鈺創 (5351)-凱基-三重券商分點個股進出

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
37.40
漲跌
▼0.25
漲幅
-0.66%
成交量
1,520張
產業
上櫃半導體類股
837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－凱基-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/30	3	37.42	3	37.43	37.40	0	2,207	0.00%
2024/10/29	3	38.58	0	0.00	37.65	3	2,226	0.13%
2024/10/28	3	39.73	1	39.25	39.40	2	2,208	0.09%
2024/10/24	1.1	39.30	2	40.18	40.05	-0.9	2,208	-0.04%
2024/10/23	2	39.35	0	0.00	39.25	2	2,166	0.09%
2024/10/22	0	0.00	0.2	39.80	39.75	-0.2	2,174	-0.01%
2024/10/21	0	0.00	1	39.85	39.85	-1	2,183	-0.05%
2024/10/18	7	39.09	4	39.23	38.75	3	2,200	0.14%
2024/10/17	8	39.92	1	40.25	39.75	7	2,206	0.32%
2024/10/16	3	40.13	5	40.00	40.20	-2	2,196	-0.09%
2024/10/15	5	39.74	0	0.00	39.65	5	2,197	0.23%
2024/10/14	2	39.78	1	39.05	39.80	1	2,194	0.05%
2024/10/11	13	38.32	0	0.00	38.55	13	2,173	0.60%
2024/10/09	17	39.11	1	38.60	38.65	16	2,167	0.74%
2024/10/08	4	39.48	0	0.00	39.40	4	2,190	0.18%
2024/10/07	3	39.67	0	0.00	40.05	3	2,228	0.13%
2024/10/04	3	40.12	3	40.03	39.95	0	2,188	0.00%
2024/10/01	4	37.68	4.8	38.45	38.80	-0.8	2,036	-0.04%
2024/09/30	1	37.50	0	0.00	37.35	1	2,000	0.05%
2024/09/27	3.1	38.52	3	38.52	37.95	0.1	2,026	0.01%
2024/09/26	4	37.79	3.2	37.96	37.80	0.8	2,042	0.04%
2024/09/25	1	37.20	2	36.85	37.75	-1	2,033	-0.05%
2024/09/24	4	36.64	3	36.15	36.15	1	2,033	0.05%
2024/09/23	3	36.55	2	36.68	36.60	1	2,090	0.05%
2024/09/20	1	36.40	0	0.00	36.35	1	2,181	0.05%
2024/09/16	0	36.50	1	37.05	37.05	-1	2,425	-0.04%
2024/09/13	2	36.15	1	36.40	36.40	1	2,538	0.04%
2024/09/11	3	35.65	2	35.30	35.30	1	2,739	0.04%
2024/09/10	2	36.45	2	35.60	35.60	0	2,783	0.00%
2024/09/05	0	0.00	2	36.45	35.95	-2	2,956	-0.07%
2024/09/04	1	36.20	0	0.00	36.10	1	3,007	0.03%
2024/09/03	3	38.15	0	0.00	38.10	3	3,001	0.10%
2024/09/02	1	38.95	0	0.00	39.00	1	3,027	0.03%
2024/08/30	0.1	39.10	0	0.00	39.30	0.1	3,053	0.00%
2024/08/29	2	38.78	2	38.90	38.90	0	3,086	0.00%
2024/08/27	4	39.72	0	0.00	39.55	4	3,156	0.13%
2024/08/26	3	40.25	0	0.00	40.20	3	3,188	0.09%
2024/08/22	0	0.00	1	39.80	39.70	-1	3,389	-0.03%
2024/08/19	0	0.00	0.2	39.90	40.00	-0.2	3,634	0.00%
2024/08/15	0	0.00	0.1	39.13	39.05	-0.1	3,887	0.00%
2024/08/14	0	0.00	1	39.00	39.15	-1	4,030	-0.02%
2024/08/13	0	0.00	2.2	38.95	38.80	-2.2	4,144	-0.05%
2024/08/12	4.4	39.37	0	0.00	39.30	4.4	4,528	0.10%
2024/08/09	0.1	38.20	0	0.00	38.10	0.1	4,519	0.00%
2024/08/07	1	37.25	2	37.55	38.05	-1	4,442	-0.02%
2024/08/06	1	33.30	0	0.00	35.60	1	4,447	0.02%
2024/08/05	5.1	35.74	1	35.65	35.60	4.1	4,543	0.09%
2024/08/01	0	0.00	1	41.75	41.95	-1	4,437	-0.02%
2024/07/31	1	42.00	0	0.00	41.25	1	4,426	0.02%
2024/07/29	1	42.00	0	0.00	40.85	1	4,424	0.02%
2024/07/23	0	0.00	1	43.65	43.70	-1	4,422	-0.02%
2024/07/22	0	0.00	6	43.95	43.70	-6	4,433	-0.14%
2024/07/18	0	0.00	6	45.73	45.60	-6	4,477	-0.13%
2024/07/17	1	46.90	0	0.00	46.90	1	4,532	0.02%
2024/07/16	5	47.16	2	47.05	47.00	3	4,572	0.07%
2024/07/15	2	47.53	0	0.00	47.25	2	4,634	0.04%
2024/07/12	1	47.70	0	0.00	47.80	1	4,639	0.02%
2024/07/11	1	48.35	0	0.00	48.20	1	4,654	0.02%
2024/07/10	2	48.33	0	0.00	48.35	2	4,737	0.04%
2024/07/09	1	48.75	1	49.00	49.10	0	4,809	0.00%
2024/07/05	2	49.75	2	50.10	50.20	0	5,176	0.00%
2024/07/04	1	49.05	0	0.00	49.10	1	5,326	0.02%
2024/07/03	1	49.85	3	49.40	49.35	-2	5,348	-0.04%
2024/07/02	3	48.48	12	48.57	48.40	-9	5,351	-0.17%
2024/07/01	2	49.70	5	49.35	49.20	-3	5,368	-0.06%
2024/06/28	0	0.00	1	49.60	50.40	-1	5,416	-0.02%
2024/06/27	4	49.51	4	49.93	49.25	0	5,561	0.00%
2024/06/26	12	51.14	5	51.34	50.40	7	5,549	0.13%
2024/06/25	8	51.89	1	52.00	51.80	7	5,502	0.13%
2024/06/24	2	53.10	4	53.25	53.40	-2	5,494	-0.04%
2024/06/21	2	52.50	0	0.00	52.20	2	5,499	0.04%
2024/06/20	2	52.00	7	52.03	52.50	-5	5,522	-0.09%
2024/06/19	4	50.83	7	50.79	50.70	-3	5,483	-0.05%
2024/06/18	5	52.80	5	52.42	52.80	0	5,472	0.00%
2024/06/17	3	52.17	15	52.47	52.60	-12	5,428	-0.22%
2024/06/14	0	0.00	2	52.35	51.80	-2	5,406	-0.04%
2024/06/13	5	52.40	5	52.50	52.40	0	5,377	0.00%
2024/06/12	0	0.00	1	52.70	51.50	-1	5,338	-0.02%
2024/06/11	4	51.33	0	0.00	51.40	4	5,317	0.08%
2024/06/06	2	49.08	6	48.95	48.95	-4	5,340	-0.07%
2024/06/04	0	0.00	1	50.40	50.80	-1	5,383	-0.02%
2024/06/03	1	51.80	1	51.50	51.40	0	5,424	0.00%
2024/05/30	0	0.00	5	52.16	51.60	-5	5,525	-0.09%
2024/05/29	2	53.05	22	52.95	52.20	-20	5,610	-0.36%
2024/05/28	31.2	53.20	19	53.11	53.30	12.2	5,658	0.22%
2024/05/27	1.1	51.71	75.1	51.58	52.90	-74	5,725	-1.29%
2024/05/24	0	0.00	1	51.10	50.60	-1	5,905	-0.02%
2024/05/23	1	51.00	6	51.13	50.80	-5	6,042	-0.08%
2024/05/22	44	52.03	12.1	51.87	51.70	31.9	6,080	0.53%
2024/05/21	18	50.50	1	49.90	50.90	17	5,927	0.29%
2024/05/20	25	50.33	3.1	49.89	49.45	21.9	5,953	0.37%
2024/05/17	21	49.90	1	50.20	49.85	20	6,073	0.33%
2024/05/16	6.5	51.16	12	50.24	50.90	-5.5	5,997	-0.09%
2024/05/14	1	45.80	3.1	46.98	47.75	-2.1	5,735	-0.04%
2024/05/10	2	44.15	5	45.20	45.35	-3	5,894	-0.05%
2024/05/09	2	44.55	2	45.05	44.50	0	5,900	0.00%
2024/05/02	0.9	48.00	1	48.20	47.80	-0.1	5,913	0.00%
2024/04/30	2	47.93	1	48.45	47.90	1	5,986	0.02%
2024/04/26	2	47.50	0	0.00	47.45	2	6,198	0.03%
2024/04/24	1	48.45	1	49.10	48.20	0	6,378	0.00%
2024/04/23	4	46.76	6.2	46.93	47.00	-2.2	6,497	-0.03%
2024/04/22	3	45.57	1	47.20	44.05	2	6,937	0.03%
2024/04/19	4.2	45.68	22	45.14	45.50	-17.8	7,481	-0.24%
2024/04/18	1	48.00	1	48.40	48.20	0	7,501	0.00%
2024/04/17	3	48.38	0	0.00	48.50	3	7,725	0.04%
2024/04/16	3.1	47.97	8	48.30	47.60	-4.9	7,773	-0.06%
2024/04/15	4	51.03	0	0.00	50.20	4	7,719	0.05%
2024/04/12	16	53.23	21	53.97	53.00	-5	7,663	-0.07%
2024/04/11	5	52.70	0	0.00	52.40	5	7,305	0.07%
2024/04/10	17	52.99	25	53.58	52.50	-8	7,296	-0.11%
2024/04/09	1	51.80	0	0.00	52.40	1	7,184	0.01%
2024/04/03	5	52.40	0	52.10	52.10	5	7,337	0.07%
2024/04/02	0.2	52.60	2	53.10	52.80	-1.9	7,671	-0.02%
2024/04/01	4	53.08	7	52.83	52.90	-3	7,783	-0.04%
2024/03/29	1	52.10	1	51.90	50.80	0	7,734	0.00%
2024/03/28	1	50.90	1	51.10	50.90	0	7,748	0.00%
2024/03/27	0	0.00	1	52.00	52.00	-1	7,800	-0.01%
2024/03/26	0	0.00	4	52.03	52.00	-4	7,791	-0.05%
2024/03/25	4	51.30	21	51.50	51.70	-17	7,732	-0.22%
2024/03/22	1	50.40	0	0.00	50.40	1	7,963	0.01%
2024/03/21	2	50.20	0	0.00	50.50	2	8,142	0.02%
2024/03/20	2	49.58	2.1	49.47	50.20	-0.1	8,284	0.00%
2024/03/19	11	48.67	1	48.65	48.60	10	8,636	0.12%
2024/03/14	6	49.35	0	0.00	49.35	6	9,565	0.06%
2024/03/13	2	49.25	7.5	49.26	49.05	-5.5	10,178	-0.05%
2024/03/12	2	50.70	0	51.00	51.00	2	10,233	0.02%
2024/03/11	2	50.70	2	50.35	51.00	0	10,345	0.00%
2024/03/08	2	49.00	0	0.00	49.00	2	10,442	0.02%
2024/03/07	0	0.00	2	49.70	49.50	-2	10,625	-0.02%
2024/03/06	2	51.10	12	50.84	50.60	-10	10,930	-0.09%
2024/03/05	4	52.03	2	51.60	51.40	2	11,163	0.02%
2024/03/04	9	53.49	5	53.24	52.70	4	11,588	0.03%
2024/03/01	2	53.10	2	54.15	52.80	0	12,189	0.00%
2024/02/29	15	53.93	9	54.56	53.80	6	12,476	0.05%
2024/02/27	12	53.38	25	54.27	54.00	-13	13,345	-0.10%
2024/02/26	25	53.24	7	52.89	53.50	18	14,202	0.13%
2024/02/23	1	51.20	75	51.31	51.30	-74	14,639	-0.51%
2024/02/22	3	52.70	103.1	52.21	52.10	-100.1	15,525	-0.64%	大賣/
2024/02/21	14	52.66	3	52.53	52.30	11	15,791	0.07%
2024/02/20	12	53.11	10	53.23	52.60	2	15,766	0.01%
2024/02/16	4	49.90	11	50.57	50.80	-7	15,717	-0.04%
2024/02/15	2	48.43	1	48.45	48.55	1	15,673	0.01%
2024/02/05	5	48.88	3	48.60	48.00	2	15,706	0.01%
2024/02/02	5	51.12	2	50.90	50.30	3	15,581	0.02%
2024/02/01	3	50.77	4	50.80	50.80	-1	15,532	-0.01%
2024/01/31	4	51.23	5	51.20	51.20	-1	15,580	-0.01%
2024/01/30	3	51.90	0	52.10	51.30	3	15,725	0.02%
2024/01/29	0	51.40	0	0.00	51.90	0	15,783	0.00%
2024/01/25	2	51.60	0	0.00	51.50	2	15,778	0.01%
2024/01/24	3	52.77	3	52.60	52.60	0	15,725	0.00%
2024/01/23	1	54.30	3	54.10	53.70	-2	15,682	-0.01%
2024/01/22	10	53.60	5	53.58	54.20	5	15,614	0.03%
2024/01/19	0	0.00	0.3	52.40	52.20	-0.3	15,520	0.00%
2024/01/18	3	52.67	107	52.72	52.40	-104	15,507	-0.67%	大賣/鉅額交易
2024/01/17	11	53.79	13.3	53.24	53.50	-2.3	15,608	-0.01%
2024/01/16	102.6	54.98	22	54.75	54.30	80.6	15,416	0.52%	大買/
2024/01/15	125	55.13	20.5	55.74	57.20	104.5	14,896	0.70%	大買/鉅額交易
2024/01/12	8	52.91	3	52.97	52.90	5	14,331	0.03%
2024/01/11	90	53.64	5	53.82	53.20	85	14,254	0.60%
2024/01/10	5	51.72	5	52.10	52.00	0	14,077	0.00%
2024/01/09	10	51.59	1	51.10	51.20	9	14,025	0.06%
2024/01/08	3	52.03	3	52.37	51.60	0	13,983	0.00%
2024/01/05	0	0.00	51	51.68	51.70	-51	13,948	-0.37%
2024/01/04	3	51.17	1	50.80	50.60	2	13,983	0.01%
2024/01/03	3	51.67	3	51.53	51.20	0	14,039	0.00%
2024/01/02	124	52.95	0	0.00	52.50	124	14,051	0.88%	大買/鉅額交易
2023/12/29	65	54.15	52	53.89	54.00	13	13,970	0.09%
2023/12/28	36	54.10	92.1	53.98	53.80	-56.1	13,852	-0.40%
2023/12/27	16	52.95	88	53.21	53.20	-72	13,525	-0.53%
2023/12/26	30	52.40	10	51.60	51.60	20	13,390	0.15%
