鈺創 (5351)-國泰-新莊券商分點個股進出

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
50.90
漲跌
▲1.45
漲幅
+2.93%
成交量
3,197張
產業
上櫃半導體類股▼0.87%
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-新莊券商分點個股進出

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-新莊券商分點個股進出
國泰-新莊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
2024/05/21	4	50.08	11	49.98	50.90	-7	5,927	-0.12%
2024/05/20	9.1	50.27	15	50.03	49.45	-5.9	5,953	-0.10%
2024/05/17	5	50.05	6	49.88	49.85	-1	6,073	-0.02%
2024/05/16	39.1	50.96	54.1	50.68	50.90	-15	5,997	-0.25%
2024/05/14	7	47.51	13.4	47.74	47.75	-6.4	5,735	-0.11%
2024/05/13	0	0.00	1	45.25	45.60	-1	5,841	-0.02%
2024/05/10	4	44.34	5	44.77	45.35	-1	5,894	-0.02%
2024/05/09	24.5	45.58	12.1	44.88	44.50	12.4	5,900	0.21%
2024/05/08	20	47.90	6	47.88	48.05	14	5,798	0.24%
2024/05/07	1	48.75	0	0.00	48.00	1	5,832	0.02%
2024/05/06	1	48.35	0.2	48.45	48.30	0.8	5,826	0.01%
2024/05/03	0	0.00	2	48.15	47.60	-2	5,841	-0.03%
2024/05/02	1	47.95	4	47.83	47.80	-3	5,913	-0.05%
2024/04/30	5	47.95	0	0.00	47.90	5	5,986	0.08%
2024/04/29	9	48.05	6	47.76	48.55	3	6,094	0.05%
2024/04/26	2	47.75	9	47.64	47.45	-7	6,198	-0.11%
2024/04/25	3	48.03	7	47.94	47.55	-4	6,268	-0.06%
2024/04/24	20	48.91	20	48.59	48.20	0	6,378	0.00%
2024/04/23	32	47.42	6.1	47.64	47.00	25.9	6,497	0.40%
2024/04/22	1	46.84	41	44.52	44.05	-40	6,937	-0.58%
2024/04/19	14.1	45.63	7.2	46.01	45.50	7	7,481	0.09%
2024/04/18	3	48.07	0.1	48.35	48.20	2.9	7,501	0.04%
2024/04/17	1	48.10	1	48.45	48.50	0	7,725	0.00%
2024/04/16	6	47.99	5	47.40	47.60	1	7,773	0.01%
2024/04/15	51	51.03	5	51.22	50.20	46	7,719	0.60%
2024/04/12	44	54.03	22.3	53.86	53.00	21.7	7,663	0.28%
2024/04/11	4	52.30	20.2	52.40	52.40	-16.2	7,305	-0.22%
2024/04/10	72.5	53.34	81.3	53.77	52.50	-8.8	7,296	-0.12%
2024/04/09	5	52.20	4	51.83	52.40	1	7,184	0.01%
2024/04/08	0	52.10	4	52.10	51.80	-4	7,232	-0.06%
2024/04/03	8	52.81	4	52.10	52.10	4	7,337	0.05%
2024/04/02	1	53.10	1	52.60	52.80	0	7,671	0.00%
2024/04/01	12	52.51	36	52.82	52.90	-24	7,783	-0.31%
2024/03/29	2	51.15	2	51.60	50.80	0	7,734	0.00%
2024/03/28	22	51.83	0	0.00	50.90	22	7,748	0.28%
2024/03/27	5	52.08	7	52.14	52.00	-2	7,800	-0.03%
2024/03/26	32.1	51.80	39	52.16	52.00	-6.9	7,791	-0.09%
2024/03/25	6	51.38	15.4	51.52	51.70	-9.4	7,732	-0.12%
2024/03/22	6	51.20	17	51.13	50.40	-11	7,963	-0.14%
2024/03/21	9	49.98	10	50.27	50.50	-1	8,142	-0.01%
2024/03/20	1	48.65	11	49.85	50.20	-10	8,284	-0.12%
2024/03/19	2	48.80	1	48.75	48.60	1	8,636	0.01%
2024/03/18	1	48.60	0	0.00	48.60	1	8,724	0.01%
2024/03/15	8.1	48.61	9	48.76	48.45	-0.9	8,966	-0.01%
2024/03/14	16.2	48.59	3.1	49.37	49.35	13.1	9,565	0.14%
2024/03/13	14	49.54	22	49.35	49.05	-8	10,178	-0.08%
2024/03/12	7.2	50.82	6	50.88	51.00	1.2	10,233	0.01%
2024/03/11	11	50.54	7	50.66	51.00	4	10,345	0.04%
2024/03/08	6.1	49.70	8	48.89	49.00	-1.9	10,442	-0.02%
2024/03/07	4.2	49.81	8	50.23	49.50	-3.8	10,625	-0.04%
2024/03/06	3.1	50.70	69.3	50.83	50.60	-66.2	10,930	-0.61%
2024/03/05	15.1	51.95	11	51.77	51.40	4.1	11,163	0.04%
2024/03/04	23	53.37	14.2	54.32	52.70	8.8	11,588	0.08%
2024/03/01	9	53.71	9	53.40	52.80	0	12,189	0.00%
2024/02/29	18	53.81	14	53.78	53.80	4	12,476	0.03%
2024/02/27	24	53.65	38.4	54.51	54.00	-14.4	13,345	-0.11%
2024/02/26	33	52.20	29.3	52.93	53.50	3.7	14,202	0.03%
2024/02/23	15	51.97	27	51.77	51.30	-12	14,639	-0.08%
2024/02/22	23.1	52.46	13	52.52	52.10	10.1	15,525	0.07%
2024/02/21	6.1	52.48	26	52.68	52.30	-19.9	15,791	-0.13%
2024/02/20	44.3	53.20	26	53.07	52.60	18.3	15,766	0.12%
2024/02/19	3	50.87	27	51.16	51.30	-24	15,552	-0.15%
2024/02/16	15	50.58	11.6	50.17	50.80	3.4	15,717	0.02%
2024/02/15	4.1	48.52	2	48.20	48.55	2.1	15,673	0.01%
2024/02/05	35.2	48.40	18.2	48.26	48.00	17	15,706	0.11%
2024/02/02	9.1	50.67	24.3	50.61	50.30	-15.2	15,581	-0.10%
2024/02/01	3.1	50.77	11	50.77	50.80	-7.9	15,532	-0.05%
2024/01/31	15.1	51.54	5	51.28	51.20	10.1	15,580	0.06%
2024/01/30	4	51.57	1.3	51.49	51.30	2.7	15,725	0.02%
2024/01/29	12.5	51.71	2	51.95	51.90	10.5	15,783	0.07%
2024/01/26	2	51.60	1	51.60	51.30	1	15,783	0.01%
2024/01/25	10	51.94	12	51.81	51.50	-2	15,778	-0.01%
2024/01/24	10.1	53.04	5	53.04	52.60	5.1	15,725	0.03%
2024/01/23	16	54.03	12	54.31	53.70	4	15,682	0.03%
2024/01/22	4	53.50	34.1	53.36	54.20	-30.1	15,614	-0.19%
2024/01/19	29.1	52.59	15	52.77	52.20	14.1	15,520	0.09%
2024/01/18	14.1	52.64	21.5	52.71	52.40	-7.4	15,507	-0.05%
2024/01/17	23.3	53.37	35	53.27	53.50	-11.7	15,608	-0.08%
2024/01/16	59.1	55.46	44	55.66	54.30	15.1	15,416	0.10%
2024/01/15	63.1	54.96	78.2	55.21	57.20	-15.1	14,896	-0.10%
2024/01/12	12	53.12	13	53.18	52.90	-1	14,331	-0.01%
2024/01/11	13	53.69	21.1	53.30	53.20	-8.1	14,254	-0.06%
2024/01/10	4	52.10	6	51.88	52.00	-2	14,077	-0.01%
2024/01/09	4	51.00	11	51.72	51.20	-7	14,025	-0.05%
2024/01/08	3	52.10	6	52.23	51.60	-3	13,983	-0.02%
2024/01/05	10	51.38	9.1	51.59	51.70	0.9	13,948	0.01%
2024/01/04	2	51.25	2	51.25	50.60	0	13,983	0.00%
2024/01/03	3	51.40	6	51.80	51.20	-3	14,039	-0.02%
2024/01/02	9	52.91	9.8	53.14	52.50	-0.8	14,051	-0.01%
2023/12/29	25	54.02	17	53.94	54.00	8	13,970	0.06%
2023/12/28	46.1	53.90	55	54.06	53.80	-8.9	13,852	-0.06%
2023/12/27	19	52.97	8.1	53.05	53.20	10.9	13,525	0.08%
2023/12/26	11	52.08	16	51.89	51.60	-5	13,390	-0.04%
2023/12/25	7	50.86	7	51.00	50.80	0	13,279	0.00%
2023/12/22	4	51.40	7.2	51.58	51.10	-3.2	13,230	-0.02%
2023/12/21	16.3	51.19	17.2	50.78	50.70	-0.9	13,182	-0.01%
2023/12/20	7	51.24	13	51.28	51.00	-6	13,115	-0.05%
2023/12/19	29	51.64	2.2	51.97	51.00	26.8	13,050	0.21%
2023/12/18	17	53.24	12	53.12	53.50	5	12,753	0.04%
2023/12/15	13	53.06	64	53.72	52.50	-51	12,512	-0.41%
2023/12/14	35	54.40	59.4	54.07	53.20	-24.4	12,311	-0.20%
2023/12/13	14.5	53.62	11.1	53.56	53.60	3.4	11,917	0.03%
2023/12/12	33.1	54.26	14	54.01	53.30	19.1	11,899	0.16%
2023/12/11	94.1	54.54	64	54.71	53.90	30	11,702	0.26%
2023/12/08	91.5	53.61	139	53.99	53.80	-47.5	11,084	-0.43%	大賣/
2023/12/07	7	50.16	10.2	50.23	49.80	-3.1	10,438	-0.03%
2023/12/06	21.1	51.12	14.1	50.88	51.00	7	10,354	0.07%
2023/12/05	9.6	50.47	6	50.82	50.00	3.6	10,287	0.03%
2023/12/04	48.1	51.64	23	51.47	51.10	25.1	10,257	0.24%
2023/12/01	35	53.79	27.1	53.79	52.80	7.9	10,127	0.08%
2023/11/30	44.6	53.30	16	53.31	53.10	28.6	9,951	0.29%
2023/11/29	122	52.44	31.3	52.86	53.80	90.7	9,716	0.93%	大買/
2023/11/28	74	52.21	80.1	52.33	52.60	-6.1	9,245	-0.07%
2023/11/27	85	51.90	64.7	51.04	50.40	20.3	8,622	0.24%
2023/11/24	90	54.40	93	53.95	53.50	-3	8,249	-0.04%
2023/11/22	66	49.74	66.2	49.81	50.20	-0.2	5,951	0.00%
2023/11/21	108.5	49.73	85.1	49.03	48.20	23.4	5,352	0.44%	大買/
2023/11/20	14	47.15	30.1	46.85	47.95	-16.1	4,382	-0.37%
2023/11/16	0	0.00	1	43.75	43.50	-1	3,995	-0.03%
