鈺創 (5351)-元大-南京券商分點個股進出

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
34.35
漲跌
▲0.65
漲幅
+1.93%
成交量
1,111張
產業
上櫃半導體類股
837人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

鈺創 (5351)籌碼相關－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	226	33.86	33.70	-226	1,770	-12.77%	大賣/鉅額交易
2024/12/10	1	34.35	0	0.00	34.45	1	1,764	0.06%
2024/12/04	1	34.70	0	0.00	34.65	1	1,766	0.06%
2024/11/28	1	32.60	25	32.73	32.60	-24	1,798	-1.33%
2024/11/26	2	34.75	2	34.60	34.80	0	1,782	0.00%
2024/11/25	2	34.90	2	35.05	34.90	0	1,795	0.00%
2024/11/22	2	34.70	0	0.00	34.50	2	1,836	0.11%
2024/11/21	0	0.00	0.1	33.75	33.80	-0.1	1,835	-0.01%
2024/11/18	2	34.40	4	34.88	34.35	-2	1,816	-0.11%
2024/11/14	0	0.00	57.4	35.70	34.55	-57.4	1,836	-3.13%
2024/11/13	2	36.60	1	36.70	36.50	1	1,810	0.06%
2024/11/12	0.1	37.00	0	0.00	36.90	0.1	1,818	0.00%
2024/11/11	0.3	38.20	0	0.00	37.95	0.3	1,824	0.02%
2024/11/08	4	38.83	0	0.00	38.10	4	1,859	0.22%
2024/11/07	0.5	38.78	110	38.60	38.80	-109.5	1,999	-5.48%	大賣/鉅額交易
2024/11/06	0	0.00	82	38.00	37.85	-82	1,999	-4.10%
2024/11/05	0.5	38.00	0	0.00	37.95	0.5	2,026	0.02%
2024/10/29	1	37.70	0	0.00	37.65	1	2,226	0.04%
2024/10/28	0	0.00	0.5	39.35	39.40	-0.5	2,208	-0.02%
2024/10/25	3	39.88	0	0.00	39.75	3	2,209	0.14%
2024/10/24	1	40.15	53	40.28	40.05	-52	2,208	-2.35%
2024/10/23	0	39.50	0	0.00	39.25	0	2,166	0.00%
2024/10/22	0	39.85	20	40.18	39.75	-20	2,174	-0.92%
2024/10/21	0	0.00	10	39.80	39.85	-10	2,183	-0.46%
2024/10/18	1	39.00	0	0.00	38.75	1	2,200	0.05%
2024/10/17	7	39.88	20	40.40	39.75	-13	2,206	-0.59%
2024/10/16	1	40.10	43	40.07	40.20	-42	2,196	-1.91%
2024/10/15	10	39.86	2.5	39.80	39.65	7.5	2,197	0.34%
2024/10/14	2	39.90	0	0.00	39.80	2	2,194	0.09%
2024/10/11	2.2	38.96	0	0.00	38.55	2.2	2,173	0.10%
2024/10/09	3	38.98	0	0.00	38.65	3	2,167	0.14%
2024/10/08	5.2	39.38	1	39.60	39.40	4.2	2,190	0.19%
2024/10/07	9.1	39.63	4	39.73	40.05	5.1	2,228	0.23%
2024/10/04	24.1	39.98	105	40.36	39.95	-80.9	2,188	-3.70%	大賣/
2024/10/01	2.1	38.41	1.1	38.43	38.80	1.1	2,036	0.05%
2024/09/30	0	0.00	3	37.50	37.35	-3	2,000	-0.15%
2024/09/27	0.1	38.00	1	38.25	37.95	-0.9	2,026	-0.04%
2024/09/26	0.6	37.96	2	37.35	37.80	-1.4	2,042	-0.07%
2024/09/20	0.5	36.41	0	0.00	36.35	0.5	2,181	0.02%
2024/09/18	0	0.00	1	36.80	35.95	-1	2,375	-0.04%
2024/09/16	1	36.80	0	0.00	37.05	1	2,425	0.04%
2024/09/13	1	36.50	0	0.00	36.40	1	2,538	0.04%
2024/09/09	1	36.10	1	36.20	36.10	0	2,821	0.00%
2024/09/03	0	0.00	13.5	39.17	38.10	-13.5	3,001	-0.45%
2024/09/02	0	0.00	144	39.11	39.00	-144	3,027	-4.76%	大賣/鉅額交易
2024/08/30	0	0.00	90	39.19	39.30	-90	3,053	-2.95%
2024/08/26	2	40.75	70	40.61	40.20	-68	3,188	-2.13%
2024/08/20	0.4	40.24	0	0.00	40.05	0.4	3,590	0.01%
2024/08/19	1.1	39.98	4	39.61	40.00	-2.9	3,634	-0.08%
2024/08/09	0	0.00	2	38.73	38.10	-2	4,519	-0.04%
2024/08/07	0	0.00	1.2	37.82	38.05	-1.2	4,442	-0.03%
2024/08/06	1	36.85	1	35.30	35.60	0	4,447	0.00%
2024/08/05	0	0.00	1	36.30	35.60	-1	4,543	-0.02%
2024/08/02	10	39.80	0	0.00	39.50	10	4,466	0.22%
2024/08/01	2	41.83	1	41.65	41.95	1	4,437	0.02%
2024/07/22	0	0.00	1	44.05	43.70	-1	4,433	-0.02%
2024/07/18	1	45.50	1	45.60	45.60	0	4,477	0.00%
2024/07/17	0	0.00	10	47.40	46.90	-10	4,532	-0.22%
2024/07/16	0	0.00	6	47.21	47.00	-6	4,572	-0.13%
2024/07/12	0	0.00	1	48.35	47.80	-1	4,639	-0.02%
2024/07/10	4	48.68	0.3	48.40	48.35	3.7	4,737	0.08%
2024/07/09	56.1	51.30	56	51.30	49.10	0.1	4,809	0.00%
2024/07/08	1.2	49.72	0	0.00	50.30	1.2	5,143	0.02%
2024/07/05	0	0.00	1	50.20	50.20	-1	5,176	-0.02%
2024/07/03	0	49.85	0	0.00	49.35	0	5,348	0.00%
2024/07/02	1.1	49.32	4	48.70	48.40	-3	5,351	-0.06%
2024/07/01	10	49.40	0	0.00	49.20	10	5,368	0.19%
2024/06/28	0.1	49.70	0	0.00	50.40	0.1	5,416	0.00%
2024/06/27	0.2	49.57	0	0.00	49.25	0.2	5,561	0.00%
2024/06/26	0	0.00	3	50.80	50.40	-3	5,549	-0.05%
2024/06/25	6.1	52.35	0	0.00	51.80	6.1	5,502	0.11%
2024/06/24	3	53.40	0.2	53.20	53.40	2.8	5,494	0.05%
2024/06/21	1.1	52.30	0	0.00	52.20	1.1	5,499	0.02%
2024/06/20	6.4	52.49	6	51.80	52.50	0.4	5,522	0.01%
2024/06/19	0	0.00	1	53.00	50.70	-1	5,483	-0.02%
2024/06/18	0	0.00	11	53.31	52.80	-11	5,472	-0.20%
2024/06/17	0	0.00	0.4	52.50	52.60	-0.4	5,428	-0.01%
2024/06/14	1	51.70	3	53.10	51.80	-2	5,406	-0.04%
2024/06/13	0	0.00	8	52.40	52.40	-8	5,377	-0.15%
2024/06/12	1	51.90	1	52.70	51.50	0	5,338	0.00%
2024/06/11	1	51.10	5	51.06	51.40	-4	5,317	-0.08%
2024/06/07	0.1	49.90	0	0.00	50.00	0.1	5,320	0.00%
2024/06/06	4.1	49.21	0	0.00	48.95	4.1	5,340	0.08%
2024/06/05	0	0.00	4	50.15	50.00	-4	5,351	-0.07%
2024/06/04	2	50.70	1	51.30	50.80	1	5,383	0.02%
2024/06/03	0.5	52.00	0	0.00	51.40	0.5	5,424	0.01%
2024/05/31	3	52.27	2	51.30	51.10	1	5,466	0.02%
2024/05/30	6	52.05	1	51.80	51.60	5	5,525	0.09%
2024/05/29	10.3	52.67	4	52.85	52.20	6.3	5,610	0.11%
2024/05/28	3	53.00	17	53.01	53.30	-14	5,658	-0.25%
2024/05/27	12	51.92	7.8	52.27	52.90	4.2	5,725	0.07%
2024/05/24	5	50.54	4	51.40	50.60	1	5,905	0.02%
2024/05/23	0.2	51.00	5	51.10	50.80	-4.8	6,042	-0.08%
2024/05/22	13.3	52.17	9.9	51.81	51.70	3.4	6,080	0.06%
2024/05/21	3	49.70	4	49.96	50.90	-1	5,927	-0.02%
2024/05/20	7	50.45	2	50.40	49.45	5	5,953	0.08%
2024/05/17	6	50.20	6	50.20	49.85	0	6,073	0.00%
2024/05/16	4	50.70	14	50.73	50.90	-10	5,997	-0.17%
2024/05/14	1	47.70	12	47.68	47.75	-11	5,735	-0.19%
2024/05/10	0	0.00	1.1	44.41	45.35	-1.1	5,894	-0.02%
2024/05/09	3	45.20	2	44.65	44.50	1	5,900	0.02%
2024/05/06	1	48.55	1	48.20	48.30	0	5,826	0.00%
2024/05/03	0	0.00	1	48.50	47.60	-1	5,841	-0.02%
2024/04/26	10.1	47.58	4	47.80	47.45	6.1	6,198	0.10%
2024/04/24	1.1	48.67	8	48.43	48.20	-6.9	6,378	-0.11%
2024/04/23	8	47.43	3	47.27	47.00	5	6,497	0.08%
2024/04/22	3	44.70	0	0.00	44.05	3	6,937	0.04%
2024/04/19	0	0.00	1	44.85	45.50	-1	7,481	-0.01%
2024/04/18	1	47.60	1	48.45	48.20	0	7,501	0.00%
2024/04/16	2	47.85	0	0.00	47.60	2	7,773	0.03%
2024/04/15	10	51.20	3	51.10	50.20	7	7,719	0.09%
2024/04/12	51	53.94	33	53.44	53.00	18	7,663	0.23%
2024/04/10	0	0.00	4.4	53.34	52.50	-4.4	7,296	-0.06%
2024/04/03	2	52.85	10	52.85	52.10	-8	7,337	-0.11%
2024/04/02	0	0.00	2.4	53.23	52.80	-2.4	7,671	-0.03%
2024/04/01	18	52.87	6	52.91	52.90	12	7,783	0.15%
2024/03/28	0	0.00	1	51.50	50.90	-1	7,748	-0.01%
2024/03/27	3	52.50	1	52.30	52.00	2	7,800	0.03%
2024/03/26	1.2	51.80	3	52.00	52.00	-1.8	7,791	-0.02%
2024/03/25	6	51.45	5.1	51.32	51.70	1	7,732	0.01%
2024/03/22	4	50.80	1	50.80	50.40	3	7,963	0.04%
2024/03/21	10.1	50.25	8	50.69	50.50	2.1	8,142	0.03%
2024/03/20	1.1	50.09	1	50.10	50.20	0.1	8,284	0.00%
2024/03/19	0	0.00	1	48.35	48.60	-1	8,636	-0.01%
2024/03/15	1	48.36	0	0.00	48.45	1	8,966	0.01%
2024/03/13	1	49.25	5	49.25	49.05	-4	10,178	-0.04%
2024/03/12	7.2	50.88	2	51.00	51.00	5.2	10,233	0.05%
2024/03/11	3	50.73	3	50.90	51.00	0	10,345	0.00%
