鈺創 (5351)-凱基-三峽券商分點個股進出

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

鈺創

(5351)

可現股當沖

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

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－凱基-三峽券商分點個股進出

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-三峽券商分點個股進出
凱基-三峽券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	1	51.90	0	0.00	51.80	1	5,406	0.02%
2024/06/13	0	0.00	0.1	52.46	52.40	-0.1	5,377	0.00%
2024/06/12	2.1	51.70	0	0.00	51.50	2.1	5,338	0.04%
2024/06/11	3	51.60	0	0.00	51.40	3	5,317	0.06%
2024/06/06	2	48.95	0	0.00	48.95	2	5,340	0.04%
2024/06/05	4	50.55	0	0.00	50.00	4	5,351	0.07%
2024/06/04	1	52.10	2	51.60	50.80	-1	5,383	-0.02%
2024/06/03	0	0.00	1	51.10	51.40	-1	5,424	-0.02%
2024/05/31	6	51.85	2	51.20	51.10	4	5,466	0.07%
2024/05/29	0	0.00	1	53.50	52.20	-1	5,610	-0.02%
2024/05/28	1	53.00	13	53.21	53.30	-12	5,658	-0.21%
2024/05/27	0	0.00	2	52.35	52.90	-2	5,725	-0.03%
2024/05/24	0	0.00	3	51.00	50.60	-3	5,905	-0.05%
2024/05/23	0	0.00	12	51.07	50.80	-12	6,042	-0.20%
2024/05/22	32	52.18	12	51.48	51.70	20	6,080	0.33%
2024/05/21	0	0.00	1	50.10	50.90	-1	5,927	-0.02%
2024/05/20	21	50.62	12	50.34	49.45	9	5,953	0.15%
2024/05/17	1	49.85	1	50.30	49.85	0	6,073	0.00%
2024/05/16	15	51.63	11	52.50	50.90	4	5,997	0.07%
2024/05/15	0	0.00	10	47.70	47.75	-10	5,717	-0.17%
2024/05/14	10	47.80	0	0.00	47.75	10	5,735	0.17%
2024/05/13	0	0.00	1	45.30	45.60	-1	5,841	-0.02%
2024/05/10	0	0.00	1	44.95	45.35	-1	5,894	-0.02%
2024/05/09	2	44.60	1	44.50	44.50	1	5,900	0.02%
2024/05/08	0	0.00	1	47.85	48.05	-1	5,798	-0.02%
2024/05/07	1	48.25	0	0.00	48.00	1	5,832	0.02%
2024/05/06	0	0.00	1	48.20	48.30	-1	5,826	-0.02%
2024/05/03	0	0.00	1	47.90	47.60	-1	5,841	-0.02%
2024/05/02	0	0.00	11	47.91	47.80	-11	5,913	-0.19%
2024/04/29	11	48.21	10	48.20	48.55	1	6,094	0.02%
2024/04/25	1	47.65	0	0.00	47.55	1	6,268	0.02%
2024/04/23	0	0.00	2	46.35	47.00	-2	6,497	-0.03%
2024/04/22	1	44.10	1	47.30	44.05	0	6,937	0.00%
2024/04/19	2	45.75	2	47.25	45.50	0	7,481	0.00%
2024/04/18	0	0.00	1	48.25	48.20	-1	7,501	-0.01%
2024/04/15	2	50.45	1	52.70	50.20	1	7,719	0.01%
2024/04/12	7	52.80	1	55.80	53.00	6	7,663	0.08%
2024/04/11	1	52.20	0	0.00	52.40	1	7,305	0.01%
2024/04/10	1	53.00	1	53.30	52.50	0	7,296	0.00%
2024/04/03	1	52.30	0	0.00	52.10	1	7,337	0.01%
2024/04/02	0	0.00	3	52.93	52.80	-3	7,671	-0.04%
2024/04/01	0	0.00	7	53.17	52.90	-7	7,783	-0.09%
2024/03/27	2	52.80	3	52.00	52.00	-1	7,800	-0.01%
2024/03/26	1	52.00	0	0.00	52.00	1	7,791	0.01%
2024/03/25	0	0.00	1	51.00	51.70	-1	7,732	-0.01%
2024/03/22	0	0.00	3	50.77	50.40	-3	7,963	-0.04%
2024/03/20	0	0.00	1	49.90	50.20	-1	8,284	-0.01%
2024/03/19	1	48.50	0	0.00	48.60	1	8,636	0.01%
2024/03/15	0	49.25	0	0.00	48.45	0	8,966	0.00%
2024/03/14	0	0.00	1	48.40	49.35	-1	9,565	-0.01%
2024/03/13	1	49.50	0	0.00	49.05	1	10,178	0.01%
2024/03/12	1	51.00	0	0.00	51.00	1	10,233	0.01%
2024/03/07	5	51.20	11	49.90	49.50	-6	10,625	-0.06%
2024/03/06	0	50.95	1	50.90	50.60	-1	10,930	-0.01%
2024/03/05	1	51.50	9	51.50	51.40	-8	11,163	-0.07%
2024/03/04	19	53.28	0	0.00	52.70	19	11,588	0.16%
2024/03/01	2	53.30	2	54.10	52.80	0	12,189	0.00%
2024/02/29	14	54.57	6	54.40	53.80	8	12,476	0.06%
2024/02/27	4	54.58	14	53.84	54.00	-10	13,345	-0.07%
2024/02/26	12	51.92	4	52.43	53.50	8	14,202	0.06%