2023/11/15	16	44.69	18.2	44.52	43.95	-2.2	3,944	-0.05%
2023/11/14	3	43.73	2	44.05	43.95	1	3,733	0.03%
2023/11/13	5	43.66	11	43.66	44.00	-6	3,665	-0.16%
2023/11/10	4	42.98	6	43.18	42.45	-2	3,600	-0.06%
2023/11/09	0	0.00	1	42.80	42.60	-1	3,570	-0.03%
2023/11/08	5.2	42.71	8	42.88	42.90	-2.8	3,588	-0.08%
2023/11/07	26	43.85	17	43.84	43.95	9	3,510	0.26%
2023/11/06	11.2	43.64	6	43.55	43.60	5.2	3,345	0.16%
2023/11/03	2	42.15	14	41.84	41.70	-12	3,265	-0.37%
2023/11/02	1	41.60	1	42.15	42.15	0	3,269	0.00%
2023/11/01	0.1	41.73	0	0.00	41.40	0.1	3,258	0.00%
2023/10/31	7.5	41.21	5	41.23	40.80	2.5	3,246	0.08%
2023/10/30	3	42.42	2	42.40	42.30	1	3,253	0.03%
2023/10/27	16	41.39	8	41.49	41.25	8	3,223	0.25%
2023/10/26	6.1	42.42	5	42.95	41.80	1.1	3,250	0.03%
2023/10/25	6.4	43.58	30.1	43.61	43.85	-23.7	3,251	-0.73%
2023/10/24	2	40.85	3	40.97	41.10	-1	3,342	-0.03%
2023/10/23	0	0.00	4	41.43	41.15	-4	3,448	-0.12%
2023/10/20	9.2	40.67	3	41.00	41.25	6.2	3,501	0.18%
2023/10/19	11	41.74	4	41.91	41.90	7	3,520	0.20%
2023/10/18	9.3	42.40	4.1	43.06	42.20	5.2	3,518	0.15%
2023/10/17	3	42.88	2	43.18	42.30	1	3,517	0.03%
2023/10/16	3.1	42.12	3	42.47	42.10	0.1	3,665	0.00%
2023/10/13	1.2	43.33	2	43.23	43.15	-0.8	3,695	-0.02%
2023/10/12	5.9	43.68	20	43.44	43.75	-14.1	3,758	-0.38%
2023/10/11	12.1	42.87	8.7	42.51	42.05	3.4	3,735	0.09%
2023/10/06	11.2	42.76	56.3	42.83	43.45	-45.1	3,671	-1.23%
2023/10/05	2.2	41.54	2	41.68	41.35	0.2	3,598	0.01%
2023/10/04	2	41.65	2	42.25	41.55	0	3,606	0.00%
2023/10/03	14	42.70	14	42.26	42.05	0	3,598	0.00%
2023/10/02	0	0.00	4	41.69	41.60	-4	3,557	-0.11%
2023/09/28	4	40.39	1	41.15	40.05	3	3,522	0.09%
2023/09/27	4	39.61	5	39.71	39.80	-1	3,515	-0.03%
2023/09/26	32.3	40.57	27	40.04	40.00	5.3	3,531	0.15%
2023/09/25	6	41.94	2	42.48	41.85	4	3,493	0.11%
2023/09/22	6	41.64	10	41.58	42.00	-4	3,505	-0.11%
2023/09/21	2	42.10	2	41.90	41.90	0	3,526	0.00%
2023/09/20	1	42.90	2	42.75	42.40	-1	3,521	-0.03%
2023/09/19	0	0.00	4	43.35	42.65	-4	3,549	-0.11%
2023/09/18	2	43.53	1	43.15	43.15	1	3,554	0.03%
2023/09/15	4	44.14	4	44.06	43.95	0	3,572	0.00%
2023/09/14	0	0.00	4.1	42.71	43.25	-4.1	3,515	-0.12%
2023/09/13	1	41.75	0	0.00	41.50	1	3,505	0.03%
2023/09/12	1	42.00	4	42.10	42.00	-3	3,582	-0.08%
2023/09/11	4	42.19	5	42.40	41.80	-1	3,617	-0.03%
2023/09/08	17	43.22	6	43.15	42.35	11	3,684	0.30%
2023/09/07	10	44.41	19	44.06	44.10	-9	3,710	-0.24%
2023/09/06	22	43.64	17.5	43.61	43.50	4.5	3,614	0.12%
2023/09/05	25	43.75	20	43.88	43.40	5	3,523	0.14%
2023/09/04	11	42.63	9	41.80	42.40	2	3,340	0.06%
2023/09/01	0.1	41.10	3.1	41.09	41.15	-3	3,293	-0.09%
2023/08/31	40	42.49	28	42.69	41.35	12	3,266	0.37%
2023/08/30	2	41.10	4.5	40.90	40.70	-2.5	3,207	-0.08%
2023/08/29	3	39.40	3	39.70	39.65	0	3,229	0.00%
2023/08/28	0	38.95	0	0.00	38.95	0	3,278	0.00%
2023/08/25	0	0.00	1	39.30	39.00	-1	3,489	-0.03%
2023/08/24	0	0.00	0	39.30	38.95	0	3,530	0.00%
2023/08/23	0	38.70	1	39.00	38.95	-1	3,612	-0.03%
2023/08/22	1.1	39.66	0	0.00	38.90	1.1	3,634	0.03%
2023/08/21	1	39.65	0	0.00	39.50	1	3,662	0.03%
2023/08/18	2	39.97	5	39.45	39.85	-3	3,675	-0.08%
2023/08/17	1	40.05	1	40.15	40.20	0	3,728	0.00%
2023/08/16	3	39.49	3	39.50	39.70	0	3,749	0.00%
2023/08/15	1	38.90	2	39.03	39.10	-1	3,762	-0.03%
2023/08/14	11	39.05	10	38.26	38.20	1	3,789	0.03%
2023/08/11	1.1	40.20	0	0.00	40.25	1.1	3,911	0.03%
2023/08/10	8	40.33	7	40.21	40.25	1	3,960	0.03%
2023/08/09	6.7	40.95	4	41.06	40.90	2.7	3,957	0.07%
2023/08/08	10	41.90	5	41.65	41.60	5	3,959	0.13%
2023/08/07	0	0.00	1	41.70	41.95	-1	3,956	-0.03%
2023/08/04	8	40.98	4	41.01	40.90	4	3,960	0.10%
2023/08/02	10.1	41.66	2	41.03	41.15	8.1	3,987	0.20%
2023/08/01	3	42.62	3	42.26	42.25	0	3,964	0.00%
2023/07/31	5	42.91	1	42.90	42.65	4	3,998	0.10%
2023/07/28	8.1	44.21	8	44.26	44.00	0.1	3,989	0.00%
2023/07/27	12	45.16	21	45.11	45.00	-9	3,924	-0.23%
2023/07/26	5.1	43.75	10.1	43.77	43.70	-5.1	3,610	-0.14%
2023/07/25	1	42.60	3.5	43.57	42.60	-2.5	3,529	-0.07%
2023/07/24	1	42.55	7	43.11	43.25	-6	3,515	-0.17%
2023/07/21	3	42.72	2	43.03	42.70	1	3,497	0.03%
2023/07/20	2	43.40	24.5	43.40	43.35	-22.5	3,532	-0.64%
2023/07/19	40.7	43.65	26.7	43.27	43.20	14	3,479	0.40%
2023/07/18	4.2	41.43	7	41.76	41.50	-2.8	3,366	-0.08%
2023/07/17	12	42.28	12.3	42.52	42.10	-0.3	3,377	-0.01%
2023/07/14	1.2	41.50	7.4	41.53	42.05	-6.2	3,321	-0.19%
2023/07/13	9	40.28	14	40.46	40.60	-5	3,311	-0.15%
2023/07/12	6	40.30	1	40.95	40.10	5	3,328	0.15%
2023/07/11	2	40.75	3.1	40.90	40.60	-1.1	3,377	-0.03%
2023/07/10	4.1	40.75	4	40.85	40.60	0.1	3,564	0.00%
2023/07/07	10.1	41.00	4	40.90	40.90	6.1	3,764	0.16%
2023/07/06	0.2	42.15	0	0.00	41.80	0.2	3,989	0.01%
2023/07/05	1	42.35	4.1	42.35	42.00	-3.1	4,029	-0.08%
2023/07/04	6.1	41.92	6	42.26	41.90	0.1	4,106	0.00%
2023/07/03	8.1	42.39	4	42.30	42.25	4.1	4,136	0.10%
2023/06/30	2	42.08	2	42.08	42.35	0	4,395	0.00%
2023/06/29	2	42.35	4	42.79	42.15	-2	4,523	-0.04%
2023/06/28	1	42.05	0	0.00	41.70	1	4,534	0.02%
2023/06/27	12.2	42.04	4	42.19	41.65	8.2	4,594	0.18%
2023/06/26	3	42.63	7	42.72	42.65	-4	4,655	-0.09%
2023/06/21	9	43.86	5	43.70	43.70	4	4,823	0.08%
2023/06/20	1	44.35	2	44.90	44.55	-1	5,025	-0.02%
2023/06/19	2	44.43	1.1	44.47	44.45	0.9	5,051	0.02%
2023/06/16	2	45.83	15	45.93	45.60	-13	5,065	-0.26%
2023/06/15	1	45.65	2	45.70	45.50	-1	5,010	-0.02%
2023/06/14	6	45.58	5	45.67	45.45	1	4,990	0.02%
2023/06/13	5	45.10	12.2	45.11	44.95	-7.2	4,966	-0.14%
2023/06/12	3	43.40	3.5	43.52	43.40	-0.5	4,893	-0.01%
2023/06/09	4	43.46	8	44.02	44.20	-4	4,924	-0.08%
2023/06/08	7.1	43.40	6	43.20	43.20	1.1	4,968	0.02%
2023/06/07	1.1	44.12	1	44.05	44.20	0.1	5,035	0.00%
2023/06/06	7.3	43.82	2	43.73	43.40	5.3	5,144	0.10%
2023/06/05	1	44.94	5	44.80	44.55	-4	5,204	-0.08%
2023/06/02	8	44.14	21	44.26	43.75	-13	5,230	-0.25%
2023/06/01	41.8	44.41	19	44.24	44.15	22.8	5,248	0.43%
2023/05/31	28.9	45.60	127.1	45.01	45.30	-98.2	5,333	-1.84%	大賣/
2023/05/30	6	43.96	3	44.02	43.90	3	5,180	0.06%
2023/05/29	8.5	43.94	14.1	44.06	44.30	-5.6	5,156	-0.11%
2023/05/26	1.1	42.37	2.4	42.60	42.30	-1.3	5,175	-0.03%
2023/05/25	2.5	43.00	4	43.42	42.95	-1.5	5,220	-0.03%
2023/05/24	2	43.05	0	0.00	42.90	2	5,232	0.04%
2023/05/23	1	43.60	7.5	43.34	43.15	-6.5	5,274	-0.12%
2023/05/22	0	42.45	1	42.30	42.70	-1	5,305	-0.02%
2023/05/19	6.4	42.05	4	42.10	41.70	2.4	5,344	0.04%
2023/05/18	6	42.57	8	42.71	42.35	-2	5,411	-0.04%
2023/05/17	44.8	42.56	28	42.71	42.70	16.8	5,412	0.31%
2023/05/16	39.5	41.03	7	41.22	41.95	32.5	5,321	0.61%
2023/05/15	7	40.40	6	40.05	40.05	1	5,302	0.02%
2023/05/12	4	39.85	3	40.15	40.95	1	5,382	0.02%
2023/05/11	0	40.00	2	40.05	39.80	-2	5,460	-0.04%
2023/05/10	2.3	40.07	1	40.15	40.55	1.3	5,578	0.02%
2023/05/09	1	40.05	0	40.40	40.30	1	5,652	0.02%
2023/05/08	1	41.10	1	40.75	40.75	0	5,775	0.00%
