鈺創 (5351)-永豐金-忠孝券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
47.75
漲跌
--
漲幅
0.00%
成交量
2,272張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	4	47.69	0	0.00	47.75	4	5,717	0.07%
2024/05/14	0	45.70	1	47.75	47.75	-1	5,735	-0.02%
2024/05/13	0	0.00	0.1	45.17	45.60	-0.1	5,841	0.00%
2024/05/10	2	44.25	5	45.07	45.35	-3	5,894	-0.05%
2024/05/09	2.1	44.58	16	45.86	44.50	-13.9	5,900	-0.24%
2024/05/08	0	0.00	1	47.95	48.05	-1	5,798	-0.02%
2024/05/07	5	48.87	4	48.01	48.00	1	5,832	0.02%
2024/05/06	1	48.20	0	0.00	48.30	1	5,826	0.02%
2024/05/03	0	0.00	0.1	48.11	47.60	-0.1	5,841	0.00%
2024/04/30	4	48.03	0	0.00	47.90	4	5,986	0.07%
2024/04/26	0	0.00	0	47.65	47.45	0	6,198	0.00%
2024/04/25	2	47.60	0	47.80	47.55	2	6,268	0.03%
2024/04/24	1.1	48.36	0	0.00	48.20	1.1	6,378	0.02%
2024/04/23	0	0.00	3	45.85	47.00	-3	6,497	-0.05%
2024/04/22	10	46.99	2	48.60	44.05	8	6,937	0.12%
2024/04/19	3.3	45.91	10	46.85	45.50	-6.7	7,481	-0.09%
2024/04/18	11	48.20	13	47.67	48.20	-2	7,501	-0.03%
2024/04/16	1	48.52	5.3	48.28	47.60	-4.3	7,773	-0.06%
2024/04/15	0	0.00	61	51.60	50.20	-61	7,719	-0.79%
2024/04/12	158	54.46	148	54.13	53.00	10	7,663	0.13%	大買/大賣/
2024/04/11	73	52.56	3	52.50	52.40	70	7,305	0.96%
2024/04/10	111	54.12	113.1	52.97	52.50	-2.1	7,296	-0.03%	大買/大賣/
2024/04/09	1	52.30	0	0.00	52.40	1	7,184	0.01%
2024/04/08	1	52.10	0	0.00	51.80	1	7,232	0.01%
2024/04/03	1	52.80	1	52.10	52.10	0	7,337	0.00%
2024/04/02	31.2	52.83	32	53.16	52.80	-0.8	7,671	-0.01%
2024/04/01	1	52.80	5	53.24	52.90	-4	7,783	-0.05%
2024/03/28	4	51.20	3	51.37	50.90	1	7,748	0.01%
2024/03/27	9	52.10	0	0.00	52.00	9	7,800	0.12%
2024/03/26	5	52.00	2.2	51.96	52.00	2.8	7,791	0.04%
2024/03/25	1	51.40	0	0.00	51.70	1	7,732	0.01%
2024/03/22	1	51.50	0	0.00	50.40	1	7,963	0.01%
2024/03/21	30	50.50	30.1	50.42	50.50	-0.1	8,142	0.00%
2024/03/20	11	49.96	7	49.26	50.20	4	8,284	0.05%
2024/03/19	1	48.80	2	48.63	48.60	-1	8,636	-0.01%
2024/03/18	2	48.25	0	0.00	48.60	2	8,724	0.02%
2024/03/15	9.2	48.87	2	49.15	48.45	7.2	8,966	0.08%
2024/03/14	3.2	49.14	6	49.12	49.35	-2.8	9,565	-0.03%
2024/03/13	3.6	49.94	3	49.60	49.05	0.6	10,178	0.01%
2024/03/12	0	0.00	3	50.77	51.00	-3	10,233	-0.03%
2024/03/11	4	49.69	3	50.60	51.00	1	10,345	0.01%
2024/03/08	0.1	49.90	0	0.00	49.00	0.1	10,442	0.00%
2024/03/07	0.2	49.79	8.3	50.05	49.50	-8.1	10,625	-0.08%
2024/03/06	4.1	50.83	3.3	50.88	50.60	0.8	10,930	0.01%
2024/03/05	10.3	52.47	11	51.49	51.40	-0.7	11,163	-0.01%
2024/03/04	16.6	53.44	5	53.40	52.70	11.6	11,588	0.10%
2024/03/01	20.3	54.14	22	53.30	52.80	-1.7	12,189	-0.01%
2024/02/29	27	54.25	15.1	53.92	53.80	11.9	12,476	0.10%
2024/02/27	47	53.80	56.3	53.91	54.00	-9.3	13,345	-0.07%
2024/02/26	9.2	53.10	2	53.20	53.50	7.2	14,202	0.05%
2024/02/23	1	51.60	8	52.84	51.30	-7	14,639	-0.05%
2024/02/22	1	52.10	3.1	52.88	52.10	-2.1	15,525	-0.01%
2024/02/21	3.1	52.63	1	52.70	52.30	2.1	15,791	0.01%
2024/02/20	5.2	53.64	6	53.08	52.60	-0.8	15,766	-0.01%
2024/02/19	0.1	51.00	0	0.00	51.30	0.1	15,552	0.00%
2024/02/16	5	49.90	4	51.00	50.80	1	15,717	0.01%
2024/02/15	0	0.00	23	48.51	48.55	-23	15,673	-0.15%
2024/02/05	9	48.62	18	48.73	48.00	-9	15,706	-0.06%
2024/02/02	4	50.48	3	50.90	50.30	1	15,581	0.01%
2024/02/01	2	50.70	0	0.00	50.80	2	15,532	0.01%
2024/01/31	2	51.25	2	51.55	51.20	0	15,580	0.00%
2024/01/30	2	51.25	2.1	51.63	51.30	-0.1	15,725	0.00%
2024/01/29	1	51.10	2	51.55	51.90	-1	15,783	-0.01%
2024/01/26	0	51.70	0	51.40	51.30	0	15,783	0.00%
2024/01/25	4	52.08	2	52.30	51.50	2	15,778	0.01%
2024/01/24	1	54.00	2	52.95	52.60	-1	15,725	-0.01%
2024/01/23	9	54.34	3	54.07	53.70	6	15,682	0.04%
2024/01/22	20.1	54.02	18	52.83	54.20	2.1	15,614	0.01%
2024/01/19	13	53.42	19	52.39	52.20	-6	15,520	-0.04%
2024/01/18	25	52.57	25	52.62	52.40	0	15,507	0.00%
2024/01/17	17	53.72	15	53.49	53.50	2	15,608	0.01%
2024/01/16	20	55.44	29	55.31	54.30	-9	15,416	-0.06%
2024/01/15	28	55.01	43	55.46	57.20	-15	14,896	-0.10%
2024/01/12	9	53.12	3	52.90	52.90	6	14,331	0.04%
2024/01/11	20	53.24	15	53.47	53.20	5	14,254	0.04%
2024/01/10	1	52.40	2	52.05	52.00	-1	14,077	-0.01%
2024/01/09	20	51.18	18	51.50	51.20	2	14,025	0.01%
2024/01/08	13	52.74	11	51.67	51.60	2	13,983	0.01%
2024/01/05	3	51.40	5	51.64	51.70	-2	13,948	-0.01%
2024/01/04	3	50.73	1	50.60	50.60	2	13,983	0.01%
2024/01/03	0	0.00	16	51.67	51.20	-16	14,039	-0.11%
2024/01/02	40	52.74	36	53.27	52.50	4	14,051	0.03%
2023/12/29	49	53.88	47.1	53.97	54.00	1.9	13,970	0.01%
2023/12/28	25	54.21	24	54.06	53.80	1	13,852	0.01%
2023/12/27	2	52.85	5	52.82	53.20	-3	13,525	-0.02%
2023/12/26	6	51.95	2	52.00	51.60	4	13,390	0.03%
2023/12/25	0	0.00	0.1	51.00	50.80	-0.1	13,279	0.00%
2023/12/22	11	51.35	8	51.83	51.10	3	13,230	0.02%
2023/12/21	8	51.00	16	51.01	50.70	-8	13,182	-0.06%
2023/12/20	12	51.34	18	51.23	51.00	-6	13,115	-0.05%
2023/12/19	62	51.05	76	52.18	51.00	-14	13,050	-0.11%
2023/12/18	25	53.30	0	0.00	53.50	25	12,753	0.20%
2023/12/15	24	52.98	4	53.30	52.50	20	12,512	0.16%
2023/12/14	81	54.48	76.1	54.82	53.20	4.9	12,311	0.04%
2023/12/13	67	53.48	76	53.52	53.60	-9	11,917	-0.08%
2023/12/12	36	53.43	37	54.52	53.30	-1	11,899	-0.01%
2023/12/11	83	54.13	95.3	54.18	53.90	-12.3	11,702	-0.11%
2023/12/08	311.3	53.88	292.1	53.98	53.80	19.2	11,084	0.17%	大買/大賣/
2023/12/07	18	49.80	21	50.46	49.80	-3	10,438	-0.03%
2023/12/06	9	51.20	13	51.25	51.00	-4	10,354	-0.04%
2023/12/05	20	50.70	21.2	50.12	50.00	-1.2	10,287	-0.01%
2023/12/04	12	50.99	33.1	51.88	51.10	-21	10,257	-0.21%
2023/12/01	54.7	53.45	42.6	53.98	52.80	12.1	10,127	0.12%
2023/11/30	66.9	53.90	57.7	53.74	53.10	9.2	9,951	0.09%
2023/11/29	59.3	52.62	66	53.14	53.80	-6.8	9,716	-0.07%
2023/11/28	100	52.42	101	52.48	52.60	-1	9,245	-0.01%	大賣/
2023/11/27	39.1	51.67	113	51.21	50.40	-73.9	8,622	-0.86%	大賣/
2023/11/24	110	54.18	112	54.89	53.50	-2	8,249	-0.02%	大買/大賣/
2023/11/22	159.1	49.86	74	49.26	50.20	85	5,951	1.43%	大買/
2023/11/21	183.1	49.81	171	50.35	48.20	12.1	5,352	0.23%	大買/大賣/
2023/11/20	4	47.45	7	47.59	47.95	-3	4,382	-0.07%
2023/11/17	6	44.10	6	43.93	43.60	0	4,030	0.00%
2023/11/15	4	45.05	3.1	44.85	43.95	0.9	3,944	0.02%
2023/11/14	22	43.70	33	43.63	43.95	-11	3,733	-0.29%
2023/11/13	11	43.72	6.5	43.62	44.00	4.5	3,665	0.12%
2023/11/10	1	42.95	21	42.88	42.45	-20	3,600	-0.56%
2023/11/08	11	43.22	11	42.77	42.90	0	3,588	0.00%