2024/03/08	10.2	49.05	7	49.61	49.00	3.2	10,442	0.03%
2024/03/07	18	50.80	21.1	49.67	49.50	-3	10,625	-0.03%
2024/03/06	1.2	51.03	1	50.90	50.60	0.2	10,930	0.00%
2024/03/05	2.7	51.83	0	0.00	51.40	2.7	11,163	0.02%
2024/03/04	50.1	54.10	50	53.54	52.70	0.1	11,588	0.00%
2024/03/01	6	53.57	1.1	53.90	52.80	5	12,189	0.04%
2024/02/29	6	53.45	19	54.23	53.80	-13	12,476	-0.10%
2024/02/27	12.9	53.04	19	54.35	54.00	-6.1	13,345	-0.05%
2024/02/26	4.6	52.55	3.3	52.87	53.50	1.3	14,202	0.01%
2024/02/23	0	0.00	4	52.60	51.30	-4	14,639	-0.03%
2024/02/22	6	52.75	1	52.20	52.10	5	15,525	0.03%
2024/02/21	1	52.70	6	52.62	52.30	-5	15,791	-0.03%
2024/02/20	11	52.79	6.6	53.20	52.60	4.4	15,766	0.03%
2024/02/19	2	51.10	1	51.00	51.30	1	15,552	0.01%
2024/02/16	5.1	49.67	4	50.55	50.80	1.1	15,717	0.01%
2024/02/15	1	48.65	3	48.72	48.55	-2	15,673	-0.01%
2024/02/05	9.6	48.64	12	48.35	48.00	-2.4	15,706	-0.02%
2024/02/02	1	50.50	1	50.60	50.30	0	15,581	0.00%
2024/02/01	0	0.00	1	50.70	50.80	-1	15,532	-0.01%
2024/01/31	0	51.40	1	51.30	51.20	-1	15,580	-0.01%
2024/01/30	7.5	51.45	5	51.54	51.30	2.5	15,725	0.02%
2024/01/29	1	51.80	2.5	51.66	51.90	-1.5	15,783	-0.01%
2024/01/26	1	51.40	0	0.00	51.30	1	15,783	0.01%
2024/01/25	0.1	51.90	2.1	52.60	51.50	-2	15,778	-0.01%
2024/01/24	4.2	53.54	4	53.40	52.60	0.2	15,725	0.00%
2024/01/23	5	54.00	1.5	54.13	53.70	3.5	15,682	0.02%
2024/01/22	12	53.29	3	53.27	54.20	9	15,614	0.06%
2024/01/19	1	53.20	5	53.00	52.20	-4	15,520	-0.03%
2024/01/18	1	53.00	12	53.69	52.40	-11	15,507	-0.07%
2024/01/17	17	53.35	3.1	53.50	53.50	13.9	15,608	0.09%
2024/01/16	54	56.30	71.3	55.50	54.30	-17.3	15,416	-0.11%
2024/01/15	59	55.81	53	56.51	57.20	6	14,896	0.04%
2024/01/12	1	53.00	0	53.30	52.90	1	14,331	0.01%
2024/01/11	14.1	53.49	6	53.13	53.20	8.1	14,254	0.06%
2024/01/10	2	51.90	5	52.00	52.00	-3	14,077	-0.02%
2024/01/09	0	0.00	1	52.10	51.20	-1	14,025	-0.01%
2024/01/08	0	0.00	1	52.10	51.60	-1	13,983	-0.01%
2024/01/05	4	51.38	3	51.40	51.70	1	13,948	0.01%
2024/01/04	3	50.97	0	51.00	50.60	3	13,983	0.02%
2024/01/03	1	51.50	1	52.00	51.20	0	14,039	0.00%
2024/01/02	1	52.80	2	52.70	52.50	-1	14,051	-0.01%
2023/12/29	3.4	53.85	47.2	53.80	54.00	-43.8	13,970	-0.31%
2023/12/28	43.2	53.97	19	53.92	53.80	24.2	13,852	0.17%
2023/12/27	43.2	53.15	4.3	52.70	53.20	38.9	13,525	0.29%
2023/12/26	1	52.30	6	52.08	51.60	-5	13,390	-0.04%
2023/12/25	3	51.03	22	51.15	50.80	-19	13,279	-0.14%
2023/12/22	16	51.76	1	51.80	51.10	15	13,230	0.11%
2023/12/21	0	0.00	5	50.70	50.70	-5	13,182	-0.04%
2023/12/20	12	51.12	0	0.00	51.00	12	13,115	0.09%
2023/12/19	8	51.54	22	51.00	51.00	-14	13,050	-0.11%
2023/12/18	5	53.02	17	52.66	53.50	-12	12,753	-0.09%
2023/12/15	8	53.46	11.1	53.09	52.50	-3.1	12,512	-0.02%
2023/12/14	119	54.48	113	54.29	53.20	6	12,311	0.05%	大買/大賣/
2023/12/13	0	0.00	2	53.55	53.60	-2	11,917	-0.02%
2023/12/12	34	54.54	24	54.31	53.30	10	11,899	0.08%
2023/12/11	72.7	55.04	77	54.36	53.90	-4.3	11,702	-0.04%
2023/12/08	128.4	54.04	107.1	53.60	53.80	21.3	11,084	0.19%	大買/大賣/
2023/12/07	7	50.29	3	50.27	49.80	4	10,438	0.04%
2023/12/06	12	50.28	12	50.84	51.00	0	10,354	0.00%
2023/12/05	38	50.91	69	50.26	50.00	-31	10,287	-0.30%
2023/12/04	28	51.39	48	52.50	51.10	-20	10,257	-0.19%
2023/12/01	64	54.14	53	53.62	52.80	11	10,127	0.11%
2023/11/30	12	53.59	42	53.05	53.10	-30	9,951	-0.30%
2023/11/29	43	52.45	14.1	53.07	53.80	29	9,716	0.30%
2023/11/28	59.1	51.93	18	52.78	52.60	41	9,245	0.44%
2023/11/27	41.9	51.43	23.5	51.39	50.40	18.5	8,622	0.21%
2023/11/24	111	54.71	127.1	53.82	53.50	-16.1	8,249	-0.19%	大買/大賣/
2023/11/22	49.2	50.08	19.2	49.70	50.20	29.9	5,951	0.50%
2023/11/21	47.1	49.91	38.1	50.27	48.20	8.9	5,352	0.17%
2023/11/20	1	46.85	23.1	46.98	47.95	-22.1	4,382	-0.50%
2023/11/17	0	0.00	2.3	43.71	43.60	-2.3	4,030	-0.06%
2023/11/16	4.3	43.53	6	43.72	43.50	-1.7	3,995	-0.04%
2023/11/15	26	44.63	19	44.64	43.95	7	3,944	0.18%
2023/11/13	2	43.45	0	0.00	44.00	2	3,665	0.05%
2023/11/10	2	43.10	2	43.05	42.45	0	3,600	0.00%
2023/11/09	0	0.00	1	42.55	42.60	-1	3,570	-0.03%
2023/11/08	3	43.02	1	42.70	42.90	2	3,588	0.06%
2023/11/07	5	43.96	6.3	44.18	43.95	-1.3	3,510	-0.04%
2023/11/06	1	43.70	3	42.25	43.60	-2	3,345	-0.06%
2023/11/01	0.2	41.90	0	0.00	41.40	0.2	3,258	0.01%
2023/10/31	0	0.00	1	42.85	40.80	-1	3,246	-0.03%
2023/10/30	1	42.30	0	0.00	42.30	1	3,253	0.03%
2023/10/27	0	41.45	0	0.00	41.25	0	3,223	0.00%
2023/10/25	2	43.33	2	43.30	43.85	0	3,251	0.00%
2023/10/23	5	41.41	5	41.24	41.15	0	3,448	0.00%
2023/10/19	0	0.00	5	41.95	41.90	-5	3,520	-0.14%
2023/10/18	2	43.30	2	42.45	42.20	0	3,518	0.00%
2023/10/17	0.3	42.70	0	0.00	42.30	0.3	3,517	0.01%
2023/10/16	0	0.00	1	42.20	42.10	-1	3,665	-0.03%
2023/10/13	0.3	43.30	0	0.00	43.15	0.3	3,695	0.01%
2023/10/12	0.4	43.68	7.5	43.55	43.75	-7.2	3,758	-0.19%
2023/10/11	5	42.28	5.2	43.81	42.05	-0.2	3,735	0.00%
2023/10/06	0	0.00	1.8	43.00	43.45	-1.8	3,671	-0.05%
2023/10/04	5	42.00	20	41.90	41.55	-15	3,606	-0.42%
2023/10/03	5	42.06	10.3	42.35	42.05	-5.3	3,598	-0.15%
2023/09/28	5	40.79	0	0.00	40.05	5	3,522	0.14%
2023/09/27	0	39.70	0	0.00	39.80	0	3,515	0.00%
2023/09/26	0	0.00	10	40.41	40.00	-10	3,531	-0.28%
2023/09/22	0.3	41.65	0	0.00	42.00	0.3	3,505	0.01%
2023/09/21	0	0.00	5	42.45	41.90	-5	3,526	-0.14%
2023/09/20	0.2	42.55	0	0.00	42.40	0.2	3,521	0.01%
2023/09/19	1	43.00	14	42.80	42.65	-13	3,549	-0.37%
2023/09/18	0	0.00	1	43.60	43.15	-1	3,554	-0.03%
2023/09/15	14	44.04	4	43.88	43.95	10	3,572	0.28%
2023/09/14	25.5	43.25	2	43.25	43.25	23.5	3,515	0.67%
2023/09/13	5	41.80	0	0.00	41.50	5	3,505	0.14%
2023/09/11	1.1	41.90	10	42.15	41.80	-8.9	3,617	-0.25%
2023/09/08	1	43.00	0	0.00	42.35	1	3,684	0.03%
2023/09/07	1	44.50	4	44.44	44.10	-3	3,710	-0.08%
2023/09/06	22	44.21	27	43.93	43.50	-5	3,614	-0.14%
2023/09/05	58	43.96	42	43.86	43.40	16	3,523	0.45%
2023/09/04	4	41.85	0	0.00	42.40	4	3,340	0.12%
2023/09/01	0	0.00	6	41.53	41.15	-6	3,293	-0.18%
2023/08/31	2.8	42.20	16	41.91	41.35	-13.2	3,266	-0.40%
2023/08/30	1	40.85	1	41.05	40.70	0	3,207	0.00%
2023/08/29	0.3	39.85	0	0.00	39.65	0.3	3,229	0.01%
2023/08/28	0	38.90	0	0.00	38.95	0	3,278	0.00%
2023/08/25	0	0.00	1.3	39.46	39.00	-1.3	3,489	-0.04%
2023/08/24	0.5	39.00	6	38.89	38.95	-5.5	3,530	-0.16%
2023/08/21	0.5	39.75	0	0.00	39.50	0.5	3,662	0.01%
2023/08/18	2.1	39.58	0	0.00	39.85	2.1	3,675	0.06%
2023/08/17	4	39.95	1	39.90	40.20	3	3,728	0.08%
2023/08/16	5	39.62	1	39.35	39.70	4	3,749	0.11%
2023/08/15	10	39.00	25	38.73	39.10	-15	3,762	-0.40%
2023/08/14	1	38.35	6	38.32	38.20	-5	3,789	-0.13%
2023/08/11	0	0.00	1	40.30	40.25	-1	3,911	-0.03%
2023/08/10	0	0.00	1	40.10	40.25	-1	3,960	-0.03%
2023/08/09	0.3	41.00	0	0.00	40.90	0.3	3,957	0.01%
2023/08/08	4	41.95	0	0.00	41.60	4	3,959	0.10%
