一詮 (2486)-永豐金-三重券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
119.5
漲跌
▲2.0
漲幅
+1.70%
成交量
7,825張
產業
上市光電類股
504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

一詮 (2486)籌碼相關－永豐金-三重券商分點個股進出

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-三重券商分點個股進出
永豐金-三重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	7	118.14	3	118.17	119.50	4	18,307	0.02%
2024/12/10	8	118.81	11	119.55	117.50	-3	18,313	-0.02%
2024/12/09	5	116.70	1	117.00	116.50	4	18,294	0.02%
2024/12/06	7	118.50	8	119.25	117.50	-1	18,365	-0.01%
2024/12/05	4	122.38	5	122.80	122.50	-1	18,569	-0.01%
2024/12/04	3	118.67	1	121.00	118.50	2	18,559	0.01%
2024/12/03	3.1	114.29	13	117.42	120.50	-9.9	18,530	-0.05%
2024/12/02	1	109.50	1	111.00	110.50	0	18,727	0.00%
2024/11/29	2	109.25	1	110.50	109.50	1	19,437	0.01%
2024/11/28	5	112.30	0	0.00	110.00	5	19,405	0.03%
2024/11/27	5	116.30	4	116.38	114.00	1	19,323	0.01%
2024/11/26	5	118.60	5	120.10	117.50	0	19,381	0.00%
2024/11/25	5	120.10	21.6	118.75	121.50	-16.6	19,361	-0.09%
2024/11/22	17.9	112.70	36	112.08	110.50	-18.1	19,127	-0.09%
2024/11/21	4	114.75	0	0.00	115.00	4	18,988	0.02%
2024/11/20	7	113.93	6	115.08	114.00	1	19,045	0.01%
2024/11/19	5	113.50	8	112.75	115.50	-3	19,121	-0.02%
2024/11/18	1	111.50	0	111.50	108.50	1	19,115	0.01%
2024/11/15	0	0.00	12	114.50	112.00	-12	19,178	-0.06%
2024/11/14	6	118.33	3	117.33	115.00	3	19,215	0.02%
2024/11/13	2	116.75	11	116.23	115.50	-9	19,171	-0.05%
2024/11/12	0	0.00	4.1	118.34	119.50	-4.1	19,156	-0.02%
2024/11/11	17.1	123.49	16	119.78	119.00	1.1	19,242	0.01%
2024/11/08	1	128.50	4	127.88	126.50	-3	19,120	-0.02%
2024/11/07	4	127.50	10.3	128.07	126.00	-6.3	19,170	-0.03%
2024/11/06	13.1	126.19	12.1	127.36	126.00	1	19,244	0.01%
2024/11/05	8	128.19	15	129.63	127.50	-7	19,198	-0.04%
2024/11/04	5	128.20	4	128.88	127.00	1	19,340	0.01%
2024/11/01	6.1	126.17	11.4	127.33	130.00	-5.3	19,211	-0.03%
2024/10/30	15	127.03	11	128.00	125.50	4	19,112	0.02%
2024/10/29	5.2	125.81	3	126.50	127.00	2.2	19,282	0.01%
2024/10/28	12.3	129.26	16	127.19	126.50	-3.7	19,446	-0.02%
2024/10/25	37	128.34	34.1	128.02	128.00	2.9	19,420	0.02%
2024/10/24	11.1	127.81	27	129.76	123.00	-15.9	19,206	-0.08%
2024/10/23	15	132.83	48.1	130.32	132.50	-33.1	18,994	-0.17%
2024/10/22	2	124.25	18.5	122.15	126.00	-16.5	18,599	-0.09%
2024/10/21	17	123.00	5	123.40	120.50	12	18,367	0.07%
2024/10/18	44	123.93	17	123.53	123.00	27	18,184	0.15%
2024/10/17	4.1	123.49	5	124.80	123.00	-0.9	17,996	-0.01%
2024/10/16	15.1	125.40	21.2	126.02	124.00	-6.1	17,712	-0.03%
2024/10/15	25.1	123.98	26	122.35	121.50	-0.9	16,988	-0.01%
2024/10/14	28.1	120.06	24.1	120.50	121.00	4.1	16,399	0.02%
2024/10/11	23.1	116.05	34.1	119.03	119.00	-11	15,939	-0.07%
2024/10/09	33.1	115.45	39.1	115.20	114.00	-6	15,217	-0.04%
2024/10/08	5.1	111.10	14	111.54	112.50	-8.9	14,500	-0.06%
2024/10/07	25.1	108.78	22.5	110.16	111.00	2.6	14,141	0.02%
2024/10/04	9	103.72	10	103.50	104.00	-1	13,783	-0.01%
2024/10/01	2	101.00	10	101.05	101.00	-8	14,314	-0.06%
2024/09/30	3	101.13	7	102.00	100.00	-4	14,531	-0.03%
2024/09/27	25	103.76	43	103.03	100.00	-18	14,401	-0.12%
2024/09/26	30	101.51	21	99.11	100.50	9	13,969	0.06%
2024/09/25	6	94.97	28	95.23	94.90	-22	13,553	-0.16%
2024/09/24	11.5	94.51	5	95.42	94.60	6.5	13,547	0.05%
2024/09/23	7	94.39	11	95.32	94.20	-4	13,544	-0.03%
2024/09/20	8	94.90	5	96.30	94.30	3	13,633	0.02%
2024/09/19	2	94.55	7	95.47	95.80	-5	13,430	-0.04%
2024/09/18	6	94.32	9	94.57	93.60	-3	13,266	-0.02%
2024/09/16	4	91.48	3	91.47	91.40	1	13,009	0.01%
2024/09/13	7	90.49	3	90.27	90.60	4	13,031	0.03%
2024/09/12	6	90.57	21	91.51	90.50	-15	13,269	-0.11%
2024/09/11	2	86.05	1	85.60	85.60	1	13,585	0.01%
2024/09/10	8	84.95	2	86.45	85.20	6	14,039	0.04%
2024/09/09	0	0.00	1	86.60	87.20	-1	14,697	-0.01%
2024/09/06	13.4	89.67	7	90.27	87.90	6.4	15,425	0.04%
2024/09/05	27.3	90.83	5	90.08	88.00	22.3	15,953	0.14%
2024/09/04	4	93.88	0	95.40	91.60	4	16,317	0.02%
2024/09/03	31.3	99.75	2	99.00	98.00	29.3	17,180	0.17%
2024/09/02	5	103.20	28	102.08	103.00	-23	17,271	-0.13%
2024/08/30	6	96.10	1	95.50	95.00	5	17,205	0.03%
2024/08/29	2	96.60	25	96.70	96.00	-23	18,236	-0.13%
2024/08/28	8	97.78	3	99.87	97.10	5	18,704	0.03%
2024/08/27	7	99.16	4.1	97.84	98.50	2.9	18,991	0.02%
2024/08/26	21	99.21	0	0.00	95.30	21	19,207	0.11%
2024/08/22	3	98.53	1	98.90	98.00	2	20,078	0.01%
2024/08/21	10	100.16	5	100.78	99.30	5	20,854	0.02%
2024/08/20	22	105.09	1	102.50	102.50	21	22,429	0.09%
2024/08/19	1	104.50	4	103.88	103.50	-3	22,970	-0.01%
2024/08/16	3	104.83	1	105.00	104.00	2	23,306	0.01%
2024/08/15	2	103.00	5	103.50	102.50	-3	23,743	-0.01%
2024/08/14	4	102.88	3	102.83	101.00	1	23,899	0.00%
2024/08/13	9	104.61	1	102.56	103.50	8	24,100	0.03%
2024/08/12	5	102.90	7	102.21	104.00	-2	24,010	-0.01%
2024/08/09	5	100.84	5.2	99.61	96.70	-0.2	24,216	0.00%
2024/08/08	4	101.13	1.1	98.41	98.90	2.9	24,109	0.01%
2024/08/06	7	88.49	8	90.26	89.90	-1	24,688	0.00%
2024/08/05	7	96.11	0	0.00	95.90	7	25,154	0.03%
2024/08/02	11	106.18	0	0.00	106.50	11	26,139	0.04%
2024/08/01	2	107.00	1	110.00	111.00	1	28,204	0.00%
2024/07/31	14	113.14	6.6	114.35	110.50	7.4	28,857	0.03%
2024/07/30	12	113.67	16	116.59	115.00	-4	28,950	-0.01%
2024/07/29	11	112.32	0	0.00	108.50	11	28,729	0.04%
2024/07/26	14	121.96	1.2	122.07	120.50	12.9	28,891	0.04%
2024/07/23	7	130.64	7	132.93	133.00	0	29,344	0.00%
2024/07/22	2	115.50	2.1	118.50	121.00	-0.1	29,975	0.00%
2024/07/16	0	0.00	3	140.00	140.00	-3	30,928	-0.01%
2024/07/09	0	0.00	1	137.00	137.00	-1	32,395	0.00%
2024/07/08	7	141.57	13.2	140.78	141.00	-6.2	32,766	-0.02%
2024/07/05	19.4	142.19	51.2	146.03	143.50	-31.8	32,664	-0.10%
2024/07/04	9	134.50	4	136.13	138.00	5	32,491	0.02%
2024/07/03	5	137.30	6	137.00	136.50	-1	33,248	0.00%
2024/07/02	2.2	131.68	2	134.98	130.50	0.2	34,288	0.00%
2024/07/01	5	134.00	0.1	134.33	133.00	4.9	36,351	0.01%
2024/06/28	8	135.50	0.2	134.55	135.00	7.8	37,515	0.02%
2024/06/27	10.2	136.78	14	133.79	138.00	-3.8	38,086	-0.01%
2024/06/26	0	0.00	21	129.19	132.00	-21	38,236	-0.05%
2024/06/25	2	115.75	8	117.88	120.00	-6	38,254	-0.02%
2024/06/21	6	120.17	5	121.40	120.50	1	39,146	0.00%