2023/11/07	51	43.93	56	44.14	43.95	-5	3,510	-0.14%
2023/11/06	6	43.50	3	43.23	43.60	3	3,345	0.09%
2023/11/03	0	0.00	1	42.60	41.70	-1	3,265	-0.03%
2023/11/02	11	42.35	0	0.00	42.15	11	3,269	0.34%
2023/11/01	0	0.00	2	42.00	41.40	-2	3,258	-0.06%
2023/10/31	27	40.80	25	41.30	40.80	2	3,246	0.06%
2023/10/27	4	42.13	3.5	41.34	41.25	0.5	3,223	0.02%
2023/10/26	16	42.72	4	42.21	41.80	12	3,250	0.37%
2023/10/25	5	44.01	7	43.79	43.85	-2	3,251	-0.06%
2023/10/20	40	41.20	38	40.61	41.25	2	3,501	0.06%
2023/10/19	24	41.90	25	41.52	41.90	-1	3,520	-0.03%
2023/10/18	40	42.30	38.1	42.53	42.20	1.9	3,518	0.05%
2023/10/17	0	0.00	2	43.09	42.30	-2	3,517	-0.06%
2023/10/16	38	42.10	36	42.29	42.10	2	3,665	0.05%
2023/10/13	1	43.00	1	43.80	43.15	0	3,695	0.00%
2023/10/11	86	42.44	86	43.75	42.05	0	3,735	0.00%
2023/10/06	0	0.00	3	43.06	43.45	-3	3,671	-0.08%
2023/10/04	2	41.60	0	0.00	41.55	2	3,606	0.06%
2023/10/03	35	42.04	36	41.81	42.05	-1	3,598	-0.03%
2023/10/02	1	41.70	3	41.83	41.60	-2	3,557	-0.06%
2023/09/27	1	39.70	3	39.80	39.80	-2	3,515	-0.06%
2023/09/26	2	40.00	0	0.00	40.00	2	3,531	0.06%
2023/09/22	1	41.95	0	0.00	42.00	1	3,505	0.03%
2023/09/18	0	0.00	3	43.28	43.15	-3	3,554	-0.08%
2023/09/15	37	43.96	34	43.30	43.95	3	3,572	0.08%
2023/09/14	2	42.65	0	0.00	43.25	2	3,515	0.06%
2023/09/08	45	42.75	67	43.50	42.35	-22	3,684	-0.60%
2023/09/07	63	44.30	41	43.20	44.10	22	3,710	0.59%
2023/09/06	50	43.34	50	44.34	43.50	0	3,614	0.00%
2023/09/05	9	43.74	9	44.14	43.40	0	3,523	0.00%
2023/09/04	0	0.00	0	42.15	42.40	0	3,340	0.00%
2023/09/01	0	0.00	1	41.75	41.15	-1	3,293	-0.03%
2023/08/31	1	41.60	3	42.75	41.35	-2	3,266	-0.06%
2023/08/30	1	41.10	1	40.95	40.70	0	3,207	0.00%
2023/08/25	0	0.00	1	39.35	39.00	-1	3,489	-0.03%
2023/08/24	1	39.20	0	0.00	38.95	1	3,530	0.03%
2023/08/18	3	40.35	0	0.00	39.85	3	3,675	0.08%
2023/08/14	0	38.35	0	0.00	38.20	0	3,789	0.00%
2023/08/10	0	0.00	1	40.35	40.25	-1	3,960	-0.03%
2023/08/09	2	41.00	0	0.00	40.90	2	3,957	0.05%
2023/08/08	71	41.60	70	42.02	41.60	1	3,959	0.03%
2023/08/07	0	41.20	0	0.00	41.95	0	3,956	0.00%
2023/08/04	0	0.00	1	41.00	40.90	-1	3,960	-0.03%
2023/08/02	12	41.15	12	41.80	41.15	0	3,987	0.00%
2023/08/01	3	43.00	0	0.00	42.25	3	3,964	0.08%
2023/07/31	5	42.85	0	0.00	42.65	5	3,998	0.13%
2023/07/28	0	0.00	7	44.42	44.00	-7	3,989	-0.18%
2023/07/27	126.1	45.12	121	44.95	45.00	5.1	3,924	0.13%	大買/大賣/
2023/07/26	4	43.71	1	43.88	43.70	3	3,610	0.08%
2023/07/25	0	0.00	4	43.81	42.60	-4	3,529	-0.11%
2023/07/20	5	43.28	2	43.80	43.35	3	3,532	0.08%
2023/07/19	3.1	43.31	9	43.24	43.20	-5.9	3,479	-0.17%
2023/07/18	42	41.55	41	41.29	41.50	1	3,366	0.03%
2023/07/17	0	0.00	3	42.52	42.10	-3	3,377	-0.09%
2023/07/14	2	41.83	0	0.00	42.05	2	3,321	0.06%
2023/07/13	0	0.00	3	40.72	40.60	-3	3,311	-0.09%
2023/07/11	1	40.90	0	0.00	40.60	1	3,377	0.03%
2023/07/07	38	40.90	38	40.68	40.90	0	3,764	0.00%
2023/07/06	29	41.89	24	41.65	41.80	5	3,989	0.13%
2023/06/30	0	0.00	1	41.95	42.35	-1	4,395	-0.02%
2023/06/29	0	0.00	0.1	42.10	42.15	-0.1	4,523	0.00%
2023/06/28	2	41.85	2	42.05	41.70	0	4,534	0.00%
2023/06/27	0	0.00	3	41.54	41.65	-3	4,594	-0.07%
2023/06/26	0	0.00	1	42.65	42.65	-1	4,655	-0.02%
2023/06/21	0	0.00	13.5	43.67	43.70	-13.5	4,823	-0.28%
2023/06/20	0	0.00	1	45.00	44.55	-1	5,025	-0.02%
2023/06/19	12	45.16	0	0.00	44.45	12	5,051	0.24%
2023/06/16	0	0.00	16	45.86	45.60	-16	5,065	-0.32%
2023/06/15	10	45.60	2	45.35	45.50	8	5,010	0.16%
2023/06/14	26	45.50	23	45.30	45.45	3	4,990	0.06%
2023/06/13	4	44.93	13	44.95	44.95	-9	4,966	-0.18%
2023/06/12	0	0.00	5	43.45	43.40	-5	4,893	-0.10%
2023/06/09	12	44.05	4.1	43.57	44.20	7.9	4,924	0.16%
2023/06/07	1	44.00	2	43.83	44.20	-1	5,035	-0.02%
2023/06/06	1	44.00	3	43.73	43.40	-2	5,144	-0.04%
2023/06/05	28	44.66	29	44.27	44.55	-1	5,204	-0.02%
2023/06/02	29	44.60	29	44.15	43.75	0	5,230	0.00%
2023/06/01	25	44.22	24	44.95	44.15	1	5,248	0.02%
2023/05/31	5	45.14	17	45.21	45.30	-12	5,333	-0.22%
2023/05/30	45	43.89	43	44.53	43.90	2	5,180	0.04%
2023/05/29	0	0.00	1	43.30	44.30	-1	5,156	-0.02%
2023/05/26	3	43.50	1	42.30	42.30	2	5,175	0.04%
2023/05/25	2	43.40	1	43.65	42.95	1	5,220	0.02%
2023/05/24	0	0.00	1	42.85	42.90	-1	5,232	-0.02%
2023/05/23	7	42.91	12	43.13	43.15	-5	5,274	-0.09%
2023/05/22	3	42.30	1	42.80	42.70	2	5,305	0.04%
2023/05/18	1	43.00	5	43.09	42.35	-4	5,411	-0.07%
2023/05/17	34	42.67	56	42.36	42.70	-22	5,412	-0.41%
2023/05/16	27	41.41	6	41.75	41.95	21	5,321	0.39%
2023/05/15	0	0.00	2	40.05	40.05	-2	5,302	-0.04%
2023/05/11	0	0.00	2	39.95	39.80	-2	5,460	-0.04%
2023/05/09	24	40.30	24	40.45	40.30	0	5,652	0.00%
2023/05/05	3	40.85	0	0.00	40.55	3	6,488	0.05%
2023/05/04	6	41.65	1	41.15	41.00	5	6,814	0.07%
2023/04/27	1	42.00	0	42.00	41.85	1	7,096	0.01%
2023/04/26	2	40.73	0	0.00	41.40	2	7,073	0.03%
2023/04/25	6	42.77	0	0.00	41.55	6	7,110	0.08%
2023/04/21	11	44.30	0	0.00	44.25	11	7,131	0.15%
2023/04/18	0	46.75	0	0.00	46.25	0	7,313	0.00%
2023/04/17	1	46.60	0	0.00	46.55	1	7,442	0.01%
2023/04/14	0	0.00	6	47.68	46.75	-6	7,485	-0.08%
2023/04/13	35	47.36	60.1	49.05	47.15	-25.1	7,464	-0.34%
2023/04/12	98	49.10	67	48.70	49.45	31	7,295	0.42%
2023/04/11	0.1	48.40	3	48.47	48.40	-2.9	7,151	-0.04%
2023/04/10	43	46.44	43	47.53	46.45	0	7,133	0.00%
2023/04/07	44	47.41	44	47.40	47.25	0	7,124	0.00%
2023/04/06	53	47.05	55	47.08	47.05	-2	7,073	-0.03%
2023/03/31	67	47.42	64	47.03	47.40	3	7,123	0.04%
2023/03/30	4.1	46.79	8	46.53	46.60	-4	6,883	-0.06%
2023/03/28	49	44.98	49	46.77	45.00	0	6,792	0.00%
2023/03/27	5	47.25	0	0.00	46.40	5	6,758	0.07%
2023/03/24	89	47.45	90	47.84	47.55	-1	6,749	-0.01%
2023/03/23	6	46.90	12	45.28	47.25	-6	6,585	-0.09%
2023/03/22	3	44.70	0	0.00	44.60	3	6,383	0.05%
2023/03/21	32	44.32	32	44.10	44.50	0	6,379	0.00%
2023/03/20	1	43.50	0	0.00	43.75	1	6,379	0.02%
2023/03/17	1	42.50	1	42.45	42.40	0	6,415	0.00%
2023/03/16	36	42.20	36	42.77	42.20	0	6,449	0.00%
2023/03/14	0	0.00	2	43.90	43.75	-2	6,575	-0.03%
2023/03/13	1	44.20	1	44.00	44.80	0	6,666	0.00%
2023/03/09	34	47.83	27	48.86	47.50	7	7,277	0.10%
2023/03/08	35	48.46	79	48.31	48.35	-44	7,514	-0.59%
2023/03/07	33	48.37	31	48.49	48.35	2	7,530	0.03%
2023/03/06	46	48.31	39	48.46	48.10	7	7,537	0.09%
2023/03/03	12.9	48.09	8.1	48.08	48.05	4.8	7,607	0.06%
2023/03/02	7	47.44	3	47.65	47.15	4	7,653	0.05%