2023/08/07	1	41.30	0	0.00	41.95	1	3,956	0.03%
2023/08/04	0	0.00	7	40.99	40.90	-7	3,960	-0.18%
2023/08/02	41	42.67	0	0.00	41.15	41	3,987	1.03%
2023/08/01	3	43.05	0	0.00	42.25	3	3,964	0.08%
2023/07/31	9.1	43.15	4	43.19	42.65	5.1	3,998	0.13%
2023/07/28	11	44.07	27	44.35	44.00	-16	3,989	-0.40%
2023/07/27	70	45.29	16	45.40	45.00	54	3,924	1.38%
2023/07/26	16	43.49	4	43.34	43.70	12	3,610	0.33%
2023/07/25	1	42.60	1	44.00	42.60	0	3,529	0.00%
2023/07/24	6	43.04	5	43.00	43.25	1	3,515	0.03%
2023/07/20	4.1	43.88	2	43.55	43.35	2.1	3,532	0.06%
2023/07/19	12	43.14	5	43.34	43.20	7	3,479	0.20%
2023/07/17	0	0.00	10	42.20	42.10	-10	3,377	-0.30%
2023/07/14	1	41.55	1	41.90	42.05	0	3,321	0.00%
2023/07/11	1	40.60	0	0.00	40.60	1	3,377	0.03%
2023/07/10	1	41.00	0	0.00	40.60	1	3,564	0.03%
2023/07/07	0	0.00	4	41.10	40.90	-4	3,764	-0.11%
2023/07/04	0.9	42.10	1	42.20	41.90	-0.1	4,106	0.00%
2023/06/30	7	42.35	7	42.15	42.35	0	4,395	0.00%
2023/06/28	0	0.00	1	41.80	41.70	-1	4,534	-0.02%
2023/06/27	0	0.00	0.1	42.70	41.65	-0.1	4,594	0.00%
2023/06/26	0	0.00	1	42.60	42.65	-1	4,655	-0.02%
2023/06/21	5	43.78	4	44.50	43.70	1	4,823	0.02%
2023/06/19	1.3	45.14	1.2	44.50	44.45	0.1	5,051	0.00%
2023/06/16	14.4	45.97	11	46.09	45.60	3.4	5,065	0.07%
2023/06/15	1	45.10	2	45.63	45.50	-1	5,010	-0.02%
2023/06/14	0	0.00	9	45.94	45.45	-9	4,990	-0.18%
2023/06/13	1	45.20	2	45.15	44.95	-1	4,966	-0.02%
2023/06/12	1	44.20	0	0.00	43.40	1	4,893	0.02%
2023/06/09	2	44.10	0	0.00	44.20	2	4,924	0.04%
2023/06/08	0	0.00	1	43.90	43.20	-1	4,968	-0.02%
2023/06/07	1	44.20	0	0.00	44.20	1	5,035	0.02%
2023/06/06	0	0.00	1	44.15	43.40	-1	5,144	-0.02%
2023/06/05	2	44.63	0	0.00	44.55	2	5,204	0.04%
2023/06/02	4	44.16	4	44.44	43.75	0	5,230	0.00%
2023/06/01	3	44.25	10	44.30	44.15	-7	5,248	-0.13%
2023/05/31	17	46.24	3	46.07	45.30	14	5,333	0.26%
2023/05/30	1	43.85	1	43.60	43.90	0	5,180	0.00%
2023/05/29	2	43.95	0	0.00	44.30	2	5,156	0.04%
2023/05/26	0	0.00	5	42.30	42.30	-5	5,175	-0.10%
2023/05/25	0	43.05	3	43.35	42.95	-3	5,220	-0.06%
2023/05/24	1	43.00	0	0.00	42.90	1	5,232	0.02%
2023/05/23	1	43.30	5	42.50	43.15	-4	5,274	-0.08%
2023/05/17	57	42.86	0	0.00	42.70	57	5,412	1.05%
2023/05/16	0	0.00	3	41.67	41.95	-3	5,321	-0.06%
2023/05/12	1	39.90	0	0.00	40.95	1	5,382	0.02%
2023/05/10	1	40.00	0	0.00	40.55	1	5,578	0.02%
2023/05/09	0	0.00	2.1	40.45	40.30	-2.1	5,652	-0.04%
2023/05/05	0	0.00	1.8	40.77	40.55	-1.8	6,488	-0.03%
2023/05/04	1	41.20	0	0.00	41.00	1	6,814	0.01%
2023/05/02	0	0.00	1	43.00	43.25	-1	7,043	-0.01%
2023/04/28	0	43.20	0	0.00	43.05	0	7,117	0.00%
2023/04/27	0	0.00	1	41.95	41.85	-1	7,096	-0.01%
2023/04/26	1	40.70	2	40.93	41.40	-1	7,073	-0.01%
2023/04/24	0	0.00	1	43.60	43.55	-1	7,090	-0.01%
2023/04/21	0	0.00	2	44.50	44.25	-2	7,131	-0.03%
2023/04/20	1	45.85	0	0.00	45.55	1	7,194	0.01%
2023/04/18	1	46.90	11	46.55	46.25	-10	7,313	-0.14%
2023/04/17	1	46.75	20	46.80	46.55	-19	7,442	-0.26%
2023/04/14	0	0.00	5	47.80	46.75	-5	7,485	-0.07%
2023/04/13	4.3	48.23	1	48.15	47.15	3.3	7,464	0.04%
2023/04/12	6	48.51	9	48.60	49.45	-3	7,295	-0.04%
2023/04/11	18.1	47.67	6	48.08	48.40	12.1	7,151	0.17%
2023/04/10	0	0.00	20	46.65	46.45	-20	7,133	-0.28%
2023/04/07	20	47.61	1.1	47.95	47.25	18.9	7,124	0.27%
2023/04/06	20	46.79	4	46.65	47.05	16	7,073	0.23%
2023/03/31	4	47.18	4.1	47.43	47.40	-0.1	7,123	0.00%
2023/03/30	3.2	46.63	2	46.75	46.60	1.2	6,883	0.02%
2023/03/29	0	0.00	20	45.40	45.30	-20	6,775	-0.30%
2023/03/27	20	47.30	1	48.00	46.40	19	6,758	0.28%
2023/03/24	3.1	47.66	2	47.62	47.55	1.1	6,749	0.02%
2023/03/23	12	46.63	3.1	46.49	47.25	8.9	6,585	0.14%
2023/03/21	1.1	43.91	1	44.15	44.50	0.1	6,379	0.00%
2023/03/20	20	42.25	1.2	43.08	43.75	18.8	6,379	0.29%
2023/03/17	0	0.00	20	42.53	42.40	-20	6,415	-0.31%
2023/03/16	20.2	42.70	2	42.68	42.20	18.2	6,449	0.28%
2023/03/15	1	44.10	0	0.00	43.55	1	6,491	0.02%
2023/03/14	0.1	43.75	15	44.00	43.75	-14.9	6,575	-0.23%
2023/03/13	0	0.00	21	44.01	44.80	-21	6,666	-0.32%
2023/03/10	1	45.60	1	46.20	45.50	0	6,818	0.00%
2023/03/09	13	48.68	1.2	48.92	47.50	11.8	7,277	0.16%
2023/03/08	3	48.73	1	49.05	48.35	2	7,514	0.03%
2023/03/07	2	48.48	0	0.00	48.35	2	7,530	0.03%
2023/03/06	0	0.00	3	48.35	48.10	-3	7,537	-0.04%
2023/03/03	7	48.21	1	48.30	48.05	6	7,607	0.08%
2023/03/02	1	47.40	0	0.00	47.15	1	7,653	0.01%
2023/03/01	6	46.81	0	0.00	46.95	6	7,783	0.08%
2023/02/24	1	46.70	12	46.75	47.20	-11	8,332	-0.13%
2023/02/23	1	47.40	6.1	47.57	48.00	-5.1	8,294	-0.06%
2023/02/22	0.1	46.85	0	0.00	47.00	0.1	8,496	0.00%
2023/02/21	0.5	47.85	0	0.00	47.75	0.5	8,597	0.01%
2023/02/20	1.2	48.10	55	48.23	47.80	-53.8	8,852	-0.61%
2023/02/17	12	47.12	11	47.40	47.75	1	8,914	0.01%
2023/02/16	10	47.57	30.3	46.99	47.70	-20.3	8,979	-0.23%
2023/02/15	11.3	46.10	25	46.16	45.85	-13.7	9,173	-0.15%
2023/02/14	22	46.67	33	46.88	46.40	-11	9,329	-0.12%
2023/02/13	11	45.92	10	46.35	45.65	1	9,510	0.01%
2023/02/10	63.2	47.07	31.2	46.58	46.25	32	10,012	0.32%
2023/02/09	60	47.90	25	48.27	47.40	35	10,143	0.35%
2023/02/08	45	48.64	30	48.88	48.25	15	10,137	0.15%
2023/02/07	4	47.79	18.1	48.27	48.05	-14.1	10,081	-0.14%
2023/02/06	64.8	47.47	41	47.60	48.00	23.8	10,100	0.24%
2023/02/03	56.5	48.26	83.3	48.75	48.00	-26.8	10,088	-0.27%
2023/02/02	44	46.87	14.6	46.98	46.95	29.4	9,773	0.30%
2023/02/01	23.2	45.04	3	45.67	44.85	20.2	9,861	0.20%
2023/01/31	3	44.80	7	44.04	45.10	-4	10,004	-0.04%
2023/01/30	2	43.58	3	43.15	43.55	-1	9,899	-0.01%
2023/01/17	1	41.60	0	0.00	41.55	1	9,854	0.01%
2023/01/13	2	42.90	2	43.78	42.15	0	9,912	0.00%
2023/01/11	2	43.48	3	43.25	43.40	-1	9,875	-0.01%
2023/01/10	62	43.53	4	43.60	43.20	58	9,870	0.59%
2023/01/09	3.3	43.73	2	43.65	43.10	1.3	9,794	0.01%
2023/01/06	2	42.78	1.2	42.80	42.75	0.8	9,753	0.01%
2023/01/05	3	43.07	0	0.00	42.80	3	9,746	0.03%
2023/01/04	1	41.35	5	41.76	41.95	-4	9,646	-0.04%
2023/01/03	1	40.85	0	0.00	40.85	1	9,627	0.01%
2022/12/30	1	39.50	1	40.15	39.50	0	9,640	0.00%
2022/12/29	1	39.95	0	0.00	40.05	1	9,685	0.01%
2022/12/28	7	42.19	26	42.37	41.05	-19	9,763	-0.20%
2022/12/27	0	0.00	1	41.70	41.10	-1	9,651	-0.01%
2022/12/26	0	0.00	1	40.85	40.95	-1	9,696	-0.01%
2022/12/23	3	39.22	1	40.55	40.70	2	9,735	0.02%
2022/12/22	2	39.40	0	0.00	39.20	2	9,714	0.02%
2022/12/21	0	0.00	1	39.20	38.80	-1	9,754	-0.01%
2022/12/20	0.3	40.55	0	0.00	39.00	0.3	9,774	0.00%
2022/12/19	6	40.43	8	40.39	40.55	-2	9,824	-0.02%
2022/12/16	13	40.05	4	40.13	40.10	9	9,835	0.09%
2022/12/14	1	41.80	5.2	41.81	41.95	-4.2	9,811	-0.04%
2022/12/13	0	0.00	2	41.85	41.20	-2	9,820	-0.02%
2022/12/12	1	42.00	0.1	42.00	41.70	0.9	9,859	0.01%
2022/12/09	1	43.55	0	0.00	42.70	1	9,860	0.01%
2022/12/08	3	43.45	2	43.68	43.55	1	9,829	0.01%
2022/12/07	3	43.77	2	43.40	42.80	1	9,854	0.01%
2022/12/06	2.5	45.38	2	45.10	44.75	0.5	9,804	0.01%