2024/06/20	0	0.00	2.1	115.84	119.00	-2.1	39,856	-0.01%
2024/06/19	18	117.97	5.1	116.51	118.50	13	40,555	0.03%
2024/06/18	24	120.69	23.1	120.69	119.50	0.9	41,265	0.00%
2024/06/17	37	126.07	27	126.98	125.00	10	41,149	0.02%
2024/06/14	26	121.27	12.2	122.64	122.00	13.8	41,334	0.03%
2024/06/13	24.1	116.53	32.4	117.92	123.00	-8.3	42,027	-0.02%
2024/06/12	23.1	113.28	38	112.68	112.00	-14.9	41,724	-0.04%
2024/06/11	28	106.68	48.3	109.43	113.50	-20.3	41,337	-0.05%
2024/06/07	97	109.23	76	108.48	108.50	21	41,165	0.05%
2024/06/06	49	105.40	88	106.60	103.50	-39	40,472	-0.10%
2024/06/05	26	105.27	22	104.25	103.00	4	40,082	0.01%
2024/06/04	87.8	106.92	47.5	107.80	104.00	40.3	39,679	0.10%
2024/06/03	16.5	98.82	14.6	104.31	105.00	1.9	39,413	0.00%
2024/05/31	14.2	94.42	11	95.19	95.50	3.2	39,702	0.01%
2024/05/30	9.1	100.12	14	98.93	97.10	-4.9	39,388	-0.01%
2024/05/29	19	101.45	10	100.29	98.00	9	39,201	0.02%
2024/05/28	43.5	102.20	39	103.09	99.00	4.5	39,213	0.01%
2024/05/27	56	96.99	53.4	97.85	100.00	2.6	38,425	0.01%
2024/05/24	68.4	93.06	58.1	91.73	91.00	10.3	37,718	0.03%
2024/05/23	19	89.09	46.4	89.10	91.50	-27.4	36,165	-0.08%
2024/05/22	19.4	83.93	14.4	85.45	83.20	5	35,582	0.01%
2024/05/21	48.6	85.62	24	85.32	86.00	24.6	35,202	0.07%
2024/05/20	1	83.30	9	82.70	82.80	-8	34,643	-0.02%
2024/05/17	1	81.50	4	81.13	81.20	-3	34,451	-0.01%
2024/05/16	0	0.00	7	79.17	78.50	-7	34,221	-0.02%
2024/05/15	35	80.13	15	81.77	79.00	20	34,403	0.06%
2024/05/14	3	81.83	8.2	81.61	82.50	-5.2	34,001	-0.02%
2024/05/13	69	81.71	14	81.59	80.80	55	33,931	0.16%
2024/05/10	14	84.27	10.1	84.16	84.00	3.9	33,593	0.01%
2024/05/09	36.1	85.12	33	84.45	84.90	3.1	33,311	0.01%
2024/05/08	17	83.05	25	83.82	84.20	-8	32,507	-0.02%
2024/05/07	100.1	85.14	82.1	86.08	82.40	18	31,547	0.06%
2024/05/06	11.1	80.34	195.2	81.53	82.00	-184.1	29,402	-0.63%	大賣/鉅額交易
2024/05/03	32	71.90	18	72.50	74.60	14	28,543	0.05%
2024/05/02	6	72.45	13	73.32	71.50	-7	28,272	-0.02%
2024/04/30	24	73.78	40	73.73	73.50	-16	28,300	-0.06%
2024/04/29	21	74.60	9	74.70	72.70	12	28,028	0.04%
2024/04/26	22	73.62	19.7	73.69	72.60	2.3	27,486	0.01%
2024/04/25	20	71.82	23	72.28	72.30	-3	26,960	-0.01%
2024/04/24	23	69.38	5	69.28	69.40	18	27,043	0.07%
2024/04/23	10	66.46	18	66.37	66.00	-8	27,604	-0.03%
2024/04/22	17	68.19	18.2	65.53	65.10	-1.2	28,620	0.00%
2024/04/19	4	67.30	56	68.17	67.80	-52	29,419	-0.18%
2024/04/18	11	69.45	16	70.11	69.40	-5	30,545	-0.02%
2024/04/17	21	70.30	30	70.76	70.10	-9	30,763	-0.03%
2024/04/16	19	69.52	20	69.33	69.90	-1	30,502	0.00%
2024/04/15	15	72.42	10	72.14	71.80	5	30,271	0.02%
2024/04/12	13	73.42	14.1	73.32	73.60	-1.1	30,325	0.00%
2024/04/11	8.1	70.74	8	71.40	71.40	0.1	30,219	0.00%
2024/04/10	15.5	71.93	9	71.54	70.60	6.5	30,546	0.02%
2024/04/09	40.1	74.47	32	74.35	74.00	8.1	30,654	0.03%
2024/04/08	25.1	71.27	23.5	73.30	75.00	1.6	30,807	0.01%
2024/04/03	187.8	73.22	55	72.12	70.90	132.8	30,316	0.44%	大買/鉅額交易
2024/04/02	50.1	70.06	52	70.94	72.60	-1.9	28,227	-0.01%
2024/04/01	12	65.62	6.1	65.85	66.00	5.9	27,024	0.02%
2024/03/29	3.1	60.15	8	60.64	60.00	-4.9	26,376	-0.02%
2024/03/28	2	58.95	3	59.53	58.60	-1	26,121	0.00%
2024/03/27	10	61.12	20	59.92	59.00	-10	25,960	-0.04%
2024/03/26	25.1	62.57	9	61.86	60.10	16.1	25,720	0.06%
2024/03/25	60.6	63.03	42.5	64.12	64.20	18.2	25,064	0.07%
2024/03/22	42.2	60.03	17	60.01	59.30	25.2	24,351	0.10%
2024/03/21	30	58.74	35.6	58.39	59.40	-5.6	23,600	-0.02%
2024/03/20	20.1	55.42	12	55.28	55.60	8.1	22,593	0.04%
2024/03/19	9.4	55.94	8	56.00	54.70	1.4	22,288	0.01%
2024/03/18	114.2	56.24	110.5	57.17	54.50	3.7	21,639	0.02%	大買/大賣/
2024/03/15	35	54.69	23.3	54.76	54.40	11.8	20,156	0.06%
2024/03/14	11	54.80	8.5	55.05	54.80	2.5	19,623	0.01%
2024/03/13	4	54.13	27	53.32	53.90	-23	19,181	-0.12%
2024/03/12	33	53.71	10	53.20	53.30	23	18,669	0.12%
2024/03/11	0	0.00	10	51.91	51.40	-10	18,225	-0.05%
2024/03/08	8.1	49.56	1	51.30	49.50	7.1	18,052	0.04%
2024/03/07	38.2	51.72	19	53.90	50.10	19.2	17,829	0.11%
2024/03/06	4	53.53	40.1	54.11	54.10	-36.1	17,048	-0.21%
2024/03/05	3	49.83	0	0.00	49.70	3	16,280	0.02%
2024/03/04	1	51.00	5	51.38	50.90	-4	16,170	-0.02%
2024/03/01	0.1	51.00	9	50.83	51.10	-9	16,019	-0.06%
2024/02/29	1	49.15	5	48.95	49.30	-4	15,756	-0.03%
2024/02/27	11	48.85	6	51.07	48.85	5	15,780	0.03%
2024/02/26	6	49.60	18	49.94	50.50	-12	15,679	-0.08%
2024/02/23	14	48.52	4	50.00	48.30	10	15,553	0.06%
2024/02/22	29	49.73	21	50.37	49.70	8	15,487	0.05%
2024/02/21	1	50.30	1	50.40	50.30	0	15,443	0.00%
2024/02/20	0	0.00	9	50.01	49.70	-9	15,406	-0.06%
2024/02/19	10	50.49	10	50.70	50.50	0	15,409	0.00%
2024/02/16	60	51.32	56	51.36	51.20	4	15,423	0.03%
2024/02/15	0	49.23	8	49.87	49.95	-8	15,119	-0.05%
2024/02/05	0	0.00	3	48.42	48.75	-3	15,124	-0.02%
2024/02/02	1	48.50	0	0.00	48.35	1	15,193	0.01%
2024/02/01	26	49.38	24	50.36	49.30	2	15,288	0.01%
2024/01/31	2	49.50	0	0.00	49.70	2	15,344	0.01%
2024/01/29	0	0.00	0.1	49.00	49.00	-0.1	15,637	0.00%
2024/01/26	1	48.00	2	49.30	48.25	-1	15,818	-0.01%
2024/01/25	11	49.36	4	49.55	49.00	7	15,719	0.04%
2024/01/24	5	50.37	8	50.94	50.20	-3	15,604	-0.02%
2024/01/23	11	50.66	0.2	49.20	49.00	10.8	15,405	0.07%
2024/01/22	12	50.43	2	50.20	49.90	10	15,225	0.07%
2024/01/19	13	51.68	2.2	50.29	49.90	10.8	15,122	0.07%
2024/01/18	5.2	51.07	3.1	51.29	51.60	2.1	14,838	0.01%
2024/01/17	15.1	51.47	7.2	51.32	51.00	7.9	14,582	0.05%
2024/01/16	19	51.69	29	52.11	50.40	-10	13,819	-0.07%
2024/01/15	45	54.45	98	55.00	55.90	-53	12,722	-0.42%
2024/01/12	21	51.45	43.3	51.95	50.90	-22.3	11,799	-0.19%
2024/01/11	6	49.14	11.4	48.17	49.55	-5.4	10,519	-0.05%
2024/01/10	1	45.25	0	0.00	45.05	1	10,269	0.01%
2024/01/09	7	46.00	0	0.00	45.10	7	10,376	0.07%
2024/01/08	3.3	47.99	2	47.28	46.00	1.3	10,483	0.01%
2024/01/05	23.4	47.35	22	49.15	47.30	1.4	10,358	0.01%
2024/01/04	14	50.15	11	50.33	49.35	3	10,540	0.03%
2024/01/03	26	51.00	36.3	51.04	52.00	-10.3	10,140	-0.10%
2024/01/02	20	49.02	79	50.41	51.00	-59	10,103	-0.58%
2023/12/29	88.2	45.40	96.2	46.07	46.80	-8	9,701	-0.08%
2023/12/28	0.1	43.75	4	44.10	44.00	-3.9	9,285	-0.04%
2023/12/27	0	0.00	12	43.65	43.60	-12	9,444	-0.13%