2023/05/05	7	40.74	8	40.96	40.55	-1	6,488	-0.02%
2023/05/04	20.9	41.23	2	41.00	41.00	18.9	6,814	0.28%
2023/05/03	9.3	42.22	3	42.38	42.05	6.3	6,917	0.09%
2023/05/02	0	43.35	0	0.00	43.25	0	7,043	0.00%
2023/04/28	8	43.09	7	43.05	43.05	1	7,117	0.01%
2023/04/27	0	0.00	3	41.95	41.85	-3	7,096	-0.04%
2023/04/26	5.3	41.16	0	0.00	41.40	5.3	7,073	0.07%
2023/04/25	6	42.48	11	41.94	41.55	-5	7,110	-0.07%
2023/04/24	13	43.80	6	43.75	43.55	7	7,090	0.10%
2023/04/21	5	45.13	4.1	45.22	44.25	0.9	7,131	0.01%
2023/04/20	5	45.84	3	45.72	45.55	2	7,194	0.03%
2023/04/19	6	46.44	27	46.24	46.25	-21	7,245	-0.29%
2023/04/18	24.5	46.79	19	46.35	46.25	5.5	7,313	0.08%
2023/04/17	13	46.65	7	46.69	46.55	6	7,442	0.08%
2023/04/14	4.2	47.29	2	46.78	46.75	2.2	7,485	0.03%
2023/04/13	62	48.48	8	47.93	47.15	54	7,464	0.72%
2023/04/12	15	48.62	20	48.71	49.45	-5	7,295	-0.07%
2023/04/11	24	48.10	29.2	48.26	48.40	-5.2	7,151	-0.07%
2023/04/10	33.2	46.62	26	46.43	46.45	7.2	7,133	0.10%
2023/04/07	18	47.77	15	47.78	47.25	3	7,124	0.04%
2023/04/06	5.2	47.03	3	46.95	47.05	2.2	7,073	0.03%
2023/03/31	15.2	47.72	14.1	47.83	47.40	1.1	7,123	0.02%
2023/03/30	16	46.83	14	46.88	46.60	2	6,883	0.03%
2023/03/29	2	45.50	1	45.60	45.30	1	6,775	0.01%
2023/03/28	10	45.97	1	45.65	45.00	9	6,792	0.13%
2023/03/27	4	47.29	5	47.68	46.40	-1	6,758	-0.01%
2023/03/24	19	47.72	21.2	47.55	47.55	-2.1	6,749	-0.03%
2023/03/23	16	46.53	35.3	46.40	47.25	-19.3	6,585	-0.29%
2023/03/22	5	44.88	4	44.76	44.60	1	6,383	0.02%
2023/03/21	3	44.18	2	44.20	44.50	1	6,379	0.02%
2023/03/20	6	43.13	4	43.14	43.75	2	6,379	0.03%
2023/03/17	8	42.43	3	42.28	42.40	5	6,415	0.08%
2023/03/16	5	42.26	6.3	42.51	42.20	-1.3	6,449	-0.02%
2023/03/15	24	43.75	21	43.70	43.55	3	6,491	0.05%
2023/03/14	11	43.97	2.1	43.76	43.75	9	6,575	0.14%
2023/03/13	2	44.63	1	43.85	44.80	1	6,666	0.02%
2023/03/10	12	46.10	8.1	46.31	45.50	3.9	6,818	0.06%
2023/03/09	9	48.77	10	48.40	47.50	-1	7,277	-0.01%
2023/03/08	5.4	48.66	6	48.53	48.35	-0.6	7,514	-0.01%
2023/03/07	6	48.43	15	48.40	48.35	-9	7,530	-0.12%
2023/03/06	11	48.26	23	48.24	48.10	-12	7,537	-0.16%
2023/03/03	25.1	48.07	32.7	47.99	48.05	-7.6	7,607	-0.10%
2023/03/02	13	47.52	13.2	47.39	47.15	-0.2	7,653	0.00%
2023/03/01	6.1	46.98	7	46.66	46.95	-0.9	7,783	-0.01%
2023/02/24	18.1	47.38	10	47.38	47.20	8.1	8,332	0.10%
2023/02/23	5	48.00	8.1	48.19	48.00	-3.1	8,294	-0.04%
2023/02/22	6.1	46.74	6.1	47.00	47.00	0	8,496	0.00%
2023/02/21	6	47.94	11.5	47.93	47.75	-5.5	8,597	-0.06%
2023/02/20	9	48.17	8	48.08	47.80	1	8,852	0.01%
2023/02/17	15.1	47.50	22	47.56	47.75	-6.9	8,914	-0.08%
2023/02/16	12.1	46.88	11	46.95	47.70	1.1	8,979	0.01%
2023/02/15	5.2	46.14	10	45.94	45.85	-4.8	9,173	-0.05%
2023/02/14	10	46.70	5	46.59	46.40	5	9,329	0.05%
2023/02/13	5	45.80	3	45.90	45.65	2	9,510	0.02%
2023/02/10	44	47.09	42	46.50	46.25	2	10,012	0.02%
2023/02/09	10.3	47.76	13	47.92	47.40	-2.7	10,143	-0.03%
2023/02/08	13.2	48.65	14	48.47	48.25	-0.9	10,137	-0.01%
2023/02/07	13.4	47.90	19.7	47.89	48.05	-6.3	10,081	-0.06%
2023/02/06	15.1	47.51	10	47.86	48.00	5.1	10,100	0.05%
2023/02/03	96	48.62	126.9	48.47	48.00	-30.9	10,088	-0.31%	大賣/
2023/02/02	43.1	46.90	31	46.74	46.95	12.1	9,773	0.12%
2023/02/01	18.1	44.61	16.5	44.73	44.85	1.6	9,861	0.02%
2023/01/31	28.1	44.38	18.4	44.19	45.10	9.7	10,004	0.10%
2023/01/30	6.3	42.72	11.1	43.40	43.55	-4.8	9,899	-0.05%
2023/01/17	1	41.60	1	41.55	41.55	0	9,854	0.00%
2023/01/16	1	42.15	0.1	42.20	41.60	0.9	9,901	0.01%
2023/01/13	17	43.02	11.1	42.88	42.15	6	9,912	0.06%
2023/01/12	2	43.50	3	42.78	42.65	-1	9,879	-0.01%
2023/01/11	2	43.58	10.2	43.23	43.40	-8.2	9,875	-0.08%
2023/01/10	23.6	43.67	17	43.73	43.20	6.6	9,870	0.07%
2023/01/09	8.5	43.39	13.2	43.36	43.10	-4.7	9,794	-0.05%
2023/01/06	20	42.76	20.4	42.88	42.75	-0.4	9,753	0.00%
2023/01/05	28	42.58	45.7	42.52	42.80	-17.7	9,746	-0.18%
2023/01/04	9.1	41.70	11	41.82	41.95	-1.9	9,646	-0.02%
2023/01/03	7	40.19	8.1	40.20	40.85	-1.1	9,627	-0.01%
2022/12/30	7.2	40.21	9	39.92	39.50	-1.9	9,640	-0.02%
2022/12/29	16	39.95	14.2	39.97	40.05	1.8	9,685	0.02%
2022/12/28	42.9	41.88	18.1	41.98	41.05	24.9	9,763	0.25%
2022/12/27	11.2	41.51	13	41.32	41.10	-1.8	9,651	-0.02%
2022/12/26	3	40.80	11	40.94	40.95	-8	9,696	-0.08%
2022/12/23	15	39.82	6	40.38	40.70	9	9,735	0.09%
2022/12/22	7	39.58	1	39.20	39.20	6	9,714	0.06%
2022/12/21	1.4	39.31	6	39.07	38.80	-4.6	9,754	-0.05%
2022/12/20	6.8	40.44	0	0.00	39.00	6.8	9,774	0.07%
2022/12/19	3	40.35	3	40.33	40.55	0	9,824	0.00%
2022/12/16	15	40.14	7	40.09	40.10	8	9,835	0.08%
2022/12/15	8	41.94	10	41.94	41.80	-2	9,794	-0.02%
2022/12/14	5	41.78	7	42.03	41.95	-2	9,811	-0.02%
2022/12/13	11.1	41.79	12	41.95	41.20	-0.9	9,820	-0.01%
2022/12/12	20	41.49	20	41.93	41.70	0	9,859	0.00%
2022/12/09	7.1	43.56	5	42.94	42.70	2.1	9,860	0.02%
2022/12/08	9.1	43.29	8	43.61	43.55	1.1	9,829	0.01%
2022/12/07	4.1	43.27	10	43.53	42.80	-5.9	9,854	-0.06%
2022/12/06	24	45.70	14.7	44.81	44.75	9.3	9,804	0.09%
2022/12/05	16.1	46.80	12	46.66	46.50	4.1	9,717	0.04%
2022/12/02	10.8	45.96	12.1	46.22	46.25	-1.3	9,591	-0.01%
2022/12/01	46.2	46.68	36	46.01	45.20	10.2	9,427	0.11%
2022/11/30	21.3	45.07	23	44.96	45.30	-1.7	8,980	-0.02%
2022/11/29	8.1	43.26	8	43.28	43.55	0.1	8,727	0.00%
2022/11/28	3.1	42.82	2	43.38	42.70	1.1	8,702	0.01%
2022/11/25	9.1	43.30	4	43.39	42.90	5.1	8,669	0.06%
2022/11/24	12.1	42.37	18	43.26	43.90	-5.9	8,568	-0.07%
2022/11/23	11.3	41.99	8.2	42.06	42.25	3.1	8,440	0.04%
2022/11/22	98.1	42.59	141.8	42.45	41.65	-43.7	8,306	-0.53%	大賣/
2022/11/21	8.1	40.76	7	40.52	40.45	1.1	7,793	0.01%
2022/11/18	21	41.12	22.5	41.43	40.60	-1.5	7,794	-0.02%
2022/11/17	11	40.60	10	40.74	40.40	1	7,570	0.01%
2022/11/16	53.1	39.98	63.1	40.24	40.60	-10	7,472	-0.13%
2022/11/15	20.1	39.14	12	39.02	39.15	8.1	7,217	0.11%
2022/11/14	38	39.61	26	39.48	39.45	12	7,152	0.17%
2022/11/11	28	40.11	29	39.83	38.95	-1	7,086	-0.01%
2022/11/10	26	38.98	42	38.73	38.90	-16	6,848	-0.23%
2022/11/09	47	38.12	79.1	38.39	38.80	-32.1	6,755	-0.48%
2022/11/08	104.1	39.26	72	38.56	37.55	32.1	6,709	0.48%	大買/
2022/11/07	17.4	36.50	22.5	36.97	38.25	-5.1	6,292	-0.08%
2022/11/04	17	34.89	7	34.99	34.80	10	6,173	0.16%
2022/11/03	4	34.85	4.1	34.93	34.85	-0.1	6,121	0.00%
2022/11/02	5.2	34.91	29	35.06	34.75	-23.8	6,078	-0.39%
2022/11/01	16	34.56	19	34.57	34.50	-3	6,018	-0.05%
2022/10/31	63	34.76	51.2	34.91	34.80	11.8	5,902	0.20%
2022/10/28	80.2	33.66	68.2	33.68	33.95	12	5,566	0.22%
2022/10/27	28	32.69	26.3	32.48	32.40	1.7	5,176	0.03%
2022/10/26	22	30.85	20	30.50	30.40	2	4,961	0.04%
2022/10/25	14	31.76	14.2	31.87	31.25	-0.2	4,968	0.00%
2022/10/24	0	0.00	2.1	31.90	31.85	-2.1	4,995	-0.04%
2022/10/21	16	31.18	15	30.98	30.50	1	5,021	0.02%