2023/12/22	0	0.00	1	51.80	51.10	-1	13,230	-0.01%
2023/12/21	3	51.13	52	50.70	50.70	-49	13,182	-0.37%
2023/12/20	1	51.30	25	51.00	51.00	-24	13,115	-0.18%
2023/12/19	97	52.15	8	51.36	51.00	89	13,050	0.68%
2023/12/18	54	53.39	24	53.14	53.50	30	12,753	0.24%
2023/12/15	17	53.49	159	53.53	52.50	-142	12,512	-1.13%	大賣/鉅額交易
2023/12/14	161	54.28	42	54.74	53.20	119	12,311	0.97%	大買/鉅額交易
2023/12/13	24	53.49	5	53.36	53.60	19	11,917	0.16%
2023/12/12	4	53.93	2	54.10	53.30	2	11,899	0.02%
2023/12/11	35	54.66	36.3	55.16	53.90	-1.3	11,702	-0.01%
2023/12/08	46	53.45	30.3	53.93	53.80	15.8	11,084	0.14%
2023/12/07	1	50.80	1	51.40	49.80	0	10,438	0.00%
2023/12/06	5	51.00	2	51.10	51.00	3	10,354	0.03%
2023/12/05	1	50.10	13.1	50.90	50.00	-12.1	10,287	-0.12%
2023/12/04	2	51.60	10	51.94	51.10	-8	10,257	-0.08%
2023/12/01	25	53.64	7	53.89	52.80	18	10,127	0.18%
2023/11/30	8	53.35	6	53.70	53.10	2	9,951	0.02%
2023/11/29	19	52.40	33	52.32	53.80	-14	9,716	-0.14%
2023/11/28	55	52.77	22	52.74	52.60	33	9,245	0.36%
2023/11/27	91	51.10	2	50.95	50.40	89	8,622	1.03%
2023/11/24	24	54.81	25	53.66	53.50	-1.1	8,249	-0.01%
2023/11/22	72	49.63	29	49.31	50.20	43	5,951	0.72%
2023/11/21	32	49.26	182	50.24	48.20	-150	5,352	-2.80%	大賣/鉅額交易
2023/11/20	5	47.20	32.6	45.77	47.95	-27.6	4,382	-0.63%
2023/11/17	14	43.57	15	44.13	43.60	-1	4,030	-0.02%
2023/11/16	2	43.70	25	44.45	43.50	-23	3,995	-0.58%
2023/11/15	111	44.63	42.1	44.72	43.95	68.9	3,944	1.75%	大買/
2023/11/14	118	43.97	3	43.87	43.95	115	3,733	3.08%	大買/鉅額交易
2023/11/13	1	43.80	9.1	43.59	44.00	-8.1	3,665	-0.22%
2023/11/09	0	0.00	50	42.54	42.60	-50	3,570	-1.40%
2023/11/08	18	43.06	76	42.70	42.90	-58	3,588	-1.62%
2023/11/07	127	43.97	7.1	44.02	43.95	119.9	3,510	3.42%	大買/鉅額交易
2023/11/06	3	42.80	90.1	43.40	43.60	-87.1	3,345	-2.60%
2023/11/03	17	42.19	1	41.80	41.70	16	3,265	0.49%
2023/11/02	1.9	42.17	0	0.00	42.15	1.9	3,269	0.06%
2023/11/01	0	0.00	80	41.73	41.40	-80	3,258	-2.45%
2023/10/31	7	42.05	10	41.31	40.80	-3	3,246	-0.09%
2023/10/30	3	42.45	1	42.45	42.30	2	3,253	0.06%
2023/10/27	70	41.81	0	0.00	41.25	70	3,223	2.17%
2023/10/26	72	42.94	1	42.95	41.80	71	3,250	2.18%
2023/10/25	17	44.11	12	43.83	43.85	5	3,251	0.15%
2023/10/24	1	41.10	2	40.90	41.10	-1	3,342	-0.03%
2023/10/23	1	41.35	2	41.52	41.15	-1	3,448	-0.03%
2023/10/19	2	41.68	2	41.75	41.90	0	3,520	0.00%
2023/10/18	14	43.04	3	43.23	42.20	11	3,518	0.31%
2023/10/17	3	42.50	9	43.20	42.30	-6	3,517	-0.17%
2023/10/12	1	43.70	1.1	43.96	43.75	-0.1	3,758	0.00%
2023/10/06	1	42.10	1	42.52	43.45	0	3,671	0.00%
2023/10/04	2	41.60	0	0.00	41.55	2	3,606	0.06%
2023/10/03	0	0.00	1.1	42.03	42.05	-1.1	3,598	-0.03%
2023/10/02	0	0.00	1	40.70	41.60	-1	3,557	-0.03%
2023/09/28	0	40.40	0	0.00	40.05	0	3,522	0.00%
2023/09/27	0.1	39.75	30	39.36	39.80	-29.9	3,515	-0.85%
2023/09/26	11	40.68	1	41.20	40.00	10	3,531	0.28%
2023/09/22	10	41.45	0	0.00	42.00	10	3,505	0.29%
2023/09/20	0	0.00	1	43.00	42.40	-1	3,521	-0.03%
2023/09/19	22	42.96	1	43.00	42.65	21	3,549	0.59%
2023/09/18	0	0.00	2	43.88	43.15	-2	3,554	-0.06%
2023/09/15	9	44.01	26	43.87	43.95	-17	3,572	-0.48%
2023/09/14	22	43.33	3	43.00	43.25	19	3,515	0.54%
2023/09/12	1	41.95	3	41.90	42.00	-2	3,582	-0.06%
2023/09/08	3	42.73	1	43.05	42.35	2	3,684	0.05%
2023/09/07	11	44.06	12	44.15	44.10	-1	3,710	-0.03%
2023/09/06	11	43.50	11	43.60	43.50	0	3,614	0.00%
2023/09/05	33	43.90	29.1	43.65	43.40	3.9	3,523	0.11%
2023/09/04	2	42.05	5	42.10	42.40	-3	3,340	-0.09%
2023/08/31	8	42.41	38.5	41.42	41.35	-30.5	3,266	-0.93%
2023/08/30	2	40.95	0	0.00	40.70	2	3,207	0.06%
2023/08/28	1	39.00	0	0.00	38.95	1	3,278	0.03%
2023/08/22	0	0.00	0	39.70	38.90	0	3,634	0.00%
2023/08/21	0	0.00	1	39.90	39.50	-1	3,662	-0.03%
2023/08/16	2	38.98	0	0.00	39.70	2	3,749	0.05%
2023/08/14	0	0.00	4	38.93	38.20	-4	3,789	-0.11%
2023/08/11	0	0.00	1	40.25	40.25	-1	3,911	-0.03%
2023/08/10	0.1	40.40	4	40.23	40.25	-3.9	3,960	-0.10%
2023/08/09	2	40.90	1	41.10	40.90	1	3,957	0.03%
2023/08/07	3	40.85	1	41.90	41.95	2	3,956	0.05%
2023/08/04	1	40.90	0	0.00	40.90	1	3,960	0.03%
2023/08/02	3	41.43	6	41.19	41.15	-3	3,987	-0.08%
2023/08/01	0	0.00	2	43.20	42.25	-2	3,964	-0.05%
2023/07/31	3	43.53	3	43.33	42.65	0	3,998	0.00%
2023/07/28	1	44.00	7	44.08	44.00	-6	3,989	-0.15%
2023/07/27	47	44.98	36.2	45.07	45.00	10.8	3,924	0.28%
2023/07/26	6.1	43.82	11	43.97	43.70	-4.9	3,610	-0.14%
2023/07/25	1	43.05	0	0.00	42.60	1	3,529	0.03%
2023/07/24	2	43.20	0	0.00	43.25	2	3,515	0.06%
2023/07/21	1	42.60	0	0.00	42.70	1	3,497	0.03%
2023/07/20	8	43.63	4	43.75	43.35	4	3,532	0.11%
2023/07/19	6	43.08	5	43.40	43.20	1	3,479	0.03%
2023/07/18	1	41.75	0	0.00	41.50	1	3,366	0.03%
2023/07/17	2	42.20	1	42.21	42.10	1	3,377	0.03%
2023/07/14	0	41.20	4	41.44	42.05	-4	3,321	-0.12%
2023/07/13	0	0.00	0	40.30	40.60	0	3,311	0.00%
2023/07/12	5	40.40	10.1	40.15	40.10	-5.1	3,328	-0.15%
2023/07/11	1	41.00	0	0.00	40.60	1	3,377	0.03%
2023/07/10	0	0.00	3	40.65	40.60	-3	3,564	-0.08%
2023/07/07	0.1	41.04	0.3	41.20	40.90	-0.2	3,764	0.00%
2023/07/06	0	0.00	10	42.00	41.80	-10	3,989	-0.25%
2023/07/04	2	41.90	0	0.00	41.90	2	4,106	0.05%
2023/06/30	10	42.25	2	42.40	42.35	8	4,395	0.18%
2023/06/29	5	42.50	5	42.15	42.15	0	4,523	0.00%
2023/06/28	13	41.63	0	0.00	41.70	13	4,534	0.29%
2023/06/27	0	0.00	0.2	41.80	41.65	-0.2	4,594	0.00%
2023/06/26	1	42.65	0	0.00	42.65	1	4,655	0.02%
2023/06/21	0	0.00	2	43.80	43.70	-2	4,823	-0.04%
2023/06/16	4.5	45.73	3	45.78	45.60	1.5	5,065	0.03%
2023/06/15	1	45.20	2	45.75	45.50	-1	5,010	-0.02%
2023/06/14	20	45.51	29	45.59	45.45	-9	4,990	-0.18%
2023/06/13	5	45.15	18	44.94	44.95	-13	4,966	-0.26%
2023/06/09	10	43.30	0	0.00	44.20	10	4,924	0.20%
2023/06/07	0	0.00	1	43.80	44.20	-1	5,035	-0.02%
2023/06/06	1	43.40	2	44.20	43.40	-1	5,144	-0.02%
2023/06/05	1	44.75	4.1	44.43	44.55	-3.1	5,204	-0.06%
2023/06/02	5	44.30	0	44.20	43.75	5	5,230	0.10%
2023/06/01	1	44.70	0	0.00	44.15	1	5,248	0.02%
2023/05/31	2	45.55	7	45.35	45.30	-5	5,333	-0.09%
2023/05/30	1	43.90	3	43.77	43.90	-2	5,180	-0.04%
2023/05/29	14	43.42	9	44.16	44.30	5	5,156	0.10%
2023/05/26	2	42.80	1	42.75	42.30	1	5,175	0.02%
2023/05/25	1	43.85	1	43.00	42.95	0	5,220	0.00%
2023/05/23	3	43.42	1	43.60	43.15	2	5,274	0.04%
2023/05/22	0	0.00	11	42.67	42.70	-11	5,305	-0.21%
2023/05/19	10	42.35	2	42.18	41.70	8	5,344	0.15%
2023/05/18	0	0.00	17	42.69	42.35	-17	5,411	-0.31%
2023/05/17	9	42.76	3	43.00	42.70	6	5,412	0.11%
2023/05/16	0	0.00	1	41.60	41.95	-1	5,321	-0.02%
2023/05/12	1	39.85	0	0.00	40.95	1	5,382	0.02%
2023/05/11	2.1	39.90	0	0.00	39.80	2.1	5,460	0.04%
2023/05/10	0	0.00	1	40.25	40.55	-1	5,578	-0.02%
2023/05/09	4	40.28	2	40.90	40.30	2	5,652	0.04%
2023/05/05	5	40.80	0	0.00	40.55	5	6,488	0.08%
2023/05/04	6	41.11	2	41.23	41.00	4	6,814	0.06%
2023/05/03	13	42.51	0	0.00	42.05	13	6,917	0.19%
2023/05/02	0	43.25	10	43.20	43.25	-10	7,043	-0.14%
2023/04/28	0	0.00	2.1	43.01	43.05	-2.1	7,117	-0.03%
2023/04/27	12	41.74	1	41.80	41.85	11	7,096	0.15%
2023/04/26	0	41.15	1	40.70	41.40	-1	7,073	-0.01%
2023/04/25	2	42.30	0	0.00	41.55	2	7,110	0.03%
2023/04/24	3	43.83	3	43.82	43.55	0	7,090	0.00%
2023/04/21	2	44.80	2	45.18	44.25	0	7,131	0.00%
2023/04/20	1	45.70	0	0.00	45.55	1	7,194	0.01%
2023/04/18	4	47.06	1.5	46.30	46.25	2.5	7,313	0.03%
2023/04/17	6	46.59	2	46.68	46.55	4	7,442	0.05%
2023/04/14	10	47.40	0	0.00	46.75	10	7,485	0.13%
2023/04/13	29	49.24	26	47.72	47.15	3	7,464	0.04%
2023/04/12	10	48.83	15.1	48.87	49.45	-5.1	7,295	-0.07%
2023/04/11	15	48.46	20.2	47.65	48.40	-5.2	7,151	-0.07%
2023/04/10	1.1	46.51	0	0.00	46.45	1.1	7,133	0.02%
2023/04/07	4	47.59	2	47.85	47.25	2	7,124	0.03%
2023/04/06	0	0.00	1	47.05	47.05	-1	7,073	-0.01%
2023/03/31	18	47.48	20	47.47	47.40	-2	7,123	-0.03%
2023/03/30	13	46.85	14	46.56	46.60	-1	6,883	-0.01%
2023/03/29	1	45.00	1	44.85	45.30	0	6,775	0.00%
2023/03/28	3	46.07	2	44.98	45.00	1	6,792	0.01%
2023/03/27	15	47.37	11	46.87	46.40	4	6,758	0.06%
2023/03/24	7	47.51	15	47.39	47.55	-8	6,749	-0.12%
2023/03/23	13	46.58	16	46.53	47.25	-3	6,585	-0.05%
2023/03/22	0	0.00	2.1	44.86	44.60	-2.1	6,383	-0.03%
2023/03/21	14	44.06	0	0.00	44.50	14	6,379	0.22%
2023/03/20	2	42.55	1	42.80	43.75	1	6,379	0.02%
2023/03/17	10	42.50	0	0.00	42.40	10	6,415	0.16%
2023/03/16	2	43.23	0	0.00	42.20	2	6,449	0.03%
2023/03/15	10	43.67	2	44.18	43.55	8	6,491	0.12%
2023/03/14	0.1	43.95	0	0.00	43.75	0.1	6,575	0.00%
2023/03/13	3	43.98	0.1	44.30	44.80	2.9	6,666	0.04%
2023/03/10	8	46.26	8	45.97	45.50	0	6,818	0.00%
2023/03/09	3.1	48.55	2	48.60	47.50	1.1	7,277	0.02%
2023/03/08	10	48.45	14	48.64	48.35	-4	7,514	-0.05%
2023/03/07	1	48.45	2	48.38	48.35	-1	7,530	-0.01%
2023/03/06	6	48.20	15	48.21	48.10	-9	7,537	-0.12%
2023/03/03	12	48.10	26	47.96	48.05	-14	7,607	-0.18%
2023/03/02	2	47.45	2.1	47.33	47.15	-0.1	7,653	0.00%
