鈺創 (5351)-永豐金-台中券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
50.90
漲跌
▲1.45
漲幅
+2.93%
成交量
3,197張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鈺創 (5351)籌碼相關－永豐金-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	3.2	50.31	7	49.86	50.90	-3.8	5,927	-0.06%
2024/05/20	16	50.11	7.5	50.62	49.45	8.6	5,953	0.14%
2024/05/17	9.2	50.10	0.5	50.20	49.85	8.7	6,073	0.14%
2024/05/16	12.5	50.89	7	50.61	50.90	5.5	5,997	0.09%
2024/05/15	0	0.00	3	47.80	47.75	-3	5,717	-0.05%
2024/05/14	0	0.00	7	47.28	47.75	-7	5,735	-0.12%
2024/05/13	1	45.50	0	0.00	45.60	1	5,841	0.02%
2024/05/10	1	44.10	3	44.80	45.35	-2	5,894	-0.03%
2024/05/09	6	45.28	0	0.00	44.50	6	5,900	0.10%
2024/05/08	0	0.00	3	47.92	48.05	-3	5,798	-0.05%
2024/05/07	1	48.25	0	0.00	48.00	1	5,832	0.02%
2024/05/06	1	47.70	1	48.30	48.30	0	5,826	0.00%
2024/05/02	10.1	47.67	5	47.49	47.80	5.1	5,913	0.09%
2024/04/30	3.1	48.00	3	48.17	47.90	0.1	5,986	0.00%
2024/04/29	1.2	47.68	2.2	48.23	48.55	-1	6,094	-0.02%
2024/04/26	3	47.75	3	47.98	47.45	0	6,198	0.00%
2024/04/25	0.1	47.90	1	48.20	47.55	-1	6,268	-0.02%
2024/04/24	2	49.15	0	0.00	48.20	2	6,378	0.03%
2024/04/23	0	47.30	1	45.60	47.00	-1	6,497	-0.02%
2024/04/22	1.2	44.69	162	46.07	44.05	-160.8	6,937	-2.32%	大賣/鉅額交易
2024/04/19	7.2	46.96	3	45.82	45.50	4.2	7,481	0.06%
2024/04/17	1	48.10	0	0.00	48.50	1	7,725	0.01%
2024/04/16	2.3	48.08	3	48.10	47.60	-0.7	7,773	-0.01%
2024/04/15	3.1	51.19	9	50.90	50.20	-5.9	7,719	-0.08%
2024/04/12	18	53.60	14	54.37	53.00	4	7,663	0.05%
2024/04/11	1	52.00	7	52.59	52.40	-6	7,305	-0.08%
2024/04/10	3.2	53.52	10	53.25	52.50	-6.8	7,296	-0.09%
2024/04/08	0	51.91	0.3	52.00	51.80	-0.2	7,232	0.00%
2024/04/03	0	0.00	1	53.60	52.10	-1	7,337	-0.01%
2024/04/02	4	52.65	16	52.79	52.80	-12	7,671	-0.16%
2024/04/01	24	52.88	15.6	52.83	52.90	8.4	7,783	0.11%
2024/03/29	4	51.55	7	51.54	50.80	-3	7,734	-0.04%
2024/03/28	2.1	51.88	15.2	51.17	50.90	-13.2	7,748	-0.17%
2024/03/27	1	52.10	0	0.00	52.00	1	7,800	0.01%
2024/03/26	12	52.12	7	51.65	52.00	5	7,791	0.06%
2024/03/25	11	51.25	22	51.19	51.70	-11	7,732	-0.14%
2024/03/22	3	51.17	5	50.68	50.40	-2	7,963	-0.03%
2024/03/21	4.1	50.50	3.1	50.41	50.50	1	8,142	0.01%
2024/03/20	1	49.25	1	50.10	50.20	0	8,284	0.00%
2024/03/19	1	48.50	8.2	48.80	48.60	-7.2	8,636	-0.08%
2024/03/18	4	48.53	1	48.30	48.60	3	8,724	0.03%
2024/03/15	63	49.17	3	49.30	48.45	60	8,966	0.67%
2024/03/14	12	48.48	10.3	49.04	49.35	1.7	9,565	0.02%
2024/03/13	70	49.47	2	49.78	49.05	68	10,178	0.67%
2024/03/08	1.1	49.57	2	49.33	49.00	-0.9	10,442	-0.01%
2024/03/07	8.1	50.14	0	0.00	49.50	8.1	10,625	0.08%
2024/03/06	3	50.90	46	50.92	50.60	-43	10,930	-0.39%
2024/03/05	4.4	51.99	60	52.46	51.40	-55.6	11,163	-0.50%
2024/03/04	22	53.32	6	53.63	52.70	16	11,588	0.14%
2024/03/01	6	53.17	2	53.90	52.80	4	12,189	0.03%
2024/02/29	29	54.63	24	53.37	53.80	5	12,476	0.04%
2024/02/27	15	53.79	8	53.16	54.00	7	13,345	0.05%
2024/02/26	10	52.35	9.9	53.11	53.50	0.1	14,202	0.00%
2024/02/23	5.1	52.19	19	52.43	51.30	-14	14,639	-0.10%
2024/02/22	4	52.35	14	52.21	52.10	-10	15,525	-0.06%
2024/02/21	0	0.00	3.1	52.43	52.30	-3.1	15,791	-0.02%
2024/02/20	38	53.21	50.1	53.32	52.60	-12.1	15,766	-0.08%
2024/02/19	2	51.00	20	51.25	51.30	-18	15,552	-0.12%
2024/02/16	10.9	50.83	0	0.00	50.80	10.9	15,717	0.07%
2024/02/15	2	48.45	12	48.43	48.55	-10	15,673	-0.06%
2024/02/05	6.5	48.28	25	48.44	48.00	-18.5	15,706	-0.12%
2024/02/02	23	50.50	9	51.60	50.30	14	15,581	0.09%
2024/02/01	7	50.71	6	50.78	50.80	1	15,532	0.01%
2024/01/31	1	51.20	0	0.00	51.20	1	15,580	0.01%
2024/01/30	13	51.38	0	0.00	51.30	13	15,725	0.08%
2024/01/29	8	51.59	1	52.00	51.90	7	15,783	0.04%
2024/01/26	1	51.30	0	0.00	51.30	1	15,783	0.01%
2024/01/25	18	52.04	0	0.00	51.50	18	15,778	0.11%
2024/01/24	22	53.02	6	53.30	52.60	16	15,725	0.10%
2024/01/23	7	53.80	48	54.15	53.70	-41	15,682	-0.26%
2024/01/22	15	52.40	3.1	53.15	54.20	11.9	15,614	0.08%
2024/01/19	6	52.63	79	52.61	52.20	-73	15,520	-0.47%
2024/01/18	5	52.72	16	52.89	52.40	-11	15,507	-0.07%
2024/01/17	6	53.10	9	53.48	53.50	-3	15,608	-0.02%
2024/01/16	63	55.04	11	55.05	54.30	52	15,416	0.34%
2024/01/15	27	55.86	33	56.12	57.20	-6	14,896	-0.04%
2024/01/12	11.1	53.01	9	53.38	52.90	2.1	14,331	0.01%
2024/01/11	3	53.60	10	53.51	53.20	-7	14,254	-0.05%
2024/01/10	5	52.02	10.3	51.76	52.00	-5.3	14,077	-0.04%
2024/01/09	11	51.27	13	51.72	51.20	-2	14,025	-0.01%
2024/01/08	1	52.10	1	52.50	51.60	0	13,983	0.00%
2024/01/05	0.2	51.60	0	0.00	51.70	0.2	13,948	0.00%
2024/01/04	1	50.80	2	50.70	50.60	-1	13,983	-0.01%
2024/01/03	10	51.50	0.4	51.30	51.20	9.6	14,039	0.07%
2024/01/02	7.1	53.03	6	52.70	52.50	1.1	14,051	0.01%
2023/12/29	20.1	53.93	12	54.00	54.00	8.1	13,970	0.06%
2023/12/28	31.7	53.52	22	54.00	53.80	9.7	13,852	0.07%
2023/12/27	29	52.55	7.2	52.69	53.20	21.8	13,525	0.16%
2023/12/26	2	52.00	2	51.85	51.60	0	13,390	0.00%
2023/12/25	1	51.30	31	50.78	50.80	-30	13,279	-0.23%
2023/12/22	3	51.90	0	0.00	51.10	3	13,230	0.02%
2023/12/21	0	0.00	2.1	50.85	50.70	-2.1	13,182	-0.02%
2023/12/20	2.2	51.55	3	51.13	51.00	-0.8	13,115	-0.01%
2023/12/19	36	51.55	24	51.61	51.00	12	13,050	0.09%
2023/12/18	30	52.63	19	53.42	53.50	11	12,753	0.09%
2023/12/15	29.1	53.03	6	52.92	52.50	23.1	12,512	0.18%
2023/12/14	31	54.25	30	54.68	53.20	1	12,311	0.01%
2023/12/13	2	53.35	2	53.65	53.60	0	11,917	0.00%
2023/12/12	65.1	54.05	15	53.67	53.30	50.1	11,899	0.42%
2023/12/11	36	54.32	85.2	54.91	53.90	-49.2	11,702	-0.42%
2023/12/08	141	53.37	110	54.13	53.80	31	11,084	0.28%	大買/大賣/
2023/12/07	5.1	50.16	2	50.00	49.80	3.1	10,438	0.03%
2023/12/06	11	50.81	10	51.00	51.00	1	10,354	0.01%
2023/12/05	3.1	50.41	4.1	50.57	50.00	-1	10,287	-0.01%
2023/12/04	68	51.24	64	51.21	51.10	4	10,257	0.04%
2023/12/01	42	53.79	18	54.01	52.80	24	10,127	0.24%
2023/11/30	25	53.77	26	53.38	53.10	-1	9,951	-0.01%
2023/11/29	17	52.47	8	52.40	53.80	9	9,716	0.09%
2023/11/28	61	52.44	27	52.41	52.60	34	9,245	0.37%
2023/11/27	24.3	52.50	74	51.29	50.40	-49.7	8,622	-0.58%
2023/11/24	131	54.68	57.8	53.44	53.50	73.2	8,249	0.89%	大買/
2023/11/22	53	49.32	25.7	50.20	50.20	27.3	5,951	0.46%
2023/11/21	104.1	49.98	56	49.92	48.20	48.1	5,352	0.90%	大買/
2023/11/20	44	47.78	72	46.57	47.95	-28	4,382	-0.64%
2023/11/17	0	0.00	0.2	43.55	43.60	-0.2	4,030	0.00%
2023/11/16	2	43.58	1.1	43.71	43.50	0.9	3,995	0.02%
2023/11/15	1	44.95	2	44.48	43.95	-1	3,944	-0.03%
2023/11/13	0	0.00	2	43.50	44.00	-2	3,665	-0.05%
2023/11/08	1.1	42.92	1	43.30	42.90	0	3,588	0.00%
2023/11/07	38.2	43.87	4	43.79	43.95	34.1	3,510	0.97%
2023/11/06	2	43.55	12	42.73	43.60	-10	3,345	-0.30%
2023/11/03	1	41.75	0	0.00	41.70	1	3,265	0.03%
2023/11/02	1	42.30	3.1	42.18	42.15	-2.1	3,269	-0.07%
2023/11/01	2	41.65	0	0.00	41.40	2	3,258	0.06%
2023/10/31	1	41.00	1	42.95	40.80	0	3,246	0.00%
2023/10/30	22	42.15	20	42.60	42.30	2	3,253	0.06%
2023/10/27	0	0.00	2	41.33	41.25	-2	3,223	-0.06%
2023/10/26	4	42.16	1	43.00	41.80	3	3,250	0.09%
2023/10/25	9	43.55	44	42.69	43.85	-35	3,251	-1.08%
2023/10/24	0	0.00	1	40.80	41.10	-1	3,342	-0.03%
2023/10/23	30	41.15	0.4	41.40	41.15	29.6	3,448	0.86%
2023/10/20	4	40.45	3	40.95	41.25	1	3,501	0.03%
2023/10/19	3	41.70	2	41.90	41.90	1	3,520	0.03%
2023/10/18	6	42.71	2	42.31	42.20	4	3,518	0.11%