2023/12/26	2	43.95	9	44.06	43.95	-7	9,695	-0.07%
2023/12/25	3	43.98	0	0.00	44.00	3	9,732	0.03%
2023/12/22	8	43.97	6	44.05	43.80	2	9,759	0.02%
2023/12/21	2	43.15	0	0.00	44.05	2	9,887	0.02%
2023/12/20	0	0.00	18	42.75	42.80	-18	9,886	-0.18%
2023/12/19	7	42.10	0	0.00	42.25	7	9,970	0.07%
2023/12/15	2	44.25	0	0.00	43.65	2	10,135	0.02%
2023/12/14	3	44.30	0	0.00	44.30	3	10,274	0.03%
2023/12/13	2.2	43.04	0	0.00	43.90	2.2	10,386	0.02%
2023/12/12	32	44.60	0	0.00	44.25	32	11,391	0.28%
2023/12/08	20	45.99	20	45.80	45.70	0	13,016	0.00%
2023/12/07	0	0.00	0.3	45.45	45.30	-0.3	13,000	0.00%
2023/12/06	0.2	45.10	0	0.00	45.00	0.2	13,099	0.00%
2023/12/04	10	45.60	0	0.00	45.30	10	14,128	0.07%
2023/12/01	0	0.00	1	45.70	45.75	-1	14,170	-0.01%
2023/11/30	0	0.00	3	46.30	46.30	-3	14,405	-0.02%
2023/11/29	12	46.10	0	0.00	46.15	12	14,412	0.08%
2023/11/27	2	46.00	1	46.55	45.75	1	14,494	0.01%
2023/11/24	7	46.12	8	46.31	45.95	-1	14,466	-0.01%
2023/11/22	2.5	45.48	1	45.45	45.50	1.5	14,543	0.01%
2023/11/21	2.4	46.00	0	0.00	45.90	2.4	14,673	0.02%
2023/11/20	1.3	46.54	0	0.00	46.25	1.3	14,830	0.01%
2023/11/17	1	46.50	0	0.00	46.30	1	15,162	0.01%
2023/11/16	6	45.93	3	46.40	46.30	3	15,143	0.02%
2023/11/15	3	46.53	1	47.55	46.05	2	15,082	0.01%
2023/11/14	2.2	46.70	6	46.35	46.45	-3.8	14,998	-0.03%
2023/11/13	2	45.83	3	45.75	45.75	-1	14,990	-0.01%
2023/11/10	11.1	46.54	0	0.00	46.50	11.1	14,982	0.07%
2023/11/09	6.1	48.06	1	47.90	47.30	5.1	14,896	0.03%
2023/11/08	6	48.47	4	49.03	49.05	2	14,720	0.01%
2023/11/07	11	47.10	3	47.80	46.80	8	14,390	0.06%
2023/11/06	2	50.20	8	49.71	48.35	-6	14,241	-0.04%
2023/11/03	1	48.90	1	50.00	49.55	0	13,912	0.00%
2023/11/02	14	48.80	17	48.96	49.05	-3	13,683	-0.02%
2023/11/01	0	0.00	1	46.70	47.10	-1	13,598	-0.01%
2023/10/31	3	48.92	0	0.00	46.35	3	13,518	0.02%
2023/10/30	0	0.00	5	48.44	48.35	-5	13,438	-0.04%
2023/10/27	34	46.50	29	47.59	46.25	5	13,382	0.04%
2023/10/26	2	49.35	4	49.15	48.00	-2	13,420	-0.01%
2023/10/25	2.1	48.90	4	49.83	49.40	-1.9	13,325	-0.01%
2023/10/24	3	47.02	3	47.33	47.60	0	13,130	0.00%
2023/10/23	9	46.38	1	46.45	46.45	8	13,146	0.06%
2023/10/20	2	44.50	0	0.00	45.00	2	13,135	0.02%
2023/10/19	9.1	46.46	5	47.10	46.15	4.1	13,074	0.03%
2023/10/18	1.1	47.93	4	48.51	47.45	-2.9	13,062	-0.02%
2023/10/17	2	50.95	8	50.81	50.60	-6	12,875	-0.05%
2023/10/16	8	51.70	1	50.40	50.90	7	12,756	0.05%
2023/10/13	1.3	51.40	1	51.20	51.40	0.3	12,606	0.00%
2023/10/12	6	52.27	9.3	52.09	52.50	-3.3	12,552	-0.03%
2023/10/11	12.1	50.57	61	50.98	50.50	-48.9	12,174	-0.40%
2023/10/06	6	52.35	26	52.31	50.50	-20	12,164	-0.16%
2023/10/05	17.3	51.75	83	51.18	51.40	-65.7	12,084	-0.54%
2023/10/04	25	49.40	2.5	49.16	49.40	22.5	11,750	0.19%
2023/10/03	23	49.19	3	48.93	48.40	20	11,819	0.17%
2023/10/02	44	47.79	24	48.31	48.35	20	11,726	0.17%
2023/09/28	8	46.29	7	46.56	46.15	1	11,593	0.01%
2023/09/27	2.2	45.70	1	45.75	46.00	1.2	11,725	0.01%
2023/09/26	30.3	46.50	24	46.65	45.70	6.3	11,947	0.05%
2023/09/25	3	45.45	4	46.10	45.45	-1	11,981	-0.01%
2023/09/22	4	44.43	0	0.00	44.80	4	11,945	0.03%
2023/09/21	3	44.12	3.3	44.19	44.15	-0.3	11,863	0.00%
2023/09/20	2	45.70	7	45.54	45.50	-5	11,793	-0.04%
2023/09/19	2	46.50	1	46.90	47.10	1	11,697	0.01%
2023/09/18	2	47.03	5	47.86	48.15	-3	11,557	-0.03%
2023/09/15	32.3	48.92	27.2	49.87	47.90	5.1	11,441	0.04%
2023/09/14	29	51.76	41.3	52.37	53.20	-12.3	10,444	-0.12%
2023/09/13	0	0.00	29.2	48.30	48.45	-29.2	9,008	-0.32%
2023/09/12	2	44.10	1	44.50	44.05	1	8,883	0.01%
2023/09/11	6	45.68	2	44.85	44.35	4	8,963	0.04%
2023/09/08	64	48.54	4	48.09	47.00	60	8,913	0.67%
2023/09/07	23.3	48.12	39	48.64	48.85	-15.7	8,574	-0.18%
2023/09/06	2	45.70	11	46.24	46.05	-9	8,133	-0.11%
2023/09/05	14	44.68	4	45.90	46.10	10	8,182	0.12%
2023/09/04	10	42.70	3	41.40	42.65	7	8,070	0.09%
2023/09/01	0	0.00	2	41.30	41.25	-2	8,319	-0.02%
2023/08/31	1	41.50	0	0.00	41.30	1	8,506	0.01%
2023/08/30	1	42.60	0	0.00	41.95	1	8,949	0.01%
2023/08/29	4	42.65	0	0.00	42.50	4	9,090	0.04%
2023/08/28	2.2	43.59	0	0.00	43.15	2.2	9,282	0.02%
2023/08/25	1	46.35	0	0.00	44.20	1	9,257	0.01%
2023/08/24	0	0.00	1	47.75	48.75	-1	9,098	-0.01%
2023/08/23	11	49.24	13	49.22	48.40	-2	8,930	-0.02%
2023/08/21	2	47.33	8	47.36	46.65	-6	8,570	-0.07%
2023/08/18	14	47.39	16	47.65	47.25	-2	8,572	-0.02%
2023/08/17	0	0.00	5	47.83	47.95	-5	8,534	-0.06%
2023/08/16	0	0.00	2	46.98	46.80	-2	8,496	-0.02%
2023/08/15	7	46.25	0.1	46.40	46.45	6.9	8,369	0.08%
2023/08/14	1	45.55	1	44.80	45.00	0	8,299	0.00%
2023/08/11	1	45.90	0	0.00	44.35	1	8,253	0.01%
2023/08/09	1	44.70	1	45.15	44.45	0	8,182	0.00%
2023/08/08	1	45.80	1	44.90	44.80	0	8,170	0.00%
2023/08/07	2	44.60	2	45.98	45.90	0	8,135	0.00%
2023/08/04	2.1	43.31	0	0.00	43.60	2.1	8,085	0.03%
2023/08/02	10	43.50	2	43.10	43.30	8	8,081	0.10%
2023/08/01	5	45.15	30	45.47	45.05	-25	8,016	-0.31%
2023/07/31	2	47.20	1	46.85	46.30	1	7,996	0.01%
2023/07/28	0	0.00	4	44.90	44.90	-4	7,866	-0.05%
2023/07/27	0	0.00	1	44.90	44.55	-1	7,851	-0.01%
2023/07/26	2	45.00	1	44.35	44.35	1	7,847	0.01%
2023/07/25	1	45.45	13	46.31	45.00	-12	7,784	-0.15%
2023/07/24	0	47.48	1	47.95	46.70	-1	7,761	-0.01%
2023/07/21	12	48.34	2	46.30	48.40	10	7,749	0.13%
2023/07/20	1	47.20	1	47.00	47.30	0	7,677	0.00%
2023/07/19	1	47.60	21	46.77	46.75	-20	7,650	-0.26%
2023/07/18	9	47.69	0	0.00	46.75	9	7,647	0.12%
2023/07/17	10	49.00	0	0.00	48.00	10	7,571	0.13%
2023/07/14	4	49.25	14	49.49	48.95	-10	7,477	-0.13%
2023/07/13	3.1	49.73	2	50.05	49.55	1.1	7,511	0.01%
2023/07/12	5	50.62	70	49.64	50.60	-65	7,493	-0.87%
2023/07/11	72	50.76	17	49.44	49.95	55	6,926	0.79%
2023/07/10	22	48.26	5	47.93	46.80	17	6,432	0.26%
2023/07/07	1	45.55	1	45.70	45.70	0	6,192	0.00%
2023/07/06	5	46.34	4	46.14	46.40	1	6,143	0.02%
2023/07/05	8	47.14	2	45.80	45.25	6	6,025	0.10%
2023/07/04	11	44.96	15	45.66	45.00	-4	5,901	-0.07%
2023/07/03	14	45.58	6	46.54	48.00	8	5,685	0.14%
2023/06/28	0	43.00	4	42.98	42.85	-4	5,512	-0.07%
2023/06/27	0	43.25	0	0.00	43.00	0	5,512	0.00%
2023/06/26	32	44.43	32	44.20	44.20	0	5,536	0.00%
2023/06/21	1	44.90	7	45.15	44.60	-6	5,589	-0.11%
2023/06/20	6	44.71	2	45.03	44.80	4	5,565	0.07%
2023/06/19	2	44.75	9	45.12	45.30	-7	5,572	-0.13%
