鈺創 (5351)-群益金鼎-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
47.90
漲跌
▼0.65
漲幅
-1.34%
成交量
1,411張
產業
上櫃半導體類股
842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－群益金鼎-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

群益金鼎-台中券商分點個股進出
群益金鼎-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
2024/04/30	0	0.00	1	48.25	47.90	-1	5,986	-0.02%
2024/04/29	0	0.00	10	47.96	48.55	-10	6,094	-0.16%
2024/04/26	7	47.57	0	0.00	47.45	7	6,198	0.11%
2024/04/25	1.1	47.62	0	0.00	47.55	1.1	6,268	0.02%
2024/04/24	50.6	48.75	52	48.99	48.20	-1.4	6,378	-0.02%
2024/04/23	0.1	47.65	5	46.69	47.00	-4.9	6,497	-0.08%
2024/04/22	4	47.25	0.1	46.95	44.05	3.9	6,937	0.06%
2024/04/19	0.1	45.85	1	44.45	45.50	-0.9	7,481	-0.01%
2024/04/18	0	0.00	1	48.35	48.20	-1	7,501	-0.01%
2024/04/17	1.3	48.32	2	48.13	48.50	-0.7	7,725	-0.01%
2024/04/16	6.1	48.46	2	47.83	47.60	4.1	7,773	0.05%
2024/04/15	6.2	51.11	2	50.20	50.20	4.2	7,719	0.05%
2024/04/12	10	53.85	17	53.59	53.00	-7	7,663	-0.09%
2024/04/11	2	52.30	5	52.62	52.40	-3	7,305	-0.04%
2024/04/10	4	53.37	9	53.73	52.50	-5	7,296	-0.07%
2024/04/09	4.2	52.04	1	52.30	52.40	3.2	7,184	0.04%
2024/04/08	0.1	52.00	0.3	52.10	51.80	-0.2	7,232	0.00%
2024/04/03	1	52.10	1	52.90	52.10	0	7,337	0.00%
2024/04/02	1.3	52.62	5	52.82	52.80	-3.7	7,671	-0.05%
2024/04/01	3	52.57	13	53.02	52.90	-10	7,783	-0.13%
2024/03/29	1	51.30	0	0.00	50.80	1	7,734	0.01%
2024/03/28	1	51.70	0	0.00	50.90	1	7,748	0.01%
2024/03/27	8	52.01	7	52.26	52.00	1	7,800	0.01%
2024/03/26	1.1	51.98	5	52.10	52.00	-3.9	7,791	-0.05%
2024/03/25	1	51.20	6	51.37	51.70	-5	7,732	-0.06%
2024/03/22	13	50.82	3.2	51.15	50.40	9.9	7,963	0.12%
2024/03/21	19	50.27	11	50.40	50.50	8	8,142	0.10%
2024/03/20	3	49.77	4.1	50.00	50.20	-1.1	8,284	-0.01%
2024/03/19	3	48.77	1.6	48.86	48.60	1.4	8,636	0.02%
2024/03/18	2	48.60	12.2	48.66	48.60	-10.2	8,724	-0.12%
2024/03/15	1	49.10	1	49.30	48.45	0	8,966	0.00%
2024/03/14	3	48.78	8	48.99	49.35	-5	9,565	-0.05%
2024/03/13	1.2	49.85	5	49.82	49.05	-3.8	10,178	-0.04%
2024/03/12	2	51.10	0	0.00	51.00	2	10,233	0.02%
2024/03/11	7	50.84	16.2	50.75	51.00	-9.2	10,345	-0.09%
2024/03/08	1	49.80	5.2	49.53	49.00	-4.2	10,442	-0.04%
2024/03/07	8.3	50.33	6	50.81	49.50	2.3	10,625	0.02%
2024/03/06	9	50.68	3	51.13	50.60	6	10,930	0.05%
2024/03/05	7.1	51.59	2	52.35	51.40	5.1	11,163	0.05%
2024/03/04	13	53.38	10	53.93	52.70	3	11,588	0.03%
2024/03/01	7	53.44	14	53.44	52.80	-7	12,189	-0.06%
2024/02/29	11	53.62	33	54.34	53.80	-22	12,476	-0.18%
2024/02/27	38	54.22	24	53.00	54.00	14	13,345	0.10%
2024/02/26	21	53.32	7.1	52.66	53.50	13.9	14,202	0.10%
2024/02/23	5	51.76	2	52.40	51.30	3	14,639	0.02%
2024/02/22	0	0.00	3.1	52.80	52.10	-3.1	15,525	-0.02%
2024/02/21	6	52.47	8	52.50	52.30	-2	15,791	-0.01%
2024/02/20	3	53.47	14	52.69	52.60	-11	15,766	-0.07%
2024/02/19	1	51.10	0	0.00	51.30	1	15,552	0.01%
2024/02/16	39	49.95	28.2	50.78	50.80	10.8	15,717	0.07%
2024/02/15	2.1	48.54	3	48.42	48.55	-0.9	15,673	-0.01%
2024/02/05	5	48.28	8.2	48.41	48.00	-3.2	15,706	-0.02%
2024/02/02	8.1	50.49	3	50.40	50.30	5.1	15,581	0.03%
2024/02/01	0.1	50.90	5	50.90	50.80	-4.9	15,532	-0.03%
2024/01/31	13.1	51.22	0	0.00	51.20	13.1	15,580	0.08%
2024/01/30	2	51.45	0	0.00	51.30	2	15,725	0.01%
2024/01/29	4	51.83	10	51.90	51.90	-6	15,783	-0.04%
2024/01/26	2	51.60	0	0.00	51.30	2	15,783	0.01%
2024/01/25	16.2	51.96	0	51.90	51.50	16.2	15,778	0.10%
2024/01/24	4	53.05	1	53.60	52.60	3	15,725	0.02%
2024/01/23	0	0.00	4	54.30	53.70	-4	15,682	-0.03%
2024/01/22	3	53.47	15	53.73	54.20	-12	15,614	-0.08%
2024/01/19	3	52.60	0	0.00	52.20	3	15,520	0.02%
2024/01/18	5	52.52	1.1	52.60	52.40	4	15,507	0.03%
2024/01/17	9	53.48	22	53.49	53.50	-13	15,608	-0.08%
2024/01/16	22.2	54.44	21.3	55.87	54.30	0.8	15,416	0.01%
2024/01/15	22.3	56.25	11.1	55.62	57.20	11.2	14,896	0.08%
2024/01/12	12	53.25	21	53.35	52.90	-9	14,331	-0.06%
2024/01/11	24	53.30	23.1	53.35	53.20	0.9	14,254	0.01%
2024/01/10	12	52.13	7	51.86	52.00	5	14,077	0.04%
2024/01/09	6	50.80	5	52.40	51.20	1	14,025	0.01%
2024/01/08	4	52.05	2	52.40	51.60	2	13,983	0.01%
2024/01/05	3	51.13	0	0.00	51.70	3	13,948	0.02%
2024/01/04	1	50.90	2	50.80	50.60	-1	13,983	-0.01%
2024/01/03	7	51.40	2.4	51.89	51.20	4.6	14,039	0.03%
2024/01/02	6	53.07	3	52.67	52.50	3	14,051	0.02%
2023/12/29	15	54.01	8	53.91	54.00	7	13,970	0.05%
2023/12/28	12	53.94	8	53.88	53.80	4	13,852	0.03%
2023/12/27	7	52.90	10	52.84	53.20	-3	13,525	-0.02%
2023/12/26	3	51.97	7.1	51.88	51.60	-4.1	13,390	-0.03%
2023/12/25	10.1	51.03	7	51.14	50.80	3.1	13,279	0.02%
2023/12/22	2	52.25	28	51.99	51.10	-26	13,230	-0.20%
2023/12/21	1	50.10	0	0.00	50.70	1	13,182	0.01%
2023/12/20	12	51.16	2	51.30	51.00	10	13,115	0.08%
2023/12/19	36	51.14	23	51.79	51.00	13	13,050	0.10%
2023/12/18	20	53.39	29	53.61	53.50	-9	12,753	-0.07%
2023/12/15	10	53.23	0	0.00	52.50	10	12,512	0.08%
2023/12/14	11	54.61	15	54.60	53.20	-4	12,311	-0.03%
2023/12/13	16	53.61	16	53.47	53.60	0	11,917	0.00%
2023/12/12	24	53.79	16	54.00	53.30	8	11,899	0.07%
2023/12/11	33.8	54.43	39.2	54.78	53.90	-5.4	11,702	-0.05%
2023/12/08	30	53.88	44	53.29	53.80	-14	11,084	-0.13%
2023/12/07	10.2	50.11	3	50.77	49.80	7.1	10,438	0.07%
2023/12/06	7	50.73	7	50.94	51.00	0	10,354	0.00%
2023/12/05	4.1	50.64	4	50.10	50.00	0.1	10,287	0.00%
2023/12/04	16.1	51.57	9	51.27	51.10	7.1	10,257	0.07%
2023/12/01	28.1	53.71	23	53.70	52.80	5.1	10,127	0.05%
2023/11/30	34.1	53.25	16.3	53.32	53.10	17.8	9,951	0.18%
2023/11/29	34	52.61	67	53.19	53.80	-33	9,716	-0.34%
2023/11/28	50	52.28	60.4	52.53	52.60	-10.4	9,245	-0.11%
2023/11/27	41	51.93	26	50.65	50.40	15	8,622	0.17%
2023/11/24	56	53.84	55	54.01	53.50	1	8,249	0.01%
2023/11/22	5	49.39	20	49.78	50.20	-15	5,951	-0.25%
2023/11/21	41	50.30	51.1	49.76	48.20	-10.1	5,352	-0.19%
2023/11/20	116	45.71	22.1	46.04	47.95	93.9	4,382	2.14%	大買/
2023/11/17	1	43.75	0	0.00	43.60	1	4,030	0.02%
2023/11/16	5	43.98	5	43.79	43.50	0	3,995	0.00%
2023/11/15	9	44.73	142.4	44.42	43.95	-133.4	3,944	-3.38%	大賣/鉅額交易
2023/11/14	3	43.68	2	43.95	43.95	1	3,733	0.03%
2023/11/13	1	43.30	2	43.50	44.00	-1	3,665	-0.03%
2023/11/10	5	42.80	2	43.05	42.45	3	3,600	0.08%
2023/11/09	2	42.53	1	43.00	42.60	1	3,570	0.03%
2023/11/08	24	42.92	1	43.25	42.90	23	3,588	0.64%
2023/11/07	18	43.89	11.1	43.92	43.95	6.9	3,510	0.20%
2023/11/06	0	0.00	6.1	43.12	43.60	-6.1	3,345	-0.18%
2023/11/03	2	41.73	2	42.00	41.70	0	3,265	0.00%
2023/11/02	4	42.33	5	42.28	42.15	-1	3,269	-0.03%
2023/10/31	13	41.51	0	0.00	40.80	13	3,246	0.40%
2023/10/30	0	0.00	6	42.36	42.30	-6	3,253	-0.18%
2023/10/27	18	41.80	0	0.00	41.25	18	3,223	0.56%
2023/10/26	15	42.13	4	42.75	41.80	11	3,250	0.34%
2023/10/25	8.1	43.70	34	43.21	43.85	-25.9	3,251	-0.80%
2023/10/24	5	40.83	1	40.90	41.10	4	3,342	0.12%
2023/10/23	4	41.13	0	0.00	41.15	4	3,448	0.12%
2023/10/20	12	40.84	0	0.00	41.25	12	3,501	0.34%
2023/10/19	7	41.83	6	41.56	41.90	1	3,520	0.03%
2023/10/18	2	42.43	9	43.20	42.20	-7	3,518	-0.20%