2023/10/17	0	0.00	3	43.07	42.30	-3	3,517	-0.09%
2023/10/16	7	42.20	0	0.00	42.10	7	3,665	0.19%
2023/10/13	1	43.20	0	0.00	43.15	1	3,695	0.03%
2023/10/12	0	0.00	30	42.75	43.75	-30	3,758	-0.80%
2023/10/11	124	42.51	90	42.12	42.05	34	3,735	0.91%	大買/
2023/10/06	4	42.94	9.1	43.32	43.45	-5.1	3,671	-0.14%
2023/10/05	1	41.60	0	0.00	41.35	1	3,598	0.03%
2023/10/04	4	41.78	1	42.30	41.55	3	3,606	0.08%
2023/10/03	2	42.33	8	42.73	42.05	-6	3,598	-0.17%
2023/10/02	1	40.55	0	0.00	41.60	1	3,557	0.03%
2023/09/28	0	0.00	0	40.40	40.05	0	3,522	0.00%
2023/09/27	1	39.55	0	0.00	39.80	1	3,515	0.03%
2023/09/26	126	40.37	125	40.02	40.00	1	3,531	0.03%	大買/大賣/
2023/09/25	0	0.00	32	42.31	41.85	-32	3,493	-0.92%
2023/09/22	0	41.90	0	0.00	42.00	0	3,505	0.00%
2023/09/21	5	42.50	2	42.68	41.90	3	3,526	0.09%
2023/09/19	3	43.00	0	43.15	42.65	3	3,549	0.08%
2023/09/18	0	43.30	0	0.00	43.15	0	3,554	0.00%
2023/09/15	3	44.15	4.1	43.93	43.95	-1.1	3,572	-0.03%
2023/09/14	1	43.40	39	42.92	43.25	-38	3,515	-1.08%
2023/09/13	11	41.55	0	0.00	41.50	11	3,505	0.31%
2023/09/11	28	42.08	0	0.00	41.80	28	3,617	0.77%
2023/09/08	6	43.26	0	0.00	42.35	6	3,684	0.16%
2023/09/07	4	43.94	17	44.32	44.10	-13	3,710	-0.35%
2023/09/06	15	43.79	4	43.90	43.50	11	3,614	0.30%
2023/09/05	19.1	44.20	11	44.01	43.40	8.1	3,523	0.23%
2023/09/04	11	42.17	2.2	42.44	42.40	8.8	3,340	0.26%
2023/09/01	1	41.40	1	41.15	41.15	0	3,293	0.00%
2023/08/31	4	42.69	3	42.70	41.35	1	3,266	0.03%
2023/08/30	2	40.90	6.2	40.93	40.70	-4.2	3,207	-0.13%
2023/08/29	2	39.20	1.8	39.47	39.65	0.2	3,229	0.01%
2023/08/28	1	38.80	0	0.00	38.95	1	3,278	0.03%
2023/08/25	0	0.00	0.8	39.35	39.00	-0.8	3,489	-0.02%
2023/08/23	1	39.05	0	0.00	38.95	1	3,612	0.03%
2023/08/22	0.5	39.35	1.2	39.30	38.90	-0.8	3,634	-0.02%
2023/08/21	1	39.75	2	39.80	39.50	-1	3,662	-0.03%
2023/08/18	0	0.00	1.2	39.62	39.85	-1.2	3,675	-0.03%
2023/08/17	2	39.83	1.2	39.52	40.20	0.8	3,728	0.02%
2023/08/16	1	39.20	0	0.00	39.70	1	3,749	0.03%
2023/08/15	0	0.00	0.5	38.95	39.10	-0.5	3,762	-0.01%
2023/08/14	2	38.98	1	38.25	38.20	1	3,789	0.03%
2023/08/10	1	40.15	4	40.36	40.25	-3	3,960	-0.08%
2023/08/09	1.6	41.04	0	0.00	40.90	1.6	3,957	0.04%
2023/08/08	1	41.60	13.2	41.69	41.60	-12.2	3,959	-0.31%
2023/08/07	0.2	41.70	1.1	41.84	41.95	-0.9	3,956	-0.02%
2023/08/04	0.1	41.00	0	0.00	40.90	0.1	3,960	0.00%
2023/08/02	3.1	41.37	0	0.00	41.15	3.1	3,987	0.08%
2023/08/01	22.3	42.31	1	42.35	42.25	21.3	3,964	0.54%
2023/07/31	1.2	42.85	4	43.00	42.65	-2.8	3,998	-0.07%
2023/07/28	6	44.26	9	44.11	44.00	-3	3,989	-0.08%
2023/07/27	25	45.30	22	44.93	45.00	3	3,924	0.08%
2023/07/26	1	43.90	4	43.73	43.70	-3	3,610	-0.08%
2023/07/25	3	43.35	1	44.00	42.60	2	3,529	0.06%
2023/07/24	1	43.00	3	43.05	43.25	-2	3,515	-0.06%
2023/07/21	5.1	43.00	32	42.61	42.70	-26.9	3,497	-0.77%
2023/07/20	4	43.78	21	43.41	43.35	-17	3,532	-0.48%
2023/07/19	13	43.73	13	43.20	43.20	0	3,479	0.00%
2023/07/17	21	42.29	2	41.70	42.10	19	3,377	0.56%
2023/07/14	4	41.84	0	0.00	42.05	4	3,321	0.12%
2023/07/13	1	40.10	7.5	40.22	40.60	-6.5	3,311	-0.20%
2023/07/11	7	40.65	7.1	40.65	40.60	-0.1	3,377	0.00%
2023/07/10	2	40.60	2	41.10	40.60	0	3,564	0.00%
2023/07/07	1	40.90	25	41.02	40.90	-24	3,764	-0.64%
2023/07/05	0	0.00	1	42.00	42.00	-1	4,029	-0.02%
2023/07/04	1	41.65	4	42.03	41.90	-3	4,106	-0.07%
2023/07/03	16	42.40	2	42.48	42.25	14	4,136	0.34%
2023/06/30	2	42.35	0	0.00	42.35	2	4,395	0.05%
2023/06/28	0	0.00	5	41.65	41.70	-5	4,534	-0.11%
2023/06/27	1	41.60	0	0.00	41.65	1	4,594	0.02%
2023/06/26	0	0.00	1	42.60	42.65	-1	4,655	-0.02%
2023/06/21	1	43.75	1	43.80	43.70	0	4,823	0.00%
2023/06/20	0	44.55	0	0.00	44.55	0	5,025	0.00%
2023/06/19	2	44.40	0	0.00	44.45	2	5,051	0.04%
2023/06/16	9	45.89	8	45.95	45.60	1	5,065	0.02%
2023/06/14	2	45.80	0	0.00	45.45	2	4,990	0.04%
2023/06/13	8	45.33	7	45.12	44.95	1	4,966	0.02%
2023/06/12	1	43.40	0	0.00	43.40	1	4,893	0.02%
2023/06/09	1	43.75	0	0.00	44.20	1	4,924	0.02%
2023/06/08	0	0.00	3	43.10	43.20	-3	4,968	-0.06%
2023/06/07	8	44.14	0	0.00	44.20	8	5,035	0.16%
2023/06/06	1	44.00	0	0.00	43.40	1	5,144	0.02%
2023/06/02	11	44.39	10	43.62	43.75	1	5,230	0.02%
2023/06/01	1	44.20	3	44.60	44.15	-2	5,248	-0.04%
2023/05/31	11	45.79	4	45.90	45.30	7	5,333	0.13%
2023/05/30	2	43.78	1	44.49	43.90	1	5,180	0.02%
2023/05/29	14	43.56	10	43.65	44.30	4	5,156	0.08%
2023/05/26	10	43.45	6	43.27	42.30	4	5,175	0.08%
2023/05/25	10	43.60	0	0.00	42.95	10	5,220	0.19%
2023/05/24	5	42.90	2	42.85	42.90	3	5,232	0.06%
2023/05/23	1	43.55	6	43.61	43.15	-5	5,274	-0.09%
2023/05/22	2	42.75	6	42.59	42.70	-4	5,305	-0.08%
2023/05/19	3	42.15	0.2	42.10	41.70	2.8	5,344	0.05%
2023/05/18	1	42.70	2	42.48	42.35	-1	5,411	-0.02%
2023/05/17	18	42.64	16	42.95	42.70	2	5,412	0.04%
2023/05/16	1	41.65	5	41.05	41.95	-4	5,321	-0.08%
2023/05/15	2	40.05	0	40.23	40.05	2	5,302	0.04%
2023/05/12	4	39.93	0	0.00	40.95	4	5,382	0.07%
2023/05/11	0	0.00	5	39.90	39.80	-5	5,460	-0.09%
2023/05/10	0	0.00	4	40.00	40.55	-4	5,578	-0.07%
2023/05/09	1	40.35	0	0.00	40.30	1	5,652	0.02%
2023/05/08	37	41.33	30	41.10	40.75	7	5,775	0.12%
2023/05/05	5.1	41.24	3	40.62	40.55	2.1	6,488	0.03%
2023/05/04	0.1	41.85	0.1	41.30	41.00	0	6,814	0.00%
2023/05/03	0.2	42.50	0	0.00	42.05	0.2	6,917	0.00%
2023/05/02	5	43.50	0	0.00	43.25	5	7,043	0.07%
2023/04/28	1	43.10	6	43.13	43.05	-5	7,117	-0.07%
2023/04/27	7	41.80	1	42.00	41.85	6	7,096	0.08%
2023/04/26	2	40.95	0	0.00	41.40	2	7,073	0.03%
2023/04/25	3	42.25	0	0.00	41.55	3	7,110	0.04%
2023/04/24	1	43.75	0	0.00	43.55	1	7,090	0.01%
2023/04/21	0	0.00	1	44.35	44.25	-1	7,131	-0.01%
2023/04/20	1.1	45.80	0	0.00	45.55	1.1	7,194	0.02%
2023/04/19	0.2	46.26	14	46.27	46.25	-13.8	7,245	-0.19%
2023/04/18	2.1	46.55	0	0.00	46.25	2.1	7,313	0.03%
2023/04/17	9.2	46.61	0	0.00	46.55	9.2	7,442	0.12%
2023/04/14	5.6	46.98	0	0.00	46.75	5.6	7,485	0.08%
2023/04/13	8	48.23	6	48.26	47.15	2	7,464	0.03%
2023/04/12	10.1	48.36	14	48.71	49.45	-3.9	7,295	-0.05%
2023/04/11	146	48.26	159.6	48.43	48.40	-13.6	7,151	-0.19%	大買/大賣/
2023/04/10	2.4	46.73	0	0.00	46.45	2.4	7,133	0.03%
2023/04/07	3	47.57	10	47.60	47.25	-7	7,124	-0.10%
2023/03/31	30	47.25	30	47.41	47.40	0	7,123	0.00%
2023/03/30	1	47.00	2	46.85	46.60	-1	6,883	-0.01%
2023/03/29	1	45.20	0	0.00	45.30	1	6,775	0.01%
2023/03/27	3	46.97	4	47.90	46.40	-1	6,758	-0.01%
2023/03/24	17	47.47	6	47.78	47.55	11	6,749	0.16%
2023/03/23	9	45.64	14	46.11	47.25	-5	6,585	-0.08%
2023/03/22	2	44.93	0	0.00	44.60	2	6,383	0.03%
2023/03/21	12.7	44.04	11	44.32	44.50	1.7	6,379	0.03%
2023/03/20	5	42.40	79	42.87	43.75	-74	6,379	-1.16%
2023/03/17	76	42.43	1	42.45	42.40	75	6,415	1.17%
2023/03/16	0	42.15	0	0.00	42.20	0	6,449	0.00%
2023/03/15	2	43.93	2	43.83	43.55	0	6,491	0.00%
2023/03/14	80	43.95	82	43.75	43.75	-2	6,575	-0.03%
2023/03/13	1	43.85	0	0.00	44.80	1	6,666	0.02%
2023/03/10	2	45.65	1	46.15	45.50	1	6,818	0.01%
2023/03/09	6	48.42	11	48.79	47.50	-5	7,277	-0.07%
2023/03/08	8	48.49	7	48.54	48.35	1	7,514	0.01%
2023/03/07	7	48.34	3	48.52	48.35	4	7,530	0.05%
2023/03/06	8	48.26	12.1	48.30	48.10	-4.1	7,537	-0.05%
2023/03/03	2	47.85	9.3	48.14	48.05	-7.3	7,607	-0.10%
2023/03/02	2	47.38	6	47.31	47.15	-4	7,653	-0.05%
2023/03/01	1	46.55	0	0.00	46.95	1	7,783	0.01%
