	41.95	-10	5,321	-0.19%
2023/05/15	10.5	40.49	10	40.50	40.05	0.5	5,302	0.01%
2023/05/12	10.1	40.04	0	0.00	40.95	10.1	5,382	0.19%
2023/05/11	0.1	40.54	1.1	40.03	39.80	-0.9	5,460	-0.02%
2023/05/10	1	40.00	0	0.00	40.55	1	5,578	0.02%
2023/05/09	0.6	40.31	1	41.00	40.30	-0.5	5,652	-0.01%
2023/05/08	0.1	41.10	1	41.15	40.75	-0.9	5,775	-0.02%
2023/05/05	5.1	40.52	0	0.00	40.55	5.1	6,488	0.08%
2023/05/04	0.1	41.25	0	41.25	41.00	0	6,814	0.00%
2023/05/03	3	42.55	0	0.00	42.05	3	6,917	0.04%
2023/04/28	0.2	43.20	13	42.95	43.05	-12.8	7,117	-0.18%
2023/04/27	2.1	41.75	7	41.82	41.85	-4.9	7,096	-0.07%
2023/04/26	1	41.39	2	40.80	41.40	-1	7,073	-0.01%
2023/04/25	2	42.05	10	41.94	41.55	-8	7,110	-0.11%
2023/04/24	1.5	43.74	2	43.95	43.55	-0.5	7,090	-0.01%
2023/04/21	14.2	44.92	13	45.60	44.25	1.2	7,131	0.02%
2023/04/20	2.3	45.86	0.1	45.70	45.55	2.2	7,194	0.03%
2023/04/19	2.5	46.62	1	46.25	46.25	1.5	7,245	0.02%
2023/04/18	2	46.70	1	46.90	46.25	1	7,313	0.01%
2023/04/17	6	46.60	4	46.59	46.55	2	7,442	0.03%
2023/04/14	2.1	46.88	3	47.12	46.75	-1	7,485	-0.01%
2023/04/13	18	48.41	12.1	48.15	47.15	5.9	7,464	0.08%
2023/04/12	14.2	48.69	25.1	48.44	49.45	-10.9	7,295	-0.15%
2023/04/11	22	48.46	43.1	48.27	48.40	-21.1	7,151	-0.30%
2023/04/10	2	46.55	0	0.00	46.45	2	7,133	0.03%
2023/04/07	48.4	47.66	29	47.88	47.25	19.4	7,124	0.27%
2023/04/06	3	47.02	2.1	47.00	47.05	1	7,073	0.01%
2023/03/31	26	47.46	24	47.63	47.40	2	7,123	0.03%
2023/03/30	13	46.87	20	46.84	46.60	-7	6,883	-0.10%
2023/03/29	1	45.30	0.2	45.05	45.30	0.8	6,775	0.01%
2023/03/28	8	45.51	4	45.80	45.00	4	6,792	0.06%
2023/03/27	16	47.06	2.6	47.08	46.40	13.4	6,758	0.20%
2023/03/24	20.1	47.53	39.7	47.33	47.55	-19.6	6,749	-0.29%
2023/03/23	30	46.64	19.1	46.50	47.25	11	6,585	0.17%
2023/03/22	14.2	44.93	11	44.84	44.60	3.2	6,383	0.05%
2023/03/21	2	44.60	1.1	43.87	44.50	0.9	6,379	0.01%
2023/03/20	5	42.56	5	42.92	43.75	0	6,379	0.00%
2023/03/17	5.2	42.24	6	42.72	42.40	-0.8	6,415	-0.01%
2023/03/16	9.2	42.59	1	43.00	42.20	8.2	6,449	0.13%
2023/03/15	2.3	44.00	2	44.13	43.55	0.3	6,491	0.00%
2023/03/14	3.2	43.80	4	43.93	43.75	-0.8	6,575	-0.01%
2023/03/13	3	44.27	8.1	44.46	44.80	-5.1	6,666	-0.08%
2023/03/10	6.1	46.30	5.1	46.27	45.50	1	6,818	0.01%
2023/03/09	11	48.97	23.4	48.59	47.50	-12.4	7,277	-0.17%
2023/03/08	13.1	48.77	12	48.71	48.35	1.1	7,514	0.01%
2023/03/07	4	48.31	3	48.48	48.35	1	7,530	0.01%
2023/03/06	8	48.27	3	48.27	48.10	5	7,537	0.07%
2023/03/03	14.2	48.06	9.2	47.93	48.05	5	7,607	0.07%
2023/03/02	6	47.56	8	47.36	47.15	-2	7,653	-0.03%
2023/03/01	2	46.73	4	46.89	46.95	-2	7,783	-0.03%
2023/02/24	11	47.06	3.1	46.95	47.20	7.9	8,332	0.09%
2023/02/23	4	47.71	3	47.92	48.00	1	8,294	0.01%
2023/02/22	3	46.78	1.4	46.72	47.00	1.6	8,496	0.02%
2023/02/21	6.2	47.72	2	47.90	47.75	4.2	8,597	0.05%
2023/02/20	3.2	48.15	8.1	48.15	47.80	-4.9	8,852	-0.06%
2023/02/17	1.1	47.47	6.1	47.49	47.75	-5	8,914	-0.06%
2023/02/16	5.4	46.98	19	46.56	47.70	-13.6	8,979	-0.15%
2023/02/15	8	45.91	3	46.25	45.85	5	9,173	0.05%
2023/02/14	6	46.84	6	46.49	46.40	0	9,329	0.00%
2023/02/13	4	46.01	8.1	45.84	45.65	-4.1	9,510	-0.04%
2023/02/10	23.1	46.75	9	46.56	46.25	14.1	10,012	0.14%
2023/02/09	13.5	47.81	16	47.77	47.40	-2.5	10,143	-0.02%
2023/02/08	37.3	48.64	42	48.68	48.25	-4.8	10,137	-0.05%
2023/02/07	10	48.09	10	48.03	48.05	0	10,081	0.00%
2023/02/06	10.1	47.66	8	47.59	48.00	2.1	10,100	0.02%
2023/02/03	134.9	48.68	98	48.42	48.00	36.9	10,088	0.37%	大買/
2023/02/02	48	46.73	51.1	46.87	46.95	-3.1	9,773	-0.03%
2023/02/01	28	45.14	38	45.01	44.85	-10	9,861	-0.10%
2023/01/31	23	44.17	24	44.27	45.10	-1	10,004	-0.01%
2023/01/30	17.1	43.27	23.3	43.28	43.55	-6.2	9,899	-0.06%
2023/01/17	1	41.55	0	0.00	41.55	1	9,854	0.01%
2023/01/16	5.3	41.69	1	41.65	41.60	4.3	9,901	0.04%
2023/01/13	11	42.55	11.1	42.95	42.15	-0.1	9,912	0.00%
2023/01/12	2	43.00	5	42.75	42.65	-3	9,879	-0.03%
2023/01/11	14	43.53	14	43.38	43.40	0	9,875	0.00%
2023/01/10	11	43.95	13.7	44.05	43.20	-2.7	9,870	-0.03%
2023/01/09	8.3	43.49	11.1	43.42	43.10	-2.8	9,794	-0.03%
2023/01/06	31	42.77	9	42.96	42.75	22	9,753	0.23%
2023/01/05	60	42.65	87.1	42.50	42.80	-27.1	9,746	-0.28%
2023/01/04	64.6	41.80	59.5	41.83	41.95	5.1	9,646	0.05%
2023/01/03	48	40.31	34.5	40.50	40.85	13.5	9,627	0.14%
2022/12/30	36.2	40.17	36	39.69	39.50	0.2	9,640	0.00%
2022/12/29	34.2	39.97	32	39.99	40.05	2.2	9,685	0.02%
2022/12/28	91	42.02	108.6	42.01	41.05	-17.6	9,763	-0.18%	大賣/
2022/12/27	9.1	41.28	12	41.45	41.10	-2.9	9,651	-0.03%
2022/12/26	12.3	40.77	11	40.87	40.95	1.3	9,696	0.01%
2022/12/23	21.1	39.75	28.2	40.21	40.70	-7.1	9,735	-0.07%
2022/12/22	16	39.40	11	39.43	39.20	5	9,714	0.05%
2022/12/21	6	39.08	4	39.28	38.80	2	9,754	0.02%
2022/12/20	19.5	39.69	1	39.60	39.00	18.5	9,774	0.19%
2022/12/19	21	40.49	4	40.17	40.55	17	9,824	0.17%
2022/12/16	23.2	40.12	23	40.14	40.10	0.2	9,835	0.00%
2022/12/15	7	41.86	8	41.99	41.80	-1	9,794	-0.01%
2022/12/14	3	41.93	14	42.02	41.95	-11	9,811	-0.11%
2022/12/13	8	41.33	3.1	41.95	41.20	4.9	9,820	0.05%
2022/12/12	3	41.90	4	41.78	41.70	-1	9,859	-0.01%