2023/10/17	9	42.59	7	43.51	42.30	2	3,517	0.06%
2023/10/16	3	42.28	0	0.00	42.10	3	3,665	0.08%
2023/10/13	17	43.21	1	43.15	43.15	16	3,695	0.43%
2023/10/12	0	0.00	18.7	43.69	43.75	-18.7	3,758	-0.50%
2023/10/11	27	42.43	12	43.52	42.05	15	3,735	0.40%
2023/10/06	4	43.29	49.2	43.15	43.45	-45.2	3,671	-1.23%
2023/10/05	3	41.75	2	41.53	41.35	1	3,598	0.03%
2023/10/04	5	41.89	0	0.00	41.55	5	3,606	0.14%
2023/10/03	6	42.84	4	42.43	42.05	2	3,598	0.06%
2023/10/02	0	0.00	5	41.36	41.60	-5	3,557	-0.14%
2023/09/28	1	41.15	4	40.48	40.05	-3	3,522	-0.09%
2023/09/27	0	0.00	1	39.80	39.80	-1	3,515	-0.03%
2023/09/26	9	40.77	1.3	40.15	40.00	7.7	3,531	0.22%
2023/09/25	0	0.00	2	42.50	41.85	-2	3,493	-0.06%
2023/09/22	5	41.80	9	41.87	42.00	-4	3,505	-0.11%
2023/09/21	1	41.95	3	42.20	41.90	-2	3,526	-0.06%
2023/09/20	2	42.63	3	42.60	42.40	-1	3,521	-0.03%
2023/09/19	2	42.63	2	43.08	42.65	0	3,549	0.00%
2023/09/18	8	43.31	2	43.60	43.15	6	3,554	0.17%
2023/09/15	6	43.51	7	44.04	43.95	-1	3,572	-0.03%
2023/09/14	0	42.70	15	42.99	43.25	-15	3,515	-0.43%
2023/09/13	2	41.83	5	41.67	41.50	-3	3,505	-0.09%
2023/09/12	0	0.00	6	42.18	42.00	-6	3,582	-0.17%
2023/09/11	0.1	42.50	7	42.11	41.80	-6.9	3,617	-0.19%
2023/09/08	8.5	42.70	7	42.71	42.35	1.5	3,684	0.04%
2023/09/07	7	44.02	13	44.08	44.10	-6	3,710	-0.16%
2023/09/06	5	43.64	16	43.73	43.50	-11	3,614	-0.30%
2023/09/05	25	44.21	19	43.80	43.40	6	3,523	0.17%
2023/09/04	7	41.66	13	42.10	42.40	-6	3,340	-0.18%
2023/09/01	1	41.80	6	41.11	41.15	-5	3,293	-0.15%
2023/08/31	11	41.77	16	41.98	41.35	-5	3,266	-0.15%
2023/08/30	3	41.07	3	40.92	40.70	0	3,207	0.00%
2023/08/29	9	39.47	13	39.51	39.65	-4	3,229	-0.12%
2023/08/23	16	38.93	0	39.05	38.95	16	3,612	0.44%
2023/08/22	34	39.29	0	0.00	38.90	34	3,634	0.94%
2023/08/21	25	39.50	0	0.00	39.50	25	3,662	0.68%
2023/08/18	5	39.50	0	0.00	39.85	5	3,675	0.14%
2023/08/15	2	39.10	0	0.00	39.10	2	3,762	0.05%
2023/08/14	15	38.90	0	0.00	38.20	15	3,789	0.40%
2023/08/11	5	40.25	0	0.00	40.25	5	3,911	0.13%
2023/08/10	13	40.14	1	40.15	40.25	12	3,960	0.30%
2023/08/09	2	40.90	1	40.80	40.90	1	3,957	0.03%
2023/08/08	5	41.80	2	42.05	41.60	3	3,959	0.08%
2023/08/07	3	41.63	4	41.60	41.95	-1	3,956	-0.03%
2023/08/04	0	0.00	1	40.90	40.90	-1	3,960	-0.03%
2023/08/02	0	41.20	2	41.63	41.15	-2	3,987	-0.05%
2023/08/01	0	0.00	2	42.95	42.25	-2	3,964	-0.05%
2023/07/31	17	44.25	3.1	42.84	42.65	14	3,998	0.35%
2023/07/28	6	44.27	2	44.00	44.00	4	3,989	0.10%
2023/07/27	28.2	45.07	27.3	45.41	45.00	0.9	3,924	0.02%
2023/07/26	1	43.70	17	43.51	43.70	-16	3,610	-0.44%
2023/07/25	11	43.01	9	43.73	42.60	2	3,529	0.06%
2023/07/24	0	0.00	2	43.30	43.25	-2	3,515	-0.06%
2023/07/21	2.1	42.89	3	42.80	42.70	-0.9	3,497	-0.03%
2023/07/20	5	43.48	3	43.88	43.35	2	3,532	0.06%
2023/07/19	2.2	43.65	21	43.35	43.20	-18.8	3,479	-0.54%
2023/07/18	2	41.63	5	41.44	41.50	-3	3,366	-0.09%
2023/07/17	1	41.55	3.1	42.20	42.10	-2.1	3,377	-0.06%
2023/07/14	0	0.00	5	41.57	42.05	-5	3,321	-0.15%
2023/07/13	3	41.05	6	40.56	40.60	-3	3,311	-0.09%
2023/07/12	0	0.00	3	40.70	40.10	-3	3,328	-0.09%
2023/07/11	1	40.80	5	40.71	40.60	-4	3,377	-0.12%
2023/07/10	0	0.00	7	40.69	40.60	-7	3,564	-0.20%
2023/07/07	8	40.94	11	40.96	40.90	-3	3,764	-0.08%
2023/07/06	1.1	41.73	4.7	41.74	41.80	-3.6	3,989	-0.09%
2023/07/05	1	42.00	2	42.28	42.00	-1	4,029	-0.02%
2023/07/04	5	41.98	4	42.03	41.90	1	4,106	0.02%
2023/07/03	10	42.40	2	42.35	42.25	8	4,136	0.19%
2023/06/30	2	42.30	3	42.00	42.35	-1	4,395	-0.02%
2023/06/29	0	42.10	3	42.50	42.15	-3	4,523	-0.07%
2023/06/28	11	41.73	8	41.98	41.70	3	4,534	0.07%
2023/06/27	2	41.65	1	41.65	41.65	1	4,594	0.02%
2023/06/26	7	42.83	5	42.62	42.65	2	4,655	0.04%
2023/06/21	0	0.00	2	43.80	43.70	-2	4,823	-0.04%
2023/06/20	0	0.00	1	44.55	44.55	-1	5,025	-0.02%
2023/06/19	8	44.51	0	0.00	44.45	8	5,051	0.16%
2023/06/16	18	45.78	1	46.00	45.60	17	5,065	0.34%
2023/06/15	0	0.00	33	45.69	45.50	-33	5,010	-0.66%
2023/06/14	8	45.67	3	45.63	45.45	5	4,990	0.10%
2023/06/13	8	44.95	3.1	45.02	44.95	4.9	4,966	0.10%
2023/06/12	0	43.50	0	0.00	43.40	0	4,893	0.00%
2023/06/09	0	0.00	2	43.98	44.20	-2	4,924	-0.04%
2023/06/08	0	0.00	1	43.15	43.20	-1	4,968	-0.02%
2023/06/07	1	43.70	2.1	44.05	44.20	-1.1	5,035	-0.02%
2023/06/06	11	43.51	1	43.40	43.40	10	5,144	0.19%
2023/06/05	2	44.65	10	44.60	44.55	-8	5,204	-0.15%
2023/06/02	5	44.00	0	0.00	43.75	5	5,230	0.10%
2023/06/01	0	0.00	5	44.47	44.15	-5	5,248	-0.10%
2023/05/31	3	45.97	15	46.03	45.30	-12	5,333	-0.22%
2023/05/30	22	44.11	10	43.87	43.90	12	5,180	0.23%
2023/05/29	3	43.78	11	43.82	44.30	-8	5,156	-0.16%
2023/05/26	3	43.17	1	42.60	42.30	2	5,175	0.04%
2023/05/25	0	0.00	1	43.65	42.95	-1	5,220	-0.02%
2023/05/24	0	0.00	2	43.10	42.90	-2	5,232	-0.04%
2023/05/23	2	43.05	0	0.00	43.15	2	5,274	0.04%
2023/05/19	2	42.50	3	42.03	41.70	-1	5,344	-0.02%
2023/05/18	17	42.56	5	42.45	42.35	12	5,411	0.22%
2023/05/17	12	42.88	6	42.61	42.70	6	5,412	0.11%
2023/05/16	2	41.80	14	41.09	41.95	-12	5,321	-0.23%
2023/05/15	3	40.10	0	0.00	40.05	3	5,302	0.06%
2023/05/12	1	40.10	1	39.85	40.95	0	5,382	0.00%
2023/05/11	1	40.50	3	40.05	39.80	-2	5,460	-0.04%
2023/05/10	0	0.00	2	40.55	40.55	-2	5,578	-0.04%
2023/05/09	4	40.83	2	40.05	40.30	2	5,652	0.04%
2023/05/08	1	41.55	0	0.00	40.75	1	5,775	0.02%
2023/05/05	6.1	40.81	2	40.55	40.55	4.1	6,488	0.06%
2023/05/02	1	43.45	0.1	43.50	43.25	0.9	7,043	0.01%
2023/04/28	0.1	43.30	0.2	43.00	43.05	-0.1	7,117	0.00%
2023/04/27	0.1	41.75	5	41.75	41.85	-4.9	7,096	-0.07%
2023/04/26	13	40.97	2	40.45	41.40	11	7,073	0.16%
2023/04/25	0.1	43.75	1.5	42.43	41.55	-1.4	7,110	-0.02%
2023/04/24	0	0.00	1	43.70	43.55	-1	7,090	-0.01%
2023/04/21	1	44.70	0	0.00	44.25	1	7,131	0.01%
2023/04/19	0	0.00	2	46.30	46.25	-2	7,245	-0.03%
2023/04/18	3	46.68	0	0.00	46.25	3	7,313	0.04%
2023/04/17	1	46.50	0	0.00	46.55	1	7,442	0.01%
2023/04/14	4	46.86	2	46.80	46.75	2	7,485	0.03%
2023/04/13	12	48.45	14.1	47.99	47.15	-2.1	7,464	-0.03%
2023/04/12	6	48.82	6	48.76	49.45	0	7,295	0.00%
2023/04/11	7	48.68	18	48.21	48.40	-11	7,151	-0.15%
2023/04/07	7	47.61	5	47.72	47.25	2	7,124	0.03%
2023/03/31	13	47.80	8	47.68	47.40	5	7,123	0.07%
2023/03/30	1	47.45	1	46.65	46.60	0	6,883	0.00%
2023/03/29	0	0.00	5	44.95	45.30	-5	6,775	-0.07%
2023/03/28	1	46.70	1.1	45.81	45.00	-0.1	6,792	0.00%
2023/03/27	0	0.00	3	47.05	46.40	-3	6,758	-0.04%
2023/03/24	5	47.75	5	47.75	47.55	0	6,749	0.00%
2023/03/23	10	46.60	25.2	46.49	47.25	-15.2	6,585	-0.23%
2023/03/22	5	44.69	0	0.00	44.60	5	6,383	0.08%
2023/03/21	7	43.92	26	44.47	44.50	-19	6,379	-0.30%
2023/03/20	6	42.35	16	43.28	43.75	-10	6,379	-0.16%
2023/03/17	1	42.80	0	0.00	42.40	1	6,415	0.02%
2023/03/16	17.1	42.78	18	42.14	42.20	-1	6,449	-0.01%
2023/03/15	5	43.69	0	0.00	43.55	5	6,491	0.08%
2023/03/14	32	43.86	19	43.91	43.75	13	6,575	0.20%
2023/03/13	2	44.00	3	44.50	44.80	-1	6,666	-0.01%
2023/03/10	16	45.73	10.5	45.51	45.50	5.5	6,818	0.08%