2023/02/24	4	47.38	1	47.50	47.20	3	8,332	0.04%
2023/02/23	5	47.65	13	48.01	48.00	-8	8,294	-0.10%
2023/02/22	3	46.77	2	46.83	47.00	1	8,496	0.01%
2023/02/21	6	47.71	12	48.03	47.75	-6	8,597	-0.07%
2023/02/20	13	48.56	4	48.30	47.80	9	8,852	0.10%
2023/02/17	14	47.36	11	47.13	47.75	3	8,914	0.03%
2023/02/16	2	47.03	2	47.18	47.70	0	8,979	0.00%
2023/02/15	1	46.40	0	0.00	45.85	1	9,173	0.01%
2023/02/14	4	46.96	6	46.62	46.40	-2	9,329	-0.02%
2023/02/13	7	45.86	0	0.00	45.65	7	9,510	0.07%
2023/02/10	17.1	46.79	7	47.20	46.25	10.1	10,012	0.10%
2023/02/09	2.4	47.95	3.5	48.06	47.40	-1.1	10,143	-0.01%
2023/02/08	13.2	49.31	17	48.42	48.25	-3.8	10,137	-0.04%
2023/02/07	6	48.03	17	48.02	48.05	-11	10,081	-0.11%
2023/02/06	22	47.69	4	47.58	48.00	18	10,100	0.18%
2023/02/03	104.5	48.61	98	48.84	48.00	6.5	10,088	0.06%	大買/
2023/02/02	10	46.65	15	46.74	46.95	-5	9,773	-0.05%
2023/02/01	10	44.88	5	44.96	44.85	5	9,861	0.05%
2023/01/31	3	44.85	3	44.18	45.10	0	10,004	0.00%
2023/01/30	2	43.65	49.4	43.59	43.55	-47.4	9,899	-0.48%
2023/01/17	1	41.65	0.2	41.65	41.55	0.8	9,854	0.01%
2023/01/13	13	42.91	16	43.09	42.15	-3	9,912	-0.03%
2023/01/12	1.3	43.00	30	43.29	42.65	-28.8	9,879	-0.29%
2023/01/11	5	43.33	2.2	43.33	43.40	2.8	9,875	0.03%
2023/01/10	76	43.89	1	43.75	43.20	75	9,870	0.76%
2023/01/09	0	0.00	3	43.50	43.10	-3	9,794	-0.03%
2023/01/06	5	42.74	2	42.75	42.75	3	9,753	0.03%
2023/01/05	68	42.57	67	42.79	42.80	1	9,746	0.01%
2023/01/04	10.1	41.69	8	41.84	41.95	2.1	9,646	0.02%
2023/01/03	3	40.68	2	40.65	40.85	1	9,627	0.01%
2022/12/30	3	39.93	0	0.00	39.50	3	9,640	0.03%
2022/12/29	3	39.95	3	40.08	40.05	0	9,685	0.00%
2022/12/28	21	41.83	25	42.15	41.05	-4	9,763	-0.04%
2022/12/27	1	41.50	7	41.60	41.10	-6	9,651	-0.06%
2022/12/23	2	40.30	1	40.70	40.70	1	9,735	0.01%
2022/12/22	1	39.45	0	0.00	39.20	1	9,714	0.01%
2022/12/21	1	39.25	2	38.93	38.80	-1	9,754	-0.01%
2022/12/20	7	39.76	4	39.66	39.00	3	9,774	0.03%
2022/12/19	4	40.58	10	40.36	40.55	-6	9,824	-0.06%
2022/12/16	10.2	40.16	18.8	40.35	40.10	-8.6	9,835	-0.09%
2022/12/15	0	41.90	1	41.85	41.80	-1	9,794	-0.01%
2022/12/14	1	42.15	3	41.65	41.95	-2	9,811	-0.02%
2022/12/13	16.5	42.05	4	41.93	41.20	12.5	9,820	0.13%
2022/12/12	3.1	41.72	3	41.75	41.70	0.1	9,859	0.00%
2022/12/09	2	43.20	6	42.97	42.70	-4	9,860	-0.04%
2022/12/07	13	43.18	1	44.85	42.80	12	9,854	0.12%
2022/12/06	1	45.45	5.1	45.05	44.75	-4.1	9,804	-0.04%
2022/12/05	2.2	47.06	2	46.45	46.50	0.2	9,717	0.00%
2022/12/02	10	45.99	52.1	45.94	46.25	-42.1	9,591	-0.44%
2022/12/01	127.1	46.24	85.1	45.92	45.20	42	9,427	0.45%	大買/
2022/11/30	29	44.84	47.1	45.18	45.30	-18.1	8,980	-0.20%
2022/11/29	6	43.25	26	43.40	43.55	-20	8,727	-0.23%
2022/11/28	4.2	43.16	4	42.60	42.70	0.2	8,702	0.00%
2022/11/25	8	43.26	17	43.35	42.90	-9	8,669	-0.10%
2022/11/24	29	42.70	31	42.92	43.90	-2	8,568	-0.02%
2022/11/23	2	41.90	5	42.03	42.25	-3	8,440	-0.04%
2022/11/22	43	42.48	32	42.93	41.65	11	8,306	0.13%
2022/11/21	3.1	40.57	4	40.91	40.45	-1	7,793	-0.01%
2022/11/18	29	41.39	22	41.33	40.60	7	7,794	0.09%
2022/11/17	20.1	40.60	15	40.83	40.40	5.1	7,570	0.07%
2022/11/16	89	40.39	93	40.83	40.60	-4	7,472	-0.05%
2022/11/15	16	38.94	18	39.22	39.15	-2	7,217	-0.03%
2022/11/14	27.1	39.63	31	39.66	39.45	-4	7,152	-0.06%
2022/11/11	20	39.56	25.1	40.18	38.95	-5.1	7,086	-0.07%
2022/11/10	32	38.93	32	38.73	38.90	0	6,848	0.00%
2022/11/09	33	38.66	39	38.43	38.80	-6	6,755	-0.09%
2022/11/08	44.3	38.71	12	38.90	37.55	32.3	6,709	0.48%
2022/11/07	23	36.83	38	36.20	38.25	-15	6,292	-0.24%
2022/11/04	30	34.76	24	34.98	34.80	6	6,173	0.10%
2022/11/03	10	34.65	17	34.89	34.85	-7	6,121	-0.11%
2022/11/02	43	34.86	32	34.89	34.75	11	6,078	0.18%
2022/11/01	29	34.47	29	34.59	34.50	0	6,018	0.00%
2022/10/31	34	34.80	61	34.88	34.80	-27	5,902	-0.46%
2022/10/28	113	33.94	66	33.97	33.95	47	5,566	0.84%	大買/
2022/10/27	9	32.39	9	32.82	32.40	0	5,176	0.00%
2022/10/26	6	30.85	4	30.78	30.40	2	4,961	0.04%
2022/10/25	6	31.43	5	31.45	31.25	1	4,968	0.02%
2022/10/24	2	31.88	3	32.23	31.85	-1	4,995	-0.02%
2022/10/21	3	31.22	3	31.38	30.50	0	5,021	0.00%
2022/10/20	1	31.60	0	0.00	31.70	1	5,051	0.02%
2022/10/19	0	0.00	0.1	32.35	32.10	-0.1	5,119	0.00%
2022/10/18	13	32.88	7	32.61	32.70	6	5,154	0.12%
2022/10/17	0	0.00	2	30.33	32.30	-2	5,289	-0.04%
2022/10/14	3	31.42	11	31.45	31.70	-8	5,412	-0.15%
2022/10/13	11	30.20	6	29.89	29.25	5	5,512	0.09%
2022/10/12	2	31.10	7	31.79	31.75	-5	5,457	-0.09%
2022/10/11	6	31.98	3	31.93	31.60	3	5,475	0.05%
2022/10/07	7	35.05	0	0.00	34.50	7	5,526	0.13%
2022/10/06	0	0.00	1	35.45	35.20	-1	5,629	-0.02%
2022/10/05	9	36.38	8	36.68	34.95	1	5,636	0.02%
2022/10/04	8	35.69	3	36.07	35.65	5	5,617	0.09%
2022/10/03	5	35.43	2	35.70	35.60	3	5,559	0.05%
2022/09/30	1	33.55	1	33.70	34.10	0	5,627	0.00%
2022/09/29	4	33.54	2	33.43	33.10	2	5,738	0.03%
2022/09/28	1	32.90	4	33.19	32.60	-3	5,819	-0.05%
2022/09/27	1	35.40	2	35.60	35.70	-1	5,958	-0.02%
2022/09/26	1	35.60	2	35.05	34.50	-1	6,078	-0.02%
2022/09/23	1	38.05	3	37.78	37.80	-2	6,239	-0.03%
2022/09/22	0	0.00	1	38.40	39.40	-1	6,308	-0.02%
2022/09/21	1	39.05	1	38.95	38.50	0	6,365	0.00%
2022/09/20	2.4	39.58	0	0.00	39.45	2.4	6,477	0.04%
2022/09/19	4.1	39.07	10	39.12	38.80	-5.9	6,824	-0.09%
2022/09/16	0	0.00	2	40.85	39.65	-2	7,069	-0.03%
2022/09/15	2	42.15	0	0.00	41.50	2	7,099	0.03%
2022/09/14	2.1	41.32	1	41.25	41.40	1.1	7,206	0.02%
2022/09/13	8.2	46.99	4	46.36	46.15	4.2	7,262	0.06%
2022/09/12	0.3	47.35	0	0.00	47.30	0.3	7,346	0.00%
2022/09/08	0.1	46.90	0	0.00	46.70	0.1	7,432	0.00%
2022/09/07	23	46.94	23	47.02	46.60	0	7,553	0.00%
2022/09/06	4.1	49.23	5	48.80	47.35	-0.9	7,572	-0.01%
2022/09/05	1	51.60	0	0.00	50.00	1	7,599	0.01%
2022/09/02	2	52.70	3	53.23	53.10	-1	7,636	-0.01%
2022/09/01	0	0.00	4	52.10	52.10	-4	7,613	-0.05%
2022/08/31	0	0.00	30	51.81	52.70	-30	7,630	-0.39%
2022/08/30	2.1	51.81	8	51.90	51.90	-5.9	7,728	-0.08%
2022/08/29	60	49.92	59	50.21	50.00	1	7,732	0.01%
2022/08/26	45	52.46	12	52.80	52.20	33	7,805	0.42%
2022/08/25	0	0.00	1	52.40	52.00	-1	8,220	-0.01%
2022/08/24	14	51.36	44	51.13	51.20	-30	8,305	-0.36%
2022/08/23	2	50.80	3	51.23	52.30	-1	8,552	-0.01%
2022/08/22	35	51.82	5	51.70	51.60	30	8,669	0.35%
2022/08/19	1.2	52.79	1	52.90	51.50	0.2	8,818	0.00%
2022/08/18	3	50.50	22.6	50.56	51.70	-19.6	8,915	-0.22%
2022/08/17	10.3	51.27	3	51.70	51.30	7.3	9,106	0.08%
2022/08/16	38.3	51.36	44	52.32	51.50	-5.7	9,326	-0.06%
2022/08/15	14	52.11	3	52.00	52.10	11	9,447	0.12%
2022/08/12	10	48.29	29	48.86	49.40	-19	9,588	-0.20%
2022/08/11	48	47.74	23	48.39	47.15	25	9,883	0.25%
2022/08/10	6	47.55	4.5	47.80	47.25	1.5	10,563	0.01%
2022/08/09	12	48.42	12	48.76	48.55	0	10,981	0.00%
2022/08/08	30	46.99	30	47.30	48.45	0	11,091	0.00%
2022/08/05	1	48.40	0	0.00	48.30	1	11,205	0.01%
2022/08/04	61	47.07	60	47.52	47.65	1	11,322	0.01%
2022/08/03	9	48.39	0	0.00	47.95	9	11,415	0.08%
2022/08/02	5	49.36	4	49.73	49.85	1	11,556	0.01%
2022/08/01	3	52.10	3	51.50	51.80	0	11,645	0.00%
2022/07/29	7	51.36	8	51.58	51.30	-1	11,832	-0.01%
2022/07/27	1	50.80	0	0.00	51.80	1	12,067	0.01%
2022/07/26	14	51.46	13	51.20	50.60	1	12,082	0.01%
2022/07/25	3	53.23	3	53.57	53.10	0	12,159	0.00%
2022/07/22	13.1	54.34	9	55.02	53.50	4.1	12,203	0.03%