2023/03/01	0	46.80	5.6	47.00	46.95	-5.6	7,783	-0.07%
2023/02/24	3.7	46.84	8	47.13	47.20	-4.3	8,332	-0.05%
2023/02/23	1	47.90	1	47.75	48.00	0	8,294	0.00%
2023/02/22	12	46.76	1	46.85	47.00	11	8,496	0.13%
2023/02/20	15	47.91	14	47.87	47.80	1	8,852	0.01%
2023/02/17	5	47.30	1	47.50	47.75	4	8,914	0.04%
2023/02/16	0	0.00	2	47.43	47.70	-2	8,979	-0.02%
2023/02/14	3	46.63	3	46.40	46.40	0	9,329	0.00%
2023/02/13	1	46.15	1	45.65	45.65	0	9,510	0.00%
2023/02/10	3	46.70	1	46.35	46.25	2	10,012	0.02%
2023/02/09	4	47.91	2	47.80	47.40	2	10,143	0.02%
2023/02/08	18	48.55	19	48.66	48.25	-1	10,137	-0.01%
2023/02/07	9	47.86	4	48.11	48.05	5	10,081	0.05%
2023/02/06	11	47.80	7	47.79	48.00	4	10,100	0.04%
2023/02/03	55	48.72	46.2	48.85	48.00	8.8	10,088	0.09%
2023/02/02	10.3	46.65	21	46.90	46.95	-10.7	9,773	-0.11%
2023/02/01	2	44.70	1	45.55	44.85	1	9,861	0.01%
2023/01/31	1	44.40	1.1	44.06	45.10	-0.1	10,004	0.00%
2023/01/30	2	43.73	10	43.33	43.55	-8	9,899	-0.08%
2023/01/17	1	41.60	2	41.55	41.55	-1	9,854	-0.01%
2023/01/16	2	42.20	0	0.00	41.60	2	9,901	0.02%
2023/01/13	7	42.54	7	43.13	42.15	0	9,912	0.00%
2023/01/12	3	43.55	2	43.13	42.65	1	9,879	0.01%
2023/01/11	3	43.55	7	43.52	43.40	-4	9,875	-0.04%
2023/01/10	6	43.26	10	44.13	43.20	-4	9,870	-0.04%
2023/01/09	17	43.27	20.1	43.60	43.10	-3.1	9,794	-0.03%
2023/01/06	3	42.82	2	42.63	42.75	1	9,753	0.01%
2023/01/05	8	42.89	6	42.57	42.80	2	9,746	0.02%
2023/01/04	7	41.87	10	41.87	41.95	-3	9,646	-0.03%
2023/01/03	7	39.99	7	40.44	40.85	0	9,627	0.00%
2022/12/30	2	40.20	1	40.80	39.50	1	9,640	0.01%
2022/12/29	3	40.00	5	40.08	40.05	-2	9,685	-0.02%
2022/12/28	26	41.80	24	42.09	41.05	2	9,763	0.02%
2022/12/27	0.1	41.50	2	41.55	41.10	-2	9,651	-0.02%
2022/12/26	1	40.75	3	40.85	40.95	-2	9,696	-0.02%
2022/12/23	4	40.54	6.1	40.33	40.70	-2.1	9,735	-0.02%
2022/12/22	1	39.25	26.2	39.35	39.20	-25.2	9,714	-0.26%
2022/12/21	1	39.05	1	39.35	38.80	0	9,754	0.00%
2022/12/20	1.2	40.08	1	40.80	39.00	0.2	9,774	0.00%
2022/12/19	1	40.40	2.1	40.59	40.55	-1.1	9,824	-0.01%
2022/12/16	7	40.16	4	40.43	40.10	3	9,835	0.03%
2022/12/15	2	41.90	0.1	42.00	41.80	1.9	9,794	0.02%
2022/12/14	1	41.80	0.1	41.95	41.95	0.9	9,811	0.01%
2022/12/13	0	0.00	9.1	41.34	41.20	-9.1	9,820	-0.09%
2022/12/12	0.1	41.90	10	41.65	41.70	-9.9	9,859	-0.10%
2022/12/09	14	42.76	41	43.90	42.70	-27	9,860	-0.27%
2022/12/08	32	43.61	3	43.28	43.55	29	9,829	0.30%
2022/12/07	6.1	44.10	23	43.45	42.80	-16.9	9,854	-0.17%
2022/12/06	10	45.43	9	45.25	44.75	1	9,804	0.01%
2022/12/05	47	46.70	13	46.53	46.50	34	9,717	0.35%
2022/12/02	18	46.04	25	45.98	46.25	-7	9,591	-0.07%
2022/12/01	46	46.77	38.2	46.76	45.20	7.8	9,427	0.08%
2022/11/30	28	45.15	14.1	45.52	45.30	13.9	8,980	0.15%
2022/11/29	22	43.44	5	43.42	43.55	17	8,727	0.19%
2022/11/28	4	42.83	4	42.90	42.70	0	8,702	0.00%
2022/11/25	8	43.11	22	43.34	42.90	-14	8,669	-0.16%
2022/11/24	9	43.05	11	42.77	43.90	-2	8,568	-0.02%
2022/11/23	21	42.15	12	41.98	42.25	9	8,440	0.11%
2022/11/22	23.1	42.56	22.2	42.66	41.65	0.9	8,306	0.01%
2022/11/18	22	40.88	21	41.35	40.60	1	7,794	0.01%
2022/11/17	7	40.66	0.2	40.70	40.40	6.9	7,570	0.09%
2022/11/16	8	40.39	23	39.97	40.60	-15	7,472	-0.20%
2022/11/15	11	38.80	54	39.08	39.15	-43	7,217	-0.60%
2022/11/14	0	0.00	6	39.59	39.45	-6	7,152	-0.08%
2022/11/11	66	39.09	18.1	40.59	38.95	47.9	7,086	0.68%
2022/11/10	33	38.36	39	38.60	38.90	-6	6,848	-0.09%
2022/11/09	12.2	38.38	16	38.59	38.80	-3.9	6,755	-0.06%
2022/11/08	20	38.81	14	39.24	37.55	6	6,709	0.09%
2022/11/07	14	35.94	19	36.74	38.25	-5	6,292	-0.08%
2022/11/04	56	34.97	40	34.73	34.80	16	6,173	0.26%
2022/11/03	23.9	34.75	17	34.87	34.85	6.9	6,121	0.11%
2022/11/02	27	34.85	20.1	34.96	34.75	6.9	6,078	0.11%
2022/11/01	3	34.40	10	34.52	34.50	-7	6,018	-0.12%
2022/10/31	23	34.92	38	34.64	34.80	-15	5,902	-0.25%
2022/10/28	66	33.90	74.1	33.69	33.95	-8.1	5,566	-0.15%
2022/10/27	34	32.74	10	32.62	32.40	24	5,176	0.46%
2022/10/26	1	31.20	7.1	30.88	30.40	-6.1	4,961	-0.12%
2022/10/25	0	0.00	4	31.93	31.25	-4	4,968	-0.08%
2022/10/24	0	0.00	6	31.89	31.85	-6	4,995	-0.12%
2022/10/21	1	30.50	1	31.20	30.50	0	5,021	0.00%
2022/10/20	1.3	31.52	1	32.20	31.70	0.3	5,051	0.01%
2022/10/19	3.7	32.14	35	32.07	32.10	-31.3	5,119	-0.61%
2022/10/18	3	32.50	1	33.15	32.70	2	5,154	0.04%
2022/10/14	0	0.00	1	31.75	31.70	-1	5,412	-0.02%
2022/10/13	0	0.00	5	29.57	29.25	-5	5,512	-0.09%
2022/10/12	0.1	31.20	0	0.00	31.75	0.1	5,457	0.00%
2022/10/11	0	0.00	1	32.90	31.60	-1	5,475	-0.02%
2022/10/07	1	34.85	10	34.85	34.50	-9	5,526	-0.16%
2022/10/05	8	35.96	24	36.24	34.95	-16	5,636	-0.28%
2022/10/04	8	36.14	2	35.90	35.65	6	5,617	0.11%
2022/10/03	6	35.63	35	36.04	35.60	-29	5,559	-0.52%
2022/09/30	50	33.58	2	34.10	34.10	48	5,627	0.85%
2022/09/29	10	34.24	1	34.20	33.10	9	5,738	0.16%
2022/09/28	4	34.63	2	32.93	32.60	2	5,819	0.03%
2022/09/27	0	0.00	3	35.30	35.70	-3	5,958	-0.05%
2022/09/26	6	35.23	6	35.10	34.50	0	6,078	0.00%
2022/09/23	1	38.30	3	38.23	37.80	-2	6,239	-0.03%
2022/09/22	0	0.00	2	38.20	39.40	-2	6,308	-0.03%
2022/09/21	2	38.58	2	38.60	38.50	0	6,365	0.00%
2022/09/20	4	39.64	2	39.33	39.45	2	6,477	0.03%
2022/09/19	4	39.10	3	39.40	38.80	1	6,824	0.01%
2022/09/16	8	40.34	1	39.90	39.65	7	7,069	0.10%
2022/09/15	4	41.86	2	42.03	41.50	2	7,099	0.03%
2022/09/14	1	40.90	1	41.45	41.40	0	7,206	0.00%
2022/09/13	2.1	47.30	21	46.71	46.15	-18.9	7,262	-0.26%
2022/09/12	2	47.50	3	47.62	47.30	-1	7,346	-0.01%
2022/09/08	0	0.00	1	46.95	46.70	-1	7,432	-0.01%
2022/09/07	10	47.05	7	47.01	46.60	3	7,553	0.04%
2022/09/06	10	48.80	1	49.00	47.35	9	7,572	0.12%
2022/09/05	6	51.88	7	51.57	50.00	-1	7,599	-0.01%
2022/09/02	28	52.96	3	53.30	53.10	25	7,636	0.33%
2022/09/01	0	0.00	4	52.40	52.10	-4	7,613	-0.05%
2022/08/31	1	51.90	1	52.20	52.70	0	7,630	0.00%
2022/08/30	2	50.00	5	51.58	51.90	-3	7,728	-0.04%
2022/08/29	0	0.00	1	49.95	50.00	-1	7,732	-0.01%
2022/08/26	0	0.00	74	52.71	52.20	-74	7,805	-0.95%
2022/08/25	3	52.23	4.1	52.49	52.00	-1.1	8,220	-0.01%
2022/08/24	1	51.10	3	51.53	51.20	-2	8,305	-0.02%
2022/08/23	3	51.47	3	51.57	52.30	0	8,552	0.00%
2022/08/22	2	51.00	16	51.57	51.60	-14	8,669	-0.16%
2022/08/19	9	51.99	4	52.43	51.50	5	8,818	0.06%
2022/08/18	4	51.13	7	51.27	51.70	-3	8,915	-0.03%
2022/08/17	4	51.00	2	51.45	51.30	2	9,106	0.02%
2022/08/16	5	51.78	4	51.73	51.50	1	9,326	0.01%
2022/08/15	19	51.28	20	52.10	52.10	-1	9,447	-0.01%
2022/08/12	7	48.59	4	48.25	49.40	3	9,588	0.03%
2022/08/11	9	48.16	6	48.54	47.15	3	9,883	0.03%
2022/08/10	2	47.80	4	47.63	47.25	-2	10,563	-0.02%
2022/08/09	5	48.56	4	48.55	48.55	1	10,981	0.01%
2022/08/08	5	47.48	7	48.06	48.45	-2	11,091	-0.02%
2022/08/05	33	48.71	4	48.50	48.30	29	11,205	0.26%
2022/08/04	16	47.43	9	47.26	47.65	7	11,322	0.06%
2022/08/03	9	49.17	5	48.88	47.95	4	11,415	0.04%
2022/08/02	1	49.90	22	49.33	49.85	-21	11,556	-0.18%
2022/08/01	1	51.90	35	51.67	51.80	-34	11,645	-0.29%
2022/07/29	4	51.58	5	51.82	51.30	-1	11,832	-0.01%
2022/07/28	5	51.50	3	52.00	50.50	2	12,076	0.02%
2022/07/27	3	50.50	4	51.25	51.80	-1	12,067	-0.01%
2022/07/26	10	51.31	7	51.10	50.60	3	12,082	0.02%
2022/07/25	12	53.87	10	52.94	53.10	2	12,159	0.02%
2022/07/22	19	54.74	6	55.63	53.50	13	12,203	0.11%
2022/07/21	35	54.53	36	52.96	54.60	-1	12,211	-0.01%
2022/07/20	44.6	53.53	30.1	53.38	52.80	14.5	12,141	0.12%
2022/07/19	50	51.20	0.2	51.90	51.20	49.8	12,121	0.41%
2022/07/18	4	51.62	61	51.73	51.60	-57	12,265	-0.46%
2022/07/15	58	50.79	58	50.85	50.90	0	12,369	0.00%
2022/07/14	5	49.78	15.1	50.37	49.85	-10.1	12,392	-0.08%
2022/07/13	2	48.20	7.1	48.86	47.30	-5.1	12,370	-0.04%
2022/07/12	7.1	47.77	0	0.00	46.40	7.1	12,471	0.06%
2022/07/11	11	49.82	0	0.00	49.55	11	12,595	0.09%
2022/07/08	16	50.76	8.2	50.94	50.20	7.8	12,660	0.06%
2022/07/07	10	49.95	9	48.85	49.85	1	12,593	0.01%
2022/07/06	3	49.60	5	50.20	47.05	-2	12,540	-0.02%
2022/07/05	18.2	49.43	19	49.26	49.85	-0.8	12,587	-0.01%
2022/07/04	5	49.58	3	49.33	48.70	2	12,456	0.02%
2022/07/01	8.2	54.07	0	0.00	49.50	8.2	12,473	0.07%
2022/06/30	0.1	56.20	0	0.00	55.00	0.1	12,261	0.00%
2022/06/29	7	58.01	16	57.54	57.90	-9	12,205	-0.07%
2022/06/28	6	60.57	9	59.61	59.30	-3	12,197	-0.02%
2022/06/27	16	61.82	8.2	62.08	61.60	7.9	12,393	0.06%
2022/06/24	12	59.85	20	59.38	59.30	-8	12,246	-0.07%
2022/06/23	7.1	55.52	5	55.80	55.80	2.1	12,032	0.02%
2022/06/22	10	57.68	9	58.00	56.30	1	12,226	0.01%
2022/06/21	14	59.51	16	59.40	59.70	-2	12,337	-0.02%
2022/06/20	7.2	60.27	11	60.77	57.80	-3.8	12,706	-0.03%
2022/06/17	1.1	61.50	1	61.50	62.90	0.1	12,700	0.00%
2022/06/16	3	64.58	4	62.98	62.00	-1	12,794	-0.01%
2022/06/15	0	0.00	1	64.40	63.90	-1	12,834	-0.01%
2022/06/14	28	63.86	12	64.35	64.60	16	13,111	0.12%
2022/06/13	9.2	64.79	1	63.80	63.80	8.2	13,131	0.06%
2022/06/10	42	67.42	24	67.32	67.40	18	13,181	0.14%
