鈺創 (5351)-永豐金-台南券商分點個股進出

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
51.8
漲跌
▼0.6
漲幅
-1.15%
成交量
3,492張
產業
上櫃半導體類股
845人加入追蹤

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－永豐金-台南券商分點個股進出

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-台南券商分點個股進出
永豐金-台南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
2024/06/14	7	52.01	2	52.55	51.80	5	5,406	0.09%
2024/06/13	54	52.68	6.1	52.47	52.40	47.9	5,377	0.89%
2024/06/12	6	51.98	6	52.28	51.50	0	5,338	0.00%
2024/06/11	1	51.10	1.4	51.49	51.40	-0.4	5,317	-0.01%
2024/06/07	0.1	49.45	0.4	49.91	50.00	-0.4	5,320	-0.01%
2024/06/06	1.4	48.96	0	0.00	48.95	1.4	5,340	0.03%
2024/06/05	2	50.45	0	0.00	50.00	2	5,351	0.04%
2024/06/04	14.1	51.03	18	51.13	50.80	-3.9	5,383	-0.07%
2024/06/03	22	51.67	33.5	51.61	51.40	-11.5	5,424	-0.21%
2024/05/31	34	52.10	22	52.60	51.10	12	5,466	0.22%
2024/05/30	0.3	51.80	52	51.80	51.60	-51.7	5,525	-0.94%
2024/05/29	6.2	53.39	1	52.90	52.20	5.2	5,610	0.09%
2024/05/28	16.2	52.96	12	53.28	53.30	4.2	5,658	0.07%
2024/05/27	8	52.30	32	52.82	52.90	-24	5,725	-0.42%
2024/05/24	5	51.40	0	0.00	50.60	5	5,905	0.08%
2024/05/23	23	50.91	25	51.12	50.80	-2	6,042	-0.03%
2024/05/22	38	52.38	19	52.05	51.70	19	6,080	0.31%
2024/05/21	6.3	49.96	1	50.60	50.90	5.3	5,927	0.09%
2024/05/20	20	50.26	5	50.42	49.45	15	5,953	0.25%
2024/05/17	11	49.78	8	50.20	49.85	3	6,073	0.05%
2024/05/16	19	51.98	17.4	50.82	50.90	1.6	5,997	0.03%
2024/05/15	0	47.65	2	47.30	47.75	-2	5,717	-0.03%
2024/05/14	1	47.80	13	46.93	47.75	-12	5,735	-0.21%
2024/05/13	0	0.00	2	45.53	45.60	-2	5,841	-0.03%
2024/05/10	5	45.16	4	45.05	45.35	1	5,894	0.02%
2024/05/09	42.2	45.38	7	45.37	44.50	35.2	5,900	0.60%
2024/05/08	1	47.95	0	0.00	48.05	1	5,798	0.02%
2024/05/07	5	48.17	5	49.10	48.00	0	5,832	0.00%
2024/05/06	0.1	48.33	0	0.00	48.30	0.1	5,826	0.00%
2024/05/02	2	48.00	0	0.00	47.80	2	5,913	0.03%
2024/04/30	5	48.17	0	0.00	47.90	5	5,986	0.08%
2024/04/29	3	47.97	0	0.00	48.55	3	6,094	0.05%
2024/04/26	0	0.00	2	47.50	47.45	-2	6,198	-0.03%
2024/04/25	1.1	47.71	1	47.65	47.55	0.1	6,268	0.00%
2024/04/24	4.5	48.28	6	48.95	48.20	-1.5	6,378	-0.02%
2024/04/23	9.5	46.74	4	45.95	47.00	5.5	6,497	0.09%
2024/04/22	0	45.95	4	44.10	44.05	-4	6,937	-0.06%
2024/04/19	0	45.55	1	44.75	45.50	-1	7,481	-0.01%
2024/04/18	4	47.95	0	0.00	48.20	4	7,501	0.05%
2024/04/17	5	48.42	0	0.00	48.50	5	7,725	0.06%
2024/04/16	30.3	48.00	3	48.67	47.60	27.3	7,773	0.35%
2024/04/15	0.2	51.13	1.7	50.96	50.20	-1.5	7,719	-0.02%
2024/04/12	15.7	54.25	13.1	54.97	53.00	2.6	7,663	0.03%
2024/04/11	2	52.55	0	0.00	52.40	2	7,305	0.03%
2024/04/10	4	53.54	9	53.13	52.50	-5	7,296	-0.07%
2024/04/09	1	52.50	1	51.90	52.40	0	7,184	0.00%
2024/04/08	1.2	51.84	1.2	52.02	51.80	0	7,232	0.00%
2024/04/03	3	52.93	4	52.55	52.10	-1	7,337	-0.01%
2024/04/02	4.1	52.80	1.1	53.09	52.80	3	7,671	0.04%
2024/04/01	2	52.75	4	52.73	52.90	-2	7,783	-0.03%
2024/03/29	0.2	51.44	0	0.00	50.80	0.2	7,734	0.00%
2024/03/28	1	51.00	14.3	51.37	50.90	-13.3	7,748	-0.17%
2024/03/27	7	52.09	5	52.16	52.00	2	7,800	0.03%
2024/03/26	0	0.00	3	51.93	52.00	-3	7,791	-0.04%
2024/03/25	9.3	51.13	3.2	51.36	51.70	6.1	7,732	0.08%
2024/03/22	0.3	50.92	0	0.00	50.40	0.3	7,963	0.00%
2024/03/21	3	50.33	3.3	50.28	50.50	-0.3	8,142	0.00%
2024/03/20	2.1	49.16	4.1	49.52	50.20	-2.1	8,284	-0.03%
2024/03/19	3	48.58	0.5	48.90	48.60	2.5	8,636	0.03%
2024/03/18	0	0.00	2	48.50	48.60	-2	8,724	-0.02%
2024/03/15	0.1	48.68	0	0.00	48.45	0.1	8,966	0.00%
2024/03/14	1.2	48.94	2.3	48.74	49.35	-1.1	9,565	-0.01%
2024/03/13	0	49.68	9	49.53	49.05	-9	10,178	-0.09%
2024/03/12	31	51.19	1	50.70	51.00	30	10,233	0.29%
2024/03/11	5	50.54	2.1	50.47	51.00	2.9	10,345	0.03%
2024/03/08	1	49.75	5.1	49.94	49.00	-4.1	10,442	-0.04%
2024/03/07	3	49.67	1	51.30	49.50	2	10,625	0.02%
2024/03/06	1	50.90	15	51.29	50.60	-14	10,930	-0.13%
2024/03/05	0	0.00	28	51.80	51.40	-28	11,163	-0.25%
2024/03/04	11	53.88	12	54.08	52.70	-1	11,588	-0.01%
2024/03/01	2	54.20	8	53.10	52.80	-6	12,189	-0.05%
2024/02/29	17	54.18	13	53.88	53.80	4	12,476	0.03%
2024/02/27	7.2	54.75	14	54.35	54.00	-6.8	13,345	-0.05%
2024/02/26	13	52.52	9.2	51.91	53.50	3.8	14,202	0.03%
2024/02/23	2.3	52.36	5	51.64	51.30	-2.7	14,639	-0.02%
2024/02/22	4.1	52.55	12	52.30	52.10	-8	15,525	-0.05%
2024/02/21	0	0.00	4	52.55	52.30	-4	15,791	-0.03%
2024/02/20	61.1	53.43	46.4	53.35	52.60	14.7	15,766	0.09%
2024/02/19	2.2	51.05	1	51.30	51.30	1.2	15,552	0.01%
2024/02/16	1.2	50.83	3	49.77	50.80	-1.8	15,717	-0.01%
2024/02/05	5.5	48.53	10	48.16	48.00	-4.5	15,706	-0.03%
2024/02/02	3	50.70	1	50.50	50.30	2	15,581	0.01%
2024/02/01	0	0.00	1	50.90	50.80	-1	15,532	-0.01%
2024/01/31	7	51.44	1.2	51.49	51.20	5.8	15,580	0.04%
2024/01/30	0	51.40	3.2	51.34	51.30	-3.2	15,725	-0.02%
2024/01/29	3	51.57	1	51.90	51.90	2	15,783	0.01%
2024/01/26	10	51.72	9	51.39	51.30	1	15,783	0.01%
2024/01/25	7.1	51.62	4.7	52.13	51.50	2.4	15,778	0.02%
2024/01/24	2	53.90	11.5	53.13	52.60	-9.5	15,725	-0.06%
2024/01/23	8	53.88	6.1	53.96	53.70	1.9	15,682	0.01%
2024/01/22	7.3	53.52	17.2	53.03	54.20	-9.9	15,614	-0.06%
2024/01/19	15	53.13	17.6	52.77	52.20	-2.6	15,520	-0.02%
2024/01/18	15.2	52.81	22	52.83	52.40	-6.9	15,507	-0.04%
2024/01/17	17.2	53.41	16	53.43	53.50	1.2	15,608	0.01%
2024/01/16	75.1	54.51	53	56.02	54.30	22.1	15,416	0.14%
2024/01/15	30	55.07	61.3	55.23	57.20	-31.3	14,896	-0.21%
2024/01/12	19	52.91	12	53.39	52.90	7	14,331	0.05%
2024/01/11	12	53.58	23	53.46	53.20	-11	14,254	-0.08%
2024/01/10	6	51.93	2.1	51.85	52.00	3.9	14,077	0.03%
2024/01/09	3	51.76	1	51.90	51.20	2	14,025	0.01%
2024/01/08	1	52.40	2.1	52.41	51.60	-1.1	13,983	-0.01%
2024/01/05	4	51.43	1.1	51.24	51.70	2.9	13,948	0.02%
2024/01/04	1.1	50.85	3	51.37	50.60	-1.9	13,983	-0.01%
2024/01/03	4.2	51.58	17	51.67	51.20	-12.8	14,039	-0.09%
2024/01/02	18	53.07	21	52.60	52.50	-3	14,051	-0.02%
2023/12/29	12	53.92	15	53.88	54.00	-3	13,970	-0.02%
2023/12/28	17.6	53.86	26.3	54.20	53.80	-8.7	13,852	-0.06%
2023/12/27	18	52.76	36	52.80	53.20	-18	13,525	-0.13%
2023/12/26	12.2	51.88	4.1	52.42	51.60	8.1	13,390	0.06%
2023/12/25	2	51.05	2	51.05	50.80	0	13,279	0.00%
2023/12/22	12.4	51.82	20	51.60	51.10	-7.6	13,230	-0.06%
2023/12/21	9	50.89	3	50.77	50.70	6	13,182	0.05%
2023/12/20	14.8	51.33	6	51.33	51.00	8.8	13,115	0.07%
2023/12/19	29	51.71	20	51.25	51.00	9	13,050	0.07%
2023/12/18	11	53.37	9	53.26	53.50	2	12,753	0.02%
2023/12/15	19	53.15	9.1	53.02	52.50	9.9	12,512	0.08%
2023/12/14	42	54.57	25	54.36	53.20	17	12,311	0.14%
2023/12/13	19	53.35	15	53.43	53.60	4	11,917	0.03%
2023/12/12	19	53.64	16	53.37	53.30	3	11,899	0.03%
2023/12/11	106	54.83	100	54.71	53.90	6	11,702	0.05%	大買/
2023/12/08	68	52.91	87	53.61	53.80	-19	11,084	-0.17%
2023/12/07	3	49.97	13.5	50.29	49.80	-10.5	10,438	-0.10%
2023/12/06	10	50.99	8	51.10	51.00	2	10,354	0.02%
2023/12/05	12.1	50.67	7	50.10	50.00	5.1	10,287	0.05%
2023/12/04	6	51.93	17.2	51.53	51.10	-11.2	10,257	-0.11%
2023/12/01	29	54.04	28	53.56	52.80	1	10,127	0.01%
2023/11/30	4.1	53.47	12.1	53.31	53.10	-8	9,951	-0.08%
2023/11/29	41.2	52.77	20.3	52.44	53.80	20.9	9,716	0.22%
2023/11/28	76.7	52.47	59.2	52.95	52.60	17.5	9,245	0.19%
2023/11/27	13.5	50.84	26	51.24	50.40	-12.5	8,622	-0.15%