2022/12/05	1	47.00	6	47.05	46.50	-5	9,717	-0.05%
2022/12/02	13	46.23	7	46.29	46.25	6	9,591	0.06%
2022/12/01	29.8	47.00	29	45.65	45.20	0.8	9,427	0.01%
2022/11/30	32	44.87	43.3	45.31	45.30	-11.3	8,980	-0.13%
2022/11/29	10.3	42.92	4.8	43.18	43.55	5.5	8,727	0.06%
2022/11/28	4	42.81	14	42.98	42.70	-10	8,702	-0.11%
2022/11/25	9	43.33	3	43.42	42.90	6	8,669	0.07%
2022/11/24	12.8	42.45	3.1	43.46	43.90	9.7	8,568	0.11%
2022/11/23	1	42.10	0.3	41.95	42.25	0.7	8,440	0.01%
2022/11/22	21	42.77	39.1	42.30	41.65	-18.1	8,306	-0.22%
2022/11/21	22.2	40.71	4	40.40	40.45	18.2	7,793	0.23%
2022/11/18	23	41.70	10	41.20	40.60	13	7,794	0.17%
2022/11/17	1.1	40.80	7	40.66	40.40	-5.9	7,570	-0.08%
2022/11/16	6	39.83	18	40.65	40.60	-12	7,472	-0.16%
2022/11/15	7	39.14	10.1	39.35	39.15	-3.1	7,217	-0.04%
2022/11/14	1	39.35	1	40.00	39.45	0	7,152	0.00%
2022/11/11	18	40.86	35	40.31	38.95	-17	7,086	-0.24%
2022/11/10	25	38.76	16	38.68	38.90	9	6,848	0.13%
2022/11/09	8	38.74	9.2	38.70	38.80	-1.2	6,755	-0.02%
2022/11/08	30	38.96	17	39.17	37.55	13	6,709	0.19%
2022/11/07	7	36.84	0.7	38.25	38.25	6.4	6,292	0.10%
2022/11/04	2.6	35.00	3	34.88	34.80	-0.5	6,173	-0.01%
2022/11/03	4	34.85	13	34.28	34.85	-9	6,121	-0.15%
2022/11/02	15.2	34.85	3.1	35.13	34.75	12.1	6,078	0.20%
2022/11/01	1	34.85	16	34.32	34.50	-15	6,018	-0.25%
2022/10/31	5	35.19	13	34.83	34.80	-8	5,902	-0.14%
2022/10/28	36	33.67	18	33.67	33.95	18	5,566	0.32%
2022/10/27	18	32.45	7	32.65	32.40	11	5,176	0.21%
2022/10/24	1	32.25	2	32.08	31.85	-1	4,995	-0.02%
2022/10/21	1	31.45	16	31.16	30.50	-15	5,021	-0.30%
2022/10/19	3	32.00	2	32.95	32.10	1	5,119	0.02%
2022/10/18	8	32.71	3	33.03	32.70	5	5,154	0.10%
2022/10/14	24.1	31.35	5	31.48	31.70	19.1	5,412	0.35%
2022/10/13	23	30.11	3	30.00	29.25	20	5,512	0.36%
2022/10/12	1.1	32.33	0	0.00	31.75	1.1	5,457	0.02%
2022/10/11	0	32.00	11	32.09	31.60	-11	5,475	-0.20%
2022/10/07	12	35.26	10	35.50	34.50	2	5,526	0.04%
2022/10/06	0	0.00	4	35.60	35.20	-4	5,629	-0.07%
2022/10/05	4	35.73	18	36.89	34.95	-14	5,636	-0.25%
2022/10/04	2.1	35.67	24	36.07	35.65	-21.9	5,617	-0.39%
2022/10/03	8	35.72	4	35.40	35.60	4	5,559	0.07%
2022/09/30	0	0.00	11	31.89	34.10	-11	5,627	-0.20%
2022/09/29	1	33.85	0	0.00	33.10	1	5,738	0.02%
2022/09/26	10	35.65	3.4	34.66	34.50	6.6	6,078	0.11%
2022/09/22	0	38.00	0	0.00	39.40	0	6,308	0.00%
2022/09/21	0	38.65	0	0.00	38.50	0	6,365	0.00%
2022/09/19	0	0.00	1	38.60	38.80	-1	6,824	-0.01%
2022/09/13	1	46.65	2	46.20	46.15	-1	7,262	-0.01%
2022/09/08	1	47.10	4	46.85	46.70	-3	7,432	-0.04%
2022/09/07	6	46.90	4	47.00	46.60	2	7,553	0.03%
2022/09/06	0	0.00	2	48.25	47.35	-2	7,572	-0.03%
2022/09/05	8	51.29	1	51.80	50.00	7	7,599	0.09%
2022/09/02	1	53.40	5	52.84	53.10	-4	7,636	-0.05%
2022/09/01	2	52.00	9	52.34	52.10	-7	7,613	-0.09%
2022/08/31	3	52.37	1	51.80	52.70	2	7,630	0.03%
2022/08/30	2	51.55	1	51.40	51.90	1	7,728	0.01%
2022/08/29	0	0.00	11	50.31	50.00	-11	7,732	-0.14%
2022/08/26	9	52.77	2	52.70	52.20	7	7,805	0.09%
2022/08/25	1	52.10	3	52.97	52.00	-2	8,220	-0.02%
2022/08/24	0	0.00	1	52.50	51.20	-1	8,305	-0.01%
2022/08/23	2	51.70	2	51.35	52.30	0	8,552	0.00%
2022/08/19	3	52.23	1	51.60	51.50	2	8,818	0.02%
2022/08/17	0	0.00	4	51.30	51.30	-4	9,106	-0.04%
2022/08/16	7.2	51.60	4	51.98	51.50	3.2	9,326	0.03%
2022/08/15	9.3	52.04	4	51.20	52.10	5.3	9,447	0.06%
2022/08/12	3	49.01	4	49.11	49.40	-1	9,588	-0.01%
2022/08/11	3	48.33	4	48.51	47.15	-1	9,883	-0.01%
2022/08/09	1	48.65	1	48.95	48.55	0	10,981	0.00%
2022/08/08	1	46.60	1	47.95	48.45	0	11,091	0.00%
2022/08/05	2	48.40	12	48.45	48.30	-10	11,205	-0.09%
2022/08/04	1	47.26	0	0.00	47.65	1	11,322	0.01%
2022/08/03	2	48.63	2	48.20	47.95	0	11,415	0.00%
2022/08/02	2	49.85	0	0.00	49.85	2	11,556	0.02%
2022/08/01	0	52.00	0	0.00	51.80	0	11,645	0.00%
2022/07/29	1	51.60	6	51.72	51.30	-5	11,832	-0.04%
2022/07/28	16	52.83	9	51.11	50.50	7	12,076	0.06%
2022/07/27	8	51.13	14	51.29	51.80	-6	12,067	-0.05%
2022/07/26	8	51.06	3	52.27	50.60	5	12,082	0.04%
2022/07/25	2	54.30	4	53.40	53.10	-2	12,159	-0.02%
2022/07/22	5	54.52	2	54.90	53.50	3	12,203	0.02%
2022/07/21	2	54.50	7	54.37	54.60	-5	12,211	-0.04%
2022/07/20	12	53.81	17	53.00	52.80	-5	12,141	-0.04%
2022/07/19	3	51.47	3	51.57	51.20	0	12,121	0.00%
2022/07/18	14	51.50	3	51.67	51.60	11	12,265	0.09%
2022/07/15	2	50.75	2	50.43	50.90	0	12,369	0.00%
2022/07/14	4	49.94	14.6	49.30	49.85	-10.6	12,392	-0.09%
2022/07/13	10	47.74	9	48.46	47.30	1	12,370	0.01%
2022/07/12	19	47.13	13	47.22	46.40	6	12,471	0.05%
2022/07/11	3	49.50	2.2	49.93	49.55	0.8	12,595	0.01%
2022/07/08	2	51.20	2.1	50.84	50.20	-0.1	12,660	0.00%
2022/07/07	9	48.93	8	48.94	49.85	1	12,593	0.01%
2022/07/06	7	47.72	1	49.95	47.05	6	12,540	0.05%
2022/07/05	6	49.39	6	49.74	49.85	0	12,587	0.00%
2022/07/04	1	49.95	9	49.10	48.70	-8	12,456	-0.06%
2022/07/01	12	51.21	29	49.97	49.50	-17	12,473	-0.14%
2022/06/30	3.6	55.54	20.4	55.41	55.00	-16.8	12,261	-0.14%
2022/06/29	1	58.20	10	57.80	57.90	-9	12,205	-0.07%
2022/06/28	2.1	60.17	7	60.19	59.30	-4.9	12,197	-0.04%
2022/06/27	25	62.34	16	62.72	61.60	9	12,393	0.07%
2022/06/24	13	59.62	16	59.44	59.30	-3	12,246	-0.02%
2022/06/23	0	0.00	2	55.70	55.80	-2	12,032	-0.02%
2022/06/22	6	58.28	2	58.90	56.30	4	12,226	0.03%
2022/06/21	14	59.34	23	59.32	59.70	-9	12,337	-0.07%
2022/06/20	5	60.90	1	57.80	57.80	4	12,706	0.03%
2022/06/17	1	61.20	4	60.95	62.90	-3	12,700	-0.02%
2022/06/16	6.3	63.90	15	63.11	62.00	-8.7	12,794	-0.07%
2022/06/15	1	64.00	0	0.00	63.90	1	12,834	0.01%
2022/06/14	6	63.81	10	64.58	64.60	-4	13,111	-0.03%
2022/06/13	4	63.78	1	65.70	63.80	3	13,131	0.02%
2022/06/10	1	67.10	2	67.20	67.40	-1	13,181	-0.01%
2022/06/09	0	68.40	5	68.42	68.40	-5	13,263	-0.04%
2022/06/08	4	68.95	1	70.50	69.10	3	13,355	0.02%
2022/06/07	0	68.40	1	68.50	68.40	-1	13,423	-0.01%
2022/06/06	7	69.17	9	68.86	68.90	-2	13,620	-0.01%
2022/06/02	21	71.82	10	71.59	70.40	11	13,962	0.08%
2022/06/01	9	69.99	5	70.02	69.30	4	13,802	0.03%
2022/05/31	1	70.40	5	69.82	68.90	-4	14,118	-0.03%
2022/05/30	3	68.83	2	69.10	68.60	1	14,668	0.01%
2022/05/27	4	68.40	5	68.66	68.30	-1	14,961	-0.01%
2022/05/26	6	66.65	11	67.38	66.60	-5	14,941	-0.03%
2022/05/25	10	68.07	13	67.98	67.80	-3	15,077	-0.02%
2022/05/24	28	68.89	13	67.84	65.80	15	15,192	0.10%
2022/05/23	1	69.39	1	69.20	68.00	0	15,277	0.00%
2022/05/20	3	68.50	8	68.49	68.10	-5	15,435	-0.03%
2022/05/19	5	68.90	0.3	68.36	70.00	4.8	15,942	0.03%
2022/05/18	100	69.16	52	68.63	67.20	48	16,525	0.29%
2022/05/17	2	67.49	48	67.39	68.30	-46	16,955	-0.27%
2022/05/16	15	63.53	2	63.20	62.10	13	16,809	0.08%
2022/05/13	8	61.90	13	61.08	61.90	-5	16,839	-0.03%
2022/05/12	3	59.17	13	60.44	59.00	-10	16,891	-0.06%
2022/05/11	4	60.48	10	61.50	59.90	-6	17,012	-0.04%