2022/10/20	6.1	31.41	1	31.70	31.70	5.1	5,051	0.10%
2022/10/19	7	32.56	4	32.39	32.10	3	5,119	0.06%
2022/10/18	0	0.00	8	32.80	32.70	-8	5,154	-0.16%
2022/10/17	3	30.80	2	30.53	32.30	1	5,289	0.02%
2022/10/14	4	31.45	10	31.36	31.70	-6	5,412	-0.11%
2022/10/13	12	31.37	12	29.28	29.25	0	5,512	0.00%
2022/10/12	8	32.04	4.3	31.94	31.75	3.7	5,457	0.07%
2022/10/11	3	31.92	3	32.02	31.60	0	5,475	0.00%
2022/10/07	8	34.92	4	35.18	34.50	4	5,526	0.07%
2022/10/06	3.2	35.20	3	35.45	35.20	0.2	5,629	0.00%
2022/10/05	20.1	35.97	16	36.13	34.95	4.1	5,636	0.07%
2022/10/04	13	36.14	7	35.89	35.65	6	5,617	0.11%
2022/10/03	20	35.21	7.1	35.65	35.60	12.9	5,559	0.23%
2022/09/30	6	32.39	13	32.84	34.10	-7	5,627	-0.12%
2022/09/29	16	34.12	17	33.88	33.10	-1	5,738	-0.02%
2022/09/28	13	35.04	12	33.71	32.60	1	5,819	0.02%
2022/09/26	4	35.65	2	34.25	34.50	2	6,078	0.03%
2022/09/23	21	38.57	23.1	37.89	37.80	-2.1	6,239	-0.03%
2022/09/22	2	38.43	2	38.28	39.40	0	6,308	0.00%
2022/09/21	23	38.67	23	38.63	38.50	0	6,365	0.00%
2022/09/20	4	39.49	2.1	39.60	39.45	1.9	6,477	0.03%
2022/09/19	5	39.12	12	38.73	38.80	-7	6,824	-0.10%
2022/09/16	14	40.36	4	40.63	39.65	10	7,069	0.14%
2022/09/15	10.1	41.88	7	42.01	41.50	3.1	7,099	0.04%
2022/09/14	20	41.20	33	40.87	41.40	-13	7,206	-0.18%
2022/09/13	32.3	46.92	26	46.17	46.15	6.3	7,262	0.09%
2022/09/12	9	47.74	9.1	47.63	47.30	-0.1	7,346	0.00%
2022/09/08	7.1	47.01	5	46.70	46.70	2.1	7,432	0.03%
2022/09/07	25	47.35	9	46.94	46.60	16	7,553	0.21%
2022/09/06	36.1	47.95	40	47.61	47.35	-3.9	7,572	-0.05%
2022/09/05	25	51.34	22	51.41	50.00	3	7,599	0.04%
2022/09/02	6	53.30	8	53.19	53.10	-2	7,636	-0.03%
2022/09/01	24	51.84	21	51.81	52.10	3	7,613	0.04%
2022/08/31	14	52.01	13	52.08	52.70	1	7,630	0.01%
2022/08/30	8	51.46	16.1	51.55	51.90	-8.1	7,728	-0.10%
2022/08/29	9	50.04	3	50.20	50.00	6	7,732	0.08%
2022/08/26	7	52.64	14.3	52.64	52.20	-7.3	7,805	-0.09%
2022/08/25	9	52.34	10	52.82	52.00	-1	8,220	-0.01%
2022/08/24	47	51.62	47	51.37	51.20	0	8,305	0.00%
2022/08/23	14	51.39	14	51.50	52.30	0	8,552	0.00%
2022/08/22	12	50.98	17	51.58	51.60	-5	8,669	-0.06%
2022/08/19	16	52.13	25	52.28	51.50	-9	8,818	-0.10%
2022/08/18	28	50.80	25	51.25	51.70	3	8,915	0.03%
2022/08/17	10	51.18	1	51.60	51.30	9	9,106	0.10%
2022/08/16	42.1	51.77	21.1	51.55	51.50	21	9,326	0.23%
2022/08/15	6.1	52.01	11	51.91	52.10	-4.9	9,447	-0.05%
2022/08/12	2	48.43	5.3	49.30	49.40	-3.3	9,588	-0.03%
2022/08/11	12	48.44	17	47.97	47.15	-5	9,883	-0.05%
2022/08/10	27.3	47.63	17	47.85	47.25	10.3	10,563	0.10%
2022/08/09	20	48.45	20	48.75	48.55	0	10,981	0.00%
2022/08/08	43	46.86	43	47.17	48.45	0	11,091	0.00%
2022/08/04	76	47.44	76.8	47.19	47.65	-0.8	11,322	-0.01%
2022/08/03	12.3	49.19	9	48.66	47.95	3.3	11,415	0.03%
2022/08/02	11	49.88	7	49.84	49.85	4	11,556	0.03%
2022/08/01	5	51.80	7	51.93	51.80	-2	11,645	-0.02%
2022/07/29	16	51.44	16	51.51	51.30	0	11,832	0.00%
2022/07/28	34	51.38	32	50.98	50.50	2	12,076	0.02%
2022/07/27	16	50.36	12	50.72	51.80	4	12,067	0.03%
2022/07/26	17	51.22	9	51.23	50.60	8	12,082	0.07%
2022/07/25	4	53.20	4	53.48	53.10	0	12,159	0.00%
2022/07/22	8	54.34	11	53.55	53.50	-3	12,203	-0.02%
2022/07/21	8	53.98	31	53.94	54.60	-23	12,211	-0.19%
2022/07/20	20.1	53.65	13	53.25	52.80	7.1	12,141	0.06%
2022/07/19	3	51.37	3	51.27	51.20	0	12,121	0.00%
2022/07/18	13	51.73	10	51.84	51.60	3	12,265	0.02%
2022/07/15	13	50.55	8	50.59	50.90	5	12,369	0.04%
2022/07/14	48	50.42	49.7	48.82	49.85	-1.7	12,392	-0.01%
2022/07/13	6.3	48.39	5	47.82	47.30	1.3	12,370	0.01%
2022/07/12	6	46.69	6	46.66	46.40	0	12,471	0.00%
2022/07/11	3	49.68	6	49.83	49.55	-3	12,595	-0.02%
2022/07/08	27	51.59	29	50.63	50.20	-2	12,660	-0.02%
2022/07/07	6	48.59	13	48.95	49.85	-7	12,593	-0.06%
2022/07/06	9	48.76	8	48.95	47.05	1	12,540	0.01%
2022/07/05	14	49.35	15	49.57	49.85	-1	12,587	-0.01%
2022/07/04	18	49.62	7	49.16	48.70	11	12,456	0.09%
2022/07/01	41.3	51.28	50	51.10	49.50	-8.7	12,473	-0.07%
2022/06/30	9	56.04	15	55.47	55.00	-6	12,261	-0.05%
2022/06/29	29	57.85	19	57.76	57.90	10	12,205	0.08%
2022/06/28	25.3	60.52	27	59.94	59.30	-1.7	12,197	-0.01%
2022/06/27	57	61.98	45	62.30	61.60	12	12,393	0.10%
2022/06/24	67	59.30	61.2	59.38	59.30	5.8	12,246	0.05%
2022/06/23	32	56.09	33	56.28	55.80	-1	12,032	-0.01%
2022/06/22	12.2	57.93	34	57.57	56.30	-21.8	12,226	-0.18%
2022/06/21	31	59.32	23	59.32	59.70	8	12,337	0.06%
2022/06/20	36.2	59.78	32	59.61	57.80	4.2	12,706	0.03%
2022/06/17	57	61.58	40	61.81	62.90	17	12,700	0.13%
2022/06/16	30.7	63.63	18	62.78	62.00	12.7	12,794	0.10%
2022/06/15	13	64.34	13	64.38	63.90	0	12,834	0.00%
2022/06/14	14	64.21	15	63.76	64.60	-1	13,111	-0.01%
2022/06/13	7.1	64.55	12	64.80	63.80	-4.9	13,131	-0.04%
2022/06/10	2	67.10	4	67.13	67.40	-2	13,181	-0.02%
2022/06/09	14	68.26	14	68.51	68.40	0	13,263	0.00%
2022/06/08	38	69.85	47	69.69	69.10	-9	13,355	-0.07%
2022/06/07	2.1	68.40	6	68.30	68.40	-3.9	13,423	-0.03%
2022/06/06	11.2	69.38	15	69.01	68.90	-3.9	13,620	-0.03%
2022/06/02	71	71.65	80	71.73	70.40	-9	13,962	-0.06%
2022/06/01	30.3	69.77	15	69.69	69.30	15.3	13,802	0.11%
2022/05/31	41.2	69.67	43.1	69.57	68.90	-1.9	14,118	-0.01%
2022/05/30	10.3	69.27	15.1	69.11	68.60	-4.7	14,668	-0.03%
2022/05/27	25	68.43	26	68.36	68.30	-1	14,961	-0.01%
2022/05/26	35.3	67.13	31.1	67.32	66.60	4.2	14,941	0.03%
2022/05/25	59.1	67.81	63	67.19	67.80	-3.9	15,077	-0.03%
2022/05/24	28.1	67.90	34	67.10	65.80	-5.9	15,192	-0.04%
2022/05/23	32.1	69.11	31.1	68.92	68.00	1	15,277	0.01%
2022/05/20	44.1	68.57	32	68.33	68.10	12.1	15,435	0.08%
2022/05/19	34.2	67.55	37	67.75	70.00	-2.8	15,942	-0.02%
2022/05/18	127.1	69.31	98	68.70	67.20	29.1	16,525	0.18%	大買/
2022/05/17	35	65.63	44.9	66.17	68.30	-9.9	16,955	-0.06%
2022/05/16	48	63.53	41	63.70	62.10	7	16,809	0.04%
2022/05/13	20	61.26	23	61.66	61.90	-3	16,839	-0.02%
2022/05/12	40	60.06	29	60.20	59.00	11	16,891	0.07%
2022/05/11	21	60.34	15	60.25	59.90	6	17,012	0.04%
2022/05/10	31.5	62.01	29	62.35	62.00	2.5	17,418	0.01%
2022/05/09	5	64.58	11.1	65.17	62.70	-6.1	17,530	-0.03%
2022/05/06	49	65.89	39	66.52	66.80	10	17,569	0.06%
2022/05/05	50	66.97	85	66.83	67.90	-35	17,534	-0.20%
2022/05/04	52	63.83	32	63.36	63.00	20	17,352	0.12%
2022/05/03	6	62.00	8	62.68	63.70	-2	17,458	-0.01%
2022/04/29	28.2	63.72	47	62.87	61.80	-18.9	17,637	-0.11%
2022/04/28	32	61.39	12	61.65	60.60	20	17,631	0.11%
2022/04/27	4.3	59.32	5	59.44	60.70	-0.7	17,644	0.00%
2022/04/26	22.5	63.93	9	63.59	62.00	13.5	17,537	0.08%
2022/04/25	3.1	63.47	13	63.89	64.10	-10	17,601	-0.06%
2022/04/22	24	67.67	18	67.94	67.20	6	17,733	0.03%
2022/04/21	17	67.86	31.4	68.34	70.00	-14.4	17,835	-0.08%
2022/04/20	20.1	65.52	21	65.51	66.10	-0.9	17,915	-0.01%
2022/04/19	17.2	66.55	16	65.79	64.40	1.2	18,028	0.01%