2022/06/09	14.1	68.42	2	68.45	68.40	12.1	13,263	0.09%
2022/06/08	34	69.81	23	69.01	69.10	11	13,355	0.08%
2022/06/07	4	68.63	0	0.00	68.40	4	13,423	0.03%
2022/06/06	3.1	68.77	17	69.56	68.90	-13.9	13,620	-0.10%
2022/06/02	36	71.84	134.1	71.92	70.40	-98.1	13,962	-0.70%	大賣/
2022/06/01	113	69.78	120	69.85	69.30	-7	13,802	-0.05%	大買/大賣/
2022/05/31	17	69.93	12.2	69.72	68.90	4.8	14,118	0.03%
2022/05/30	18	68.93	36	69.14	68.60	-18	14,668	-0.12%
2022/05/27	127	68.51	2	68.10	68.30	125	14,961	0.84%	大買/鉅額交易
2022/05/26	9	67.39	9	66.83	66.60	0	14,941	0.00%
2022/05/25	6	67.63	9	68.06	67.80	-3	15,077	-0.02%
2022/05/24	8	67.26	11	67.03	65.80	-3	15,192	-0.02%
2022/05/23	7.1	69.03	11	68.35	68.00	-3.9	15,277	-0.03%
2022/05/20	14.1	68.76	13	68.75	68.10	1.1	15,435	0.01%
2022/05/19	12.1	67.34	14.2	67.89	70.00	-2.1	15,942	-0.01%
2022/05/18	78	69.09	41	69.71	67.20	37	16,525	0.22%
2022/05/17	18	65.64	46.5	64.99	68.30	-28.5	16,955	-0.17%
2022/05/16	23	62.27	35.1	63.54	62.10	-12.1	16,809	-0.07%
2022/05/13	5	61.42	4	61.78	61.90	1	16,839	0.01%
2022/05/12	4	60.05	6	59.87	59.00	-2	16,891	-0.01%
2022/05/11	42.3	60.36	11	60.25	59.90	31.3	17,012	0.18%
2022/05/10	14.2	61.54	12.1	61.95	62.00	2.1	17,418	0.01%
2022/05/09	5.1	63.65	5	63.86	62.70	0.1	17,530	0.00%
2022/05/06	16	65.61	16	66.00	66.80	0	17,569	0.00%
2022/05/05	26	66.88	22.3	67.10	67.90	3.7	17,534	0.02%
2022/05/04	1	64.20	3	63.37	63.00	-2	17,352	-0.01%
2022/05/03	10	62.59	10	62.93	63.70	0	17,458	0.00%
2022/04/29	7	62.59	3.1	62.95	61.80	3.9	17,637	0.02%
2022/04/28	3	60.30	6.3	61.58	60.60	-3.3	17,631	-0.02%
2022/04/27	5.2	59.34	13	59.57	60.70	-7.8	17,644	-0.04%
2022/04/26	3.1	64.25	3	63.17	62.00	0.1	17,537	0.00%
2022/04/25	6.2	64.22	7	64.54	64.10	-0.8	17,601	0.00%
2022/04/22	13	67.47	12	67.94	67.20	1	17,733	0.01%
2022/04/21	7	67.41	7.9	68.35	70.00	-0.9	17,835	0.00%
2022/04/20	2	65.30	6	65.62	66.10	-4	17,915	-0.02%
2022/04/19	4.1	65.76	0	0.00	64.40	4.1	18,028	0.02%
2022/04/18	4.1	65.67	5	65.64	66.00	-0.9	18,329	0.00%
2022/04/15	14.3	66.88	2	66.25	65.50	12.3	18,381	0.07%
2022/04/14	8.1	70.19	21	70.10	70.30	-12.9	18,490	-0.07%
2022/04/13	6	72.27	5	72.30	72.00	1	18,664	0.01%
2022/04/12	12.1	71.05	6	70.60	71.10	6.1	18,955	0.03%
2022/04/11	16.3	72.51	9	71.73	70.60	7.3	19,130	0.04%
2022/04/08	5	75.18	6.1	75.46	74.90	-1.1	19,137	-0.01%
2022/04/07	17.3	76.23	4	75.80	74.60	13.3	19,217	0.07%
2022/04/06	4.1	79.90	11	79.52	79.50	-6.9	19,293	-0.04%
2022/04/01	7	80.17	5	80.20	81.00	2	19,567	0.01%
2022/03/31	9	81.26	5	81.58	80.50	4	19,790	0.02%
2022/03/30	34	83.91	23.1	84.58	83.00	10.9	20,213	0.05%
2022/03/29	42	83.79	47.1	82.95	83.50	-5.1	20,437	-0.02%
2022/03/28	9.1	80.44	26	80.32	81.60	-16.9	21,423	-0.08%
2022/03/25	21.1	83.25	8.1	82.13	80.90	13	22,329	0.06%
2022/03/24	24	82.85	28.1	83.39	84.00	-4.1	23,498	-0.02%
2022/03/23	35	83.59	53	83.10	83.00	-18	24,950	-0.07%
2022/03/22	18	80.01	3	79.10	80.30	15	26,654	0.06%
2022/03/21	4	79.20	3	79.67	79.40	1	28,217	0.00%
2022/03/18	7	78.77	1	78.60	78.90	6	28,579	0.02%
2022/03/17	24.1	78.55	15.1	78.05	78.80	9	28,921	0.03%
2022/03/16	7.1	75.08	10	75.57	73.70	-2.9	29,336	-0.01%
2022/03/15	11.3	74.18	23	73.63	73.40	-11.7	31,129	-0.04%
2022/03/14	4.1	77.70	3	78.57	77.70	1.1	31,368	0.00%
2022/03/11	3.1	78.36	1	78.50	77.60	2.1	31,698	0.01%
2022/03/10	9	79.08	12	79.37	78.60	-3	31,936	-0.01%
2022/03/09	29	76.24	8	76.35	76.50	21	32,439	0.06%
2022/03/08	29	77.13	35	75.72	74.00	-6	32,770	-0.02%
2022/03/07	13.5	80.15	5	80.26	79.40	8.5	32,888	0.03%
2022/03/04	21	86.81	21	86.27	85.10	0	33,745	0.00%
2022/03/03	42	87.26	114	88.08	85.90	-72	33,963	-0.21%	大賣/
2022/03/02	111	84.78	61	83.47	85.40	50	33,910	0.15%	大買/
2022/03/01	2	80.70	15	81.42	82.20	-13	34,540	-0.04%
2022/02/25	29	79.98	12	80.19	78.80	17	35,296	0.05%
2022/02/24	12.3	80.00	47.3	80.85	77.60	-35	35,937	-0.10%
2022/02/23	8	82.68	9	82.53	83.10	-1	35,821	0.00%
2022/02/22	35	82.94	22	81.95	80.80	13	35,758	0.04%
2022/02/21	36.3	88.55	48.1	88.96	85.00	-11.7	35,579	-0.03%
2022/02/18	103.1	86.64	107.4	85.38	87.90	-4.3	34,946	-0.01%	大買/大賣/
2022/02/17	45.6	84.18	54	84.24	84.40	-8.4	34,383	-0.02%
2022/02/16	31	80.00	47.1	80.06	81.90	-16.1	33,448	-0.05%
2022/02/15	22.1	75.85	34	76.07	74.50	-12	33,416	-0.04%
2022/02/14	12	77.15	9	76.59	76.50	3	33,624	0.01%
2022/02/11	110.1	81.14	73.1	81.15	80.80	37	33,718	0.11%	大買/
2022/02/10	47	80.53	71.1	81.23	81.60	-24.1	33,827	-0.07%
2022/02/09	11	76.33	24	77.11	77.80	-13	33,619	-0.04%
2022/02/08	9	73.33	36	75.00	76.00	-27	33,705	-0.08%
2022/02/07	5	72.42	19	72.15	73.00	-14	36,036	-0.04%
2022/01/26	19	71.04	14	71.34	70.80	5	38,056	0.01%
2022/01/25	25	72.29	8	71.48	70.70	17	39,434	0.04%
2022/01/24	13.1	72.97	21	73.44	73.90	-7.9	39,393	-0.02%
2022/01/21	20	75.58	11	75.59	74.30	9	40,412	0.02%
2022/01/20	8	78.63	6	78.85	78.10	2	41,216	0.00%
2022/01/19	5.3	77.83	14	78.29	78.80	-8.8	42,442	-0.02%
2022/01/18	8	79.05	10	79.65	78.50	-2	44,432	0.00%
2022/01/17	19	78.76	13	78.60	79.50	6	45,506	0.01%
2022/01/14	46	75.88	45	75.75	76.90	1	46,498	0.00%
2022/01/13	10	77.13	3	76.80	76.70	7	48,107	0.01%
2022/01/12	21.1	78.12	22	78.27	78.30	-0.9	48,652	0.00%
2022/01/11	46	79.72	23.1	78.29	77.50	22.9	48,746	0.05%
2022/01/10	36	80.12	41	81.92	81.30	-5	48,443	-0.01%
2022/01/07	9	82.65	2	81.45	81.30	7	48,328	0.01%
2022/01/06	14	84.64	8	84.93	86.00	6	48,177	0.01%
2022/01/05	46	86.12	19	85.44	84.40	27	48,157	0.06%
2022/01/04	62.1	91.08	76	90.14	88.10	-13.9	48,013	-0.03%
2022/01/03	51	90.98	18	91.69	91.90	33	48,235	0.07%
2021/12/30	30	90.77	36	90.69	90.40	-6	48,191	-0.01%
2021/12/29	31	90.61	31	91.07	91.50	0	48,315	0.00%
2021/12/28	51	91.79	48.8	90.53	90.60	2.2	48,344	0.00%
2021/12/27	23	92.92	16	92.59	92.10	7	48,372	0.01%
2021/12/24	25	93.78	42	93.11	92.40	-17	48,445	-0.04%
2021/12/23	63	93.10	74	93.41	93.20	-11	48,136	-0.02%
2021/12/22	96	95.86	117	96.12	93.20	-21	47,821	-0.04%	大賣/
2021/12/21	106	95.03	80	94.76	94.50	26	46,950	0.06%	大買/
2021/12/20	228.2	95.67	213	94.55	92.20	15.2	46,584	0.03%	大買/大賣/
2021/12/17	305	96.70	246.2	94.60	91.90	58.8	45,674	0.13%	大買/大賣/
2021/12/16	410	96.74	462.2	97.28	99.90	-52.2	44,484	-0.12%	大買/大賣/
2021/12/15	179	87.95	163	88.97	90.90	16	42,683	0.04%	大買/大賣/
2021/12/14	49	83.09	67	82.63	83.30	-18	41,401	-0.04%
2021/12/13	48	84.28	32	83.41	82.20	16	41,340	0.04%
2021/12/10	96	87.30	76	87.06	85.10	20	40,959	0.05%
2021/12/09	97.1	89.18	102	89.68	87.90	-4.9	40,319	-0.01%	大賣/
2021/12/08	44	85.54	56	86.05	84.50	-12	38,530	-0.03%
2021/12/07	106.2	87.07	84	86.03	85.00	22.2	38,521	0.06%	大買/
2021/12/06	14	85.84	6	86.75	86.30	8	38,274	0.02%
2021/12/03	38.1	88.22	38	87.81	87.60	0.1	38,237	0.00%
2021/12/02	31	87.52	64	88.18	84.20	-33	38,006	-0.09%
2021/12/01	80	87.31	30	88.77	90.00	50	37,940	0.13%
2021/11/30	146	90.58	190	89.97	87.30	-44	38,752	-0.11%	大買/大賣/
2021/11/29	36	83.75	32	83.73	85.50	4	39,393	0.01%
2021/11/26	101.2	84.54	55	84.04	83.60	46.2	39,293	0.12%	大買/
2021/11/25	42.3	90.32	43	88.49	86.60	-0.7	38,770	0.00%
2021/11/24	55.5	89.08	50.4	88.68	87.50	5.2	37,925	0.01%
2021/11/23	60.7	93.15	16	92.34	90.90	44.7	37,256	0.12%
2021/11/22	6.1	99.80	3.2	100.97	101.00	2.8	36,538	0.01%
2021/11/19	5	96.26	8.9	96.07	97.80	-3.9	36,553	-0.01%
2021/11/18	2	94.50	33	92.13	91.50	-31	36,690	-0.08%
2021/11/17	5	90.22	38	89.23	90.10	-33	36,818	-0.09%
2021/11/16	327	90.14	310.3	90.02	90.00	16.8	36,964	0.05%	大買/大賣/
2021/11/15	9	81.56	38.8	80.88	82.00	-29.7	37,188	-0.08%
2021/11/12	25	79.48	63.5	78.43	81.50	-38.5	37,436	-0.10%
2021/11/11	45.6	76.72	46	77.27	76.20	-0.4	37,598	0.00%
2021/11/10	19.2	82.71	27.2	81.08	82.50	-8	37,702	-0.02%
2021/11/09	11	81.80	226.3	82.49	80.50	-215.2	37,964	-0.57%	大賣/鉅額交易
2021/11/08	224.1	82.17	20	77.83	82.50	204.1	37,930	0.54%	大買/鉅額交易
2021/11/05	13.2	73.03	44	72.98	75.80	-30.9	38,188	-0.08%
2021/11/04	319.2	78.43	271	78.64	75.00	48.2	38,440	0.13%	大買/大賣/
2021/11/03	265.8	72.69	202	72.10	77.80	63.8	36,561	0.17%	大買/大賣/
2021/11/02	249.5	71.75	288	71.67	71.80	-38.5	34,760	-0.11%	大買/大賣/
2021/11/01	24	65.30	0.6	65.30	65.30	23.4	33,725	0.07%
2021/10/29	32	57.87	61.1	58.41	59.40	-29.1	34,515	-0.08%
2021/10/28	42	54.42	80	54.80	54.00	-38	33,702	-0.11%
2021/10/27	52	54.75	39	54.93	54.80	13	33,550	0.04%
2021/10/26	148	54.39	109.6	55.49	53.30	38.4	33,331	0.12%	大買/大賣/
2021/10/25	39	52.01	69.1	51.99	51.90	-30.1	32,523	-0.09%
2021/10/22	56	50.25	32.1	49.92	49.25	24	32,386	0.07%
2021/10/21	54	49.82	75	50.37	50.10	-21	31,665	-0.07%
2021/10/20	33	45.33	162.1	44.99	47.80	-129.1	30,731	-0.42%	大賣/鉅額交易
2021/10/19	137	44.22	65	44.28	43.70	72	31,667	0.23%	大買/
2021/10/18	30	43.02	2	42.43	42.35	28	32,925	0.09%
2021/10/15	24	41.97	22	41.80	41.70	2	33,757	0.01%
2021/10/14	15	40.85	9.3	41.21	40.90	5.7	34,392	0.02%