2023/03/09	5.1	48.42	4	48.00	47.50	1.1	7,277	0.02%
2023/03/08	5	48.43	2	48.35	48.35	3	7,514	0.04%
2023/03/07	2	48.53	18	48.48	48.35	-16	7,530	-0.21%
2023/03/06	4	48.28	2	48.10	48.10	2	7,537	0.03%
2023/03/03	1	48.15	35	48.10	48.05	-34	7,607	-0.45%
2023/03/02	24.1	47.32	6	47.50	47.15	18.1	7,653	0.24%
2023/03/01	25	46.73	27	47.03	46.95	-2	7,783	-0.03%
2023/02/24	42	47.36	41	46.77	47.20	1	8,332	0.01%
2023/02/23	3	47.97	0.3	47.77	48.00	2.8	8,294	0.03%
2023/02/22	12	46.78	13	46.86	47.00	-1	8,496	-0.01%
2023/02/21	9	47.78	6	47.70	47.75	3	8,597	0.03%
2023/02/20	5	48.34	5	47.87	47.80	0	8,852	0.00%
2023/02/17	16	47.28	17	47.66	47.75	-1	8,914	-0.01%
2023/02/16	1	46.35	1	47.05	47.70	0	8,979	0.00%
2023/02/15	14	45.94	14.5	45.93	45.85	-0.5	9,173	-0.01%
2023/02/14	13	46.84	16.1	46.85	46.40	-3.1	9,329	-0.03%
2023/02/13	15	45.82	13	45.83	45.65	2	9,510	0.02%
2023/02/10	24	46.56	3	47.07	46.25	21	10,012	0.21%
2023/02/09	19	47.71	3	47.40	47.40	16	10,143	0.16%
2023/02/08	2	48.83	17	49.09	48.25	-15	10,137	-0.15%
2023/02/07	15	47.84	14	48.23	48.05	1	10,081	0.01%
2023/02/06	23	47.57	16	47.68	48.00	7	10,100	0.07%
2023/02/03	55	47.90	43	49.12	48.00	12	10,088	0.12%
2023/02/02	23	46.85	112.1	46.60	46.95	-89.1	9,773	-0.91%	大賣/
2023/02/01	27	44.86	23	44.56	44.85	4	9,861	0.04%
2023/01/31	1	44.75	1	44.20	45.10	0	10,004	0.00%
2023/01/30	0	0.00	0.1	43.33	43.55	-0.1	9,899	0.00%
2023/01/17	12	41.57	7	41.59	41.55	5	9,854	0.05%
2023/01/16	4.1	42.18	4	41.68	41.60	0.1	9,901	0.00%
2023/01/13	2	43.90	3.1	43.30	42.15	-1.1	9,912	-0.01%
2023/01/12	12	43.49	2	43.53	42.65	10	9,879	0.10%
2023/01/11	13	43.44	1	43.30	43.40	12	9,875	0.12%
2023/01/10	13	43.33	13	43.42	43.20	0	9,870	0.00%
2023/01/09	8	43.34	9	43.45	43.10	-1	9,794	-0.01%
2023/01/06	13	42.63	19.1	42.83	42.75	-6.1	9,753	-0.06%
2023/01/05	8	42.59	5.1	42.49	42.80	3	9,746	0.03%
2023/01/04	4	41.78	16.2	42.11	41.95	-12.2	9,646	-0.13%
2023/01/03	0	0.00	5.2	39.91	40.85	-5.2	9,627	-0.05%
2022/12/30	12	39.74	6	40.10	39.50	6	9,640	0.06%
2022/12/29	6.1	39.74	2	40.00	40.05	4.1	9,685	0.04%
2022/12/28	44.1	41.45	55.1	42.35	41.05	-11	9,763	-0.11%
2022/12/27	3	41.62	13.1	41.63	41.10	-10.1	9,651	-0.10%
2022/12/26	3	40.92	3	41.18	40.95	0	9,696	0.00%
2022/12/23	5	40.08	6.1	39.92	40.70	-1.1	9,735	-0.01%
2022/12/22	0.1	39.33	0	0.00	39.20	0.1	9,714	0.00%
2022/12/21	1.1	38.81	0	0.00	38.80	1.1	9,754	0.01%
2022/12/20	2.1	39.06	0.1	40.55	39.00	2	9,774	0.02%
2022/12/19	1	40.30	1	40.00	40.55	0	9,824	0.00%
2022/12/16	26.1	40.36	15	40.51	40.10	11.1	9,835	0.11%
2022/12/15	7	41.86	9	41.98	41.80	-2	9,794	-0.02%
2022/12/14	7.1	41.90	10	41.88	41.95	-3	9,811	-0.03%
2022/12/13	7	41.44	4	41.21	41.20	3	9,820	0.03%
2022/12/12	12.1	41.43	3	41.98	41.70	9.1	9,859	0.09%
2022/12/09	1.2	44.27	0	0.00	42.70	1.2	9,860	0.01%
2022/12/08	1.1	43.11	1	43.55	43.55	0.1	9,829	0.00%
2022/12/07	26.1	43.46	9	44.52	42.80	17.1	9,854	0.17%
2022/12/06	26.1	45.13	1.3	45.45	44.75	24.8	9,804	0.25%
2022/12/05	7	46.56	8	46.63	46.50	-1	9,717	-0.01%
2022/12/02	48.3	46.09	23.3	46.04	46.25	24.9	9,591	0.26%
2022/12/01	59.5	46.85	66	46.02	45.20	-6.6	9,427	-0.07%
2022/11/30	16.6	45.10	20	44.68	45.30	-3.4	8,980	-0.04%
2022/11/29	21.1	42.94	18	43.21	43.55	3.1	8,727	0.03%
2022/11/28	13.1	42.56	16	42.90	42.70	-2.9	8,702	-0.03%
2022/11/25	28.1	43.16	23	43.19	42.90	5	8,669	0.06%
2022/11/24	1.1	43.93	10	43.00	43.90	-9	8,568	-0.10%
2022/11/23	9	42.07	4	42.14	42.25	5	8,440	0.06%
2022/11/22	52	42.24	55.1	42.54	41.65	-3.1	8,306	-0.04%
2022/11/21	13	40.44	1	40.65	40.45	12	7,793	0.15%
2022/11/18	6	41.48	17	41.24	40.60	-11	7,794	-0.14%
2022/11/17	6	40.54	6	40.48	40.40	0	7,570	0.00%
2022/11/16	10	40.22	19	39.89	40.60	-9	7,472	-0.12%
2022/11/15	8	38.96	1	39.15	39.15	7	7,217	0.10%
2022/11/14	8	39.54	3	39.58	39.45	5	7,152	0.07%
2022/11/11	27	40.24	14	40.09	38.95	13	7,086	0.18%
2022/11/10	30	38.89	32	39.09	38.90	-2	6,848	-0.03%
2022/11/09	6	38.18	13.2	38.63	38.80	-7.2	6,755	-0.11%
2022/11/08	40	38.88	38.1	38.42	37.55	1.9	6,709	0.03%
2022/11/07	9	36.98	41.7	37.91	38.25	-32.7	6,292	-0.52%
2022/11/04	1	34.80	0	0.00	34.80	1	6,173	0.02%
2022/11/03	3	34.98	18	34.64	34.85	-15	6,121	-0.24%
2022/11/02	7	34.75	7	34.97	34.75	0	6,078	0.00%
2022/11/01	16	34.64	16	34.62	34.50	0	6,018	0.00%
2022/10/31	66	34.92	62	35.14	34.80	4	5,902	0.07%
2022/10/28	60	33.90	50.1	33.63	33.95	9.9	5,566	0.18%
2022/10/27	34	32.35	32.1	32.54	32.40	1.9	5,176	0.04%
2022/10/25	2	31.25	4	31.88	31.25	-2	4,968	-0.04%
2022/10/24	2	32.23	2	31.90	31.85	0	4,995	0.00%
2022/10/21	4.2	31.38	0	0.00	30.50	4.2	5,021	0.08%
2022/10/20	0	31.40	0	0.00	31.70	0	5,051	0.00%
2022/10/19	10	32.75	0	0.00	32.10	10	5,119	0.20%
2022/10/18	7	32.76	6	32.90	32.70	1	5,154	0.02%
2022/10/14	2	31.70	1.1	31.96	31.70	0.9	5,412	0.02%
2022/10/12	1	32.50	1	32.15	31.75	0	5,457	0.00%
2022/10/11	19.5	31.73	3	32.60	31.60	16.5	5,475	0.30%
2022/10/07	1	34.65	13	34.95	34.50	-12	5,526	-0.22%
2022/10/06	5	34.92	2	35.35	35.20	3	5,629	0.05%
2022/10/05	22	35.82	6	36.69	34.95	16	5,636	0.28%
2022/10/04	11	35.82	9	36.05	35.65	2	5,617	0.04%
2022/10/03	3	35.68	13	35.83	35.60	-10	5,559	-0.18%
2022/09/30	3	33.55	4	33.68	34.10	-1	5,627	-0.02%
2022/09/29	17	34.35	17	34.54	33.10	0	5,738	0.00%
2022/09/28	10	33.75	20	33.93	32.60	-10	5,819	-0.17%
2022/09/27	12	35.03	2	35.65	35.70	10	5,958	0.17%
2022/09/21	0	0.00	10	38.26	38.50	-10	6,365	-0.16%
2022/09/20	2	39.60	2	39.50	39.45	0	6,477	0.00%
2022/09/19	2	39.25	0	39.00	38.80	2	6,824	0.03%
2022/09/16	1	39.95	1	39.80	39.65	0	7,069	0.00%
2022/09/14	0	0.00	1	40.55	41.40	-1	7,206	-0.01%
2022/09/13	3	46.53	1	46.35	46.15	2	7,262	0.03%
2022/09/12	10	47.80	2	47.70	47.30	8	7,346	0.11%
2022/09/07	2	47.05	4	47.30	46.60	-2	7,553	-0.03%
2022/09/06	5	47.82	4	48.30	47.35	1	7,572	0.01%
2022/09/05	1	50.80	0	0.00	50.00	1	7,599	0.01%
2022/09/02	11	52.98	4	52.78	53.10	7	7,636	0.09%
2022/09/01	10	52.80	10	52.10	52.10	0	7,613	0.00%
2022/08/31	5	52.18	3	52.53	52.70	2	7,630	0.03%
2022/08/30	0.1	51.60	1	52.00	51.90	-0.9	7,728	-0.01%
2022/08/29	0	0.00	13	50.18	50.00	-13	7,732	-0.17%
2022/08/26	4	52.63	1	52.30	52.20	3	7,805	0.04%
2022/08/25	2	52.30	0	0.00	52.00	2	8,220	0.02%
2022/08/24	1	51.40	1	51.20	51.20	0	8,305	0.00%
2022/08/22	2	51.70	2	51.85	51.60	0	8,669	0.00%
2022/08/19	0	0.00	0.1	52.60	51.50	-0.1	8,818	0.00%
2022/08/18	1	51.80	0	0.00	51.70	1	8,915	0.01%
2022/08/17	16	51.23	0	0.00	51.30	16	9,106	0.18%
2022/08/16	0	0.00	5	51.36	51.50	-5	9,326	-0.05%
2022/08/15	6	51.67	17.4	51.51	52.10	-11.4	9,447	-0.12%
2022/08/12	6.3	48.76	13.2	49.10	49.40	-6.9	9,588	-0.07%
2022/08/11	8	48.44	6	48.08	47.15	2	9,883	0.02%
2022/08/08	1	47.40	2	47.63	48.45	-1	11,091	-0.01%
2022/08/05	1	48.30	1	48.40	48.30	0	11,205	0.00%
2022/08/04	2	48.10	2	46.43	47.65	0	11,322	0.00%
2022/08/03	12	48.38	1	48.50	47.95	11	11,415	0.10%
2022/08/02	2	50.00	2	49.70	49.85	0	11,556	0.00%
2022/08/01	0	0.00	0.1	51.60	51.80	-0.1	11,645	0.00%