2023/11/24	74	54.36	29.2	54.05	53.50	44.8	8,249	0.54%
2023/11/22	18.5	49.35	20.4	49.89	50.20	-1.9	5,951	-0.03%
2023/11/21	81	49.17	69.7	49.49	48.20	11.3	5,352	0.21%
2023/11/20	7	46.10	20.2	47.48	47.95	-13.2	4,382	-0.30%
2023/11/17	1	44.05	1	44.00	43.60	0	4,030	0.00%
2023/11/16	0	0.00	1	43.65	43.50	-1	3,995	-0.03%
2023/11/15	13.3	44.52	20.3	44.75	43.95	-7	3,944	-0.18%
2023/11/14	6	43.94	14	43.84	43.95	-8	3,733	-0.21%
2023/11/13	14	43.59	13	43.58	44.00	1	3,665	0.03%
2023/11/10	1	43.35	2	42.45	42.45	-1	3,600	-0.03%
2023/11/09	3	43.05	1	42.80	42.60	2	3,570	0.06%
2023/11/08	7	42.93	2.5	43.05	42.90	4.5	3,588	0.13%
2023/11/07	28.5	43.99	4.2	43.89	43.95	24.3	3,510	0.69%
2023/11/06	4	43.68	4.2	43.50	43.60	-0.2	3,345	-0.01%
2023/11/03	0	41.95	2	42.28	41.70	-2	3,265	-0.06%
2023/10/31	0.1	41.70	0	41.10	40.80	0.1	3,246	0.00%
2023/10/30	1	41.85	2	42.41	42.30	-1	3,253	-0.03%
2023/10/27	0	0.00	0.6	42.33	41.25	-0.6	3,223	-0.02%
2023/10/26	0.1	43.10	1	42.80	41.80	-0.9	3,250	-0.03%
2023/10/25	3.3	43.45	11	43.81	43.85	-7.7	3,251	-0.24%
2023/10/24	0.1	40.75	0	41.10	41.10	0	3,342	0.00%
2023/10/23	0	0.00	0.1	41.43	41.15	-0.1	3,448	0.00%
2023/10/20	2	40.73	1	40.95	41.25	1	3,501	0.03%
2023/10/19	5.2	41.58	3	42.30	41.90	2.2	3,520	0.06%
2023/10/18	3	42.97	1	43.40	42.20	2	3,518	0.06%
2023/10/17	1	43.45	0	0.00	42.30	1	3,517	0.03%
2023/10/16	0.5	42.25	0	0.00	42.10	0.5	3,665	0.01%
2023/10/13	1	43.25	0	0.00	43.15	1	3,695	0.03%
2023/10/12	1	42.53	5	43.53	43.75	-4	3,758	-0.11%
2023/10/11	20	44.00	20	43.87	42.05	0	3,735	0.00%
2023/10/06	0.6	42.92	4.1	43.05	43.45	-3.4	3,671	-0.09%
2023/10/05	0	0.00	8	41.70	41.35	-8	3,598	-0.22%
2023/10/04	2	42.43	2	41.90	41.55	0	3,606	0.00%
2023/10/03	1	42.50	1	42.67	42.05	0	3,598	0.00%
2023/10/02	1	41.35	3	41.75	41.60	-2	3,557	-0.06%
2023/09/27	1	39.75	0	0.00	39.80	1	3,515	0.03%
2023/09/26	6	40.05	1	40.11	40.00	5	3,531	0.14%
2023/09/25	0	0.00	0	41.95	41.85	0	3,493	0.00%
2023/09/22	0	0.00	3	41.75	42.00	-3	3,505	-0.09%
2023/09/21	5.1	42.12	6	42.25	41.90	-0.9	3,526	-0.03%
2023/09/20	0	0.00	1	43.00	42.40	-1	3,521	-0.03%
2023/09/18	6	43.80	3	43.28	43.15	3	3,554	0.08%
2023/09/15	3	43.88	14	44.06	43.95	-11	3,572	-0.31%
2023/09/14	12.1	43.08	3	42.93	43.25	9.1	3,515	0.26%
2023/09/13	0	0.00	1	41.99	41.50	-1	3,505	-0.03%
2023/09/12	0	0.00	1	42.30	42.00	-1	3,582	-0.03%
2023/09/11	0	0.00	2.2	42.03	41.80	-2.2	3,617	-0.06%
2023/09/08	0.2	43.70	4	42.88	42.35	-3.8	3,684	-0.10%
2023/09/07	5.5	44.24	10	44.34	44.10	-4.5	3,710	-0.12%
2023/09/06	1	43.75	11	43.25	43.50	-10	3,614	-0.28%
2023/09/05	27	43.95	9	44.02	43.40	18	3,523	0.51%
2023/09/04	11	42.12	19	42.12	42.40	-8	3,340	-0.24%
2023/09/01	1	41.45	0	0.00	41.15	1	3,293	0.03%
2023/08/31	14	41.83	8	42.07	41.35	6	3,266	0.18%
2023/08/30	2	40.95	3	40.25	40.70	-1	3,207	-0.03%
2023/08/29	0	0.00	1	39.80	39.65	-1	3,229	-0.03%
2023/08/25	0	0.00	2	39.40	39.00	-2	3,489	-0.06%
2023/08/24	2	39.50	0	0.00	38.95	2	3,530	0.06%
2023/08/23	0	0.00	7.1	39.21	38.95	-7.1	3,612	-0.20%
2023/08/22	0	0.00	0.2	39.50	38.90	-0.2	3,634	0.00%
2023/08/21	0	0.00	0.1	39.85	39.50	-0.1	3,662	0.00%
2023/08/16	3.3	39.08	1	38.60	39.70	2.3	3,749	0.06%
2023/08/15	2	38.90	4	38.98	39.10	-2	3,762	-0.05%
2023/08/14	1.2	38.26	0	0.00	38.20	1.2	3,789	0.03%
2023/08/11	0	0.00	5.1	40.41	40.25	-5.1	3,911	-0.13%
2023/08/10	0	0.00	1	40.25	40.25	-1	3,960	-0.03%
2023/08/09	2	41.15	1	41.20	40.90	1	3,957	0.03%
2023/08/08	2	41.80	3	41.80	41.60	-1	3,959	-0.03%
2023/08/07	1	41.00	0	0.00	41.95	1	3,956	0.03%
2023/08/04	0	0.00	5	40.87	40.90	-5	3,960	-0.13%
2023/08/02	2	41.53	3	41.87	41.15	-1	3,987	-0.03%
2023/08/01	1	42.50	12	42.35	42.25	-11	3,964	-0.28%
2023/07/31	1	42.75	3	43.20	42.65	-2	3,998	-0.05%
2023/07/28	2	44.25	3.6	44.16	44.00	-1.6	3,989	-0.04%
2023/07/27	12.1	45.22	12.2	45.30	45.00	-0.1	3,924	0.00%
2023/07/26	7	43.67	4	44.00	43.70	3	3,610	0.08%
2023/07/25	7	43.49	0	0.00	42.60	7	3,529	0.20%
2023/07/24	5	43.14	8.1	43.24	43.25	-3.1	3,515	-0.09%
2023/07/21	0.2	42.85	1	42.60	42.70	-0.9	3,497	-0.02%
2023/07/20	25	43.69	9.1	43.43	43.35	15.9	3,532	0.45%
2023/07/19	9.4	43.34	3.2	43.63	43.20	6.2	3,479	0.18%
2023/07/18	3	41.57	3	41.47	41.50	0	3,366	0.00%
2023/07/17	1	42.30	5	42.73	42.10	-4	3,377	-0.12%
2023/07/14	10	41.85	13.1	41.95	42.05	-3.1	3,321	-0.09%
2023/07/13	6.4	40.54	4	40.88	40.60	2.4	3,311	0.07%
2023/07/12	6	40.35	0	0.00	40.10	6	3,328	0.18%
2023/07/11	1	40.95	1	40.65	40.60	0	3,377	0.00%
2023/07/10	0	0.00	1	41.10	40.60	-1	3,564	-0.03%
2023/07/05	0	0.00	2	42.45	42.00	-2	4,029	-0.05%
2023/07/04	6.1	42.23	0	41.85	41.90	6.1	4,106	0.15%
2023/07/03	2.2	42.40	0	0.00	42.25	2.2	4,136	0.05%
2023/06/29	5	42.49	4	42.38	42.15	1	4,523	0.02%
2023/06/27	4	42.31	2	42.10	41.65	2	4,594	0.04%
2023/06/26	0.1	42.80	6	42.63	42.65	-5.9	4,655	-0.13%
2023/06/21	0	0.00	8	43.81	43.70	-8	4,823	-0.17%
2023/06/20	2	44.48	6	44.69	44.55	-4	5,025	-0.08%
2023/06/19	5	45.01	0	0.00	44.45	5	5,051	0.10%
2023/06/16	2	45.63	6	46.03	45.60	-4	5,065	-0.08%
2023/06/15	0	0.00	8	45.56	45.50	-8	5,010	-0.16%
2023/06/14	11	45.70	17	45.77	45.45	-6	4,990	-0.12%
2023/06/13	19	45.04	6.2	45.15	44.95	12.9	4,966	0.26%
2023/06/12	1	43.85	5	43.46	43.40	-4	4,893	-0.08%
2023/06/09	1.3	44.02	1	43.70	44.20	0.3	4,924	0.01%
2023/06/07	3	43.80	0	0.00	44.20	3	5,035	0.06%
2023/06/06	1	43.60	5	44.15	43.40	-4	5,144	-0.08%
2023/06/05	7	44.37	2	44.58	44.55	5	5,204	0.10%
2023/06/02	7	44.26	1	44.45	43.75	6	5,230	0.11%
2023/06/01	4	44.29	1	44.25	44.15	3	5,248	0.06%
2023/05/31	13	45.67	12	45.73	45.30	1	5,333	0.02%
2023/05/30	1	44.50	1	44.00	43.90	0	5,180	0.00%
2023/05/29	2	44.25	0	0.00	44.30	2	5,156	0.04%
2023/05/26	0.1	42.50	1	42.30	42.30	-1	5,175	-0.02%
2023/05/25	0.2	43.32	2.1	43.23	42.95	-1.9	5,220	-0.04%
2023/05/24	0.1	42.95	1	42.80	42.90	-1	5,232	-0.02%
2023/05/23	2.1	43.50	0	0.00	43.15	2.1	5,274	0.04%
2023/05/22	0	0.00	5	42.85	42.70	-5	5,305	-0.09%
2023/05/19	6	41.93	0	0.00	41.70	6	5,344	0.11%
2023/05/18	2	42.60	0	0.00	42.35	2	5,411	0.04%
2023/05/17	13	42.71	7	42.79	42.70	6	5,412	0.11%
2023/05/16	4	41.60	8	41.54	41.95	-4	5,321	-0.08%
2023/05/15	0	40.15	18	40.42	40.05	-18	5,302	-0.34%
2023/05/11	6	40.08	0	0.00	39.80	6	5,460	0.11%
2023/05/09	8	40.46	2	40.10	40.30	6	5,652	0.11%
2023/05/08	0	0.00	2	40.95	40.75	-2	5,775	-0.03%
2023/05/05	9	40.80	0	0.00	40.55	9	6,488	0.14%
2023/05/04	3	41.25	2	41.13	41.00	1	6,814	0.01%
2023/05/03	0	0.00	5	42.31	42.05	-5	6,917	-0.07%
2023/05/02	0	0.00	1	43.45	43.25	-1	7,043	-0.01%
2023/04/28	3	43.05	0	0.00	43.05	3	7,117	0.04%
2023/04/27	2	41.75	1	42.10	41.85	1	7,096	0.01%
2023/04/26	0.1	41.14	0	0.00	41.40	0.1	7,073	0.00%
2023/04/25	9	41.71	4	41.65	41.55	5	7,110	0.07%
2023/04/24	1.6	44.22	1	44.00	43.55	0.6	7,090	0.01%
2023/04/21	3	45.13	0	0.00	44.25	3	7,131	0.04%
2023/04/20	0	0.00	2	45.85	45.55	-2	7,194	-0.03%
2023/04/19	4	46.48	3	46.37	46.25	1	7,245	0.01%
2023/04/18	2	46.90	1	46.40	46.25	1	7,313	0.01%
2023/04/17	1	46.70	7	46.66	46.55	-6	7,442	-0.08%
2023/04/14	8	47.20	9	47.22	46.75	-1	7,485	-0.01%
2023/04/13	16	48.79	13	48.39	47.15	3	7,464	0.04%
2023/04/12	10	48.71	8	48.76	49.45	2	7,295	0.03%
2023/04/11	13	48.40	32	48.45	48.40	-19	7,151	-0.27%