2022/07/21	15	54.28	8	53.95	54.60	7	12,211	0.06%
2022/07/20	12	53.67	25	53.10	52.80	-13	12,141	-0.11%
2022/07/19	0	0.00	2	51.25	51.20	-2	12,121	-0.02%
2022/07/18	3	51.73	83	51.83	51.60	-80	12,265	-0.65%
2022/07/15	19	49.81	16	50.10	50.90	3	12,369	0.02%
2022/07/14	24.1	47.70	26	48.33	49.85	-1.9	12,392	-0.02%
2022/07/13	99	48.50	28	49.03	47.30	71	12,370	0.57%
2022/07/12	12	47.31	3	46.78	46.40	9	12,471	0.07%
2022/07/08	3	51.30	2	50.70	50.20	1	12,660	0.01%
2022/07/07	17	48.75	14	48.43	49.85	3	12,593	0.02%
2022/07/06	9	48.85	88	48.76	47.05	-79	12,540	-0.63%
2022/07/05	69	48.84	56	49.27	49.85	13	12,587	0.10%
2022/07/04	76	49.12	3	48.95	48.70	73	12,456	0.59%
2022/07/01	26	51.35	6	52.17	49.50	20	12,473	0.16%
2022/06/30	2	55.65	8	55.69	55.00	-6	12,261	-0.05%
2022/06/29	3	57.67	2	57.65	57.90	1	12,205	0.01%
2022/06/28	1	59.40	5	60.26	59.30	-4	12,197	-0.03%
2022/06/27	9	62.23	7	62.26	61.60	2	12,393	0.02%
2022/06/24	13	59.26	12	59.48	59.30	1	12,246	0.01%
2022/06/23	2	56.50	3	55.87	55.80	-1	12,032	-0.01%
2022/06/22	1	57.50	0	0.00	56.30	1	12,226	0.01%
2022/06/20	5	59.98	4	61.55	57.80	1	12,706	0.01%
2022/06/17	2	60.80	5	61.06	62.90	-3	12,700	-0.02%
2022/06/16	1	64.08	0	0.00	62.00	1	12,794	0.01%
2022/06/15	1	64.40	1	64.50	63.90	0	12,834	0.00%
2022/06/14	34	63.92	33	64.90	64.60	1	13,111	0.01%
2022/06/13	13	64.41	3	64.00	63.80	10	13,131	0.08%
2022/06/10	2	67.30	8	67.18	67.40	-6	13,181	-0.05%
2022/06/09	4	68.48	3	68.53	68.40	1	13,263	0.01%
2022/06/08	16	69.30	14	69.42	69.10	2	13,355	0.01%
2022/06/07	3	68.50	6	68.45	68.40	-3	13,423	-0.02%
2022/06/06	3	69.00	18	68.96	68.90	-15	13,620	-0.11%
2022/06/02	38.2	71.81	21.5	71.59	70.40	16.7	13,962	0.12%
2022/06/01	18.7	69.53	17	69.89	69.30	1.7	13,802	0.01%
2022/05/31	52	69.71	70	69.40	68.90	-18	14,118	-0.13%
2022/05/30	5	69.04	29	69.01	68.60	-24	14,668	-0.16%
2022/05/27	14	68.41	31	68.59	68.30	-17	14,961	-0.11%
2022/05/26	17	66.64	10	67.09	66.60	7	14,941	0.05%
2022/05/25	27	67.94	38	68.00	67.80	-11	15,077	-0.07%
2022/05/24	29	67.13	19	67.50	65.80	10	15,192	0.07%
2022/05/23	50	68.45	32	68.90	68.00	18	15,277	0.12%
2022/05/20	16	68.51	6.2	68.96	68.10	9.8	15,435	0.06%
2022/05/19	15.1	67.53	21.1	67.17	70.00	-5.9	15,942	-0.04%
2022/05/18	34.1	68.95	45	69.41	67.20	-10.9	16,525	-0.07%
2022/05/17	63	67.30	53	66.06	68.30	10	16,955	0.06%
2022/05/16	13	63.11	15	63.55	62.10	-2	16,809	-0.01%
2022/05/13	11	61.48	32	61.12	61.90	-21	16,839	-0.12%
2022/05/12	20	59.88	8	60.05	59.00	12	16,891	0.07%
2022/05/11	12	60.39	7	60.33	59.90	5	17,012	0.03%
2022/05/10	16.2	61.27	17.1	62.03	62.00	-0.9	17,418	-0.01%
2022/05/09	33	63.91	15	64.74	62.70	18	17,530	0.10%
2022/05/06	21.2	65.57	12	66.45	66.80	9.2	17,569	0.05%
2022/05/05	10	66.69	19	67.32	67.90	-9	17,534	-0.05%
2022/05/04	3	63.63	4	63.43	63.00	-1	17,352	-0.01%
2022/04/29	8	63.40	18	63.18	61.80	-10	17,637	-0.06%
2022/04/28	8	60.88	15	61.62	60.60	-7	17,631	-0.04%
2022/04/27	7	58.12	6	60.23	60.70	1	17,644	0.01%
2022/04/26	18	63.38	79.2	62.82	62.00	-61.2	17,537	-0.35%
2022/04/25	14	63.85	11	64.49	64.10	3	17,601	0.02%
2022/04/22	87.2	68.07	2	67.60	67.20	85.2	17,733	0.48%
2022/04/21	4.2	67.50	24	69.00	70.00	-19.8	17,835	-0.11%
2022/04/20	9	64.79	17	65.33	66.10	-8	17,915	-0.04%
2022/04/19	19.1	65.52	15	65.91	64.40	4.1	18,028	0.02%
2022/04/18	9	64.50	10	65.32	66.00	-1	18,329	-0.01%
2022/04/15	29.4	66.99	15	66.78	65.50	14.4	18,381	0.08%
2022/04/14	10	70.37	55	70.96	70.30	-45	18,490	-0.24%
2022/04/13	12.2	72.10	4	72.18	72.00	8.2	18,664	0.04%
2022/04/12	56.2	71.22	13	70.95	71.10	43.2	18,955	0.23%
2022/04/11	11.1	72.31	3	71.14	70.60	8	19,130	0.04%
2022/04/08	6	75.27	7.2	74.73	74.90	-1.2	19,137	-0.01%
2022/04/07	24.2	76.91	31	75.55	74.60	-6.8	19,217	-0.04%
2022/04/06	2.1	79.41	8	79.73	79.50	-5.9	19,293	-0.03%
2022/04/01	4.5	79.67	14.5	80.52	81.00	-10	19,567	-0.05%
2022/03/31	11	81.87	2	81.40	80.50	9	19,790	0.05%
2022/03/30	104	84.05	43	84.57	83.00	61	20,213	0.30%	大買/
2022/03/29	16	83.39	36.7	83.76	83.50	-20.7	20,437	-0.10%
2022/03/28	24.6	80.29	13.1	80.50	81.60	11.5	21,423	0.05%
2022/03/25	26	82.76	14.3	83.98	80.90	11.7	22,329	0.05%
2022/03/24	23	83.40	23.1	83.07	84.00	-0.1	23,498	0.00%
2022/03/23	39	83.53	43.4	83.36	83.00	-4.4	24,950	-0.02%
2022/03/22	12.1	78.91	11.1	79.91	80.30	1	26,654	0.00%
2022/03/21	4	79.23	4	80.23	79.40	0	28,217	0.00%
2022/03/18	26.1	78.73	31	78.39	78.90	-4.9	28,579	-0.02%
2022/03/17	71.1	77.87	91	78.83	78.80	-19.9	28,921	-0.07%
2022/03/16	7.3	73.89	10	73.77	73.70	-2.7	29,336	-0.01%
2022/03/15	45.2	74.69	15	75.02	73.40	30.2	31,129	0.10%
2022/03/14	14.4	77.54	11	77.85	77.70	3.4	31,368	0.01%
2022/03/11	11.1	78.03	6	78.28	77.60	5.1	31,698	0.02%
2022/03/10	12	79.15	25	79.25	78.60	-13	31,936	-0.04%
2022/03/09	16	76.06	12	77.07	76.50	4	32,439	0.01%
2022/03/08	41	75.80	63	75.76	74.00	-22	32,770	-0.07%
2022/03/07	48	80.70	44	80.29	79.40	4	32,888	0.01%
2022/03/04	44	86.18	33	86.66	85.10	11	33,745	0.03%
2022/03/03	67.5	87.35	59.4	88.01	85.90	8.1	33,963	0.02%
2022/03/02	15	83.88	38	84.08	85.40	-23	33,910	-0.07%
2022/03/01	4	80.85	12	81.62	82.20	-8	34,540	-0.02%
2022/02/25	30	79.92	19	80.76	78.80	11	35,296	0.03%
2022/02/24	30	79.05	7	79.31	77.60	23	35,937	0.06%
2022/02/23	53	82.90	49.3	82.28	83.10	3.7	35,821	0.01%
2022/02/22	21	82.76	18	82.03	80.80	3	35,758	0.01%
2022/02/21	39	87.63	34	88.53	85.00	5	35,579	0.01%
2022/02/18	68.4	86.33	81.7	86.05	87.90	-13.3	34,946	-0.04%
2022/02/17	59	83.93	125.2	83.79	84.40	-66.2	34,383	-0.19%	大賣/
2022/02/16	20	80.48	23	80.89	81.90	-3	33,448	-0.01%
2022/02/15	23	76.68	22	75.56	74.50	1	33,416	0.00%
2022/02/14	19.2	77.52	125	77.81	76.50	-105.8	33,624	-0.31%	大賣/鉅額交易
2022/02/11	13.2	81.19	12	81.34	80.80	1.2	33,718	0.00%
2022/02/10	43	80.43	54.1	80.70	81.60	-11.1	33,827	-0.03%
2022/02/09	27	76.48	2.1	77.21	77.80	25	33,619	0.07%
2022/02/08	50	75.26	9.1	75.44	76.00	40.9	33,705	0.12%
2022/02/07	7	71.93	8	70.85	73.00	-1	36,036	0.00%
2022/01/26	2	71.05	2	71.35	70.80	0	38,056	0.00%
2022/01/25	17	71.46	27	73.37	70.70	-10	39,434	-0.03%
2022/01/24	13	73.02	26	71.54	73.90	-13	39,393	-0.03%
2022/01/21	8.3	75.58	15	75.86	74.30	-6.8	40,412	-0.02%
2022/01/20	11	78.65	7	78.80	78.10	4	41,216	0.01%
2022/01/19	5.2	77.46	4	77.83	78.80	1.2	42,442	0.00%
2022/01/18	14.1	79.55	12	79.83	78.50	2.1	44,432	0.00%
2022/01/17	58	79.07	51	79.31	79.50	7	45,506	0.02%
2022/01/14	6	76.25	11	75.65	76.90	-5	46,498	-0.01%
2022/01/13	6	76.52	4	76.78	76.70	2	48,107	0.00%
2022/01/12	6	78.83	6	78.52	78.30	0	48,652	0.00%
2022/01/11	31.1	79.71	39	78.73	77.50	-8	48,746	-0.02%
2022/01/10	15	81.45	12	81.33	81.30	3	48,443	0.01%
2022/01/07	18.1	82.23	5	82.58	81.30	13.1	48,328	0.03%
2022/01/06	12.2	84.73	32	85.03	86.00	-19.8	48,177	-0.04%
2022/01/05	74.1	86.62	85	85.53	84.40	-10.9	48,157	-0.02%
2022/01/04	33.1	90.30	45	90.62	88.10	-12	48,013	-0.02%
2022/01/03	40.2	90.84	20	91.05	91.90	20.2	48,235	0.04%
2021/12/30	24	90.55	13	90.97	90.40	11	48,191	0.02%
2021/12/29	51	91.14	43	91.13	91.50	8	48,315	0.02%
2021/12/28	18.1	91.39	15	90.77	90.60	3.1	48,344	0.01%
2021/12/27	26.5	92.68	22	92.65	92.10	4.5	48,372	0.01%
2021/12/24	33	93.84	28.2	94.01	92.40	4.8	48,445	0.01%
2021/12/23	53.4	93.28	49	93.44	93.20	4.4	48,136	0.01%