2022/04/18	24	65.20	27	65.28	66.00	-3	18,329	-0.02%
2022/04/15	19.6	67.12	6	65.95	65.50	13.6	18,381	0.07%
2022/04/14	20	71.08	8	71.75	70.30	12	18,490	0.06%
2022/04/13	15	72.15	16	72.14	72.00	-1	18,664	-0.01%
2022/04/12	14.1	71.35	18	71.36	71.10	-4	18,955	-0.02%
2022/04/11	10	71.11	11	72.60	70.60	-1	19,130	-0.01%
2022/04/08	8.3	75.56	14	74.94	74.90	-5.7	19,137	-0.03%
2022/04/07	31.2	77.41	25	75.60	74.60	6.2	19,217	0.03%
2022/04/06	10.1	79.55	10	79.72	79.50	0.1	19,293	0.00%
2022/04/01	8.1	79.69	15	80.49	81.00	-6.9	19,567	-0.04%
2022/03/31	38.3	81.99	36	81.39	80.50	2.3	19,790	0.01%
2022/03/30	72	84.29	46	84.36	83.00	26	20,213	0.13%
2022/03/29	22	83.55	28.1	83.63	83.50	-6.1	20,437	-0.03%
2022/03/28	19.1	80.32	27.4	80.48	81.60	-8.3	21,423	-0.04%
2022/03/25	79.4	83.02	59.5	82.39	80.90	20	22,329	0.09%
2022/03/24	59	83.20	155.3	83.23	84.00	-96.3	23,498	-0.41%	大賣/
2022/03/23	129.4	83.72	43	83.15	83.00	86.4	24,950	0.35%	大買/
2022/03/22	30.2	79.23	30	79.35	80.30	0.2	26,654	0.00%
2022/03/21	34	78.98	53	79.17	79.40	-19	28,217	-0.07%
2022/03/18	16	78.51	30	78.22	78.90	-14	28,579	-0.05%
2022/03/17	26	78.33	46	78.24	78.80	-20	28,921	-0.07%
2022/03/16	32	74.77	34	74.02	73.70	-2	29,336	-0.01%
2022/03/15	36	75.17	36	75.31	73.40	0	31,129	0.00%
2022/03/14	41	77.77	52	77.87	77.70	-11	31,368	-0.04%
2022/03/11	44.2	78.20	44	77.93	77.60	0.2	31,698	0.00%
2022/03/10	65.5	78.94	56	79.29	78.60	9.5	31,936	0.03%
2022/03/09	51	76.19	44	76.36	76.50	7	32,439	0.02%
2022/03/08	63.2	76.26	47	77.00	74.00	16.2	32,770	0.05%
2022/03/07	29	80.96	27	81.09	79.40	2	32,888	0.01%
2022/03/04	75.5	86.78	48	86.86	85.10	27.5	33,745	0.08%
2022/03/03	143.7	87.63	147.2	87.86	85.90	-3.5	33,963	-0.01%	大買/大賣/
2022/03/02	65	82.26	85.9	83.22	85.40	-20.9	33,910	-0.06%
2022/03/01	25	80.69	31.2	81.36	82.20	-6.2	34,540	-0.02%
2022/02/25	66	79.98	61	79.68	78.80	5	35,296	0.01%
2022/02/24	31.3	79.60	23	78.85	77.60	8.2	35,937	0.02%
2022/02/23	76	82.53	85	82.60	83.10	-9	35,821	-0.03%
2022/02/22	67.2	82.56	46	82.85	80.80	21.2	35,758	0.06%
2022/02/21	80.4	88.60	64.9	88.68	85.00	15.5	35,579	0.04%
2022/02/18	110.1	86.30	108.3	86.40	87.90	1.8	34,946	0.01%	大買/大賣/
2022/02/17	255.8	84.22	234.6	84.22	84.40	21.2	34,383	0.06%	大買/大賣/
2022/02/16	8	78.46	30.4	79.32	81.90	-22.4	33,448	-0.07%
2022/02/15	41.2	76.53	45	76.98	74.50	-3.8	33,416	-0.01%
2022/02/14	39.1	77.13	29	77.79	76.50	10.1	33,624	0.03%
2022/02/11	28	81.30	31	81.07	80.80	-3	33,718	-0.01%
2022/02/10	46.1	80.17	74.1	81.19	81.60	-28.1	33,827	-0.08%
2022/02/09	64	76.96	102	77.05	77.80	-38	33,619	-0.11%	大賣/
2022/02/08	58	74.80	45.1	74.77	76.00	12.9	33,705	0.04%
2022/02/07	9	71.64	21.1	72.09	73.00	-12.1	36,036	-0.03%
2022/01/26	11	71.34	16	71.31	70.80	-5	38,056	-0.01%
2022/01/25	12	72.42	5	71.98	70.70	7	39,434	0.02%
2022/01/24	10	73.57	17.1	73.17	73.90	-7	39,393	-0.02%
2022/01/21	24	75.82	14.3	76.12	74.30	9.7	40,412	0.02%
2022/01/20	6	79.12	11	79.35	78.10	-5	41,216	-0.01%
2022/01/19	8	77.53	14	78.42	78.80	-6	42,442	-0.01%
2022/01/18	16.2	79.20	25	79.94	78.50	-8.8	44,432	-0.02%
2022/01/17	36	78.62	31.4	78.94	79.50	4.6	45,506	0.01%
2022/01/14	19.2	76.09	27.2	76.11	76.90	-8	46,498	-0.02%
2022/01/13	40.3	76.66	31	77.08	76.70	9.3	48,107	0.02%
2022/01/12	25	78.32	36.5	78.64	78.30	-11.5	48,652	-0.02%
2022/01/11	68.9	78.38	52.3	77.68	77.50	16.6	48,746	0.03%
2022/01/10	28.4	81.01	38.2	81.33	81.30	-9.8	48,443	-0.02%
2022/01/07	61.5	82.66	50.1	83.09	81.30	11.4	48,328	0.02%
2022/01/06	50.4	84.95	52	85.24	86.00	-1.6	48,177	0.00%
2022/01/05	45.2	85.61	30.1	85.67	84.40	15.1	48,157	0.03%
2022/01/04	68.6	90.45	47.8	90.88	88.10	20.8	48,013	0.04%
2022/01/03	36.2	90.88	50.8	91.36	91.90	-14.7	48,235	-0.03%
2021/12/30	30.2	90.56	12.2	90.94	90.40	18	48,191	0.04%
2021/12/29	32.2	90.88	26.1	90.93	91.50	6.2	48,315	0.01%
2021/12/28	52.1	91.47	44.4	92.13	90.60	7.7	48,344	0.02%
2021/12/27	57	92.55	54.1	92.99	92.10	2.9	48,372	0.01%
2021/12/24	45	93.46	43	94.12	92.40	2	48,445	0.00%
2021/12/23	58	93.45	62.5	93.49	93.20	-4.5	48,136	-0.01%
2021/12/22	161	96.31	158.2	96.65	93.20	2.8	47,821	0.01%	大買/大賣/
2021/12/21	185.5	94.91	207.2	94.93	94.50	-21.7	46,950	-0.05%	大買/大賣/
2021/12/20	247	94.83	228	94.58	92.20	19	46,584	0.04%	大買/大賣/
2021/12/17	213.8	94.81	255.2	96.05	91.90	-41.4	45,674	-0.09%	大買/大賣/
2021/12/16	195	95.92	206	96.54	99.90	-10.9	44,484	-0.02%	大買/大賣/
2021/12/15	139.5	88.10	171.3	87.65	90.90	-31.8	42,683	-0.07%	大買/大賣/
2021/12/14	98.2	83.19	117.9	83.19	83.30	-19.7	41,401	-0.05%	大賣/
2021/12/13	75.2	83.60	50	83.29	82.20	25.2	41,340	0.06%
2021/12/10	119	87.85	219.3	86.33	85.10	-100.3	40,959	-0.24%	大買/大賣/
2021/12/09	190.5	89.21	227.4	90.02	87.90	-36.9	40,319	-0.09%	大買/大賣/
2021/12/08	58.3	85.52	44.2	85.81	84.50	14.2	38,530	0.04%
2021/12/07	88.2	87.01	65.4	86.58	85.00	22.8	38,521	0.06%
2021/12/06	55.5	86.07	46	86.16	86.30	9.5	38,274	0.02%
2021/12/03	59.1	87.49	95	87.91	87.60	-35.9	38,237	-0.09%
2021/12/02	199.6	88.84	29	87.54	84.20	170.6	38,006	0.45%	大買/鉅額交易
2021/12/01	88	87.71	95	88.04	90.00	-7	37,940	-0.02%
2021/11/30	108.1	90.15	104.2	90.04	87.30	3.9	38,752	0.01%	大買/大賣/
2021/11/29	64.5	83.91	82.5	83.60	85.50	-18	39,393	-0.05%
2021/11/26	77.3	83.83	87.9	83.92	83.60	-10.6	39,293	-0.03%
2021/11/25	139.1	90.80	106.7	91.08	86.60	32.4	38,770	0.08%	大買/大賣/
2021/11/24	99.5	89.15	109.6	89.43	87.50	-10.1	37,925	-0.03%	大賣/
2021/11/23	126.9	92.24	43.5	92.27	90.90	83.4	37,256	0.22%	大買/
2021/11/22	10.1	102.03	11	101.68	101.00	-1	36,538	0.00%
2021/11/19	34.6	92.98	27.4	94.57	97.80	7.2	36,553	0.02%
2021/11/18	25.7	92.99	20.1	93.49	91.50	5.7	36,690	0.02%
2021/11/17	31.4	89.13	4	90.07	90.10	27.3	36,818	0.07%
2021/11/16	2	88.10	56.3	86.11	90.00	-54.3	36,964	-0.15%
2021/11/15	31.4	80.85	18.3	80.59	82.00	13	37,188	0.04%
2021/11/12	19.3	79.30	24	80.38	81.50	-4.7	37,436	-0.01%
2021/11/11	43.7	77.74	13.1	77.36	76.20	30.6	37,598	0.08%
2021/11/10	3.3	81.14	20.3	82.38	82.50	-17	37,702	-0.05%
2021/11/09	31	81.41	36.1	81.82	80.50	-5.1	37,964	-0.01%
2021/11/08	5	79.32	21.4	80.05	82.50	-16.4	37,930	-0.04%
2021/11/05	18.7	73.67	34.3	73.38	75.80	-15.6	38,188	-0.04%
2021/11/04	336.6	78.53	303.8	78.85	75.00	32.8	38,440	0.09%	大買/大賣/
2021/11/03	161.8	72.47	126.2	71.62	77.80	35.6	36,561	0.10%	大買/大賣/
2021/11/02	34	71.19	81.6	70.97	71.80	-47.6	34,760	-0.14%
2021/11/01	1	65.30	1	65.30	65.30	0	33,725	0.00%
2021/10/29	148	58.20	171.6	58.06	59.40	-23.6	34,515	-0.07%	大買/大賣/
2021/10/28	109	54.63	118.1	54.82	54.00	-9.1	33,702	-0.03%	大買/大賣/
2021/10/27	164.2	54.63	142	54.63	54.80	22.2	33,550	0.07%	大買/大賣/
2021/10/26	150.1	53.68	111.2	54.61	53.30	38.9	33,331	0.12%	大買/大賣/
2021/10/25	84	52.10	139.2	52.25	51.90	-55.2	32,523	-0.17%	大賣/
2021/10/22	161.7	50.37	132	50.34	49.25	29.7	32,386	0.09%	大買/大賣/