2023/04/10	7	46.82	5	46.50	46.45	2	7,133	0.03%
2023/04/07	2	47.45	0	0.00	47.25	2	7,124	0.03%
2023/04/06	1	47.55	2	46.98	47.05	-1	7,073	-0.01%
2023/03/31	21	47.67	25.1	48.30	47.40	-4.1	7,123	-0.06%
2023/03/30	16	46.69	6	46.89	46.60	10	6,883	0.15%
2023/03/29	2.5	45.06	1	45.20	45.30	1.5	6,775	0.02%
2023/03/28	1	45.65	2	45.35	45.00	-1	6,792	-0.01%
2023/03/27	2	47.08	7.2	47.04	46.40	-5.2	6,758	-0.08%
2023/03/24	38	47.82	12.4	47.56	47.55	25.6	6,749	0.38%
2023/03/23	4	46.52	4	46.83	47.25	0	6,585	0.00%
2023/03/22	3	45.17	2	44.88	44.60	1	6,383	0.02%
2023/03/21	2	43.85	2.1	44.31	44.50	-0.1	6,379	0.00%
2023/03/20	0	43.35	1	42.55	43.75	-1	6,379	-0.02%
2023/03/17	1	42.90	0	0.00	42.40	1	6,415	0.02%
2023/03/16	3	42.35	4	42.29	42.20	-1	6,449	-0.02%
2023/03/15	3	44.17	1	43.60	43.55	2	6,491	0.03%
2023/03/14	1	43.90	2	43.98	43.75	-1	6,575	-0.02%
2023/03/13	3.1	43.98	6.5	44.38	44.80	-3.5	6,666	-0.05%
2023/03/10	2.6	45.87	3	46.15	45.50	-0.4	6,818	-0.01%
2023/03/09	5.4	48.58	5	48.86	47.50	0.4	7,277	0.01%
2023/03/08	7.7	48.58	9.4	49.01	48.35	-1.7	7,514	-0.02%
2023/03/07	7.5	48.24	1	48.50	48.35	6.5	7,530	0.09%
2023/03/06	6	48.42	3.1	48.20	48.10	2.9	7,537	0.04%
2023/03/03	4	48.21	3	48.07	48.05	1	7,607	0.01%
2023/03/02	11	47.46	1.2	47.32	47.15	9.8	7,653	0.13%
2023/03/01	0	0.00	1	46.90	46.95	-1	7,783	-0.01%
2023/02/24	6.1	47.30	4	46.70	47.20	2.1	8,332	0.03%
2023/02/23	1	47.95	8.3	48.08	48.00	-7.3	8,294	-0.09%
2023/02/22	3	46.68	4.1	46.79	47.00	-1.1	8,496	-0.01%
2023/02/21	0	47.95	0	0.00	47.75	0	8,597	0.00%
2023/02/20	13	48.07	2	48.20	47.80	11	8,852	0.12%
2023/02/17	1.1	47.14	6	47.57	47.75	-4.9	8,914	-0.05%
2023/02/16	3	46.95	6	47.62	47.70	-3	8,979	-0.03%
2023/02/15	0	0.00	1	45.85	45.85	-1	9,173	-0.01%
2023/02/14	9	46.76	3.3	46.84	46.40	5.7	9,329	0.06%
2023/02/13	0	46.05	9.2	45.78	45.65	-9.2	9,510	-0.10%
2023/02/10	7	47.01	7.3	46.62	46.25	-0.3	10,012	0.00%
2023/02/09	5	47.86	29	47.68	47.40	-24	10,143	-0.24%
2023/02/08	9	48.64	6.3	48.80	48.25	2.7	10,137	0.03%
2023/02/07	2.1	48.17	0	0.00	48.05	2.1	10,081	0.02%
2023/02/06	6	47.32	4	47.65	48.00	2	10,100	0.02%
2023/02/03	44.4	48.62	67.5	48.32	48.00	-23.1	10,088	-0.23%
2023/02/02	113.6	47.04	116	47.10	46.95	-2.4	9,773	-0.02%	大買/大賣/
2023/02/01	16	44.93	7.2	44.88	44.85	8.8	9,861	0.09%
2023/01/31	2.1	44.28	1	44.18	45.10	1	10,004	0.01%
2023/01/30	9	43.41	5	43.64	43.55	4	9,899	0.04%
2023/01/17	2	41.60	3	41.60	41.55	-1	9,854	-0.01%
2023/01/16	1	41.70	8	42.03	41.60	-7	9,901	-0.07%
2023/01/13	8	42.68	11	43.30	42.15	-3	9,912	-0.03%
2023/01/12	1	42.90	1.3	42.98	42.65	-0.3	9,879	0.00%
2023/01/11	2	43.40	1	43.05	43.40	1	9,875	0.01%
2023/01/10	1	43.50	8	43.50	43.20	-7	9,870	-0.07%
2023/01/09	13.1	43.63	6	43.18	43.10	7.1	9,794	0.07%
2023/01/06	3.1	42.85	13.2	42.85	42.75	-10.1	9,753	-0.10%
2023/01/05	4	42.41	5	42.46	42.80	-1	9,746	-0.01%
2023/01/04	3	41.23	2	41.68	41.95	1	9,646	0.01%
2023/01/03	6	40.62	0	0.00	40.85	6	9,627	0.06%
2022/12/30	6	40.04	9	40.08	39.50	-3	9,640	-0.03%
2022/12/29	5	39.79	14	39.91	40.05	-9	9,685	-0.09%
2022/12/28	21	42.46	14	41.40	41.05	7	9,763	0.07%
2022/12/27	9	41.41	3	41.07	41.10	6	9,651	0.06%
2022/12/26	7	41.00	1	40.90	40.95	6	9,696	0.06%
2022/12/23	8	39.26	6	40.50	40.70	2	9,735	0.02%
2022/12/22	6	39.27	3	39.15	39.20	3	9,714	0.03%
2022/12/21	2	39.10	2	39.30	38.80	0	9,754	0.00%
2022/12/20	5.1	40.52	7	39.69	39.00	-1.9	9,774	-0.02%
2022/12/19	9	40.11	8	40.38	40.55	1	9,824	0.01%
2022/12/16	8.1	40.27	6	40.04	40.10	2.1	9,835	0.02%
2022/12/14	3	41.95	4	41.71	41.95	-1	9,811	-0.01%
2022/12/12	5	41.99	5	41.82	41.70	0	9,859	0.00%
2022/12/09	10	43.11	11	44.09	42.70	-1	9,860	-0.01%
2022/12/08	12	43.26	12	43.32	43.55	0	9,829	0.00%
2022/12/07	14	43.80	27	44.08	42.80	-13	9,854	-0.13%
2022/12/06	23.1	45.26	11	45.07	44.75	12.1	9,804	0.12%
2022/12/05	16	46.93	26.2	46.44	46.50	-10.2	9,717	-0.10%
2022/12/02	23	45.98	21	46.13	46.25	2	9,591	0.02%
2022/12/01	74.8	46.81	66	46.12	45.20	8.8	9,427	0.09%
2022/11/30	21	44.72	22.7	44.82	45.30	-1.7	8,980	-0.02%
2022/11/29	24	43.20	29	43.34	43.55	-5	8,727	-0.06%
2022/11/28	17.1	43.10	11	42.72	42.70	6.1	8,702	0.07%
2022/11/25	8	43.21	5	43.16	42.90	3	8,669	0.03%
2022/11/24	7	42.86	14	42.79	43.90	-7	8,568	-0.08%
2022/11/23	28	42.04	25	42.14	42.25	3	8,440	0.04%
2022/11/22	50	42.17	39.2	42.93	41.65	10.8	8,306	0.13%
2022/11/21	3	40.90	10	40.44	40.45	-7	7,793	-0.09%
2022/11/18	30	41.36	8.3	41.62	40.60	21.7	7,794	0.28%
2022/11/17	4	40.68	18	40.68	40.40	-14	7,570	-0.18%
2022/11/16	8	40.41	8.2	40.45	40.60	-0.2	7,472	0.00%
2022/11/15	2.3	38.89	14	39.22	39.15	-11.7	7,217	-0.16%
2022/11/14	17	39.55	19	39.47	39.45	-2	7,152	-0.03%
2022/11/11	36.1	39.77	43	40.02	38.95	-6.9	7,086	-0.10%
2022/11/10	26	39.09	7	38.80	38.90	19	6,848	0.28%
2022/11/09	9	38.42	22	38.40	38.80	-13	6,755	-0.19%
2022/11/08	37.8	38.55	16	38.50	37.55	21.8	6,709	0.32%
2022/11/07	9.3	35.29	25.1	37.51	38.25	-15.8	6,292	-0.25%
2022/11/04	8	34.84	42	34.70	34.80	-34	6,173	-0.55%
2022/11/03	2	34.60	3	34.92	34.85	-1	6,121	-0.02%
2022/11/02	9	34.82	5	35.15	34.75	4	6,078	0.07%
2022/11/01	7	34.66	17	34.36	34.50	-10	6,018	-0.17%
2022/10/31	74	34.96	37	34.99	34.80	37	5,902	0.63%
2022/10/28	20	33.66	24.1	33.70	33.95	-4.1	5,566	-0.07%
2022/10/27	44	32.45	29	32.35	32.40	15	5,176	0.29%
2022/10/26	1	31.10	0	0.00	30.40	1	4,961	0.02%
2022/10/25	0	0.00	10	31.62	31.25	-10	4,968	-0.20%
2022/10/24	11	31.57	4	31.80	31.85	7	4,995	0.14%
2022/10/21	2	31.35	0	0.00	30.50	2	5,021	0.04%
2022/10/20	11	31.57	1	31.70	31.70	10	5,051	0.20%
2022/10/19	0	0.00	3	32.77	32.10	-3	5,119	-0.06%
2022/10/18	18	32.60	17	33.08	32.70	1	5,154	0.02%
2022/10/17	3	30.10	20	30.44	32.30	-17	5,289	-0.32%
2022/10/14	0	0.00	3.4	31.82	31.70	-3.4	5,412	-0.06%
2022/10/13	8	30.62	1	29.25	29.25	7	5,512	0.13%
2022/10/12	5	31.68	13	31.50	31.75	-8	5,457	-0.15%
2022/10/11	7.1	32.22	1	31.65	31.60	6.1	5,475	0.11%
2022/10/07	2	35.03	2	35.08	34.50	0	5,526	0.00%
2022/10/06	2	34.75	0	0.00	35.20	2	5,629	0.04%
2022/10/05	6.4	35.21	5	36.82	34.95	1.4	5,636	0.02%
2022/10/04	18	35.71	3	36.25	35.65	15	5,617	0.27%
2022/10/03	11	34.44	1	35.85	35.60	10	5,559	0.18%
2022/09/30	2	31.88	2.1	32.59	34.10	-0.1	5,627	0.00%
2022/09/29	6	33.95	3	33.63	33.10	3	5,738	0.05%
2022/09/28	2	34.13	11	34.35	32.60	-9	5,819	-0.15%
2022/09/27	18	35.11	18	35.68	35.70	0	5,958	0.00%
2022/09/26	15	35.87	31.1	34.79	34.50	-16.1	6,078	-0.26%
2022/09/23	8	38.67	0	0.00	37.80	8	6,239	0.13%
2022/09/22	4.3	38.48	0	0.00	39.40	4.3	6,308	0.07%
2022/09/21	0	0.00	1	38.35	38.50	-1	6,365	-0.02%
2022/09/20	24	39.44	4	39.41	39.45	20	6,477	0.31%
2022/09/19	14.2	38.54	1	38.80	38.80	13.2	6,824	0.19%
2022/09/16	16.1	39.87	0	0.00	39.65	16.1	7,069	0.23%
2022/09/15	1.1	41.99	0	0.00	41.50	1.1	7,099	0.01%
2022/09/14	1	41.25	0	0.00	41.40	1	7,206	0.01%
2022/09/13	14.2	46.50	2	46.15	46.15	12.2	7,262	0.17%
2022/09/12	5	47.74	5	47.65	47.30	0	7,346	0.00%
2022/09/08	6	46.89	0	0.00	46.70	6	7,432	0.08%
2022/09/06	9.1	49.56	11	48.96	47.35	-1.9	7,572	-0.03%
2022/09/05	7	51.93	4	51.38	50.00	3	7,599	0.04%
2022/09/02	3	53.10	4.2	53.08	53.10	-1.2	7,636	-0.02%
2022/09/01	2	51.85	0	0.00	52.10	2	7,613	0.03%
2022/08/31	2.1	51.64	12	52.63	52.70	-9.9	7,630	-0.13%