2023/03/01	0	0.00	12.5	46.67	46.95	-12.5	7,783	-0.16%
2023/02/24	3.5	47.36	8	47.73	47.20	-4.5	8,332	-0.05%
2023/02/23	7	47.91	13	47.99	48.00	-6	8,294	-0.07%
2023/02/22	5	46.85	5	47.20	47.00	0	8,496	0.00%
2023/02/21	35	47.71	30	48.18	47.75	5	8,597	0.06%
2023/02/20	8	47.99	8	48.52	47.80	0	8,852	0.00%
2023/02/17	1	47.50	10	47.82	47.75	-9	8,914	-0.10%
2023/02/16	0	47.40	8	47.05	47.70	-8	8,979	-0.09%
2023/02/14	5	46.95	0	0.00	46.40	5	9,329	0.05%
2023/02/10	10	46.68	10	46.95	46.25	0	10,012	0.00%
2023/02/09	39	47.38	40	48.07	47.40	-1	10,143	-0.01%
2023/02/08	70.1	48.31	67	48.76	48.25	3.1	10,137	0.03%
2023/02/07	81	48.23	80	47.85	48.05	1	10,081	0.01%
2023/02/06	48	47.74	48	47.51	48.00	0	10,100	0.00%
2023/02/03	81	48.77	70	47.31	48.00	11	10,088	0.11%
2023/02/02	81	46.90	77	46.01	46.95	4	9,773	0.04%
2023/02/01	24	44.87	29.1	45.93	44.85	-5.1	9,861	-0.05%
2023/01/31	9	44.24	10	44.55	45.10	-1	10,004	-0.01%
2023/01/30	1	42.60	2	43.68	43.55	-1	9,899	-0.01%
2023/01/13	3	42.93	2	43.00	42.15	1	9,912	0.01%
2023/01/12	96	42.69	94	43.58	42.65	2	9,879	0.02%
2023/01/11	37	43.31	37	43.64	43.40	0	9,875	0.00%
2023/01/10	68	44.12	70	43.35	43.20	-2	9,870	-0.02%
2023/01/09	98	43.36	87	43.92	43.10	11	9,794	0.11%
2023/01/06	74	42.81	72	42.68	42.75	2	9,753	0.02%
2023/01/05	35	42.73	34.9	42.60	42.80	0.2	9,746	0.00%
2023/01/04	0	0.00	3	41.88	41.95	-3	9,646	-0.03%
2022/12/30	1	39.50	0	0.00	39.50	1	9,640	0.01%
2022/12/29	0.5	39.95	0	0.00	40.05	0.5	9,685	0.01%
2022/12/28	17	41.16	17	41.94	41.05	0	9,763	0.00%
2022/12/26	5	40.95	5	41.25	40.95	0	9,696	0.00%
2022/12/23	1	40.40	7	39.93	40.70	-6	9,735	-0.06%
2022/12/22	0	39.57	0	0.00	39.20	0	9,714	0.00%
2022/12/19	0	0.00	1	39.95	40.55	-1	9,824	-0.01%
2022/12/16	16.3	40.10	17	39.90	40.10	-0.7	9,835	-0.01%
2022/12/15	1	42.10	1	42.10	41.80	0	9,794	0.00%
2022/12/14	2.1	42.08	2	41.95	41.95	0.1	9,811	0.00%
2022/12/13	28	41.57	5.1	41.35	41.20	23	9,820	0.23%
2022/12/09	17	43.00	17	43.68	42.70	0	9,860	0.00%
2022/12/08	0.5	43.17	0.1	43.25	43.55	0.4	9,829	0.00%
2022/12/07	10	44.15	10	42.85	42.80	0	9,854	0.00%
2022/12/06	29.5	44.61	28.3	46.27	44.75	1.2	9,804	0.01%
2022/12/05	29	46.30	27	47.20	46.50	2	9,717	0.02%
2022/12/02	30	46.51	31	45.75	46.25	-1	9,591	-0.01%
2022/12/01	68	45.51	108	46.55	45.20	-40	9,427	-0.42%	大賣/
2022/11/30	92.2	44.96	75.7	44.22	45.30	16.4	8,980	0.18%
2022/11/29	48	43.31	72	43.03	43.55	-24	8,727	-0.27%
2022/11/28	54	42.84	58.5	42.56	42.70	-4.5	8,702	-0.05%
2022/11/25	69	43.20	56.5	43.40	42.90	12.5	8,669	0.14%
2022/11/24	37.2	43.32	56	42.99	43.90	-18.8	8,568	-0.22%
2022/11/23	89	42.03	110	42.07	42.25	-21	8,440	-0.25%	大賣/
2022/11/22	35	42.46	40	42.97	41.65	-5	8,306	-0.06%
2022/11/21	19	40.47	20	40.45	40.45	-1	7,793	-0.01%
2022/11/18	7	41.47	14	41.24	40.60	-7	7,794	-0.09%
2022/11/17	6.1	40.46	13	40.76	40.40	-7	7,570	-0.09%
2022/11/16	27	40.02	14	40.35	40.60	13	7,472	0.17%
2022/11/15	11	38.68	6.1	38.98	39.15	5	7,217	0.07%
2022/11/11	14	39.82	24.1	40.26	38.95	-10.1	7,086	-0.14%
2022/11/10	24.1	39.10	20	38.91	38.90	4.1	6,848	0.06%
2022/11/09	37.1	38.47	32	38.07	38.80	5.1	6,755	0.08%
2022/11/08	87	38.13	71	38.87	37.55	16	6,709	0.24%
2022/11/07	7	36.26	10	36.84	38.25	-3	6,292	-0.05%
2022/11/04	38	34.77	40	34.53	34.80	-2	6,173	-0.03%
2022/11/03	0	0.00	3	34.60	34.85	-3	6,121	-0.05%
2022/11/02	1	35.10	1.1	35.10	34.75	-0.1	6,078	0.00%
2022/11/01	16	34.66	17	34.58	34.50	-1	6,018	-0.02%
2022/10/31	52	34.77	39	34.88	34.80	13	5,902	0.22%
2022/10/28	37	33.90	57.7	33.25	33.95	-20.7	5,566	-0.37%
2022/10/27	16.6	32.31	41	32.83	32.40	-24.5	5,176	-0.47%
2022/10/26	7	31.03	0	0.00	30.40	7	4,961	0.14%
2022/10/25	18	31.25	18.1	31.85	31.25	-0.1	4,968	0.00%
2022/10/24	0	0.00	5	32.20	31.85	-5	4,995	-0.10%
2022/10/21	37	30.58	34	31.19	30.50	3	5,021	0.06%
2022/10/20	2.5	31.67	1	31.65	31.70	1.5	5,051	0.03%
2022/10/19	3	32.20	10	32.85	32.10	-7	5,119	-0.14%
2022/10/18	101	32.70	74	33.07	32.70	27	5,154	0.52%	大買/
2022/10/17	1	30.30	1	32.04	32.30	0	5,289	0.00%
2022/10/14	3	31.73	1	32.10	31.70	2	5,412	0.04%
2022/10/13	21	29.26	21	31.26	29.25	0	5,512	0.00%
2022/10/12	1	32.15	0	0.00	31.75	1	5,457	0.02%
2022/10/11	1	31.60	1	32.00	31.60	0	5,475	0.00%
2022/10/06	0	0.00	1	35.60	35.20	-1	5,629	-0.02%
2022/10/05	4	36.56	3	35.95	34.95	1	5,636	0.02%
2022/10/04	35	35.82	32	36.35	35.65	3	5,617	0.05%
2022/10/03	2	34.10	1	35.25	35.60	1	5,559	0.02%
2022/09/30	0	0.00	1	32.00	34.10	-1	5,627	-0.02%
2022/09/29	1	34.05	2	34.05	33.10	-1	5,738	-0.02%
2022/09/28	6	33.98	4	33.40	32.60	2	5,819	0.03%
2022/09/27	17	35.24	17	35.40	35.70	0	5,958	0.00%
2022/09/26	0	36.55	1	35.00	34.50	-1	6,078	-0.02%
2022/09/23	7	38.21	9	38.68	37.80	-2	6,239	-0.03%
2022/09/22	0	0.00	0.2	39.25	39.40	-0.2	6,308	0.00%
2022/09/21	20	38.35	20	38.73	38.50	0	6,365	0.00%
2022/09/20	3	39.40	1	39.45	39.45	2	6,477	0.03%
2022/09/19	0	0.00	1	38.65	38.80	-1	6,824	-0.01%
2022/09/16	1	40.85	6	40.59	39.65	-5	7,069	-0.07%
2022/09/15	1	42.20	0	0.00	41.50	1	7,099	0.01%
2022/09/13	7	46.56	0	0.00	46.15	7	7,262	0.10%
2022/09/07	33	47.07	30	47.16	46.60	3	7,553	0.04%
2022/09/06	1	47.80	3	50.10	47.35	-2	7,572	-0.03%
2022/09/05	23	50.66	11	51.20	50.00	12	7,599	0.16%
2022/09/02	2	53.15	12	53.55	53.10	-10	7,636	-0.13%
2022/09/01	4	51.98	0	0.00	52.10	4	7,613	0.05%
2022/08/31	39	52.52	30	52.67	52.70	9	7,630	0.12%
2022/08/30	0	0.00	6	50.67	51.90	-6	7,728	-0.08%
2022/08/29	0	0.00	2	50.00	50.00	-2	7,732	-0.03%
2022/08/26	3	52.30	1	52.20	52.20	2	7,805	0.03%
2022/08/25	6	52.27	0	0.00	52.00	6	8,220	0.07%
2022/08/24	32	51.31	28	52.43	51.20	4	8,305	0.05%
2022/08/23	0	0.00	5	51.20	52.30	-5	8,552	-0.06%
2022/08/22	0	0.00	8	51.76	51.60	-8	8,669	-0.09%
2022/08/19	5	51.50	12	52.13	51.50	-7	8,818	-0.08%
2022/08/18	6	51.78	4	50.93	51.70	2	8,915	0.02%
2022/08/17	16	51.24	12	51.03	51.30	4	9,106	0.04%
2022/08/16	44	51.67	38	52.18	51.50	6	9,326	0.06%
2022/08/15	25	52.10	34	51.12	52.10	-9	9,447	-0.10%
2022/08/12	11	48.67	0	0.00	49.40	11	9,588	0.11%
2022/08/11	1	48.60	2	48.03	47.15	-1	9,883	-0.01%
2022/08/10	15	47.69	13	47.71	47.25	2	10,563	0.02%
2022/08/09	4	48.61	2	48.65	48.55	2	10,981	0.02%
2022/08/08	2	47.30	5	48.60	48.45	-3	11,091	-0.03%
2022/08/04	4	47.35	3	47.38	47.65	1	11,322	0.01%
2022/08/03	15	48.16	12	48.90	47.95	3	11,415	0.03%