2023/06/16	12	44.60	0.2	44.05	44.65	11.9	5,603	0.21%
2023/06/15	49	45.01	5	44.92	44.75	44	5,546	0.79%
2023/06/14	4	44.00	1	44.85	43.70	3	5,482	0.05%
2023/06/13	0	0.00	1	43.10	43.50	-1	5,506	-0.02%
2023/06/12	63	44.66	71	44.28	43.05	-8	5,642	-0.14%
2023/06/09	4	43.48	4.5	42.36	43.50	-0.5	5,563	-0.01%
2023/06/08	2.5	42.28	9	42.68	42.05	-6.5	5,471	-0.12%
2023/06/07	22.5	42.12	17	41.46	42.15	5.5	5,451	0.10%
2023/06/06	8.2	40.15	3	39.97	40.45	5.2	5,737	0.09%
2023/06/05	34	38.64	43	40.01	39.55	-9	5,784	-0.16%
2023/06/02	1	35.95	6	36.48	37.00	-5	5,625	-0.09%
2023/06/01	2	33.60	13	32.68	33.65	-11	5,633	-0.20%
2023/05/31	7	30.84	0	0.00	30.60	7	5,317	0.13%
2023/05/30	4	30.00	2	30.25	30.00	2	5,256	0.04%
2023/05/29	22	30.25	0	0.00	30.15	22	5,232	0.42%
2023/05/26	0	0.00	2	29.90	29.75	-2	5,183	-0.04%
2023/05/22	2	28.75	2	29.02	29.00	0	5,138	0.00%
2023/05/16	0	0.00	1	28.10	27.65	-1	5,386	-0.02%
2023/05/15	0.3	27.50	0	0.00	27.45	0.3	5,381	0.01%
2023/05/05	1	28.60	1	28.55	27.95	0	5,428	0.00%
2023/05/03	1	29.00	0	0.00	28.80	1	5,462	0.02%
2023/05/02	5	29.72	1	29.95	29.70	4	5,472	0.07%
2023/04/28	0	0.00	1	29.80	29.45	-1	5,453	-0.02%
2023/04/27	3	28.75	0	0.00	29.10	3	5,410	0.06%
2023/04/26	0	0.00	1	27.65	28.05	-1	5,355	-0.02%
2023/04/25	1	28.95	2	28.55	28.35	-1	5,324	-0.02%
2023/04/24	1	28.75	2	29.05	28.85	-1	5,304	-0.02%
2023/04/20	0	0.00	1	29.45	28.90	-1	5,268	-0.02%
2023/04/19	0	0.00	1	29.45	29.95	-1	5,285	-0.02%
2023/04/18	3	30.62	0	0.00	30.45	3	5,220	0.06%
2023/04/17	1	30.50	1	31.00	31.25	0	5,069	0.00%
2023/04/14	0	0.00	1	29.40	29.15	-1	4,862	-0.02%
2023/04/13	1	28.40	2	28.50	28.10	-1	4,808	-0.02%
2023/04/12	1	29.00	2	29.10	29.35	-1	4,745	-0.02%
2023/04/10	1	28.65	0	0.00	28.50	1	4,675	0.02%
2023/04/06	3	29.10	2	28.88	29.05	1	4,650	0.02%
2023/03/31	2	28.35	2	28.60	28.35	0	4,604	0.00%
2023/03/29	0	27.85	0	0.00	27.80	0	4,613	0.00%
2023/03/28	0	27.75	0	0.00	27.65	0	4,640	0.00%
2023/03/24	2	29.38	1	29.05	28.90	1	4,615	0.02%
2023/03/23	1	29.40	4	29.03	29.05	-3	4,729	-0.06%
2023/03/22	0	0.00	1	28.30	28.75	-1	4,862	-0.02%
2023/03/21	2	28.30	2	28.75	28.05	0	4,762	0.00%
2023/03/20	1	28.30	0	0.00	28.20	1	4,747	0.02%
2023/03/17	3	28.18	0	0.00	27.90	3	4,774	0.06%
2023/03/16	10	28.05	22	28.13	28.05	-12	4,795	-0.25%
2023/03/15	14	29.01	22	28.98	27.90	-8	4,880	-0.16%
2023/03/14	5	27.75	0	0.00	28.10	5	4,904	0.10%
2023/03/13	2	26.00	1	26.30	26.90	1	5,145	0.02%
2023/03/10	12	27.28	6	26.77	27.30	6	5,340	0.11%
2023/03/09	17.2	28.98	15	29.14	28.10	2.2	5,263	0.04%
2023/03/08	9	26.96	12	26.45	28.40	-3	4,756	-0.06%
2023/03/07	19	26.36	11	26.33	25.85	8	4,656	0.17%
2023/03/06	11	25.55	4	25.41	25.75	7	4,875	0.14%
2023/03/02	1	23.70	0	0.00	23.70	1	4,890	0.02%
2023/02/23	0	0.00	1	23.95	23.95	-1	4,968	-0.02%
2023/02/22	1	23.35	0	0.00	23.60	1	4,998	0.02%
2023/02/21	1	23.80	0	0.00	23.85	1	4,995	0.02%
2023/02/20	0	0.00	1	24.10	24.30	-1	4,979	-0.02%
2023/02/17	0	0.00	2	23.80	23.75	-2	4,948	-0.04%
2023/02/15	2	23.55	1	24.25	23.55	1	4,930	0.02%
2023/02/14	2	23.55	2	23.48	24.10	0	4,843	0.00%
2023/02/13	1	22.50	0	0.00	22.40	1	4,740	0.02%
2023/02/10	0	0.00	1	22.95	22.60	-1	4,739	-0.02%
2023/02/09	5	23.35	0	0.00	23.30	5	4,721	0.11%
2023/02/07	0	0.00	1	23.55	23.55	-1	4,701	-0.02%
2023/02/06	1	23.40	0	0.00	23.25	1	4,693	0.02%
2023/02/02	1	23.70	0	0.00	23.75	1	4,629	0.02%
2023/01/31	0	0.00	2	22.48	23.05	-2	4,529	-0.04%
2023/01/30	0	0.00	2	21.88	22.05	-2	4,495	-0.04%
2023/01/17	3	21.40	0	0.00	21.35	3	4,484	0.07%
2023/01/13	0	21.95	0	0.00	21.70	0	4,496	0.00%
2023/01/10	1	23.10	1	23.15	23.15	0	4,452	0.00%
2023/01/09	0	0.00	9	23.10	23.15	-9	4,439	-0.20%
2023/01/06	1	22.60	1	22.45	22.55	0	4,388	0.00%
2023/01/05	2	22.45	2	22.70	22.25	0	4,403	0.00%
2023/01/04	0	0.00	0	22.25	22.30	0	4,389	0.00%
2022/12/29	1	21.65	3	21.55	21.60	-2	4,371	-0.05%
2022/12/26	2	22.10	0	0.00	21.95	2	4,335	0.05%
2022/12/21	0	0.00	3	21.48	21.50	-3	4,337	-0.07%
2022/12/20	4	21.50	3	21.50	21.45	1	4,334	0.02%
2022/12/19	5	22.68	14	22.79	22.45	-9	4,302	-0.21%
2022/12/16	14	23.24	7	23.34	23.00	7	4,272	0.16%
2022/12/15	11	24.08	5	24.31	24.05	6	4,229	0.14%
2022/12/14	9	24.10	4	23.89	24.40	5	4,023	0.12%
2022/12/12	2	22.25	0	0.00	22.25	2	3,771	0.05%
2022/12/09	1	23.90	3	23.88	23.25	-2	3,713	-0.05%
2022/12/08	3	23.68	0	0.00	23.70	3	3,641	0.08%
2022/12/07	5	24.90	5	24.40	23.45	0	3,550	0.00%
2022/12/06	8	26.09	11	26.24	25.55	-3	3,347	-0.09%
2022/12/05	3	25.85	44	25.68	25.80	-41	3,106	-1.32%
2022/12/02	7	23.49	12	23.69	24.10	-5	2,790	-0.18%
2022/12/01	3	22.52	7	22.53	22.35	-4	2,547	-0.16%
2022/11/30	3	22.43	4	22.39	22.35	-1	2,519	-0.04%
2022/11/29	3	22.30	2.1	22.49	22.65	0.9	2,491	0.04%
2022/11/28	2	21.98	5	22.13	22.85	-3	2,309	-0.13%
2022/11/25	0	0.00	7.2	21.02	21.05	-7.2	1,729	-0.41%
2022/11/24	0	0.00	12	19.22	19.15	-12	1,585	-0.76%
2022/11/22	12	18.57	2	18.15	18.15	10	1,474	0.68%
2022/11/21	22.1	19.28	3	18.90	18.80	19.1	1,461	1.30%
2022/11/18	2.1	19.06	6.1	19.62	19.90	-4	1,412	-0.28%
2022/11/17	3	18.90	0	0.00	19.25	3	1,372	0.22%
2022/11/16	0	0.00	7	19.19	19.00	-7	1,360	-0.51%
2022/11/11	0	18.35	0	0.00	18.20	0	1,342	0.00%
2022/11/10	2	18.65	0	0.00	18.35	2	1,327	0.15%
2022/11/07	13	18.07	1	18.05	18.05	12	1,428	0.84%
2022/11/04	3	17.73	0	0.00	17.75	3	1,430	0.21%
2022/11/03	1	17.55	0	0.00	17.50	1	1,429	0.07%
2022/11/02	0	0.00	2	17.63	17.70	-2	1,432	-0.14%
2022/10/25	2	16.75	0	0.00	16.60	2	1,495	0.13%
2022/10/20	0.1	16.85	0	0.00	16.80	0.1	1,480	0.00%
2022/10/19	2	17.20	0	0.00	17.00	2	1,479	0.14%
2022/10/14	0	0.00	2	17.23	17.00	-2	1,473	-0.14%
2022/10/12	1	17.85	0	0.00	17.80	1	1,440	0.07%
2022/10/11	3	18.25	0	0.00	17.95	3	1,441	0.21%
2022/10/07	0	0.00	3	19.30	19.30	-3	1,438	-0.21%
2022/10/06	16	19.21	16	19.40	19.30	0	1,447	0.00%
2022/10/05	6	19.33	0	0.00	19.10	6	1,450	0.41%
2022/10/04	3	19.28	0	0.00	19.25	3	1,461	0.21%
2022/10/03	3	18.80	3	18.85	18.85	0	1,456	0.00%
2022/09/30	1	17.55	4	18.29	18.50	-3	1,466	-0.20%
2022/09/29	7	18.53	2	18.75	18.20	5	1,473	0.34%
2022/09/28	12	18.67	0	0.00	18.10	12	1,471	0.82%
2022/09/27	4	19.34	5	19.37	19.45	-1	1,460	-0.07%
2022/09/26	16	19.45	5	19.65	18.85	11	1,475	0.75%