2022/08/30	1	50.80	1.4	51.65	51.90	-0.4	7,728	-0.01%
2022/08/29	0	50.30	1	50.00	50.00	-1	7,732	-0.01%
2022/08/26	3.5	52.77	2	52.80	52.20	1.5	7,805	0.02%
2022/08/25	8	52.41	2	52.80	52.00	6	8,220	0.07%
2022/08/24	2	51.75	1	51.30	51.20	1	8,305	0.01%
2022/08/23	1	51.99	1	51.70	52.30	0	8,552	0.00%
2022/08/19	1	52.60	10	51.90	51.50	-9	8,818	-0.10%
2022/08/18	4	51.65	0	0.00	51.70	4	8,915	0.04%
2022/08/17	2	51.40	0	0.00	51.30	2	9,106	0.02%
2022/08/16	14	51.49	13	52.12	51.50	1	9,326	0.01%
2022/08/15	8	51.50	11.1	51.94	52.10	-3.1	9,447	-0.03%
2022/08/12	10.1	48.40	18	48.98	49.40	-8	9,588	-0.08%
2022/08/11	15	47.81	6	47.88	47.15	9	9,883	0.09%
2022/08/10	2	47.68	1	47.60	47.25	1	10,563	0.01%
2022/08/09	0.1	48.80	0	0.00	48.55	0.1	10,981	0.00%
2022/08/08	1	46.55	9	48.04	48.45	-8	11,091	-0.07%
2022/08/05	5.1	48.30	0	0.00	48.30	5.1	11,205	0.05%
2022/08/04	2	48.17	16	47.93	47.65	-14	11,322	-0.12%
2022/08/03	2	49.35	1	48.85	47.95	1	11,415	0.01%
2022/08/02	10	49.48	14	49.30	49.85	-4	11,556	-0.03%
2022/08/01	2	51.95	3	51.67	51.80	-1	11,645	-0.01%
2022/07/29	3	51.23	8	51.80	51.30	-5	11,832	-0.04%
2022/07/28	23	52.17	0	0.00	50.50	23	12,076	0.19%
2022/07/27	7	51.29	14	50.98	51.80	-7	12,067	-0.06%
2022/07/26	5	51.30	8	50.59	50.60	-3	12,082	-0.02%
2022/07/25	8	53.30	5	53.80	53.10	3	12,159	0.02%
2022/07/22	27.3	55.40	17	54.41	53.50	10.3	12,203	0.08%
2022/07/21	16	54.02	5	54.20	54.60	11	12,211	0.09%
2022/07/20	4.2	53.77	18	53.05	52.80	-13.8	12,141	-0.11%
2022/07/19	4	51.20	2	51.30	51.20	2	12,121	0.02%
2022/07/18	2.1	51.46	20	51.79	51.60	-17.9	12,265	-0.15%
2022/07/15	3	50.00	5	50.90	50.90	-2	12,369	-0.02%
2022/07/14	3	49.58	23	49.69	49.85	-20	12,392	-0.16%
2022/07/13	13	47.78	9	48.94	47.30	4	12,370	0.03%
2022/07/12	14	46.77	3	47.10	46.40	11	12,471	0.09%
2022/07/11	10	50.20	4	49.95	49.55	6	12,595	0.05%
2022/07/08	17	51.04	17	51.23	50.20	0	12,660	0.00%
2022/07/07	19	50.18	8	47.95	49.85	11	12,593	0.09%
2022/07/06	4	49.01	8	48.39	47.05	-4	12,540	-0.03%
2022/07/05	12	49.92	26	49.51	49.85	-14	12,587	-0.11%
2022/07/04	26	49.31	24	49.51	48.70	2	12,456	0.02%
2022/07/01	25.1	50.51	25	50.89	49.50	0.1	12,473	0.00%
2022/06/30	12	55.72	34	55.20	55.00	-22	12,261	-0.18%
2022/06/29	10	58.40	0	0.00	57.90	10	12,205	0.08%
2022/06/28	12.2	59.88	2	59.40	59.30	10.2	12,197	0.08%
2022/06/27	78.1	62.50	82	62.86	61.60	-3.9	12,393	-0.03%
2022/06/24	42.2	59.75	52	59.51	59.30	-9.8	12,246	-0.08%
2022/06/23	11	56.15	21	56.05	55.80	-10	12,032	-0.08%
2022/06/22	11	56.85	18	57.00	56.30	-7	12,226	-0.06%
2022/06/21	29	58.67	16	59.73	59.70	13	12,337	0.11%
2022/06/20	15	60.41	5	61.06	57.80	10	12,706	0.08%
2022/06/17	13.5	61.29	15	61.94	62.90	-1.5	12,700	-0.01%
2022/06/16	14	64.00	16	63.17	62.00	-2	12,794	-0.02%
2022/06/15	25	64.24	25	64.16	63.90	0	12,834	0.00%
2022/06/14	7	63.10	6	63.97	64.60	1	13,111	0.01%
2022/06/13	31	64.44	26	64.10	63.80	5	13,131	0.04%
2022/06/10	14	67.43	8	67.34	67.40	6	13,181	0.05%
2022/06/09	15	68.38	5	68.36	68.40	10	13,263	0.08%
2022/06/08	9	69.97	22	69.60	69.10	-13	13,355	-0.10%
2022/06/07	11	68.34	9.4	68.36	68.40	1.6	13,423	0.01%
2022/06/06	3	69.20	1.5	68.90	68.90	1.5	13,620	0.01%
2022/06/02	108.4	71.87	87.5	72.58	70.40	20.9	13,962	0.15%	大買/
2022/06/01	43.1	69.55	13.1	70.11	69.30	30	13,802	0.22%
2022/05/31	6	69.82	8	69.74	68.90	-2	14,118	-0.01%
2022/05/30	25	69.20	36	69.27	68.60	-11	14,668	-0.07%
2022/05/27	8	68.51	18.2	68.37	68.30	-10.2	14,961	-0.07%
2022/05/26	11	66.84	5	67.40	66.60	6	14,941	0.04%
2022/05/25	13	67.68	20	67.82	67.80	-7	15,077	-0.05%
2022/05/24	27	67.68	27	68.25	65.80	0	15,192	0.00%
2022/05/23	23	68.40	33	69.02	68.00	-10	15,277	-0.07%
2022/05/20	86	68.76	77	68.96	68.10	9	15,435	0.06%
2022/05/19	77	67.27	70.4	67.83	70.00	6.6	15,942	0.04%
2022/05/18	250	68.89	214.2	69.08	67.20	35.8	16,525	0.22%	大買/大賣/
2022/05/17	10	65.42	365.2	65.37	68.30	-355.2	16,955	-2.09%	大賣/鉅額交易
2022/05/16	3	63.70	5	63.84	62.10	-2	16,809	-0.01%
2022/05/13	15	61.56	18	61.90	61.90	-3	16,839	-0.02%
2022/05/12	6	59.85	48	59.04	59.00	-42	16,891	-0.25%
2022/05/11	13	60.27	12	60.09	59.90	1	17,012	0.01%
2022/05/10	22	61.90	26.2	62.04	62.00	-4.2	17,418	-0.02%
2022/05/09	57	64.60	13	63.05	62.70	44	17,530	0.25%
2022/05/06	96	65.43	13	66.75	66.80	83	17,569	0.47%
2022/05/05	273.2	67.88	40.1	66.93	67.90	233.1	17,534	1.33%	大買/鉅額交易
2022/05/04	11	63.46	0	0.00	63.00	11	17,352	0.06%
2022/05/03	2	63.00	3	63.17	63.70	-1	17,458	-0.01%
2022/04/29	21	63.04	9	62.79	61.80	12	17,637	0.07%
2022/04/28	5	61.46	52	60.66	60.60	-47	17,631	-0.27%
2022/04/27	11	58.54	30.8	58.68	60.70	-19.8	17,644	-0.11%
2022/04/26	6	64.17	3	63.87	62.00	3	17,537	0.02%
2022/04/25	25	64.10	17	64.46	64.10	8	17,601	0.05%
2022/04/22	16.4	67.27	13	67.89	67.20	3.4	17,733	0.02%
2022/04/21	8	67.83	20.2	69.25	70.00	-12.2	17,835	-0.07%
2022/04/20	1	66.18	9	65.40	66.10	-8	17,915	-0.04%
2022/04/19	4	66.17	25	65.50	64.40	-21	18,028	-0.12%
2022/04/18	7	65.49	6.4	64.79	66.00	0.6	18,329	0.00%
2022/04/15	32.3	66.66	93	67.06	65.50	-60.7	18,381	-0.33%
2022/04/14	12	70.29	5	70.54	70.30	7	18,490	0.04%
2022/04/13	17	72.20	37	72.25	72.00	-20	18,664	-0.11%
2022/04/12	40	71.55	30	69.96	71.10	10	18,955	0.05%
2022/04/11	19.1	71.17	17	72.11	70.60	2.1	19,130	0.01%
2022/04/08	21.3	75.03	13.6	75.82	74.90	7.7	19,137	0.04%
2022/04/07	36.1	75.62	10	76.55	74.60	26.1	19,217	0.14%
2022/04/06	19.1	79.68	1	80.10	79.50	18.1	19,293	0.09%
2022/04/01	7.5	80.37	2	80.30	81.00	5.5	19,567	0.03%
2022/03/31	17.8	81.98	3	82.63	80.50	14.8	19,790	0.07%
2022/03/30	148.7	84.95	145.4	84.75	83.00	3.4	20,213	0.02%	大買/大賣/
2022/03/29	12	83.72	9	84.14	83.50	3	20,437	0.01%
2022/03/28	3.3	80.86	4	80.08	81.60	-0.7	21,423	0.00%
2022/03/25	20.1	83.66	11	83.45	80.90	9.1	22,329	0.04%
2022/03/24	2.2	83.39	3	83.47	84.00	-0.9	23,498	0.00%
2022/03/23	13.1	83.41	34.2	83.42	83.00	-21.1	24,950	-0.08%
2022/03/22	1	79.10	2	79.35	80.30	-1	26,654	0.00%
2022/03/21	5.1	79.07	7	80.33	79.40	-1.9	28,217	-0.01%
2022/03/18	30	78.39	18	78.76	78.90	12	28,579	0.04%
2022/03/17	7	78.00	23.3	78.37	78.80	-16.3	28,921	-0.06%
2022/03/16	12	74.23	6	74.85	73.70	6	29,336	0.02%
2022/03/15	21	74.60	2	74.75	73.40	19	31,129	0.06%
2022/03/14	11	77.59	18	77.35	77.70	-7	31,368	-0.02%
2022/03/11	19	77.60	2	78.10	77.60	17	31,698	0.05%
2022/03/10	14	78.91	15.2	79.12	78.60	-1.2	31,936	0.00%
2022/03/09	18	76.49	13	76.13	76.50	5	32,439	0.02%
2022/03/08	29.2	75.83	36	76.62	74.00	-6.8	32,770	-0.02%
2022/03/07	8.1	81.11	9	80.06	79.40	-0.9	32,888	0.00%
2022/03/04	8	87.00	7	86.30	85.10	1	33,745	0.00%
2022/03/03	35.4	87.59	33	87.65	85.90	2.4	33,963	0.01%
2022/03/02	38	82.80	13.2	84.17	85.40	24.8	33,910	0.07%
2022/03/01	1	80.00	12.1	81.13	82.20	-11.1	34,540	-0.03%
2022/02/25	18	79.93	26.1	80.58	78.80	-8.1	35,296	-0.02%
2022/02/24	38.4	79.29	35.3	78.79	77.60	3	35,937	0.01%
2022/02/23	81.1	83.36	86	82.20	83.10	-4.9	35,821	-0.01%
2022/02/22	66.1	82.40	56.2	83.19	80.80	9.9	35,758	0.03%
2022/02/21	140.3	88.16	123	88.78	85.00	17.3	35,579	0.05%	大買/大賣/
2022/02/18	39.3	85.76	151.4	85.73	87.90	-112.1	34,946	-0.32%	大賣/鉅額交易
2022/02/17	669.1	84.04	715	84.17	84.40	-46	34,383	-0.13%	大買/大賣/