2021/10/13	15	43.17	16	42.07	41.25	-1	34,686	0.00%
2021/10/12	5	44.18	3	43.98	44.35	2	35,497	0.01%
2021/10/08	21	44.68	12	44.42	44.00	9	37,557	0.02%
2021/10/07	7	41.53	11.1	41.67	41.90	-4.1	37,643	-0.01%
2021/10/06	10	41.44	6	40.89	40.10	4	37,892	0.01%
2021/10/05	54	39.58	16	40.21	41.40	38	38,082	0.10%
2021/10/04	7.3	42.23	7	40.06	39.00	0.3	38,070	0.00%
2021/10/01	49.1	43.71	70	44.48	42.50	-20.9	38,249	-0.05%
2021/09/30	17	44.23	15	44.37	45.55	2	38,951	0.01%
2021/09/29	21.2	44.20	12	44.27	43.90	9.2	40,389	0.02%
2021/09/28	19.1	46.83	11	46.31	45.95	8	40,608	0.02%
2021/09/27	36	47.24	55	47.25	47.50	-19	40,485	-0.05%
2021/09/24	66	46.75	37	46.51	47.40	29	40,029	0.07%
2021/09/23	49	46.79	55	46.45	45.30	-6	39,699	-0.02%
2021/09/22	18	44.95	118.5	45.28	45.00	-100.5	39,650	-0.25%	大賣/
2021/09/17	122	44.18	60.1	44.15	44.60	61.9	39,727	0.16%	大買/
2021/09/16	15	43.87	16.2	43.97	43.70	-1.2	39,486	0.00%
2021/09/15	10	42.47	6	41.95	41.65	4	39,011	0.01%
2021/09/14	14	43.51	12	43.07	43.00	2	39,015	0.01%
2021/09/13	13	43.70	0	0.00	43.75	13	38,950	0.03%
2021/09/10	26	44.63	25.1	44.09	44.40	0.9	38,865	0.00%
2021/09/09	44	42.97	45.2	42.45	43.05	-1.2	38,532	0.00%
2021/09/08	15	42.21	19.2	42.57	42.65	-4.2	38,393	-0.01%
2021/09/07	44	42.60	73.1	42.41	41.95	-29.1	38,114	-0.08%
2021/09/06	25.1	46.32	27.4	47.34	44.65	-2.3	37,693	-0.01%
2021/09/03	73	47.34	79	47.03	47.75	-6	37,222	-0.02%
2021/09/02	187	46.62	138	45.34	44.40	49	35,997	0.14%	大買/大賣/
2021/09/01	3	43.58	45.2	43.69	46.00	-42.2	34,383	-0.12%
2021/08/31	9	40.90	25	41.64	41.85	-16	33,858	-0.05%
2021/08/30	4	40.66	2	40.65	41.00	2	33,717	0.01%
2021/08/27	12	40.08	19	39.87	39.30	-7	33,513	-0.02%
2021/08/26	21	41.46	0	0.00	40.65	21	33,343	0.06%
2021/08/25	5	42.10	5	41.92	41.75	0	33,178	0.00%
2021/08/24	28	41.67	8.1	42.96	41.10	19.9	33,030	0.06%
2021/08/23	30	42.23	14	42.09	41.90	16	32,748	0.05%
2021/08/20	21	40.54	13	41.01	41.25	8	32,606	0.02%
2021/08/19	19.1	41.88	8.4	41.36	39.70	10.7	32,280	0.03%
2021/08/18	18	39.28	20.1	38.77	41.45	-2.1	31,676	-0.01%
2021/08/17	22.1	39.93	18	40.68	37.70	4.1	31,272	0.01%
2021/08/16	36	40.23	37.2	40.06	40.85	-1.2	30,935	0.00%
2021/08/13	31	40.89	4	41.55	40.15	27	30,465	0.09%
2021/08/12	12.1	44.23	15.2	44.61	44.60	-3.1	29,937	-0.01%
2021/08/11	9	45.12	11	44.21	43.70	-2	29,652	-0.01%
2021/08/10	33	47.38	42	47.65	47.00	-9	29,092	-0.03%
2021/08/09	51.3	46.84	17	47.84	46.75	34.3	28,531	0.12%
2021/08/06	80	52.21	159.3	50.92	50.30	-79.3	27,954	-0.28%	大賣/
2021/08/05	21	51.91	100.3	51.87	51.60	-79.3	27,647	-0.29%
2021/08/04	232.4	52.06	100.1	52.11	52.10	132.3	27,390	0.48%	大買/鉅額交易
2021/08/03	104	50.79	106.2	50.19	50.00	-2.2	26,617	-0.01%	大買/大賣/
2021/08/02	86.2	51.11	116.5	50.87	51.20	-30.3	26,334	-0.12%	大賣/
2021/07/30	108.2	50.89	107	50.21	49.30	1.2	25,659	0.00%	大買/大賣/
2021/07/29	139.5	49.22	171.6	49.68	48.35	-32.1	24,635	-0.13%	大買/大賣/
2021/07/28	351.1	48.71	324.5	48.76	48.35	26.6	23,531	0.11%	大買/大賣/
2021/07/27	8	53.14	59.8	53.38	53.70	-51.8	22,725	-0.23%
2021/07/26	93	48.02	97.7	47.85	48.90	-4.7	22,499	-0.02%
2021/07/23	150.9	46.82	94	46.63	45.50	56.9	21,927	0.26%	大買/
2021/07/22	53	43.46	123.3	43.78	45.85	-70.3	20,763	-0.34%	大賣/
2021/07/21	52	41.46	62.6	41.49	41.70	-10.6	19,908	-0.05%
2021/07/20	113	38.54	101	38.39	37.95	12	19,913	0.06%	大買/大賣/
2021/07/19	25	38.30	3	38.05	37.65	22	19,397	0.11%
2021/07/16	52	39.36	20.4	39.11	38.20	31.6	19,134	0.17%
2021/07/15	151.1	35.95	150.5	36.65	38.10	0.6	18,300	0.00%	大買/大賣/
2021/07/14	28	34.49	26	35.18	35.75	2	16,131	0.01%
2021/07/13	27	33.27	14.1	33.48	32.50	12.9	15,611	0.08%
2021/07/12	25.1	33.99	1	34.30	33.40	24.1	15,289	0.16%
2021/07/09	6	34.01	116	33.87	34.00	-110	14,899	-0.74%	大賣/鉅額交易
2021/07/08	196	34.69	172	34.58	34.00	24	14,827	0.16%	大買/大賣/
2021/07/07	111	34.72	95	34.57	35.10	16	14,547	0.11%	大買/
2021/07/06	90	34.54	116.3	34.48	34.70	-26.3	13,853	-0.19%	大賣/
2021/07/05	71	30.46	69	30.38	31.90	2	12,818	0.02%
2021/07/02	11	28.36	53	28.95	29.00	-42	12,647	-0.33%
2021/07/01	51	28.92	33	28.41	28.30	18	12,890	0.14%
2021/06/30	81	28.66	73	28.37	28.90	8	12,945	0.06%
2021/06/29	110	28.88	155	29.18	28.60	-45	13,017	-0.35%	大買/大賣/
2021/06/28	168	28.64	55.3	27.94	29.25	112.7	12,711	0.89%	大買/鉅額交易
2021/06/25	24	26.60	45	26.82	26.60	-21	12,251	-0.17%
2021/06/24	35	25.77	5	25.60	25.65	30	12,114	0.25%
2021/06/23	7	25.87	52	26.19	25.95	-45	12,149	-0.37%
2021/06/22	21	25.02	2	25.05	25.10	19	12,156	0.16%
2021/06/21	1	26.60	0	0.00	25.70	1	12,131	0.01%
2021/06/18	0	0.00	2	27.05	26.80	-2	12,212	-0.02%
2021/06/17	0	0.00	5	26.84	27.00	-5	12,184	-0.04%
2021/06/16	1	26.45	2	26.60	26.00	-1	12,135	-0.01%
2021/06/15	31	26.82	10	26.83	26.85	21	12,105	0.17%
2021/06/11	8	26.53	7.5	26.63	26.45	0.5	12,121	0.00%
2021/06/10	16	26.71	15	26.40	26.25	1	12,153	0.01%
2021/06/09	39	26.64	40	26.96	26.95	-1	12,165	-0.01%
2021/06/08	10	26.23	15	26.37	26.40	-5	11,988	-0.04%
2021/06/07	14	26.36	2	26.65	25.85	12	11,947	0.10%
2021/06/04	1	25.95	4	26.03	26.10	-3	11,855	-0.03%
2021/06/03	4	26.20	39	26.00	25.95	-35	11,841	-0.30%
2021/06/02	14	26.01	7	25.38	25.55	7	11,831	0.06%
2021/06/01	20	26.25	7	26.42	26.20	13	11,793	0.11%
2021/05/31	6	25.94	9	25.91	26.50	-3	11,751	-0.03%
2021/05/28	14	25.70	5	25.68	25.55	9	11,981	0.08%
2021/05/27	6	23.79	5	23.89	24.30	1	11,942	0.01%
2021/05/26	5	23.85	2	23.75	23.75	3	11,945	0.03%
2021/05/25	3	23.50	6	24.21	23.60	-3	11,982	-0.03%
2021/05/24	10	23.24	15	23.18	23.25	-5	12,050	-0.04%
2021/05/21	3	21.92	4	21.93	21.95	-1	11,999	-0.01%
2021/05/20	3	22.02	5	21.56	21.35	-2	12,096	-0.02%
2021/05/19	6	22.05	1	22.20	22.10	5	12,097	0.04%
2021/05/18	10	20.83	11	20.65	21.80	-1	12,151	-0.01%
2021/05/17	8	20.69	1	21.40	19.90	7	12,151	0.06%
2021/05/14	5	22.48	8	22.74	22.10	-3	12,055	-0.02%
2021/05/13	10	21.70	10	22.05	22.50	0	11,986	0.00%
2021/05/12	13	23.77	13	23.57	22.75	0	11,919	0.00%
2021/05/11	7	26.47	7	25.19	25.25	0	11,737	0.00%
2021/05/10	13	27.97	5	28.25	27.80	8	11,608	0.07%
2021/05/07	2	26.50	17	26.25	27.20	-15	11,453	-0.13%
2021/05/06	0	0.00	0	25.25	25.60	0	11,383	0.00%
2021/05/05	23.1	25.97	5	26.20	25.00	18.1	11,293	0.16%
2021/05/04	11	26.23	16	26.83	26.20	-5	11,135	-0.04%
2021/05/03	4	28.93	8	29.26	28.85	-4	10,869	-0.04%
2021/04/29	13	31.24	6	31.61	30.60	7	10,593	0.07%
2021/04/28	39	32.29	34	32.00	31.80	5	10,243	0.05%
2021/04/27	86	30.60	97.2	30.79	30.55	-11.2	9,693	-0.12%
2021/04/26	31.2	29.31	55.8	29.21	29.75	-24.6	8,976	-0.27%
2021/04/23	1	27.10	6	26.12	27.05	-5	8,051	-0.06%
2021/04/22	26	26.84	25	25.72	25.20	1	7,897	0.01%
2021/04/21	16	26.57	14	26.08	26.75	2	7,743	0.03%
2021/04/20	4	25.48	6	25.68	25.65	-2	7,542	-0.03%
2021/04/19	14	24.84	26	25.05	24.90	-12	7,507	-0.16%
2021/04/16	24.4	25.08	9	25.44	24.90	15.4	7,506	0.20%
2021/04/15	17	24.97	17	24.96	25.20	0	7,505	0.00%
2021/04/14	14	25.31	13	24.47	24.65	1	7,507	0.01%
2021/04/13	6	26.30	35	27.05	25.65	-29	7,429	-0.39%
2021/04/12	72.2	28.59	57	28.10	27.60	15.2	7,244	0.21%
2021/04/09	48	27.71	22	27.93	27.35	26	7,006	0.37%
2021/04/08	25	26.38	17	26.48	26.10	8	6,539	0.12%
2021/04/07	17	25.12	30	25.24	26.90	-13	6,411	-0.20%
2021/04/06	11	24.55	83	25.15	24.55	-72	6,453	-1.12%
2021/04/01	104	24.31	24	23.89	24.40	80	6,650	1.20%	大買/
2021/03/31	2	23.03	8	23.57	23.05	-6	6,498	-0.09%
2021/03/30	1	22.65	0	0.00	22.70	1	6,570	0.02%
2021/03/29	11	22.50	4	22.55	22.40	7	6,634	0.11%
2021/03/26	8	22.57	1	22.95	22.40	7	6,809	0.10%
2021/03/25	1	22.85	0	0.00	22.75	1	6,999	0.01%
2021/03/24	4	23.66	0	0.00	23.30	4	7,068	0.06%
2021/03/23	3	24.12	4	24.50	23.70	-1	7,298	-0.01%
2021/03/22	2	23.77	11	24.10	23.80	-9	7,206	-0.12%
2021/03/19	2	23.75	0.1	23.55	23.75	1.9	7,246	0.03%
2021/03/18	0	23.68	3	23.72	23.60	-3	7,317	-0.04%
2021/03/17	4	24.00	3	23.80	23.60	1	7,592	0.01%
2021/03/16	17	23.66	3	23.63	23.60	14	7,732	0.18%
2021/03/15	1	23.25	36	23.29	24.20	-35	7,843	-0.45%
2021/03/12	0	22.55	1	22.50	22.35	-1	8,293	-0.01%
2021/03/11	1	22.30	5	22.33	22.50	-4	8,751	-0.05%
2021/03/10	1	22.00	1	22.00	22.00	0	8,925	0.00%
2021/03/09	0	0.00	6	22.12	22.05	-6	9,104	-0.07%
2021/03/08	17	22.71	1	22.35	22.00	16	9,446	0.17%
2021/03/05	8	22.47	3	22.55	22.50	5	9,853	0.05%
2021/03/04	12	23.03	14	23.34	22.80	-2	10,065	-0.02%
2021/03/03	55	24.59	35	25.60	23.15	20	10,324	0.19%
2021/03/02	5	25.30	12	25.30	25.30	-7	10,218	-0.07%
2021/02/26	6	23.03	16	22.99	23.00	-10	10,230	-0.10%
2021/02/25	6	23.89	5	24.16	23.55	1	10,884	0.01%
2021/02/24	12	24.00	23	24.26	24.25	-11	10,966	-0.10%
2021/02/23	13	23.66	8	23.72	23.40	5	10,839	0.05%
2021/02/22	8	23.70	33.6	23.93	23.90	-25.6	10,788	-0.24%
2021/02/19	2	22.95	9	23.03	23.10	-7	10,673	-0.07%
2021/02/18	8	22.67	11	22.84	22.85	-3	10,663	-0.03%
2021/02/17	12	22.50	4	22.45	22.45	8	10,550	0.08%