2022/08/02	21	49.81	12	49.35	49.85	9	11,556	0.08%
2022/07/29	7	51.60	8	51.50	51.30	-1	11,832	-0.01%
2022/07/28	52	51.31	39	51.97	50.50	13	12,076	0.11%
2022/07/27	10	50.37	10	51.30	51.80	0	12,067	0.00%
2022/07/26	21	50.79	28	51.41	50.60	-7	12,082	-0.06%
2022/07/25	8	53.10	10	53.18	53.10	-2	12,159	-0.02%
2022/07/22	27	54.80	12	55.76	53.50	15	12,203	0.12%
2022/07/21	9	54.39	25	54.00	54.60	-16	12,211	-0.13%
2022/07/20	6	53.82	12	52.61	52.80	-6	12,141	-0.05%
2022/07/19	1	51.40	0	0.00	51.20	1	12,121	0.01%
2022/07/18	19	51.60	20	51.43	51.60	-1	12,265	-0.01%
2022/07/15	12	50.90	14	49.41	50.90	-2	12,369	-0.02%
2022/07/14	5.2	49.21	1	51.30	49.85	4.2	12,392	0.03%
2022/07/13	10	48.90	1	47.30	47.30	9	12,370	0.07%
2022/07/12	2.1	47.16	0	0.00	46.40	2.1	12,471	0.02%
2022/07/08	34.1	50.64	19	50.50	50.20	15.1	12,660	0.12%
2022/07/07	2	48.05	8	48.54	49.85	-6	12,593	-0.05%
2022/07/06	3.1	49.08	3	49.67	47.05	0.1	12,540	0.00%
2022/07/05	12.1	49.61	10	49.21	49.85	2	12,587	0.02%
2022/07/04	4	49.64	4	49.73	48.70	0	12,456	0.00%
2022/07/01	26.3	53.50	33.3	51.95	49.50	-7	12,473	-0.06%
2022/06/30	18.1	55.83	8	56.23	55.00	10.1	12,261	0.08%
2022/06/29	39.1	57.96	35	57.58	57.90	4.1	12,205	0.03%
2022/06/28	33.1	59.81	27	61.01	59.30	6.1	12,197	0.05%
2022/06/27	86.2	61.87	81	61.97	61.60	5.2	12,393	0.04%
2022/06/24	12.1	59.68	17	59.41	59.30	-5	12,246	-0.04%
2022/06/23	2.1	56.58	4	56.35	55.80	-1.9	12,032	-0.02%
2022/06/22	30.1	56.57	26	58.84	56.30	4.1	12,226	0.03%
2022/06/21	8	58.49	3	58.93	59.70	5	12,337	0.04%
2022/06/20	10.3	59.90	13.6	60.87	57.80	-3.3	12,706	-0.03%
2022/06/17	9.4	61.26	4.4	61.36	62.90	5	12,700	0.04%
2022/06/16	25.3	63.13	1	64.50	62.00	24.3	12,794	0.19%
2022/06/15	3.1	64.23	6	64.32	63.90	-2.9	12,834	-0.02%
2022/06/14	9	63.29	9	64.00	64.60	0	13,111	0.00%
2022/06/13	6.1	63.80	9	64.71	63.80	-2.9	13,131	-0.02%
2022/06/10	2	67.30	1	67.10	67.40	1	13,181	0.01%
2022/06/09	6	68.43	7	68.49	68.40	-1	13,263	-0.01%
2022/06/08	12	69.27	13	69.64	69.10	-1	13,355	-0.01%
2022/06/07	23	68.30	21	68.43	68.40	2	13,423	0.01%
2022/06/06	8	69.01	18	69.26	68.90	-10	13,620	-0.07%
2022/06/02	39	71.98	41	72.22	70.40	-2	13,962	-0.01%
2022/06/01	15	70.07	16	69.38	69.30	-1	13,802	-0.01%
2022/05/31	8.5	69.70	12	69.86	68.90	-3.5	14,118	-0.02%
2022/05/30	18	68.81	18	69.38	68.60	0	14,668	0.00%
2022/05/27	6	68.45	11	68.53	68.30	-5	14,961	-0.03%
2022/05/26	9	66.48	6	67.00	66.60	3	14,941	0.02%
2022/05/25	10	68.00	7.2	67.88	67.80	2.8	15,077	0.02%
2022/05/24	11.4	67.81	15	68.63	65.80	-3.7	15,192	-0.02%
2022/05/23	9.2	68.70	18	69.02	68.00	-8.8	15,277	-0.06%
2022/05/20	16	68.74	19	68.73	68.10	-3	15,435	-0.02%
2022/05/19	50.2	68.37	56	66.39	70.00	-5.8	15,942	-0.04%
2022/05/18	193.1	69.14	183.4	69.51	67.20	9.7	16,525	0.06%	大買/大賣/
2022/05/17	26	66.47	14	65.64	68.30	12	16,955	0.07%
2022/05/16	37.1	63.03	24	63.03	62.10	13.1	16,809	0.08%
2022/05/13	10.1	61.91	3	61.00	61.90	7.1	16,839	0.04%
2022/05/12	19	60.39	23	59.94	59.00	-4	16,891	-0.02%
2022/05/11	16	60.45	16	60.18	59.90	0	17,012	0.00%
2022/05/10	12.1	62.02	28	60.82	62.00	-16	17,418	-0.09%
2022/05/09	11.2	63.82	20	63.85	62.70	-8.8	17,530	-0.05%
2022/05/06	25	66.24	23	65.07	66.80	2	17,569	0.01%
2022/05/05	4.3	67.53	9	65.76	67.90	-4.7	17,534	-0.03%
2022/05/04	25.3	63.07	22	63.86	63.00	3.3	17,352	0.02%
2022/05/03	2	62.15	2	62.80	63.70	0	17,458	0.00%
2022/04/29	12	62.27	9	62.67	61.80	3	17,637	0.02%
2022/04/28	17	60.63	25	61.19	60.60	-8	17,631	-0.05%
2022/04/27	5	58.58	1.5	58.27	60.70	3.5	17,644	0.02%
2022/04/26	10	62.40	8	64.08	62.00	2	17,537	0.01%
2022/04/25	1.2	64.68	0	0.00	64.10	1.2	17,601	0.01%
2022/04/22	18	67.72	15	67.80	67.20	3	17,733	0.02%
2022/04/21	4.1	67.65	7	68.17	70.00	-2.9	17,835	-0.02%
2022/04/20	9	65.97	7	64.73	66.10	2	17,915	0.01%
2022/04/19	23	65.33	21	66.78	64.40	2	18,028	0.01%
2022/04/18	3	64.53	2	64.65	66.00	1	18,329	0.01%
2022/04/15	8.1	66.65	5.1	66.38	65.50	3	18,381	0.02%
2022/04/14	46.1	71.43	32	70.35	70.30	14.1	18,490	0.08%
2022/04/13	15.4	71.99	7	72.14	72.00	8.4	18,664	0.05%
2022/04/12	4	70.65	0	0.00	71.10	4	18,955	0.02%
2022/04/11	16	71.54	12	72.35	70.60	4	19,130	0.02%
2022/04/08	1	75.60	1	75.80	74.90	0	19,137	0.00%
2022/04/07	7.5	77.70	6	79.50	74.60	1.5	19,217	0.01%
2022/04/01	0	0.00	0.2	80.85	81.00	-0.2	19,567	0.00%
2022/03/31	1	80.90	1	82.40	80.50	0	19,790	0.00%
2022/03/30	10.1	84.08	11.4	84.70	83.00	-1.3	20,213	-0.01%
2022/03/29	47	83.38	39.5	83.28	83.50	7.5	20,437	0.04%
2022/03/28	8.3	81.04	15	81.03	81.60	-6.8	21,423	-0.03%
2022/03/25	15.3	82.16	16	82.58	80.90	-0.8	22,329	0.00%
2022/03/24	26.5	83.49	26	83.18	84.00	0.5	23,498	0.00%
2022/03/23	52	83.81	89	83.49	83.00	-37	24,950	-0.15%
2022/03/22	20.5	79.34	20	79.79	80.30	0.5	26,654	0.00%
2022/03/21	9	79.37	9	79.33	79.40	0	28,217	0.00%
2022/03/18	24	78.24	15.1	78.44	78.90	8.9	28,579	0.03%
2022/03/17	27.1	78.29	29	78.83	78.80	-1.9	28,921	-0.01%
2022/03/16	41	74.61	50	73.89	73.70	-9	29,336	-0.03%
2022/03/15	23	74.57	18	74.44	73.40	5	31,129	0.02%
2022/03/14	5	77.70	5	77.10	77.70	0	31,368	0.00%
2022/03/11	9	78.47	10.2	77.48	77.60	-1.2	31,698	0.00%
2022/03/10	11.2	78.95	10	78.81	78.60	1.2	31,936	0.00%
2022/03/09	75	76.38	68	76.89	76.50	7	32,439	0.02%
2022/03/08	30.2	76.20	34.3	76.14	74.00	-4.1	32,770	-0.01%
2022/03/07	8.2	79.86	13	81.78	79.40	-4.8	32,888	-0.01%
2022/03/04	31	86.42	45.1	86.64	85.10	-14.1	33,745	-0.04%
2022/03/03	59.2	86.76	119	87.43	85.90	-59.8	33,963	-0.18%	大賣/
2022/03/02	108	85.13	43.1	84.38	85.40	64.9	33,910	0.19%	大買/
2022/03/01	14	81.43	12	81.31	82.20	2	34,540	0.01%
2022/02/25	101	79.51	98	79.94	78.80	3	35,296	0.01%	大買/
2022/02/24	13.3	80.47	26	79.64	77.60	-12.7	35,937	-0.04%
2022/02/23	41	82.48	26	82.80	83.10	15	35,821	0.04%
2022/02/22	25	81.81	32.1	83.13	80.80	-7.1	35,758	-0.02%
2022/02/21	58.1	87.16	40.1	89.10	85.00	18	35,579	0.05%
2022/02/18	91.1	86.59	100	86.36	87.90	-8.9	34,946	-0.03%
2022/02/17	217	84.30	228	83.89	84.40	-11	34,383	-0.03%	大買/大賣/
2022/02/16	4	79.55	7	80.91	81.90	-3	33,448	-0.01%
2022/02/15	24	76.79	24	76.73	74.50	0	33,416	0.00%
2022/02/14	110.2	77.18	105.1	78.02	76.50	5.1	33,624	0.02%	大買/大賣/
2022/02/11	59.3	81.28	49	81.01	80.80	10.3	33,718	0.03%
2022/02/10	73.2	80.68	95	79.42	81.60	-21.8	33,827	-0.06%