2022/02/16	8	79.15	45	81.48	81.90	-37	33,448	-0.11%
2022/02/15	4	75.48	6	75.73	74.50	-2	33,416	-0.01%
2022/02/14	7.1	77.49	6	78.03	76.50	1.1	33,624	0.00%
2022/02/11	20.1	81.11	57.5	80.38	80.80	-37.4	33,718	-0.11%
2022/02/10	166	81.65	192.4	81.63	81.60	-26.4	33,827	-0.08%	大買/大賣/
2022/02/09	76	77.81	21	76.94	77.80	55	33,619	0.16%
2022/02/08	107	75.45	116	75.89	76.00	-9	33,705	-0.03%	大買/大賣/
2022/02/07	10	72.27	33	72.16	73.00	-23	36,036	-0.06%
2022/01/26	10	70.83	10	71.30	70.80	0	38,056	0.00%
2022/01/25	39.1	71.79	97	70.84	70.70	-57.9	39,434	-0.15%
2022/01/24	17	71.32	154	73.52	73.90	-137	39,393	-0.35%	大賣/鉅額交易
2022/01/21	34	75.00	5	75.60	74.30	29	40,412	0.07%
2022/01/20	8	78.36	4	78.53	78.10	4	41,216	0.01%
2022/01/19	9	77.30	13	77.73	78.80	-4	42,442	-0.01%
2022/01/18	25	79.00	21.2	79.33	78.50	3.8	44,432	0.01%
2022/01/17	47.1	78.23	79	78.89	79.50	-31.9	45,506	-0.07%
2022/01/14	17	75.78	9	76.20	76.90	8	46,498	0.02%
2022/01/13	17	75.97	12.1	76.91	76.70	4.9	48,107	0.01%
2022/01/12	23	78.55	37	79.02	78.30	-14	48,652	-0.03%
2022/01/11	68.2	77.34	100.7	78.25	77.50	-32.4	48,746	-0.07%
2022/01/10	24	80.30	42	79.84	81.30	-18	48,443	-0.04%
2022/01/07	22.4	82.11	6	81.80	81.30	16.4	48,328	0.03%
2022/01/06	10	85.06	38	85.55	86.00	-28	48,177	-0.06%
2022/01/05	102.2	85.03	52	84.63	84.40	50.2	48,157	0.10%	大買/
2022/01/04	100	89.02	25	88.82	88.10	75	48,013	0.16%
2022/01/03	53	90.96	62	91.37	91.90	-9	48,235	-0.02%
2021/12/30	14	90.49	39	90.75	90.40	-25	48,191	-0.05%
2021/12/29	26	91.04	23.6	91.02	91.50	2.4	48,315	0.01%
2021/12/28	22	91.43	20.2	92.12	90.60	1.8	48,344	0.00%
2021/12/27	87	92.89	81	93.90	92.10	6	48,372	0.01%
2021/12/24	80	93.95	83	94.47	92.40	-3	48,445	-0.01%
2021/12/23	402	93.43	343	93.50	93.20	59	48,136	0.12%	大買/大賣/
2021/12/22	290.5	96.47	290.1	97.19	93.20	0.5	47,821	0.00%	大買/大賣/
2021/12/21	224	94.55	224	94.60	94.50	0	46,950	0.00%	大買/大賣/
2021/12/20	429.1	95.58	417	95.85	92.20	12.1	46,584	0.03%	大買/大賣/
2021/12/17	335.3	94.36	217	96.01	91.90	118.3	45,674	0.26%	大買/大賣/鉅額交易
2021/12/16	398	94.49	613.1	95.08	99.90	-215.1	44,484	-0.48%	大買/大賣/鉅額交易
2021/12/15	456.1	87.85	484.5	87.86	90.90	-28.4	42,683	-0.07%	大買/大賣/
2021/12/14	41	82.75	28.5	83.24	83.30	12.5	41,401	0.03%
2021/12/13	62	83.42	63	84.06	82.20	-1	41,340	0.00%
2021/12/10	143.2	87.63	39	87.56	85.10	104.2	40,959	0.25%	大買/鉅額交易
2021/12/09	109	88.80	142.5	88.96	87.90	-33.4	40,319	-0.08%	大買/大賣/
2021/12/08	53.2	85.59	39.3	86.88	84.50	13.9	38,530	0.04%
2021/12/07	66	86.42	60	86.22	85.00	6	38,521	0.02%
2021/12/06	20	86.04	6	86.10	86.30	14	38,274	0.04%
2021/12/03	76.5	87.65	133	87.78	87.60	-56.5	38,237	-0.15%	大賣/
2021/12/02	121	86.78	43	88.46	84.20	78	38,006	0.21%	大買/
2021/12/01	70	87.67	90	88.30	90.00	-20	37,940	-0.05%
2021/11/30	161	89.99	91.3	90.41	87.30	69.7	38,752	0.18%	大買/
2021/11/29	111	82.39	142.2	83.99	85.50	-31.2	39,393	-0.08%	大買/大賣/
2021/11/26	96	83.71	63.1	84.59	83.60	32.9	39,293	0.08%
2021/11/25	209.6	90.09	170	91.11	86.60	39.6	38,770	0.10%	大買/大賣/
2021/11/24	241.2	90.18	256.4	90.18	87.50	-15.2	37,925	-0.04%	大買/大賣/
2021/11/23	435.4	93.00	163	94.69	90.90	272.4	37,256	0.73%	大買/大賣/鉅額交易
2021/11/22	13	99.98	17	100.54	101.00	-4	36,538	-0.01%
2021/11/19	9	95.42	14.3	97.12	97.80	-5.3	36,553	-0.01%
2021/11/18	9	92.63	13	93.20	91.50	-4	36,690	-0.01%
2021/11/17	20.1	89.56	4.1	90.49	90.10	16	36,818	0.04%
2021/11/16	8	89.59	20.2	88.73	90.00	-12.2	36,964	-0.03%
2021/11/15	14.2	80.88	17.1	81.45	82.00	-2.9	37,188	-0.01%
2021/11/12	18.8	80.07	29	79.76	81.50	-10.2	37,436	-0.03%
2021/11/11	24.2	77.61	27	76.59	76.20	-2.8	37,598	-0.01%
2021/11/10	11.6	81.84	15	83.11	82.50	-3.5	37,702	-0.01%
2021/11/09	34.1	81.87	11.6	80.96	80.50	22.5	37,964	0.06%
2021/11/08	15.1	78.95	52.1	78.13	82.50	-37	37,930	-0.10%
2021/11/05	43.3	73.83	225.2	74.42	75.80	-181.9	38,188	-0.48%	大賣/鉅額交易
2021/11/04	853.3	78.41	847.4	78.30	75.00	5.9	38,440	0.02%	大買/大賣/
2021/11/03	805.1	72.56	772.4	72.95	77.80	32.8	36,561	0.09%	大買/大賣/
2021/11/02	75	70.48	149.6	71.29	71.80	-74.6	34,760	-0.21%	大賣/
2021/11/01	20	65.30	20.5	65.30	65.30	-0.5	33,725	0.00%
2021/10/29	78.3	57.98	75.5	58.59	59.40	2.8	34,515	0.01%
2021/10/28	39	54.25	70.3	54.68	54.00	-31.3	33,702	-0.09%
2021/10/27	138	54.61	108	54.58	54.80	30	33,550	0.09%	大買/大賣/
2021/10/26	128.3	54.46	169	54.86	53.30	-40.8	33,331	-0.12%	大買/大賣/
2021/10/25	188	52.41	183	52.57	51.90	5	32,523	0.02%	大買/大賣/
2021/10/22	93	50.21	79.8	50.04	49.25	13.2	32,386	0.04%
2021/10/21	133	49.64	156.3	49.85	50.10	-23.3	31,665	-0.07%	大買/大賣/
2021/10/20	75	45.66	90	45.94	47.80	-15	30,731	-0.05%
2021/10/19	31	44.06	16	44.61	43.70	15	31,667	0.05%
2021/10/18	6	42.55	18	42.54	42.35	-12	32,925	-0.04%
2021/10/15	9	41.86	1.2	42.16	41.70	7.8	33,757	0.02%
2021/10/14	22	41.97	27	40.39	40.90	-5	34,392	-0.01%
2021/10/13	11	41.66	2	42.45	41.25	9	34,686	0.03%
2021/10/12	25.1	44.03	28	43.87	44.35	-2.9	35,497	-0.01%
2021/10/08	59	44.16	52	44.30	44.00	7	37,557	0.02%
2021/10/07	10.1	41.88	47	41.70	41.90	-36.9	37,643	-0.10%
2021/10/06	44	41.06	37	41.18	40.10	7	37,892	0.02%
2021/10/05	85	40.65	31	39.95	41.40	54	38,082	0.14%
2021/10/04	38	41.46	40	41.54	39.00	-2	38,070	-0.01%
2021/10/01	91	44.05	30	44.26	42.50	61	38,249	0.16%
2021/09/30	6	44.18	4.8	44.58	45.55	1.2	38,951	0.00%
2021/09/29	16	44.15	55	44.48	43.90	-39	40,389	-0.10%
2021/09/28	32	46.65	30	47.44	45.95	2	40,608	0.00%
2021/09/27	53	47.27	70	47.54	47.50	-17	40,485	-0.04%
2021/09/24	74	46.59	62	46.99	47.40	12	40,029	0.03%
2021/09/23	22	46.81	19	47.41	45.30	3	39,699	0.01%
2021/09/22	20	44.04	26	44.37	45.00	-6	39,650	-0.02%
2021/09/17	25	43.88	20	43.99	44.60	5	39,727	0.01%
2021/09/16	18	43.28	40	43.74	43.70	-22	39,486	-0.06%
2021/09/15	10	41.95	16	41.96	41.65	-6	39,011	-0.02%
2021/09/14	8	43.14	1	43.00	43.00	7	39,015	0.02%
2021/09/13	8	43.86	6	43.95	43.75	2	38,950	0.01%
2021/09/10	37	44.18	6	44.29	44.40	31	38,865	0.08%
2021/09/09	10	42.69	12	43.00	43.05	-2	38,532	-0.01%
2021/09/08	24	42.74	27	42.83	42.65	-3	38,393	-0.01%
2021/09/07	72	43.14	96.1	42.72	41.95	-24.1	38,114	-0.06%
2021/09/06	111.1	46.02	8	46.74	44.65	103.1	37,693	0.27%	大買/鉅額交易
2021/09/03	98.3	47.39	152	47.56	47.75	-53.7	37,222	-0.14%	大賣/
2021/09/02	693.2	46.91	635.1	47.00	44.40	58.1	35,997	0.16%	大買/大賣/
2021/09/01	40	43.15	22	43.59	46.00	18	34,383	0.05%
2021/08/31	8	40.83	1	41.40	41.85	7	33,858	0.02%
2021/08/30	13	40.90	23	40.75	41.00	-10	33,717	-0.03%
2021/08/27	10	39.93	9	39.38	39.30	1	33,513	0.00%
2021/08/26	12.1	41.31	15	41.12	40.65	-3	33,343	-0.01%
2021/08/25	2	41.75	17	41.84	41.75	-15	33,178	-0.05%
2021/08/24	17	41.68	18	42.47	41.10	-1	33,030	0.00%
2021/08/23	13	42.22	13	42.08	41.90	0	32,748	0.00%
2021/08/20	14	40.88	18.1	40.82	41.25	-4.1	32,606	-0.01%
2021/08/19	60	41.13	30	41.54	39.70	30	32,280	0.09%
2021/08/18	36	38.78	22	38.74	41.45	14	31,676	0.04%
2021/08/17	13	39.63	30.1	38.47	37.70	-17.1	31,272	-0.05%
2021/08/16	39	40.44	45.5	39.32	40.85	-6.5	30,935	-0.02%
2021/08/13	40	40.98	9	40.47	40.15	31	30,465	0.10%
2021/08/12	22	44.85	11	44.51	44.60	11	29,937	0.04%
2021/08/11	54	44.68	73	44.72	43.70	-19	29,652	-0.06%
2021/08/10	51	47.82	42	47.74	47.00	9	29,092	0.03%