2021/12/22	100	96.09	96	96.07	93.20	4	47,821	0.01%
2021/12/21	50	95.23	57	95.23	94.50	-7	46,950	-0.01%
2021/12/20	237	96.20	131	95.78	92.20	106	46,584	0.23%	大買/大賣/鉅額交易
2021/12/17	174	94.56	103.3	93.56	91.90	70.7	45,674	0.15%	大買/大賣/
2021/12/16	97	95.30	140.5	96.28	99.90	-43.5	44,484	-0.10%	大賣/
2021/12/15	75.3	87.81	112.9	88.58	90.90	-37.6	42,683	-0.09%	大賣/
2021/12/14	4.5	83.17	10	82.61	83.30	-5.5	41,401	-0.01%
2021/12/13	14	83.21	6	82.58	82.20	8	41,340	0.02%
2021/12/10	20	87.84	36	88.63	85.10	-16	40,959	-0.04%
2021/12/09	129	88.96	97.1	90.15	87.90	31.9	40,319	0.08%	大買/
2021/12/08	67	86.14	94	85.86	84.50	-27	38,530	-0.07%
2021/12/07	60.3	85.94	21	86.86	85.00	39.3	38,521	0.10%
2021/12/06	12.1	85.98	9	86.19	86.30	3.1	38,274	0.01%
2021/12/03	38	88.53	29	87.64	87.60	9	38,237	0.02%
2021/12/02	24	88.60	27	88.39	84.20	-3	38,006	-0.01%
2021/12/01	41	88.47	48.1	87.47	90.00	-7.1	37,940	-0.02%
2021/11/30	53	90.14	28	90.45	87.30	25	38,752	0.06%
2021/11/29	26	84.38	55	83.20	85.50	-29	39,393	-0.07%
2021/11/26	36	82.74	34.9	83.72	83.60	1.1	39,293	0.00%
2021/11/25	77.7	90.56	67	90.55	86.60	10.7	38,770	0.03%
2021/11/24	68	89.22	70.1	89.14	87.50	-2.1	37,925	-0.01%
2021/11/23	52.1	92.23	13.5	93.64	90.90	38.6	37,256	0.10%
2021/11/22	5	99.90	4.5	103.11	101.00	0.5	36,538	0.00%
2021/11/19	8	96.11	17	97.33	97.80	-9	36,553	-0.02%
2021/11/18	15	92.00	7.5	93.77	91.50	7.5	36,690	0.02%
2021/11/17	13	88.45	12	89.63	90.10	1	36,818	0.00%
2021/11/16	11.1	88.16	29.5	89.03	90.00	-18.4	36,964	-0.05%
2021/11/15	6.1	80.58	5	81.80	82.00	1.1	37,188	0.00%
2021/11/12	7.3	79.69	31	78.68	81.50	-23.7	37,436	-0.06%
2021/11/11	30	76.71	20	77.19	76.20	10	37,598	0.03%
2021/11/10	17	82.16	9	82.98	82.50	8	37,702	0.02%
2021/11/09	17.6	80.96	13	81.58	80.50	4.6	37,964	0.01%
2021/11/08	8	78.19	21.1	81.85	82.50	-13.1	37,930	-0.03%
2021/11/05	22.3	72.74	15	74.33	75.80	7.3	38,188	0.02%
2021/11/04	138.7	78.22	106.1	78.79	75.00	32.6	38,440	0.08%	大買/大賣/
2021/11/03	147.1	72.21	169.1	73.44	77.80	-22	36,561	-0.06%	大買/大賣/
2021/11/02	55.3	70.59	80.6	71.24	71.80	-25.3	34,760	-0.07%
2021/11/01	0	0.00	24	65.30	65.30	-24	33,725	-0.07%
2021/10/29	17	57.31	245.3	57.52	59.40	-228.3	34,515	-0.66%	大賣/鉅額交易
2021/10/28	258	55.18	72.1	54.84	54.00	185.9	33,702	0.55%	大買/鉅額交易
2021/10/27	57.1	54.46	38	55.09	54.80	19.1	33,550	0.06%
2021/10/26	61	53.93	136	54.55	53.30	-75	33,331	-0.23%	大賣/
2021/10/25	106	52.36	85	51.73	51.90	21	32,523	0.06%	大買/
2021/10/22	62	50.06	68.1	49.77	49.25	-6.1	32,386	-0.02%
2021/10/21	93	49.69	102.1	49.83	50.10	-9.1	31,665	-0.03%	大賣/
2021/10/20	88	45.56	111.1	46.28	47.80	-23.1	30,731	-0.08%	大賣/
2021/10/19	6	44.11	22	43.38	43.70	-16	31,667	-0.05%
2021/10/18	13	42.09	13	42.42	42.35	0	32,925	0.00%
2021/10/15	23	41.89	23	42.08	41.70	0	33,757	0.00%
2021/10/14	14	40.36	29	41.66	40.90	-15	34,392	-0.04%
2021/10/13	27	41.60	26	42.83	41.25	1	34,686	0.00%
2021/10/12	29	43.93	0	0.00	44.35	29	35,497	0.08%
2021/10/08	26	44.29	31	44.03	44.00	-5	37,557	-0.01%
2021/10/07	1	41.40	40.5	41.71	41.90	-39.5	37,643	-0.10%
2021/10/06	94	41.07	63	40.18	40.10	31	37,892	0.08%
2021/10/05	4	39.49	27	40.96	41.40	-23	38,082	-0.06%
2021/10/04	91.1	40.81	83	39.35	39.00	8.1	38,070	0.02%
2021/10/01	30	43.61	6	43.53	42.50	24	38,249	0.06%
2021/09/30	24	45.04	14	43.98	45.55	10	38,951	0.03%
2021/09/29	12	44.46	42	45.31	43.90	-30	40,389	-0.07%
2021/09/28	42	46.85	36	46.68	45.95	6	40,608	0.01%
2021/09/27	19	47.45	58.7	47.65	47.50	-39.7	40,485	-0.10%
2021/09/24	13	46.11	14	46.01	47.40	-1	40,029	0.00%
2021/09/23	9	46.16	9	46.23	45.30	0	39,699	0.00%
2021/09/22	52	44.38	58	45.11	45.00	-6	39,650	-0.02%
2021/09/17	11	43.74	9	43.67	44.60	2	39,727	0.01%
2021/09/16	14	44.07	16	43.99	43.70	-2	39,486	-0.01%
2021/09/15	2	42.13	5	41.75	41.65	-3	39,011	-0.01%
2021/09/14	23	43.29	22	44.07	43.00	1	39,015	0.00%
2021/09/13	75	44.07	76.5	43.79	43.75	-1.5	38,950	0.00%
2021/09/10	61	44.32	57	44.44	44.40	4	38,865	0.01%
2021/09/09	31	42.98	19	42.84	43.05	12	38,532	0.03%
2021/09/08	28	42.44	28	42.67	42.65	0	38,393	0.00%
2021/09/07	23	42.03	22	42.87	41.95	1	38,114	0.00%
2021/09/06	47	46.26	19	46.07	44.65	28	37,693	0.07%
2021/09/03	58	46.96	85.3	47.37	47.75	-27.3	37,222	-0.07%
2021/09/02	100	46.66	33	45.26	44.40	67	35,997	0.19%
2021/09/01	5	43.59	22.1	45.36	46.00	-17.1	34,383	-0.05%
2021/08/31	7	41.06	7	41.37	41.85	0	33,858	0.00%
2021/08/30	46	40.78	43	40.63	41.00	3	33,717	0.01%
2021/08/27	22	39.37	24	40.62	39.30	-2	33,513	-0.01%
2021/08/26	5	41.10	4	42.00	40.65	1	33,343	0.00%
2021/08/25	7	42.01	15	42.61	41.75	-8	33,178	-0.02%
2021/08/24	38	42.61	31	42.42	41.10	7	33,030	0.02%
2021/08/23	39	42.41	24	42.09	41.90	15	32,748	0.05%
2021/08/20	52	40.98	58	40.29	41.25	-6	32,606	-0.02%
2021/08/19	43	41.73	26	41.24	39.70	17	32,280	0.05%
2021/08/18	34	39.14	40	38.73	41.45	-6	31,676	-0.02%
2021/08/17	22.7	38.95	24	38.91	37.70	-1.3	31,272	0.00%
2021/08/16	25	40.02	31	40.74	40.85	-6	30,935	-0.02%
2021/08/13	26	41.14	51	40.80	40.15	-25	30,465	-0.08%
2021/08/12	15	44.33	16	44.27	44.60	-1	29,937	0.00%
2021/08/11	51	44.95	31.8	45.53	43.70	19.2	29,652	0.06%
2021/08/10	33	47.61	32.3	47.95	47.00	0.7	29,092	0.00%
2021/08/09	99	47.83	92	48.14	46.75	7	28,531	0.02%
2021/08/06	54	51.77	57	51.65	50.30	-3	27,954	-0.01%
2021/08/05	51.3	52.03	44	52.40	51.60	7.3	27,647	0.03%
2021/08/04	69	52.24	53.1	52.02	52.10	16	27,390	0.06%
2021/08/03	13	50.32	19.1	50.46	50.00	-6.1	26,617	-0.02%
2021/08/02	72.5	50.71	79.4	51.00	51.20	-6.9	26,334	-0.03%
2021/07/30	114	49.94	117	49.88	49.30	-3	25,659	-0.01%	大買/大賣/
2021/07/29	87	48.95	120	49.94	48.35	-33	24,635	-0.13%	大賣/
2021/07/28	81.3	49.51	54	50.77	48.35	27.3	23,531	0.12%
2021/07/27	11	52.67	15.6	53.45	53.70	-4.6	22,725	-0.02%
2021/07/26	31	48.18	60	47.00	48.90	-29	22,499	-0.13%
2021/07/23	123	46.62	65	47.01	45.50	58	21,927	0.26%	大買/
2021/07/22	58	43.11	60	44.31	45.85	-2	20,763	-0.01%
2021/07/21	109	41.61	128.4	41.61	41.70	-19.4	19,908	-0.10%	大買/大賣/
2021/07/20	41	38.29	58	38.39	37.95	-17	19,913	-0.09%
2021/07/19	74	38.52	50	38.56	37.65	24	19,397	0.12%
2021/07/16	79	38.69	97	39.00	38.20	-18	19,134	-0.09%
2021/07/15	87	36.99	44.5	37.66	38.10	42.5	18,300	0.23%
2021/07/14	7	33.67	38.8	35.01	35.75	-31.8	16,131	-0.20%
2021/07/13	18	33.27	22.6	34.00	32.50	-4.6	15,611	-0.03%
2021/07/12	28	33.82	48	34.05	33.40	-20	15,289	-0.13%
2021/07/09	13	33.55	18	34.04	34.00	-5	14,899	-0.03%
2021/07/08	3	34.40	3	34.67	34.00	0	14,827	0.00%
2021/07/07	79.6	34.73	50.1	34.70	35.10	29.5	14,547	0.20%
2021/07/06	79	34.35	48.1	34.09	34.70	30.9	13,853	0.22%
2021/07/05	9	30.18	76	30.94	31.90	-67	12,818	-0.52%
2021/07/02	1	28.00	3	29.20	29.00	-2	12,647	-0.02%
2021/06/30	3	28.40	11	28.57	28.90	-8	12,945	-0.06%
2021/06/29	42	28.84	39	28.27	28.60	3	13,017	0.02%
2021/06/28	63	29.00	40.2	28.27	29.25	22.8	12,711	0.18%
2021/06/25	21	26.90	7	26.71	26.60	14	12,251	0.11%
2021/06/24	1	25.80	3	25.68	25.65	-2	12,114	-0.02%
2021/06/23	9	26.09	8	26.13	25.95	1	12,149	0.01%
2021/06/22	7	25.35	0	0.00	25.10	7	12,156	0.06%
2021/06/21	6	25.94	5	25.76	25.70	1	12,131	0.01%
2021/06/18	9	27.17	21	27.18	26.80	-12	12,212	-0.10%
2021/06/17	9	26.69	8.2	26.72	27.00	0.8	12,184	0.01%