2022/12/09	9	43.08	11	43.49	42.70	-2	9,860	-0.02%
2022/12/08	7	43.13	2.1	43.29	43.55	4.9	9,829	0.05%
2022/12/07	33.1	43.45	37	44.00	42.80	-3.9	9,854	-0.04%
2022/12/06	14	45.25	2.1	45.23	44.75	11.9	9,804	0.12%
2022/12/05	22.1	46.70	6	46.83	46.50	16.1	9,717	0.17%
2022/12/02	26.3	46.16	45.2	46.09	46.25	-18.9	9,591	-0.20%
2022/12/01	48.8	47.13	45.3	46.81	45.20	3.5	9,427	0.04%
2022/11/30	51	45.26	59.1	45.44	45.30	-8	8,980	-0.09%
2022/11/29	2	43.55	25	43.41	43.55	-23	8,727	-0.26%
2022/11/28	11	42.79	13	42.88	42.70	-2	8,702	-0.02%
2022/11/25	21.1	43.16	15	43.34	42.90	6.1	8,669	0.07%
2022/11/24	13	42.69	31	42.69	43.90	-18	8,568	-0.21%
2022/11/23	27	42.06	19	41.99	42.25	8	8,440	0.10%
2022/11/22	112.1	42.87	102.1	42.54	41.65	9.9	8,306	0.12%	大買/大賣/
2022/11/21	14.5	40.53	7	40.59	40.45	7.5	7,793	0.10%
2022/11/18	21.1	41.54	29.3	41.38	40.60	-8.2	7,794	-0.11%
2022/11/17	10.1	40.48	12.1	40.55	40.40	-2	7,570	-0.03%
2022/11/16	33.1	39.92	49	39.82	40.60	-16	7,472	-0.21%
2022/11/15	18	38.93	10.1	38.57	39.15	7.9	7,217	0.11%
2022/11/14	26	39.79	19	39.52	39.45	7	7,152	0.10%
2022/11/11	43	40.66	32	40.18	38.95	11	7,086	0.16%
2022/11/10	25	38.88	36	38.80	38.90	-11	6,848	-0.16%
2022/11/09	41	38.13	37.1	38.06	38.80	3.9	6,755	0.06%
2022/11/08	52.1	39.07	31.5	38.40	37.55	20.6	6,709	0.31%
2022/11/07	9	36.05	24.2	36.54	38.25	-15.2	6,292	-0.24%
2022/11/04	8	34.91	12.7	34.88	34.80	-4.7	6,173	-0.08%
2022/11/03	1	34.90	1	34.95	34.85	0	6,121	0.00%
2022/11/02	6	34.92	15	34.93	34.75	-9	6,078	-0.15%
2022/11/01	26	34.45	20.2	34.56	34.50	5.8	6,018	0.10%
2022/10/31	73	34.88	38	34.85	34.80	35	5,902	0.59%
2022/10/28	72.2	33.96	85.3	33.81	33.95	-13.1	5,566	-0.23%
2022/10/27	95	32.13	85.3	32.23	32.40	9.7	5,176	0.19%
2022/10/26	5.6	30.75	5	30.69	30.40	0.6	4,961	0.01%
2022/10/25	6	31.71	4	31.83	31.25	2	4,968	0.04%
2022/10/24	2	31.93	17.4	31.46	31.85	-15.4	4,995	-0.31%
2022/10/21	29.1	31.01	26	31.20	30.50	3.1	5,021	0.06%
2022/10/20	9	31.24	8.2	31.40	31.70	0.8	5,051	0.02%
2022/10/19	14	32.48	6.4	32.29	32.10	7.6	5,119	0.15%
2022/10/18	22	32.65	14	32.56	32.70	8	5,154	0.16%
2022/10/17	49	31.65	72	31.42	32.30	-23	5,289	-0.43%
2022/10/14	3	31.25	4	31.43	31.70	-1	5,412	-0.02%
2022/10/13	9	30.72	2	29.75	29.25	7	5,512	0.13%
2022/10/12	4	31.53	8.1	31.97	31.75	-4.1	5,457	-0.08%
2022/10/11	5	32.38	12	32.20	31.60	-7	5,475	-0.13%
2022/10/07	12.1	34.92	11	34.74	34.50	1.1	5,526	0.02%
2022/10/06	12	35.12	11	35.21	35.20	1	5,629	0.02%
2022/10/05	19	35.86	20	36.56	34.95	-1	5,636	-0.02%
2022/10/04	25	35.80	7	36.05	35.65	18	5,617	0.32%
2022/10/03	14.1	35.15	4	35.16	35.60	10.1	5,559	0.18%
2022/09/30	7	32.51	10	33.04	34.10	-3	5,627	-0.05%
2022/09/29	9	33.65	14	34.07	33.10	-5	5,738	-0.09%
2022/09/28	12	34.20	12	33.71	32.60	0	5,819	0.00%
2022/09/27	4	35.23	13	35.44	35.70	-9	5,958	-0.15%
2022/09/26	15.1	35.31	11	35.28	34.50	4.1	6,078	0.07%
2022/09/23	9	38.61	10	38.12	37.80	-1	6,239	-0.02%
2022/09/22	2	38.48	4.1	38.55	39.40	-2.1	6,308	-0.03%
2022/09/21	7	38.37	2	38.68	38.50	5	6,365	0.08%
2022/09/20	6	39.48	7	39.61	39.45	-1	6,477	-0.02%
2022/09/19	9	38.92	14	38.83	38.80	-5	6,824	-0.07%
2022/09/16	10.1	40.22	15	39.97	39.65	-4.9	7,069	-0.07%
2022/09/15	0.1	42.20	2	41.88	41.50	-1.9	7,099	-0.03%
2022/09/14	13.5	41.20	8	41.26	41.40	5.5	7,206	0.08%
2022/09/13	19	46.74	2	46.15	46.15	17	7,262	0.23%
2022/09/12	3	47.57	5	47.70	47.30	-2	7,346	-0.03%
2022/09/08	3	46.80	3	47.02	46.70	0	7,432	0.00%
2022/09/07	9	46.92	16	47.32	46.60	-7	7,553	-0.09%
2022/09/06	15	47.92	17	48.71	47.35	-2	7,572	-0.03%
2022/09/05	4	51.70	0.3	51.16	50.00	3.7	7,599	0.05%
2022/09/02	19	53.63	13	53.68	53.10	6	7,636	0.08%
2022/09/01	0.3	52.13	0	0.00	52.10	0.3	7,613	0.00%
2022/08/31	4	51.88	8	52.63	52.70	-4	7,630	-0.05%
2022/08/30	0.2	52.00	2	52.10	51.90	-1.8	7,728	-0.02%
2022/08/29	10	50.00	23.2	49.92	50.00	-13.2	7,732	-0.17%
2022/08/26	1.3	52.32	3	52.47	52.20	-1.8	7,805	-0.02%
2022/08/25	1	52.00	2	52.15	52.00	-1	8,220	-0.01%
2022/08/24	42	51.94	44	51.24	51.20	-2	8,305	-0.02%
2022/08/23	9	51.07	8	51.21	52.30	1	8,552	0.01%
2022/08/22	10	51.81	13.3	51.78	51.60	-3.3	8,669	-0.04%
2022/08/19	19	52.47	2	51.60	51.50	17	8,818	0.19%
2022/08/18	7.5	51.20	9	51.63	51.70	-1.5	8,915	-0.02%
2022/08/17	13	51.39	10	51.39	51.30	3	9,106	0.03%
2022/08/16	9.4	51.85	12	51.61	51.50	-2.6	9,326	-0.03%
2022/08/15	16.5	52.05	14.1	51.68	52.10	2.4	9,447	0.03%
2022/08/12	5.1	48.40	18	48.54	49.40	-12.9	9,588	-0.13%
2022/08/11	43	48.69	38	47.65	47.15	5	9,883	0.05%
2022/08/10	18	47.66	12	47.88	47.25	6	10,563	0.06%
2022/08/09	4	48.54	4	48.68	48.55	0	10,981	0.00%
2022/08/08	4	46.80	5	47.25	48.45	-1	11,091	-0.01%
2022/08/05	3	48.57	0	0.00	48.30	3	11,205	0.03%
2022/08/04	7	47.08	16	47.02	47.65	-9	11,322	-0.08%
2022/08/03	5	48.75	7.1	48.59	47.95	-2	11,415	-0.02%
2022/08/02	12	49.90	7.2	49.47	49.85	4.9	11,556	0.04%
2022/08/01	1	51.80	0	52.00	51.80	1	11,645	0.01%
2022/07/29	17	51.65	26	51.65	51.30	-9	11,832	-0.08%
2022/07/28	22	51.52	13	51.13	50.50	9	12,076	0.07%