2021/08/09	41	48.14	47	47.44	46.75	-6	28,531	-0.02%
2021/08/06	40	51.16	9	51.38	50.30	31	27,954	0.11%
2021/08/05	45.5	52.18	27	52.19	51.60	18.5	27,647	0.07%
2021/08/04	55	51.84	63.1	51.69	52.10	-8.1	27,390	-0.03%
2021/08/03	58	50.39	37	50.57	50.00	21	26,617	0.08%
2021/08/02	75	50.85	74	50.96	51.20	1	26,334	0.00%
2021/07/30	90	50.30	110	50.38	49.30	-20	25,659	-0.08%	大賣/
2021/07/29	101.7	49.15	142	49.25	48.35	-40.4	24,635	-0.16%	大買/大賣/
2021/07/28	96.9	48.82	73	48.99	48.35	23.9	23,531	0.10%
2021/07/27	6	52.60	28	53.27	53.70	-22	22,725	-0.10%
2021/07/26	46.3	48.02	53	47.70	48.90	-6.8	22,499	-0.03%
2021/07/23	87.5	47.52	53	46.76	45.50	34.5	21,927	0.16%
2021/07/22	66.1	43.30	61.5	44.67	45.85	4.6	20,763	0.02%
2021/07/21	81	40.82	166	41.41	41.70	-85	19,908	-0.43%	大賣/
2021/07/20	24.5	38.48	385	38.72	37.95	-360.5	19,913	-1.81%	大賣/鉅額交易
2021/07/19	139	38.28	51	38.47	37.65	88	19,397	0.45%	大買/
2021/07/16	85	39.07	160.2	38.69	38.20	-75.2	19,134	-0.39%	大賣/
2021/07/15	156.1	36.74	134	37.23	38.10	22.1	18,300	0.12%	大買/大賣/
2021/07/14	161	33.13	69.3	34.87	35.75	91.7	16,131	0.57%	大買/
2021/07/13	49.2	33.45	54	32.86	32.50	-4.8	15,611	-0.03%
2021/07/12	90	34.24	20	34.65	33.40	70	15,289	0.46%
2021/07/09	104	33.64	3	34.32	34.00	101	14,899	0.68%	大買/鉅額交易
2021/07/08	20	34.69	14	35.13	34.00	6	14,827	0.04%
2021/07/07	128.2	34.67	51	34.17	35.10	77.2	14,547	0.53%	大買/
2021/07/06	116	33.80	232	34.57	34.70	-116	13,853	-0.84%	大買/大賣/鉅額交易
2021/07/05	7	30.66	41	31.53	31.90	-34	12,818	-0.27%
2021/07/02	10	28.51	9	28.66	29.00	1	12,647	0.01%
2021/07/01	61	28.44	0	0.00	28.30	61	12,890	0.47%
2021/06/30	21	28.53	18	28.58	28.90	3	12,945	0.02%
2021/06/29	38	29.16	9	28.57	28.60	29	13,017	0.22%
2021/06/28	29	28.46	46	27.79	29.25	-17	12,711	-0.13%
2021/06/25	60	26.73	12	26.49	26.60	48	12,251	0.39%
2021/06/23	21	26.29	15	25.97	25.95	6	12,149	0.05%
2021/06/22	2	25.62	0	0.00	25.10	2	12,156	0.02%
2021/06/21	9	25.99	0	0.00	25.70	9	12,131	0.07%
2021/06/18	13	27.30	0	0.00	26.80	13	12,212	0.11%
2021/06/17	0	0.00	6	26.67	27.00	-6	12,184	-0.05%
2021/06/16	12	26.59	5	26.60	26.00	7	12,135	0.06%
2021/06/15	0	0.00	1	26.85	26.85	-1	12,105	-0.01%
2021/06/11	0	0.00	5	26.66	26.45	-5	12,121	-0.04%
2021/06/10	22	26.57	0	0.00	26.25	22	12,153	0.18%
2021/06/09	26	26.76	3	26.80	26.95	23	12,165	0.19%
2021/06/08	0	0.00	22	26.33	26.40	-22	11,988	-0.18%
2021/06/04	0	0.00	2	26.00	26.10	-2	11,855	-0.02%
2021/06/03	18	25.92	8	26.05	25.95	10	11,841	0.08%
2021/06/02	7	25.66	4	26.11	25.55	3	11,831	0.03%
2021/06/01	0	0.00	4	26.41	26.20	-4	11,793	-0.03%
2021/05/31	3	26.00	2	26.40	26.50	1	11,751	0.01%
2021/05/28	2	25.20	7	25.06	25.55	-5	11,981	-0.04%
2021/05/27	1	23.95	0	0.00	24.30	1	11,942	0.01%
2021/05/25	0	0.00	18	23.97	23.60	-18	11,982	-0.15%
2021/05/24	5	23.50	4	22.21	23.25	1	12,050	0.01%
2021/05/21	7	21.82	2	22.00	21.95	5	11,999	0.04%
2021/05/20	1	21.50	38	22.14	21.35	-37	12,096	-0.31%
2021/05/19	20	21.85	1	22.55	22.10	19	12,097	0.16%
2021/05/18	11	21.35	3	21.15	21.80	8	12,151	0.07%
2021/05/17	0	20.55	10	21.18	19.90	-10	12,151	-0.08%
2021/05/14	9	23.31	0	0.00	22.10	9	12,055	0.07%
2021/05/13	8	21.37	4	22.19	22.50	4	11,986	0.03%
2021/05/12	22	22.79	10	23.61	22.75	12	11,919	0.10%
2021/05/11	9	25.46	4	25.10	25.25	5	11,737	0.04%
2021/05/10	8.5	28.11	0	0.00	27.80	8.5	11,608	0.07%
2021/05/07	7	27.47	21	27.17	27.20	-14	11,453	-0.12%
2021/05/06	1	25.60	7	25.91	25.60	-6	11,383	-0.05%
2021/05/05	5	26.55	5	25.80	25.00	0	11,293	0.00%
2021/05/04	36	26.15	6	28.04	26.20	30	11,135	0.27%
2021/05/03	5	29.05	55.5	29.70	28.85	-50.5	10,869	-0.46%
2021/04/29	16	30.89	18.1	30.95	30.60	-2.1	10,593	-0.02%
2021/04/28	55.1	31.31	36.3	32.27	31.80	18.8	10,243	0.18%
2021/04/27	51.5	30.35	51	30.85	30.55	0.5	9,693	0.00%
2021/04/26	44.5	29.20	70.3	29.36	29.75	-25.8	8,976	-0.29%
2021/04/23	26	26.86	51	26.92	27.05	-25	8,051	-0.31%
2021/04/22	22	26.52	4	25.93	25.20	18	7,897	0.23%
2021/04/21	6.3	26.49	34	26.62	26.75	-27.7	7,743	-0.36%
2021/04/20	36	25.89	30	26.34	25.65	6	7,542	0.08%
2021/04/19	51	24.70	1	25.05	24.90	50	7,507	0.67%
2021/04/16	3	25.18	35	24.97	24.90	-32	7,506	-0.43%
2021/04/15	13	24.83	1	25.10	25.20	12	7,505	0.16%
2021/04/14	6	25.56	1.4	25.31	24.65	4.7	7,507	0.06%
2021/04/13	55	27.38	53	27.73	25.65	2	7,429	0.03%
2021/04/12	4	28.28	1	28.19	27.60	3	7,244	0.04%
2021/04/09	22.4	27.66	42.4	27.86	27.35	-20	7,006	-0.29%
2021/04/08	62	26.51	54	26.27	26.10	8	6,539	0.12%
2021/04/07	52	25.01	41	24.94	26.90	11	6,411	0.17%
2021/04/06	17	24.79	67	24.44	24.55	-50	6,453	-0.77%
2021/04/01	19	24.17	8	23.74	24.40	11	6,650	0.17%
2021/03/31	25	23.22	34	23.36	23.05	-9	6,498	-0.14%
2021/03/30	4	22.65	0	0.00	22.70	4	6,570	0.06%
2021/03/29	5	22.63	14	22.59	22.40	-9	6,634	-0.14%
2021/03/26	12	22.44	3	22.45	22.40	9	6,809	0.13%
2021/03/25	18	23.24	14	23.42	22.75	4	6,999	0.06%
2021/03/24	0	0.00	1	23.35	23.30	-1	7,068	-0.01%
2021/03/23	20	24.01	11.1	23.90	23.70	8.9	7,298	0.12%
2021/03/22	8	23.79	2	23.98	23.80	6	7,206	0.08%
2021/03/19	2	23.60	3	23.77	23.75	-1	7,246	-0.01%
2021/03/18	1	23.65	4	23.76	23.60	-3	7,317	-0.04%
2021/03/17	18	24.13	1	24.10	23.60	17	7,592	0.22%
2021/03/16	5	23.50	2	23.75	23.60	3	7,732	0.04%
2021/03/15	4	23.71	13	24.14	24.20	-9	7,843	-0.11%
2021/03/11	0	0.00	4	22.28	22.50	-4	8,751	-0.05%
2021/03/09	0	0.00	21	21.82	22.05	-21	9,104	-0.23%
2021/03/08	6	23.18	0.2	22.00	22.00	5.8	9,446	0.06%
2021/03/04	0	0.00	1	22.85	22.80	-1	10,065	-0.01%
2021/03/03	76	23.86	51.1	24.22	23.15	24.9	10,324	0.24%
2021/03/02	0	0.00	10	25.23	25.30	-10	10,218	-0.10%
2021/02/26	11	23.00	5	23.08	23.00	6	10,230	0.06%
2021/02/25	44	23.81	17	23.43	23.55	27	10,884	0.25%
2021/02/24	78.1	24.24	49	23.90	24.25	29.1	10,966	0.27%
2021/02/23	6	23.80	5	23.60	23.40	1	10,839	0.01%
2021/02/22	22	23.91	12	23.55	23.90	10	10,788	0.09%
2021/02/19	3	22.70	0	0.00	23.10	3	10,673	0.03%
2021/02/18	31	22.71	6	23.00	22.85	25	10,663	0.23%
2021/02/17	2	22.15	16	22.23	22.45	-14	10,550	-0.13%
2021/02/03	20	21.40	21	21.18	21.05	-1	10,451	-0.01%
2021/02/01	0	0.00	2	20.00	20.05	-2	10,433	-0.02%
2021/01/29	1	20.90	11	21.01	20.60	-10	10,480	-0.10%
2021/01/28	27	21.98	28	22.02	21.40	-1	10,481	-0.01%
2021/01/27	11.4	21.50	4	21.85	21.85	7.4	10,410	0.07%
2021/01/22	33	20.84	14	21.13	21.25	19	10,346	0.18%
2021/01/20	46	21.15	0	0.00	21.00	46	10,282	0.45%
2021/01/19	2	22.10	0	0.00	22.00	2	10,310	0.02%
2021/01/15	4	22.38	3	22.70	21.90	1	10,273	0.01%
2021/01/14	2	22.45	20	23.10	23.25	-18	10,208	-0.18%
2021/01/13	0	0.00	10	22.30	22.65	-10	10,221	-0.10%
2021/01/12	11	22.77	10	22.52	21.75	1	10,497	0.01%
2021/01/11	1	22.10	5	22.13	22.80	-4	10,476	-0.04%
2021/01/08	9	23.06	0	0.00	22.50	9	10,420	0.09%
2021/01/07	5.5	23.15	34	23.08	23.00	-28.5	10,327	-0.28%
2021/01/06	20	23.23	5	22.90	22.75	15	10,263	0.15%
2021/01/05	1	24.00	11	24.00	23.70	-10	10,140	-0.10%
2021/01/04	30	24.29	13	24.44	24.00	17	10,074	0.17%
2020/12/31	0	0.00	11	24.30	24.40	-11	9,957	-0.11%
2020/12/30	3	25.68	4	25.23	25.10	-1	9,864	-0.01%
2020/12/29	111	26.88	99	25.77	25.00	12	9,700	0.12%	大買/
2020/12/28	7	25.26	18.2	25.54	27.10	-11.2	9,191	-0.12%
2020/12/25	25	24.78	15	25.03	24.65	10	8,791	0.11%
2020/12/24	9	24.77	22	25.00	24.60	-13	8,713	-0.15%