2022/02/09	61	77.53	22	76.77	77.80	39	33,619	0.12%
2022/02/08	22	74.12	22.2	74.17	76.00	-0.2	33,705	0.00%
2022/02/07	10	73.07	11	71.65	73.00	-1	36,036	0.00%
2022/01/26	21	71.05	21	71.38	70.80	0	38,056	0.00%
2022/01/25	28.1	72.85	24	72.86	70.70	4.1	39,434	0.01%
2022/01/24	18	73.41	18.3	72.01	73.90	-0.3	39,393	0.00%
2022/01/21	11.2	74.96	11	76.66	74.30	0.2	40,412	0.00%
2022/01/20	9.1	78.44	9	78.71	78.10	0.1	41,216	0.00%
2022/01/19	11	77.95	13	77.50	78.80	-2	42,442	0.00%
2022/01/18	15	79.02	15	79.43	78.50	0	44,432	0.00%
2022/01/17	41	78.53	41	79.18	79.50	0	45,506	0.00%
2022/01/14	22	76.00	23	76.26	76.90	-1	46,498	0.00%
2022/01/13	5	76.62	5	77.04	76.70	0	48,107	0.00%
2022/01/12	30	78.77	30	78.54	78.30	0	48,652	0.00%
2022/01/11	48.2	77.13	35.1	77.77	77.50	13.2	48,746	0.03%
2022/01/10	15	81.88	12	79.94	81.30	3	48,443	0.01%
2022/01/07	10	82.03	8	81.70	81.30	2	48,328	0.00%
2022/01/06	28	85.43	23	84.97	86.00	5	48,177	0.01%
2022/01/05	5	86.94	15.7	85.68	84.40	-10.7	48,157	-0.02%
2022/01/04	27.3	90.82	31	91.00	88.10	-3.8	48,013	-0.01%
2022/01/03	12	90.57	19	91.34	91.90	-7	48,235	-0.01%
2021/12/30	8	90.91	2	90.50	90.40	6	48,191	0.01%
2021/12/29	18	91.23	15	90.87	91.50	3	48,315	0.01%
2021/12/28	30	92.03	31	90.63	90.60	-1	48,344	0.00%
2021/12/27	23	92.77	23	93.44	92.10	0	48,372	0.00%
2021/12/24	26	93.35	23	93.82	92.40	3	48,445	0.01%
2021/12/23	11	93.02	26.1	94.83	93.20	-15.1	48,136	-0.03%
2021/12/22	70	95.48	54	96.27	93.20	16	47,821	0.03%
2021/12/21	103	94.58	105	94.56	94.50	-2	46,950	0.00%	大買/大賣/
2021/12/20	127.1	94.93	111	94.79	92.20	16.1	46,584	0.03%	大買/大賣/
2021/12/17	63.7	94.04	98	95.06	91.90	-34.3	45,674	-0.08%
2021/12/16	191	97.44	238.7	95.04	99.90	-47.7	44,484	-0.11%	大買/大賣/
2021/12/15	320	88.96	246	88.12	90.90	74	42,683	0.17%	大買/大賣/
2021/12/14	35.1	83.60	9	83.12	83.30	26.1	41,401	0.06%
2021/12/13	18	82.62	21.3	84.17	82.20	-3.3	41,340	-0.01%
2021/12/10	28.4	87.39	93.3	85.99	85.10	-64.9	40,959	-0.16%
2021/12/09	208.6	91.05	138.4	90.76	87.90	70.2	40,319	0.17%	大買/大賣/
2021/12/08	9.1	84.90	14	86.19	84.50	-4.9	38,530	-0.01%
2021/12/07	12	86.13	8	87.33	85.00	4	38,521	0.01%
2021/12/06	46	86.17	46	86.13	86.30	0	38,274	0.00%
2021/12/03	30.2	87.78	33.5	87.38	87.60	-3.2	38,237	-0.01%
2021/12/02	62.6	84.74	58	87.91	84.20	4.6	38,006	0.01%
2021/12/01	73.1	88.91	76.2	88.92	90.00	-3.1	37,940	-0.01%
2021/11/30	179.1	91.11	227.6	91.46	87.30	-48.5	38,752	-0.13%	大買/大賣/
2021/11/29	34.1	83.99	40	83.25	85.50	-5.9	39,393	-0.01%
2021/11/26	30.1	83.86	72	86.05	83.60	-41.9	39,293	-0.11%
2021/11/25	408.5	91.97	415.8	91.05	86.60	-7.3	38,770	-0.02%	大買/大賣/
2021/11/24	43.4	88.68	38.4	89.18	87.50	5	37,925	0.01%
2021/11/23	78.6	91.56	12	94.23	90.90	66.6	37,256	0.18%
2021/11/22	1.6	98.59	1.1	102.95	101.00	0.5	36,538	0.00%
2021/11/19	11.1	92.76	3	93.57	97.80	8.1	36,553	0.02%
2021/11/18	42	92.00	93	91.77	91.50	-51	36,690	-0.14%
2021/11/17	14.1	89.87	3	89.74	90.10	11.1	36,818	0.03%
2021/11/16	54	89.95	37.7	89.82	90.00	16.3	36,964	0.04%
2021/11/15	23	80.41	1	81.00	82.00	22	37,188	0.06%
2021/11/12	3.2	80.28	98	77.95	81.50	-94.8	37,436	-0.25%
2021/11/11	15	77.82	15	76.56	76.20	0	37,598	0.00%
2021/11/10	58	82.71	7	82.99	82.50	51	37,702	0.14%
2021/11/09	7	81.89	25.9	80.61	80.50	-18.9	37,964	-0.05%
2021/11/08	4	78.83	52	76.47	82.50	-48	37,930	-0.13%
2021/11/05	9	73.53	8	73.78	75.80	1	38,188	0.00%
2021/11/04	285.2	77.69	277.5	78.07	75.00	7.7	38,440	0.02%	大買/大賣/
2021/11/03	283.5	73.89	201	72.65	77.80	82.5	36,561	0.23%	大買/大賣/
2021/11/02	93	70.71	55.6	70.50	71.80	37.4	34,760	0.11%
2021/11/01	0	0.00	0	65.30	65.30	0	33,725	0.00%
2021/10/29	25	58.30	74.8	57.58	59.40	-49.8	34,515	-0.14%
2021/10/28	16	54.44	38	54.90	54.00	-22	33,702	-0.07%
2021/10/27	163.1	54.20	158.5	54.85	54.80	4.6	33,550	0.01%	大買/大賣/
2021/10/26	178.5	54.86	197.1	55.54	53.30	-18.5	33,331	-0.06%	大買/大賣/
2021/10/25	72.1	51.99	83	51.69	51.90	-10.9	32,523	-0.03%
2021/10/22	103	50.17	119	50.08	49.25	-16	32,386	-0.05%	大買/大賣/
2021/10/21	257	49.30	265	49.64	50.10	-8	31,665	-0.03%	大買/大賣/
2021/10/20	63	46.45	95	47.79	47.80	-32	30,731	-0.10%
2021/10/19	21	44.84	19	43.88	43.70	2	31,667	0.01%
2021/10/18	2	42.20	5	42.07	42.35	-3	32,925	-0.01%
2021/10/15	3	41.88	4	41.88	41.70	-1	33,757	0.00%
2021/10/14	8	41.07	4	41.26	40.90	4	34,392	0.01%
2021/10/13	7	41.61	3	42.70	41.25	4	34,686	0.01%
2021/10/12	31	44.28	30	43.97	44.35	1	35,497	0.00%
2021/10/08	33	44.20	34	44.90	44.00	-1	37,557	0.00%
2021/10/07	6	41.62	3	41.68	41.90	3	37,643	0.01%
2021/10/06	14	41.26	14	41.30	40.10	0	37,892	0.00%
2021/10/05	9	39.44	18	40.59	41.40	-9	38,082	-0.02%
2021/10/04	21	41.13	17.2	40.90	39.00	3.8	38,070	0.01%
2021/10/01	16	43.69	32	44.25	42.50	-16	38,249	-0.04%
2021/09/30	25	44.87	3	44.83	45.55	22	38,951	0.06%
2021/09/29	10.1	44.48	3	44.52	43.90	7.1	40,389	0.02%
2021/09/28	43	46.69	45	46.40	45.95	-2	40,608	0.00%
2021/09/27	66.1	47.33	150	47.00	47.50	-83.9	40,485	-0.21%	大賣/
2021/09/24	134	47.22	23.2	46.71	47.40	110.8	40,029	0.28%	大買/鉅額交易
2021/09/23	48.1	46.28	51	47.05	45.30	-2.9	39,699	-0.01%
2021/09/22	31	44.64	27	44.65	45.00	4	39,650	0.01%
2021/09/17	10	44.21	35	44.13	44.60	-25	39,727	-0.06%
2021/09/16	75	44.09	71	44.33	43.70	4	39,486	0.01%
2021/09/15	3	41.73	0	0.00	41.65	3	39,011	0.01%
2021/09/14	11	43.03	13	43.65	43.00	-2	39,015	-0.01%
2021/09/13	69	43.70	64	43.58	43.75	5	38,950	0.01%
2021/09/10	15	44.60	19	44.57	44.40	-4	38,865	-0.01%
2021/09/09	2	43.03	18	43.12	43.05	-16	38,532	-0.04%
2021/09/08	13	42.08	3	42.63	42.65	10	38,393	0.03%
2021/09/07	93	41.98	79	43.58	41.95	14	38,114	0.04%
2021/09/06	22	45.97	60	46.10	44.65	-38	37,693	-0.10%
2021/09/03	70.1	47.23	48	47.35	47.75	22.1	37,222	0.06%
2021/09/02	217	45.86	217	46.62	44.40	0	35,997	0.00%	大買/大賣/
2021/09/01	24	44.62	82	44.39	46.00	-58	34,383	-0.17%
2021/08/31	27	41.19	0	0.00	41.85	27	33,858	0.08%
2021/08/30	8	40.61	4	40.66	41.00	4	33,717	0.01%
2021/08/27	10	39.70	9	40.56	39.30	1	33,513	0.00%
2021/08/25	8	42.07	6	41.90	41.75	2	33,178	0.01%
2021/08/24	3	41.65	13	43.42	41.10	-10	33,030	-0.03%
2021/08/23	35	42.45	11	42.25	41.90	24	32,748	0.07%
2021/08/20	3	40.92	8	40.81	41.25	-5	32,606	-0.02%
2021/08/19	22	41.41	2	41.23	39.70	20	32,280	0.06%
2021/08/18	11	38.25	15	39.20	41.45	-4	31,676	-0.01%