2022/07/27	11	51.11	16	51.31	51.80	-5	12,067	-0.04%
2022/07/26	42	51.75	21	50.74	50.60	21	12,082	0.17%
2022/07/25	25	53.79	25	53.79	53.10	0	12,159	0.00%
2022/07/22	24	54.98	38	54.59	53.50	-14	12,203	-0.11%
2022/07/21	27	54.30	20	54.34	54.60	7	12,211	0.06%
2022/07/20	17	53.36	23.4	53.31	52.80	-6.4	12,141	-0.05%
2022/07/19	6	51.40	5	51.44	51.20	1	12,121	0.01%
2022/07/18	4	51.62	9	51.71	51.60	-5	12,265	-0.04%
2022/07/15	13	50.25	21	50.79	50.90	-8	12,369	-0.06%
2022/07/14	22	50.15	16	50.34	49.85	6	12,392	0.05%
2022/07/13	3	47.95	5	48.68	47.30	-2	12,370	-0.02%
2022/07/12	22	47.58	6	48.03	46.40	16	12,471	0.13%
2022/07/11	14	49.70	13	49.87	49.55	1	12,595	0.01%
2022/07/08	15	50.77	12.1	50.90	50.20	2.9	12,660	0.02%
2022/07/07	7	50.04	8.6	48.94	49.85	-1.6	12,593	-0.01%
2022/07/06	21.1	49.11	15	49.75	47.05	6.1	12,540	0.05%
2022/07/05	17.3	49.36	7	49.09	49.85	10.3	12,587	0.08%
2022/07/04	4	49.45	4	49.59	48.70	0	12,456	0.00%
2022/07/01	15	52.01	9	52.42	49.50	6	12,473	0.05%
2022/06/30	6.1	55.79	15	55.93	55.00	-8.9	12,261	-0.07%
2022/06/29	31	58.09	37	57.48	57.90	-6	12,205	-0.05%
2022/06/28	35	60.52	39.2	60.44	59.30	-4.2	12,197	-0.03%
2022/06/27	54	62.19	48	62.35	61.60	6	12,393	0.05%
2022/06/24	39.1	59.28	39.1	59.30	59.30	0	12,246	0.00%
2022/06/23	4.1	55.55	3	56.07	55.80	1.1	12,032	0.01%
2022/06/22	14.6	57.56	12	57.61	56.30	2.6	12,226	0.02%
2022/06/21	11	59.27	7.1	59.55	59.70	3.9	12,337	0.03%
2022/06/20	3	61.20	1	60.50	57.80	2	12,706	0.02%
2022/06/17	10	61.29	7	61.90	62.90	3	12,700	0.02%
2022/06/16	9	63.56	2	62.84	62.00	7	12,794	0.05%
2022/06/15	4	64.25	7	64.24	63.90	-3	12,834	-0.02%
2022/06/14	13	63.98	9	64.42	64.60	4	13,111	0.03%
2022/06/13	35.1	64.27	23.1	64.99	63.80	12.1	13,131	0.09%
2022/06/10	1	67.20	3.3	67.36	67.40	-2.3	13,181	-0.02%
2022/06/09	11	68.41	7	68.37	68.40	4	13,263	0.03%
2022/06/08	29.2	69.85	16.3	69.56	69.10	13	13,355	0.10%
2022/06/07	0	0.00	1.1	68.31	68.40	-1.1	13,423	-0.01%
2022/06/06	11.1	69.11	10	69.03	68.90	1.1	13,620	0.01%
2022/06/02	67.3	71.67	68	71.61	70.40	-0.7	13,962	-0.01%
2022/06/01	23.2	69.47	24	69.85	69.30	-0.8	13,802	-0.01%
2022/05/31	21.1	69.11	33	69.68	68.90	-11.9	14,118	-0.08%
2022/05/30	40.1	69.05	24.2	68.96	68.60	15.8	14,668	0.11%
2022/05/27	30.1	68.39	28.1	68.38	68.30	2	14,961	0.01%
2022/05/26	16	67.21	14.3	66.70	66.60	1.7	14,941	0.01%
2022/05/25	61.1	67.70	71	67.45	67.80	-9.9	15,077	-0.07%
2022/05/24	60	67.80	67	66.91	65.80	-7	15,192	-0.05%
2022/05/23	37.4	68.85	74	68.80	68.00	-36.6	15,277	-0.24%
2022/05/20	107	68.70	102.5	68.62	68.10	4.5	15,435	0.03%	大買/大賣/
2022/05/19	114.7	67.38	126.9	67.22	70.00	-12.2	15,942	-0.08%	大買/大賣/
2022/05/18	223.3	69.61	233	68.47	67.20	-9.7	16,525	-0.06%	大買/大賣/
2022/05/17	77	66.72	95.5	66.40	68.30	-18.5	16,955	-0.11%
2022/05/16	15.5	63.50	23.2	63.53	62.10	-7.7	16,809	-0.05%
2022/05/13	87	61.48	95	61.84	61.90	-8	16,839	-0.05%
2022/05/12	15	60.74	31	60.14	59.00	-16	16,891	-0.09%
2022/05/11	19	60.49	14	61.06	59.90	5	17,012	0.03%
2022/05/10	21.1	61.45	26	61.59	62.00	-5	17,418	-0.03%
2022/05/09	10.2	64.14	11	64.53	62.70	-0.8	17,530	0.00%
2022/05/06	50	65.94	33	66.38	66.80	17	17,569	0.10%
2022/05/05	56.1	67.28	69	66.52	67.90	-13	17,534	-0.07%
2022/05/04	33	63.70	18	63.73	63.00	15	17,352	0.09%
2022/05/03	19	62.74	22	62.81	63.70	-3	17,458	-0.02%
2022/04/29	77	63.21	54	63.17	61.80	23	17,637	0.13%
2022/04/28	34.1	61.03	37	61.16	60.60	-2.9	17,631	-0.02%
2022/04/27	23.2	60.26	40	58.29	60.70	-16.9	17,644	-0.10%
2022/04/26	5	63.92	6	64.33	62.00	-1	17,537	-0.01%
2022/04/25	8.2	63.62	7	64.11	64.10	1.2	17,601	0.01%
2022/04/22	15.5	67.76	11	67.93	67.20	4.5	17,733	0.03%
2022/04/21	62	68.17	44.1	68.06	70.00	17.9	17,835	0.10%
2022/04/20	32.1	65.49	49	65.02	66.10	-17	17,915	-0.09%
2022/04/19	26	66.32	24	64.86	64.40	2	18,028	0.01%
2022/04/18	28	65.50	33.2	65.50	66.00	-5.2	18,329	-0.03%
2022/04/15	20	66.74	16.3	66.74	65.50	3.7	18,381	0.02%
2022/04/14	13	70.55	14	70.28	70.30	-1	18,490	-0.01%
2022/04/13	16.1	72.09	13	72.12	72.00	3.1	18,664	0.02%
2022/04/12	8.1	70.60	5	71.22	71.10	3.1	18,955	0.02%
2022/04/11	14.4	72.64	37	72.20	70.60	-22.6	19,130	-0.12%
2022/04/08	11.2	75.44	6	75.23	74.90	5.2	19,137	0.03%
2022/04/07	7.5	76.27	8	77.48	74.60	-0.5	19,217	0.00%
2022/04/06	7	79.50	5	79.76	79.50	2	19,293	0.01%
2022/04/01	16.1	80.11	10	79.93	81.00	6.1	19,567	0.03%
2022/03/31	24.6	81.62	18.1	82.84	80.50	6.5	19,790	0.03%
2022/03/30	59.6	83.71	51	84.46	83.00	8.6	20,213	0.04%
2022/03/29	37	83.31	42.7	83.59	83.50	-5.7	20,437	-0.03%
2022/03/28	35.5	80.30	33	80.22	81.60	2.5	21,423	0.01%
2022/03/25	44.2	82.97	35	83.05	80.90	9.1	22,329	0.04%
2022/03/24	67.1	83.18	58.1	83.17	84.00	9	23,498	0.04%
2022/03/23	56.8	83.46	69.5	83.47	83.00	-12.7	24,950	-0.05%
2022/03/22	6	79.40	4	79.20	80.30	2	26,654	0.01%
2022/03/21	25.5	79.01	11	79.36	79.40	14.5	28,217	0.05%
2022/03/18	15	78.57	36	78.64	78.90	-21	28,579	-0.07%
2022/03/17	71.8	78.02	62.5	77.33	78.80	9.3	28,921	0.03%
2022/03/16	25.2	74.58	37.1	75.05	73.70	-11.9	29,336	-0.04%