2021/10/21	190.1	49.95	184.3	49.96	50.10	5.8	31,665	0.02%	大買/大賣/
2021/10/20	96	45.61	123.1	46.71	47.80	-27.1	30,731	-0.09%	大賣/
2021/10/19	27	44.28	26	44.36	43.70	1	31,667	0.00%
2021/10/18	7	42.34	6	42.24	42.35	1	32,925	0.00%
2021/10/15	4	41.87	10	41.95	41.70	-6	33,757	-0.02%
2021/10/14	41.3	40.92	44	40.39	40.90	-2.7	34,392	-0.01%
2021/10/13	19.5	42.41	15	42.44	41.25	4.5	34,686	0.01%
2021/10/12	13	44.11	11.7	44.29	44.35	1.3	35,497	0.00%
2021/10/08	52	44.21	54.3	44.21	44.00	-2.3	37,557	-0.01%
2021/10/07	10	41.78	18	41.88	41.90	-8	37,643	-0.02%
2021/10/06	27	40.85	27	40.85	40.10	0	37,892	0.00%
2021/10/05	21	39.08	18.3	39.66	41.40	2.7	38,082	0.01%
2021/10/04	17.6	40.25	26	41.19	39.00	-8.4	38,070	-0.02%
2021/10/01	15.9	43.03	35.9	42.24	42.50	-20	38,249	-0.05%
2021/09/30	17	44.50	17.3	44.54	45.55	-0.3	38,951	0.00%
2021/09/29	27.1	44.70	27	44.39	43.90	0.1	40,389	0.00%
2021/09/28	26	46.80	28	46.33	45.95	-2	40,608	0.00%
2021/09/27	110.1	47.68	54.1	47.56	47.50	56	40,485	0.14%	大買/
2021/09/24	52.5	46.70	62.5	46.91	47.40	-10	40,029	-0.02%
2021/09/23	34.5	46.65	29	46.71	45.30	5.5	39,699	0.01%
2021/09/22	17.2	44.84	19	44.93	45.00	-1.8	39,650	0.00%
2021/09/17	16	43.94	24.1	44.24	44.60	-8.1	39,727	-0.02%
2021/09/16	37	43.97	65	43.80	43.70	-28	39,486	-0.07%
2021/09/15	23.2	41.65	7.3	41.66	41.65	16	39,011	0.04%
2021/09/14	7.3	43.59	5	43.50	43.00	2.3	39,015	0.01%
2021/09/13	17.3	43.95	12.3	44.14	43.75	5	38,950	0.01%
2021/09/10	33	44.48	31	44.15	44.40	2	38,865	0.01%
2021/09/09	12	42.78	24	43.17	43.05	-12	38,532	-0.03%
2021/09/08	67.2	42.83	53	42.41	42.65	14.2	38,393	0.04%
2021/09/07	40.2	42.50	48.1	42.68	41.95	-7.9	38,114	-0.02%
2021/09/06	73.2	46.01	254.5	45.13	44.65	-181.3	37,693	-0.48%	大賣/鉅額交易
2021/09/03	320.2	47.67	149.1	46.78	47.75	171.1	37,222	0.46%	大買/大賣/鉅額交易
2021/09/02	368.7	46.53	314	46.20	44.40	54.7	35,997	0.15%	大買/大賣/
2021/09/01	26	44.00	49.3	45.19	46.00	-23.2	34,383	-0.07%
2021/08/31	13.1	40.96	20	41.39	41.85	-6.9	33,858	-0.02%
2021/08/30	12.1	40.92	19	40.71	41.00	-6.9	33,717	-0.02%
2021/08/27	26	39.76	17.1	39.38	39.30	8.9	33,513	0.03%
2021/08/26	18.5	41.20	6	41.01	40.65	12.5	33,343	0.04%
2021/08/25	43.2	42.48	45	41.84	41.75	-1.8	33,178	-0.01%
2021/08/24	30.1	42.16	20.4	42.19	41.10	9.8	33,030	0.03%
2021/08/23	24.1	42.01	21	42.31	41.90	3.1	32,748	0.01%
2021/08/20	15.1	40.74	12	40.72	41.25	3.1	32,606	0.01%
2021/08/19	43.3	42.07	41	41.55	39.70	2.3	32,280	0.01%
2021/08/18	22	38.38	47.3	39.57	41.45	-25.3	31,676	-0.08%
2021/08/17	24.1	39.48	21	38.41	37.70	3.1	31,272	0.01%
2021/08/16	126	40.83	125	39.62	40.85	1	30,935	0.00%	大買/大賣/
2021/08/13	69.4	41.17	57	40.84	40.15	12.4	30,465	0.04%
2021/08/12	33	44.65	45	44.59	44.60	-12	29,937	-0.04%
2021/08/11	30	45.15	31.6	45.17	43.70	-1.6	29,652	-0.01%
2021/08/10	34.2	47.56	41.5	47.42	47.00	-7.3	29,092	-0.03%
2021/08/09	35.2	47.99	48.1	48.03	46.75	-12.9	28,531	-0.05%
2021/08/06	74.6	51.93	80.7	52.04	50.30	-6.1	27,954	-0.02%
2021/08/05	57.1	52.23	45.1	52.51	51.60	12.1	27,647	0.04%
2021/08/04	59.8	51.90	52.1	52.04	52.10	7.7	27,390	0.03%
2021/08/03	37.1	50.52	31.6	50.74	50.00	5.4	26,617	0.02%
2021/08/02	68.1	51.08	68	51.29	51.20	0.1	26,334	0.00%
2021/07/30	71	50.60	70.5	50.13	49.30	0.5	25,659	0.00%
2021/07/29	173.4	49.29	174.3	49.06	48.35	-0.9	24,635	0.00%	大買/大賣/
2021/07/28	109.9	49.64	83.8	49.80	48.35	26.1	23,531	0.11%	大買/
2021/07/27	15	52.34	42.1	53.22	53.70	-27.1	22,725	-0.12%
2021/07/26	67.3	47.89	88.1	48.04	48.90	-20.8	22,499	-0.09%
2021/07/23	239.6	47.21	227.1	47.16	45.50	12.6	21,927	0.06%	大買/大賣/
2021/07/22	211.4	43.95	176.1	44.01	45.85	35.3	20,763	0.17%	大買/大賣/
2021/07/21	27.1	40.91	56.1	41.18	41.70	-29	19,908	-0.15%
2021/07/20	69	38.90	81.1	38.43	37.95	-12.1	19,913	-0.06%
2021/07/19	60	38.59	33.2	38.27	37.65	26.8	19,397	0.14%
2021/07/16	145	39.23	143	39.02	38.20	2	19,134	0.01%	大買/大賣/
2021/07/15	231	36.85	200	37.18	38.10	31	18,300	0.17%	大買/大賣/
2021/07/14	19.1	34.31	33	34.66	35.75	-14	16,131	-0.09%
2021/07/13	10	33.81	13	34.03	32.50	-3	15,611	-0.02%
2021/07/12	19	34.35	5	34.72	33.40	14	15,289	0.09%
2021/07/09	7	33.84	10	33.76	34.00	-3	14,899	-0.02%
2021/07/08	16.3	34.86	24.5	34.95	34.00	-8.2	14,827	-0.06%
2021/07/07	66.3	34.75	60.3	34.68	35.10	6	14,547	0.04%
2021/07/06	88.5	34.05	119.1	34.32	34.70	-30.6	13,853	-0.22%	大賣/
2021/07/05	48.1	30.31	36	30.87	31.90	12.1	12,818	0.09%
2021/07/02	2.6	28.25	4	28.51	29.00	-1.4	12,647	-0.01%
2021/07/01	25.1	29.31	10	28.54	28.30	15.1	12,890	0.12%
2021/06/30	2	28.57	36	28.50	28.90	-34	12,945	-0.26%
2021/06/29	132.2	29.02	117.2	29.14	28.60	15	13,017	0.12%	大買/大賣/
2021/06/28	15	27.76	21.1	28.49	29.25	-6.1	12,711	-0.05%
2021/06/25	3	26.72	15.1	26.46	26.60	-12.1	12,251	-0.10%
2021/06/24	11	25.85	5	25.70	25.65	6	12,114	0.05%
2021/06/23	21	26.15	1	26.25	25.95	20	12,149	0.16%
2021/06/22	0	0.00	1	25.40	25.10	-1	12,156	-0.01%
2021/06/21	2.1	26.20	10.2	26.12	25.70	-8.1	12,131	-0.07%
2021/06/18	1	27.05	0.2	27.35	26.80	0.8	12,212	0.01%
2021/06/17	0	0.00	1	26.95	27.00	-1	12,184	-0.01%
2021/06/16	1	26.70	3	27.05	26.00	-2	12,135	-0.02%
2021/06/15	0	0.00	1	27.15	26.85	-1	12,105	-0.01%
2021/06/11	1	26.70	1	26.65	26.45	0	12,121	0.00%
2021/06/10	3	27.18	9	26.77	26.25	-6	12,153	-0.05%
2021/06/09	18	26.89	10	26.79	26.95	8	12,165	0.07%
2021/06/08	2	26.03	4	26.31	26.40	-2	11,988	-0.02%
2021/06/07	12	26.34	9.1	26.06	25.85	2.9	11,947	0.02%
2021/06/03	8	26.18	11	25.99	25.95	-3	11,841	-0.03%
2021/06/02	9.1	26.34	12	26.10	25.55	-2.9	11,831	-0.02%
2021/06/01	16.3	26.42	34	26.56	26.20	-17.7	11,793	-0.15%
2021/05/31	17	25.97	18	26.13	26.50	-1	11,751	-0.01%
2021/05/28	36	25.52	27	25.32	25.55	9	11,981	0.07%
2021/05/27	4	23.86	4	24.00	24.30	0	11,942	0.00%
2021/05/26	12	23.76	9	23.87	23.75	3	11,945	0.02%
2021/05/25	13.1	23.99	9	24.48	23.60	4.1	11,982	0.03%
2021/05/24	0	0.00	3	22.93	23.25	-3	12,050	-0.02%
2021/05/21	0	22.50	0	0.00	21.95	0	11,999	0.00%
2021/05/20	4	22.58	2.2	21.99	21.35	1.8	12,096	0.01%
2021/05/19	1.1	22.49	4	21.80	22.10	-2.9	12,097	-0.02%
2021/05/17	0	0.00	1	19.90	19.90	-1	12,151	-0.01%
2021/05/14	13	23.25	12	23.59	22.10	1	12,055	0.01%
2021/05/13	1.1	22.04	1.3	21.12	22.50	-0.2	11,986	0.00%
2021/05/12	5.1	22.76	4	22.78	22.75	1.1	11,919	0.01%
2021/05/11	15	25.79	3	26.00	25.25	12	11,737	0.10%
2021/05/10	66	28.17	47	27.99	27.80	19	11,608	0.16%
2021/05/07	4	27.40	2	27.65	27.20	2	11,453	0.02%
2021/05/06	4	25.58	3	25.27	25.60	1	11,383	0.01%
2021/05/05	23.4	26.10	22	25.52	25.00	1.4	11,293	0.01%
2021/05/04	10	27.09	12.2	26.70	26.20	-2.2	11,135	-0.02%
2021/05/03	5	29.59	9	29.05	28.85	-4	10,869	-0.04%
2021/04/29	21	31.53	19	31.12	30.60	2	10,593	0.02%
2021/04/28	59	32.12	52.2	32.17	31.80	6.8	10,243	0.07%