2021/08/17	8	38.33	5	39.54	37.70	3	31,272	0.01%
2021/08/16	8	39.34	2.1	40.69	40.85	5.9	30,935	0.02%
2021/08/13	11	40.88	0	0.00	40.15	11	30,465	0.04%
2021/08/12	10	44.42	14	44.46	44.60	-4	29,937	-0.01%
2021/08/11	10.1	44.80	11.1	44.77	43.70	-1	29,652	0.00%
2021/08/10	11	47.74	6	47.52	47.00	5	29,092	0.02%
2021/08/09	18	47.57	20	47.75	46.75	-2	28,531	-0.01%
2021/08/06	8	51.93	62	52.15	50.30	-54	27,954	-0.19%
2021/08/05	11	52.29	70.6	52.33	51.60	-59.6	27,647	-0.22%
2021/08/04	104	52.01	12	52.11	52.10	92	27,390	0.34%	大買/
2021/08/03	11	50.54	9	50.48	50.00	2	26,617	0.01%
2021/08/02	52	51.01	54	51.21	51.20	-2	26,334	-0.01%
2021/07/30	130	50.27	140.1	49.79	49.30	-10.1	25,659	-0.04%	大買/大賣/
2021/07/29	118	48.55	142	49.40	48.35	-24	24,635	-0.10%	大買/大賣/
2021/07/28	135	49.24	157	49.19	48.35	-22	23,531	-0.09%	大買/大賣/
2021/07/27	1	51.90	39	53.57	53.70	-38	22,725	-0.17%
2021/07/26	140	48.46	30	48.44	48.90	110	22,499	0.49%	大買/鉅額交易
2021/07/23	49.1	46.99	54	46.48	45.50	-4.9	21,927	-0.02%
2021/07/22	268	43.75	402	43.17	45.85	-134	20,763	-0.65%	大買/大賣/鉅額交易
2021/07/21	133	41.38	213.5	41.23	41.70	-80.5	19,908	-0.40%	大買/大賣/
2021/07/20	207	39.03	88	38.50	37.95	119	19,913	0.60%	大買/鉅額交易
2021/07/19	91	38.66	88	37.90	37.65	3	19,397	0.02%
2021/07/16	200.1	38.86	141	38.92	38.20	59.1	19,134	0.31%	大買/大賣/
2021/07/15	215	37.07	193	37.15	38.10	22	18,300	0.12%	大買/大賣/
2021/07/14	66	34.59	63	35.53	35.75	3	16,131	0.02%
2021/07/13	33	33.62	214	34.29	32.50	-181	15,611	-1.16%	大賣/鉅額交易
2021/07/12	42	34.65	92	34.21	33.40	-50	15,289	-0.33%
2021/07/09	16	33.73	11.5	33.81	34.00	4.5	14,899	0.03%
2021/07/08	20	34.43	13	35.63	34.00	7	14,827	0.05%
2021/07/07	63	34.59	72	34.39	35.10	-9	14,547	-0.06%
2021/07/06	105	34.01	74	34.55	34.70	31	13,853	0.22%	大買/
2021/07/05	40	30.00	93	31.79	31.90	-53	12,818	-0.41%
2021/07/02	6	28.37	0	0.00	29.00	6	12,647	0.05%
2021/07/01	11	28.75	0	0.00	28.30	11	12,890	0.09%
2021/06/30	15	28.72	0	0.00	28.90	15	12,945	0.12%
2021/06/29	47	29.21	4	29.84	28.60	43	13,017	0.33%
2021/06/28	77	27.86	186	28.57	29.25	-109	12,711	-0.86%	大賣/鉅額交易
2021/06/25	11	26.85	13	26.80	26.60	-2	12,251	-0.02%
2021/06/24	3	25.75	13	25.86	25.65	-10	12,114	-0.08%
2021/06/23	39	26.05	28	26.20	25.95	11	12,149	0.09%
2021/06/22	1	25.10	0	0.00	25.10	1	12,156	0.01%
2021/06/21	8	25.76	0	0.00	25.70	8	12,131	0.07%
2021/06/18	6	27.48	0	0.00	26.80	6	12,212	0.05%
2021/06/17	8	27.10	18	27.01	27.00	-10	12,184	-0.08%
2021/06/16	8	26.23	0	0.00	26.00	8	12,135	0.07%
2021/06/11	10	26.45	18	26.51	26.45	-8	12,121	-0.07%
2021/06/10	10	26.96	19	26.53	26.25	-9	12,153	-0.07%
2021/06/09	3	27.00	16	26.74	26.95	-13	12,165	-0.11%
2021/06/07	1	25.91	3	26.40	25.85	-2	11,947	-0.02%
2021/06/04	13	26.00	13	25.75	26.10	0	11,855	0.00%
2021/06/02	2	25.50	0	0.00	25.55	2	11,831	0.02%
2021/06/01	84	26.20	108	26.51	26.20	-24	11,793	-0.20%	大賣/
2021/05/31	119	26.39	85	26.00	26.50	34	11,751	0.29%	大買/
2021/05/28	74	25.68	58	26.20	25.55	16	11,981	0.13%
2021/05/26	0	0.00	5	23.67	23.75	-5	11,945	-0.04%
2021/05/25	24	24.02	13	24.54	23.60	11	11,982	0.09%
2021/05/24	7	22.89	7	23.45	23.25	0	12,050	0.00%
2021/05/20	2	21.43	0	0.00	21.35	2	12,096	0.02%
2021/05/18	1	21.45	0.5	21.30	21.80	0.5	12,151	0.00%
2021/05/17	17	20.69	1	21.30	19.90	16	12,151	0.13%
2021/05/14	85	22.14	83	23.33	22.10	2	12,055	0.02%
2021/05/13	3	21.07	4	21.43	22.50	-1	11,986	-0.01%
2021/05/12	9	23.59	3	24.50	22.75	6	11,919	0.05%
2021/05/11	9	25.82	0	0.00	25.25	9	11,737	0.08%
2021/05/10	7	28.19	0	0.00	27.80	7	11,608	0.06%
2021/05/07	20	26.50	20	27.35	27.20	0	11,453	0.00%
2021/05/06	2	25.20	0	0.00	25.60	2	11,383	0.02%
2021/05/05	6	25.15	0	0.00	25.00	6	11,293	0.05%
2021/05/04	11	26.26	7	27.30	26.20	4	11,135	0.04%
2021/05/03	19	29.41	9	29.23	28.85	10	10,869	0.09%
2021/04/29	33	31.29	31	30.89	30.60	2	10,593	0.02%
2021/04/28	52	31.73	108	31.99	31.80	-56	10,243	-0.55%	大賣/
2021/04/27	109	30.93	50	30.82	30.55	59	9,693	0.61%	大買/
2021/04/26	301	29.50	150.2	29.42	29.75	150.8	8,976	1.68%	大買/大賣/鉅額交易
2021/04/23	20	26.55	31	26.69	27.05	-11	8,051	-0.14%
2021/04/22	34	25.34	35	26.91	25.20	-1	7,897	-0.01%
2021/04/21	22	26.55	24	26.23	26.75	-2	7,743	-0.03%
2021/04/20	0	0.00	0.1	26.30	25.65	-0.1	7,542	0.00%
2021/04/19	2	24.58	0	25.15	24.90	2	7,507	0.03%
2021/04/15	3.1	25.01	0	0.00	25.20	3.1	7,505	0.04%
2021/04/14	15	24.75	0	0.00	24.65	15	7,507	0.20%
2021/04/13	17	26.99	7.3	26.91	25.65	9.7	7,429	0.13%
2021/04/12	91	28.23	1	28.10	27.60	90	7,244	1.24%
2021/04/09	41	27.76	124	27.64	27.35	-83	7,006	-1.18%	大賣/
2021/04/08	12.5	26.50	11.2	26.25	26.10	1.3	6,539	0.02%
2021/04/07	35.5	26.75	42	24.98	26.90	-6.5	6,411	-0.10%
2021/04/06	38	24.54	35	24.81	24.55	3	6,453	0.05%
2021/04/01	8	24.26	0	0.00	24.40	8	6,650	0.12%
2021/03/31	0	22.70	0	0.00	23.05	0	6,498	0.00%
2021/03/30	1	22.75	0	0.00	22.70	1	6,570	0.02%
2021/03/29	0	22.60	0	0.00	22.40	0	6,634	0.00%
2021/03/26	23	22.40	22	22.80	22.40	1	6,809	0.01%
2021/03/25	1	23.10	0	0.00	22.75	1	6,999	0.01%
2021/03/23	0	0.00	15	24.17	23.70	-15	7,298	-0.21%
2021/03/22	70	23.70	2	23.73	23.80	68	7,206	0.94%
2021/03/18	39	23.70	2	23.85	23.60	37	7,317	0.51%
2021/03/17	30	23.70	22	23.71	23.60	8	7,592	0.11%
2021/03/16	5	23.74	2	23.75	23.60	3	7,732	0.04%
2021/03/15	2	23.60	1	23.60	24.20	1	7,843	0.01%
2021/03/10	1	22.40	0	0.00	22.00	1	8,925	0.01%
2021/03/08	4	22.05	1	22.55	22.00	3	9,446	0.03%
2021/03/05	3	22.40	0	0.00	22.50	3	9,853	0.03%
2021/03/04	3	23.05	2	23.00	22.80	1	10,065	0.01%
2021/03/03	39	23.49	20	25.60	23.15	19	10,324	0.18%
2021/03/02	0	0.00	68	25.30	25.30	-68	10,218	-0.67%
2021/02/26	1	23.35	4	22.95	23.00	-3	10,230	-0.03%
2021/02/25	6	23.84	2	23.88	23.55	4	10,884	0.04%
2021/02/24	1	24.25	3	23.82	24.25	-2	10,966	-0.02%
2021/02/23	2	23.35	0	0.00	23.40	2	10,839	0.02%
2021/02/22	1	23.60	0	0.00	23.90	1	10,788	0.01%
2021/02/18	1	22.65	0	0.00	22.85	1	10,663	0.01%
2021/01/28	8	22.13	6	21.93	21.40	2	10,481	0.02%
2021/01/25	2	21.08	0	0.00	21.50	2	10,372	0.02%
2021/01/21	0	0.00	3	20.67	20.85	-3	10,308	-0.03%
2021/01/19	2	22.15	0	0.00	22.00	2	10,310	0.02%
2021/01/18	6	21.21	0	0.00	21.50	6	10,283	0.06%
2021/01/15	8	22.31	0	0.00	21.90	8	10,273	0.08%
2021/01/12	5	22.53	5	21.90	21.75	0	10,497	0.00%
2021/01/11	3	22.02	0	0.00	22.80	3	10,476	0.03%
2021/01/08	2	22.48	0	0.00	22.50	2	10,420	0.02%