2021/06/16	3	26.28	8	26.37	26.00	-5	12,135	-0.04%
2021/06/15	16	26.83	25	26.93	26.85	-9	12,105	-0.07%
2021/06/11	2	26.45	14	26.65	26.45	-12	12,121	-0.10%
2021/06/10	7	26.48	12	26.32	26.25	-5	12,153	-0.04%
2021/06/09	2	26.68	5.1	26.92	26.95	-3.1	12,165	-0.03%
2021/06/08	10	26.29	11.1	26.40	26.40	-1.1	11,988	-0.01%
2021/06/07	8.1	26.19	10	26.14	25.85	-2	11,947	-0.02%
2021/06/03	7	25.96	41	25.96	25.95	-34	11,841	-0.29%
2021/06/02	20	25.74	34	25.51	25.55	-14	11,831	-0.12%
2021/06/01	49.1	26.41	1	26.35	26.20	48.1	11,793	0.41%
2021/05/31	17	25.96	2.1	25.84	26.50	14.9	11,751	0.13%
2021/05/28	5	25.64	3.1	25.76	25.55	1.9	11,981	0.02%
2021/05/27	0	0.00	0	24.20	24.30	0	11,942	0.00%
2021/05/26	1	23.65	1	23.75	23.75	0	11,945	0.00%
2021/05/24	10	22.65	3.2	22.96	23.25	6.8	12,050	0.06%
2021/05/21	0	0.00	0	22.50	21.95	0	11,999	0.00%
2021/05/18	0	0.00	1	21.10	21.80	-1	12,151	-0.01%
2021/05/17	1	19.90	1	19.90	19.90	0	12,151	0.00%
2021/05/14	3	23.07	1	23.85	22.10	2	12,055	0.02%
2021/05/13	3	23.32	1	23.05	22.50	2	11,986	0.02%
2021/05/12	4	23.16	6	22.88	22.75	-2	11,919	-0.02%
2021/05/11	1	26.15	14	25.86	25.25	-13	11,737	-0.11%
2021/05/10	20	28.15	11	27.61	27.80	9	11,608	0.08%
2021/05/07	1.2	27.63	2	27.40	27.20	-0.8	11,453	-0.01%
2021/05/06	3	25.50	23	25.60	25.60	-20	11,383	-0.18%
2021/05/05	7	26.06	5	25.71	25.00	2	11,293	0.02%
2021/05/04	18	26.63	11	26.80	26.20	7	11,135	0.06%
2021/05/03	2	29.43	6.5	29.07	28.85	-4.5	10,869	-0.04%
2021/04/29	10	31.00	8	30.76	30.60	2	10,593	0.02%
2021/04/28	10	32.11	8	32.54	31.80	2	10,243	0.02%
2021/04/27	24	30.75	63	30.54	30.55	-39	9,693	-0.40%
2021/04/26	116	29.29	57.5	29.63	29.75	58.5	8,976	0.65%	大買/
2021/04/23	24	26.94	5	26.36	27.05	19	8,051	0.24%
2021/04/22	0	0.00	45	26.53	25.20	-45	7,897	-0.57%
2021/04/21	36	26.44	43	26.72	26.75	-7	7,743	-0.09%
2021/04/20	37	25.80	43	26.08	25.65	-6	7,542	-0.08%
2021/04/19	2	24.93	2	25.23	24.90	0	7,507	0.00%
2021/04/16	3	25.02	11.6	25.03	24.90	-8.6	7,506	-0.11%
2021/04/15	7.1	24.98	2	25.20	25.20	5.1	7,505	0.07%
2021/04/14	4	24.77	2	24.63	24.65	2	7,507	0.03%
2021/04/13	4	27.09	3	26.97	25.65	1	7,429	0.01%
2021/04/12	9	28.58	29	28.92	27.60	-20	7,244	-0.28%
2021/04/09	34	27.77	24	27.88	27.35	10	7,006	0.14%
2021/04/08	53	26.29	135.8	26.29	26.10	-82.8	6,539	-1.27%	大賣/
2021/04/07	111	25.13	17	25.06	26.90	94	6,411	1.47%	大買/
2021/04/06	9	24.38	7	24.56	24.55	2	6,453	0.03%
2021/04/01	6.8	24.19	11	23.80	24.40	-4.2	6,650	-0.06%
2021/03/31	6	23.31	1	23.60	23.05	5	6,498	0.08%
2021/03/30	6	22.70	0	0.00	22.70	6	6,570	0.09%
2021/03/25	10	23.39	19	22.73	22.75	-9	6,999	-0.13%
2021/03/24	2	23.65	0	0.00	23.30	2	7,068	0.03%
2021/03/23	7	24.42	3	24.45	23.70	4	7,298	0.05%
2021/03/19	1	23.85	0	0.00	23.75	1	7,246	0.01%
2021/03/18	7	23.93	0	0.00	23.60	7	7,317	0.10%
2021/03/17	7	23.93	8	23.87	23.60	-1	7,592	-0.01%
2021/03/16	5	23.60	2.7	23.56	23.60	2.3	7,732	0.03%
2021/03/15	7	23.85	5	23.80	24.20	2	7,843	0.03%
2021/03/11	5	22.52	4	22.50	22.50	1	8,751	0.01%
2021/03/08	4	22.63	16	22.02	22.00	-12	9,446	-0.13%
2021/03/05	0	22.73	0	0.00	22.50	0	9,853	0.00%
2021/03/04	1	23.45	0	0.00	22.80	1	10,065	0.01%
2021/03/03	12	23.58	0	0.00	23.15	12	10,324	0.12%
2021/03/02	0	0.00	4	24.99	25.30	-4	10,218	-0.04%
2021/02/26	1	22.95	0	0.00	23.00	1	10,230	0.01%
2021/02/25	2	23.98	4	24.25	23.55	-2	10,884	-0.02%
2021/02/24	4	23.94	8.3	24.32	24.25	-4.3	10,966	-0.04%
2021/02/22	0	0.00	9	24.02	23.90	-9	10,788	-0.08%
2021/02/19	3	22.62	9	22.98	23.10	-6	10,673	-0.06%
2021/02/18	3	22.67	2	22.70	22.85	1	10,663	0.01%
2021/02/17	2	22.28	4.3	22.65	22.45	-2.3	10,550	-0.02%
2021/02/04	0	0.00	28	21.20	20.95	-28	10,468	-0.27%
2021/02/03	0	0.00	22	21.25	21.05	-22	10,451	-0.21%
2021/02/02	1	20.50	0	0.00	20.60	1	10,454	0.01%
2021/02/01	4	20.11	24	20.35	20.05	-20	10,433	-0.19%
2021/01/28	73	21.80	0	0.00	21.40	73	10,481	0.70%
2021/01/27	1	21.25	0	0.00	21.85	1	10,410	0.01%
2021/01/25	0	0.00	3	21.35	21.50	-3	10,372	-0.03%
2021/01/22	1	20.70	1	20.90	21.25	0	10,346	0.00%
2021/01/20	1	21.65	0	0.00	21.00	1	10,282	0.01%
2021/01/19	3	22.50	24	22.01	22.00	-21	10,310	-0.20%
2021/01/18	12	21.24	4	21.20	21.50	8	10,283	0.08%
2021/01/15	2	22.60	0	0.00	21.90	2	10,273	0.02%
2021/01/12	1	21.75	2	21.75	21.75	-1	10,497	-0.01%
2021/01/11	5	22.10	4	22.46	22.80	1	10,476	0.01%
2021/01/08	3	22.45	0	0.00	22.50	3	10,420	0.03%
2021/01/07	0	0.00	5	22.92	23.00	-5	10,327	-0.05%
2021/01/06	6	23.18	1	23.90	22.75	5	10,263	0.05%
2021/01/05	3	23.88	0.1	23.70	23.70	2.9	10,140	0.03%
2021/01/04	9	24.19	1	24.55	24.00	8	10,074	0.08%
2020/12/31	40	24.77	2	24.88	24.40	38	9,957	0.38%
2020/12/30	5.5	25.23	1	25.40	25.10	4.5	9,864	0.05%
2020/12/29	22	26.03	16	26.13	25.00	6	9,700	0.06%
2020/12/28	0	0.00	31.8	26.23	27.10	-31.8	9,191	-0.35%
2020/12/25	2	24.80	6	25.06	24.65	-4	8,791	-0.05%
2020/12/24	4	24.98	6	24.87	24.60	-2	8,713	-0.02%
2020/12/23	2	24.20	0	0.00	24.35	2	8,513	0.02%
2020/12/22	16	24.68	12	25.21	23.55	4	8,524	0.05%
2020/12/21	138	24.84	134	24.77	24.55	4	8,407	0.05%	大買/大賣/
2020/12/18	5	24.16	53	24.16	24.25	-48	8,315	-0.58%
2020/12/17	11	24.08	11	23.98	23.60	0	8,165	0.00%
2020/12/16	1	23.05	6	23.24	22.95	-5	7,958	-0.06%
2020/12/15	11.1	22.98	0	0.00	22.75	11.1	7,936	0.14%
2020/12/14	6	24.06	2	23.98	23.85	4	7,872	0.05%
2020/12/11	30	24.26	18	24.06	24.30	12	7,860	0.15%
2020/12/10	14	23.72	3	23.93	23.50	11	7,593	0.14%
2020/12/09	28.3	24.74	20	25.10	24.65	8.3	7,409	0.11%
2020/12/08	82	25.08	18	25.19	25.30	64	7,259	0.88%
2020/12/07	8	24.06	25.7	24.39	24.50	-17.7	6,682	-0.26%
2020/12/04	2	21.65	9.5	21.93	22.30	-7.5	6,248	-0.12%
2020/12/03	7	20.86	29	21.07	20.30	-22	6,111	-0.36%
2020/12/02	27	21.64	14.5	21.54	21.45	12.5	6,069	0.21%
2020/12/01	13.9	21.08	40	21.18	21.40	-26.1	6,135	-0.43%
2020/11/30	11	20.39	45.1	20.08	20.20	-34.1	5,683	-0.60%
2020/11/27	3	19.95	32	19.24	19.95	-29	5,517	-0.53%
2020/11/26	6	18.96	21	18.67	19.10	-15	5,195	-0.29%
2020/11/25	0	0.00	30	18.09	18.15	-30	4,977	-0.60%
2020/11/24	307	18.98	57	19.55	18.45	250	4,843	5.16%	大買/鉅額交易
2020/11/23	0	0.00	67	18.31	19.00	-67	4,156	-1.61%
2020/11/20	0.5	17.20	20	17.23	17.30	-19.5	3,988	-0.49%
2020/11/18	0	0.00	1	16.45	16.45	-1	3,954	-0.03%
2020/11/17	4.3	16.47	11	16.70	16.50	-6.7	4,041	-0.17%
2020/11/16	0	0.00	1	16.80	16.60	-1	4,140	-0.02%
2020/11/13	1	16.55	0	0.00	16.45	1	4,152	0.02%
2020/11/12	1	16.55	0	0.00	16.50	1	4,158	0.02%
2020/11/11	1	16.80	1	16.65	16.65	0	4,168	0.00%
2020/11/10	0	0.00	3	17.20	16.75	-3	4,182	-0.07%
2020/11/06	1	17.00	25	17.37	17.60	-24	4,154	-0.58%
2020/11/05	1	17.60	3	17.20	17.05	-2	4,090	-0.05%
2020/11/04	5	16.85	0	0.00	17.25	5	4,071	0.12%
2020/11/03	0	0.00	1	16.60	16.65	-1	4,075	-0.02%
2020/11/02	1	16.40	0.5	16.40	16.35	0.5	4,136	0.01%
2020/10/29	1	17.15	1	17.20	17.15	0	4,245	0.00%
2020/10/27	11	17.94	2	17.70	17.70	9	4,427	0.20%
2020/10/26	0	0.00	9	18.72	18.95	-9	4,387	-0.21%
2020/10/23	11	19.10	2	18.60	18.90	9	4,402	0.20%
2020/10/22	1	19.15	4	18.95	18.35	-3	4,398	-0.07%
2020/10/21	11	19.26	6	19.38	19.00	5	4,391	0.11%
2020/10/20	91	20.07	90.6	20.29	19.85	0.4	4,334	0.01%
2020/10/19	11	17.90	17	18.96	19.05	-6	4,077	-0.15%
2020/10/16	6	17.82	5	17.35	17.35	1	4,197	0.02%