2022/07/29	7	52.09	0	0.00	51.30	7	11,832	0.06%
2022/07/26	11	51.18	3	51.40	50.60	8	12,082	0.07%
2022/07/25	0	0.00	4	53.83	53.10	-4	12,159	-0.03%
2022/07/22	11	53.59	0	0.00	53.50	11	12,203	0.09%
2022/07/21	7	54.27	15	54.78	54.60	-8	12,211	-0.07%
2022/07/20	17	53.26	13.1	53.66	52.80	3.9	12,141	0.03%
2022/07/18	5	51.66	2	51.55	51.60	3	12,265	0.02%
2022/07/15	3	50.87	5	50.60	50.90	-2	12,369	-0.02%
2022/07/14	4	49.66	17	49.29	49.85	-13	12,392	-0.10%
2022/07/13	2.1	48.67	4	48.31	47.30	-1.9	12,370	-0.02%
2022/07/12	11	47.34	1	47.15	46.40	10	12,471	0.08%
2022/07/11	1	49.75	1	49.55	49.55	0	12,595	0.00%
2022/07/08	16	50.64	5.1	50.73	50.20	10.9	12,660	0.09%
2022/07/07	5	49.08	22	49.53	49.85	-17	12,593	-0.13%
2022/07/06	15	49.16	8	49.41	47.05	7	12,540	0.06%
2022/07/05	12	50.40	14	50.23	49.85	-2	12,587	-0.02%
2022/07/04	4	49.88	3	49.32	48.70	1	12,456	0.01%
2022/07/01	56	50.52	50	53.28	49.50	6	12,473	0.05%
2022/06/30	6.1	56.07	15	55.76	55.00	-8.9	12,261	-0.07%
2022/06/29	3.1	57.67	4	57.80	57.90	-0.9	12,205	-0.01%
2022/06/28	14	60.86	2	60.65	59.30	12	12,197	0.10%
2022/06/27	31	61.92	39	62.41	61.60	-8	12,393	-0.06%
2022/06/24	14	59.15	14	59.52	59.30	0	12,246	0.00%
2022/06/23	0	0.00	3	56.40	55.80	-3	12,032	-0.02%
2022/06/22	5	57.56	11	56.21	56.30	-6	12,226	-0.05%
2022/06/21	14	58.06	14	59.11	59.70	0	12,337	0.00%
2022/06/20	14	59.81	0	0.00	57.80	14	12,706	0.11%
2022/06/17	12	60.31	12	61.84	62.90	0	12,700	0.00%
2022/06/16	0	0.00	2	64.40	62.00	-2	12,794	-0.02%
2022/06/15	1	63.80	0	0.00	63.90	1	12,834	0.01%
2022/06/14	6	63.17	3	63.70	64.60	3	13,111	0.02%
2022/06/13	20	64.38	10	64.55	63.80	10	13,131	0.08%
2022/06/10	1	67.30	0	0.00	67.40	1	13,181	0.01%
2022/06/09	8	68.96	9	68.17	68.40	-1	13,263	-0.01%
2022/06/08	6	69.48	6	70.17	69.10	0	13,355	0.00%
2022/06/07	1	68.50	3	68.40	68.40	-2	13,423	-0.01%
2022/06/06	13	68.98	15	68.93	68.90	-2	13,620	-0.01%
2022/06/02	36	72.13	46.2	71.72	70.40	-10.2	13,962	-0.07%
2022/06/01	3	69.77	7	69.49	69.30	-4	13,802	-0.03%
2022/05/31	33	70.06	33.1	69.77	68.90	-0.1	14,118	0.00%
2022/05/30	6	69.00	11.1	69.11	68.60	-5.1	14,668	-0.03%
2022/05/27	17	68.45	16	68.20	68.30	1	14,961	0.01%
2022/05/26	21	66.96	17	66.85	66.60	4	14,941	0.03%
2022/05/25	20.1	67.62	26	67.98	67.80	-5.9	15,077	-0.04%
2022/05/24	32	66.93	28	67.53	65.80	4	15,192	0.03%
2022/05/23	9	69.03	11	69.14	68.00	-2	15,277	-0.01%
2022/05/20	11	68.75	10	68.70	68.10	1	15,435	0.01%
2022/05/19	37.1	67.76	41	67.73	70.00	-3.9	15,942	-0.02%
2022/05/18	88.1	69.03	79.1	68.42	67.20	9	16,525	0.05%
2022/05/17	33	65.77	55	65.51	68.30	-22	16,955	-0.13%
2022/05/16	15	63.09	14	63.21	62.10	1	16,809	0.01%
2022/05/13	11	61.87	13	61.66	61.90	-2	16,839	-0.01%
2022/05/12	16	60.23	7	59.76	59.00	9	16,891	0.05%
2022/05/11	13	60.14	10	60.27	59.90	3	17,012	0.02%
2022/05/10	8	61.49	7	61.99	62.00	1	17,418	0.01%
2022/05/09	15.1	64.08	13	63.90	62.70	2.1	17,530	0.01%
2022/05/06	15	65.51	12	66.05	66.80	3	17,569	0.02%
2022/05/05	31	65.69	42	67.01	67.90	-11	17,534	-0.06%
2022/05/04	14	63.46	3	63.33	63.00	11	17,352	0.06%
2022/05/03	5	62.60	4	62.90	63.70	1	17,458	0.01%
2022/04/29	33	62.69	31	63.26	61.80	2	17,637	0.01%
2022/04/28	6	61.45	4	61.78	60.60	2	17,631	0.01%
2022/04/27	8	58.93	31	58.49	60.70	-23	17,644	-0.13%
2022/04/26	16	64.09	1	62.00	62.00	15	17,537	0.09%
2022/04/25	5	63.50	11.1	64.27	64.10	-6.1	17,601	-0.03%
2022/04/22	3	67.60	4	68.20	67.20	-1	17,733	-0.01%
2022/04/21	17	67.34	19	67.04	70.00	-2	17,835	-0.01%
2022/04/20	38	64.93	20	65.33	66.10	18	17,915	0.10%
2022/04/19	20	64.91	18	66.72	64.40	2	18,028	0.01%
2022/04/18	2	64.20	13	63.59	66.00	-11	18,329	-0.06%
2022/04/15	26.3	66.52	23	66.43	65.50	3.3	18,381	0.02%
2022/04/14	8.1	70.29	13	71.37	70.30	-4.9	18,490	-0.03%
2022/04/13	10	72.28	12	72.24	72.00	-2	18,664	-0.01%
2022/04/12	11	71.15	4	70.80	71.10	7	18,955	0.04%
2022/04/11	13.3	71.58	3	73.00	70.60	10.3	19,130	0.05%
2022/04/08	2	75.65	3	75.97	74.90	-1	19,137	-0.01%
2022/04/07	25.6	76.64	11	75.71	74.60	14.6	19,217	0.08%
2022/04/06	3	79.50	2	79.75	79.50	1	19,293	0.01%
2022/04/01	2	79.55	2	79.90	81.00	0	19,567	0.00%
2022/03/31	5.1	81.94	6	80.70	80.50	-0.9	19,790	0.00%
2022/03/30	22	84.95	24	84.19	83.00	-2	20,213	-0.01%
2022/03/29	21	83.66	9	83.61	83.50	12	20,437	0.06%
2022/03/28	10	80.57	10	79.84	81.60	0	21,423	0.00%
2022/03/25	6	82.25	4	84.43	80.90	2	22,329	0.01%
2022/03/24	9	83.59	10	83.22	84.00	-1	23,498	0.00%
2022/03/23	48	83.49	78.4	83.37	83.00	-30.4	24,950	-0.12%
2022/03/22	5.4	79.87	1.5	79.97	80.30	3.9	26,654	0.01%
2022/03/21	5	79.36	465.3	79.94	79.40	-460.3	28,217	-1.63%	大賣/鉅額交易
2022/03/18	5	78.74	10	78.35	78.90	-5	28,579	-0.02%
2022/03/17	503	77.84	63	77.98	78.80	440	28,921	1.52%	大買/鉅額交易
2022/03/16	8	74.90	6.3	74.42	73.70	1.8	29,336	0.01%
2022/03/15	34	75.51	21	74.61	73.40	13	31,129	0.04%
2022/03/14	14	77.62	13	77.52	77.70	1	31,368	0.00%
2022/03/11	6	78.25	10	78.21	77.60	-4	31,698	-0.01%
2022/03/10	35	79.00	48	79.23	78.60	-13	31,936	-0.04%
2022/03/09	14.1	76.39	12	75.98	76.50	2.1	32,439	0.01%
2022/03/08	56	76.87	26.2	76.12	74.00	29.8	32,770	0.09%
2022/03/07	35	80.31	21	80.65	79.40	14	32,888	0.04%
2022/03/04	58	86.99	60.3	87.16	85.10	-2.3	33,745	-0.01%
2022/03/03	69.3	87.48	73	87.93	85.90	-3.7	33,963	-0.01%
2022/03/02	36	82.90	40	82.91	85.40	-4	33,910	-0.01%
2022/03/01	4	81.08	6	81.55	82.20	-2	34,540	-0.01%
2022/02/25	21	80.19	25.1	80.01	78.80	-4.1	35,296	-0.01%
2022/02/24	20.2	78.62	16	79.30	77.60	4.2	35,937	0.01%
2022/02/23	23	82.69	26	82.95	83.10	-3	35,821	-0.01%
2022/02/22	36	82.28	44.3	82.96	80.80	-8.3	35,758	-0.02%
2022/02/21	64.1	88.12	50	88.31	85.00	14.1	35,579	0.04%
2022/02/18	121.4	86.90	128	87.03	87.90	-6.6	34,946	-0.02%	大買/大賣/
2022/02/17	98	84.13	100	84.23	84.40	-2	34,383	-0.01%
2022/02/16	19	80.34	46	79.77	81.90	-27	33,448	-0.08%
2022/02/15	27	75.74	9.1	76.66	74.50	17.9	33,416	0.05%
2022/02/14	41	77.31	62	77.81	76.50	-21	33,624	-0.06%
2022/02/11	46	81.42	34	81.23	80.80	12	33,718	0.04%
2022/02/10	54.1	80.80	77	80.50	81.60	-22.9	33,827	-0.07%
2022/02/09	48	76.93	45	77.64	77.80	3	33,619	0.01%
2022/02/08	19	74.12	21	74.25	76.00	-2	33,705	-0.01%
2022/02/07	15	71.27	13	71.20	73.00	2	36,036	0.01%
2022/01/26	5	71.14	7.5	71.32	70.80	-2.5	38,056	-0.01%
2022/01/25	16	72.21	22	72.32	70.70	-6	39,434	-0.02%
2022/01/24	16	73.09	13	73.43	73.90	3	39,393	0.01%
2022/01/21	48	75.68	232	75.43	74.30	-184	40,412	-0.46%	大賣/鉅額交易
2022/01/20	15	78.64	4	78.88	78.10	11	41,216	0.03%
2022/01/19	23	77.27	18	77.51	78.80	5	42,442	0.01%
2022/01/18	220	79.44	15	79.39	78.50	205	44,432	0.46%	大買/鉅額交易
2022/01/17	24	78.83	15	79.01	79.50	9	45,506	0.02%
2022/01/14	49	75.89	34	75.99	76.90	15	46,498	0.03%
2022/01/13	26	76.64	29	76.79	76.70	-3	48,107	-0.01%
2022/01/12	49	78.07	20	78.34	78.30	29	48,652	0.06%
2022/01/11	33	78.12	41	78.39	77.50	-8	48,746	-0.02%
2022/01/10	40	81.90	45	81.54	81.30	-5	48,443	-0.01%