2022/05/10	23	61.56	11	61.79	62.00	12	17,418	0.07%
2022/05/09	3	65.37	1	65.10	62.70	2	17,530	0.01%
2022/05/06	25.1	65.27	4	66.23	66.80	21.1	17,569	0.12%
2022/05/05	10	66.10	23	66.44	67.90	-13	17,534	-0.07%
2022/05/04	10	63.50	13	63.18	63.00	-3	17,352	-0.02%
2022/05/03	4	63.63	0	0.00	63.70	4	17,458	0.02%
2022/04/29	32	62.66	33	62.53	61.80	-1	17,637	-0.01%
2022/04/28	0	62.00	3	61.50	60.60	-3	17,631	-0.02%
2022/04/27	5	58.94	3	59.20	60.70	2	17,644	0.01%
2022/04/26	1	64.90	0	0.00	62.00	1	17,537	0.01%
2022/04/22	12	68.12	7	67.81	67.20	5	17,733	0.03%
2022/04/21	6	69.08	12	67.55	70.00	-6	17,835	-0.03%
2022/04/20	2	65.89	1	64.80	66.10	1	17,915	0.01%
2022/04/19	4	66.88	1	66.00	64.40	3	18,028	0.02%
2022/04/18	2	65.70	5	64.78	66.00	-3	18,329	-0.02%
2022/04/15	1	66.01	2	66.45	65.50	-1	18,381	-0.01%
2022/04/14	0	71.07	1	72.40	70.30	-1	18,490	-0.01%
2022/04/13	1	72.60	2	71.90	72.00	-1	18,664	-0.01%
2022/04/12	4	71.18	2	71.50	71.10	2	18,955	0.01%
2022/04/11	1	70.71	5	71.36	70.60	-4	19,130	-0.02%
2022/04/08	2	75.65	0	0.00	74.90	2	19,137	0.01%
2022/04/07	2	78.34	10	77.20	74.60	-8	19,217	-0.04%
2022/04/06	3	79.70	2	79.85	79.50	1	19,293	0.01%
2022/04/01	2	80.35	0	0.00	81.00	2	19,567	0.01%
2022/03/31	10	81.10	3	82.26	80.50	7	19,790	0.04%
2022/03/30	16	84.58	16	84.19	83.00	0	20,213	0.00%
2022/03/29	12	83.79	10.1	83.91	83.50	1.9	20,437	0.01%
2022/03/28	4	80.58	4	79.75	81.60	0	21,423	0.00%
2022/03/25	5.1	83.22	22	81.95	80.90	-16.9	22,329	-0.08%
2022/03/24	30.1	83.22	12.1	82.94	84.00	18	23,498	0.08%
2022/03/23	7.5	83.58	15.1	83.32	83.00	-7.6	24,950	-0.03%
2022/03/22	12	79.01	5	79.80	80.30	7	26,654	0.03%
2022/03/21	11	79.02	4.1	80.00	79.40	6.9	28,217	0.02%
2022/03/18	7	78.56	4	78.28	78.90	3	28,579	0.01%
2022/03/17	18	78.13	14.1	77.29	78.80	3.9	28,921	0.01%
2022/03/16	3	74.20	1	75.60	73.70	2	29,336	0.01%
2022/03/15	5	74.44	15.2	74.28	73.40	-10.2	31,129	-0.03%
2022/03/14	0	78.40	4.2	77.21	77.70	-4.2	31,368	-0.01%
2022/03/11	2	77.45	0	0.00	77.60	2	31,698	0.01%
2022/03/10	37	78.88	47	79.29	78.60	-10	31,936	-0.03%
2022/03/09	36	76.29	33	76.06	76.50	3	32,439	0.01%
2022/03/08	33	76.46	34	76.46	74.00	-1	32,770	0.00%
2022/03/07	39	82.33	25	79.72	79.40	14	32,888	0.04%
2022/03/04	39	85.44	34	86.49	85.10	5	33,745	0.01%
2022/03/03	39	87.65	36	87.98	85.90	3	33,963	0.01%
2022/03/02	20	84.80	8.1	83.36	85.40	11.9	33,910	0.04%
2022/03/01	2	81.69	6.2	81.85	82.20	-4.1	34,540	-0.01%
2022/02/25	12.1	79.81	6	81.33	78.80	6.1	35,296	0.02%
2022/02/24	17.1	80.33	38	78.19	77.60	-21	35,937	-0.06%
2022/02/23	26	82.36	14.1	82.93	83.10	11.9	35,821	0.03%
2022/02/22	24.1	83.04	37	82.49	80.80	-13	35,758	-0.04%
2022/02/21	30	88.37	19.6	88.79	85.00	10.4	35,579	0.03%
2022/02/18	122	86.53	110	87.04	87.90	12	34,946	0.03%	大買/大賣/
2022/02/17	89	84.31	88	84.15	84.40	1	34,383	0.00%
2022/02/16	36	78.81	39	80.22	81.90	-3	33,448	-0.01%
2022/02/15	2.1	75.88	3	76.27	74.50	-0.9	33,416	0.00%
2022/02/14	9	76.33	14	77.64	76.50	-5	33,624	-0.01%
2022/02/11	7	81.09	5	81.46	80.80	2	33,718	0.01%
2022/02/10	21	79.89	27	81.12	81.60	-6	33,827	-0.02%
2022/02/09	12	77.45	5	76.88	77.80	7	33,619	0.02%
2022/02/08	11.1	74.77	2	73.40	76.00	9.1	33,705	0.03%
2022/02/07	6.1	72.15	3	72.07	73.00	3.1	36,036	0.01%
2022/01/26	10	71.50	21	70.85	70.80	-11	38,056	-0.03%
2022/01/25	1	70.70	4	72.13	70.70	-3	39,434	-0.01%
2022/01/24	5	73.11	63	70.90	73.90	-58	39,393	-0.15%
2022/01/21	2	75.92	12	76.04	74.30	-10	40,412	-0.02%
2022/01/20	1	78.50	1	78.20	78.10	0	41,216	0.00%
2022/01/19	1	78.80	0	0.00	78.80	1	42,442	0.00%
2022/01/18	1	80.20	1	78.90	78.50	0	44,432	0.00%
2022/01/17	4	79.15	6	78.95	79.50	-2	45,506	0.00%
2022/01/14	7	76.37	3	75.47	76.90	4	46,498	0.01%
2022/01/13	6	76.50	4	77.18	76.70	2	48,107	0.00%
2022/01/12	9	78.63	6	78.42	78.30	3	48,652	0.01%
2022/01/11	5.5	77.89	6.2	77.79	77.50	-0.7	48,746	0.00%
2022/01/10	5.2	81.29	18	80.94	81.30	-12.8	48,443	-0.03%
2022/01/07	16.6	82.91	3	82.80	81.30	13.6	48,328	0.03%
2022/01/06	11	85.04	19	85.23	86.00	-8	48,177	-0.02%
2022/01/05	5.3	86.54	3	84.97	84.40	2.3	48,157	0.00%
2022/01/04	60.1	90.10	7	89.57	88.10	53.1	48,013	0.11%
2022/01/03	5	90.96	23	90.26	91.90	-18	48,235	-0.04%
2021/12/30	6	90.48	2	90.80	90.40	4	48,191	0.01%
2021/12/29	18	91.32	33	90.82	91.50	-15	48,315	-0.03%
2021/12/28	4	91.47	4	90.90	90.60	0	48,344	0.00%
2021/12/27	11	92.85	5	92.60	92.10	6	48,372	0.01%
2021/12/24	11.1	94.87	10	94.11	92.40	1.1	48,445	0.00%
2021/12/23	25.1	93.69	15	93.36	93.20	10.1	48,136	0.02%
2021/12/22	47.2	95.80	23	94.87	93.20	24.2	47,821	0.05%
2021/12/21	17.2	95.13	16.3	95.14	94.50	1	46,950	0.00%
2021/12/20	54	94.95	47	95.99	92.20	7	46,584	0.02%
2021/12/17	48.1	94.69	85	96.62	91.90	-37	45,674	-0.08%
2021/12/16	227	97.25	259.6	96.21	99.90	-32.6	44,484	-0.07%	大買/大賣/
2021/12/15	82.1	88.32	76	88.72	90.90	6.1	42,683	0.01%
2021/12/14	40	82.86	46	82.60	83.30	-6	41,401	-0.01%
2021/12/13	46	83.18	8	84.14	82.20	38	41,340	0.09%
2021/12/10	21	87.41	18	88.83	85.10	3	40,959	0.01%
2021/12/09	71	90.19	63	90.81	87.90	8	40,319	0.02%
2021/12/08	6	85.47	8	86.13	84.50	-2	38,530	-0.01%
2021/12/07	10	86.86	11	86.70	85.00	-1	38,521	0.00%
2021/12/06	1	86.30	1.2	86.07	86.30	-0.2	38,274	0.00%
2021/12/03	13	88.10	17.5	88.90	87.60	-4.5	38,237	-0.01%
2021/12/02	50.7	87.70	8	85.79	84.20	42.7	38,006	0.11%
2021/12/01	75	88.87	64.2	89.60	90.00	10.8	37,940	0.03%
2021/11/30	51.1	90.17	57	90.47	87.30	-5.9	38,752	-0.02%
2021/11/29	48.3	84.04	60	84.27	85.50	-11.7	39,393	-0.03%
2021/11/26	16.4	84.67	23	84.63	83.60	-6.6	39,293	-0.02%
2021/11/25	56.8	90.92	56	90.95	86.60	0.8	38,770	0.00%
2021/11/24	43.2	88.52	45	89.02	87.50	-1.8	37,925	0.00%
2021/11/23	62.1	93.16	67.8	95.15	90.90	-5.7	37,256	-0.02%
2021/11/22	24	99.24	14	98.80	101.00	10	36,538	0.03%
2021/11/19	4	97.15	23	94.20	97.80	-19	36,553	-0.05%
2021/11/18	16	92.89	12	94.08	91.50	4	36,690	0.01%
2021/11/17	14	89.68	0	0.00	90.10	14	36,818	0.04%
2021/11/16	36	90.00	126	86.61	90.00	-90	36,964	-0.24%	大賣/
2021/11/15	10.1	81.87	44	80.74	82.00	-33.9	37,188	-0.09%
2021/11/12	21.3	80.08	10	80.51	81.50	11.3	37,436	0.03%
2021/11/11	23.1	77.72	37.2	78.93	76.20	-14.1	37,598	-0.04%
2021/11/10	20.7	83.39	13	81.67	82.50	7.7	37,702	0.02%
2021/11/09	16	81.07	10	81.02	80.50	6	37,964	0.02%
2021/11/08	17.3	79.90	11.3	79.77	82.50	6	37,930	0.02%
2021/11/05	19	72.89	19	73.57	75.80	0	38,188	0.00%
2021/11/04	248.4	78.86	188.7	79.43	75.00	59.7	38,440	0.16%	大買/大賣/
2021/11/03	183.7	73.54	100.2	72.88	77.80	83.5	36,561	0.23%	大買/
2021/11/02	61.2	70.38	59	71.05	71.80	2.2	34,760	0.01%
2021/11/01	4	65.30	4.1	65.30	65.30	-0.1	33,725	0.00%
2021/10/29	118	58.03	153.8	58.31	59.40	-35.8	34,515	-0.10%	大買/大賣/
2021/10/28	45.5	55.65	76.6	54.62	54.00	-31.1	33,702	-0.09%