2021/02/04	0	0.00	13	21.12	20.95	-13	10,468	-0.12%
2021/02/03	1	20.85	8	20.94	21.05	-7	10,451	-0.07%
2021/02/02	1	20.50	6	20.82	20.60	-5	10,454	-0.05%
2021/02/01	6	20.11	2	20.13	20.05	4	10,433	0.04%
2021/01/29	14	21.45	1	20.70	20.60	13	10,480	0.12%
2021/01/28	6	21.81	8	21.92	21.40	-2	10,481	-0.02%
2021/01/27	2	21.35	3.5	21.54	21.85	-1.5	10,410	-0.01%
2021/01/26	4	21.48	5	21.32	21.10	-1	10,385	-0.01%
2021/01/25	4	20.91	3	21.32	21.50	1	10,372	0.01%
2021/01/22	3	20.65	4	21.05	21.25	-1	10,346	-0.01%
2021/01/21	0	0.00	1	20.80	20.85	-1	10,308	-0.01%
2021/01/20	1	21.20	2	21.10	21.00	-1	10,282	-0.01%
2021/01/19	2	21.60	4	22.13	22.00	-2	10,310	-0.02%
2021/01/18	9	21.33	3	21.43	21.50	6	10,283	0.06%
2021/01/15	13.3	22.45	8	22.01	21.90	5.3	10,273	0.05%
2021/01/14	3	22.77	3	23.05	23.25	0	10,208	0.00%
2021/01/13	6	22.03	7	22.49	22.65	-1	10,221	-0.01%
2021/01/12	9	22.31	3	21.95	21.75	6	10,497	0.06%
2021/01/11	11	22.08	22	22.27	22.80	-11	10,476	-0.10%
2021/01/08	9	22.86	5	23.35	22.50	4	10,420	0.04%
2021/01/07	14	23.11	9	23.10	23.00	5	10,327	0.05%
2021/01/06	12	23.03	5.1	23.09	22.75	6.9	10,263	0.07%
2021/01/05	3	24.18	10.1	23.65	23.70	-7.1	10,140	-0.07%
2021/01/04	23.3	24.30	5	24.19	24.00	18.3	10,074	0.18%
2020/12/31	19	24.81	38	24.67	24.40	-19	9,957	-0.19%
2020/12/30	26	25.34	26.5	25.44	25.10	-0.5	9,864	-0.01%
2020/12/29	29	26.39	32	26.83	25.00	-3	9,700	-0.03%
2020/12/28	40.1	26.11	15	26.54	27.10	25.1	9,191	0.27%
2020/12/25	13	24.84	15	24.79	24.65	-2	8,791	-0.02%
2020/12/24	5	25.11	4	25.09	24.60	1	8,713	0.01%
2020/12/23	0	0.00	24	24.04	24.35	-24	8,513	-0.28%
2020/12/22	25	23.91	32	24.92	23.55	-7	8,524	-0.08%
2020/12/21	25	25.10	21	24.76	24.55	4	8,407	0.05%
2020/12/18	25	24.04	97	24.06	24.25	-72	8,315	-0.87%
2020/12/17	127	24.56	38.3	23.79	23.60	88.7	8,165	1.09%	大買/
2020/12/16	0	0.00	4.2	23.15	22.95	-4.2	7,958	-0.05%
2020/12/15	4	23.83	1	22.70	22.75	3	7,936	0.04%
2020/12/14	5	24.11	6.1	24.05	23.85	-1.1	7,872	-0.01%
2020/12/11	10	24.19	11	23.89	24.30	-1	7,860	-0.01%
2020/12/10	13	23.62	15	23.65	23.50	-2	7,593	-0.03%
2020/12/09	21	24.62	2.1	24.79	24.65	18.9	7,409	0.25%
2020/12/08	93	24.97	125	25.25	25.30	-32	7,259	-0.44%	大賣/
2020/12/07	25	24.14	22	24.30	24.50	3	6,682	0.04%
2020/12/04	0	0.00	42.5	22.23	22.30	-42.5	6,248	-0.68%
2020/12/03	51	21.43	10	20.97	20.30	41	6,111	0.67%
2020/12/02	29	21.56	15	21.57	21.45	14	6,069	0.23%
2020/12/01	19	20.91	35.1	21.13	21.40	-16.1	6,135	-0.26%
2020/11/30	6	20.57	16	20.33	20.20	-10	5,683	-0.18%
2020/11/27	2	20.00	20	19.89	19.95	-18	5,517	-0.33%
2020/11/26	6	19.05	187.1	18.21	19.10	-181.1	5,195	-3.49%	大賣/鉅額交易
2020/11/25	3	18.00	7	18.00	18.15	-4	4,977	-0.08%
2020/11/24	124	18.87	50	19.21	18.45	74	4,843	1.53%	大買/
2020/11/23	0.1	18.40	5	18.39	19.00	-4.9	4,156	-0.12%
2020/11/20	120	17.35	2	17.38	17.30	118	3,988	2.96%	大買/鉅額交易
2020/11/19	0	0.00	1	16.60	16.55	-1	3,931	-0.03%
2020/11/18	4	16.56	0	0.00	16.45	4	3,954	0.10%
2020/11/17	2	16.50	3	16.73	16.50	-1	4,041	-0.02%
2020/11/13	10	16.54	0	0.00	16.45	10	4,152	0.24%
2020/11/11	14	16.74	0.5	16.65	16.65	13.5	4,168	0.32%
2020/11/10	4	16.88	0	0.00	16.75	4	4,182	0.10%
2020/11/06	3	17.18	4	17.48	17.60	-1	4,154	-0.02%
2020/11/05	0.5	17.05	0	0.00	17.05	0.5	4,090	0.01%
2020/11/04	0	0.00	3	17.13	17.25	-3	4,071	-0.07%
2020/11/03	0	0.00	0.5	16.60	16.65	-0.5	4,075	-0.01%
2020/11/02	3	16.72	0	0.00	16.35	3	4,136	0.07%
2020/10/30	3	17.10	1.1	16.95	16.70	2	4,179	0.05%
2020/10/29	5	17.08	1	17.20	17.15	4	4,245	0.09%
2020/10/28	0	0.00	3	17.80	17.65	-3	4,385	-0.07%
2020/10/27	15.1	17.93	0	0.00	17.70	15.1	4,427	0.34%
2020/10/26	0	0.00	1	18.95	18.95	-1	4,387	-0.02%
2020/10/22	2	19.13	3	18.55	18.35	-1	4,398	-0.02%
2020/10/21	8	19.20	2	19.00	19.00	6	4,391	0.14%
2020/10/20	6	20.35	11	20.54	19.85	-5	4,334	-0.12%
2020/10/19	0	0.00	7	18.28	19.05	-7	4,077	-0.17%
2020/10/16	0	0.00	5	17.80	17.35	-5	4,197	-0.12%
2020/10/15	3	17.55	3.1	17.61	17.55	-0.1	4,225	0.00%
2020/10/14	0	0.00	2	17.58	17.65	-2	4,353	-0.05%
2020/10/13	3	17.10	1.5	17.22	17.05	1.5	4,797	0.03%
2020/10/12	1	16.95	0	0.00	17.15	1	4,845	0.02%
2020/10/07	5	17.53	5	18.22	17.50	0	5,256	0.00%
2020/10/06	10	16.95	0	0.00	17.30	10	5,375	0.19%
2020/09/30	0	0.00	0.2	16.35	16.45	-0.2	5,467	0.00%
2020/09/29	0.1	15.55	7	16.50	15.55	-7	5,449	-0.13%
2020/09/28	0.9	17.05	0	0.00	17.05	0.9	5,473	0.02%
2020/09/16	3	9.41	0	0.00	9.41	3	5,542	0.05%
2020/09/15	16	9.72	0	0.00	9.69	16	5,444	0.29%
2020/09/14	7.4	10.05	10.6	10.13	10.15	-3.2	5,374	-0.06%
2020/09/11	3	9.33	4	9.57	9.50	-1	5,211	-0.02%
2020/09/10	8.3	9.84	6	9.85	9.80	2.3	5,174	0.04%
2020/09/09	1	9.90	2	9.98	9.99	-1	5,154	-0.02%
2020/09/08	24	10.05	1	10.20	9.98	23	5,201	0.44%
2020/09/07	13.3	10.31	3	10.30	10.05	10.3	5,180	0.20%
2020/09/04	1.3	10.13	2	10.15	10.25	-0.7	5,126	-0.01%
2020/09/03	2	10.28	17	10.35	10.25	-15	5,135	-0.29%
2020/09/02	5.5	10.28	37	10.24	10.15	-31.5	5,144	-0.61%
2020/09/01	73.3	10.10	51	10.10	10.05	22.3	5,150	0.43%
2020/08/31	1.2	10.13	10	10.13	10.05	-8.8	5,140	-0.17%
2020/08/28	51	10.25	50	10.35	10.30	1	5,215	0.02%
2020/08/27	1	10.50	11	10.53	10.25	-10	5,453	-0.18%
2020/08/26	14	10.98	15	10.98	10.60	-1	5,289	-0.02%
2020/08/24	0	0.00	5	10.30	10.30	-5	4,826	-0.10%
2020/08/21	0	0.00	5	9.40	9.38	-5	4,749	-0.11%
2020/08/20	0	0.00	60	9.19	9.22	-60	4,736	-1.27%
2020/08/19	6	9.94	7	10.01	9.94	-1	4,687	-0.02%
2020/08/18	3	9.95	0	0.00	9.87	3	4,663	0.06%
2020/08/17	9	9.88	1	9.91	9.94	8	4,654	0.17%
2020/08/14	18	9.83	22	9.72	9.80	-4	4,642	-0.09%
2020/08/13	36	9.93	6	9.88	9.86	30	4,635	0.65%
2020/08/12	56	9.95	3	9.92	10.10	53	4,617	1.15%
2020/08/11	1	9.76	44	10.38	10.40	-43	4,521	-0.95%
2020/08/07	0	0.00	2	9.70	9.66	-2	4,395	-0.05%
2020/08/06	22	9.87	0	0.00	9.74	22	4,390	0.50%
2020/08/05	14	9.85	3	9.82	9.85	11	4,378	0.25%
2020/08/04	9	9.79	3	9.86	9.77	6	4,363	0.14%
2020/07/31	33	9.99	0	0.00	9.97	33	4,350	0.76%
2020/07/30	6	9.99	0	0.00	9.99	6	4,345	0.14%
2020/07/29	2	9.78	8	9.90	9.82	-6	4,343	-0.14%
2020/07/28	11	9.88	12	9.67	9.51	-1	4,339	-0.02%
2020/07/27	15	10.17	5	10.10	10.10	10	4,318	0.23%
2020/07/24	22	10.66	6	10.48	10.45	16	4,274	0.37%
2020/07/23	19	10.83	11	11.13	11.05	8	4,198	0.19%
2020/07/22	5	10.60	5	10.75	11.00	0	4,048	0.00%
2020/07/21	5	10.15	15	10.49	10.60	-10	3,991	-0.25%
2020/07/20	12	9.79	2.2	10.09	10.10	9.8	3,962	0.25%
2020/07/17	0	0.00	4	10.08	9.95	-4	3,936	-0.10%
2020/07/16	1	10.30	0	0.00	10.35	1	3,912	0.03%
2020/07/15	1	10.25	6.4	10.39	10.25	-5.4	3,905	-0.14%
2020/07/14	5	10.73	2	10.90	10.60	3	3,919	0.08%
2020/07/13	20	10.57	17	10.59	11.45	3	3,884	0.08%
2020/07/09	4	11.85	2	11.80	11.80	2	3,645	0.05%
2020/07/08	29	13.36	71.2	13.52	13.10	-42.2	3,509	-1.20%
2020/07/07	0	0.00	10	12.50	12.50	-10	3,052	-0.33%
2020/07/06	5	10.85	0	0.00	11.40	5	3,002	0.17%
2020/07/03	12	10.31	13.5	10.37	10.40	-1.5	2,902	-0.05%
2020/06/30	14	7.82	1	7.90	7.83	13	2,297	0.57%
2020/06/29	1	7.78	1	7.84	7.82	0	2,285	0.00%
2020/06/24	1.5	7.94	0	0.00	7.96	1.5	2,243	0.07%
2020/06/15	0	0.00	0.1	8.05	8.10	-0.1	1,981	0.00%
2020/06/12	5	7.19	0	0.00	7.40	5	1,893	0.26%
2020/06/11	8	7.58	10	7.51	7.50	-2	1,869	-0.11%
2020/06/10	2	7.80	140.3	7.84	7.90	-138.3	1,823	-7.58%	大賣/鉅額交易
2020/06/09	11	8.27	0	0.00	8.20	11	1,772	0.62%
2020/06/08	116	8.19	1	8.11	8.37	115	1,724	6.67%	大買/鉅額交易
2020/06/04	8	8.23	0	0.00	8.19	8	1,633	0.49%
2020/06/03	16	8.14	6	8.16	8.25	10	1,531	0.65%
2020/05/21	4	6.20	0	0.00	6.23	4	1,484	0.27%
2020/05/18	0	0.00	0.3	6.22	6.21	-0.3	1,459	-0.02%
2020/05/14	1	6.58	0	0.00	6.14	1	1,430	0.07%
2020/05/05	10	6.58	0	0.00	6.69	10	1,340	0.75%
2020/05/04	5	6.47	0	0.00	6.52	5	1,328	0.38%
2020/04/22	0	0.00	30	5.91	6.05	-30	1,307	-2.30%
2020/04/20	0	0.00	4	6.35	6.37	-4	1,276	-0.31%
2020/04/17	4	6.60	15	6.70	6.53	-11	1,265	-0.87%
2020/04/16	30	6.23	5	6.49	6.49	25	1,214	2.06%
2020/04/15	1	5.66	0	0.00	5.90	1	1,172	0.09%
2020/04/10	1	5.61	0	0.00	5.64	1	1,146	0.09%
2020/04/09	5	5.58	0	0.00	5.50	5	1,140	0.44%
2020/03/27	1	4.98	0	0.00	5.00	1	1,218	0.08%
2020/03/26	5	5.13	0	0.00	5.05	5	1,233	0.41%
2020/03/25	20	4.98	4	5.01	5.01	16	1,344	1.19%
2020/03/20	1	4.50	0	0.00	4.37	1	1,462	0.07%
2020/03/19	3	4.14	2	4.20	4.14	1	1,454	0.07%
2020/03/18	0	4.59	0	0.00	4.59	0	1,444	0.00%
2020/03/17	4	4.71	0	0.00	4.64	4	1,449	0.28%
2020/03/16	1	5.05	1	5.05	5.01	0	1,467	0.00%
2020/03/12	0	0.00	0.1	5.56	5.55	-0.1	1,487	0.00%
2020/03/11	7	6.22	0	0.00	6.00	7	1,485	0.47%
2020/03/10	1	6.25	20	5.67	6.25	-19	1,484	-1.28%
2020/03/09	13	6.09	19	5.88	5.74	-6	1,484	-0.40%
2020/03/06	1	6.39	8	6.41	6.35	-7	1,459	-0.48%
2020/03/05	0	0.00	5	6.57	6.57	-5	1,445	-0.35%
2020/03/04	1	6.56	24	6.58	6.57	-23	1,436	-1.60%
2020/03/03	0	0.00	28	6.76	6.75	-28	1,419	-1.97%
2020/03/02	5	6.64	0	0.00	6.70	5	1,393	0.36%