2021/04/27	88.1	30.24	87	30.75	30.55	1.1	9,693	0.01%
2021/04/26	65	29.15	40.5	29.16	29.75	24.5	8,976	0.27%
2021/04/23	15.3	26.76	6	25.88	27.05	9.3	8,051	0.12%
2021/04/22	5	26.46	2	25.70	25.20	3	7,897	0.04%
2021/04/21	5.7	26.74	5	26.61	26.75	0.7	7,743	0.01%
2021/04/20	5.1	25.79	7	25.85	25.65	-1.9	7,542	-0.03%
2021/04/19	2	24.85	5	24.95	24.90	-3	7,507	-0.04%
2021/04/16	6	25.05	3	25.27	24.90	3	7,506	0.04%
2021/04/15	1	25.25	5	25.01	25.20	-4	7,505	-0.05%
2021/04/14	11	24.95	3	25.88	24.65	8	7,507	0.11%
2021/04/13	9.3	26.79	12	26.81	25.65	-2.7	7,429	-0.04%
2021/04/12	26	28.18	11	28.81	27.60	15	7,244	0.21%
2021/04/09	33	27.77	32	27.83	27.35	1	7,006	0.01%
2021/04/08	15	26.39	47.2	26.23	26.10	-32.2	6,539	-0.49%
2021/04/07	24	25.58	14.4	26.06	26.90	9.6	6,411	0.15%
2021/04/06	30	24.78	27	24.45	24.55	3	6,453	0.05%
2021/04/01	16	23.88	5	24.20	24.40	11	6,650	0.17%
2021/03/30	0	22.60	0	0.00	22.70	0	6,570	0.00%
2021/03/29	0	22.54	0	0.00	22.40	0	6,634	0.00%
2021/03/26	0	0.00	5	22.45	22.40	-5	6,809	-0.07%
2021/03/25	2	22.90	6	22.80	22.75	-4	6,999	-0.06%
2021/03/24	1	23.40	3	23.45	23.30	-2	7,068	-0.03%
2021/03/23	4	24.15	0	0.00	23.70	4	7,298	0.05%
2021/03/22	0	0.00	10	23.67	23.80	-10	7,206	-0.14%
2021/03/19	0	0.00	3	23.80	23.75	-3	7,246	-0.04%
2021/03/18	1	23.95	7	23.60	23.60	-6	7,317	-0.08%
2021/03/17	7	23.87	2	23.60	23.60	5	7,592	0.07%
2021/03/16	10	23.65	1	23.65	23.60	9	7,732	0.12%
2021/03/15	12	23.90	7	23.96	24.20	5	7,843	0.06%
2021/03/12	0.1	22.50	3	22.65	22.35	-2.9	8,293	-0.03%
2021/03/11	0.1	22.52	3	22.60	22.50	-2.9	8,751	-0.03%
2021/03/10	0	22.15	0	0.00	22.00	0	8,925	0.00%
2021/03/09	2	22.00	0	0.00	22.05	2	9,104	0.02%
2021/03/08	2.1	22.50	0	0.00	22.00	2.1	9,446	0.02%
2021/03/05	1	22.50	1	22.50	22.50	0	9,853	0.00%
2021/03/04	30.1	22.96	29	23.17	22.80	1.1	10,065	0.01%
2021/03/03	10	24.27	23	23.47	23.15	-13	10,324	-0.13%
2021/03/02	2	25.30	5.4	25.15	25.30	-3.4	10,218	-0.03%
2021/02/26	2	22.95	0	0.00	23.00	2	10,230	0.02%
2021/02/25	1	24.00	2	23.70	23.55	-1	10,884	-0.01%
2021/02/24	9	24.20	3	24.20	24.25	6	10,966	0.05%
2021/02/23	1	23.40	0.1	24.00	23.40	0.9	10,839	0.01%
2021/02/22	4.1	23.76	3	24.07	23.90	1.1	10,788	0.01%
2021/02/19	1	22.65	1	23.05	23.10	0	10,673	0.00%
2021/02/18	4	22.49	4	22.28	22.85	0	10,663	0.00%
2021/02/17	1	22.45	3	22.30	22.45	-2	10,550	-0.02%
2021/02/05	0	0.00	2	21.00	20.85	-2	10,475	-0.02%
2021/02/04	0.3	21.25	1.1	21.39	20.95	-0.8	10,468	-0.01%
2021/02/03	0.3	20.80	0	0.00	21.05	0.3	10,451	0.00%
2021/02/02	10.5	20.75	10	20.90	20.60	0.5	10,454	0.00%
2021/02/01	0.3	20.24	0	0.00	20.05	0.3	10,433	0.00%
2021/01/29	0.3	21.55	0	21.50	20.60	0.2	10,480	0.00%
2021/01/28	1.3	21.89	1	21.60	21.40	0.3	10,481	0.00%
2021/01/26	0.3	21.55	0	21.50	21.10	0.2	10,385	0.00%
2021/01/25	0	21.33	4	21.00	21.50	-4	10,372	-0.04%
2021/01/22	2	21.00	1	21.25	21.25	1	10,346	0.01%
2021/01/21	0	0.00	1	21.20	20.85	-1	10,308	-0.01%
2021/01/20	0	0.00	1	21.60	21.00	-1	10,282	-0.01%
2021/01/19	1	22.10	5	21.97	22.00	-4	10,310	-0.04%
2021/01/18	1.3	21.23	1	21.25	21.50	0.3	10,283	0.00%
2021/01/15	4.5	22.50	14	22.87	21.90	-9.5	10,273	-0.09%
2021/01/14	13	22.97	1	23.10	23.25	12	10,208	0.12%
2021/01/13	0	0.00	1	22.70	22.65	-1	10,221	-0.01%
2021/01/12	4.4	22.90	4	21.75	21.75	0.4	10,497	0.00%
2021/01/11	3.3	22.04	4	22.24	22.80	-0.8	10,476	-0.01%
2021/01/07	1	23.45	4.2	23.18	23.00	-3.2	10,327	-0.03%
2021/01/06	6.1	23.12	7	23.12	22.75	-0.9	10,263	-0.01%
2021/01/05	4.1	23.99	14.1	24.17	23.70	-9.9	10,140	-0.10%
2021/01/04	7.2	24.31	9	24.27	24.00	-1.8	10,074	-0.02%
2020/12/31	15	24.19	2	25.23	24.40	13	9,957	0.13%
2020/12/30	19	25.36	8	25.33	25.10	11	9,864	0.11%
2020/12/29	32.2	26.60	21	26.16	25.00	11.2	9,700	0.12%
2020/12/28	15	26.15	60.2	25.43	27.10	-45.1	9,191	-0.49%
2020/12/25	17	24.75	20	25.03	24.65	-3	8,791	-0.03%
2020/12/24	40	25.08	5	25.15	24.60	35	8,713	0.40%
2020/12/23	12	24.14	4	24.20	24.35	8	8,513	0.09%
2020/12/22	21	25.18	30	24.52	23.55	-9	8,524	-0.11%
2020/12/21	8	24.63	9	25.03	24.55	-1	8,407	-0.01%
2020/12/18	72	24.56	78.8	24.00	24.25	-6.8	8,315	-0.08%
2020/12/17	7.3	24.09	3.1	23.76	23.60	4.2	8,165	0.05%
2020/12/16	1.3	22.96	4	23.33	22.95	-2.8	7,958	-0.03%
2020/12/15	0.3	23.70	4	23.05	22.75	-3.8	7,936	-0.05%
2020/12/14	10.5	24.29	31	23.97	23.85	-20.6	7,872	-0.26%
2020/12/11	20.3	24.26	5	24.10	24.30	15.3	7,860	0.19%
2020/12/10	14.3	23.59	17	23.14	23.50	-2.8	7,593	-0.04%
2020/12/09	5.3	24.57	3	24.77	24.65	2.3	7,409	0.03%
2020/12/08	46	25.26	15	25.03	25.30	31	7,259	0.43%
2020/12/07	11	24.13	9	24.24	24.50	2	6,682	0.03%
2020/12/04	2	21.10	14	22.21	22.30	-12	6,248	-0.19%
2020/12/03	18	20.91	16	21.04	20.30	2	6,111	0.03%
2020/12/02	28	21.63	34	21.67	21.45	-6	6,069	-0.10%
2020/12/01	11	19.91	11.6	20.06	21.40	-0.6	6,135	-0.01%
2020/11/30	24	20.85	5.1	20.20	20.20	19	5,683	0.33%
2020/11/27	8	19.87	14.5	19.41	19.95	-6.5	5,517	-0.12%
2020/11/26	7.1	18.90	12	19.17	19.10	-5	5,195	-0.10%
2020/11/25	0	0.00	7	18.39	18.15	-7	4,977	-0.14%
2020/11/24	48.3	19.12	42	19.26	18.45	6.3	4,843	0.13%
2020/11/23	0	0.00	5	18.57	19.00	-5	4,156	-0.12%
2020/11/20	10	17.35	3	16.90	17.30	7	3,988	0.18%
2020/11/19	0	16.46	0	0.00	16.55	0	3,931	0.00%
2020/11/12	5	16.66	0	0.00	16.50	5	4,158	0.12%
2020/11/10	0.2	16.90	0	0.00	16.75	0.2	4,182	0.00%
2020/11/06	0	0.00	1	17.30	17.60	-1	4,154	-0.02%
2020/11/05	9	17.21	5	17.30	17.05	4	4,090	0.10%
2020/10/30	6	16.83	0	0.00	16.70	6	4,179	0.14%
2020/10/29	2	17.20	0	0.00	17.15	2	4,245	0.05%
2020/10/27	3	18.10	0	0.00	17.70	3	4,427	0.07%
2020/10/22	0.5	18.40	0	0.00	18.35	0.5	4,398	0.01%
2020/10/20	6	20.24	17	20.11	19.85	-11	4,334	-0.25%
2020/10/19	0	0.00	1	19.05	19.05	-1	4,077	-0.02%
2020/10/16	0.5	17.30	15	17.65	17.35	-14.5	4,197	-0.35%
2020/10/15	1	17.65	0	0.00	17.55	1	4,225	0.02%
2020/10/14	0	0.00	1	17.25	17.65	-1	4,353	-0.02%
2020/10/12	5	17.10	8	16.94	17.15	-3	4,845	-0.06%
2020/10/08	1	17.15	0	0.00	17.20	1	4,954	0.02%
2020/10/06	0	0.00	6.5	17.09	17.30	-6.5	5,375	-0.12%
2020/10/05	0	0.00	0.5	16.65	16.65	-0.5	5,479	-0.01%
2020/09/30	1	15.60	5	16.44	16.45	-4	5,467	-0.07%
2020/09/29	3.5	15.85	2.5	16.11	15.55	1	5,449	0.02%
2020/09/28	0	0.00	1	17.25	17.05	-1	5,473	-0.02%
2020/09/16	13	9.44	1	9.40	9.41	12	5,542	0.22%
2020/09/15	22	9.74	1	9.72	9.69	21	5,444	0.39%
2020/09/14	19	9.83	16	9.81	10.15	3	5,374	0.06%
2020/09/03	0	0.00	3	10.33	10.25	-3	5,135	-0.06%
2020/09/01	2	10.08	0	0.00	10.05	2	5,150	0.04%
2020/08/28	10	10.55	0	0.00	10.30	10	5,215	0.19%
2020/08/27	3	10.52	4	10.30	10.25	-1	5,453	-0.02%
2020/08/26	2	10.75	1	11.10	10.60	1	5,289	0.02%
2020/08/24	0	0.00	3	10.30	10.30	-3	4,826	-0.06%
2020/08/20	0	0.00	2	9.46	9.22	-2	4,736	-0.04%
2020/08/17	0	0.00	5	9.84	9.94	-5	4,654	-0.11%