2021/10/27	85.5	54.57	87	54.36	54.80	-1.5	33,550	0.00%
2021/10/26	72	54.08	41.1	55.12	53.30	31	33,331	0.09%
2021/10/25	50	51.65	67.1	51.34	51.90	-17.1	32,523	-0.05%
2021/10/22	54	50.17	25	50.17	49.25	29	32,386	0.09%
2021/10/21	120.4	50.02	55	49.77	50.10	65.4	31,665	0.21%	大買/
2021/10/20	5	46.54	15.1	47.44	47.80	-10.1	30,731	-0.03%
2021/10/19	55	43.92	16	43.59	43.70	39	31,667	0.12%
2021/10/18	1	42.55	6.1	42.26	42.35	-5.1	32,925	-0.02%
2021/10/15	0	0.00	11	41.95	41.70	-11	33,757	-0.03%
2021/10/14	8.1	41.12	28	41.30	40.90	-19.9	34,392	-0.06%
2021/10/13	8	42.38	13	43.30	41.25	-5	34,686	-0.01%
2021/10/12	15	44.33	15	43.93	44.35	0	35,497	0.00%
2021/10/08	14	44.41	9	44.54	44.00	5	37,557	0.01%
2021/10/07	3	41.92	4	41.70	41.90	-1	37,643	0.00%
2021/10/06	20	41.65	22	41.00	40.10	-2	37,892	-0.01%
2021/10/05	15	40.33	35	38.90	41.40	-20	38,082	-0.05%
2021/10/04	4	40.16	1.3	42.41	39.00	2.7	38,070	0.01%
2021/10/01	5	43.78	15	42.64	42.50	-10	38,249	-0.03%
2021/09/30	27	45.09	8	44.05	45.55	19	38,951	0.05%
2021/09/29	15	44.17	32	44.59	43.90	-17	40,389	-0.04%
2021/09/28	21	47.53	11.4	46.95	45.95	9.6	40,608	0.02%
2021/09/27	19	47.96	25	47.55	47.50	-6	40,485	-0.01%
2021/09/24	22	46.68	42	46.65	47.40	-20	40,029	-0.05%
2021/09/23	62	47.00	56	45.73	45.30	6	39,699	0.02%
2021/09/22	26	44.86	10	44.88	45.00	16	39,650	0.04%
2021/09/17	33	44.60	14	44.20	44.60	19	39,727	0.05%
2021/09/16	33	44.30	34	44.01	43.70	-1	39,486	0.00%
2021/09/15	4	42.13	21	41.49	41.65	-17	39,011	-0.04%
2021/09/14	6	43.33	3	43.65	43.00	3	39,015	0.01%
2021/09/13	3.3	44.39	11	43.70	43.75	-7.7	38,950	-0.02%
2021/09/10	11	44.34	24	44.34	44.40	-13	38,865	-0.03%
2021/09/09	14	43.04	5	42.87	43.05	9	38,532	0.02%
2021/09/08	14	42.85	5	42.61	42.65	9	38,393	0.02%
2021/09/07	50	42.09	23	43.44	41.95	27	38,114	0.07%
2021/09/06	36	46.15	10	46.12	44.65	26	37,693	0.07%
2021/09/03	96	46.91	61	47.54	47.75	35	37,222	0.09%
2021/09/02	71	46.82	49	46.22	44.40	22	35,997	0.06%
2021/09/01	11	43.95	10	45.35	46.00	1	34,383	0.00%
2021/08/31	11	40.82	5	41.62	41.85	6	33,858	0.02%
2021/08/30	6	40.57	10	40.97	41.00	-4	33,717	-0.01%
2021/08/27	14	40.00	13	39.85	39.30	1	33,513	0.00%
2021/08/26	12	41.97	10	41.25	40.65	2	33,343	0.01%
2021/08/25	3	42.18	3	42.27	41.75	0	33,178	0.00%
2021/08/24	6	42.36	16.2	42.12	41.10	-10.2	33,030	-0.03%
2021/08/23	18	42.19	15	42.24	41.90	3	32,748	0.01%
2021/08/20	2	41.20	14	41.11	41.25	-12	32,606	-0.04%
2021/08/19	19.2	41.75	23	40.96	39.70	-3.9	32,280	-0.01%
2021/08/18	29	38.08	13	39.84	41.45	16	31,676	0.05%
2021/08/17	6.1	38.58	5	38.00	37.70	1.1	31,272	0.00%
2021/08/16	17	41.01	16	39.87	40.85	1	30,935	0.00%
2021/08/13	10	40.49	2	42.08	40.15	8	30,465	0.03%
2021/08/12	7	44.54	7	44.80	44.60	0	29,937	0.00%
2021/08/11	14	45.82	20	45.37	43.70	-6	29,652	-0.02%
2021/08/10	20.2	47.76	8	47.61	47.00	12.2	29,092	0.04%
2021/08/09	16	47.56	19	47.18	46.75	-3	28,531	-0.01%
2021/08/06	15	50.97	146	50.51	50.30	-131	27,954	-0.47%	大賣/鉅額交易
2021/08/05	137	52.52	14	51.71	51.60	123	27,647	0.44%	大買/鉅額交易
2021/08/04	30	52.12	36.1	51.85	52.10	-6.1	27,390	-0.02%
2021/08/03	6	50.33	27	51.12	50.00	-21	26,617	-0.08%
2021/08/02	84	50.70	31.1	50.86	51.20	53	26,334	0.20%
2021/07/30	32	50.87	22.2	50.24	49.30	9.8	25,659	0.04%
2021/07/29	62	49.30	64.2	49.34	48.35	-2.2	24,635	-0.01%
2021/07/28	45.7	48.87	20.1	48.65	48.35	25.6	23,531	0.11%
2021/07/27	5	53.10	40.5	53.01	53.70	-35.5	22,725	-0.16%
2021/07/26	22	47.75	46	48.10	48.90	-24	22,499	-0.11%
2021/07/23	98.5	47.21	108	47.03	45.50	-9.5	21,927	-0.04%	大賣/
2021/07/22	100	43.94	65.6	44.52	45.85	34.4	20,763	0.17%
2021/07/21	43.1	41.10	118.7	41.38	41.70	-75.6	19,908	-0.38%	大賣/
2021/07/20	38	38.49	80	38.41	37.95	-42	19,913	-0.21%
2021/07/19	23	38.26	7	38.24	37.65	16	19,397	0.08%
2021/07/16	83.1	39.07	61	38.53	38.20	22	19,134	0.12%
2021/07/15	61.1	36.32	37.5	37.36	38.10	23.6	18,300	0.13%
2021/07/14	8	33.66	23	35.06	35.75	-15	16,131	-0.09%
2021/07/13	13	32.91	52.5	34.20	32.50	-39.5	15,611	-0.25%
2021/07/12	55	34.19	8	34.24	33.40	47	15,289	0.31%
2021/07/09	11	33.87	8	33.68	34.00	3	14,899	0.02%
2021/07/08	45	34.81	42	34.51	34.00	3	14,827	0.02%
2021/07/07	74	34.40	163	33.90	35.10	-89	14,547	-0.61%	大賣/
2021/07/06	117	34.07	133	34.52	34.70	-16	13,853	-0.12%	大買/大賣/
2021/07/05	19	29.98	44	30.99	31.90	-25	12,818	-0.20%
2021/07/02	13	28.99	6	28.23	29.00	7	12,647	0.06%
2021/07/01	14	28.57	22	28.51	28.30	-8	12,890	-0.06%
2021/06/30	7	28.46	130	28.56	28.90	-123	12,945	-0.95%	大賣/鉅額交易
2021/06/29	18	29.21	17	29.46	28.60	1	13,017	0.01%
2021/06/28	153	27.95	32	28.18	29.25	121	12,711	0.95%	大買/鉅額交易
2021/06/25	14	27.01	6	26.60	26.60	8	12,251	0.07%
2021/06/23	19	26.33	2	25.95	25.95	17	12,149	0.14%
2021/06/22	0	0.00	15	25.40	25.10	-15	12,156	-0.12%
2021/06/21	2	26.40	0	0.00	25.70	2	12,131	0.02%
2021/06/18	21	27.45	0	0.00	26.80	21	12,212	0.17%
2021/06/17	2	26.50	0	0.00	27.00	2	12,184	0.02%
2021/06/16	0	0.00	11	27.00	26.00	-11	12,135	-0.09%
2021/06/15	2	26.70	4	26.83	26.85	-2	12,105	-0.02%
2021/06/10	26	26.73	4	26.29	26.25	22	12,153	0.18%
2021/06/09	5	26.94	5	26.83	26.95	0	12,165	0.00%
2021/06/08	2	26.00	3	26.42	26.40	-1	11,988	-0.01%
2021/06/07	1	26.70	0.5	25.75	25.85	0.5	11,947	0.00%
2021/06/04	0	0.00	2	25.90	26.10	-2	11,855	-0.02%
2021/06/03	0	0.00	2	26.35	25.95	-2	11,841	-0.02%
2021/06/02	2	26.10	7	25.74	25.55	-5	11,831	-0.04%
2021/06/01	3	26.68	4	26.26	26.20	-1	11,793	-0.01%
2021/05/31	4	26.04	105	26.04	26.50	-101	11,751	-0.86%	大賣/鉅額交易
2021/05/28	6	25.51	7	25.36	25.55	-1	11,981	-0.01%
2021/05/27	0	0.00	2	23.75	24.30	-2	11,942	-0.02%
2021/05/26	2	24.30	0	0.00	23.75	2	11,945	0.02%
2021/05/25	1	24.15	11	24.43	23.60	-10	11,982	-0.08%
2021/05/24	1	23.00	2	23.20	23.25	-1	12,050	-0.01%
2021/05/21	5	21.95	1	21.75	21.95	4	11,999	0.03%
2021/05/19	1	22.70	2	22.00	22.10	-1	12,097	-0.01%
2021/05/18	0	0.00	10	21.66	21.80	-10	12,151	-0.08%
2021/05/17	8	19.90	0	0.00	19.90	8	12,151	0.07%
2021/05/14	10	22.23	6	23.23	22.10	4	12,055	0.03%
2021/05/13	15	21.25	14	22.53	22.50	1	11,986	0.01%
2021/05/12	54	22.80	2	22.90	22.75	52	11,919	0.44%
2021/05/11	52	25.42	5	25.60	25.25	47	11,737	0.40%
2021/05/10	26	28.10	19	28.19	27.80	7	11,608	0.06%
2021/05/07	5	27.00	112	26.80	27.20	-107	11,453	-0.93%	大賣/鉅額交易
2021/05/06	100	25.60	5	26.00	25.60	95	11,383	0.83%
2021/05/05	7.5	26.45	0	0.00	25.00	7.5	11,293	0.07%
2021/05/04	15.1	26.46	16	27.54	26.20	-0.9	11,135	-0.01%
2021/05/03	15	28.95	1.2	28.43	28.85	13.8	10,869	0.13%
2021/04/29	8.6	31.02	8	30.80	30.60	0.6	10,593	0.01%
2021/04/28	12	31.90	27	32.21	31.80	-15	10,243	-0.15%
2021/04/27	41.5	30.76	52.1	30.53	30.55	-10.6	9,693	-0.11%
2021/04/26	66.1	29.50	30	29.20	29.75	36.1	8,976	0.40%