2022/09/23	6	20.40	2	20.45	20.35	4	1,501	0.27%
2022/09/19	7	21.04	0	0.00	21.15	7	1,499	0.47%
2022/09/16	3	21.82	0	0.00	21.70	3	1,496	0.20%
2022/09/15	0	0.00	1	22.45	22.20	-1	1,510	-0.07%
2022/09/14	0	0.00	2	22.35	22.45	-2	1,524	-0.13%
2022/09/12	1	22.30	1	22.60	22.50	0	1,566	0.00%
2022/09/08	2	21.75	0	0.00	21.70	2	1,564	0.13%
2022/09/07	1	21.55	0	0.00	21.00	1	1,518	0.07%
2022/09/05	10	22.40	0	0.00	21.95	10	1,447	0.69%
2022/08/26	0	0.00	0	25.75	25.60	0	1,351	0.00%
2022/08/18	0	26.80	1	26.35	26.80	-1	1,366	-0.07%
2022/08/17	1	26.85	0	0.00	26.55	1	1,402	0.07%
2022/08/15	0	0.00	2	26.65	27.10	-2	1,460	-0.14%
2022/08/09	1	24.55	0	0.00	25.05	1	1,330	0.08%
2022/08/08	2	24.80	0	0.00	24.90	2	1,343	0.15%
2022/08/03	0	0.00	1	25.20	25.15	-1	1,354	-0.07%
2022/08/01	0	0.00	5	26.58	26.30	-5	1,382	-0.36%
2022/07/29	5	26.86	0	0.00	26.85	5	1,380	0.36%
2022/07/27	0	27.55	0	0.00	27.40	0	1,392	0.00%
2022/07/22	1	28.30	0	0.00	28.20	1	1,428	0.07%
2022/07/21	0	0.00	1	28.60	28.70	-1	1,471	-0.07%
2022/07/20	1	27.95	0	0.00	27.85	1	1,476	0.07%
2022/07/14	0	0.00	1	25.70	26.55	-1	1,550	-0.06%
2022/07/12	1	24.40	0	0.00	24.50	1	1,546	0.06%
2022/07/06	0	25.80	0	0.00	25.25	0	1,551	0.00%
2022/06/27	1	30.95	0	0.00	31.40	1	1,622	0.06%
2022/06/21	0	0.00	1	30.40	31.55	-1	1,961	-0.05%
2022/06/20	1	30.00	0	0.00	29.50	1	1,962	0.05%
2022/06/14	1	35.10	0	0.00	35.10	1	1,975	0.05%
2022/06/10	0	37.25	0	0.00	37.05	0	2,023	0.00%
2022/06/02	3	37.40	3	37.55	37.50	0	2,181	0.00%
2022/06/01	1	39.30	0	0.00	38.60	1	2,200	0.05%
2022/05/30	2	38.70	0	0.00	38.60	2	2,208	0.09%
2022/05/25	0	0.00	1	38.25	38.00	-1	2,221	-0.05%
2022/05/17	0	0.00	1	36.00	36.85	-1	2,225	-0.04%
2022/05/10	0	0.00	10	35.60	35.75	-10	2,275	-0.44%
2022/05/09	1	35.00	0	0.00	34.85	1	2,276	0.04%
2022/05/05	0	0.00	3	37.88	38.15	-3	2,281	-0.13%
2022/04/29	0	0.00	5	38.05	37.55	-5	2,330	-0.21%
2022/04/28	5	37.25	0	0.00	37.05	5	2,339	0.21%
2022/04/27	0	0.00	1	36.50	37.15	-1	2,331	-0.04%
2022/04/25	1	39.80	0	0.00	39.45	1	2,413	0.04%
2022/04/12	2	41.50	0	0.00	41.65	2	2,692	0.07%
2022/04/11	2	42.35	0	0.00	42.15	2	2,691	0.07%
2022/04/08	2	45.00	0	0.00	44.75	2	2,665	0.08%
2022/04/07	3	44.95	1	44.40	44.20	2	2,673	0.07%
2022/04/06	8	45.91	2	46.90	46.25	6	2,677	0.22%
2022/03/31	1	47.50	1	46.95	47.00	0	2,665	0.00%
2022/03/30	1	48.55	0	0.00	48.00	1	2,660	0.04%
2022/03/29	7	48.94	4	49.19	48.70	3	2,684	0.11%
2022/03/28	5	48.29	5.2	49.82	49.65	-0.2	2,631	-0.01%
2022/03/25	20	48.19	13	49.16	49.00	7	2,538	0.28%
2022/03/24	3	46.40	0	0.00	46.30	3	2,407	0.12%
2022/03/23	2	45.70	0	0.00	46.00	2	2,424	0.08%
2022/03/17	0	0.00	1	41.40	42.00	-1	2,522	-0.04%
2022/03/16	2	39.63	4	40.00	39.10	-2	2,546	-0.08%
2022/03/15	1	40.25	1	39.40	39.10	0	2,590	0.00%
2022/03/14	1	40.95	2	41.90	41.25	-1	2,643	-0.04%
2022/03/11	1	41.05	2	40.95	40.80	-1	2,692	-0.04%
2022/03/10	4	42.35	0	0.00	42.10	4	2,731	0.15%
2022/03/09	36	41.52	0	0.00	41.75	36	2,777	1.30%
2022/03/08	2	42.45	39	42.43	41.25	-37	2,815	-1.31%
2022/03/07	1	44.40	0	0.00	44.40	1	2,808	0.04%
2022/03/01	2	46.05	2	46.23	46.40	0	3,294	0.00%
2022/02/25	1	45.40	34	45.53	45.20	-33	3,402	-0.97%
2022/02/24	2	45.68	3	45.70	45.00	-1	3,787	-0.03%
2022/02/22	8	47.43	9	46.67	46.05	-1	4,607	-0.02%
2022/02/18	1	47.30	3	47.55	47.80	-2	5,078	-0.04%
2022/02/15	0	0.00	1	47.75	46.85	-1	6,326	-0.02%
2022/02/14	1	46.75	0	0.00	46.50	1	6,516	0.02%
2022/02/11	0	0.00	2	47.73	48.15	-2	6,671	-0.03%
2022/02/10	6	47.60	1	47.55	47.75	5	6,893	0.07%
2022/02/09	0	0.00	1	47.00	47.15	-1	7,135	-0.01%
2022/02/08	2	46.25	0	0.00	47.00	2	7,423	0.03%
2022/02/07	0	0.00	5	44.00	44.80	-5	7,897	-0.06%
2022/01/24	1	43.20	1	43.65	43.65	0	11,406	0.00%
2022/01/21	0	0.00	1	44.55	44.55	-1	11,828	-0.01%
2022/01/20	1	45.65	0	0.00	45.80	1	12,072	0.01%
2022/01/19	2	46.10	1	45.95	45.90	1	12,400	0.01%
2022/01/18	14	47.26	9	48.06	46.85	5	13,387	0.04%
2022/01/14	4	45.04	4	44.55	44.65	0	13,868	0.00%
2022/01/13	2	46.08	2	45.70	45.65	0	14,067	0.00%
2022/01/12	1	45.80	1	46.45	46.65	0	14,345	0.00%
2022/01/07	4	47.63	2	47.45	47.55	2	14,632	0.01%
2022/01/06	6	49.18	0	0.00	48.95	6	14,697	0.04%
2022/01/05	15	48.57	2	48.50	48.70	13	14,821	0.09%
2022/01/04	1	50.30	0	0.00	50.30	1	14,886	0.01%
2022/01/03	1	51.50	0	0.00	50.70	1	15,083	0.01%
2021/12/30	1.3	51.75	2	51.45	51.50	-0.7	15,391	0.00%
2021/12/29	2	51.90	3	52.07	52.20	-1	15,966	-0.01%
2021/12/28	1	51.00	2	51.40	50.90	-1	16,526	-0.01%
2021/12/27	0	0.00	1	51.80	51.50	-1	17,043	-0.01%
2021/12/24	3	52.30	4	52.80	52.10	-1	17,408	-0.01%
2021/12/23	2.2	53.21	1	52.80	52.40	1.2	17,893	0.01%
2021/12/22	4.1	52.11	2	52.30	52.10	2.1	18,630	0.01%
2021/12/21	0	0.00	1	51.80	51.50	-1	19,193	-0.01%
2021/12/17	17	51.08	1	50.90	50.90	16	21,168	0.08%
2021/12/16	22	51.88	8	52.00	52.70	14	21,903	0.06%
2021/12/15	4	50.58	0	0.00	50.70	4	22,217	0.02%
2021/12/14	2.1	50.99	0	0.00	50.10	2.1	22,782	0.01%
2021/12/13	4	51.40	4	52.28	51.70	0	22,811	0.00%
2021/12/10	1	51.00	2	51.80	51.30	-1	22,949	0.00%
2021/12/09	12	52.68	83	52.20	52.00	-71	23,079	-0.31%
2021/12/08	12	53.40	2	53.25	53.40	10	23,133	0.04%
2021/12/07	3	53.60	0	0.00	52.50	3	23,252	0.01%
2021/12/06	6	52.72	0	0.00	53.10	6	23,364	0.03%
2021/12/03	7	53.83	0	0.00	53.50	7	23,465	0.03%
2021/12/02	0.2	53.70	3	53.73	53.60	-2.8	23,706	-0.01%
2021/12/01	0.1	54.80	1	55.20	55.10	-0.9	23,928	0.00%
2021/11/30	6.1	54.60	3	54.87	55.30	3.1	24,175	0.01%
2021/11/29	10	52.86	4	53.78	53.60	6	24,657	0.02%
2021/11/26	9	54.36	1	53.80	53.80	8	24,870	0.03%
2021/11/25	5.1	56.64	8	56.28	56.20	-2.9	24,760	-0.01%
2021/11/24	7	56.27	1	56.90	56.80	6	24,759	0.02%
2021/11/23	29	56.86	5	57.36	56.40	24	24,817	0.10%
2021/11/22	12	60.25	10	61.76	59.60	2	24,868	0.01%
2021/11/19	7	60.84	40	61.39	60.20	-33	24,827	-0.13%
2021/11/18	17	59.75	19	60.53	59.30	-2	24,589	-0.01%
2021/11/17	7	59.17	13	59.22	58.60	-6	24,578	-0.02%
2021/11/16	18	60.39	16	59.27	58.80	2	24,588	0.01%
2021/11/15	27	61.51	20.1	61.90	61.80	7	24,414	0.03%
2021/11/12	27	59.32	31.4	59.80	60.80	-4.4	24,365	-0.02%
2021/11/11	21.1	58.93	13	58.45	58.00	8.1	24,273	0.03%
2021/11/10	14	57.71	17.1	58.22	58.40	-3.1	24,343	-0.01%