2020/10/08	0	0.00	0	17.20	17.20	0	4,954	0.00%
2020/10/07	20	17.99	0	0.00	17.50	20	5,256	0.38%
2020/10/05	2	16.50	8	16.84	16.65	-6	5,479	-0.11%
2020/09/30	7	16.25	2	16.20	16.45	5	5,467	0.09%
2020/09/28	0	0.00	2	17.05	17.05	-2	5,473	-0.04%
2020/09/16	11	9.67	0	0.00	9.41	11	5,542	0.20%
2020/09/15	9	9.85	0	0.00	9.69	9	5,444	0.17%
2020/09/14	0	0.00	3	10.05	10.15	-3	5,374	-0.06%
2020/09/10	5	9.90	0	0.00	9.80	5	5,174	0.10%
2020/09/09	18	10.00	6	9.98	9.99	12	5,154	0.23%
2020/09/08	0	0.00	12	10.00	9.98	-12	5,201	-0.23%
2020/09/07	6	10.37	0	0.00	10.05	6	5,180	0.12%
2020/09/03	5	10.30	5	10.30	10.25	0	5,135	0.00%
2020/09/02	6	10.36	6	10.15	10.15	0	5,144	0.00%
2020/09/01	9	10.17	2	10.00	10.05	7	5,150	0.14%
2020/08/31	0	0.00	11	10.20	10.05	-11	5,140	-0.21%
2020/08/28	5	10.40	4	10.50	10.30	1	5,215	0.02%
2020/08/27	10	10.25	6	10.43	10.25	4	5,453	0.07%
2020/08/26	33	11.02	50	11.02	10.60	-17	5,289	-0.32%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/24	7	9.96	0	0.00	10.30	7	4,826	0.15%
2020/08/21	0	0.00	1	9.35	9.38	-1	4,749	-0.02%
2020/08/20	11	9.21	10	9.46	9.22	1	4,736	0.02%
2020/08/19	0	0.00	10	9.98	9.94	-10	4,687	-0.21%
2020/08/13	1	9.90	14	9.98	9.86	-13	4,635	-0.28%
2020/08/12	24	9.94	0	0.00	10.10	24	4,617	0.52%
2020/08/11	10	10.35	1	10.40	10.40	9	4,521	0.20%
2020/08/10	0	0.00	1	9.50	9.46	-1	4,401	-0.02%
2020/08/06	0	0.00	1	9.74	9.74	-1	4,390	-0.02%
2020/08/05	1	9.82	1	9.93	9.85	0	4,378	0.00%
2020/08/04	5	9.79	1	9.89	9.77	4	4,363	0.09%
2020/08/03	1	9.77	0	0.00	9.77	1	4,362	0.02%
2020/07/31	0	0.00	1	10.10	9.97	-1	4,350	-0.02%
2020/07/30	1	9.99	0	0.00	9.99	1	4,345	0.02%
2020/07/27	1	10.45	5	10.35	10.10	-4	4,318	-0.09%
2020/07/24	1	10.40	11	10.50	10.45	-10	4,274	-0.23%
2020/07/23	12	11.51	12	10.90	11.05	0	4,198	0.00%
2020/07/22	5	10.85	0	0.00	11.00	5	4,048	0.12%
2020/07/21	0	0.00	1	10.70	10.60	-1	3,991	-0.03%
2020/07/20	0	0.00	5	9.10	10.10	-5	3,962	-0.13%
2020/07/17	7	10.05	0	0.00	9.95	7	3,936	0.18%
2020/07/16	5	10.24	0	0.00	10.35	5	3,912	0.13%
2020/07/14	0	0.00	5	10.82	10.60	-5	3,919	-0.13%
2020/07/13	7	10.05	11	11.11	11.45	-4	3,884	-0.10%
2020/07/10	2	10.65	0	0.00	10.65	2	3,708	0.05%
2020/07/09	18	11.98	9	11.80	11.80	9	3,645	0.25%
2020/07/08	9	13.38	43	13.23	13.10	-34	3,509	-0.97%
2020/07/07	0	0.00	2	12.50	12.50	-2	3,052	-0.07%
2020/07/06	10	10.90	2.8	11.38	11.40	7.2	3,002	0.24%
2020/07/03	17	9.99	7	10.36	10.40	10	2,902	0.34%
2020/07/02	2	9.42	1.4	9.47	9.47	0.6	2,592	0.02%
2020/07/01	0	0.00	50	8.18	8.61	-50	2,418	-2.07%
2020/06/30	10	7.92	0	0.00	7.83	10	2,297	0.44%
2020/06/29	1	7.80	6	7.85	7.82	-5	2,285	-0.22%
2020/06/24	40	8.03	16	8.06	7.96	24	2,243	1.07%
2020/06/22	0	0.00	2	7.62	7.61	-2	2,067	-0.10%
2020/06/17	5	7.90	0	0.00	7.89	5	2,033	0.25%
2020/06/12	0	0.00	3	7.30	7.40	-3	1,893	-0.16%
2020/06/11	1	7.63	0	0.00	7.50	1	1,869	0.05%
2020/06/05	5	8.00	0	0.00	8.04	5	1,673	0.30%
2020/06/04	13	8.15	11	8.10	8.19	2	1,633	0.12%
2020/06/03	54	8.19	4	8.24	8.25	50	1,531	3.26%
2020/06/01	3	6.70	0	0.00	6.82	3	1,234	0.24%
2020/05/28	5	6.16	0	0.00	6.15	5	1,262	0.40%
2020/05/20	0	0.00	1	6.26	6.20	-1	1,479	-0.07%
2020/05/19	1	6.17	2	6.16	6.17	-1	1,474	-0.07%
2020/05/14	3	6.60	0	0.00	6.14	3	1,430	0.21%
2020/05/06	2	6.77	0	0.00	6.64	2	1,353	0.15%
2020/04/29	1	6.30	2	6.31	6.32	-1	1,278	-0.08%
2020/04/27	2	6.18	3	6.29	6.19	-1	1,305	-0.08%
2020/04/24	1	6.10	0	0.00	6.10	1	1,301	0.08%
2020/04/23	2	6.10	1	6.22	6.08	1	1,305	0.08%
2020/04/22	1	6.05	12	6.02	6.05	-11	1,307	-0.84%
2020/04/17	10	6.51	0	0.00	6.53	10	1,265	0.79%
2020/03/31	0	0.00	2	4.96	4.91	-2	1,202	-0.17%
2020/03/19	0	0.00	8	4.22	4.14	-8	1,454	-0.55%
2020/03/10	0	0.00	12	5.98	6.25	-12	1,484	-0.81%
2020/02/27	0	0.00	2	7.00	7.06	-2	1,355	-0.15%
2020/02/12	0	0.00	1	9.23	9.27	-1	1,176	-0.09%
2020/02/11	1	9.14	1	9.24	9.14	0	1,176	0.00%
2020/02/07	1	9.18	1	9.30	9.18	0	1,177	0.00%
2020/02/06	1	9.37	0	0.00	9.37	1	1,175	0.09%
2020/02/05	2	9.19	2	9.17	9.18	0	1,178	0.00%
2020/02/04	0	0.00	1	8.93	9.20	-1	1,184	-0.08%
2020/01/20	2	10.23	0	0.00	10.25	2	1,166	0.17%
2020/01/17	0	0.00	1	10.35	10.25	-1	1,183	-0.08%
2020/01/16	2	10.25	0	0.00	10.25	2	1,183	0.17%
2020/01/14	4	10.48	1	10.45	10.45	3	1,187	0.25%
2020/01/13	3	10.23	2	10.30	10.30	1	1,185	0.08%
2020/01/07	0	0.00	3	10.35	10.45	-3	1,195	-0.25%
2020/01/03	0	0.00	2	10.70	10.65	-2	1,180	-0.17%
2020/01/02	5	10.85	0	0.00	10.85	5	1,163	0.43%
2019/12/31	0	0.00	2	10.80	10.80	-2	1,151	-0.17%
2019/12/30	2	10.90	2	10.90	10.90	0	1,141	0.00%
2019/12/27	2	10.45	10	10.54	10.60	-8	1,087	-0.74%
2019/12/26	2	10.30	0	0.00	10.30	2	1,070	0.19%
2019/12/20	0	0.00	20	11.00	10.85	-20	992	-2.01%
2019/12/19	0	0.00	21	10.65	10.65	-21	869	-2.42%
2019/12/17	1	10.40	0	0.00	10.40	1	782	0.13%
2019/12/12	0	0.00	4	9.92	9.87	-4	710	-0.57%
2019/12/11	2	10.00	0	0.00	9.97	2	702	0.28%
2019/12/10	3	9.72	8	9.55	9.88	-5	679	-0.74%
2019/12/06	0	0.00	3	9.52	9.49	-3	643	-0.47%
2019/12/04	11	9.62	0	0.00	9.57	11	641	1.72%
2019/11/26	0	0.00	2	9.24	9.37	-2	633	-0.32%
2019/11/22	1	8.96	0	0.00	8.98	1	605	0.17%
2019/11/15	2	9.20	0	0.00	9.15	2	583	0.34%
2019/11/14	0	0.00	1	9.29	9.22	-1	578	-0.17%
2019/11/13	1	9.17	0	0.00	9.17	1	581	0.17%
2019/11/12	3	9.23	0	0.00	9.25	3	582	0.51%
2019/11/08	1	9.46	0	0.00	9.46	1	576	0.17%
2019/11/01	2	9.38	0	0.00	9.40	2	583	0.34%
2019/10/31	5	9.59	0	0.00	9.50	5	585	0.85%
2019/10/29	0	0.00	1	9.61	9.74	-1	575	-0.17%
2019/10/28	1	9.51	0	0.00	9.50	1	569	0.18%
2019/10/24	10	9.95	0	0.00	9.93	10	565	1.77%
2019/10/23	10	9.99	0	0.00	9.97	10	645	1.55%
2019/10/21	0	0.00	1	10.10	10.15	-1	676	-0.15%
2019/10/18	1	10.00	1	10.10	10.00	0	684	0.00%
2019/10/17	1	10.00	0	0.00	10.00	1	718	0.14%
2019/10/15	5	10.25	0	0.00	10.15	5	716	0.70%
2019/10/14	3	10.35	0	0.00	10.30	3	718	0.42%
2019/09/27	4	10.55	0	0.00	10.60	4	788	0.51%
2019/09/20	8	10.65	0	0.00	10.70	8	850	0.94%
2019/09/19	0	0.00	1	10.70	10.70	-1	849	-0.12%
2019/09/17	1	10.55	0	0.00	10.55	1	840	0.12%
2019/09/16	0	0.00	1	10.65	10.65	-1	841	-0.12%
2019/09/11	0	0.00	3	10.80	10.65	-3	850	-0.35%
2019/09/10	11	10.70	5	10.75	10.70	6	851	0.70%
2019/09/09	0	0.00	7	10.93	10.85	-7	848	-0.83%
2019/09/06	0	0.00	10	11.10	11.00	-10	854	-1.17%
2019/08/21	10	10.75	0	0.00	10.75	10	1,047	0.95%
2019/08/16	0	0.00	1	10.75	10.70	-1	1,207	-0.08%
2019/08/14	1	10.55	0	0.00	10.50	1	1,312	0.08%
2019/08/08	2	10.65	0	0.00	10.70	2	1,306	0.15%
2019/08/07	0	0.00	1	10.75	10.65	-1	1,304	-0.08%
2019/08/06	1	10.45	0	0.00	10.45	1	1,306	0.08%
2019/07/30	0	0.00	6	11.15	11.15	-6	1,302	-0.46%
2019/07/26	3	11.30	0	0.00	11.55	3	1,278	0.23%
2019/07/25	4	11.81	4	11.89	11.80	0	1,249	0.00%
2019/07/24	1	11.30	0	0.00	11.60	1	1,163	0.09%
2019/07/23	0	0.00	2	11.20	11.10	-2	1,124	-0.18%
2019/07/19	3	11.40	4	11.36	11.35	-1	1,120	-0.09%
2019/07/16	2	11.15	0	0.00	11.15	2	1,077	0.19%
2019/07/15	0	0.00	1	11.55	11.40	-1	1,077	-0.09%
2019/07/11	0	0.00	2	11.35	11.35	-2	1,078	-0.19%
2019/07/05	1	10.95	0	0.00	10.95	1	1,083	0.09%
2019/07/01	10	10.85	0	0.00	10.85	10	1,094	0.91%
2019/06/28	0	0.00	1	11.20	11.10	-1	1,084	-0.09%
2019/06/27	0	0.00	1	10.75	10.75	-1	1,061	-0.09%
2019/06/26	1	10.55	0	0.00	10.55	1	1,059	0.09%
2019/06/25	0	0.00	1	10.65	10.55	-1	1,061	-0.09%
2019/06/24	1	10.50	1	10.65	10.55	0	1,063	0.00%