2022/03/15	31.4	74.73	13	75.47	73.40	18.4	31,129	0.06%
2022/03/14	20	77.67	28	78.15	77.70	-8	31,368	-0.03%
2022/03/11	34	77.99	28	78.34	77.60	6	31,698	0.02%
2022/03/10	34	79.19	30	79.37	78.60	4	31,936	0.01%
2022/03/09	39.2	76.02	25	76.19	76.50	14.2	32,439	0.04%
2022/03/08	39.5	76.73	36	76.98	74.00	3.5	32,770	0.01%
2022/03/07	39.4	80.72	26	80.85	79.40	13.4	32,888	0.04%
2022/03/04	82	86.40	69.1	86.81	85.10	13	33,745	0.04%
2022/03/03	76.6	87.64	93.5	87.58	85.90	-16.9	33,963	-0.05%
2022/03/02	53.5	83.14	42.5	84.47	85.40	11	33,910	0.03%
2022/03/01	21.1	81.02	32.3	81.61	82.20	-11.2	34,540	-0.03%
2022/02/25	49.2	79.48	38	80.23	78.80	11.2	35,296	0.03%
2022/02/24	39.2	79.64	46.1	78.55	77.60	-6.9	35,937	-0.02%
2022/02/23	29	82.31	31.3	82.85	83.10	-2.3	35,821	-0.01%
2022/02/22	56.2	82.52	38.1	83.23	80.80	18.1	35,758	0.05%
2022/02/21	122.1	88.41	119.4	88.33	85.00	2.7	35,579	0.01%	大買/大賣/
2022/02/18	116.2	86.68	127.2	86.89	87.90	-11	34,946	-0.03%	大買/大賣/
2022/02/17	175.4	84.21	135.6	84.25	84.40	39.9	34,383	0.12%	大買/大賣/
2022/02/16	7	78.94	61.2	81.33	81.90	-54.2	33,448	-0.16%
2022/02/15	12.2	77.12	22.1	76.08	74.50	-9.9	33,416	-0.03%
2022/02/14	32.6	77.76	21.4	78.24	76.50	11.2	33,624	0.03%
2022/02/11	19	80.98	9.3	81.34	80.80	9.7	33,718	0.03%
2022/02/10	95.2	80.81	103.1	80.17	81.60	-7.8	33,827	-0.02%	大賣/
2022/02/09	25.1	77.18	32	77.78	77.80	-6.9	33,619	-0.02%
2022/02/08	43.2	74.05	46	73.86	76.00	-2.9	33,705	-0.01%
2022/02/07	59	72.44	55	71.66	73.00	4	36,036	0.01%
2022/01/26	28.2	71.19	29.2	71.38	70.80	-1.1	38,056	0.00%
2022/01/25	17.2	73.48	19	73.18	70.70	-1.8	39,434	0.00%
2022/01/24	34.1	72.60	27.1	72.44	73.90	6.9	39,393	0.02%
2022/01/21	24.6	75.85	25.3	75.83	74.30	-0.7	40,412	0.00%
2022/01/20	23.5	78.93	23.6	78.79	78.10	-0.1	41,216	0.00%
2022/01/19	12	77.58	13	77.62	78.80	-1	42,442	0.00%
2022/01/18	25.1	79.64	27	79.71	78.50	-1.9	44,432	0.00%
2022/01/17	49	78.53	64	78.69	79.50	-15	45,506	-0.03%
2022/01/14	37.2	75.63	85.4	75.73	76.90	-48.2	46,498	-0.10%
2022/01/13	91.2	76.74	58.1	76.78	76.70	33.2	48,107	0.07%
2022/01/12	57.1	78.38	54.5	78.67	78.30	2.6	48,652	0.01%
2022/01/11	74.9	78.86	33.3	77.49	77.50	41.6	48,746	0.09%
2022/01/10	19.2	81.78	18	81.03	81.30	1.2	48,443	0.00%
2022/01/07	38.5	82.40	24.2	82.54	81.30	14.3	48,328	0.03%
2022/01/06	47	85.14	32.2	85.27	86.00	14.8	48,177	0.03%
2022/01/05	34.1	85.67	30.8	85.65	84.40	3.3	48,157	0.01%
2022/01/04	25.7	90.09	18.3	89.47	88.10	7.4	48,013	0.02%
2022/01/03	21.1	91.17	38	91.16	91.90	-16.9	48,235	-0.04%
2021/12/30	17.2	90.57	18.2	90.82	90.40	-1	48,191	0.00%
2021/12/29	31	90.69	32	90.89	91.50	-1	48,315	0.00%
2021/12/28	49.3	91.14	44	91.11	90.60	5.3	48,344	0.01%
2021/12/27	39.2	93.10	39.3	92.60	92.10	-0.1	48,372	0.00%
2021/12/24	48.7	93.71	43.1	93.81	92.40	5.7	48,445	0.01%
2021/12/23	102.4	93.53	97	93.58	93.20	5.4	48,136	0.01%	大買/
2021/12/22	134.5	96.26	124.5	96.01	93.20	10	47,821	0.02%	大買/大賣/
2021/12/21	146.9	94.64	153.1	95.00	94.50	-6.3	46,950	-0.01%	大買/大賣/
2021/12/20	252.8	95.17	262.7	94.98	92.20	-9.9	46,584	-0.02%	大買/大賣/
2021/12/17	203.3	95.45	127	94.18	91.90	76.3	45,674	0.17%	大買/大賣/
2021/12/16	225.5	96.02	229	96.68	99.90	-3.5	44,484	-0.01%	大買/大賣/
2021/12/15	199.5	88.36	242.4	88.24	90.90	-42.9	42,683	-0.10%	大買/大賣/
2021/12/14	95.5	82.42	104.4	82.34	83.30	-8.9	41,401	-0.02%	大賣/
2021/12/13	62.2	83.65	57.2	83.22	82.20	5	41,340	0.01%
2021/12/10	121.3	87.83	96	87.71	85.10	25.3	40,959	0.06%	大買/
2021/12/09	130.4	89.57	148.8	90.02	87.90	-18.4	40,319	-0.05%	大買/大賣/
2021/12/08	31.2	86.17	32	86.10	84.50	-0.8	38,530	0.00%
2021/12/07	39.6	87.56	21	86.83	85.00	18.6	38,521	0.05%
2021/12/06	33.2	86.16	27	86.10	86.30	6.2	38,274	0.02%
2021/12/03	42.2	88.22	58.5	88.01	87.60	-16.3	38,237	-0.04%
2021/12/02	61.2	87.57	30	87.33	84.20	31.2	38,006	0.08%
2021/12/01	71.2	87.74	83	87.70	90.00	-11.8	37,940	-0.03%
2021/11/30	89.2	90.07	87.4	91.73	87.30	1.8	38,752	0.00%
2021/11/29	42	83.93	43	83.28	85.50	-1	39,393	0.00%
2021/11/26	149.4	84.27	160.2	83.30	83.60	-10.8	39,293	-0.03%	大買/大賣/
2021/11/25	150.9	90.35	134.7	91.07	86.60	16.2	38,770	0.04%	大買/大賣/
2021/11/24	196.8	89.22	226.8	89.68	87.50	-29.9	37,925	-0.08%	大買/大賣/
2021/11/23	151	92.10	68.3	92.28	90.90	82.6	37,256	0.22%	大買/
2021/11/22	9.6	100.19	7	101.34	101.00	2.5	36,538	0.01%
2021/11/19	4.2	95.88	15.3	95.82	97.80	-11.1	36,553	-0.03%
2021/11/18	6	92.95	10.7	92.92	91.50	-4.7	36,690	-0.01%
2021/11/17	11.2	88.75	5.1	89.21	90.10	6.1	36,818	0.02%
2021/11/16	13	88.10	48.4	89.04	90.00	-35.4	36,964	-0.10%
2021/11/15	19.1	80.73	22.2	81.95	82.00	-3	37,188	-0.01%
2021/11/12	8.5	77.49	23.1	80.41	81.50	-14.6	37,436	-0.04%
2021/11/11	36.6	77.23	7	77.26	76.20	29.6	37,598	0.08%
2021/11/10	10.5	81.99	10.3	82.79	82.50	0.1	37,702	0.00%
2021/11/09	23.4	81.24	4.1	81.89	80.50	19.2	37,964	0.05%
2021/11/08	3.4	78.48	12.1	80.47	82.50	-8.7	37,930	-0.02%
2021/11/05	5.1	73.04	62.3	72.98	75.80	-57.2	38,188	-0.15%
2021/11/04	384.5	78.84	333.7	78.78	75.00	50.8	38,440	0.13%	大買/大賣/
2021/11/03	428.3	71.35	418.2	71.49	77.80	10	36,561	0.03%	大買/大賣/