2021/11/09	13	57.08	21	57.20	57.50	-8	24,389	-0.03%
2021/11/08	22	56.30	7	55.70	55.70	15	24,335	0.06%
2021/11/05	10	57.76	4	57.50	57.80	6	24,396	0.02%
2021/11/04	32.1	59.72	10	59.82	58.70	22.1	24,348	0.09%
2021/11/03	78	59.63	58	58.98	58.20	20	24,148	0.08%
2021/11/02	67	63.47	53	64.18	62.50	14	23,675	0.06%
2021/11/01	164	61.65	72.1	61.42	61.40	91.9	22,901	0.40%	大買/
2021/10/29	80	59.08	72.5	59.32	58.70	7.5	22,156	0.03%
2021/10/28	11	59.28	3	59.73	58.70	8	21,910	0.04%
2021/10/27	16	58.28	35	58.92	59.70	-19	21,861	-0.09%
2021/10/26	70	59.26	59	60.19	58.10	11	21,882	0.05%
2021/10/25	27.1	56.40	24	56.00	57.40	3.1	21,025	0.01%
2021/10/22	2	53.15	2	53.75	53.40	0	20,911	0.00%
2021/10/21	17	54.33	7	53.94	53.60	10	21,020	0.05%
2021/10/20	1	54.10	6	53.50	54.50	-5	20,992	-0.02%
2021/10/19	13	52.32	0	0.00	51.90	13	20,855	0.06%
2021/10/18	0	0.00	2	51.40	51.10	-2	20,912	-0.01%
2021/10/15	4	50.95	2	50.95	50.30	2	20,953	0.01%
2021/10/14	9	50.57	1	50.00	50.10	8	21,068	0.04%
2021/10/13	11	51.03	2.2	50.58	49.45	8.8	21,130	0.04%
2021/10/12	12	51.30	10	51.50	51.10	2	21,083	0.01%
2021/10/08	17	53.98	14	54.36	52.80	3	21,045	0.01%
2021/10/07	14	54.11	25	54.18	53.50	-11	20,967	-0.05%
2021/10/06	37	53.82	32	54.28	52.60	5	20,756	0.02%
2021/10/05	40	51.61	63	51.77	53.60	-23	20,332	-0.11%
2021/10/04	49	52.44	21	52.89	50.30	28	20,086	0.14%
2021/10/01	22	56.13	143.7	55.16	55.70	-121.7	20,659	-0.59%	大賣/鉅額交易
2021/09/30	20.5	56.49	47	56.42	58.20	-26.5	21,402	-0.12%
2021/09/29	24.2	57.59	9	55.87	55.20	15.2	21,860	0.07%
2021/09/28	44	60.87	32	61.59	61.30	12	21,226	0.06%
2021/09/27	23.5	62.70	8	63.49	62.50	15.5	21,293	0.07%
2021/09/24	44.2	63.10	60.2	63.50	62.30	-16	21,791	-0.07%
2021/09/23	50	57.81	100.2	58.37	59.90	-50.2	20,982	-0.24%
2021/09/22	82	54.98	42	54.98	54.60	40	20,452	0.20%
2021/09/17	8	54.96	37.1	54.76	55.40	-29.1	20,469	-0.14%
2021/09/15	4	51.20	4	50.80	50.60	0	21,059	0.00%
2021/09/14	1	53.30	31	53.48	52.60	-30	20,981	-0.14%
2021/09/13	5	52.80	11	52.52	51.80	-6	20,854	-0.03%
2021/09/10	4	52.18	10	52.30	53.40	-6	20,861	-0.03%
2021/09/09	4.1	51.15	6	50.58	52.00	-1.9	20,816	-0.01%
2021/09/08	5	49.08	6	50.00	48.30	-1	20,961	0.00%
2021/09/07	19	49.63	20	50.48	50.00	-1	21,190	0.00%
2021/09/06	4	54.65	5	54.06	53.50	-1	20,995	0.00%
2021/09/03	25	53.62	61	54.21	54.50	-36	20,735	-0.17%
2021/09/02	59	54.56	9	54.59	54.70	50	20,507	0.24%
2021/09/01	67	52.55	38	52.49	53.00	29	20,116	0.14%
2021/08/31	8	50.13	83	50.31	49.90	-75	20,067	-0.37%
2021/08/30	3	50.70	7	51.29	50.80	-4	20,205	-0.02%
2021/08/27	10	50.46	6	50.58	50.20	4	20,149	0.02%
2021/08/26	118	51.98	137	51.74	51.60	-19	20,011	-0.09%	大買/大賣/
2021/08/25	75.5	50.51	1	49.55	49.75	74.5	19,622	0.38%
2021/08/24	11	50.22	2.2	50.20	49.25	8.8	19,477	0.05%
2021/08/23	42	48.35	12	48.82	48.90	30	19,178	0.16%
2021/08/20	30	46.65	2	46.10	46.30	28	19,008	0.15%
2021/08/19	6	47.93	5	47.69	46.25	1	18,794	0.01%
2021/08/18	54.2	47.30	60	47.86	47.30	-5.8	18,633	-0.03%
2021/08/17	11	47.93	0	0.00	45.00	11	18,289	0.06%
2021/08/16	4	49.24	2	49.05	50.00	2	18,011	0.01%
2021/08/13	8	51.20	10	49.71	49.50	-2	17,770	-0.01%
2021/08/12	16.1	53.23	2	54.05	52.00	14.1	17,591	0.08%
2021/08/11	28.1	53.68	46	53.67	52.90	-18	17,448	-0.10%
2021/08/10	20	56.55	20	57.63	55.20	0	17,179	0.00%
2021/08/09	21	61.95	22	60.01	59.40	-1	17,027	-0.01%
2021/08/06	33	63.15	14	63.19	62.50	19	16,781	0.11%
2021/08/05	34	63.42	87.1	63.67	65.60	-53.1	16,313	-0.33%
2021/08/04	37	59.79	63	60.32	59.70	-26	15,609	-0.17%
2021/08/03	23	59.10	20	59.91	59.80	3	15,524	0.02%
2021/08/02	16	55.74	41	58.08	58.50	-25	15,398	-0.16%
2021/07/30	33	57.79	38	58.30	56.40	-5	15,263	-0.03%
2021/07/29	25	56.79	10	57.67	55.60	15	14,977	0.10%
2021/07/28	29	54.92	14	54.97	56.60	15	14,856	0.10%
2021/07/27	12	57.90	10	57.49	55.50	2	14,571	0.01%
2021/07/26	35	60.36	2	60.35	60.00	33	14,429	0.23%
2021/07/23	16.1	63.74	5	62.30	62.60	11.1	14,302	0.08%
2021/07/22	6	63.98	8	61.03	64.50	-2	14,282	-0.01%
2021/07/21	17	60.28	97	60.07	60.10	-80	14,157	-0.57%
2021/07/20	17	60.79	8	60.73	61.40	9	14,092	0.06%
2021/07/19	26	58.83	43	58.98	59.20	-17	13,972	-0.12%
2021/07/16	1	52.40	4.5	53.32	53.90	-3.5	13,968	-0.03%
2021/07/15	4	50.70	7	51.57	51.80	-3	13,998	-0.02%
2021/07/14	14.5	48.51	0	0.00	50.70	14.5	14,122	0.10%
2021/07/13	13	50.55	6	51.72	50.00	7	14,137	0.05%
2021/07/12	11	53.15	10	52.77	53.30	1	14,242	0.01%
2021/07/09	38	52.13	39	51.89	51.60	-1	14,258	-0.01%
2021/07/08	110	52.48	51	52.61	53.00	59	14,281	0.41%	大買/
2021/07/07	59	51.10	48	52.19	53.00	11	13,412	0.08%
2021/07/06	74	49.69	11	48.86	48.25	63	12,694	0.50%
2021/07/05	0	0.00	2	47.33	48.05	-2	12,046	-0.02%
2021/07/02	60	41.92	41	43.29	43.70	19	12,037	0.16%
2021/07/01	21	42.71	47	43.29	39.75	-26	11,642	-0.22%
2021/06/30	13	38.42	33	38.30	40.30	-20	10,936	-0.18%
2021/06/29	25	36.96	42	36.92	36.65	-17	10,814	-0.16%
2021/06/28	8	35.77	45.1	36.23	36.95	-37.1	11,120	-0.33%
2021/06/25	65	36.11	103	36.29	35.35	-38	11,036	-0.34%	大賣/
2021/06/24	12	34.01	34	33.96	34.70	-22	10,360	-0.21%
2021/06/23	1	32.50	3	32.65	32.20	-2	10,318	-0.02%
2021/06/22	2	31.83	7	31.74	31.40	-5	11,350	-0.04%
2021/06/21	5	32.26	44	32.57	31.90	-39	11,698	-0.33%
2021/06/18	32	33.16	7	32.26	32.50	25	11,948	0.21%
2021/06/17	23	33.68	11	33.59	33.05	12	12,088	0.10%
2021/06/16	20	32.85	10	32.32	32.95	10	12,030	0.08%
2021/06/15	0	0.00	2	30.08	31.00	-2	11,905	-0.02%
2021/06/11	1	29.15	0.2	29.37	29.15	0.8	12,219	0.01%
2021/06/10	2	30.00	3	29.62	29.30	-1	13,563	-0.01%
2021/06/09	11	30.61	26	31.00	29.95	-15	14,443	-0.10%
2021/06/08	30	31.19	5	30.88	30.50	25	15,627	0.16%
2021/06/07	5	30.73	21	30.32	31.45	-16	16,500	-0.10%
2021/06/03	1	29.70	9	29.62	29.35	-8	16,808	-0.05%
2021/06/02	1.2	30.08	6	29.81	29.70	-4.8	16,821	-0.03%
2021/06/01	12	30.54	7	30.21	30.00	5	16,797	0.03%
2021/05/31	23	29.67	20	29.00	29.05	3	16,755	0.02%
2021/05/28	14	30.18	5	29.68	29.75	9	16,762	0.05%
2021/05/25	2	29.03	2	28.98	28.50	0	17,061	0.00%
2021/05/24	1	27.60	1	27.95	28.55	0	17,164	0.00%
2021/05/21	1	26.90	1.2	27.00	27.30	-0.2	17,607	0.00%
2021/05/18	3	25.98	1	26.20	26.55	2	18,172	0.01%
2021/05/17	1	23.05	5	23.92	24.40	-4	18,327	-0.02%