2020/02/27	31	7.07	32	7.03	7.06	-1	1,355	-0.07%
2020/02/26	4	7.46	20	7.46	7.46	-16	1,243	-1.29%
2020/02/25	10	8.28	0	0.00	8.28	10	1,221	0.82%
2020/02/21	0	0.00	1	9.43	9.30	-1	1,173	-0.09%
2020/02/20	0	0.00	25	9.28	9.42	-25	1,173	-2.13%
2020/02/19	2	9.15	8	9.13	9.18	-6	1,171	-0.51%
2020/02/18	0	0.00	16.3	9.12	9.09	-16.3	1,174	-1.38%
2020/02/17	6	9.16	1	9.18	9.18	5	1,170	0.43%
2020/02/14	6	9.22	0	0.00	9.21	6	1,172	0.51%
2020/02/13	1	9.25	0	0.00	9.22	1	1,171	0.09%
2020/02/12	5	9.25	0	0.00	9.27	5	1,176	0.43%
2020/02/11	4	9.20	0	0.00	9.14	4	1,176	0.34%
2020/02/10	2	9.05	2	9.09	9.08	0	1,178	0.00%
2020/02/07	6	9.26	0	0.00	9.18	6	1,177	0.51%
2020/02/06	4	9.27	1	9.35	9.37	3	1,175	0.26%
2020/02/05	14	9.25	0	0.00	9.18	14	1,178	1.19%
2020/02/04	0	0.00	28	9.06	9.20	-28	1,184	-2.36%
2020/02/03	7	8.52	5.1	8.79	8.90	1.9	1,187	0.16%
2020/01/31	12	9.15	5	9.30	9.31	7	1,172	0.60%
2020/01/30	1	9.31	0	0.00	9.27	1	1,172	0.09%
2020/01/20	2	10.23	0	0.00	10.25	2	1,166	0.17%
2020/01/17	1	10.35	0	0.00	10.25	1	1,183	0.08%
2020/01/16	7	10.27	0	0.00	10.25	7	1,183	0.59%
2020/01/15	1	10.35	0	0.00	10.35	1	1,180	0.08%
2020/01/14	0	0.00	7	10.49	10.45	-7	1,187	-0.59%
2020/01/13	7	10.24	0	0.00	10.30	7	1,185	0.59%
2020/01/10	2	10.23	20	10.21	10.25	-18	1,187	-1.52%
2020/01/09	1	10.30	22	10.43	10.35	-21	1,190	-1.76%
2020/01/02	0	0.00	2	10.95	10.85	-2	1,163	-0.17%
2019/12/30	60	11.00	6	10.93	10.90	54	1,141	4.73%
2019/12/27	0	0.00	3	10.57	10.60	-3	1,087	-0.28%
2019/12/26	6	10.38	0	0.00	10.30	6	1,070	0.56%
2019/12/25	11	10.65	0	0.00	10.55	11	1,041	1.06%
2019/12/24	2	10.68	2	10.85	10.65	0	1,032	0.00%
2019/12/23	3	10.70	0	0.00	10.70	3	1,024	0.29%
2019/12/20	13	11.00	11	11.00	10.85	2	992	0.20%
2019/12/19	2	10.40	13	10.67	10.65	-11	869	-1.27%
2019/12/18	4	10.15	1	10.50	10.45	3	815	0.37%
2019/12/17	6	10.35	44	10.42	10.40	-38	782	-4.86%
2019/12/16	3	9.86	0	0.00	9.87	3	721	0.42%
2019/12/13	2	9.97	0	0.00	9.80	2	714	0.28%
2019/12/12	15	9.90	0	0.00	9.87	15	710	2.11%
2019/12/11	16	9.88	3	9.97	9.97	13	702	1.85%
2019/12/10	0	0.00	16	9.85	9.88	-16	679	-2.35%
2019/12/09	6	9.49	0	0.00	9.47	6	639	0.94%
2019/12/06	5	9.57	0	0.00	9.49	5	643	0.78%
2019/12/05	0	0.00	2	9.59	9.69	-2	635	-0.31%
2019/12/04	0	0.00	7	9.52	9.57	-7	641	-1.09%
2019/12/03	3	9.29	0	0.00	9.34	3	638	0.47%
2019/11/28	0	0.00	1	9.45	9.37	-1	648	-0.15%
2019/11/27	2	9.29	0	0.00	9.35	2	643	0.31%
2019/11/26	0	0.00	9	9.17	9.37	-9	633	-1.42%
2019/11/25	2	8.87	0	0.00	8.84	2	616	0.32%
2019/11/22	14	8.99	0	0.00	8.98	14	605	2.31%
2019/11/19	0	0.00	1	9.12	9.12	-1	589	-0.17%
2019/11/18	1	9.20	10	9.10	9.10	-9	583	-1.54%
2019/11/15	1	9.18	0	0.00	9.15	1	583	0.17%
2019/11/14	10	9.23	1	9.38	9.22	9	578	1.56%
2019/11/13	1	9.19	0	0.00	9.17	1	581	0.17%
2019/11/06	0	0.00	0.3	9.40	9.40	-0.3	578	-0.04%
2019/11/05	0	0.00	2	9.47	9.48	-2	578	-0.35%
2019/11/04	4	9.43	0	0.00	9.38	4	581	0.69%
2019/11/01	2	9.39	0	0.00	9.40	2	583	0.34%
2019/10/31	11	9.50	0	0.00	9.50	11	585	1.88%
2019/10/30	3	9.70	1	9.73	9.65	2	578	0.35%
2019/10/29	3	9.48	5	9.66	9.74	-2	575	-0.35%
2019/10/28	1	9.49	0	0.00	9.50	1	569	0.18%
2019/10/25	3	9.76	0	0.00	9.74	3	560	0.54%
2019/10/24	2	9.97	3	9.96	9.93	-1	565	-0.18%
2019/10/18	2	10.08	0	0.00	10.00	2	684	0.29%
2019/10/17	1	10.05	0	0.00	10.00	1	718	0.14%
2019/10/16	1	10.10	0	0.00	10.15	1	713	0.14%
2019/10/15	2	10.25	0	0.00	10.15	2	716	0.28%
2019/10/08	1	10.40	0	0.00	10.35	1	760	0.13%
2019/10/07	1	10.45	0	0.00	10.35	1	775	0.13%
2019/10/04	1	10.50	0	0.00	10.40	1	779	0.13%
2019/09/27	4	10.63	0	0.00	10.60	4	788	0.51%
2019/09/24	1	10.80	1	10.85	10.80	0	816	0.00%
2019/09/23	1	10.75	0	0.00	10.80	1	845	0.12%
2019/09/20	5	10.65	0	0.00	10.70	5	850	0.59%
2019/09/19	0	0.00	1	10.85	10.70	-1	849	-0.12%
2019/09/17	1	10.60	0	0.00	10.55	1	840	0.12%
2019/09/12	1	10.65	0	0.00	10.65	1	845	0.12%
2019/09/10	1	10.75	0	0.00	10.70	1	851	0.12%
2019/09/09	5	10.92	0	0.00	10.85	5	848	0.59%
2019/09/06	2	11.08	2	11.33	11.00	0	854	0.00%
2019/09/05	1	10.95	9	11.04	11.25	-8	842	-0.95%
2019/09/04	4	10.74	0	0.00	10.75	4	824	0.49%
2019/09/03	3	10.73	0	0.00	10.75	3	848	0.35%
2019/09/02	2	10.80	0	0.00	10.90	2	860	0.23%
2019/08/30	0	0.00	1	10.80	10.85	-1	864	-0.12%
2019/08/28	1	10.65	0	0.00	10.65	1	904	0.11%
2019/08/27	0	0.00	1	10.95	10.70	-1	993	-0.10%
2019/08/26	1	10.40	11	10.47	10.60	-10	1,027	-0.97%
2019/08/22	3	10.70	0	0.00	10.75	3	1,032	0.29%
2019/08/20	0	0.00	1	10.90	10.75	-1	1,069	-0.09%
2019/08/19	0	0.00	2	10.80	10.75	-2	1,102	-0.18%
2019/08/16	0	0.00	6	10.65	10.70	-6	1,207	-0.50%
2019/08/15	1	10.30	1	10.45	10.40	0	1,303	0.00%
2019/08/14	0	0.00	1	10.60	10.50	-1	1,312	-0.08%
2019/08/13	3	10.40	0	0.00	10.45	3	1,314	0.23%
2019/08/12	6	10.46	0	0.00	10.50	6	1,312	0.46%
2019/08/08	1	10.60	0	0.00	10.70	1	1,306	0.08%
2019/08/07	0	0.00	5	10.70	10.65	-5	1,304	-0.38%
2019/07/30	4	11.28	0	0.00	11.15	4	1,302	0.31%
2019/07/29	4	11.43	13	11.55	11.35	-9	1,290	-0.70%
2019/07/26	22	11.50	0	0.00	11.55	22	1,278	1.72%
2019/07/25	4	11.96	23	11.96	11.80	-19	1,249	-1.52%
2019/07/24	2	11.13	14	11.50	11.60	-12	1,163	-1.03%
2019/07/23	3	11.15	0	0.00	11.10	3	1,124	0.27%
2019/07/22	7	11.29	0	0.00	11.20	7	1,125	0.62%
2019/07/19	0	0.00	8	11.38	11.35	-8	1,120	-0.71%
2019/07/18	1	11.00	1	11.20	11.05	0	1,080	0.00%
2019/07/17	2	11.08	0	0.00	11.00	2	1,079	0.19%
2019/07/16	0	11.10	2	11.30	11.15	-2	1,077	-0.19%
2019/07/15	0	11.30	7	11.59	11.40	-7	1,077	-0.65%
2019/07/12	4	11.16	0	0.00	11.30	4	1,064	0.38%
2019/07/11	2	10.83	5	11.28	11.35	-3	1,078	-0.28%
2019/07/10	2	10.88	0	0.00	10.85	2	1,075	0.19%
2019/07/09	3	10.87	0	0.00	10.85	3	1,078	0.28%
2019/07/05	2	10.93	0	0.00	10.95	2	1,083	0.18%
2019/07/04	2	10.93	0	0.00	10.95	2	1,095	0.18%
2019/07/03	1	10.95	2	11.18	11.00	-1	1,099	-0.09%
2019/07/02	0	0.00	1	11.00	11.00	-1	1,097	-0.09%
2019/07/01	6	10.88	1	10.85	10.85	5	1,094	0.46%
2019/06/28	1	11.15	7	11.16	11.10	-6	1,084	-0.55%
2019/06/27	0	0.00	1	10.70	10.75	-1	1,061	-0.09%
2019/06/26	1	10.50	0	0.00	10.55	1	1,059	0.09%
2019/06/24	2	10.58	0	0.00	10.55	2	1,063	0.19%
2019/06/21	3	10.60	2	10.65	10.65	1	1,063	0.09%
2019/06/20	1	10.60	1	10.80	10.65	0	1,065	0.00%
2019/06/19	2	10.58	0	0.00	10.60	2	1,065	0.19%
2019/06/13	2	10.78	0	0.00	10.70	2	1,063	0.19%
2019/06/12	2	10.80	2	10.80	10.90	0	1,067	0.00%
2019/06/11	5	11.10	0	0.00	10.80	5	1,067	0.47%
2019/06/10	5	11.36	0	0.00	11.35	5	1,041	0.48%
2019/06/06	4	11.30	2	11.50	11.25	2	1,035	0.19%
2019/06/05	7	11.49	1	11.60	11.45	6	1,031	0.58%
2019/06/04	6	11.55	1	11.70	11.50	5	1,014	0.49%
2019/06/03	0	0.00	14	11.66	11.85	-14	996	-1.40%
2019/05/31	0	0.00	37.1	11.42	11.45	-37.1	921	-4.03%
2019/05/30	3	10.45	0	0.00	10.45	3	889	0.34%
2019/05/29	2	10.48	0	0.00	10.55	2	892	0.22%
2019/05/28	4	10.59	0	0.00	10.60	4	896	0.45%
2019/05/27	4	10.78	8	10.81	10.70	-4	896	-0.45%
2019/05/24	5	10.76	1	11.05	11.05	4	913	0.44%
2019/05/23	2	11.15	53	11.33	11.05	-51	991	-5.14%
2019/05/22	21	10.94	27	11.00	11.00	-6	908	-0.66%
2019/05/16	0	0.00	15	9.00	8.98	-15	805	-1.86%
2019/05/09	0	0.00	3	9.46	9.17	-3	808	-0.37%
2019/05/08	2	9.65	6	9.66	9.57	-4	797	-0.50%
2019/05/07	1	9.77	1	9.84	9.78	0	790	0.00%
2019/05/06	5	9.82	0	0.00	9.76	5	787	0.63%
2019/05/03	3	9.93	0	0.00	9.93	3	785	0.38%
2019/04/29	0	0.00	1	9.92	9.80	-1	785	-0.13%
2019/04/26	1	9.96	5	9.96	9.99	-4	779	-0.51%
2019/04/25	4	10.05	2	10.05	10.05	2	771	0.26%
2019/04/24	5	10.07	0	0.00	10.05	5	770	0.65%
2019/04/23	4	10.06	4	10.08	10.00	0	767	0.00%
2019/04/22	5	10.14	0	0.00	10.10	5	760	0.66%
2019/04/19	4	10.10	0	0.00	10.20	4	757	0.53%
2019/04/18	6	10.33	1	10.20	10.15	5	744	0.67%
2019/04/17	11	10.34	23	10.44	10.60	-12	731	-1.64%
2019/04/16	18	10.00	0	0.00	10.05	18	697	2.58%
2019/04/15	3	9.97	0	0.00	9.99	3	688	0.44%
2019/04/12	1	9.98	0	0.00	10.00	1	686	0.15%
2019/04/11	7	10.04	0	0.00	10.05	7	681	1.03%
2019/04/10	8	10.09	0	0.00	10.05	8	678	1.18%
2019/04/09	3	10.28	5	10.35	10.35	-2	667	-0.30%
2019/04/08	3	10.10	0	0.00	10.15	3	666	0.45%
2019/04/03	2	10.08	0	0.00	10.10	2	661	0.30%
2019/04/01	0	0.00	3	9.99	10.00	-3	653	-0.46%
2019/03/29	1	10.10	0	0.00	10.10	1	641	0.16%
2019/03/27	1	10.20	0	0.00	10.20	1	688	0.15%
2019/03/26	1	10.20	0	0.00	10.25	1	723	0.14%
2019/03/22	4	10.33	0	0.00	10.25	4	762	0.52%
2019/03/21	6	10.51	0	0.00	10.50	6	774	0.77%
2019/03/20	4	10.56	4	10.71	10.60	0	778	0.00%
2019/03/19	1	10.40	2	10.63	10.65	-1	777	-0.13%
2019/03/18	4	10.51	1	10.40	10.50	3	782	0.38%
2019/03/15	11	10.64	1	10.60	10.55	10	775	1.29%
2019/03/14	7	10.81	0	0.00	10.75	7	764	0.92%
2019/03/13	2	10.83	0	0.00	10.90	2	766	0.26%
2019/03/12	7	10.89	0	0.00	10.90	7	766	0.91%
2019/03/11	1	10.75	7	11.02	11.10	-6	762	-0.79%
2019/03/08	3	10.63	0	0.00	10.80	3	765	0.39%
2019/03/07	6	10.76	0	0.00	10.70	6	765	0.78%
2019/03/06	1	10.65	6	11.13	11.00	-5	764	-0.65%