2021/11/02	57.6	71.29	87.3	71.30	71.80	-29.6	34,760	-0.09%
2021/11/01	7	65.30	2.3	65.30	65.30	4.7	33,725	0.01%
2021/10/29	75	57.89	133.9	58.44	59.40	-58.9	34,515	-0.17%	大賣/
2021/10/28	184	55.25	194.3	54.61	54.00	-10.3	33,702	-0.03%	大買/大賣/
2021/10/27	290.3	54.72	286.1	54.67	54.80	4.2	33,550	0.01%	大買/大賣/
2021/10/26	323.3	53.93	285.9	54.30	53.30	37.4	33,331	0.11%	大買/大賣/
2021/10/25	141.1	51.85	207.6	51.87	51.90	-66.5	32,523	-0.20%	大買/大賣/
2021/10/22	189.7	50.40	143.5	50.24	49.25	46.2	32,386	0.14%	大買/大賣/
2021/10/21	166.3	49.74	159	49.93	50.10	7.3	31,665	0.02%	大買/大賣/
2021/10/20	83	46.30	92.1	46.60	47.80	-9.1	30,731	-0.03%
2021/10/19	27.1	44.17	23	44.43	43.70	4.1	31,667	0.01%
2021/10/18	3	42.78	2	42.45	42.35	1	32,925	0.00%
2021/10/15	4.1	41.93	10	41.93	41.70	-5.9	33,757	-0.02%
2021/10/14	16	40.92	14	41.33	40.90	2	34,392	0.01%
2021/10/13	16	42.19	24	42.83	41.25	-8	34,686	-0.02%
2021/10/12	35	44.12	34	43.82	44.35	1	35,497	0.00%
2021/10/08	56	44.37	49	44.40	44.00	7	37,557	0.02%
2021/10/07	10	41.98	10	41.81	41.90	0	37,643	0.00%
2021/10/06	24.1	41.07	11.5	40.82	40.10	12.6	37,892	0.03%
2021/10/05	8	40.86	6	40.76	41.40	2	38,082	0.01%
2021/10/04	33	40.48	25	40.88	39.00	8	38,070	0.02%
2021/10/01	19	43.81	19	43.27	42.50	0	38,249	0.00%
2021/09/30	15	44.52	17	44.75	45.55	-2	38,951	-0.01%
2021/09/29	22	44.76	27	44.86	43.90	-5	40,389	-0.01%
2021/09/28	56	46.72	64.1	46.32	45.95	-8.1	40,608	-0.02%
2021/09/27	75	47.50	66.1	47.28	47.50	8.9	40,485	0.02%
2021/09/24	41	46.11	66	46.32	47.40	-25	40,029	-0.06%
2021/09/23	42.1	46.75	47	46.28	45.30	-4.9	39,699	-0.01%
2021/09/22	71	44.98	49	44.88	45.00	22	39,650	0.06%
2021/09/17	24	44.09	29.1	44.45	44.60	-5.1	39,727	-0.01%
2021/09/16	93	43.97	81	43.90	43.70	12	39,486	0.03%
2021/09/15	11	41.65	14.2	41.80	41.65	-3.2	39,011	-0.01%
2021/09/14	7	43.59	9	43.63	43.00	-2	39,015	-0.01%
2021/09/13	16	43.83	18	43.81	43.75	-2	38,950	-0.01%
2021/09/10	58	44.44	72.1	44.48	44.40	-14.1	38,865	-0.04%
2021/09/09	33	42.95	37.1	43.00	43.05	-4.1	38,532	-0.01%
2021/09/08	26.2	42.63	18.1	42.59	42.65	8.1	38,393	0.02%
2021/09/07	45.3	42.68	60	43.02	41.95	-14.7	38,114	-0.04%
2021/09/06	66.1	45.74	44.5	45.28	44.65	21.7	37,693	0.06%
2021/09/03	146.2	47.16	153.2	47.09	47.75	-7	37,222	-0.02%	大買/大賣/
2021/09/02	471.1	46.61	453.1	46.66	44.40	18	35,997	0.05%	大買/大賣/
2021/09/01	55.1	44.22	40.5	45.22	46.00	14.6	34,383	0.04%
2021/08/31	11	41.57	4	41.19	41.85	7	33,858	0.02%
2021/08/30	9	40.94	39	40.50	41.00	-30	33,717	-0.09%
2021/08/27	13.3	39.86	18	39.52	39.30	-4.7	33,513	-0.01%
2021/08/26	6.1	41.30	21	41.33	40.65	-14.9	33,343	-0.04%
2021/08/25	21.1	42.01	18	41.89	41.75	3.1	33,178	0.01%
2021/08/24	25.1	42.03	19.2	42.72	41.10	5.9	33,030	0.02%
2021/08/23	6.1	42.15	6	42.27	41.90	0.1	32,748	0.00%
2021/08/20	35	41.04	33	40.35	41.25	2	32,606	0.01%
2021/08/19	34.1	41.94	27.1	41.99	39.70	7.1	32,280	0.02%
2021/08/18	172	39.01	184	37.78	41.45	-12	31,676	-0.04%	大買/大賣/
2021/08/17	39.1	39.00	30	38.81	37.70	9.1	31,272	0.03%
2021/08/16	121	40.75	142.4	39.97	40.85	-21.4	30,935	-0.07%	大買/大賣/
2021/08/13	60.4	41.04	48.1	41.22	40.15	12.3	30,465	0.04%
2021/08/12	23.1	44.88	28.1	44.60	44.60	-5	29,937	-0.02%
2021/08/11	38.1	44.45	52.2	44.49	43.70	-14.1	29,652	-0.05%
2021/08/10	99	47.85	89.1	47.40	47.00	10	29,092	0.03%
2021/08/09	95	47.80	103.6	47.66	46.75	-8.6	28,531	-0.03%	大賣/
2021/08/06	53	51.66	46.4	51.58	50.30	6.7	27,954	0.02%
2021/08/05	48.5	52.29	54.5	52.14	51.60	-6.1	27,647	-0.02%
2021/08/04	120.8	51.98	118.7	51.70	52.10	2.1	27,390	0.01%	大買/大賣/
2021/08/03	46.2	50.56	51.4	50.52	50.00	-5.2	26,617	-0.02%
2021/08/02	88.4	51.19	91.9	50.94	51.20	-3.5	26,334	-0.01%
2021/07/30	130.5	50.79	201.2	49.69	49.30	-70.7	25,659	-0.28%	大買/大賣/
2021/07/29	122.5	49.91	121.4	49.23	48.35	1.1	24,635	0.00%	大買/大賣/
2021/07/28	127.3	49.89	80.4	49.44	48.35	46.9	23,531	0.20%	大買/
2021/07/27	18	51.94	51	52.75	53.70	-33	22,725	-0.15%
2021/07/26	120.2	47.98	109.6	47.90	48.90	10.7	22,499	0.05%	大買/大賣/
2021/07/23	193.1	47.45	158.2	46.79	45.50	34.9	21,927	0.16%	大買/大賣/
2021/07/22	262.1	43.42	238.3	43.63	45.85	23.9	20,763	0.11%	大買/大賣/
2021/07/21	33	41.07	48.2	40.93	41.70	-15.2	19,908	-0.08%
2021/07/20	74.3	38.38	97.5	38.33	37.95	-23.2	19,913	-0.12%
2021/07/19	71.2	38.36	12	38.30	37.65	59.2	19,397	0.31%
2021/07/16	80.8	39.21	110.1	38.84	38.20	-29.3	19,134	-0.15%	大賣/
2021/07/15	470.2	36.99	324.1	36.77	38.10	146.1	18,300	0.80%	大買/大賣/鉅額交易
2021/07/14	38	34.17	48.3	34.19	35.75	-10.3	16,131	-0.06%
2021/07/13	17.2	33.88	35	33.60	32.50	-17.8	15,611	-0.11%
2021/07/12	45.6	34.52	39.4	34.32	33.40	6.2	15,289	0.04%
2021/07/09	11.2	33.80	24	33.54	34.00	-12.8	14,899	-0.09%
2021/07/08	48.2	34.93	38.3	34.70	34.00	9.9	14,827	0.07%
2021/07/07	107.4	34.54	112.5	34.40	35.10	-5.1	14,547	-0.03%	大買/大賣/
2021/07/06	126.9	34.17	109.1	34.26	34.70	17.8	13,853	0.13%	大買/大賣/
2021/07/05	7	30.16	68.3	31.76	31.90	-61.3	12,818	-0.48%
2021/07/02	6.2	28.66	17	28.39	29.00	-10.8	12,647	-0.09%
2021/07/01	13.1	28.81	33	28.98	28.30	-20	12,890	-0.15%