2021/05/13	1	25.40	1	26.05	26.05	0	18,517	0.00%
2021/05/12	0	0.00	13	27.33	25.85	-13	18,543	-0.07%
2021/05/11	17	28.82	12	28.97	28.40	5	18,444	0.03%
2021/05/10	13	31.24	3	31.40	30.55	10	18,393	0.05%
2021/05/07	22	32.00	17	32.01	32.40	5	18,340	0.03%
2021/05/05	1	29.95	1	30.00	29.95	0	18,215	0.00%
2021/05/04	7	28.91	11	29.82	29.85	-4	18,212	-0.02%
2021/05/03	6	31.94	9	32.16	31.55	-3	18,145	-0.02%
2021/04/29	1	34.35	2	33.90	33.70	-1	18,101	-0.01%
2021/04/28	7	34.21	41	34.87	34.90	-34	18,061	-0.19%
2021/04/27	3	33.40	0	0.00	33.20	3	17,984	0.02%
2021/04/26	8	33.09	0	0.00	33.75	8	18,016	0.04%
2021/04/23	20	32.80	1	31.55	32.60	19	18,007	0.11%
2021/04/22	5	32.48	11	32.95	31.40	-6	18,034	-0.03%
2021/04/21	13.2	34.09	0	0.00	33.75	13.2	17,875	0.07%
2021/04/20	35	33.97	11	34.59	34.55	24	17,801	0.13%
2021/04/19	10	35.58	1	35.25	35.10	9	17,680	0.05%
2021/04/16	34	36.34	15	36.86	36.50	19	17,648	0.11%
2021/04/15	8	35.78	3	36.00	35.95	5	18,360	0.03%
2021/04/14	22	36.52	15	37.90	35.00	7	18,236	0.04%
2021/04/13	47	37.47	3	37.93	37.55	44	18,071	0.24%
2021/04/12	43	37.11	25	37.29	37.85	18	17,918	0.10%
2021/04/09	3	35.93	135	35.50	35.55	-132	17,788	-0.74%	大賣/鉅額交易
2021/04/08	33	34.35	29	34.72	34.25	4	17,546	0.02%
2021/04/07	26	34.52	12	35.08	34.15	14	17,445	0.08%
2021/04/06	42	33.68	91	34.06	34.00	-49	17,242	-0.28%
2021/04/01	93	32.88	21	33.96	31.85	72	16,969	0.42%
2021/03/31	27	31.74	49.1	31.59	32.35	-22.1	16,570	-0.13%
2021/03/30	37	29.57	50	29.66	29.60	-13	16,070	-0.08%
2021/03/29	26	29.05	9	29.42	28.70	17	15,844	0.11%
2021/03/26	59	28.71	8	28.55	28.50	51	15,839	0.32%
2021/03/25	43	29.80	32	29.82	28.70	11	15,675	0.07%
2021/03/24	6	28.68	2	28.50	28.30	4	15,005	0.03%
2021/03/23	27	27.67	14	27.74	27.95	13	14,736	0.09%
2021/03/22	13	27.93	12	27.54	27.40	1	14,446	0.01%
2021/03/19	9	27.56	11	27.56	27.45	-2	14,303	-0.01%
2021/03/18	11	27.27	2	27.70	27.50	9	14,235	0.06%
2021/03/17	22	27.42	3	27.57	27.05	19	14,060	0.14%
2021/03/16	83	27.79	5	27.89	27.55	78	13,801	0.57%
2021/03/15	39	26.47	36	26.88	27.70	3	12,662	0.02%
2021/03/12	35	24.68	8	24.92	25.20	27	11,851	0.23%
2021/03/11	30	24.00	14	23.86	24.35	16	10,732	0.15%
2021/03/10	9	21.97	67	21.91	22.15	-58	9,881	-0.59%
2021/03/09	3	19.90	0	0.00	20.15	3	9,815	0.03%
2021/03/08	12	20.14	4	20.45	20.10	8	9,993	0.08%
2021/03/05	0	0.00	4	19.80	20.00	-4	10,311	-0.04%
2021/03/03	0	0.00	6	20.93	20.70	-6	11,550	-0.05%
2021/03/02	9	21.20	3	20.87	21.00	6	11,900	0.05%
2021/02/26	3	20.32	4	20.45	21.20	-1	11,992	-0.01%
2021/02/25	2	20.90	0	0.00	20.60	2	12,073	0.02%
2021/02/24	16	21.95	2	21.85	21.50	14	12,381	0.11%
2021/02/23	43	22.33	8	22.47	22.20	35	12,424	0.28%
2021/02/22	1	21.35	5	21.70	22.40	-4	12,486	-0.03%
2021/02/19	1	20.20	2	20.35	20.40	-1	13,313	-0.01%
2021/02/18	0	0.00	9	20.01	20.00	-9	13,953	-0.06%
2021/02/17	2	19.83	16	19.79	19.75	-14	14,011	-0.10%
2021/02/05	3	18.85	1	19.00	18.90	2	13,864	0.01%
2021/02/04	2	18.85	13	18.90	19.35	-11	13,918	-0.08%
2021/02/03	1	18.45	8	18.77	18.25	-7	13,710	-0.05%
2021/02/01	1	16.50	1	17.30	17.50	0	13,662	0.00%
2021/01/27	0	0.00	2	17.65	17.75	-2	14,091	-0.01%
2021/01/26	5	17.91	2	17.60	17.60	3	14,321	0.02%
2021/01/25	0	0.00	1	18.15	18.15	-1	14,324	-0.01%
2021/01/20	1	17.15	0	0.00	17.20	1	14,370	0.01%
2021/01/19	3	18.53	4	18.54	18.20	-1	14,335	-0.01%
2021/01/18	2	17.58	15	17.40	17.70	-13	14,304	-0.09%
2021/01/15	6	18.38	0	0.00	18.35	6	14,286	0.04%
2021/01/14	5	18.74	0	0.00	18.80	5	14,191	0.04%
2021/01/12	9	19.06	3	18.95	18.95	6	14,686	0.04%
2021/01/11	1	19.85	2	20.00	19.95	-1	14,627	-0.01%
2021/01/08	31	21.03	48	21.18	19.75	-17	14,775	-0.12%
2021/01/07	1.5	19.84	3	19.75	19.75	-1.5	14,399	-0.01%
2021/01/06	1.5	19.45	5	20.10	19.45	-3.5	14,759	-0.02%
2021/01/05	9	19.82	2	19.75	19.65	7	14,601	0.05%
2021/01/04	2	20.05	9	20.28	20.10	-7	14,571	-0.05%
2020/12/31	1	19.45	1	18.95	19.40	0	14,458	0.00%
2020/12/30	0	0.00	3	19.30	19.25	-3	14,625	-0.02%
2020/12/28	4	19.56	1	19.60	19.60	3	14,801	0.02%
2020/12/25	0	0.00	3	19.97	19.90	-3	14,744	-0.02%
2020/12/24	2	19.70	0	0.00	19.40	2	14,647	0.01%
2020/12/23	5	19.27	0	0.00	19.15	5	14,612	0.03%
2020/12/22	3	19.90	2	19.50	19.30	1	14,605	0.01%
2020/12/21	3	19.98	12	19.77	20.00	-9	14,484	-0.06%
2020/12/18	12	20.26	22	20.00	20.35	-10	14,395	-0.07%
2020/12/17	1	19.55	3	19.35	19.45	-2	14,072	-0.01%
2020/12/16	2	18.88	10	19.02	18.90	-8	14,550	-0.05%
2020/12/15	7	18.59	0	0.00	18.85	7	14,743	0.05%
2020/12/14	8	19.34	16	19.57	19.65	-8	14,729	-0.05%
2020/12/11	6	18.29	0	0.00	18.30	6	14,747	0.04%
2020/12/10	10	18.48	1	18.50	18.70	9	14,779	0.06%
2020/12/09	22	19.72	34	19.73	19.20	-12	14,863	-0.08%
2020/12/08	58	19.67	9	19.70	19.65	49	14,653	0.33%
2020/12/07	2	19.45	3	19.20	19.55	-1	14,558	-0.01%
2020/12/04	4	21.01	10	21.03	19.90	-6	14,340	-0.04%
2020/12/03	24	21.29	25.2	20.87	20.75	-1.2	14,097	-0.01%
2020/12/02	22	19.76	6	19.78	20.10	16	13,914	0.11%
2020/12/01	14	19.84	14	20.13	20.00	0	13,852	0.00%
2020/11/30	8	19.81	21	19.80	19.75	-13	13,518	-0.10%
2020/11/27	188	18.67	367	18.96	18.90	-179	13,076	-1.37%	大買/大賣/鉅額交易
2020/11/26	198	18.03	15	18.12	18.55	183	12,389	1.48%	大買/鉅額交易
2020/11/25	19	17.03	21	17.36	16.90	-2	12,112	-0.02%
2020/11/24	41	17.01	33	16.76	17.00	8	11,888	0.07%
2020/11/23	33	17.29	37.2	17.09	17.25	-4.2	11,640	-0.04%
2020/11/20	31	16.42	19	16.20	16.20	12	11,157	0.11%
2020/11/19	52	16.77	63	16.82	16.75	-11	10,942	-0.10%
2020/11/18	19	15.87	16	16.10	16.70	3	10,397	0.03%
2020/11/17	3	15.68	24	15.56	15.65	-21	9,132	-0.23%
2020/11/16	0	0.00	15	13.93	14.30	-15	8,379	-0.18%
2020/11/13	4	13.65	0	0.00	13.75	4	8,241	0.05%
2020/11/12	19	13.62	6	13.67	13.55	13	8,185	0.16%
2020/11/11	1	13.10	0	0.00	13.05	1	8,008	0.01%
2020/11/06	9	13.39	0	0.00	13.15	9	7,886	0.11%
2020/11/05	0	0.00	4	14.00	13.95	-4	7,722	-0.05%
2020/11/04	18	14.10	11	14.19	14.20	7	7,633	0.09%
2020/11/03	0	0.00	5	14.08	13.75	-5	7,450	-0.07%
2020/10/30	11	13.35	2	13.20	13.10	9	7,170	0.13%
2020/10/29	1	13.40	10	13.25	13.35	-9	7,138	-0.13%
2020/10/28	2	13.55	0	0.00	13.50	2	7,084	0.03%
2020/10/27	0	0.00	1	13.85	13.70	-1	7,000	-0.01%
2020/10/23	0	0.00	4	13.68	13.85	-4	6,899	-0.06%