2021/04/23	0	0.00	7.5	26.58	27.05	-7.5	8,051	-0.09%
2021/04/22	7.5	26.01	12	25.46	25.20	-4.5	7,897	-0.06%
2021/04/21	9	26.63	6	26.41	26.75	3	7,743	0.04%
2021/04/20	6	25.67	6	25.78	25.65	0	7,542	0.00%
2021/04/19	7	25.07	0.5	25.15	24.90	6.5	7,507	0.09%
2021/04/16	3	25.08	4	25.50	24.90	-1	7,506	-0.01%
2021/04/15	5	25.20	0	0.00	25.20	5	7,505	0.07%
2021/04/14	4	24.88	0	0.00	24.65	4	7,507	0.05%
2021/04/13	3	26.52	9	27.54	25.65	-6	7,429	-0.08%
2021/04/12	12	28.70	27	28.26	27.60	-15	7,244	-0.21%
2021/04/09	18	27.93	2	27.40	27.35	16	7,006	0.23%
2021/04/08	9	26.40	6	26.56	26.10	3	6,539	0.05%
2021/04/07	5.2	26.41	28	25.21	26.90	-22.8	6,411	-0.36%
2021/04/06	2	24.50	0	0.00	24.55	2	6,453	0.03%
2021/04/01	10	24.16	15	23.78	24.40	-5	6,650	-0.08%
2021/03/31	5	23.55	0	0.00	23.05	5	6,498	0.08%
2021/03/30	5	22.70	0	0.00	22.70	5	6,570	0.08%
2021/03/26	5	22.41	0	0.00	22.40	5	6,809	0.07%
2021/03/25	2	22.70	0	0.00	22.75	2	6,999	0.03%
2021/03/23	0	0.00	1	24.50	23.70	-1	7,298	-0.01%
2021/03/22	0	0.00	1	24.00	23.80	-1	7,206	-0.01%
2021/03/18	2	24.10	4	23.80	23.60	-2	7,317	-0.03%
2021/03/17	4	23.95	2	24.15	23.60	2	7,592	0.03%
2021/03/16	2	23.90	23	23.61	23.60	-21	7,732	-0.27%
2021/03/15	3	23.18	12	23.05	24.20	-9	7,843	-0.11%
2021/03/09	1	22.10	7	21.95	22.05	-6	9,104	-0.07%
2021/03/08	10	22.00	0	0.00	22.00	10	9,446	0.11%
2021/03/05	0	0.00	0.5	22.50	22.50	-0.5	9,853	-0.01%
2021/03/04	10	22.90	0	0.00	22.80	10	10,065	0.10%
2021/03/03	9	23.60	1	24.20	23.15	8	10,324	0.08%
2021/03/02	12	25.18	5.4	25.24	25.30	6.6	10,218	0.06%
2021/02/25	3	23.68	0	0.00	23.55	3	10,884	0.03%
2021/02/23	0	0.00	1	23.70	23.40	-1	10,839	-0.01%
2021/02/22	21	24.35	2	24.05	23.90	19	10,788	0.18%
2021/02/19	1	23.10	0	0.00	23.10	1	10,673	0.01%
2021/02/18	0	0.00	2	22.65	22.85	-2	10,663	-0.02%
2021/02/17	0	0.00	4	22.18	22.45	-4	10,550	-0.04%
2021/02/01	0	0.00	10	20.50	20.05	-10	10,433	-0.10%
2021/01/29	10	21.33	0	0.00	20.60	10	10,480	0.10%
2021/01/26	2	21.30	0	0.00	21.10	2	10,385	0.02%
2021/01/25	1	21.45	0	0.00	21.50	1	10,372	0.01%
2021/01/20	1.2	21.04	0	0.00	21.00	1.2	10,282	0.01%
2021/01/19	1.3	22.36	0	0.00	22.00	1.3	10,310	0.01%
2021/01/15	3.5	22.10	1	22.40	21.90	2.5	10,273	0.02%
2021/01/14	1	23.10	0	0.00	23.25	1	10,208	0.01%
2021/01/13	0	0.00	10	22.40	22.65	-10	10,221	-0.10%
2021/01/08	1	22.35	6	22.40	22.50	-5	10,420	-0.05%
2021/01/07	10	23.00	12	23.21	23.00	-2	10,327	-0.02%
2021/01/06	2	22.40	1	22.90	22.75	1	10,263	0.01%
2021/01/05	0	0.00	8	23.69	23.70	-8	10,140	-0.08%
2021/01/04	1	24.10	0	0.00	24.00	1	10,074	0.01%
2020/12/31	1	24.30	25	24.39	24.40	-24	9,957	-0.24%
2020/12/30	8	25.17	5	25.20	25.10	3	9,864	0.03%
2020/12/29	33	26.36	13	25.28	25.00	20	9,700	0.21%
2020/12/28	34	25.37	30	25.55	27.10	4	9,191	0.04%
2020/12/25	2	24.70	0	0.00	24.65	2	8,791	0.02%
2020/12/24	3.3	24.79	0.1	25.15	24.60	3.2	8,713	0.04%
2020/12/23	10	24.10	25	24.10	24.35	-15	8,513	-0.18%
2020/12/22	0.2	23.50	1	24.85	23.55	-0.8	8,524	-0.01%
2020/12/21	0	0.00	7	25.14	24.55	-7	8,407	-0.08%
2020/12/18	3.2	24.20	12	24.34	24.25	-8.8	8,315	-0.11%
2020/12/17	5.6	24.08	4	23.95	23.60	1.6	8,165	0.02%
2020/12/16	1.2	22.99	0	0.00	22.95	1.2	7,958	0.02%
2020/12/15	2	22.90	0	0.00	22.75	2	7,936	0.03%
2020/12/11	24	24.55	29	24.36	24.30	-5	7,860	-0.06%
2020/12/10	9	23.54	3.2	23.27	23.50	5.8	7,593	0.08%
2020/12/09	10	24.69	22	24.63	24.65	-12	7,409	-0.16%
2020/12/08	72.1	25.09	23	25.14	25.30	49.1	7,259	0.68%
2020/12/07	1	23.95	9	24.12	24.50	-8	6,682	-0.12%
2020/12/04	1	21.90	8	22.30	22.30	-7	6,248	-0.11%
2020/12/03	5.1	20.45	16	20.45	20.30	-10.9	6,111	-0.18%
2020/12/02	51	21.71	55	21.58	21.45	-4	6,069	-0.07%
2020/12/01	21	21.21	11	21.11	21.40	10	6,135	0.16%
2020/11/30	26	20.27	17.2	20.20	20.20	8.8	5,683	0.16%
2020/11/27	5	19.45	23	19.76	19.95	-18	5,517	-0.33%
2020/11/26	2	18.95	9.5	19.21	19.10	-7.5	5,195	-0.14%
2020/11/25	7	18.28	1	18.05	18.15	6	4,977	0.12%
2020/11/24	82	19.09	52	19.01	18.45	30	4,843	0.62%
2020/11/23	1	17.95	4	19.00	19.00	-3	4,156	-0.07%
2020/11/17	0.5	16.40	0	0.00	16.50	0.5	4,041	0.01%
2020/11/09	0	0.00	0	17.40	17.45	0	4,150	0.00%
2020/11/06	0	0.00	19	17.00	17.60	-19	4,154	-0.46%
2020/11/04	23	17.20	4	17.30	17.25	19	4,071	0.47%
2020/10/21	11	19.26	1	18.80	19.00	10	4,391	0.23%
2020/10/20	7	19.93	21	20.24	19.85	-14	4,334	-0.32%
2020/10/14	15	17.72	5	17.50	17.65	10	4,353	0.23%
2020/10/08	5	17.20	5	17.45	17.20	0	4,954	0.00%
2020/10/07	3	18.00	0	0.00	17.50	3	5,256	0.06%
2020/10/06	2	17.20	4	17.03	17.30	-2	5,375	-0.04%
2020/09/30	0.5	16.35	0	0.00	16.45	0.5	5,467	0.01%
2020/09/29	0	0.00	3	15.75	15.55	-3	5,449	-0.06%
2020/09/28	5	17.05	5	17.60	17.05	0	5,473	0.00%
2020/09/16	20	9.48	0	0.00	9.41	20	5,542	0.36%
2020/09/14	0	0.00	110	10.00	10.15	-110	5,374	-2.05%	大賣/鉅額交易
2020/09/09	2	9.98	0	0.00	9.99	2	5,154	0.04%
2020/09/07	0	0.00	10	10.45	10.05	-10	5,180	-0.19%
2020/09/02	10	10.20	10	10.25	10.15	0	5,144	0.00%
2020/08/28	10	10.30	0	0.00	10.30	10	5,215	0.19%
2020/08/27	120	10.50	0	0.00	10.25	120	5,453	2.20%	大買/鉅額交易
2020/08/26	16	10.83	5	10.69	10.60	11	5,289	0.21%
2020/08/25	0	0.00	2	11.30	11.30	-2	4,870	-0.04%
2020/08/24	6	9.95	6	10.25	10.30	0	4,826	0.00%
2020/08/14	1	9.80	2	9.80	9.80	-1	4,642	-0.02%
2020/08/12	1	9.89	0	0.00	10.10	1	4,617	0.02%
2020/08/11	1	10.40	5	10.40	10.40	-4	4,521	-0.09%
2020/08/06	0	0.00	3	9.80	9.74	-3	4,390	-0.07%
2020/07/28	3	9.75	0	0.00	9.51	3	4,339	0.07%
2020/07/24	0	0.00	5	10.40	10.45	-5	4,274	-0.12%
2020/07/23	4	11.50	1	11.50	11.05	3	4,198	0.07%
2020/07/20	0	0.00	10	9.30	10.10	-10	3,962	-0.25%
2020/07/15	3	10.60	0	0.00	10.25	3	3,905	0.08%
2020/07/14	2	10.73	0	0.00	10.60	2	3,919	0.05%
2020/07/13	1	11.70	5	11.34	11.45	-4	3,884	-0.10%
2020/07/10	4	10.91	8	10.96	10.65	-4	3,708	-0.11%
2020/07/09	9	11.98	3	12.00	11.80	6	3,645	0.16%
2020/07/08	38	13.41	8	13.47	13.10	30	3,509	0.85%
2020/07/07	2	12.50	14	12.50	12.50	-12	3,052	-0.39%
2020/07/06	10	10.78	25	11.40	11.40	-15	3,002	-0.50%
2020/07/03	3	10.35	17	10.37	10.40	-14	2,902	-0.48%
2020/07/02	6	9.07	3	9.23	9.47	3	2,592	0.12%
2020/07/01	0	0.00	7	8.61	8.61	-7	2,418	-0.29%
2020/06/29	0	0.00	2	7.90	7.82	-2	2,285	-0.09%
2020/06/23	0	0.00	20	8.12	8.37	-20	2,162	-0.92%
2020/06/22	1	7.62	0	0.00	7.61	1	2,067	0.05%
2020/06/19	0	0.00	50	7.90	7.73	-50	2,072	-2.41%
2020/06/18	2	7.84	0	0.00	7.84	2	2,045	0.10%
2020/06/16	5	8.00	1	7.98	7.99	4	2,014	0.20%
2020/06/15	0	0.00	7	8.01	8.10	-7	1,981	-0.35%
2020/06/12	5	7.14	5	7.30	7.40	0	1,893	0.00%
2020/06/11	1	7.50	0	0.00	7.50	1	1,869	0.05%
2020/06/10	9	7.88	0	0.00	7.90	9	1,823	0.49%
2020/06/09	0	0.00	2	8.45	8.20	-2	1,772	-0.11%
2020/06/04	0	0.00	2	8.34	8.19	-2	1,633	-0.12%
2020/06/03	21	8.15	10	8.10	8.25	11	1,531	0.72%
2020/05/29	0.1	6.17	0	0.00	6.20	0.1	1,234	0.01%