2021/06/30	31.1	28.55	30	28.76	28.90	1.1	12,945	0.01%
2021/06/29	84	29.02	41.2	28.68	28.60	42.9	13,017	0.33%
2021/06/28	39.2	28.12	26.3	28.47	29.25	12.8	12,711	0.10%
2021/06/25	13.5	26.90	2	27.10	26.60	11.5	12,251	0.09%
2021/06/24	0	0.00	1	25.75	25.65	-1	12,114	-0.01%
2021/06/23	3	26.37	5	25.89	25.95	-2	12,149	-0.02%
2021/06/22	1	25.90	1	25.00	25.10	0	12,156	0.00%
2021/06/21	1.3	25.74	35	26.35	25.70	-33.7	12,131	-0.28%
2021/06/18	5	26.85	1	26.90	26.80	4	12,212	0.03%
2021/06/17	0	0.00	4	26.81	27.00	-4	12,184	-0.03%
2021/06/16	4	26.70	4.4	26.39	26.00	-0.4	12,135	0.00%
2021/06/15	0	26.90	0.4	26.90	26.85	-0.3	12,105	0.00%
2021/06/11	0	0.00	2	26.35	26.45	-2	12,121	-0.02%
2021/06/10	1.4	26.59	3.1	26.74	26.25	-1.7	12,153	-0.01%
2021/06/09	3	26.85	7	26.68	26.95	-4	12,165	-0.03%
2021/06/08	4.4	26.04	0	0.00	26.40	4.4	11,988	0.04%
2021/06/07	0	0.00	5	25.86	25.85	-5	11,947	-0.04%
2021/06/04	0.2	25.70	0	0.00	26.10	0.2	11,855	0.00%
2021/06/03	1	25.95	2	26.35	25.95	-1	11,841	-0.01%
2021/06/02	2	26.13	5	25.99	25.55	-3	11,831	-0.03%
2021/06/01	20	26.53	11.5	26.61	26.20	8.5	11,793	0.07%
2021/05/31	2	25.98	5	25.92	26.50	-3	11,751	-0.03%
2021/05/28	5	25.70	5	25.79	25.55	0	11,981	0.00%
2021/05/27	1	23.80	5	23.80	24.30	-4	11,942	-0.03%
2021/05/26	2	23.50	4	23.81	23.75	-2	11,945	-0.02%
2021/05/25	7	24.06	10	23.70	23.60	-3	11,982	-0.03%
2021/05/24	14	23.34	2	22.30	23.25	12	12,050	0.10%
2021/05/20	2.1	22.07	0	0.00	21.35	2.1	12,096	0.02%
2021/05/19	4	22.06	2	22.05	22.10	2	12,097	0.02%
2021/05/18	2	21.28	0	0.00	21.80	2	12,151	0.02%
2021/05/17	1	19.90	11	20.31	19.90	-10	12,151	-0.08%
2021/05/14	16	23.60	1	22.10	22.10	15	12,055	0.12%
2021/05/13	6	22.93	1	22.25	22.50	5	11,986	0.04%
2021/05/12	5	24.55	6.1	23.35	22.75	-1.1	11,919	-0.01%
2021/05/11	0.2	26.40	3.8	25.95	25.25	-3.6	11,737	-0.03%
2021/05/10	4	27.86	7	28.20	27.80	-3	11,608	-0.03%
2021/05/07	5	26.97	1	27.50	27.20	4	11,453	0.03%
2021/05/06	2.6	25.17	0	0.00	25.60	2.6	11,383	0.02%
2021/05/05	11.3	25.67	5	25.81	25.00	6.3	11,293	0.06%
2021/05/04	4.1	26.42	12.1	27.50	26.20	-7.9	11,135	-0.07%
2021/05/03	27	29.78	36.2	28.93	28.85	-9.2	10,869	-0.08%
2021/04/29	31	31.88	24.2	30.77	30.60	6.8	10,593	0.06%
2021/04/28	19.2	32.13	28.2	32.23	31.80	-9	10,243	-0.09%
2021/04/27	83.4	30.43	41.1	30.89	30.55	42.3	9,693	0.44%
2021/04/26	77.3	29.09	44	29.43	29.75	33.3	8,976	0.37%
2021/04/23	23.2	26.65	18	26.99	27.05	5.2	8,051	0.06%
2021/04/22	11.2	26.48	7	26.12	25.20	4.2	7,897	0.05%
2021/04/21	20	26.63	11.1	26.66	26.75	8.9	7,743	0.11%
2021/04/20	10	25.86	1.5	25.65	25.65	8.5	7,542	0.11%
2021/04/19	3.2	24.65	5	25.06	24.90	-1.8	7,507	-0.02%
2021/04/16	2.1	24.99	0	0.00	24.90	2.1	7,506	0.03%
2021/04/15	0.1	25.00	0	0.00	25.20	0.1	7,505	0.00%
2021/04/14	9	24.91	1	24.25	24.65	8	7,507	0.11%
2021/04/13	12.5	27.47	107	25.89	25.65	-94.5	7,429	-1.27%	大賣/
2021/04/12	135.5	28.29	31	28.70	27.60	104.5	7,244	1.44%	大買/鉅額交易
2021/04/09	14.5	27.99	29	27.73	27.35	-14.5	7,006	-0.21%
2021/04/08	19	26.22	15	26.26	26.10	4	6,539	0.06%
2021/04/07	4	25.57	11.5	25.40	26.90	-7.5	6,411	-0.12%
2021/04/06	21	24.67	25	24.55	24.55	-4	6,453	-0.06%
2021/04/01	48	24.10	36	24.06	24.40	12	6,650	0.18%
2021/03/31	2	23.18	3	23.32	23.05	-1	6,498	-0.02%
2021/03/30	2	22.70	2.5	22.68	22.70	-0.5	6,570	-0.01%
2021/03/29	2	22.43	2.1	22.50	22.40	-0.1	6,634	0.00%
2021/03/26	3	22.48	1	22.40	22.40	2	6,809	0.03%
2021/03/25	2	22.78	0	0.00	22.75	2	6,999	0.03%
2021/03/24	1	23.35	1	23.70	23.30	0	7,068	0.00%
2021/03/23	2	23.98	10	24.16	23.70	-8	7,298	-0.11%
2021/03/22	0	24.40	3	23.90	23.80	-3	7,206	-0.04%
2021/03/19	1	23.90	3	23.75	23.75	-2	7,246	-0.03%
2021/03/18	1	23.80	1	23.60	23.60	0	7,317	0.00%
2021/03/17	2	23.93	3	24.03	23.60	-1	7,592	-0.01%
2021/03/16	7	23.64	3	23.52	23.60	4	7,732	0.05%
2021/03/15	14	23.91	25	23.74	24.20	-11	7,843	-0.14%
2021/03/12	1	22.35	1	22.50	22.35	0	8,293	0.00%
2021/03/11	0	0.00	3	22.38	22.50	-3	8,751	-0.03%
2021/03/10	5.3	22.04	6	22.23	22.00	-0.7	8,925	-0.01%
2021/03/09	1	22.10	0	0.00	22.05	1	9,104	0.01%
2021/03/08	7	22.61	7	23.23	22.00	0	9,446	0.00%
2021/03/05	3	22.52	1	22.60	22.50	2	9,853	0.02%
2021/03/04	5	23.10	2	23.35	22.80	3	10,065	0.03%
2021/03/03	20	24.30	6	23.44	23.15	14	10,324	0.14%
2021/03/02	0	0.00	10	24.81	25.30	-10	10,218	-0.10%
2021/02/26	6	23.03	0	0.00	23.00	6	10,230	0.06%
2021/02/25	12	24.15	8	23.56	23.55	4	10,884	0.04%
2021/02/24	1	24.45	1	23.60	24.25	0	10,966	0.00%
2021/02/23	2	23.48	0	0.00	23.40	2	10,839	0.02%
2021/02/22	8	23.83	2	24.13	23.90	6	10,788	0.06%
2021/02/19	1	22.60	6	23.10	23.10	-5	10,673	-0.05%
2021/02/18	14	22.75	6	23.05	22.85	8	10,663	0.08%
2021/02/17	9	22.58	3	22.45	22.45	6	10,550	0.06%
2021/02/04	0	0.00	0	21.20	20.95	0	10,468	0.00%
2021/02/03	0.3	21.30	2	21.00	21.05	-1.7	10,451	-0.02%
2021/02/02	0	0.00	1	20.65	20.60	-1	10,454	-0.01%
2021/02/01	1	20.15	1	20.05	20.05	0	10,433	0.00%
2021/01/27	0	0.00	1	21.30	21.85	-1	10,410	-0.01%
2021/01/21	1	20.80	2	20.75	20.85	-1	10,308	-0.01%
2021/01/20	1	22.10	0	0.00	21.00	1	10,282	0.01%