2020/10/22	3	13.65	0	0.00	13.60	3	6,840	0.04%
2020/10/21	1	13.90	0	0.00	13.85	1	6,769	0.01%
2020/10/20	16	14.01	8	14.33	13.70	8	6,592	0.12%
2020/10/19	11	13.36	16	13.26	13.30	-5	6,156	-0.08%
2020/10/16	0	0.00	2	13.75	13.25	-2	6,093	-0.03%
2020/10/15	27	13.67	20	13.84	14.05	7	5,942	0.12%
2020/10/14	6	12.78	13	12.94	12.85	-7	5,396	-0.13%
2020/10/13	2	12.10	0	0.00	11.80	2	4,981	0.04%
2020/10/12	14	12.00	8	11.98	11.95	6	4,926	0.12%
2020/10/08	8	12.48	0	0.00	12.40	8	4,891	0.16%
2020/10/07	3	12.10	0	0.00	12.10	3	4,769	0.06%
2020/10/06	0	0.00	12	12.35	12.50	-12	4,555	-0.26%
2020/10/05	2	11.40	8	11.33	11.40	-6	4,285	-0.14%
2020/09/29	3	11.27	0	0.00	11.05	3	4,406	0.07%
2020/09/25	10	11.12	14	10.86	10.85	-4	4,367	-0.09%
2020/09/24	1	11.55	0	0.00	11.30	1	4,288	0.02%
2020/09/23	1	11.85	1	11.80	11.80	0	4,209	0.00%
2020/09/22	0	0.00	5	11.65	11.75	-5	4,121	-0.12%
2020/09/21	12	12.74	17	12.53	12.15	-5	3,978	-0.13%
2020/09/18	1	12.35	2	12.90	12.90	-1	3,344	-0.03%
2020/09/17	11	11.91	8	11.80	11.75	3	3,054	0.10%
2020/09/16	0	0.00	7	11.95	11.95	-7	2,916	-0.24%
2020/09/15	3	10.88	0	0.00	10.90	3	2,691	0.11%
2020/09/14	48	12.08	10	11.99	11.60	38	2,568	1.48%
2020/09/10	0	0.00	1	11.70	11.60	-1	2,285	-0.04%
2020/09/08	3	11.68	3	11.50	11.70	0	2,188	0.00%
2020/09/07	13	12.17	7	12.28	12.05	6	2,093	0.29%
2020/09/04	11	11.27	8	11.35	11.35	3	1,836	0.16%
2020/09/03	0	0.00	1	10.45	10.35	-1	1,659	-0.06%
2020/09/02	1	10.90	1	10.40	10.35	0	1,625	0.00%
2020/08/31	5	9.54	0	0.00	9.99	5	1,440	0.35%
2020/08/27	0	0.00	20	8.87	8.92	-20	1,287	-1.55%
2020/08/20	0	0.00	4	8.63	8.34	-4	1,223	-0.33%
2020/08/18	4	9.12	0	0.00	9.11	4	1,158	0.35%
2020/08/12	0	0.00	2	8.80	8.85	-2	1,123	-0.18%
2020/07/21	2	8.97	0	0.00	8.86	2	953	0.21%
2020/07/10	0	0.00	2	9.02	8.98	-2	667	-0.30%
2020/07/09	22	9.43	0	0.00	9.22	22	634	3.47%
2020/07/08	0	0.00	77	8.08	8.60	-77	526	-14.63%
2020/07/07	2	7.70	0	0.00	7.82	2	480	0.42%
2020/07/03	1	7.45	0	0.00	7.45	1	459	0.22%
2020/07/02	46	7.46	3	7.43	7.45	43	468	9.19%
2020/07/01	10	7.33	0	0.00	7.34	10	465	2.15%
2020/06/30	21	7.26	0	0.00	7.29	21	454	4.62%
2020/06/05	0	0.00	1	7.45	7.55	-1	502	-0.20%
2020/05/07	0	0.00	1	7.63	7.67	-1	511	-0.20%
2020/04/22	0	0.00	3	6.92	6.94	-3	512	-0.58%
2020/03/27	2	5.88	0	0.00	5.97	2	830	0.24%
2020/03/12	1	6.78	0	0.00	6.50	1	843	0.12%
2020/02/13	0	0.00	10	8.19	8.10	-10	782	-1.28%
2020/01/30	10	8.08	0	0.00	8.06	10	753	1.33%
2020/01/09	0	0.00	18	8.72	8.67	-18	765	-2.35%
2020/01/08	0	0.00	12	8.69	8.68	-12	759	-1.58%
2020/01/06	0	0.00	3	8.81	8.77	-3	755	-0.40%
2020/01/03	0	0.00	1	8.90	8.92	-1	749	-0.13%
2019/12/30	10	9.05	0	0.00	9.05	10	720	1.39%
2019/12/26	0	0.00	89	9.38	9.53	-89	624	-14.25%
2019/12/25	2	9.42	2	9.50	9.27	0	575	0.00%
2019/12/24	22	9.02	50	9.40	9.22	-28	513	-5.45%
2019/12/05	0	0.00	5	8.08	8.10	-5	312	-1.60%
2019/11/11	10	8.00	0.4	8.00	8.00	9.6	338	2.83%
2019/11/08	10	8.05	0	0.00	8.04	10	339	2.94%
2019/11/06	10	8.16	0	0.00	8.15	10	333	2.99%
2019/11/04	10	8.20	0	0.00	8.19	10	332	3.00%
2019/11/01	10	8.23	0	0.00	8.25	10	331	3.02%
2019/10/31	21	8.31	0	0.00	8.28	21	329	6.37%
2019/10/30	3	8.32	0	0.00	8.33	3	329	0.91%
2019/10/29	5	8.32	0	0.00	8.31	5	328	1.52%
2019/10/28	9	8.30	0	0.00	8.32	9	327	2.75%
2019/10/25	15	8.35	0	0.00	8.34	15	325	4.61%
2019/10/24	13	8.33	0	0.00	8.39	13	322	4.03%
2019/10/23	23	8.37	0	0.00	8.30	23	321	7.15%
2019/09/23	0	0.00	1	8.50	8.50	-1	309	-0.32%
2019/09/06	0.1	8.50	0	0.00	8.25	0.1	281	0.04%
2019/08/19	0	0.00	1	8.10	8.15	-1	236	-0.42%
2019/08/13	0	0.00	1	8.11	7.99	-1	236	-0.42%
2019/07/23	1	8.55	0	0.00	8.48	1	247	0.40%
2019/07/22	1	8.61	0	0.00	8.60	1	243	0.41%
2019/07/16	0	8.27	0	0.00	8.27	0	210	0.02%
2019/07/15	0.1	8.24	0	0.00	8.20	0.1	214	0.02%
2019/04/03	1	9.09	0	0.00	9.16	1	482	0.21%
2019/02/18	0	0.00	0	9.33	9.33	0	682	-0.01%
2018/12/27	1	9.50	1	9.55	9.54	0	845	0.00%
2018/11/06	0	0.00	5	9.04	9.03	-5	1,085	-0.46%
2018/11/02	0	0.00	3	9.25	9.14	-3	1,111	-0.27%
2018/10/31	1	8.44	0	0.00	8.40	1	1,115	0.09%
2018/10/11	8	8.81	0	0.00	8.78	8	1,689	0.47%
2018/09/03	0	0.00	1	12.20	12.15	-1	7,120	-0.01%
2018/08/29	1	12.40	0	0.00	12.50	1	7,424	0.01%
2018/08/17	0	0.00	2	11.45	11.45	-2	8,241	-0.02%
2018/08/09	2	12.10	0	0.00	12.05	2	8,126	0.02%
2018/07/30	2	12.70	0	0.00	12.65	2	7,986	0.03%
2018/07/26	2	12.85	0	0.00	12.85	2	7,796	0.03%
2018/07/19	1	12.85	1	12.80	12.80	0	7,569	0.00%
2018/07/18	1	13.50	1	13.05	12.85	0	7,534	0.00%
2018/07/17	1	13.45	3	13.53	13.45	-2	7,463	-0.03%
2018/07/13	1	14.75	1	14.45	14.55	0	7,341	0.00%
2018/07/11	0	0.00	2	14.08	13.80	-2	7,075	-0.03%
2018/07/09	1	14.35	1	14.90	14.35	0	6,920	0.00%
2018/07/06	2	14.25	2	14.60	14.50	0	6,700	0.00%
2018/07/05	0	0.00	9	15.45	14.25	-9	6,448	-0.14%
2018/07/04	104	15.67	121	15.59	15.80	-17	6,188	-0.27%	大買/大賣/
2018/07/03	6	15.60	0	0.00	15.60	6	5,462	0.11%
2018/06/29	7	14.39	1	13.80	13.85	6	4,495	0.13%
2018/06/28	9	15.40	20	15.15	14.10	-11	4,267	-0.26%
2018/06/27	0	0.00	1	14.90	14.90	-1	3,766	-0.03%
2018/06/26	22	13.34	26	13.36	14.70	-4	3,250	-0.12%
2018/06/25	28	12.99	19	13.50	13.50	9	2,728	0.33%
2018/06/22	10	12.67	0	0.00	12.30	10	2,403	0.42%
2018/06/15	0	0.00	1	12.00	12.10	-1	2,053	-0.05%
2018/06/13	1	12.20	0	0.00	12.05	1	1,961	0.05%
2018/06/11	1	12.40	0	0.00	12.40	1	1,928	0.05%
2018/06/06	2	13.05	0	0.00	13.30	2	1,737	0.12%
2018/06/05	0	0.00	1	12.80	12.70	-1	1,502	-0.07%
2018/06/04	1	12.95	5	12.77	12.80	-4	1,380	-0.29%
2018/06/01	3	13.45	23	13.54	13.40	-20	1,285	-1.56%
2018/05/31	6	11.84	7	12.55	12.55	-1	949	-0.11%
2018/03/12	0	10.80	0	0.00	10.80	0	1,353	0.00%
2018/03/07	1	10.95	1	10.95	10.80	0	1,515	0.00%
2018/02/07	0	0.00	55	10.60	10.50	-55	1,896	-2.90%
2018/02/06	1	10.45	0	0.00	10.20	1	1,895	0.05%
2018/01/26	15	12.15	0	0.00	12.05	15	2,017	0.74%
2018/01/24	10	12.05	3	11.95	12.00	7	2,011	0.35%
2018/01/23	0	0.00	2	12.05	12.30	-2	1,986	-0.10%
2018/01/22	10	12.00	0	0.00	12.00	10	1,925	0.52%
2018/01/18	30	11.75	0	0.00	11.65	30	1,907	1.57%
2018/01/15	2	11.85	0	0.00	11.75	2	2,011	0.10%
2018/01/05	0	0.00	9	12.31	11.65	-9	1,945	-0.46%
2018/01/04	2	11.45	0	0.00	11.35	2	1,839	0.11%
2018/01/03	1	11.35	1	11.40	11.40	0	1,821	0.00%