2021/01/06	3	22.30	0	0.00	22.75	3	10,263	0.03%
2021/01/05	0	0.00	12	23.93	23.70	-12	10,140	-0.12%
2021/01/04	2	24.00	0	0.00	24.00	2	10,074	0.02%
2020/12/31	1	24.35	0	0.00	24.40	1	9,957	0.01%
2020/12/30	2	25.35	30	25.30	25.10	-28	9,864	-0.28%
2020/12/29	52	26.45	125	26.72	25.00	-73	9,700	-0.75%	大賣/
2020/12/28	108	26.57	30	26.62	27.10	78	9,191	0.85%	大買/
2020/12/25	14	24.66	35	24.80	24.65	-21	8,791	-0.24%
2020/12/24	26	25.02	3	24.78	24.60	23	8,713	0.26%
2020/12/23	1	24.15	0	0.00	24.35	1	8,513	0.01%
2020/12/22	17	24.76	30	24.71	23.55	-13	8,524	-0.15%
2020/12/21	62	25.07	53	25.01	24.55	9	8,407	0.11%
2020/12/18	9	24.08	40	24.00	24.25	-31	8,315	-0.37%
2020/12/17	107	24.24	2	24.40	23.60	105	8,165	1.29%	大買/鉅額交易
2020/12/15	3	23.13	0	0.00	22.75	3	7,936	0.04%
2020/12/14	4	24.06	1	23.85	23.85	3	7,872	0.04%
2020/12/11	45	24.51	34.9	24.06	24.30	10.1	7,860	0.13%
2020/12/10	4	23.78	8	23.24	23.50	-4	7,593	-0.05%
2020/12/09	2	24.75	1	25.00	24.65	1	7,409	0.01%
2020/12/08	153	25.31	131	25.39	25.30	22	7,259	0.30%	大買/大賣/
2020/12/07	15	24.23	21	24.08	24.50	-6	6,682	-0.09%
2020/12/04	4	21.93	55	21.69	22.30	-51	6,248	-0.82%
2020/12/03	37	21.03	26	21.34	20.30	11	6,111	0.18%
2020/12/02	39	21.62	7	21.26	21.45	32	6,069	0.53%
2020/12/01	9	21.02	6	20.66	21.40	3	6,135	0.05%
2020/11/30	55	20.14	71	20.21	20.20	-16	5,683	-0.28%
2020/11/27	2	19.35	18.7	19.73	19.95	-16.7	5,517	-0.30%
2020/11/26	11	18.95	0	0.00	19.10	11	5,195	0.21%
2020/11/25	6	18.07	0	0.00	18.15	6	4,977	0.12%
2020/11/24	49	19.24	289.3	19.03	18.45	-240.3	4,843	-4.96%	大賣/鉅額交易
2020/11/23	0	0.00	40	19.00	19.00	-40	4,156	-0.96%
2020/11/19	0	0.00	1	16.60	16.55	-1	3,931	-0.03%
2020/11/18	1	16.40	0	0.00	16.45	1	3,954	0.03%
2020/11/17	0	0.00	134	16.68	16.50	-134	4,041	-3.32%	大賣/鉅額交易
2020/11/16	0	0.00	30	16.66	16.60	-30	4,140	-0.72%
2020/11/13	1	16.45	25	16.60	16.45	-24	4,152	-0.58%
2020/11/12	0	0.00	44	16.61	16.50	-44	4,158	-1.06%
2020/11/10	0	0.00	40	17.27	16.75	-40	4,182	-0.96%
2020/11/09	0	0.00	30	17.58	17.45	-30	4,150	-0.72%
2020/11/06	1	17.55	0	0.00	17.60	1	4,154	0.02%
2020/11/05	5	17.45	5	17.47	17.05	0	4,090	0.00%
2020/11/04	2	17.15	0	17.00	17.25	2	4,071	0.05%
2020/10/27	4	17.80	1	17.90	17.70	3	4,427	0.07%
2020/10/26	0	0.00	60	18.87	18.95	-60	4,387	-1.37%
2020/10/23	12	19.28	0	0.00	18.90	12	4,402	0.27%
2020/10/22	6	19.08	0	0.00	18.35	6	4,398	0.14%
2020/10/21	13	19.08	20.5	19.28	19.00	-7.5	4,391	-0.17%
2020/10/20	24	20.17	123	20.41	19.85	-99	4,334	-2.28%	大賣/
2020/10/19	0	0.00	25	19.05	19.05	-25	4,077	-0.61%
2020/10/16	5	17.80	5	17.90	17.35	0	4,197	0.00%
2020/10/14	20	17.50	20	17.63	17.65	0	4,353	0.00%
2020/10/06	0	0.00	5	17.15	17.30	-5	5,375	-0.09%
2020/09/30	1	16.70	0	0.00	16.45	1	5,467	0.02%
2020/09/29	2	16.30	0	0.00	15.55	2	5,449	0.04%
2020/09/28	7	17.89	0	0.00	17.05	7	5,473	0.13%
2020/09/16	3	9.45	0	0.00	9.41	3	5,542	0.05%
2020/09/15	9	9.79	0	0.00	9.69	9	5,444	0.17%
2020/09/14	29	9.96	20	10.06	10.15	9	5,374	0.17%
2020/09/11	5	9.47	0	0.00	9.50	5	5,211	0.10%
2020/09/10	1	9.83	0	0.00	9.80	1	5,174	0.02%
2020/09/08	10	10.10	2	9.99	9.98	8	5,201	0.15%
2020/09/07	5	10.55	36	10.05	10.05	-31	5,180	-0.60%
2020/09/04	3	10.23	4	10.18	10.25	-1	5,126	-0.02%
2020/09/03	1	10.30	0	0.00	10.25	1	5,135	0.02%
2020/09/02	32	10.25	0	0.00	10.15	32	5,144	0.62%
2020/08/27	3	10.38	30	10.43	10.25	-27	5,453	-0.50%
2020/08/26	72	10.74	33	11.05	10.60	39	5,289	0.74%
2020/08/25	0	0.00	10	11.30	11.30	-10	4,870	-0.21%
2020/08/24	0	0.00	10	10.30	10.30	-10	4,826	-0.21%
2020/08/20	3	9.38	10	9.47	9.22	-7	4,736	-0.15%
2020/08/19	1	9.96	0	0.00	9.94	1	4,687	0.02%
2020/08/18	11	9.90	0	0.00	9.87	11	4,663	0.24%
2020/08/17	1	9.94	0	0.00	9.94	1	4,654	0.02%
2020/08/14	2	9.77	0	0.00	9.80	2	4,642	0.04%
2020/08/13	8	9.92	0	0.00	9.86	8	4,635	0.17%
2020/08/12	0	0.00	30	10.08	10.10	-30	4,617	-0.65%
2020/08/11	5	10.03	0	0.00	10.40	5	4,521	0.11%
2020/08/10	4	9.58	0	0.00	9.46	4	4,401	0.09%
2020/08/06	1	9.82	5	9.74	9.74	-4	4,390	-0.09%
2020/08/05	5	9.85	0	0.00	9.85	5	4,378	0.11%
2020/08/03	8	9.80	0	0.00	9.77	8	4,362	0.18%
2020/07/31	12	10.00	1	10.05	9.97	11	4,350	0.25%
2020/07/28	13	9.65	0	0.00	9.51	13	4,339	0.30%
2020/07/27	6	10.02	0.1	10.05	10.10	5.9	4,318	0.14%
2020/07/24	10	10.55	0	0.00	10.45	10	4,274	0.23%
2020/07/23	9	11.31	13	11.10	11.05	-4	4,198	-0.10%
2020/07/22	0	0.00	14	10.92	11.00	-14	4,048	-0.35%
2020/07/21	13	10.75	0	0.00	10.60	13	3,991	0.33%
2020/07/20	10	9.45	0	0.00	10.10	10	3,962	0.25%
2020/07/17	0	0.00	5	9.99	9.95	-5	3,936	-0.13%
2020/07/16	0	0.00	33	10.33	10.35	-33	3,912	-0.84%
2020/07/15	18	10.32	0	0.00	10.25	18	3,905	0.46%
2020/07/14	5	10.85	7	10.90	10.60	-2	3,919	-0.05%
2020/07/13	17	11.11	10	11.27	11.45	7	3,884	0.18%
2020/07/10	18	11.00	0	0.00	10.65	18	3,708	0.49%
2020/07/09	6	11.80	3	11.80	11.80	3	3,645	0.08%
2020/07/08	23	13.13	3	13.58	13.10	20	3,509	0.57%
2020/07/03	1	10.25	3.2	10.12	10.40	-2.2	2,902	-0.08%
2020/07/02	1	9.46	5	9.39	9.47	-4	2,592	-0.15%
2020/07/01	1	8.61	0	0.00	8.61	1	2,418	0.04%
2020/06/30	0	0.00	1	7.79	7.83	-1	2,297	-0.04%
2020/06/24	1	8.20	0	0.00	7.96	1	2,243	0.04%
2020/06/15	5	8.12	0	0.00	8.10	5	1,981	0.25%
2020/06/10	0	0.00	12	7.89	7.90	-12	1,823	-0.66%
2020/06/09	1	8.45	0	0.00	8.20	1	1,772	0.06%
2020/06/08	1	8.37	0	0.00	8.37	1	1,724	0.06%
2020/06/05	0	0.00	1	8.03	8.04	-1	1,673	-0.06%
2020/06/04	0	0.00	20	8.10	8.19	-20	1,633	-1.22%
2020/06/03	20	8.00	0	0.00	8.25	20	1,531	1.31%
2020/04/30	0	0.00	3	6.75	6.70	-3	1,309	-0.23%
2020/04/29	0	0.00	2	6.29	6.32	-2	1,278	-0.16%
2020/04/21	0	0.00	2	6.21	6.10	-2	1,293	-0.15%
2020/04/17	0	0.00	26	6.77	6.53	-26	1,265	-2.05%
2020/04/16	15	6.49	15	6.13	6.49	0	1,214	0.00%
2020/04/15	5	5.85	0	0.00	5.90	5	1,172	0.43%
2020/04/14	0	0.00	5	5.61	5.65	-5	1,150	-0.43%
2020/04/08	4	5.41	0	0.00	5.58	4	1,136	0.35%
2020/04/07	0	0.00	4	5.18	5.18	-4	1,124	-0.36%
2020/03/25	10	4.94	8	5.01	5.01	2	1,344	0.15%
2020/03/24	0	4.50	0	0.00	4.56	0	1,377	0.00%
2020/03/23	4	4.17	0	0.00	4.15	4	1,399	0.29%
2020/03/20	4	4.32	0	0.00	4.37	4	1,462	0.27%
2020/03/05	0	0.00	3.1	6.61	6.57	-3.1	1,445	-0.21%
2020/03/02	0	0.00	20	6.65	6.70	-20	1,393	-1.44%
2020/02/27	30	6.97	41	7.00	7.06	-11	1,355	-0.81%
2020/02/25	1	8.28	3	8.29	8.28	-2	1,221	-0.16%
2020/02/18	0	0.00	10	9.11	9.09	-10	1,174	-0.85%