2020/12/22	18	24.90	4	25.04	23.55	14	8,524	0.16%
2020/12/21	56	24.78	0	0.00	24.55	56	8,407	0.67%
2020/12/18	3	24.15	13	24.27	24.25	-10	8,315	-0.12%
2020/12/17	15	23.85	7	23.97	23.60	8	8,165	0.10%
2020/12/16	14	23.26	13	23.26	22.95	1	7,958	0.01%
2020/12/15	7	23.70	4.5	24.04	22.75	2.5	7,936	0.03%
2020/12/14	16	24.08	5	24.29	23.85	11	7,872	0.14%
2020/12/11	8	23.88	12	24.47	24.30	-4	7,860	-0.05%
2020/12/10	0	0.00	16	23.57	23.50	-16	7,593	-0.21%
2020/12/09	2.1	24.85	10	24.64	24.65	-8	7,409	-0.11%
2020/12/08	53.2	25.14	34.5	25.36	25.30	18.6	7,259	0.26%
2020/12/07	6	23.98	7	24.29	24.50	-1	6,682	-0.02%
2020/12/04	5	20.90	3.6	21.91	22.30	1.4	6,248	0.02%
2020/12/03	11	20.80	0	20.75	20.30	11	6,111	0.18%
2020/12/02	38	21.56	7	21.36	21.45	31	6,069	0.51%
2020/12/01	10	21.09	76	21.22	21.40	-66	6,135	-1.08%
2020/11/30	7	20.13	20	20.10	20.20	-13	5,683	-0.23%
2020/11/27	42.4	19.66	58	19.69	19.95	-15.6	5,517	-0.28%
2020/11/26	22	19.10	2	18.78	19.10	20	5,195	0.38%
2020/11/25	10	18.19	7	18.16	18.15	3	4,977	0.06%
2020/11/24	42	19.59	15	19.43	18.45	27	4,843	0.56%
2020/11/23	29	18.44	25	18.20	19.00	4	4,156	0.10%
2020/11/20	12	16.96	2	17.15	17.30	10	3,988	0.25%
2020/11/17	19	16.72	16	16.90	16.50	3	4,041	0.07%
2020/11/16	0	0.00	3	16.60	16.60	-3	4,140	-0.07%
2020/11/13	0	0.00	1	16.60	16.45	-1	4,152	-0.02%
2020/11/10	5	17.50	5	17.54	16.75	0	4,182	0.00%
2020/11/09	0	0.00	2	17.45	17.45	-2	4,150	-0.05%
2020/11/06	9	17.48	10	17.60	17.60	-1	4,154	-0.02%
2020/11/05	21	17.48	6	17.48	17.05	15	4,090	0.37%
2020/11/03	10	16.60	0	0.00	16.65	10	4,075	0.25%
2020/11/02	0.5	16.40	0	0.00	16.35	0.5	4,136	0.01%
2020/10/29	5	17.15	0	0.00	17.15	5	4,245	0.12%
2020/10/28	3	17.88	5	17.75	17.65	-2	4,385	-0.05%
2020/10/27	1	18.20	5	17.92	17.70	-4	4,427	-0.09%
2020/10/26	0	0.00	5	18.60	18.95	-5	4,387	-0.11%
2020/10/23	7	18.94	0	0.00	18.90	7	4,402	0.16%
2020/10/22	0	0.00	2	19.10	18.35	-2	4,398	-0.05%
2020/10/21	2	19.55	0	0.00	19.00	2	4,391	0.05%
2020/10/20	16	20.12	22	20.20	19.85	-6	4,334	-0.14%
2020/10/19	0	0.00	1	17.95	19.05	-1	4,077	-0.02%
2020/10/15	1	17.80	3	17.57	17.55	-2	4,225	-0.05%
2020/10/14	8.5	17.47	8	17.58	17.65	0.5	4,353	0.01%
2020/10/13	1	17.35	1	17.15	17.05	0	4,797	0.00%
2020/10/08	0.4	17.20	0	0.00	17.20	0.4	4,954	0.01%
2020/10/07	5.6	17.62	2	18.40	17.50	3.6	5,256	0.07%
2020/10/06	0	0.00	5	17.00	17.30	-5	5,375	-0.09%
2020/10/05	3	16.42	9	16.72	16.65	-6	5,479	-0.11%
2020/09/30	5.5	15.99	6	16.43	16.45	-0.5	5,467	-0.01%
2020/09/29	21	16.42	0	0.00	15.55	21	5,449	0.39%
2020/09/28	20	17.18	0	0.00	17.05	20	5,473	0.37%
2020/09/16	2	9.51	5.4	9.47	9.41	-3.4	5,542	-0.06%
2020/09/15	3	9.74	2.5	9.82	9.69	0.5	5,444	0.01%
2020/09/14	6	10.01	18.4	9.91	10.15	-12.4	5,374	-0.23%
2020/09/11	2	9.48	0	0.00	9.50	2	5,211	0.04%
2020/09/07	10	10.50	10	10.29	10.05	0	5,180	0.00%
2020/09/04	11	10.29	11	10.28	10.25	0	5,126	0.00%
2020/09/03	0	0.00	3	10.28	10.25	-3	5,135	-0.06%
2020/09/02	4	10.40	4	10.40	10.15	0	5,144	0.00%
2020/09/01	5	10.14	4	10.20	10.05	1	5,150	0.02%
2020/08/28	0	0.00	1	10.50	10.30	-1	5,215	-0.02%
2020/08/27	4	10.65	2	10.38	10.25	2	5,453	0.04%
2020/08/26	15	10.91	11	11.49	10.60	4	5,289	0.08%
2020/08/24	0	0.00	5	10.30	10.30	-5	4,826	-0.10%
2020/08/21	0	0.00	1	9.38	9.38	-1	4,749	-0.02%
2020/08/20	1	9.19	13	9.38	9.22	-12	4,736	-0.25%
2020/08/19	0	0.00	1	9.99	9.94	-1	4,687	-0.02%
2020/08/17	0	0.00	2.2	9.90	9.94	-2.2	4,654	-0.05%
2020/08/14	5	9.82	0	0.00	9.80	5	4,642	0.11%
2020/08/13	1	9.91	0	0.00	9.86	1	4,635	0.02%
2020/08/12	13	9.97	0	0.00	10.10	13	4,617	0.28%
2020/08/11	10	10.39	14	10.36	10.40	-4	4,521	-0.09%
2020/08/10	0	0.00	1	9.65	9.46	-1	4,401	-0.02%
2020/08/07	3	9.68	0	0.00	9.66	3	4,395	0.07%
2020/08/06	4	9.80	8	9.81	9.74	-4	4,390	-0.09%
2020/08/04	6	9.81	0	0.00	9.77	6	4,363	0.14%
2020/08/03	4	9.76	0	0.00	9.77	4	4,362	0.09%
2020/07/30	6	10.00	0	0.00	9.99	6	4,345	0.14%
2020/07/29	2	9.71	0	0.00	9.82	2	4,343	0.05%
2020/07/28	4	9.85	25	9.85	9.51	-21	4,339	-0.48%
2020/07/27	12	10.18	24	10.10	10.10	-12	4,318	-0.28%
2020/07/23	4	10.65	17	10.78	11.05	-13	4,198	-0.31%
2020/07/22	37	10.95	6	10.75	11.00	31	4,048	0.77%
2020/07/21	5	10.65	16	10.73	10.60	-11	3,991	-0.28%
2020/07/20	9	9.40	10	9.09	10.10	-1	3,962	-0.03%
2020/07/17	23	10.06	4	9.96	9.95	19	3,936	0.48%
2020/07/16	0	0.00	5	10.30	10.35	-5	3,912	-0.13%
2020/07/15	0	0.00	50	10.20	10.25	-50	3,905	-1.28%
2020/07/14	0	0.00	2	10.80	10.60	-2	3,919	-0.05%
2020/07/13	8	10.84	5	10.30	11.45	3	3,884	0.08%
2020/07/10	34	10.70	0	0.00	10.65	34	3,708	0.92%
2020/07/09	79	12.01	1	11.80	11.80	78	3,645	2.14%
2020/07/08	56	13.19	38	13.17	13.10	18	3,509	0.51%
2020/07/07	0	0.00	10	12.50	12.50	-10	3,052	-0.33%
2020/07/06	3	11.40	3	10.95	11.40	0	3,002	0.00%
2020/07/03	65	9.86	20	10.37	10.40	45	2,902	1.55%
2020/07/02	5	9.40	6	9.37	9.47	-1	2,592	-0.04%
2020/07/01	0	0.00	20	8.61	8.61	-20	2,418	-0.83%
2020/06/30	10	7.83	31	7.80	7.83	-21	2,297	-0.91%
2020/06/29	20	7.82	0	0.00	7.82	20	2,285	0.88%
2020/06/24	1	8.20	16	8.03	7.96	-15	2,243	-0.67%
2020/06/23	9	8.12	0	0.00	8.37	9	2,162	0.42%
2020/06/19	16	7.87	0	0.00	7.73	16	2,072	0.77%
2020/06/18	6	7.85	0	0.00	7.84	6	2,045	0.29%
2020/06/16	2	8.00	0	0.00	7.99	2	2,014	0.10%
2020/06/04	4	8.15	4	8.22	8.19	0	1,633	0.00%
2020/06/03	11	8.17	2	8.19	8.25	9	1,531	0.59%
2020/05/25	0	0.00	15	6.22	6.10	-15	1,449	-1.04%
2020/05/14	0	0.00	1	6.70	6.14	-1	1,430	-0.07%
2020/05/12	0	0.00	0.3	6.69	6.73	-0.3	1,399	-0.02%
2020/05/08	0	0.00	3	6.64	6.65	-3	1,377	-0.22%
2020/05/06	2	6.73	0	0.00	6.64	2	1,353	0.15%
2020/04/30	0	0.00	2	6.71	6.70	-2	1,309	-0.15%
2020/04/24	0	0.00	23	6.10	6.10	-23	1,301	-1.77%
2020/04/22	23	6.05	0	0.00	6.05	23	1,307	1.76%
2020/04/20	2	6.60	0	0.00	6.37	2	1,276	0.16%
2020/04/16	0	0.00	2	6.25	6.49	-2	1,214	-0.16%
2020/04/15	0	0.00	4	5.93	5.90	-4	1,172	-0.34%
2020/04/10	0	0.00	3	5.72	5.64	-3	1,146	-0.26%
2020/04/01	0	0.00	3	5.20	5.12	-3	1,183	-0.25%
2020/03/25	0	0.00	7	5.01	5.01	-7	1,344	-0.52%
2020/03/16	0	0.00	7	5.09	5.01	-7	1,467	-0.48%
2020/03/13	0	0.00	1	5.00	5.08	-1	1,502	-0.07%
2020/03/12	1	5.71	0	0.00	5.55	1	1,487	0.07%
2020/03/11	0	6.00	0.4	6.00	6.00	-0.4	1,485	-0.03%
2020/03/09	0	0.00	3	6.00	5.74	-3	1,484	-0.20%
2020/03/06	0	0.00	3	6.40	6.35	-3	1,459	-0.21%
2020/03/05	2	6.63	11	6.61	6.57	-9	1,445	-0.62%
2020/03/04	7	6.61	3	6.58	6.57	4	1,436	0.28%
2020/03/03	0	0.00	3	6.83	6.75	-3	1,419	-0.21%
2020/03/02	6	6.62	3	6.75	6.70	3	1,393	0.22%
2020/02/27	7	7.02	2	7.22	7.06	5	1,355	0.37%
2020/02/26	2	7.46	0	0.00	7.46	2	1,243	0.16%
2020/02/25	51	8.28	7	8.28	8.28	44	1,221	3.60%
2020/02/24	3	9.20	0	0.00	9.20	3	1,171	0.26%
2020/02/13	0	0.00	5	9.22	9.22	-5	1,171	-0.43%
2020/02/10	2	9.10	0	0.00	9.08	2	1,178	0.17%
2020/02/06	0	0.00	1	9.24	9.37	-1	1,175	-0.09%
2020/02/05	5	9.20	0	0.00	9.18	5	1,178	0.42%
2020/01/31	0	0.00	1	9.33	9.31	-1	1,172	-0.09%
2020/01/20	0	0.00	1	10.25	10.25	-1	1,166	-0.09%
2020/01/14	0	10.40	4	10.45	10.45	-4	1,187	-0.34%
2020/01/10	3	10.35	0	0.00	10.25	3	1,187	0.25%
2020/01/03	0	0.00	3	10.85	10.65	-3	1,180	-0.25%
2019/12/30	6	10.90	10	11.00	10.90	-4	1,141	-0.35%
2019/12/25	0	0.00	3	10.75	10.55	-3	1,041	-0.29%
2019/12/24	0	0.00	5	10.65	10.65	-5	1,032	-0.48%