2022/01/07	21	82.56	32	82.84	81.30	-11	48,328	-0.02%
2022/01/06	41	85.55	27	85.29	86.00	14	48,177	0.03%
2022/01/05	22	85.16	42	85.57	84.40	-20	48,157	-0.04%
2022/01/04	36	90.88	19.9	91.12	88.10	16.2	48,013	0.03%
2022/01/03	37	90.54	35	91.03	91.90	2	48,235	0.00%
2021/12/30	33	90.63	21.4	91.03	90.40	11.7	48,191	0.02%
2021/12/29	42	91.10	40	90.38	91.50	2	48,315	0.00%
2021/12/28	54	91.31	48	91.86	90.60	6	48,344	0.01%
2021/12/27	39	92.39	36	92.76	92.10	3	48,372	0.01%
2021/12/24	57	93.77	52	93.42	92.40	5	48,445	0.01%
2021/12/23	80.2	93.22	60.3	93.58	93.20	19.9	48,136	0.04%
2021/12/22	113	96.90	117	95.45	93.20	-4	47,821	-0.01%	大買/大賣/
2021/12/21	109	94.85	134	94.71	94.50	-25	46,950	-0.05%	大買/大賣/
2021/12/20	253	94.46	240	95.57	92.20	13	46,584	0.03%	大買/大賣/
2021/12/17	170	95.90	149	93.10	91.90	21	45,674	0.05%	大買/大賣/
2021/12/16	158	97.01	196.1	97.51	99.90	-38.1	44,484	-0.09%	大買/大賣/
2021/12/15	87	87.72	101.3	88.01	90.90	-14.3	42,683	-0.03%	大賣/
2021/12/14	38	82.71	39	82.72	83.30	-1	41,401	0.00%
2021/12/13	37.1	83.72	52	84.15	82.20	-14.9	41,340	-0.04%
2021/12/10	87.2	87.09	80	87.92	85.10	7.2	40,959	0.02%
2021/12/09	202	88.75	264.8	89.07	87.90	-62.8	40,319	-0.16%	大買/大賣/
2021/12/08	35	85.24	35	85.74	84.50	0	38,530	0.00%
2021/12/07	57.3	86.77	250	87.13	85.00	-192.8	38,521	-0.50%	大賣/鉅額交易
2021/12/06	10.5	85.82	6	86.25	86.30	4.5	38,274	0.01%
2021/12/03	61	87.90	73	88.23	87.60	-12	38,237	-0.03%
2021/12/02	135	86.91	62	87.36	84.20	73	38,006	0.19%	大買/
2021/12/01	78	88.34	153	88.23	90.00	-75	37,940	-0.20%	大賣/
2021/11/30	393	89.47	84.1	90.76	87.30	308.9	38,752	0.80%	大買/鉅額交易
2021/11/29	59.1	82.95	59	83.29	85.50	0.1	39,393	0.00%
2021/11/26	92	84.28	84	84.28	83.60	8	39,293	0.02%
2021/11/25	100.1	90.50	94	90.51	86.60	6.1	38,770	0.02%
2021/11/24	61	88.96	91	88.99	87.50	-30	37,925	-0.08%
2021/11/23	39.4	92.99	45	91.62	90.90	-5.6	37,256	-0.01%
2021/11/22	9	99.42	11	101.55	101.00	-2	36,538	-0.01%
2021/11/19	9	97.44	30	96.60	97.80	-21	36,553	-0.06%
2021/11/18	4	92.50	17	93.38	91.50	-13	36,690	-0.04%
2021/11/17	11	89.52	4	89.78	90.10	7	36,818	0.02%
2021/11/16	11	87.56	46	87.67	90.00	-35	36,964	-0.09%
2021/11/15	8	80.75	367	81.10	82.00	-359	37,188	-0.97%	大賣/鉅額交易
2021/11/12	19	77.73	42	79.88	81.50	-23	37,436	-0.06%
2021/11/11	28	78.02	23.9	76.48	76.20	4	37,598	0.01%
2021/11/10	6	82.45	35	82.36	82.50	-29	37,702	-0.08%
2021/11/09	32	81.50	21.1	81.08	80.50	10.9	37,964	0.03%
2021/11/08	21	79.36	20	79.61	82.50	1	37,930	0.00%
2021/11/05	18	73.47	27	73.33	75.80	-9	38,188	-0.02%
2021/11/04	280	78.34	228.8	79.09	75.00	51.2	38,440	0.13%	大買/大賣/
2021/11/03	232	71.64	187	72.96	77.80	45	36,561	0.12%	大買/大賣/
2021/11/02	315	70.66	100.1	70.80	71.80	214.9	34,760	0.62%	大買/鉅額交易
2021/11/01	60	65.30	5	65.30	65.30	55	33,725	0.16%
2021/10/29	59	57.96	95.1	58.68	59.40	-36.1	34,515	-0.10%
2021/10/28	167	54.27	65	54.83	54.00	102	33,702	0.30%	大買/鉅額交易
2021/10/27	88	54.52	84	54.95	54.80	4	33,550	0.01%
2021/10/26	167	54.89	209	54.46	53.30	-42	33,331	-0.13%	大買/大賣/
2021/10/25	139	52.07	133	52.03	51.90	6	32,523	0.02%	大買/大賣/
2021/10/22	131	50.39	125	50.59	49.25	6	32,386	0.02%	大買/大賣/
2021/10/21	146	49.68	176.3	49.73	50.10	-30.3	31,665	-0.10%	大買/大賣/
2021/10/20	53	46.13	71	46.14	47.80	-18	30,731	-0.06%
2021/10/19	76	44.09	82	44.04	43.70	-6	31,667	-0.02%
2021/10/18	19	42.68	12	42.75	42.35	7	32,925	0.02%
2021/10/15	5	42.01	6	42.00	41.70	-1	33,757	0.00%
2021/10/14	12	41.01	10	40.89	40.90	2	34,392	0.01%
2021/10/13	43	43.12	32	42.06	41.25	11	34,686	0.03%
2021/10/12	64	44.20	69	44.15	44.35	-5	35,497	-0.01%
2021/10/08	32	44.13	21	44.27	44.00	11	37,557	0.03%
2021/10/07	33	41.54	33	41.85	41.90	0	37,643	0.00%
2021/10/06	33	40.86	53	41.12	40.10	-20	37,892	-0.05%
2021/10/05	15	39.80	12	40.10	41.40	3	38,082	0.01%
2021/10/04	61	41.08	147	39.18	39.00	-86	38,070	-0.23%	大賣/
2021/10/01	28	44.25	122	43.45	42.50	-94	38,249	-0.25%	大賣/
2021/09/30	32	44.33	11	44.90	45.55	21	38,951	0.05%
2021/09/29	31	44.79	4	44.55	43.90	27	40,389	0.07%
2021/09/28	51	46.49	26	46.71	45.95	25	40,608	0.06%
2021/09/27	59	47.49	105	47.63	47.50	-46	40,485	-0.11%	大賣/
2021/09/24	188	46.70	42	46.48	47.40	146	40,029	0.36%	大買/鉅額交易
2021/09/23	52	46.54	31	46.30	45.30	21	39,699	0.05%
2021/09/22	20	44.87	36	45.11	45.00	-16	39,650	-0.04%
2021/09/17	50	43.82	47	44.22	44.60	3	39,727	0.01%
2021/09/16	36	43.50	38	44.17	43.70	-2	39,486	-0.01%
2021/09/15	28	42.18	19	41.86	41.65	9	39,011	0.02%
2021/09/14	23	43.67	14	43.16	43.00	9	39,015	0.02%
2021/09/13	35	43.75	17	43.60	43.75	18	38,950	0.05%
2021/09/10	26	44.32	18	44.42	44.40	8	38,865	0.02%
2021/09/09	20	43.13	25	43.05	43.05	-5	38,532	-0.01%
2021/09/08	63	42.10	73	42.48	42.65	-10	38,393	-0.03%
2021/09/07	41	42.52	36	42.15	41.95	5	38,114	0.01%
2021/09/06	70	46.11	65	45.77	44.65	5	37,693	0.01%
2021/09/03	142	46.94	142	46.97	47.75	0	37,222	0.00%	大買/大賣/
2021/09/02	172.3	46.59	91	46.43	44.40	81.3	35,997	0.23%	大買/
2021/09/01	63	42.67	69	43.97	46.00	-6	34,383	-0.02%
2021/08/31	22	40.61	24	41.10	41.85	-2	33,858	-0.01%
2021/08/30	17	40.26	20	40.51	41.00	-3	33,717	-0.01%
2021/08/27	8	39.92	9	39.92	39.30	-1	33,513	0.00%
2021/08/26	13	41.04	3	40.82	40.65	10	33,343	0.03%
2021/08/25	13	41.97	11	42.18	41.75	2	33,178	0.01%
2021/08/24	15	42.85	13	42.41	41.10	2	33,030	0.01%
2021/08/23	21	42.04	19	42.31	41.90	2	32,748	0.01%
2021/08/20	19	41.02	22	40.38	41.25	-3	32,606	-0.01%
2021/08/19	26	42.16	26	41.67	39.70	0	32,280	0.00%
2021/08/18	17	38.54	29	39.32	41.45	-12	31,676	-0.04%
2021/08/17	5	39.42	5	37.98	37.70	0	31,272	0.00%
2021/08/16	16	39.70	22	40.68	40.85	-6	30,935	-0.02%
2021/08/13	23	42.31	7	41.13	40.15	16	30,465	0.05%
2021/08/12	12	44.13	11	44.41	44.60	1	29,937	0.00%
2021/08/11	28	45.98	50	45.75	43.70	-22	29,652	-0.07%
2021/08/10	78	47.88	82	47.38	47.00	-4	29,092	-0.01%
2021/08/09	15	47.89	32	46.78	46.75	-17	28,531	-0.06%
2021/08/06	69	51.44	34	51.38	50.30	35	27,954	0.13%
2021/08/05	51	52.29	51	52.43	51.60	0	27,647	0.00%
2021/08/04	84	52.11	76	52.14	52.10	8	27,390	0.03%
2021/08/03	49	50.37	20	50.49	50.00	29	26,617	0.11%
2021/08/02	79	50.77	91	51.04	51.20	-12	26,334	-0.05%
2021/07/30	100	50.24	113	50.45	49.30	-13	25,659	-0.05%	大賣/
2021/07/29	106	49.24	123.1	49.26	48.35	-17.1	24,635	-0.07%	大買/大賣/
2021/07/28	133.1	49.85	149	51.35	48.35	-15.9	23,531	-0.07%	大買/大賣/
2021/07/27	9	52.72	24	52.45	53.70	-15	22,725	-0.07%
2021/07/26	40	48.30	83	48.27	48.90	-43	22,499	-0.19%
2021/07/23	122	46.94	112	46.99	45.50	10	21,927	0.05%	大買/大賣/
2021/07/22	75	43.09	99.2	44.02	45.85	-24.2	20,763	-0.12%
2021/07/21	38	40.64	83	41.22	41.70	-45	19,908	-0.23%
2021/07/20	37	38.46	40.5	38.78	37.95	-3.5	19,913	-0.02%
2021/07/19	25	38.16	22	38.00	37.65	3	19,397	0.02%
2021/07/16	114.2	38.94	68	39.14	38.20	46.2	19,134	0.24%	大買/
2021/07/15	153.5	36.62	157	36.83	38.10	-3.5	18,300	-0.02%	大買/大賣/
2021/07/14	33	33.48	74.1	34.55	35.75	-41.1	16,131	-0.25%