2020/02/05	0	0.00	30	9.25	9.18	-30	1,178	-2.54%
2020/02/04	1	8.92	0	0.00	9.20	1	1,184	0.08%
2020/02/03	30	8.84	0	0.00	8.90	30	1,187	2.53%
2020/01/31	26	9.30	0	0.00	9.31	26	1,172	2.22%
2019/12/31	0	0.00	1	10.80	10.80	-1	1,151	-0.09%
2019/12/30	0	0.00	4	10.91	10.90	-4	1,141	-0.35%
2019/12/27	5	10.35	0	0.00	10.60	5	1,087	0.46%
2019/12/20	0	0.00	1	11.00	10.85	-1	992	-0.10%
2019/12/19	0	0.00	1	10.20	10.65	-1	869	-0.12%
2019/12/17	1	10.40	1	10.40	10.40	0	782	0.00%
2019/12/11	0	0.00	0.6	9.91	9.97	-0.6	702	-0.09%
2019/12/05	2	9.55	0	0.00	9.69	2	635	0.31%
2019/12/04	0	0.00	10	9.57	9.57	-10	641	-1.56%
2019/11/26	11	9.34	0	0.00	9.37	11	633	1.74%
2019/11/14	1	9.39	0	0.00	9.22	1	578	0.17%
2019/10/29	1	9.53	0	0.00	9.74	1	575	0.17%
2019/10/22	0	0.00	1.3	10.07	10.00	-1.3	680	-0.19%
2019/09/27	10	10.55	0	0.00	10.60	10	788	1.27%
2019/09/24	0	0.00	10	10.85	10.80	-10	816	-1.23%
2019/09/17	10	10.55	0	0.00	10.55	10	840	1.19%
2019/08/20	0	0.00	10	10.85	10.75	-10	1,069	-0.93%
2019/08/12	10	10.55	0	0.00	10.50	10	1,312	0.76%
2019/08/02	0	0.00	45	11.00	10.95	-45	1,298	-3.47%
2019/07/30	1	11.15	0	0.00	11.15	1	1,302	0.08%
2019/07/29	0	0.00	4	11.35	11.35	-4	1,290	-0.31%
2019/07/25	4	11.80	11	12.22	11.80	-7	1,249	-0.56%
2019/07/24	10	11.45	10	11.65	11.60	0	1,163	0.00%
2019/07/19	10	11.40	10	11.40	11.35	0	1,120	0.00%
2019/07/17	3	11.05	0	0.00	11.00	3	1,079	0.28%
2019/07/16	45	11.38	3	11.40	11.15	42	1,077	3.90%
2019/07/15	10	11.56	0	0.00	11.40	10	1,077	0.93%
2019/07/01	0	0.00	5	10.85	10.85	-5	1,094	-0.46%
2019/06/28	5	10.95	0	0.00	11.10	5	1,084	0.46%
2019/06/21	1	10.55	0	0.00	10.65	1	1,063	0.09%
2019/06/18	0	0.00	2	10.50	10.40	-2	1,067	-0.19%
2019/06/12	1	10.80	0	0.00	10.90	1	1,067	0.09%
2019/06/10	0	0.00	1	11.55	11.35	-1	1,041	-0.10%
2019/06/06	15	11.25	0	0.00	11.25	15	1,035	1.45%
2019/06/05	3	11.50	2	11.50	11.45	1	1,031	0.10%
2019/06/04	0	0.00	11	11.55	11.50	-11	1,014	-1.08%
2019/06/03	15	11.66	0	0.00	11.85	15	996	1.51%
2019/05/31	0	0.00	1	11.45	11.45	-1	921	-0.11%
2019/05/22	1	11.00	24.3	11.00	11.00	-23.3	908	-2.57%
2019/05/20	0	0.00	5	9.04	9.13	-5	798	-0.63%
2019/05/13	0	0.00	11	9.09	9.06	-11	817	-1.35%
2019/04/08	1	10.10	0	0.00	10.15	1	666	0.15%
2019/04/02	1	10.25	0	0.00	10.20	1	658	0.15%
2019/04/01	0	0.00	0.3	9.95	10.00	-0.3	653	-0.04%
2019/02/22	0	11.30	6	11.34	11.40	-6	666	-0.90%
2019/02/21	5	10.55	0	0.00	10.55	5	550	0.91%
2019/02/20	0	0.00	1	9.72	9.63	-1	524	-0.19%
2019/02/19	0	0.00	1	9.65	9.58	-1	520	-0.19%
2019/02/14	1	9.50	0	0.00	9.64	1	507	0.20%
2019/01/28	2	9.29	1	9.27	9.28	1	484	0.21%
2019/01/11	0	0.00	1	9.30	9.36	-1	546	-0.18%
2019/01/07	0	0.00	1	9.63	9.41	-1	553	-0.18%
2018/12/28	1	9.96	0	0.00	9.90	1	577	0.17%
2018/12/25	0	0.00	1	9.90	9.98	-1	577	-0.17%
2018/12/21	0	0.00	1	10.15	10.10	-1	574	-0.17%
2018/12/20	0	0.00	1	10.65	10.40	-1	546	-0.18%
2018/12/04	0	0.00	2	9.33	9.32	-2	475	-0.42%
2018/11/02	0	0.00	1	9.02	8.99	-1	662	-0.15%
2018/11/01	3	8.74	0	0.00	9.00	3	670	0.45%
2018/10/12	1	9.50	0	0.00	9.90	1	823	0.12%
2018/09/27	0	0.00	1	11.45	11.45	-1	1,040	-0.10%
2018/09/14	0	0.00	1	11.45	11.50	-1	1,112	-0.09%
2018/09/12	1	11.35	0	0.00	11.30	1	1,123	0.09%
2018/09/07	2	12.50	0	0.00	12.35	2	1,221	0.16%
2018/09/03	0	0.00	0.1	13.60	12.20	-0.1	1,302	-0.01%
2018/08/15	2	12.23	0	0.00	12.30	2	2,602	0.08%
2018/08/08	0	0.00	1	13.60	13.60	-1	2,603	-0.04%
2018/08/01	1	13.95	3	13.40	14.35	-2	2,596	-0.08%
2018/07/31	0	0.00	1	13.25	13.25	-1	2,561	-0.04%
2018/07/24	0	0.00	2	13.65	13.85	-2	2,533	-0.08%
2018/07/23	0	0.00	2	13.50	13.45	-2	2,531	-0.08%
2018/07/18	1	13.95	0	0.00	14.05	1	2,508	0.04%
2018/07/17	2	14.20	4	14.05	14.00	-2	2,504	-0.08%
2018/07/16	6	14.68	12	14.70	14.60	-6	2,467	-0.24%
2018/07/13	0	0.00	2	13.00	13.45	-2	2,337	-0.09%
2018/07/06	2	12.08	0	0.00	12.30	2	2,349	0.09%
2018/07/05	1	12.60	0	0.00	12.35	1	2,339	0.04%
2018/07/04	2	12.68	0	0.00	12.65	2	2,348	0.09%
2018/06/26	2	12.85	0	0.00	13.05	2	2,357	0.08%
2018/06/25	2	13.30	0	0.00	13.10	2	2,345	0.09%
2018/06/21	1	13.75	0	0.00	13.60	1	2,346	0.04%
2018/06/19	0	0.00	20	14.25	14.30	-20	2,312	-0.86%
2018/06/15	21	14.51	0	0.00	14.80	21	2,293	0.92%
2018/06/12	0	0.00	3	14.30	14.20	-3	2,234	-0.13%
2018/06/11	3	14.12	11	14.11	14.10	-8	2,217	-0.36%
2018/06/07	8	14.90	12	14.90	14.80	-4	2,186	-0.18%
2018/06/06	10	15.05	1	14.95	15.10	9	2,157	0.42%
2018/06/05	2	14.70	0	0.00	14.70	2	2,088	0.10%
2018/06/04	1	14.75	2	14.85	14.70	-1	2,062	-0.05%
2018/06/01	2	14.18	3	14.40	14.30	-1	2,029	-0.05%
2018/05/31	11	15.02	4	15.10	14.70	7	1,961	0.36%
2018/05/30	11	15.04	15	15.69	15.35	-4	1,847	-0.22%
2018/05/29	46	15.35	6	15.66	15.70	40	1,679	2.38%
2018/05/28	1	14.30	6	13.38	14.30	-5	1,306	-0.38%
2018/05/25	15	13.27	0	0.00	13.05	15	1,166	1.29%
2018/05/23	2	12.30	1	12.30	12.30	1	1,086	0.09%
2018/05/21	1	11.65	1	11.60	11.60	0	1,016	0.00%
2018/05/14	0	0.00	8	11.54	11.40	-8	1,110	-0.72%
2018/05/09	2	11.35	0	0.00	11.55	2	1,135	0.18%
2018/04/25	0	0.00	2	10.80	10.85	-2	1,607	-0.12%
2018/04/24	0	0.00	4	11.05	11.00	-4	1,631	-0.25%
2018/03/30	1	12.00	0	0.00	11.95	1	2,678	0.04%
2018/03/28	0	12.10	0	0.00	12.20	0	2,822	0.00%
2018/03/26	1	12.25	0	0.00	12.45	1	2,836	0.04%
2018/03/12	1	12.80	0	0.00	12.80	1	2,938	0.03%
2018/03/09	1	12.95	0	0.00	12.95	1	2,974	0.03%
2018/02/23	0	0.00	2	13.95	13.75	-2	3,459	-0.06%
2018/02/12	1	13.40	0	0.00	13.20	1	3,570	0.03%
2018/02/08	2	13.85	0	0.00	13.65	2	3,582	0.06%
2018/02/07	5	14.10	0	0.00	13.95	5	3,590	0.14%
2018/02/06	10	13.55	0	0.00	13.60	10	3,657	0.27%
2018/02/05	5	14.93	0	0.00	14.95	5	3,698	0.14%
2018/02/01	0	0.00	5	15.50	15.55	-5	3,837	-0.13%
2018/01/30	2	15.80	0	0.00	15.70	2	3,919	0.05%
2018/01/29	0	0.00	2	16.20	16.15	-2	3,953	-0.05%
2018/01/23	5	16.35	6	16.08	15.85	-1	4,214	-0.02%
2018/01/22	2	15.05	2	15.65	15.90	0	4,257	0.00%
2018/01/19	2	15.30	2	15.30	15.20	0	4,505	0.00%
2018/01/17	1	15.85	1	15.80	15.75	0	4,940	0.00%
2018/01/16	10	15.93	2	15.95	15.95	8	4,929	0.16%
2018/01/15	0	0.00	15	15.40	15.40	-15	4,882	-0.31%
2018/01/10	2	15.05	0	0.00	15.15	2	5,052	0.04%
2018/01/09	0	0.00	20	15.30	15.35	-20	5,136	-0.39%
2018/01/08	3	15.58	4	15.71	15.50	-1	5,334	-0.02%
2018/01/05	6	16.31	16	16.16	16.10	-10	5,345	-0.19%
2018/01/04	3	16.05	11	16.51	16.80	-8	5,258	-0.15%
2018/01/03	1	15.40	0	0.00	15.50	1	5,045	0.02%