2020/08/14	2	9.80	0	0.00	9.80	2	4,642	0.04%
2020/08/13	3	9.92	1	9.92	9.86	2	4,635	0.04%
2020/08/12	0	0.00	1	10.10	10.10	-1	4,617	-0.02%
2020/08/11	2	10.40	1	10.40	10.40	1	4,521	0.02%
2020/08/10	0	0.00	1	9.70	9.46	-1	4,401	-0.02%
2020/08/05	1	9.78	0	0.00	9.85	1	4,378	0.02%
2020/08/03	0	0.00	15	9.79	9.77	-15	4,362	-0.34%
2020/07/30	0	0.00	1	10.00	9.99	-1	4,345	-0.02%
2020/07/29	0	0.00	2	9.92	9.82	-2	4,343	-0.05%
2020/07/28	6	9.75	2	9.93	9.51	4	4,339	0.09%
2020/07/24	0	0.00	10	10.40	10.45	-10	4,274	-0.23%
2020/07/23	22	11.43	0	0.00	11.05	22	4,198	0.52%
2020/07/21	5	10.10	1	10.20	10.60	4	3,991	0.10%
2020/07/17	1	10.00	0	0.00	9.95	1	3,936	0.03%
2020/07/14	1	10.65	3	10.72	10.60	-2	3,919	-0.05%
2020/07/13	6	10.90	6	10.81	11.45	0	3,884	0.00%
2020/07/10	2	10.65	2	10.95	10.65	0	3,708	0.00%
2020/07/09	5	11.80	11	12.25	11.80	-6	3,645	-0.16%
2020/07/08	38	13.44	9	12.94	13.10	29	3,509	0.83%
2020/07/07	3	12.50	0	0.00	12.50	3	3,052	0.10%
2020/07/06	15	10.91	2	11.00	11.40	13	3,002	0.43%
2020/07/03	10	10.24	51	10.40	10.40	-41	2,902	-1.41%
2020/07/02	1	9.44	1	9.47	9.47	0	2,592	0.00%
2020/07/01	52	8.42	0	0.00	8.61	52	2,418	2.15%
2020/06/30	0	0.00	1	7.82	7.83	-1	2,297	-0.04%
2020/06/23	1	8.02	1	8.25	8.37	0	2,162	0.00%
2020/06/19	1	7.86	0	0.00	7.73	1	2,072	0.05%
2020/06/18	0	0.00	10	7.84	7.84	-10	2,045	-0.49%
2020/06/16	0	0.00	3	8.00	7.99	-3	2,014	-0.15%
2020/06/15	3	7.95	1	7.55	8.10	2	1,981	0.10%
2020/06/12	1	6.93	0	0.00	7.40	1	1,893	0.05%
2020/06/10	0	0.00	8	8.04	7.90	-8	1,823	-0.44%
2020/06/05	4	8.04	0	0.00	8.04	4	1,673	0.24%
2020/06/04	4	8.22	0	0.00	8.19	4	1,633	0.24%
2020/06/03	11	8.04	16	7.91	8.25	-5	1,531	-0.33%
2020/05/20	15	6.19	0	0.00	6.20	15	1,479	1.01%
2020/05/19	0	0.00	1	6.16	6.17	-1	1,474	-0.07%
2020/05/12	1	6.80	0	0.00	6.73	1	1,399	0.07%
2020/04/28	0	0.00	3	6.25	6.20	-3	1,285	-0.23%
2020/04/24	0	0.00	10	6.09	6.10	-10	1,301	-0.77%
2020/04/20	0	0.00	1	6.32	6.37	-1	1,276	-0.08%
2020/04/17	6	6.65	0	0.00	6.53	6	1,265	0.47%
2020/04/08	0	0.00	1	5.44	5.58	-1	1,136	-0.09%
2020/04/07	1	5.12	0	0.00	5.18	1	1,124	0.09%
2020/03/26	0	0.00	1	5.10	5.05	-1	1,233	-0.08%
2020/03/25	10	5.01	12	4.95	5.01	-2	1,344	-0.15%
2020/03/20	12	4.43	0	0.00	4.37	12	1,462	0.82%
2020/03/13	1	5.04	0	0.00	5.08	1	1,502	0.07%
2020/03/10	0	0.00	19	5.48	6.25	-19	1,484	-1.28%
2020/03/04	0	6.54	0	0.00	6.57	0	1,436	0.00%
2020/02/27	0	0.00	1	7.00	7.06	-1	1,355	-0.07%
2020/02/25	2	8.28	0	0.00	8.28	2	1,221	0.16%
2020/02/20	0	0.00	1	9.32	9.42	-1	1,173	-0.09%
2020/02/13	1	9.23	0	0.00	9.22	1	1,171	0.09%
2020/02/03	10	8.50	0	0.00	8.90	10	1,187	0.84%
2020/01/20	0	0.00	1	10.30	10.25	-1	1,166	-0.09%
2020/01/02	1	10.95	0	0.00	10.85	1	1,163	0.09%
2019/12/31	0	0.00	1	10.80	10.80	-1	1,151	-0.09%
2019/10/25	0	0.00	2	9.74	9.74	-2	560	-0.36%
2019/09/23	0	0.00	1	10.75	10.80	-1	845	-0.12%
2019/05/27	0	0.00	2	10.75	10.70	-2	896	-0.22%
2019/05/24	0	0.00	25	10.83	11.05	-25	913	-2.74%
2019/05/22	20	11.00	0	0.00	11.00	20	908	2.20%
2019/04/12	30	10.03	0	0.00	10.00	30	686	4.37%
2019/04/11	0	0.00	2	10.10	10.05	-2	681	-0.29%
2019/04/10	2	10.10	0	0.00	10.05	2	678	0.29%
2019/04/09	0	0.00	2	10.30	10.35	-2	667	-0.30%
2019/04/08	0	0.00	1	10.15	10.15	-1	666	-0.15%
2019/04/03	0	10.00	10	10.10	10.10	-10	661	-1.51%
2019/03/18	2	10.40	0	0.00	10.50	2	782	0.26%
2019/03/11	0	0.00	10	10.90	11.10	-10	762	-1.31%
2019/03/07	3	10.80	0	0.00	10.70	3	765	0.39%
2019/03/05	7	10.70	1	10.60	10.75	6	753	0.80%
2019/02/26	5	11.30	0	0.00	11.05	5	724	0.69%
2019/02/25	0	0.00	4	11.10	11.00	-4	706	-0.57%
2019/02/22	1	11.35	3	11.40	11.40	-2	666	-0.30%
2019/02/21	10	10.55	0	0.00	10.55	10	550	1.82%
2019/02/19	0	9.55	0	0.00	9.58	0	520	0.00%
2019/02/18	0	0.00	4	9.65	9.58	-4	519	-0.77%
2019/01/28	5	9.29	0	0.00	9.28	5	484	1.03%
2019/01/24	0	9.20	0	0.00	9.26	0	495	0.00%
2019/01/18	0	0.00	4	9.17	9.25	-4	510	-0.78%
2018/11/29	1	9.37	0	0.00	9.37	1	488	0.20%
2018/10/30	2	8.15	3	8.15	8.15	-1	681	-0.15%
2018/10/24	5	8.87	0	0.00	8.81	5	766	0.65%
2018/10/16	0	0.00	4	9.82	9.82	-4	787	-0.51%
2018/09/26	1	11.50	0	0.00	11.55	1	1,052	0.10%
2018/09/05	2	12.25	0	0.00	12.25	2	1,231	0.16%
2018/09/03	1	12.20	0	0.00	12.20	1	1,302	0.08%
2018/08/31	0	0.00	2	12.40	12.45	-2	1,318	-0.15%
2018/08/27	0	0.00	1	12.30	12.50	-1	1,548	-0.06%
2018/08/06	1	13.85	0	0.00	13.85	1	2,600	0.04%
2018/07/16	1	14.70	2	14.75	14.60	-1	2,467	-0.04%
2018/07/13	0	0.00	2	12.45	13.45	-2	2,337	-0.09%
2018/07/11	1	12.20	0	0.00	12.20	1	2,330	0.04%
2018/07/10	1	12.25	0	0.00	12.20	1	2,333	0.04%
2018/07/05	0	0.00	1	12.45	12.35	-1	2,339	-0.04%
2018/07/02	0	0.00	1	13.35	13.20	-1	2,338	-0.04%
2018/06/29	1	13.05	0	0.00	13.15	1	2,337	0.04%
2018/06/21	4	13.50	4	13.80	13.60	0	2,346	0.00%
2018/06/20	2	13.60	0	0.00	13.60	2	2,352	0.09%
2018/06/15	9	14.45	0	0.00	14.80	9	2,293	0.39%
2018/06/14	0	0.00	10	14.15	14.15	-10	2,251	-0.44%
2018/06/11	3	14.10	0	0.00	14.10	3	2,217	0.14%
2018/06/07	10	15.00	0	0.00	14.80	10	2,186	0.46%
2018/06/01	5	14.35	10	14.39	14.30	-5	2,029	-0.25%
2018/05/31	7	14.90	6	14.98	14.70	1	1,961	0.05%
2018/05/30	5	15.00	5	15.30	15.35	0	1,847	0.00%
2018/05/29	8	15.54	3	15.45	15.70	5	1,679	0.30%
2018/05/28	3	13.98	12	13.68	14.30	-9	1,306	-0.69%
2018/05/25	1	13.15	4	13.16	13.05	-3	1,166	-0.26%
2018/05/24	0	0.00	15	12.15	12.20	-15	1,082	-1.39%
2018/05/23	16	12.35	0	0.00	12.30	16	1,086	1.47%
2018/05/22	12	12.11	0	0.00	12.65	12	1,056	1.14%
2018/05/16	10	11.80	0	0.00	11.80	10	1,059	0.94%
2018/05/15	0	0.00	2	11.55	11.55	-2	1,050	-0.19%
2018/05/14	0	0.00	5	11.48	11.40	-5	1,110	-0.45%
2018/05/11	1	11.40	0	0.00	11.50	1	1,137	0.09%
2018/05/10	3	11.68	0	0.00	11.60	3	1,137	0.26%
2018/05/03	0	0.00	1	10.70	10.75	-1	1,327	-0.08%
2018/04/27	1	10.80	6	10.83	10.75	-5	1,489	-0.34%
2018/04/17	2	11.80	0	0.00	11.40	2	1,764	0.11%
2018/03/13	2	12.85	0	0.00	12.85	2	2,915	0.07%
2018/03/12	4	12.83	0	0.00	12.80	4	2,938	0.14%
2018/03/01	5	13.30	0	0.00	13.35	5	3,324	0.15%
2018/02/09	0	0.00	5	13.00	13.35	-5	3,575	-0.14%
2018/02/08	0	0.00	5	13.80	13.65	-5	3,582	-0.14%
2018/02/07	3	14.00	0	0.00	13.95	3	3,590	0.08%
2018/02/05	5	14.90	0	0.00	14.95	5	3,698	0.14%
2018/01/29	0	0.00	10	15.93	16.15	-10	3,953	-0.25%
2018/01/26	0	0.00	5	15.65	15.55	-5	3,923	-0.13%
2018/01/24	5	15.50	0	0.00	15.45	5	4,103	0.12%
2018/01/23	0	0.00	5	16.00	15.85	-5	4,214	-0.12%
2018/01/22	10	15.60	12	15.74	15.90	-2	4,257	-0.05%
2018/01/18	6	15.55	8	15.60	15.55	-2	4,836	-0.04%
2018/01/17	5	15.80	0	0.00	15.75	5	4,940	0.10%
2018/01/12	0	0.00	5	15.35	15.35	-5	4,914	-0.10%
2018/01/09	4	15.55	0	0.00	15.35	4	5,136	0.08%
2018/01/08	5	15.75	0	0.00	15.50	5	5,334	0.09%
2018/01/05	7	16.19	7	16.35	16.10	0	5,345	0.00%
2018/01/04	5	16.05	11	16.50	16.80	-6	5,258	-0.11%
2018/01/02	5	15.48	6	15.76	15.45	-1	5,017	-0.02%