2021/07/13	24	33.69	17	33.81	32.50	7	15,611	0.04%
2021/07/12	44	34.32	139	34.32	33.40	-95	15,289	-0.62%	大賣/
2021/07/09	17	33.64	5	33.91	34.00	12	14,899	0.08%
2021/07/08	18.1	34.52	28	34.78	34.00	-9.9	14,827	-0.07%
2021/07/07	195	34.61	187	34.72	35.10	8	14,547	0.05%	大買/大賣/
2021/07/06	94	33.91	75.3	34.62	34.70	18.7	13,853	0.13%
2021/07/05	142	30.11	75	30.43	31.90	67	12,818	0.52%	大買/
2021/07/02	45	28.86	25	28.99	29.00	20	12,647	0.16%
2021/07/01	46	28.88	17	28.74	28.30	29	12,890	0.22%
2021/06/30	16	28.55	19	28.57	28.90	-3	12,945	-0.02%
2021/06/29	41.8	29.15	23	29.20	28.60	18.8	13,017	0.14%
2021/06/28	34	28.20	90.4	29.17	29.25	-56.4	12,711	-0.44%
2021/06/25	12	26.84	19	26.83	26.60	-7	12,251	-0.06%
2021/06/24	2	25.65	2	25.80	25.65	0	12,114	0.00%
2021/06/23	13	26.48	21	26.21	25.95	-8	12,149	-0.07%
2021/06/22	6	25.63	12.1	25.23	25.10	-6.1	12,156	-0.05%
2021/06/21	3	26.20	2.4	26.38	25.70	0.6	12,131	0.01%
2021/06/18	15	27.27	8	27.11	26.80	7	12,212	0.06%
2021/06/17	2	26.63	10	26.53	27.00	-8	12,184	-0.07%
2021/06/16	8	26.79	2	26.18	26.00	6	12,135	0.05%
2021/06/15	4	26.74	8	26.89	26.85	-4	12,105	-0.03%
2021/06/11	1	26.35	4	26.49	26.45	-3	12,121	-0.02%
2021/06/10	20	26.56	13	26.72	26.25	7	12,153	0.06%
2021/06/09	11	26.78	15	26.69	26.95	-4	12,165	-0.03%
2021/06/08	6	26.30	2	26.18	26.40	4	11,988	0.03%
2021/06/07	10	26.48	1	26.75	25.85	9	11,947	0.08%
2021/06/04	0	0.00	1	25.95	26.10	-1	11,855	-0.01%
2021/06/03	2	25.95	1	25.95	25.95	1	11,841	0.01%
2021/06/02	2	26.45	8	25.73	25.55	-6	11,831	-0.05%
2021/06/01	13	26.53	3	26.20	26.20	10	11,793	0.08%
2021/05/31	9	25.98	5	26.25	26.50	4	11,751	0.03%
2021/05/28	1	26.15	7	25.29	25.55	-6	11,981	-0.05%
2021/05/27	0	0.00	3	24.00	24.30	-3	11,942	-0.03%
2021/05/26	2	23.55	3	23.70	23.75	-1	11,945	-0.01%
2021/05/25	19	24.25	22	24.22	23.60	-3	11,982	-0.03%
2021/05/24	16	22.91	20	23.02	23.25	-4	12,050	-0.03%
2021/05/21	2	21.75	1	22.05	21.95	1	11,999	0.01%
2021/05/20	6	22.12	5	21.94	21.35	1	12,096	0.01%
2021/05/19	5	22.10	0	0.00	22.10	5	12,097	0.04%
2021/05/18	3	20.58	2	21.23	21.80	1	12,151	0.01%
2021/05/17	5	20.36	1	21.15	19.90	4	12,151	0.03%
2021/05/14	5	23.58	0	0.00	22.10	5	12,055	0.04%
2021/05/13	6	21.68	8	22.56	22.50	-2	11,986	-0.02%
2021/05/12	9	23.37	7	23.11	22.75	2	11,919	0.02%
2021/05/11	12	25.61	2	25.43	25.25	10	11,737	0.09%
2021/05/10	7	27.73	4	28.15	27.80	3	11,608	0.03%
2021/05/07	15	26.73	21	26.95	27.20	-6	11,453	-0.05%
2021/05/06	12	25.78	16	25.30	25.60	-4	11,383	-0.04%
2021/05/05	19	25.43	4	25.04	25.00	15	11,293	0.13%
2021/05/04	17	27.70	18	26.05	26.20	-1	11,135	-0.01%
2021/05/03	27	29.61	15	29.49	28.85	12	10,869	0.11%
2021/04/29	68	30.89	22	30.55	30.60	46	10,593	0.43%
2021/04/28	21	32.14	14	32.21	31.80	7	10,243	0.07%
2021/04/27	47	30.51	38	30.88	30.55	9	9,693	0.09%
2021/04/26	54	28.87	77	29.31	29.75	-23	8,976	-0.26%
2021/04/23	24	26.42	30	26.44	27.05	-6	8,051	-0.07%
2021/04/22	41	26.89	16	26.15	25.20	25	7,897	0.32%
2021/04/21	6	26.34	12	26.85	26.75	-6	7,743	-0.08%
2021/04/20	12	25.63	14	25.83	25.65	-2	7,542	-0.03%
2021/04/19	4	24.88	4	25.00	24.90	0	7,507	0.00%
2021/04/16	10	25.05	7	24.91	24.90	3	7,506	0.04%
2021/04/15	7	24.84	7	25.08	25.20	0	7,505	0.00%
2021/04/14	32	25.38	32.5	25.41	24.65	-0.5	7,507	-0.01%
2021/04/13	44.8	27.49	40.8	27.41	25.65	4	7,429	0.05%
2021/04/12	52	28.34	73	28.25	27.60	-21	7,244	-0.29%
2021/04/09	117.5	27.68	94	27.55	27.35	23.5	7,006	0.34%	大買/
2021/04/08	36	26.26	35	26.35	26.10	1	6,539	0.02%
2021/04/07	49	25.56	63	25.16	26.90	-14	6,411	-0.22%
2021/04/06	41	24.51	4	24.34	24.55	37	6,453	0.57%
2021/04/01	17	23.94	20	24.08	24.40	-3	6,650	-0.05%
2021/03/31	9	23.53	8	23.60	23.05	1	6,498	0.02%
2021/03/30	1	22.60	1	22.75	22.70	0	6,570	0.00%
2021/03/29	2	22.58	2	22.45	22.40	0	6,634	0.00%
2021/03/26	10	22.52	3	22.40	22.40	7	6,809	0.10%
2021/03/25	12	22.99	17	22.74	22.75	-5	6,999	-0.07%
2021/03/24	7	23.51	0	0.00	23.30	7	7,068	0.10%
2021/03/23	4	24.09	1.5	23.89	23.70	2.5	7,298	0.03%
2021/03/22	16	23.75	1	24.00	23.80	15	7,206	0.21%
2021/03/19	2	23.20	3	23.85	23.75	-1	7,246	-0.01%
2021/03/18	2	23.85	0	0.00	23.60	2	7,317	0.03%
2021/03/17	21	23.91	11	23.85	23.60	10	7,592	0.13%
2021/03/16	5	23.66	6.1	23.64	23.60	-1.1	7,732	-0.01%
2021/03/15	20	23.72	22	23.73	24.20	-2	7,843	-0.03%
2021/03/10	1	22.15	0	0.00	22.00	1	8,925	0.01%
2021/03/09	2	21.80	0	0.00	22.05	2	9,104	0.02%
2021/03/08	17	23.10	3	22.70	22.00	14	9,446	0.15%
2021/03/04	2	23.40	2	22.80	22.80	0	10,065	0.00%
2021/03/03	20	23.29	19	24.32	23.15	1	10,324	0.01%
2021/02/25	0	0.00	5	24.45	23.55	-5	10,884	-0.05%
2021/02/24	3	24.33	6	24.67	24.25	-3	10,966	-0.03%
2021/02/23	5	23.56	1	23.40	23.40	4	10,839	0.04%
2021/02/22	15	23.95	5	24.00	23.90	10	10,788	0.09%
2021/02/18	0	0.00	3	22.83	22.85	-3	10,663	-0.03%
2021/02/17	3	22.55	1	22.50	22.45	2	10,550	0.02%
2021/02/05	1	21.05	1	20.90	20.85	0	10,475	0.00%
2021/02/04	2	21.35	3.2	21.06	20.95	-1.2	10,468	-0.01%
2021/02/03	2	20.73	5	21.09	21.05	-3	10,451	-0.03%
2021/02/02	3	20.80	4	20.65	20.60	-1	10,454	-0.01%
2021/02/01	8	20.18	3	20.27	20.05	5	10,433	0.05%
2021/01/28	2	21.65	6	21.73	21.40	-4	10,481	-0.04%
2021/01/27	0	0.00	1	21.35	21.85	-1	10,410	-0.01%
2021/01/26	3	21.55	3	21.10	21.10	0	10,385	0.00%
2021/01/25	2	20.83	3	21.45	21.50	-1	10,372	-0.01%
2021/01/22	5	20.86	8	21.11	21.25	-3	10,346	-0.03%
2021/01/21	4	20.78	4	21.04	20.85	0	10,308	0.00%
2021/01/20	7	21.37	4	21.63	21.00	3	10,282	0.03%
2021/01/19	1	21.55	6	22.13	22.00	-5	10,310	-0.05%
2021/01/18	3	21.33	2	21.23	21.50	1	10,283	0.01%
2021/01/15	5	22.36	2	22.60	21.90	3	10,273	0.03%
2021/01/14	7	22.93	5	23.16	23.25	2	10,208	0.02%
2021/01/13	0	0.00	10	22.52	22.65	-10	10,221	-0.10%
2021/01/12	2	22.48	3	22.70	21.75	-1	10,497	-0.01%
2021/01/11	7	22.14	14	22.38	22.80	-7	10,476	-0.07%
2021/01/08	13.1	22.76	5	22.85	22.50	8.1	10,420	0.08%
2021/01/07	3	23.12	4	22.91	23.00	-1	10,327	-0.01%
2021/01/06	9.1	23.09	7	22.84	22.75	2.1	10,263	0.02%
2021/01/05	2	23.68	1	24.00	23.70	1	10,140	0.01%
2021/01/04	5.1	24.22	2	24.10	24.00	3.1	10,074	0.03%
2020/12/31	9	24.73	7	24.66	24.40	2	9,957	0.02%
2020/12/30	9	25.29	7	25.29	25.10	2	9,864	0.02%
2020/12/29	50	26.49	31	25.37	25.00	19	9,700	0.20%
2020/12/28	30	25.34	39	25.91	27.10	-9	9,191	-0.10%
2020/12/25	17	24.87	11.1	24.89	24.65	5.9	8,791	0.07%
2020/12/24	4	24.93	8	25.22	24.60	-4	8,713	-0.05%
2020/12/23	2.1	24.24	0	0.00	24.35	2.1	8,513	0.02%
2020/12/22	14	24.68	6	24.23	23.55	8	8,524	0.09%
2020/12/21	13	24.73	6	24.92	24.55	7	8,407	0.08%
2020/12/18	6	24.28	45	24.02	24.25	-39	8,315	-0.47%
2020/12/17	36	23.56	52	23.78	23.60	-16	8,165	-0.20%
2020/12/16	22	23.38	0	0.00	22.95	22	7,958	0.28%
2020/12/15	1	22.80	24	23.20	22.75	-23	7,936	-0.29%
2020/12/14	25	24.29	1	24.15	23.85	24	7,872	0.31%
2020/12/11	10	23.91	40	23.74	24.30	-30	7,860	-0.38%
2020/12/10	16.1	23.50	4	23.25	23.50	12.1	7,593	0.16%