2019/12/23	8	10.72	3	10.75	10.70	5	1,024	0.49%
2019/12/20	10	10.88	0	0.00	10.85	10	992	1.01%
2019/12/17	0	0.00	20	10.50	10.40	-20	782	-2.56%
2019/12/11	20	9.89	0	0.00	9.97	20	702	2.85%
2019/12/09	0	0.00	5	9.41	9.47	-5	639	-0.78%
2019/12/04	5	9.76	0	0.00	9.57	5	641	0.78%
2019/11/26	0	0.00	8	9.27	9.37	-8	633	-1.26%
2019/11/22	0	0.00	3	8.98	8.98	-3	605	-0.50%
2019/11/21	6	9.07	0	0.00	9.07	6	592	1.01%
2019/11/18	0	0.00	2	9.15	9.10	-2	583	-0.34%
2019/11/15	4	9.13	0	0.00	9.15	4	583	0.69%
2019/10/28	0	0.00	3	9.50	9.50	-3	569	-0.53%
2019/10/23	5	10.00	0	0.00	9.97	5	645	0.77%
2019/10/22	0	0.00	1	10.10	10.00	-1	680	-0.15%
2019/10/17	1	10.10	0.3	10.00	10.00	0.7	718	0.10%
2019/10/04	0	0.00	20	10.50	10.40	-20	779	-2.57%
2019/10/03	10	10.45	0	0.00	10.45	10	781	1.28%
2019/09/26	0	0.00	7	10.84	10.75	-7	793	-0.88%
2019/09/24	0	0.00	10	10.90	10.80	-10	816	-1.23%
2019/09/23	5	10.75	0	0.00	10.80	5	845	0.59%
2019/09/18	10	10.50	0	0.00	10.55	10	843	1.19%
2019/09/17	0	0.00	2	10.55	10.55	-2	840	-0.24%
2019/09/16	4	10.70	0	0.00	10.65	4	841	0.48%
2019/09/06	20	11.30	0	0.00	11.00	20	854	2.34%
2019/09/02	0	0.00	10	10.90	10.90	-10	860	-1.16%
2019/08/29	0	0.00	30	10.70	10.70	-30	879	-3.41%
2019/08/28	0	0.00	15.4	10.65	10.65	-15.4	904	-1.70%
2019/08/27	0	0.00	15	10.77	10.70	-15	993	-1.51%
2019/08/26	0	0.00	7	10.40	10.60	-7	1,027	-0.68%
2019/08/23	0	0.00	43	10.74	10.65	-43	1,031	-4.17%
2019/08/16	5	10.70	2	10.45	10.70	3	1,207	0.25%
2019/08/15	0	0.00	10	10.30	10.40	-10	1,303	-0.77%
2019/08/12	0	0.00	2	10.50	10.50	-2	1,312	-0.15%
2019/08/08	2	10.65	0	0.00	10.70	2	1,306	0.15%
2019/08/05	11	10.75	0	0.00	10.70	11	1,300	0.85%
2019/07/30	0	0.00	15	11.30	11.15	-15	1,302	-1.15%
2019/07/29	0	0.00	15	11.35	11.35	-15	1,290	-1.16%
2019/07/26	5	11.55	0	0.00	11.55	5	1,278	0.39%
2019/07/25	75	11.88	12	11.70	11.80	63	1,249	5.04%
2019/07/24	15	11.55	3	11.60	11.60	12	1,163	1.03%
2019/07/23	10	11.20	0	0.00	11.10	10	1,124	0.89%
2019/07/22	5	11.40	0	0.00	11.20	5	1,125	0.44%
2019/07/19	8	11.43	0	0.00	11.35	8	1,120	0.71%
2019/07/15	7	11.53	0	0.00	11.40	7	1,077	0.65%
2019/07/12	5	11.20	1	11.30	11.30	4	1,064	0.38%
2019/07/11	0	0.00	20	11.11	11.35	-20	1,078	-1.85%
2019/07/08	0	0.00	2	11.00	11.00	-2	1,082	-0.18%
2019/07/05	0	0.00	2	10.95	10.95	-2	1,083	-0.18%
2019/07/04	5	11.05	11	11.00	10.95	-6	1,095	-0.55%
2019/07/03	0	0.00	1	11.10	11.00	-1	1,099	-0.09%
2019/07/02	3	11.00	3	11.00	11.00	0	1,097	0.00%
2019/06/28	2	11.25	0	0.00	11.10	2	1,084	0.18%
2019/06/24	3	10.60	0	0.00	10.55	3	1,063	0.28%
2019/06/19	1	10.60	0	0.00	10.60	1	1,065	0.09%
2019/06/14	0	0.00	1	10.65	10.50	-1	1,063	-0.09%
2019/06/05	5	11.80	0	0.00	11.45	5	1,031	0.48%
2019/06/04	1	11.50	26	11.56	11.50	-25	1,014	-2.46%
2019/06/03	10	11.70	4	11.70	11.85	6	996	0.60%
2019/05/24	3	10.85	3	11.05	11.05	0	913	0.00%
2019/05/23	7	11.11	2	11.40	11.05	5	991	0.50%
2019/05/22	6	11.00	20	11.00	11.00	-14	908	-1.54%
2019/05/21	9	10.00	0	0.00	10.00	9	811	1.11%
2019/04/19	2	10.15	0	0.00	10.20	2	757	0.26%
2019/04/18	1	10.15	0	0.00	10.15	1	744	0.13%
2019/04/17	0	0.00	5	10.60	10.60	-5	731	-0.68%
2019/04/15	5	10.00	0	0.00	9.99	5	688	0.73%
2019/02/22	5	11.60	5	11.40	11.40	0	666	0.00%
2019/02/20	0	0.00	2	9.70	9.63	-2	524	-0.38%
2019/02/15	2	9.81	0	0.00	9.69	2	516	0.39%
2019/02/11	0	0.00	3	9.13	9.13	-3	488	-0.61%
2019/01/22	0	0.00	1	9.31	9.31	-1	500	-0.20%
2019/01/09	0	0.00	1	9.59	9.58	-1	549	-0.18%
2019/01/02	1	9.80	0	0.00	9.90	1	576	0.17%
2018/12/27	0	0.00	1	9.90	9.87	-1	584	-0.17%
2018/12/21	5	10.22	0	0.00	10.10	5	574	0.87%
2018/12/19	0	0.00	1	10.60	10.80	-1	523	-0.19%
2018/10/24	0	0.00	3	8.80	8.81	-3	766	-0.39%
2018/10/18	1	9.51	0	0.00	9.55	1	775	0.13%
2018/10/12	1	9.71	0	0.00	9.90	1	823	0.12%
2018/10/03	0	0.00	3	11.40	11.30	-3	1,012	-0.30%
2018/09/19	3	11.40	0	0.00	11.45	3	1,066	0.28%
2018/09/18	0	0.00	3	11.20	11.30	-3	1,078	-0.28%
2018/09/14	3	11.50	0	0.00	11.50	3	1,112	0.27%
2018/09/10	0	0.00	2	11.75	11.60	-2	1,190	-0.17%
2018/09/07	2	12.40	0	0.00	12.35	2	1,221	0.16%
2018/08/28	1	12.35	0	0.00	12.35	1	1,487	0.07%
2018/08/20	0	0.00	1	12.25	12.25	-1	2,472	-0.04%
2018/08/13	0	0.00	1	12.30	12.30	-1	2,638	-0.04%
2018/08/02	2	14.50	1	14.45	13.90	1	2,625	0.04%
2018/07/27	1	13.60	0	0.00	13.70	1	2,554	0.04%
2018/07/26	1	14.00	0	0.00	13.60	1	2,549	0.04%
2018/07/20	1	14.15	0	0.00	13.80	1	2,530	0.04%
2018/07/17	0	0.00	2	14.10	14.00	-2	2,504	-0.08%
2018/07/16	5	14.28	3	14.58	14.60	2	2,467	0.08%
2018/07/13	1	13.45	0	0.00	13.45	1	2,337	0.04%
2018/07/10	1	12.35	0	0.00	12.20	1	2,333	0.04%
2018/07/06	1	11.90	0	0.00	12.30	1	2,349	0.04%
2018/06/28	1	13.10	0	0.00	13.10	1	2,341	0.04%
2018/06/27	0	0.00	3	13.20	13.15	-3	2,352	-0.13%
2018/06/26	3	12.95	0	0.00	13.05	3	2,357	0.13%
2018/06/21	0	0.00	1	13.60	13.60	-1	2,346	-0.04%
2018/06/20	1	13.65	0	0.00	13.60	1	2,352	0.04%
2018/06/15	5	14.80	6	14.79	14.80	-1	2,293	-0.04%
2018/06/14	0	0.00	1	14.10	14.15	-1	2,251	-0.04%
2018/06/12	1	14.50	0	0.00	14.20	1	2,234	0.04%
2018/06/11	2	14.10	1	14.15	14.10	1	2,217	0.05%
2018/06/07	0	0.00	4	14.90	14.80	-4	2,186	-0.18%
2018/06/04	0	0.00	2	14.75	14.70	-2	2,062	-0.10%
2018/06/01	6	14.50	1	14.15	14.30	5	2,029	0.25%
2018/05/31	5	14.82	0	0.00	14.70	5	1,961	0.25%
2018/05/30	4	15.30	3	14.93	15.35	1	1,847	0.05%
2018/05/29	0	0.00	10	15.12	15.70	-10	1,679	-0.60%
2018/05/28	5	13.90	0	0.00	14.30	5	1,306	0.38%
2018/05/25	0	0.00	21	12.86	13.05	-21	1,166	-1.80%
2018/05/24	10	12.13	0	0.00	12.20	10	1,082	0.92%
2018/05/23	10	12.30	0	0.00	12.30	10	1,086	0.92%
2018/05/16	0	0.00	1	11.75	11.80	-1	1,059	-0.09%
2018/04/18	1	11.60	0	0.00	11.65	1	1,756	0.06%
2018/04/12	0	0.00	2	11.80	11.90	-2	1,888	-0.11%
2018/04/09	0	0.00	5	11.95	11.80	-5	2,226	-0.22%
2018/03/30	1	12.15	0	0.00	11.95	1	2,678	0.04%
2018/03/23	0	0.00	3	12.45	12.40	-3	2,838	-0.11%
2018/03/20	3	12.90	0	0.00	12.95	3	2,832	0.11%
2018/03/12	3	12.90	0	0.00	12.80	3	2,938	0.10%
2018/03/08	0	0.00	25	13.00	12.95	-25	3,025	-0.83%
2018/03/05	2	13.20	0	0.00	13.05	2	3,113	0.06%
2018/02/26	1	13.75	0	0.00	13.65	1	3,398	0.03%
2018/02/21	0	0.00	2	13.45	13.60	-2	3,549	-0.06%
2018/02/12	3	13.30	1	13.35	13.20	2	3,570	0.06%
2018/02/07	15	14.00	0	0.00	13.95	15	3,590	0.42%
2018/02/06	3	14.17	0	0.00	13.60	3	3,657	0.08%
2018/02/05	1	14.85	2	14.95	14.95	-1	3,698	-0.03%
2018/02/02	1	15.45	1	15.50	15.40	0	3,765	0.00%
2018/02/01	1	15.55	0	0.00	15.55	1	3,837	0.03%
2018/01/31	0	0.00	1	15.70	15.55	-1	3,861	-0.03%
2018/01/30	1	16.00	0	0.00	15.70	1	3,919	0.03%
2018/01/29	7	15.84	10	16.20	16.15	-3	3,953	-0.08%
2018/01/26	1	15.75	1	15.75	15.55	0	3,923	0.00%
2018/01/24	1	15.50	2	15.55	15.45	-1	4,103	-0.02%
2018/01/23	1	16.00	1	15.90	15.85	0	4,214	0.00%
2018/01/22	0	0.00	35	15.15	15.90	-35	4,257	-0.82%
2018/01/19	25	15.32	1	15.20	15.20	24	4,505	0.53%
2018/01/16	4	15.80	2	15.75	15.95	2	4,929	0.04%
2018/01/15	0	0.00	5	15.40	15.40	-5	4,882	-0.10%
2018/01/11	5	15.55	0	0.00	15.40	5	5,006	0.10%
2018/01/09	5	15.30	0	0.00	15.35	5	5,136	0.10%
2018/01/08	3	15.50	0	0.00	15.50	3	5,334	0.06%
2018/01/05	7	16.21	0	0.00	16.10	7	5,345	0.13%
2018/01/04	1	16.80	16	16.45	16.80	-15	5,258	-0.29%
2018/01/02	1	15.80	0	0.00	15.45	1	5,017	0.02%