2020/05/25	0	0.00	3	6.05	6.10	-3	1,449	-0.21%
2020/05/15	3	6.24	0	0.00	6.22	3	1,454	0.21%
2020/05/14	0.3	6.20	0	0.00	6.14	0.3	1,430	0.02%
2020/05/06	10	6.73	0	0.00	6.64	10	1,353	0.74%
2020/05/04	0	0.00	2	6.40	6.52	-2	1,328	-0.15%
2020/04/22	2	6.01	0	0.00	6.05	2	1,307	0.15%
2020/04/21	0	0.00	7	6.16	6.10	-7	1,293	-0.54%
2020/04/17	9	6.63	0	0.00	6.53	9	1,265	0.71%
2020/04/16	4	6.19	0	0.00	6.49	4	1,214	0.33%
2020/03/16	3	5.10	0	0.00	5.01	3	1,467	0.20%
2020/03/12	0	0.00	5	5.76	5.55	-5	1,487	-0.34%
2020/03/06	0	0.00	2	6.40	6.35	-2	1,459	-0.14%
2020/03/05	0	0.00	3	6.63	6.57	-3	1,445	-0.21%
2020/02/27	6	7.03	0.1	7.00	7.06	5.9	1,355	0.43%
2020/02/26	4	7.46	0	0.00	7.46	4	1,243	0.32%
2020/02/25	1	8.28	0	0.00	8.28	1	1,221	0.08%
2020/02/14	0	0.00	1.4	9.20	9.21	-1.4	1,172	-0.12%
2020/02/03	1	8.62	0.5	8.90	8.90	0.5	1,187	0.04%
2020/01/30	0	0.00	2	9.45	9.27	-2	1,172	-0.17%
2020/01/02	0	0.00	1	10.95	10.85	-1	1,163	-0.09%
2019/12/30	0	0.00	5	11.00	10.90	-5	1,141	-0.44%
2019/12/26	5	10.30	0	0.00	10.30	5	1,070	0.47%
2019/12/20	10	11.00	0	0.00	10.85	10	992	1.01%
2019/12/17	1	10.60	0	0.00	10.40	1	782	0.13%
2019/12/05	0	0.00	5	9.55	9.69	-5	635	-0.79%
2019/12/03	0	0.00	0.2	9.30	9.34	-0.2	638	-0.03%
2019/12/02	0	0.00	15	9.32	9.21	-15	641	-2.34%
2019/11/26	20	9.38	0	0.00	9.37	20	633	3.15%
2019/11/18	1	9.11	1	9.16	9.10	0	583	0.00%
2019/10/29	1	9.65	0	0.00	9.74	1	575	0.17%
2019/10/23	1	9.98	0	0.00	9.97	1	645	0.15%
2019/09/05	0	0.00	3	11.20	11.25	-3	842	-0.36%
2019/08/06	3	10.50	0	0.00	10.45	3	1,306	0.23%
2019/08/02	0	0.00	1	11.00	10.95	-1	1,298	-0.08%
2019/08/01	0	0.00	10	11.10	11.20	-10	1,299	-0.77%
2019/07/26	0	0.00	2	11.55	11.55	-2	1,278	-0.16%
2019/07/25	2	11.60	0	0.00	11.80	2	1,249	0.16%
2019/07/23	0	11.10	0	0.00	11.10	0	1,124	0.00%
2019/07/22	0	0.00	2	11.35	11.20	-2	1,125	-0.18%
2019/07/19	12	11.31	0	0.00	11.35	12	1,120	1.07%
2019/07/16	0	0.00	4	11.25	11.15	-4	1,077	-0.37%
2019/07/15	4	11.40	13	11.49	11.40	-9	1,077	-0.84%
2019/07/09	10	10.95	0	0.00	10.85	10	1,078	0.93%
2019/07/05	0	0.00	3	11.00	10.95	-3	1,083	-0.28%
2019/07/04	0	0.00	10	11.00	10.95	-10	1,095	-0.91%
2019/07/01	10	11.10	0	0.00	10.85	10	1,094	0.91%
2019/06/11	2	10.85	0	0.00	10.80	2	1,067	0.19%
2019/06/10	0	0.00	6	11.30	11.35	-6	1,041	-0.58%
2019/06/06	0	0.00	14	11.44	11.25	-14	1,035	-1.35%
2019/05/31	0	0.00	12	11.45	11.45	-12	921	-1.30%
2019/05/23	19	11.28	0	0.00	11.05	19	991	1.92%
2019/05/09	2	9.21	0	0.00	9.17	2	808	0.25%
2019/04/22	2	10.10	0	0.00	10.10	2	760	0.26%
2019/04/19	2	10.05	0	0.00	10.20	2	757	0.26%
2019/04/16	0	0.00	20	10.00	10.05	-20	697	-2.87%
2019/04/12	0	0.00	2	10.05	10.00	-2	686	-0.29%
2019/04/02	0	0.00	1	10.10	10.20	-1	658	-0.15%
2019/03/15	0	10.50	0	0.00	10.55	0	775	0.00%
2019/03/11	10	10.75	0	0.00	11.10	10	762	1.31%
2019/02/25	0	0.00	12	11.10	11.00	-12	706	-1.70%
2019/02/22	12	11.45	0	0.00	11.40	12	666	1.80%
2019/01/07	2	9.53	0	0.00	9.41	2	553	0.36%
2018/12/20	0	0.00	4	10.40	10.40	-4	546	-0.73%
2018/12/18	0	0.00	10	10.10	10.15	-10	489	-2.04%
2018/12/17	10	10.00	0	0.00	10.40	10	484	2.06%
2018/12/06	0	0.00	5	9.15	8.90	-5	456	-1.10%
2018/12/05	0	0.00	5	9.15	9.20	-5	458	-1.09%
2018/11/21	1	8.69	0	0.00	8.84	1	507	0.20%
2018/11/19	0	0.00	5	8.76	8.77	-5	513	-0.97%
2018/11/12	0	0.00	2	8.66	8.62	-2	539	-0.37%
2018/11/09	2	8.78	0	0.00	8.72	2	547	0.37%
2018/10/31	0	0.00	5	8.20	8.51	-5	678	-0.74%
2018/10/25	4	8.08	0	0.00	8.07	4	774	0.52%
2018/10/24	10	8.77	0	0.00	8.81	10	766	1.30%
2018/10/18	1	9.55	0	0.00	9.55	1	775	0.13%
2018/10/11	9	9.68	0	0.00	9.68	9	839	1.07%
2018/10/09	3	10.83	0	0.00	10.75	3	861	0.35%
2018/10/05	8	10.70	10	10.90	10.80	-2	1,014	-0.20%
2018/09/28	1	11.45	0	0.00	11.40	1	1,033	0.10%
2018/09/06	0	0.00	5	12.40	12.55	-5	1,217	-0.41%
2018/09/03	5	12.45	0	0.00	12.20	5	1,302	0.38%
2018/08/30	0	0.00	1	12.35	12.35	-1	1,371	-0.07%
2018/08/17	2	12.45	0	0.00	12.25	2	2,564	0.08%
2018/08/14	1	12.10	0	0.00	12.55	1	2,643	0.04%
2018/08/13	1	12.35	0	0.00	12.30	1	2,638	0.04%
2018/08/10	0	0.00	2	13.10	12.90	-2	2,604	-0.08%
2018/08/08	0	0.00	4	13.65	13.60	-4	2,603	-0.15%
2018/08/06	0	0.00	1	13.75	13.85	-1	2,600	-0.04%
2018/07/25	0	0.00	2	13.95	13.95	-2	2,543	-0.08%
2018/07/16	4	14.55	0	0.00	14.60	4	2,467	0.16%
2018/07/10	0	0.00	1	12.20	12.20	-1	2,333	-0.04%
2018/07/03	0	0.00	5	13.10	12.90	-5	2,339	-0.21%
2018/07/02	0	0.00	0.4	13.30	13.20	-0.4	2,338	-0.02%
2018/06/21	0	0.00	15	13.60	13.60	-15	2,346	-0.64%
2018/06/20	0	0.00	1	13.60	13.60	-1	2,352	-0.04%
2018/06/14	0	0.00	0.3	14.05	14.15	-0.3	2,251	-0.01%
2018/06/13	0	0.00	2	14.40	14.00	-2	2,246	-0.09%
2018/06/08	1	14.70	0	0.00	14.60	1	2,191	0.05%
2018/06/07	5	14.95	1	15.00	14.80	4	2,186	0.18%
2018/06/06	1	14.85	4.1	15.07	15.10	-3.1	2,157	-0.15%
2018/06/04	3	14.75	2	14.75	14.70	1	2,062	0.05%
2018/06/01	2	14.35	11	14.46	14.30	-9	2,029	-0.44%
2018/05/31	3	15.45	0	0.00	14.70	3	1,961	0.15%
2018/05/30	8	15.18	2	15.80	15.35	6	1,847	0.32%
2018/05/29	3	14.80	27	15.55	15.70	-24	1,679	-1.43%
2018/05/28	4.5	13.86	1	13.60	14.30	3.5	1,306	0.27%
2018/05/25	1	13.10	8	13.15	13.05	-7	1,166	-0.60%
2018/05/23	5	12.25	0	0.00	12.30	5	1,086	0.46%
2018/05/22	8	12.20	0	0.00	12.65	8	1,056	0.76%
2018/05/17	0	0.00	10	11.65	11.60	-10	1,054	-0.95%
2018/05/16	24	11.70	0	0.00	11.80	24	1,059	2.26%
2018/05/15	0	0.00	1	11.55	11.55	-1	1,050	-0.10%
2018/05/11	10	11.65	0	0.00	11.50	10	1,137	0.88%
2018/04/25	3	10.70	0	0.00	10.85	3	1,607	0.19%
2018/04/18	1	11.50	0	0.00	11.65	1	1,756	0.06%
2018/03/31	1	11.75	0	0.00	11.75	1	2,398	0.04%
2018/03/12	2	12.83	0	0.00	12.80	2	2,938	0.07%
2018/03/05	0	0.00	1	13.20	13.05	-1	3,113	-0.03%
2018/03/01	0	0.00	3.1	13.35	13.35	-3.1	3,324	-0.09%
2018/02/21	0.3	14.40	0	0.00	13.60	0.3	3,549	0.01%
2018/02/12	10	13.25	0	0.00	13.20	10	3,570	0.28%
2018/02/09	0	0.00	1	13.25	13.35	-1	3,575	-0.03%
2018/02/08	1	13.80	0	0.00	13.65	1	3,582	0.03%
2018/02/07	5	14.05	0	0.00	13.95	5	3,590	0.14%
2018/02/06	0	0.00	3.4	13.59	13.60	-3.4	3,657	-0.09%
2018/01/30	6	15.97	0	0.00	15.70	6	3,919	0.15%
2018/01/29	8	16.10	10	16.05	16.15	-2	3,953	-0.05%
2018/01/26	3	15.60	0	0.00	15.55	3	3,923	0.08%
2018/01/25	0	0.00	1	15.35	15.30	-1	3,954	-0.03%
2018/01/24	0	0.00	9	15.49	15.45	-9	4,103	-0.22%
2018/01/23	3	16.15	3	16.20	15.85	0	4,214	0.00%
2018/01/22	2	15.10	3	15.13	15.90	-1	4,257	-0.02%
2018/01/19	0	0.00	72	15.30	15.20	-72	4,505	-1.60%
2018/01/16	2	16.00	0	0.00	15.95	2	4,929	0.04%
2018/01/12	0	0.00	5	15.25	15.35	-5	4,914	-0.10%
2018/01/09	3	15.28	0	0.00	15.35	3	5,136	0.06%
2018/01/08	6	15.62	0	0.00	15.50	6	5,334	0.11%
2018/01/05	0	0.00	1	16.60	16.10	-1	5,345	-0.02%
2018/01/04	4	16.35	2	16.43	16.80	2	5,258	0.04%
2018/01/03	1	15.40	0	0.00	15.50	1	5,045	0.02%
2018/01/02	0	0.00	10	15.55	15.45	-10	5,017	-0.20%