2021/01/19	1	21.70	5	21.92	22.00	-4	10,310	-0.04%
2021/01/18	1	21.00	1	21.25	21.50	0	10,283	0.00%
2021/01/15	0.1	21.90	0	0.00	21.90	0.1	10,273	0.00%
2021/01/14	1	23.10	1	23.00	23.25	0	10,208	0.00%
2021/01/13	0	0.00	1	22.45	22.65	-1	10,221	-0.01%
2021/01/12	5	22.74	4	22.33	21.75	1	10,497	0.01%
2021/01/11	5	22.39	4	22.13	22.80	1	10,476	0.01%
2021/01/08	3	22.67	0	0.00	22.50	3	10,420	0.03%
2021/01/07	2	22.85	1	22.95	23.00	1	10,327	0.01%
2021/01/06	0	0.00	1	23.30	22.75	-1	10,263	-0.01%
2021/01/05	0	0.00	2	24.20	23.70	-2	10,140	-0.02%
2021/01/04	0	0.00	6	24.28	24.00	-6	10,074	-0.06%
2020/12/31	1	25.00	4	24.58	24.40	-3	9,957	-0.03%
2020/12/30	6	25.78	8	25.30	25.10	-2	9,864	-0.02%
2020/12/29	24	26.82	30.1	25.76	25.00	-6.1	9,700	-0.06%
2020/12/28	21.1	25.57	25	26.24	27.10	-3.9	9,191	-0.04%
2020/12/25	1	25.00	7	24.96	24.65	-6	8,791	-0.07%
2020/12/24	15	25.15	13	25.13	24.60	2	8,713	0.02%
2020/12/23	0	0.00	1.1	24.00	24.35	-1.1	8,513	-0.01%
2020/12/22	5.1	25.02	4	24.99	23.55	1.1	8,524	0.01%
2020/12/21	10.1	24.90	3	24.50	24.55	7.1	8,407	0.08%
2020/12/18	10	24.53	9	24.21	24.25	1	8,315	0.01%
2020/12/17	2	24.33	3.5	24.14	23.60	-1.5	8,165	-0.02%
2020/12/16	0	0.00	6	23.31	22.95	-6	7,958	-0.08%
2020/12/15	3	23.10	0	0.00	22.75	3	7,936	0.04%
2020/12/14	7	23.90	2	24.00	23.85	5	7,872	0.06%
2020/12/11	9	24.77	9.5	24.57	24.30	-0.5	7,860	-0.01%
2020/12/10	1	23.65	17	23.02	23.50	-16	7,593	-0.21%
2020/12/09	4	24.65	2.4	24.42	24.65	1.6	7,409	0.02%
2020/12/08	25.4	25.14	7	24.98	25.30	18.4	7,259	0.25%
2020/12/07	19	24.18	4	24.14	24.50	15	6,682	0.22%
2020/12/04	13	21.60	32	22.30	22.30	-19	6,248	-0.30%
2020/12/03	21.8	20.52	7.1	20.96	20.30	14.8	6,111	0.24%
2020/12/02	9	21.47	4.2	21.51	21.45	4.8	6,069	0.08%
2020/12/01	4	21.09	22.5	20.60	21.40	-18.5	6,135	-0.30%
2020/11/30	31	20.20	24	20.19	20.20	7	5,683	0.12%
2020/11/27	2	20.20	6.1	19.45	19.95	-4.1	5,517	-0.07%
2020/11/26	14	18.60	9	19.13	19.10	5	5,195	0.10%
2020/11/25	1	18.60	1	18.10	18.15	0	4,977	0.00%
2020/11/24	25.1	19.60	19.5	19.35	18.45	5.6	4,843	0.11%
2020/11/20	2	17.45	1	17.25	17.30	1	3,988	0.03%
2020/11/19	0	0.00	5	16.55	16.55	-5	3,931	-0.13%
2020/11/18	5	16.45	0	16.45	16.45	5	3,954	0.13%
2020/11/17	0	0.00	1	16.60	16.50	-1	4,041	-0.02%
2020/11/12	0.2	16.60	0	0.00	16.50	0.2	4,158	0.00%
2020/11/11	1	16.70	1	16.70	16.65	0	4,168	0.00%
2020/11/10	0	0.00	1	17.25	16.75	-1	4,182	-0.02%
2020/11/06	1	17.60	0	0.00	17.60	1	4,154	0.02%
2020/11/05	0	0.00	2	17.30	17.05	-2	4,090	-0.05%
2020/11/02	0.1	16.40	3	16.52	16.35	-2.9	4,136	-0.07%
2020/10/27	1	17.95	0	0.00	17.70	1	4,427	0.02%
2020/10/23	0	0.00	2	19.05	18.90	-2	4,402	-0.05%
2020/10/22	0	0.00	1	19.30	18.35	-1	4,398	-0.02%
2020/10/21	7	19.18	6	19.40	19.00	1	4,391	0.02%
2020/10/20	9	20.18	8	20.19	19.85	1	4,334	0.02%
2020/10/19	5	18.00	5	17.80	19.05	0	4,077	0.00%
2020/10/14	0	0.00	1	17.60	17.65	-1	4,353	-0.02%
2020/10/07	0.5	17.50	0	0.00	17.50	0.5	5,256	0.01%
2020/09/29	1	17.30	4	16.11	15.55	-3	5,449	-0.06%
2020/09/28	0	0.00	2.5	17.27	17.05	-2.5	5,473	-0.05%
2020/09/16	2	9.43	6	9.41	9.41	-4	5,542	-0.07%
2020/09/15	5	9.70	0	0.00	9.69	5	5,444	0.09%
2020/09/14	9	9.95	4	9.78	10.15	5	5,374	0.09%
2020/09/11	3	9.48	1	9.59	9.50	2	5,211	0.04%
2020/09/10	3	9.87	1	9.96	9.80	2	5,174	0.04%
2020/09/09	2	9.99	2	9.98	9.99	0	5,154	0.00%
2020/09/04	0	0.00	2	10.30	10.25	-2	5,126	-0.04%
2020/09/03	1	10.20	0	0.00	10.25	1	5,135	0.02%
2020/09/02	1	10.25	0	0.00	10.15	1	5,144	0.02%
2020/09/01	0	0.00	1	10.15	10.05	-1	5,150	-0.02%
2020/08/31	0	0.00	1	10.20	10.05	-1	5,140	-0.02%
2020/08/28	0	0.00	10	10.35	10.30	-10	5,215	-0.19%
2020/08/27	8	10.53	3	10.45	10.25	5	5,453	0.09%
2020/08/26	22	11.30	17	10.80	10.60	5	5,289	0.09%
2020/08/20	4	9.25	5	9.47	9.22	-1	4,736	-0.02%
2020/08/19	3	10.00	0	0.00	9.94	3	4,687	0.06%
2020/08/18	1	9.87	0	0.00	9.87	1	4,663	0.02%
2020/08/17	2	9.90	3	9.89	9.94	-1	4,654	-0.02%
2020/08/12	1	9.83	2	9.88	10.10	-1	4,617	-0.02%
2020/08/11	1	9.76	2	10.05	10.40	-1	4,521	-0.02%
2020/08/10	0	0.00	70	9.63	9.46	-70	4,401	-1.59%
2020/08/04	1	9.77	0	0.00	9.77	1	4,363	0.02%
2020/08/03	2	9.76	0	0.00	9.77	2	4,362	0.05%
2020/07/29	0	0.00	5	9.66	9.82	-5	4,343	-0.12%
2020/07/28	3	10.11	5	10.20	9.51	-2	4,339	-0.05%
2020/07/27	75	10.85	5	10.80	10.10	70	4,318	1.62%
2020/07/24	5	10.65	3	10.68	10.45	2	4,274	0.05%
2020/07/23	2	10.93	1	10.50	11.05	1	4,198	0.02%
2020/07/22	1	10.65	0	0.00	11.00	1	4,048	0.02%
2020/07/21	3	10.10	3	10.10	10.60	0	3,991	0.00%
2020/07/17	1	10.10	0	0.00	9.95	1	3,936	0.03%
2020/07/16	3	10.25	0	0.00	10.35	3	3,912	0.08%
2020/07/15	1	10.50	4	10.41	10.25	-3	3,905	-0.08%
2020/07/14	1	10.60	1	10.90	10.60	0	3,919	0.00%
2020/07/13	2	10.85	3	10.62	11.45	-1	3,884	-0.03%
2020/07/10	3	10.73	1	11.00	10.65	2	3,708	0.05%
2020/07/09	5	11.94	1	11.80	11.80	4	3,645	0.11%
2020/07/08	29	13.57	49	13.58	13.10	-20	3,509	-0.57%
2020/07/07	6	12.50	0	0.00	12.50	6	3,052	0.20%
2020/07/06	7	10.93	1	11.35	11.40	6	3,002	0.20%
2020/07/03	4	10.11	18	10.29	10.40	-14	2,902	-0.48%
2020/07/02	2	9.24	0	0.00	9.47	2	2,592	0.08%