2020/12/09	29	24.76	9.5	24.74	24.65	19.5	7,409	0.26%
2020/12/08	72.1	25.28	43	25.12	25.30	29.1	7,259	0.40%
2020/12/07	26	24.27	17	24.37	24.50	9	6,682	0.13%
2020/12/04	6	22.12	1	21.60	22.30	5	6,248	0.08%
2020/12/03	5.1	20.94	2	21.25	20.30	3.1	6,111	0.05%
2020/12/02	21	21.69	43	21.25	21.45	-22	6,069	-0.36%
2020/12/01	39	21.17	33.2	21.13	21.40	5.8	6,135	0.09%
2020/11/30	18	20.26	17	20.52	20.20	1	5,683	0.02%
2020/11/27	48	19.57	35	19.90	19.95	13	5,517	0.24%
2020/11/26	6	19.30	6	18.77	19.10	0	5,195	0.00%
2020/11/25	1	18.45	10.5	18.18	18.15	-9.5	4,977	-0.19%
2020/11/24	10	19.53	16	19.23	18.45	-6	4,843	-0.12%
2020/11/23	4	18.09	14.6	18.45	19.00	-10.6	4,156	-0.26%
2020/11/20	1	17.15	3	17.25	17.30	-2	3,988	-0.05%
2020/11/19	0	0.00	0.5	16.50	16.55	-0.5	3,931	-0.01%
2020/11/18	1	16.45	0	0.00	16.45	1	3,954	0.03%
2020/11/17	2	16.90	2	16.55	16.50	0	4,041	0.00%
2020/11/12	1	16.65	0	0.00	16.50	1	4,158	0.02%
2020/11/10	1	17.05	0	0.00	16.75	1	4,182	0.02%
2020/11/06	0	0.00	3	17.45	17.60	-3	4,154	-0.07%
2020/11/04	0	0.00	2	17.00	17.25	-2	4,071	-0.05%
2020/11/02	1.5	16.33	1	16.35	16.35	0.5	4,136	0.01%
2020/10/30	1	17.00	0	0.00	16.70	1	4,179	0.02%
2020/10/29	3	17.20	0	0.00	17.15	3	4,245	0.07%
2020/10/27	7	17.96	3	17.95	17.70	4	4,427	0.09%
2020/10/23	1	19.35	0	0.00	18.90	1	4,402	0.02%
2020/10/21	4	19.06	1	19.00	19.00	3	4,391	0.07%
2020/10/20	26	20.38	30	20.33	19.85	-4	4,334	-0.09%
2020/10/19	8	18.19	5	18.40	19.05	3	4,077	0.07%
2020/10/15	0	0.00	0.1	17.50	17.55	-0.1	4,225	0.00%
2020/10/14	1	17.20	1	17.50	17.65	0	4,353	0.00%
2020/10/08	0	0.00	2	17.15	17.20	-2	4,954	-0.04%
2020/10/07	2	18.05	1	18.30	17.50	1	5,256	0.02%
2020/10/06	1	17.10	1	17.10	17.30	0	5,375	0.00%
2020/10/05	2	16.85	7	16.65	16.65	-5	5,479	-0.09%
2020/09/30	13	16.53	6	16.40	16.45	7	5,467	0.13%
2020/09/29	1	15.85	0	0.00	15.55	1	5,449	0.02%
2020/09/28	4	17.49	0	0.00	17.05	4	5,473	0.07%
2020/09/16	8	9.44	0	0.00	9.41	8	5,542	0.14%
2020/09/15	7	9.75	0	0.00	9.69	7	5,444	0.13%
2020/09/14	6	10.04	0	0.00	10.15	6	5,374	0.11%
2020/09/11	7	9.53	2	9.45	9.50	5	5,211	0.10%
2020/09/10	19	10.00	0	0.00	9.80	19	5,174	0.37%
2020/09/09	0	0.00	0	9.94	9.99	0	5,154	0.00%
2020/09/08	0	0.00	1	10.10	9.98	-1	5,201	-0.02%
2020/09/03	0	0.00	2	10.25	10.25	-2	5,135	-0.04%
2020/09/02	0	0.00	3	10.25	10.15	-3	5,144	-0.06%
2020/09/01	1	10.10	2	10.15	10.05	-1	5,150	-0.02%
2020/08/31	0	0.00	3	10.10	10.05	-3	5,140	-0.06%
2020/08/28	5	10.30	8	10.45	10.30	-3	5,215	-0.06%
2020/08/27	50	10.60	50	10.25	10.25	0	5,453	0.00%
2020/08/26	24	10.85	13	10.69	10.60	11	5,289	0.21%
2020/08/24	0	0.00	30	9.60	10.30	-30	4,826	-0.62%
2020/08/21	30	9.37	37	9.31	9.38	-7	4,749	-0.15%
2020/08/14	0	0.00	3	9.81	9.80	-3	4,642	-0.06%
2020/08/12	2	9.89	0	0.00	10.10	2	4,617	0.04%
2020/08/11	37	10.40	0	0.00	10.40	37	4,521	0.82%
2020/08/10	0	0.00	1	9.45	9.46	-1	4,401	-0.02%
2020/07/31	0	0.00	1	9.99	9.97	-1	4,350	-0.02%
2020/07/30	0	0.00	1	10.00	9.99	-1	4,345	-0.02%
2020/07/23	0	0.00	1	10.70	11.05	-1	4,198	-0.02%
2020/07/22	1	10.75	1	10.85	11.00	0	4,048	0.00%
2020/07/20	0	0.00	0	10.00	10.10	0	3,962	0.00%
2020/07/14	1	10.60	1	10.60	10.60	0	3,919	0.00%
2020/07/13	2	11.70	1	10.00	11.45	1	3,884	0.03%
2020/07/10	0	0.00	2	10.65	10.65	-2	3,708	-0.05%
2020/07/09	3	11.80	1	11.80	11.80	2	3,645	0.05%
2020/07/08	17	13.21	2	13.70	13.10	15	3,509	0.43%
2020/07/07	1	12.50	0	0.00	12.50	1	3,052	0.03%
2020/07/06	3	11.23	0	0.00	11.40	3	3,002	0.10%
2020/07/03	2	10.18	0	0.00	10.40	2	2,902	0.07%
2020/06/30	0	0.00	2	7.80	7.83	-2	2,297	-0.09%
2020/06/24	0	7.91	2	8.00	7.96	-2	2,243	-0.09%
2020/06/23	0	0.00	1	8.37	8.37	-1	2,162	-0.05%
2020/06/11	0	0.00	2	7.68	7.50	-2	1,869	-0.11%
2020/06/08	2	8.11	0	0.00	8.37	2	1,724	0.12%
2020/06/05	4	8.02	3	7.93	8.04	1	1,673	0.06%
2020/06/04	5	8.15	4	8.05	8.19	1	1,633	0.06%
2020/06/03	1	8.05	4	8.07	8.25	-3	1,531	-0.20%
2020/05/29	1	6.19	0	0.00	6.20	1	1,234	0.08%
2020/05/28	2	6.25	0	0.00	6.15	2	1,262	0.16%
2020/05/06	0	0.00	5	6.65	6.64	-5	1,353	-0.37%
2020/05/05	2	6.73	0	0.00	6.69	2	1,340	0.15%
2020/04/30	3	6.80	0	0.00	6.70	3	1,309	0.23%
2020/04/20	0	0.00	1	6.35	6.37	-1	1,276	-0.08%
2020/04/17	2	6.53	0	0.00	6.53	2	1,265	0.16%
2020/04/14	0	0.00	4	5.67	5.65	-4	1,150	-0.35%
2020/04/08	0	0.00	4	5.52	5.58	-4	1,136	-0.35%
2020/04/07	0	0.00	2	5.14	5.18	-2	1,124	-0.18%
2020/04/06	0	0.00	2	5.04	5.08	-2	1,173	-0.17%
2020/03/27	0	0.00	2	4.99	5.00	-2	1,218	-0.16%
2020/03/26	1	4.90	4	5.08	5.05	-3	1,233	-0.24%
2020/03/25	0	0.00	2	4.95	5.01	-2	1,344	-0.15%
2020/03/23	0	0.00	10	4.22	4.15	-10	1,399	-0.71%
2020/03/20	1	4.45	5	4.47	4.37	-4	1,462	-0.27%
2020/03/19	6	4.20	0	0.00	4.14	6	1,454	0.41%
2020/03/17	2	4.80	0	0.00	4.64	2	1,449	0.14%
2020/03/16	2	5.08	0	0.00	5.01	2	1,467	0.14%
2020/03/13	1	5.05	1	5.01	5.08	0	1,502	0.00%
2020/03/12	0	0.00	5	5.63	5.55	-5	1,487	-0.34%
2020/03/10	1	6.25	0	0.00	6.25	1	1,484	0.07%
2020/03/09	2	5.80	0	0.00	5.74	2	1,484	0.13%
2020/03/06	4	6.39	0	0.00	6.35	4	1,459	0.27%
2020/03/05	3	6.61	0	0.00	6.57	3	1,445	0.21%
2020/03/04	4	6.55	0	0.00	6.57	4	1,436	0.28%
2020/03/03	1	6.76	4	6.81	6.75	-3	1,419	-0.21%
2020/03/02	8	6.61	10	6.63	6.70	-2	1,393	-0.14%
2020/02/27	7	7.06	41.3	7.07	7.06	-34.3	1,355	-2.53%
2020/02/26	1	7.46	0	0.00	7.46	1	1,243	0.08%
2020/02/25	1	8.29	0	0.00	8.28	1	1,221	0.08%
2020/02/14	8	9.19	0	0.00	9.21	8	1,172	0.68%
2019/12/27	2	10.65	0	0.00	10.60	2	1,087	0.18%
2019/12/26	0	0.00	7	10.36	10.30	-7	1,070	-0.65%
2019/12/23	0	0.00	4	10.80	10.70	-4	1,024	-0.39%
2019/12/20	2	11.00	14	10.84	10.85	-12	992	-1.21%
2019/12/17	0	0.00	4	10.35	10.40	-4	782	-0.51%
2019/12/10	0	0.00	2	9.80	9.88	-2	679	-0.29%
2019/11/28	0	0.00	17	9.39	9.37	-17	648	-2.62%
2019/11/22	2	8.96	0	0.00	8.98	2	605	0.33%
2019/11/18	6	9.12	0	0.00	9.10	6	583	1.03%
2019/11/15	7	9.14	0	0.00	9.15	7	583	1.20%
2019/11/13	6	9.17	0	0.00	9.17	6	581	1.03%
2019/11/11	10	9.26	0	0.00	9.26	10	581	1.72%
2019/11/04	7	9.39	0	0.00	9.38	7	581	1.20%
2019/10/29	2	9.70	0	0.00	9.74	2	575	0.35%
2019/10/25	2	9.70	0	0.00	9.74	2	560	0.36%
2019/10/18	5	10.00	0	0.00	10.00	5	684	0.73%
2019/10/01	0	0.00	7	10.55	10.70	-7	783	-0.89%
2019/09/23	0	0.00	4	10.75	10.80	-4	845	-0.47%
2019/09/12	0	0.00	15	10.75	10.65	-15	845	-1.77%
2019/08/15	0	0.00	7	10.25	10.40	-7	1,303	-0.54%
2019/08/05	10	10.75	0	0.00	10.70	10	1,300	0.77%
2019/08/02	0	0.00	3	10.95	10.95	-3	1,298	-0.23%
2019/07/25	7	12.05	1	12.00	11.80	6	1,249	0.48%
2019/07/24	4	11.50	18	11.53	11.60	-14	1,163	-1.20%
2019/07/23	0	0.00	1	11.10	11.10	-1	1,124	-0.09%
2019/07/22	0	0.00	10	11.40	11.20	-10	1,125	-0.89%
2019/07/19	1	11.15	2	11.30	11.35	-1	1,120	-0.09%
2019/07/01	0	0.00	2	11.10	10.85	-2	1,094	-0.18%
2019/06/28	2	11.30	0	0.00	11.10	2	1,084	0.18%
2019/06/20	2	10.75	0	0.00	10.65	2	1,065	0.19%
2019/06/12	3	10.75	0	0.00	10.90	3	1,067	0.28%
2019/06/11	1	11.00	0	0.00	10.80	1	1,067	0.09%
2019/06/10	0	0.00	1	11.25	11.35	-1	1,041	-0.10%
2019/06/06	0	0.00	5	11.25	11.25	-5	1,035	-0.48%