2019/03/05	4	10.63	1.1	10.80	10.75	2.9	753	0.39%
2019/03/04	3	10.77	0	0.00	10.80	3	746	0.40%
2019/02/27	4	10.93	1	11.05	11.00	3	736	0.41%
2019/02/26	0	11.05	0	0.00	11.05	0	724	0.00%
2019/02/25	1	11.05	0	0.00	11.00	1	706	0.14%
2019/02/22	8	11.41	68	11.47	11.40	-60	666	-9.00%
2019/02/21	0	0.00	2	10.55	10.55	-2	550	-0.36%
2019/02/20	1	9.60	0	0.00	9.63	1	524	0.19%
2019/02/19	1	9.55	0	0.00	9.58	1	520	0.19%
2019/02/18	1	9.61	0	0.00	9.58	1	519	0.19%
2019/02/15	0	0.00	2	9.81	9.69	-2	516	-0.39%
2019/02/14	8	9.63	13	9.52	9.64	-5	507	-0.99%
2019/01/28	1	9.28	0	0.00	9.28	1	484	0.21%
2019/01/21	0	0.00	2	9.47	9.47	-2	502	-0.40%
2019/01/18	2	9.20	0	0.00	9.25	2	510	0.39%
2019/01/11	5	9.30	0	0.00	9.36	5	546	0.91%
2019/01/09	2	9.58	0	0.00	9.58	2	549	0.36%
2018/12/20	0	0.00	3	10.50	10.40	-3	546	-0.55%
2018/12/18	0	0.00	1	10.10	10.15	-1	489	-0.20%
2018/12/17	0	0.00	3	10.40	10.40	-3	484	-0.62%
2018/12/14	0	0.00	4	9.59	10.00	-4	459	-0.87%
2018/12/13	4	9.14	0	0.00	9.58	4	441	0.91%
2018/12/07	0	0.00	2.2	9.10	9.08	-2.2	452	-0.48%
2018/12/04	0	0.00	1	9.39	9.32	-1	475	-0.21%
2018/12/03	10	9.38	0	0.00	9.30	10	493	2.03%
2018/11/29	0	0.00	2	9.36	9.37	-2	488	-0.41%
2018/11/22	0	8.81	0	0.00	8.81	0	503	0.00%
2018/11/15	2	8.66	0	0.00	8.61	2	520	0.38%
2018/11/07	10	8.80	48	8.75	8.82	-38	582	-6.52%
2018/10/25	3	8.07	0	0.00	8.07	3	774	0.39%
2018/10/24	10	8.91	0	0.00	8.81	10	766	1.30%
2018/10/22	3	9.35	0	0.00	9.40	3	759	0.39%
2018/10/18	2	9.58	0	0.00	9.55	2	775	0.26%
2018/10/16	21	9.98	1	9.93	9.82	20	787	2.54%
2018/10/15	10	9.89	0	0.00	9.85	10	807	1.24%
2018/10/12	6	9.59	0	0.00	9.90	6	823	0.73%
2018/10/11	2	9.68	0	0.00	9.68	2	839	0.24%
2018/10/09	5	10.70	0	0.00	10.75	5	861	0.58%
2018/10/08	3	10.90	0	0.00	10.95	3	991	0.30%
2018/10/05	1	11.20	0	0.00	10.80	1	1,014	0.10%
2018/10/04	1	11.25	0	0.00	11.25	1	1,011	0.10%
2018/10/02	1	11.50	0	0.00	11.55	1	1,014	0.10%
2018/10/01	0	0.00	1	11.60	11.55	-1	1,019	-0.10%
2018/09/28	0	0.00	1.4	11.40	11.40	-1.4	1,033	-0.14%
2018/09/27	1	11.40	0	0.00	11.45	1	1,040	0.10%
2018/09/26	0	0.00	2	11.50	11.55	-2	1,052	-0.19%
2018/09/21	0	0.00	3	11.62	11.65	-3	1,067	-0.28%
2018/09/19	0	0.00	1	11.45	11.45	-1	1,066	-0.09%
2018/09/18	3	11.25	0	0.00	11.30	3	1,078	0.28%
2018/09/17	0	0.00	1	11.40	11.35	-1	1,100	-0.09%
2018/09/14	2	11.38	1	11.55	11.50	1	1,112	0.09%
2018/09/12	15	11.37	0	0.00	11.30	15	1,123	1.34%
2018/09/11	1	11.45	0	0.00	11.50	1	1,170	0.09%
2018/09/10	5	11.64	5	11.75	11.60	0	1,190	0.00%
2018/09/07	27	12.43	1	12.55	12.35	26	1,221	2.13%
2018/09/06	1	12.30	2	12.48	12.55	-1	1,217	-0.08%
2018/09/04	1	12.20	0	0.00	12.30	1	1,260	0.08%
2018/08/31	1	12.25	1	12.45	12.45	0	1,318	0.00%
2018/08/28	1	12.35	1	12.50	12.35	0	1,487	0.00%
2018/08/27	0	0.00	2.2	12.40	12.50	-2.2	1,548	-0.14%
2018/08/24	1	12.20	2	12.30	12.25	-1	1,629	-0.06%
2018/08/23	1	12.25	0	0.00	12.30	1	1,753	0.06%
2018/08/22	1	12.30	0	0.00	12.30	1	1,934	0.05%
2018/08/16	1	12.10	1	12.30	12.50	0	2,570	0.00%
2018/08/13	1	12.90	0	0.00	12.30	1	2,638	0.04%
2018/08/10	2	13.40	0	0.00	12.90	2	2,604	0.08%
2018/08/09	1	13.60	2	13.93	13.65	-1	2,580	-0.04%
2018/08/08	1	13.85	1	13.80	13.60	0	2,603	0.00%
2018/08/07	0	0.00	2	13.95	13.90	-2	2,608	-0.08%
2018/08/06	2	13.75	1	14.05	13.85	1	2,600	0.04%
2018/08/03	7	13.88	0	0.00	13.80	7	2,614	0.27%
2018/08/02	1	13.90	3	14.50	13.90	-2	2,625	-0.08%
2018/08/01	2	13.75	13	14.07	14.35	-11	2,596	-0.42%
2018/07/30	3	13.47	0	0.00	13.30	3	2,560	0.12%
2018/07/27	5	13.64	2	13.83	13.70	3	2,554	0.12%
2018/07/26	2	13.80	5	13.70	13.60	-3	2,549	-0.12%
2018/07/25	0	0.00	1	14.00	13.95	-1	2,543	-0.04%
2018/07/24	1	13.45	1	13.60	13.85	0	2,533	0.00%
2018/07/23	1	13.75	10	13.45	13.45	-9	2,531	-0.36%
2018/07/20	2	13.85	1	14.20	13.80	1	2,530	0.04%
2018/07/19	3	13.95	1	14.25	13.90	2	2,515	0.08%
2018/07/18	3	14.00	3	14.05	14.05	0	2,508	0.00%
2018/07/17	3	14.13	7	14.26	14.00	-4	2,504	-0.16%
2018/07/16	9	14.65	6	14.58	14.60	3	2,467	0.12%
2018/07/13	1	12.45	5	13.34	13.45	-4	2,337	-0.17%
2018/07/12	1	12.10	1	12.35	12.25	0	2,322	0.00%
2018/07/10	1	12.40	0	0.00	12.20	1	2,333	0.04%
2018/07/09	0	0.00	3	12.20	12.45	-3	2,343	-0.13%
2018/07/04	2	12.78	0	0.00	12.65	2	2,348	0.09%
2018/07/03	2	13.10	1	13.00	12.90	1	2,339	0.04%
2018/07/02	0	0.00	1	13.45	13.20	-1	2,338	-0.04%
2018/06/29	1	13.10	0	0.00	13.15	1	2,337	0.04%
2018/06/28	0	0.00	2	13.15	13.10	-2	2,341	-0.09%
2018/06/27	4	13.19	4	13.26	13.15	0	2,352	0.00%
2018/06/26	2	12.80	0	0.00	13.05	2	2,357	0.08%
2018/06/25	3	13.30	0	0.00	13.10	3	2,345	0.13%
2018/06/22	1	13.50	0	0.00	13.45	1	2,347	0.04%
2018/06/21	0	0.00	1	13.85	13.60	-1	2,346	-0.04%
2018/06/20	2	13.95	1	13.40	13.60	1	2,352	0.04%
2018/06/19	1	14.50	0	0.00	14.30	1	2,312	0.04%
2018/06/15	0	0.00	4	14.63	14.80	-4	2,293	-0.17%
2018/06/14	0	0.00	1	14.30	14.15	-1	2,251	-0.04%
2018/06/13	3	14.12	0	0.00	14.00	3	2,246	0.13%
2018/06/12	1	14.30	2	14.60	14.20	-1	2,234	-0.04%
2018/06/11	4.3	14.25	0	0.00	14.10	4.3	2,217	0.20%
2018/06/08	2	14.63	0	0.00	14.60	2	2,191	0.09%
2018/06/07	5	14.83	2	14.95	14.80	3	2,186	0.14%
2018/06/06	5	15.05	5	14.98	15.10	0	2,157	0.00%
2018/06/05	4	14.64	0	0.00	14.70	4	2,088	0.19%
2018/06/04	1	15.00	8	14.94	14.70	-7	2,062	-0.34%
2018/06/01	9	14.36	6	14.65	14.30	3	2,029	0.15%
2018/05/31	17	14.93	1	14.80	14.70	16	1,961	0.82%
2018/05/30	8	15.09	40	15.46	15.35	-32	1,847	-1.73%
2018/05/29	50	14.84	6	14.96	15.70	44	1,679	2.62%
2018/05/28	1	14.10	18	13.58	14.30	-17	1,306	-1.30%
2018/05/25	3	13.28	5	13.03	13.05	-2	1,166	-0.17%
2018/05/24	2	12.18	3	12.40	12.20	-1	1,082	-0.09%
2018/05/23	4	12.24	0	0.00	12.30	4	1,086	0.37%
2018/05/22	0	0.00	2	12.55	12.65	-2	1,056	-0.19%
2018/05/21	0	0.00	1	11.75	11.60	-1	1,016	-0.10%
2018/05/18	1	11.55	0	0.00	11.50	1	1,036	0.10%
2018/05/16	1	11.70	2	11.78	11.80	-1	1,059	-0.09%
2018/05/11	1	11.70	0	0.00	11.50	1	1,137	0.09%
2018/05/10	0	0.00	30	11.42	11.60	-30	1,137	-2.64%
2018/05/09	30	11.44	4.1	10.98	11.55	25.9	1,135	2.29%
2018/05/04	2	10.80	0	0.00	10.75	2	1,281	0.16%
2018/04/30	1	10.80	1	10.80	10.90	0	1,382	0.00%
2018/04/27	1	10.80	1	10.80	10.75	0	1,489	0.00%
2018/04/24	0	0.00	9	11.30	11.00	-9	1,631	-0.55%
2018/04/20	1	11.55	30	11.50	11.50	-29	1,725	-1.68%
2018/04/18	0	0.00	3	11.60	11.65	-3	1,756	-0.17%
2018/04/17	0	0.00	2	11.60	11.40	-2	1,764	-0.11%
2018/04/13	0	0.00	4	12.01	12.05	-4	1,821	-0.22%
2018/04/03	5	11.80	0	0.00	11.95	5	2,253	0.22%
2018/04/02	0	0.00	1	11.85	11.90	-1	2,296	-0.04%
2018/03/31	1	11.80	50	11.80	11.75	-49	2,398	-2.04%
2018/03/29	2	12.15	0	0.00	12.00	2	2,775	0.07%
2018/03/28	1	12.25	1	12.20	12.20	0	2,822	0.00%
2018/03/26	0	0.00	28	12.45	12.45	-28	2,836	-0.99%
2018/03/19	1	13.05	0	0.00	12.95	1	2,843	0.04%
2018/03/16	10	13.03	0	0.00	12.90	10	2,854	0.35%
2018/03/15	5	13.05	0	0.00	13.10	5	2,871	0.17%
2018/03/12	0	12.75	0	0.00	12.80	0	2,938	0.00%
2018/03/09	1	13.10	5	13.00	12.95	-4	2,974	-0.13%
2018/03/08	1	13.00	0	0.00	12.95	1	3,025	0.03%
2018/03/07	1	12.90	0	0.00	12.90	1	3,024	0.03%
2018/03/06	1	13.10	0	0.00	13.15	1	3,052	0.03%
2018/03/02	1	13.20	0	0.00	13.20	1	3,304	0.03%
2018/02/27	3	13.53	0	0.00	13.45	3	3,354	0.09%
2018/02/26	2	13.73	0	0.00	13.65	2	3,398	0.06%
2018/02/23	1	13.75	0	0.00	13.75	1	3,459	0.03%
2018/02/22	1	13.50	3	13.62	13.70	-2	3,524	-0.06%
2018/02/21	1	13.50	2	13.40	13.60	-1	3,549	-0.03%
2018/02/12	2	13.25	3	13.35	13.20	-1	3,570	-0.03%
2018/02/09	10	13.35	1	12.85	13.35	9	3,575	0.25%
2018/02/08	0	0.00	2	13.90	13.65	-2	3,582	-0.06%
2018/02/07	22	14.13	0	0.00	13.95	22	3,590	0.61%
2018/02/06	10	14.00	4	13.56	13.60	6	3,657	0.16%
2018/02/05	1	14.95	10	14.85	14.95	-9	3,698	-0.24%
2018/02/02	11	15.45	0	0.00	15.40	11	3,765	0.29%
2018/02/01	10	15.60	1	15.75	15.55	9	3,837	0.23%
2018/01/31	10	15.53	1	15.70	15.55	9	3,861	0.23%
2018/01/30	51	15.70	0	0.00	15.70	51	3,919	1.30%
2018/01/29	0.9	16.10	1	16.20	16.15	-0.1	3,953	0.00%
2018/01/26	17	15.80	1	15.85	15.55	16	3,923	0.41%
2018/01/24	2	15.55	10	15.45	15.45	-8	4,103	-0.19%
2018/01/23	10	16.10	8	16.03	15.85	2	4,214	0.05%
2018/01/22	2	14.93	5	15.65	15.90	-3	4,257	-0.07%
2018/01/19	17	15.32	4	15.33	15.20	13	4,505	0.29%
2018/01/18	2	15.63	3	15.60	15.55	-1	4,836	-0.02%
2018/01/17	0	15.70	1	15.75	15.75	-1	4,940	-0.02%
2018/01/16	7	16.17	5	15.82	15.95	2	4,929	0.04%
2018/01/15	0	0.00	2	15.45	15.40	-2	4,882	-0.04%
2018/01/12	2	15.25	1	15.30	15.35	1	4,914	0.02%
2018/01/11	0	0.00	1	15.50	15.40	-1	5,006	-0.02%
2018/01/10	2	15.15	0	0.00	15.15	2	5,052	0.04%
2018/01/09	4	15.34	2	15.55	15.35	2	5,136	0.04%
2018/01/08	3	15.60	0	0.00	15.50	3	5,334	0.06%
2018/01/05	48	16.28	2	16.13	16.10	46	5,345	0.86%
2018/01/04	14	16.26	3	15.97	16.80	11	5,258	0.21%
2018/01/03	12	15.38	3.1	15.45	15.50	8.9	5,045	0.18%
2018/01/02	2	15.70	2	15.65	15.45	0	5,017	0.00%