2019/06/21	1	10.65	0	0.00	10.65	1	1,063	0.09%
2019/06/17	2	10.45	0	0.00	10.40	2	1,065	0.19%
2019/06/11	1	10.85	0	0.00	10.80	1	1,067	0.09%
2019/06/03	0	0.00	3	11.75	11.85	-3	996	-0.30%
2019/05/31	0	0.00	1	11.45	11.45	-1	921	-0.11%
2019/05/30	1	10.45	0	0.00	10.45	1	889	0.11%
2019/05/27	0	0.00	20	10.80	10.70	-20	896	-2.23%
2019/05/23	3	11.08	12	11.40	11.05	-9	991	-0.91%
2019/05/22	10	11.00	3	11.00	11.00	7	908	0.77%
2019/05/20	2	9.05	1	9.00	9.13	1	798	0.13%
2019/05/14	0	0.00	2	9.10	9.14	-2	819	-0.24%
2019/05/10	1	9.27	0	0.00	9.23	1	814	0.12%
2019/05/09	0	0.00	4	9.29	9.17	-4	808	-0.49%
2019/04/29	0	0.00	3	9.83	9.80	-3	785	-0.38%
2019/04/22	0	0.00	4	10.28	10.10	-4	760	-0.53%
2019/04/17	0	0.00	30	10.60	10.60	-30	731	-4.10%
2019/04/16	0	10.00	0	0.00	10.05	0	697	0.00%
2019/04/11	48	10.08	0	0.00	10.05	48	681	7.04%
2019/04/09	6	10.33	0	0.00	10.35	6	667	0.90%
2019/04/02	0	0.00	26	10.19	10.20	-26	658	-3.95%
2019/04/01	26	9.99	0	0.00	10.00	26	653	3.98%
2019/03/29	0	0.00	2	10.10	10.10	-2	641	-0.31%
2019/03/27	0	0.00	50	10.20	10.20	-50	688	-7.26%
2019/03/21	1	10.60	1	10.50	10.50	0	774	0.00%
2019/03/19	3	10.57	0	0.00	10.65	3	777	0.39%
2019/03/13	0	0.00	2	10.80	10.90	-2	766	-0.26%
2019/02/27	1	10.95	0	0.00	11.00	1	736	0.14%
2019/02/26	0	0.00	12	11.12	11.05	-12	724	-1.66%
2019/02/25	1	11.20	2	11.10	11.00	-1	706	-0.14%
2019/02/22	2	11.35	3	11.43	11.40	-1	666	-0.15%
2019/02/15	2	9.60	0	0.00	9.69	2	516	0.39%
2018/12/22	0	0.00	3	10.10	10.10	-3	574	-0.52%
2018/12/21	0	0.00	2	10.30	10.10	-2	574	-0.35%
2018/12/20	2	10.35	0	0.00	10.40	2	546	0.37%
2018/12/19	0	0.00	7	10.31	10.80	-7	523	-1.34%
2018/12/14	0	0.00	10	10.15	10.00	-10	459	-2.18%
2018/11/13	0	0.00	2	8.60	8.51	-2	532	-0.38%
2018/11/08	0	8.81	0	0.00	8.87	0	566	0.00%
2018/10/09	0	0.00	0.5	10.75	10.75	-0.5	861	-0.06%
2018/09/27	2	11.45	0	0.00	11.45	2	1,040	0.19%
2018/09/26	0	0.00	2	11.55	11.55	-2	1,052	-0.19%
2018/09/25	0	0.00	7	11.50	11.45	-7	1,061	-0.66%
2018/09/18	7	11.20	1	11.25	11.30	6	1,078	0.56%
2018/09/14	2	11.40	0	0.00	11.50	2	1,112	0.18%
2018/09/11	1	11.45	0	0.00	11.50	1	1,170	0.09%
2018/09/10	0	0.00	3	11.90	11.60	-3	1,190	-0.25%
2018/09/07	10	12.55	0	0.00	12.35	10	1,221	0.82%
2018/09/06	0	0.00	1	12.35	12.55	-1	1,217	-0.08%
2018/08/17	1	12.25	0	0.00	12.25	1	2,564	0.04%
2018/08/13	5	12.15	5	12.30	12.30	0	2,638	0.00%
2018/08/10	10	13.20	10	13.25	12.90	0	2,604	0.00%
2018/08/09	12	13.94	17	13.87	13.65	-5	2,580	-0.19%
2018/08/08	10	13.70	0	0.00	13.60	10	2,603	0.38%
2018/08/01	0	0.00	7	14.06	14.35	-7	2,596	-0.27%
2018/07/26	9	13.93	1	13.60	13.60	8	2,549	0.31%
2018/07/24	0	0.00	3	13.80	13.85	-3	2,533	-0.12%
2018/07/23	1	13.40	0	0.00	13.45	1	2,531	0.04%
2018/07/20	4	14.20	0	0.00	13.80	4	2,530	0.16%
2018/07/19	5	13.86	0	0.00	13.90	5	2,515	0.20%
2018/07/17	4	14.13	1	14.20	14.00	3	2,504	0.12%
2018/07/16	10	14.57	16	14.64	14.60	-6	2,467	-0.24%
2018/07/13	0	0.00	5	12.80	13.45	-5	2,337	-0.21%
2018/07/11	6	12.33	0	0.00	12.20	6	2,330	0.26%
2018/07/06	0	0.00	1	11.95	12.30	-1	2,349	-0.04%
2018/07/04	0	0.00	2	12.85	12.65	-2	2,348	-0.09%
2018/06/22	1	13.45	0	0.00	13.45	1	2,347	0.04%
2018/06/19	0	0.00	2	14.60	14.30	-2	2,312	-0.09%
2018/06/15	0	0.00	5	14.80	14.80	-5	2,293	-0.22%
2018/06/14	0	0.00	1	14.15	14.15	-1	2,251	-0.04%
2018/06/12	10	14.35	0	0.00	14.20	10	2,234	0.45%
2018/06/11	5	14.15	7	14.16	14.10	-2	2,217	-0.09%
2018/06/07	5	14.90	0	0.00	14.80	5	2,186	0.23%
2018/06/06	2	14.90	0	0.00	15.10	2	2,157	0.09%
2018/06/05	12	14.71	0	0.00	14.70	12	2,088	0.57%
2018/06/04	0	0.00	3	14.80	14.70	-3	2,062	-0.15%
2018/06/01	4	14.33	15	14.28	14.30	-11	2,029	-0.54%
2018/05/31	7	14.99	2	14.95	14.70	5	1,961	0.25%
2018/05/30	7	15.00	50	15.13	15.35	-43	1,847	-2.33%
2018/05/29	65	14.89	42	15.50	15.70	23	1,679	1.37%
2018/05/28	7	13.05	4	13.58	14.30	3	1,306	0.23%
2018/05/25	0	0.00	17	12.87	13.05	-17	1,166	-1.46%
2018/05/24	0	0.00	42	12.31	12.20	-42	1,082	-3.88%
2018/05/23	12	12.20	0	0.00	12.30	12	1,086	1.10%
2018/05/22	1	12.60	14	12.56	12.65	-13	1,056	-1.23%
2018/05/17	4	11.73	0	0.00	11.60	4	1,054	0.38%
2018/05/14	0	0.00	0.2	11.40	11.40	-0.2	1,110	-0.02%
2018/05/09	0	0.00	11	11.55	11.55	-11	1,135	-0.97%
2018/05/07	0	0.00	1	10.70	10.75	-1	1,194	-0.08%
2018/04/25	10	10.80	0	0.00	10.85	10	1,607	0.62%
2018/04/24	0	0.00	5	10.97	11.00	-5	1,631	-0.31%
2018/04/23	0	0.00	3	11.10	11.15	-3	1,660	-0.18%
2018/04/20	0	0.00	6	11.55	11.50	-6	1,725	-0.35%
2018/04/18	0	0.00	10	11.60	11.65	-10	1,756	-0.57%
2018/04/17	12	11.56	0	0.00	11.40	12	1,764	0.68%
2018/04/16	15	11.79	0	0.00	11.80	15	1,784	0.84%
2018/04/13	0	0.00	10	12.10	12.05	-10	1,821	-0.55%
2018/04/11	0	0.00	2	11.75	11.75	-2	1,974	-0.10%
2018/04/03	0	0.00	4	11.80	11.95	-4	2,253	-0.18%
2018/04/02	10	11.75	0	0.00	11.90	10	2,296	0.44%
2018/03/30	10	12.00	3	12.03	11.95	7	2,678	0.26%
2018/03/28	10	12.20	8	12.24	12.20	2	2,822	0.07%
2018/03/27	2	12.55	0	0.00	12.35	2	2,841	0.07%
2018/03/26	10	12.30	0	0.00	12.45	10	2,836	0.35%
2018/03/23	3	12.50	0	0.00	12.40	3	2,838	0.11%
2018/03/22	13	12.94	0	0.00	12.90	13	2,825	0.46%
2018/03/20	2	13.05	0	0.00	12.95	2	2,832	0.07%
2018/03/16	6	13.18	0	0.00	12.90	6	2,854	0.21%
2018/03/15	0	0.00	1	13.10	13.10	-1	2,871	-0.03%
2018/03/14	3	13.10	0	0.00	13.00	3	2,899	0.10%
2018/03/12	0	0.00	2	12.95	12.80	-2	2,938	-0.07%
2018/03/09	0	0.00	1	13.05	12.95	-1	2,974	-0.03%
2018/03/08	1	12.95	0	12.90	12.95	1	3,025	0.03%
2018/03/07	0	0.00	0.7	13.00	12.90	-0.7	3,024	-0.02%
2018/03/06	2	13.25	1	13.20	13.15	1	3,052	0.03%
2018/03/05	0	0.00	1	13.30	13.05	-1	3,113	-0.03%
2018/03/02	7	13.20	0	0.00	13.20	7	3,304	0.21%
2018/03/01	2	13.35	4	13.40	13.35	-2	3,324	-0.06%
2018/02/27	1	13.45	0	0.00	13.45	1	3,354	0.03%
2018/02/26	0	0.00	1	13.65	13.65	-1	3,398	-0.03%
2018/02/23	0	0.00	1	13.80	13.75	-1	3,459	-0.03%
2018/02/22	2.5	13.60	1	13.75	13.70	1.5	3,524	0.04%
2018/02/21	5	13.48	0	0.00	13.60	5	3,549	0.14%
2018/02/12	1.2	13.34	0	0.00	13.20	1.2	3,570	0.03%
2018/02/09	0	0.00	3	13.35	13.35	-3	3,575	-0.08%
2018/02/07	8	14.09	0	0.00	13.95	8	3,590	0.22%
2018/02/06	2	13.95	7	13.95	13.60	-5	3,657	-0.14%
2018/02/05	3	14.93	0	0.00	14.95	3	3,698	0.08%
2018/02/02	0	0.00	1	15.40	15.40	-1	3,765	-0.03%
2018/02/01	2	15.55	4	15.55	15.55	-2	3,837	-0.05%
2018/01/31	6	15.49	0	0.00	15.55	6	3,861	0.16%
2018/01/30	11	15.72	0	0.00	15.70	11	3,919	0.28%
2018/01/29	1	15.80	27	16.07	16.15	-26	3,953	-0.66%
2018/01/26	4	15.80	26	15.73	15.55	-22	3,923	-0.56%
2018/01/24	1	15.55	0	0.00	15.45	1	4,103	0.02%
2018/01/23	1	16.30	3	16.08	15.85	-2	4,214	-0.05%
2018/01/22	11	14.83	4	15.43	15.90	7	4,257	0.16%
2018/01/19	1	15.30	0	0.00	15.20	1	4,505	0.02%
2018/01/18	12	15.60	0	0.00	15.55	12	4,836	0.25%
2018/01/17	8	15.71	0	0.00	15.75	8	4,940	0.16%
2018/01/16	1	15.55	11	16.00	15.95	-10	4,929	-0.20%
2018/01/12	0	0.00	12	15.40	15.35	-12	4,914	-0.24%
2018/01/11	0	0.00	30	15.40	15.40	-30	5,006	-0.60%
2018/01/10	0	0.00	39	15.26	15.15	-39	5,052	-0.77%
2018/01/09	0	0.00	12	15.35	15.35	-12	5,136	-0.23%
2018/01/08	16	15.68	7	15.70	15.50	9	5,334	0.17%
2018/01/05	4	16.20	8	16.37	16.10	-4	5,345	-0.07%
2018/01/04	19	16.29	32.6	16.47	16.80	-13.6	5,258	-0.26%
2018/01/03	0	0.00	3	15.50	15.50	-3	5,045	-0.06%