2019/06/05	15	11.46	3	11.50	11.45	12	1,031	1.16%
2019/06/03	4	11.74	4	11.65	11.85	0	996	0.00%
2019/05/31	2	11.00	3	11.45	11.45	-1	921	-0.11%
2019/05/29	2	10.40	0	0.00	10.55	2	892	0.22%
2019/05/28	0	0.00	3	10.65	10.60	-3	896	-0.33%
2019/05/24	1	10.90	2	10.80	11.05	-1	913	-0.11%
2019/05/23	2	11.05	1	10.95	11.05	1	991	0.10%
2019/05/22	2	11.00	2	11.00	11.00	0	908	0.00%
2019/05/09	2	9.33	0	0.00	9.17	2	808	0.25%
2019/05/06	1	9.77	0	0.00	9.76	1	787	0.13%
2019/05/02	0	0.00	5	9.86	9.99	-5	783	-0.64%
2019/04/26	2	9.99	4	10.00	9.99	-2	779	-0.26%
2019/04/24	0	0.00	1	10.10	10.05	-1	770	-0.13%
2019/04/23	2	10.00	0	0.00	10.00	2	767	0.26%
2019/04/17	0	0.00	2	10.38	10.60	-2	731	-0.27%
2019/04/09	2	10.38	2	10.40	10.35	0	667	0.00%
2019/03/12	4	11.00	0	0.00	10.90	4	766	0.52%
2019/03/08	2	10.73	0	0.00	10.80	2	765	0.26%
2019/02/27	0	0.00	1	11.05	11.00	-1	736	-0.14%
2019/02/26	1	11.30	2	11.20	11.05	-1	724	-0.14%
2019/02/25	0	0.00	5	11.14	11.00	-5	706	-0.71%
2019/02/22	10	11.29	5	11.44	11.40	5	666	0.75%
2019/01/25	0	0.00	3	9.30	9.28	-3	487	-0.62%
2018/12/26	1	10.00	0	0.00	9.90	1	578	0.17%
2018/12/21	2	9.99	0	0.00	10.10	2	574	0.35%
2018/12/20	0	0.00	2	10.68	10.40	-2	546	-0.37%
2018/12/19	0	0.00	15	10.80	10.80	-15	523	-2.86%
2018/12/17	2	10.25	0	0.00	10.40	2	484	0.41%
2018/12/14	1	10.20	0	0.00	10.00	1	459	0.22%
2018/12/13	0	0.00	1	9.56	9.58	-1	441	-0.23%
2018/11/14	0	0.00	2	8.50	8.55	-2	523	-0.38%
2018/11/06	1	8.81	0	0.00	8.80	1	618	0.16%
2018/11/01	1	8.90	11	9.00	9.00	-10	670	-1.49%
2018/10/26	0	0.00	21	8.01	8.03	-21	744	-2.82%
2018/10/25	15	8.13	2	8.07	8.07	13	774	1.68%
2018/10/24	2	8.85	0	0.00	8.81	2	766	0.26%
2018/10/19	3	9.33	0	0.00	9.30	3	766	0.39%
2018/10/18	6	9.70	0	0.00	9.55	6	775	0.77%
2018/10/17	1	9.86	0	0.00	9.70	1	777	0.13%
2018/10/09	6	10.76	10	10.75	10.75	-4	861	-0.46%
2018/10/03	5	11.50	0	0.00	11.30	5	1,012	0.49%
2018/09/28	1	11.50	2	11.50	11.40	-1	1,033	-0.10%
2018/09/26	0	0.00	9	11.51	11.55	-9	1,052	-0.86%
2018/09/14	2	11.40	1	11.45	11.50	1	1,112	0.09%
2018/09/12	2	11.35	0	0.00	11.30	2	1,123	0.18%
2018/09/10	0	0.00	1	11.60	11.60	-1	1,190	-0.08%
2018/09/07	1	12.55	0	0.00	12.35	1	1,221	0.08%
2018/08/31	1	12.30	0	0.00	12.45	1	1,318	0.08%
2018/08/22	0	0.00	1	12.30	12.30	-1	1,934	-0.05%
2018/08/21	0	0.00	2	12.35	12.30	-2	2,321	-0.09%
2018/08/20	0	0.00	3	12.23	12.25	-3	2,472	-0.12%
2018/08/17	2	12.40	1	12.40	12.25	1	2,564	0.04%
2018/08/16	2	12.40	0	0.00	12.50	2	2,570	0.08%
2018/08/15	0	0.00	1	12.20	12.30	-1	2,602	-0.04%
2018/08/14	15	12.22	2	12.55	12.55	13	2,643	0.49%
2018/08/13	4	12.24	3	12.25	12.30	1	2,638	0.04%
2018/08/10	8	13.17	3	13.30	12.90	5	2,604	0.19%
2018/08/07	0	0.00	0.7	13.80	13.90	-0.7	2,608	-0.03%
2018/08/06	0	0.00	7	13.80	13.85	-7	2,600	-0.27%
2018/08/02	2	14.30	3	13.95	13.90	-1	2,625	-0.04%
2018/07/31	3	13.35	0	0.00	13.25	3	2,561	0.12%
2018/07/24	0	0.00	1	13.60	13.85	-1	2,533	-0.04%
2018/07/20	0	0.00	24	13.81	13.80	-24	2,530	-0.95%
2018/07/19	0	0.00	26	13.90	13.90	-26	2,515	-1.03%
2018/07/18	0	0.00	13	14.00	14.05	-13	2,508	-0.52%
2018/07/17	2	14.20	4	14.10	14.00	-2	2,504	-0.08%
2018/07/16	40	14.75	2	14.70	14.60	38	2,467	1.54%
2018/07/11	0	0.00	2	12.28	12.20	-2	2,330	-0.09%
2018/07/10	0	0.00	2	12.35	12.20	-2	2,333	-0.09%
2018/07/09	0	0.00	2	12.30	12.45	-2	2,343	-0.09%
2018/07/06	0	0.00	2	12.05	12.30	-2	2,349	-0.09%
2018/07/05	4	12.60	2	12.60	12.35	2	2,339	0.09%
2018/07/04	2	12.85	0	0.00	12.65	2	2,348	0.09%
2018/07/03	10	13.20	27	13.25	12.90	-17	2,339	-0.73%
2018/06/28	3	13.10	0	0.00	13.10	3	2,341	0.13%
2018/06/27	5	13.20	0	0.00	13.15	5	2,352	0.21%
2018/06/26	4	12.65	4	12.95	13.05	0	2,357	0.00%
2018/06/25	0	0.00	4	13.10	13.10	-4	2,345	-0.17%
2018/06/22	0	0.00	3	13.70	13.45	-3	2,347	-0.13%
2018/06/21	0	0.00	2	13.70	13.60	-2	2,346	-0.09%
2018/06/20	2	13.55	0	0.00	13.60	2	2,352	0.09%
2018/06/19	0	0.00	2	14.53	14.30	-2	2,312	-0.09%
2018/06/15	1	14.35	0	0.00	14.80	1	2,293	0.04%
2018/06/13	3	14.17	60	14.33	14.00	-57	2,246	-2.54%
2018/06/12	2	14.20	0	0.00	14.20	2	2,234	0.09%
2018/06/08	0	0.00	3	14.65	14.60	-3	2,191	-0.14%
2018/06/07	2	14.80	0	0.00	14.80	2	2,186	0.09%
2018/06/06	8	14.80	1	15.00	15.10	7	2,157	0.32%
2018/06/05	3	14.65	1	14.60	14.70	2	2,088	0.10%
2018/06/04	3	14.75	37	14.88	14.70	-34	2,062	-1.65%
2018/06/01	41	14.65	14	14.34	14.30	27	2,029	1.33%
2018/05/31	12	15.07	0	0.00	14.70	12	1,961	0.61%
2018/05/30	14	15.28	1	15.00	15.35	13	1,847	0.70%
2018/05/29	7	15.51	14	15.39	15.70	-7	1,679	-0.42%
2018/05/28	0	0.00	7	13.23	14.30	-7	1,306	-0.54%
2018/05/25	7	12.55	0	0.00	13.05	7	1,166	0.60%
2018/05/24	3	12.15	0	0.00	12.20	3	1,082	0.28%
2018/05/23	2	12.30	1	12.40	12.30	1	1,086	0.09%
2018/05/22	1	12.20	1	12.20	12.65	0	1,056	0.00%
2018/05/21	1	11.75	0	0.00	11.60	1	1,016	0.10%
2018/05/17	0	0.00	20	11.73	11.60	-20	1,054	-1.90%
2018/05/16	40	11.75	20	11.80	11.80	20	1,059	1.89%
2018/05/15	20	11.55	0	0.00	11.55	20	1,050	1.90%
2018/05/14	10	11.55	0	0.00	11.40	10	1,110	0.90%
2018/05/10	10	11.40	0	0.00	11.60	10	1,137	0.88%
2018/05/02	2	10.90	0	0.00	10.85	2	1,348	0.15%
2018/04/19	10	11.70	0	0.00	11.65	10	1,739	0.57%
2018/04/16	0	0.00	1	11.90	11.80	-1	1,784	-0.06%
2018/04/03	0	0.00	25	11.85	11.95	-25	2,253	-1.11%
2018/04/02	0	0.00	0.1	11.80	11.90	-0.1	2,296	0.00%
2018/03/31	1	11.90	0	0.00	11.75	1	2,398	0.04%
2018/03/30	0	0.00	10	12.00	11.95	-10	2,678	-0.37%
2018/03/28	0	0.00	2	12.20	12.20	-2	2,822	-0.07%
2018/03/26	2	12.30	0	0.00	12.45	2	2,836	0.07%
2018/03/22	20	13.05	0	0.00	12.90	20	2,825	0.71%
2018/03/19	3	12.80	0	0.00	12.95	3	2,843	0.11%
2018/03/13	1	12.90	10	12.85	12.85	-9	2,915	-0.31%
2018/03/12	2	12.80	20	12.85	12.80	-18	2,938	-0.61%
2018/03/07	2	13.00	0	0.00	12.90	2	3,024	0.07%
2018/03/01	1	13.35	0	0.00	13.35	1	3,324	0.03%
2018/02/26	0	0.00	11	13.65	13.65	-11	3,398	-0.32%
2018/02/23	0	0.00	10	13.97	13.75	-10	3,459	-0.29%
2018/02/09	5	13.10	0	0.00	13.35	5	3,575	0.14%
2018/02/07	0	0.00	10	13.95	13.95	-10	3,590	-0.28%
2018/02/06	0	0.00	3.8	13.56	13.60	-3.8	3,657	-0.10%
2018/02/05	20	14.85	6	14.85	14.95	14	3,698	0.38%
2018/01/31	10	15.57	0	0.00	15.55	10	3,861	0.26%
2018/01/30	25	15.87	0	0.00	15.70	25	3,919	0.64%
2018/01/29	7	16.01	5	15.80	16.15	2	3,953	0.05%
2018/01/25	1	15.65	2	15.60	15.30	-1	3,954	-0.03%
2018/01/24	13	15.51	10	15.45	15.45	3	4,103	0.07%
2018/01/23	7	15.90	21	16.00	15.85	-14	4,214	-0.33%
2018/01/22	20	15.37	11	15.70	15.90	9	4,257	0.21%
2018/01/19	2	15.20	0	0.00	15.20	2	4,505	0.04%
2018/01/18	1	15.60	0	0.00	15.55	1	4,836	0.02%
2018/01/17	2	15.78	0	0.00	15.75	2	4,940	0.04%
2018/01/16	21	15.72	10	15.90	15.95	11	4,929	0.22%
2018/01/12	0	0.00	2	15.30	15.35	-2	4,914	-0.04%
2018/01/11	0	0.00	3	15.35	15.40	-3	5,006	-0.06%
2018/01/10	5	15.25	0	0.00	15.15	5	5,052	0.10%
2018/01/08	0	0.00	2	15.75	15.50	-2	5,334	-0.04%
2018/01/04	20	16.05	8	16.53	16.80	12	5,258	0.23%
2018/01/03	0	0.00	1	15.55	15.50	-1	5,045	-0.02%