2020/07/01	48	8.29	18	8.60	8.61	30	2,418	1.24%
2020/06/30	0	0.00	2	7.83	7.83	-2	2,297	-0.09%
2020/06/24	11	7.97	0	0.00	7.96	11	2,243	0.49%
2020/06/23	0	0.00	5	8.18	8.37	-5	2,162	-0.23%
2020/06/19	1	7.85	0	0.00	7.73	1	2,072	0.05%
2020/06/18	1	7.91	5	7.83	7.84	-4	2,045	-0.20%
2020/06/17	10	7.95	3	7.93	7.89	7	2,033	0.34%
2020/06/16	1	7.97	0	0.00	7.99	1	2,014	0.05%
2020/06/15	19	7.96	2	8.14	8.10	17	1,981	0.86%
2020/06/12	1	7.29	0	0.00	7.40	1	1,893	0.05%
2020/06/11	5	7.56	0	0.00	7.50	5	1,869	0.27%
2020/06/09	1	8.30	13	8.22	8.20	-12	1,772	-0.68%
2020/06/05	2	8.10	1	8.06	8.04	1	1,673	0.06%
2020/06/04	16	8.14	0	0.00	8.19	16	1,633	0.98%
2020/06/03	5	8.21	6	8.03	8.25	-1	1,531	-0.07%
2020/05/26	0	0.00	1	6.12	6.08	-1	1,421	-0.07%
2020/05/21	4	6.21	0	0.00	6.23	4	1,484	0.27%
2020/05/12	0	0.00	1	6.71	6.73	-1	1,399	-0.07%
2020/05/04	0	0.00	2	6.39	6.52	-2	1,328	-0.15%
2020/04/30	4	6.74	0	0.00	6.70	4	1,309	0.31%
2020/04/28	0	0.00	3	6.24	6.20	-3	1,285	-0.23%
2020/04/24	3	6.09	4	6.12	6.10	-1	1,301	-0.08%
2020/04/22	2	6.02	0	0.00	6.05	2	1,307	0.15%
2020/04/21	4	6.12	0	0.00	6.10	4	1,293	0.31%
2020/04/16	0	0.00	1	6.32	6.49	-1	1,214	-0.08%
2020/04/13	0	0.00	4	5.55	5.58	-4	1,147	-0.35%
2020/04/06	0	0.00	1	5.07	5.08	-1	1,173	-0.09%
2020/03/25	5	4.96	0	0.00	5.01	5	1,344	0.37%
2020/03/24	0	0.00	1	4.55	4.56	-1	1,377	-0.07%
2020/03/20	1	4.37	1	4.54	4.37	0	1,462	0.00%
2020/03/13	2	5.00	1	5.06	5.08	1	1,502	0.07%
2020/03/10	0	0.00	2	5.96	6.25	-2	1,484	-0.13%
2020/03/09	1	5.76	0	0.00	5.74	1	1,484	0.07%
2020/03/04	0	0.00	11	6.59	6.57	-11	1,436	-0.77%
2020/02/27	2	6.90	0	0.00	7.06	2	1,355	0.15%
2020/02/25	2	8.28	0	0.00	8.28	2	1,221	0.16%
2020/02/14	5	9.19	0	0.00	9.21	5	1,172	0.43%
2020/02/12	0	0.00	5	9.25	9.27	-5	1,176	-0.43%
2020/02/10	5	9.08	0	0.00	9.08	5	1,178	0.42%
2020/02/06	0	0.00	3	9.25	9.37	-3	1,175	-0.26%
2020/02/04	3	9.19	0	0.00	9.20	3	1,184	0.25%
2020/01/17	0	0.00	1	10.30	10.25	-1	1,183	-0.08%
2019/11/28	4	9.37	0	0.00	9.37	4	648	0.62%
2019/11/07	0	0.00	15	9.38	9.42	-15	580	-2.58%
2019/07/04	1	10.90	0	0.00	10.95	1	1,095	0.09%
2019/06/20	0	0.00	5	10.70	10.65	-5	1,065	-0.47%
2019/06/18	5	10.59	0	0.00	10.40	5	1,067	0.47%
2019/06/03	1	11.70	0	0.00	11.85	1	996	0.10%
2019/05/21	0	0.00	10	10.00	10.00	-10	811	-1.23%
2019/05/14	0	0.00	1	8.71	9.14	-1	819	-0.12%
2019/05/07	10	9.79	0	0.00	9.78	10	790	1.26%
2019/04/18	1	10.15	0	0.00	10.15	1	744	0.13%
2019/04/17	0	0.00	1	10.55	10.60	-1	731	-0.14%
2019/04/10	1	10.10	0	0.00	10.05	1	678	0.15%
2019/03/20	0	10.50	0	0.00	10.60	0	778	0.00%
2019/02/27	0	0.00	6	11.00	11.00	-6	736	-0.81%
2019/02/14	0	0.00	6	9.48	9.64	-6	507	-1.18%
2019/02/11	2	9.12	0	0.00	9.13	2	488	0.41%
2019/01/29	1	9.24	6	9.23	9.19	-5	487	-1.03%
2019/01/28	6	9.28	0	0.00	9.28	6	484	1.24%
2019/01/24	3	9.30	0	0.00	9.26	3	495	0.61%
2018/12/24	0	0.00	1	10.05	10.05	-1	575	-0.17%
2018/12/03	2	9.38	0	0.00	9.30	2	493	0.41%
2018/11/29	1	9.51	0	0.00	9.37	1	488	0.20%
2018/11/28	2	9.03	0	0.00	9.35	2	485	0.41%
2018/07/16	0	0.00	1	14.70	14.60	-1	2,467	-0.04%
2018/07/06	0	0.00	2	12.05	12.30	-2	2,349	-0.09%
2018/07/04	0	0.00	9	12.80	12.65	-9	2,348	-0.38%
2018/07/03	0	0.00	1	12.95	12.90	-1	2,339	-0.04%
2018/07/02	2	13.45	1	13.35	13.20	1	2,338	0.04%
2018/06/29	0	0.00	1	13.10	13.15	-1	2,337	-0.04%
2018/06/21	0	0.00	1	13.75	13.60	-1	2,346	-0.04%
2018/06/20	2	13.55	0	0.00	13.60	2	2,352	0.09%
2018/06/11	0	0.00	5	14.11	14.10	-5	2,217	-0.23%
2018/06/08	1	14.60	0	0.00	14.60	1	2,191	0.05%
2018/06/07	1	14.85	1	14.85	14.80	0	2,186	0.00%
2018/06/06	5	14.95	1	14.80	15.10	4	2,157	0.19%
2018/06/04	0	0.00	1	15.00	14.70	-1	2,062	-0.05%
2018/06/01	1	14.40	13	14.31	14.30	-12	2,029	-0.59%
2018/05/31	11	15.00	2	15.05	14.70	9	1,961	0.46%
2018/05/30	8	15.17	6	15.49	15.35	2	1,847	0.11%
2018/05/29	20	15.27	8	15.40	15.70	12	1,679	0.71%
2018/05/28	5	13.29	73	13.38	14.30	-68	1,306	-5.21%
2018/05/25	2	12.80	0	0.00	13.05	2	1,166	0.17%
2018/05/24	0	0.00	3	12.15	12.20	-3	1,082	-0.28%
2018/05/11	3	11.65	0	0.00	11.50	3	1,137	0.26%
2018/05/10	2	11.60	0	0.00	11.60	2	1,137	0.18%
2018/04/16	0	0.00	1	11.95	11.80	-1	1,784	-0.06%
2018/04/13	0	0.00	1	12.10	12.05	-1	1,821	-0.05%
2018/04/12	1	11.80	0	0.00	11.90	1	1,888	0.05%
2018/04/10	1	11.80	0	0.00	11.80	1	2,199	0.05%
2018/03/20	0	0.00	2	12.95	12.95	-2	2,832	-0.07%
2018/03/13	2	12.90	0	0.00	12.85	2	2,915	0.07%
2018/03/08	0	0.00	1	12.95	12.95	-1	3,025	-0.03%
2018/03/05	0	0.00	1	13.30	13.05	-1	3,113	-0.03%
2018/03/02	1	13.25	0	0.00	13.20	1	3,304	0.03%
2018/02/05	3	14.90	0	0.00	14.95	3	3,698	0.08%
2018/02/01	0	0.00	11	15.73	15.55	-11	3,837	-0.29%
2018/01/31	10	15.55	0	0.00	15.55	10	3,861	0.26%
2018/01/29	0	0.00	4	16.00	16.15	-4	3,953	-0.10%
2018/01/26	6	15.85	0	0.00	15.55	6	3,923	0.15%
2018/01/25	4	15.50	0	0.00	15.30	4	3,954	0.10%
2018/01/19	3	15.35	0	0.00	15.20	3	4,505	0.07%
2018/01/11	0	0.00	4	15.50	15.40	-4	5,006	-0.08%
2018/01/08	0	0.00	2	15.70	15.50	-2	5,334	-0.04%
2018/01/05	7	16.31	1	16.40	16.10	6	5,345	0.11%
2018/01/04	0	0.00	2	16.00	16.80	-2	5,258	-0.04%