2024/02/23	5	51.88	6	52.20	51.30	-1	14,639	-0.01%
2024/02/21	1	52.50	3	52.60	52.30	-2	15,791	-0.01%
2024/02/20	3	52.73	0	0.00	52.60	3	15,766	0.02%
2024/02/19	3	51.20	0	0.00	51.30	3	15,552	0.02%
2024/02/05	3	48.00	9	48.44	48.00	-6	15,706	-0.04%
2024/02/02	7	50.63	0	0.00	50.30	7	15,581	0.04%
2024/02/01	0	0.00	2	50.70	50.80	-2	15,532	-0.01%
2024/01/30	5	51.46	1	51.80	51.30	4	15,725	0.03%
2024/01/29	0	0.00	0	51.90	51.90	0	15,783	0.00%
2024/01/25	6	52.45	1	51.90	51.50	5	15,778	0.03%
2024/01/24	1	53.20	5	53.08	52.60	-4	15,725	-0.03%
2024/01/23	4	53.85	0	0.00	53.70	4	15,682	0.03%
2024/01/19	6	52.60	3	52.40	52.20	3	15,520	0.02%
2024/01/18	2	52.80	1	52.10	52.40	1	15,507	0.01%
2024/01/17	4	53.35	2	53.40	53.50	2	15,608	0.01%
2024/01/16	11	55.21	19	55.15	54.30	-8	15,416	-0.05%
2024/01/15	4	56.70	39.7	54.47	57.20	-35.7	14,896	-0.24%
2024/01/12	4	53.23	4	52.85	52.90	0	14,331	0.00%
2024/01/11	9	53.32	7	53.77	53.20	2	14,254	0.01%
2024/01/09	0	0.00	2	51.10	51.20	-2	14,025	-0.01%
2024/01/05	10	51.50	0	0.00	51.70	10	13,948	0.07%
2024/01/03	4	51.43	0	0.00	51.20	4	14,039	0.03%
2024/01/02	1	52.60	5	52.98	52.50	-4	14,051	-0.03%
2023/12/29	1	53.70	0	0.00	54.00	1	13,970	0.01%
2023/12/28	15	54.39	4	53.75	53.80	11	13,852	0.08%
2023/12/27	2	52.70	5	52.88	53.20	-3	13,525	-0.02%
2023/12/26	10	52.10	10	51.60	51.60	0	13,390	0.00%
2023/12/25	0	0.00	3	50.40	50.80	-3	13,279	-0.02%
2023/12/20	1	51.20	2	51.40	51.00	-1	13,115	-0.01%
2023/12/19	24	52.10	15	51.73	51.00	9	13,050	0.07%
2023/12/18	10	53.40	12	53.04	53.50	-2	12,753	-0.02%
2023/12/15	3	53.23	4	52.53	52.50	-1	12,512	-0.01%
2023/12/14	5	54.50	8	54.35	53.20	-3	12,311	-0.02%
2023/12/13	0	0.00	1	53.60	53.60	-1	11,917	-0.01%
2023/12/12	3	53.53	0.3	53.32	53.30	2.7	11,899	0.02%
2023/12/11	20	54.93	8	54.25	53.90	12	11,702	0.10%
2023/12/08	9.2	53.84	18	54.02	53.80	-8.8	11,084	-0.08%
2023/12/07	3	50.18	2	50.50	49.80	1	10,438	0.01%
2023/12/06	1	50.70	2	51.10	51.00	-1	10,354	-0.01%
2023/12/05	3	50.30	1	50.80	50.00	2	10,287	0.02%
2023/12/04	2.7	51.57	1	52.20	51.10	1.7	10,257	0.02%
2023/12/01	16	54.08	21	53.10	52.80	-5	10,127	-0.05%
2023/11/30	3	53.50	0	0.00	53.10	3	9,951	0.03%
2023/11/29	14	52.74	12.1	53.54	53.80	1.9	9,716	0.02%
2023/11/28	12	52.22	3	52.47	52.60	9	9,245	0.10%
2023/11/27	4	51.65	1	51.70	50.40	3	8,622	0.03%
2023/11/24	32	54.00	23	53.76	53.50	9	8,249	0.11%
2023/11/22	37	49.10	46.1	49.90	50.20	-9.1	5,951	-0.15%
2023/11/21	16	50.05	15.4	48.97	48.20	0.7	5,352	0.01%
2023/11/20	3	47.20	4	47.95	47.95	-1	4,382	-0.02%
2023/11/16	2	43.70	31	43.60	43.50	-29	3,995	-0.73%
2023/11/15	28	44.90	11	44.55	43.95	17	3,944	0.43%
2023/11/14	21	43.81	2	43.73	43.95	19	3,733	0.51%
2023/11/13	1	43.80	6	43.50	44.00	-5	3,665	-0.14%
2023/11/10	2	43.23	0	0.00	42.45	2	3,600	0.06%
2023/11/09	3	42.57	1	43.00	42.60	2	3,570	0.06%
2023/11/08	4.2	43.11	2	43.20	42.90	2.2	3,588	0.06%
2023/11/07	2.2	43.90	3	43.88	43.95	-0.9	3,510	-0.02%
2023/11/06	0	0.00	1	42.20	43.60	-1	3,345	-0.03%
2023/11/03	1	41.80	1	41.70	41.70	0	3,265	0.00%
2023/11/02	2	42.35	0	0.00	42.15	2	3,269	0.06%
2023/10/30	1	42.00	1	42.55	42.30	0	3,253	0.00%
2023/10/27	1	41.95	0	0.00	41.25	1	3,223	0.03%
2023/10/26	0	0.00	0.7	42.86	41.80	-0.7	3,250	-0.02%
2023/10/25	9.7	43.96	9.1	43.85	43.85	0.6	3,251	0.02%
2023/10/23	0	0.00	1	41.50	41.15	-1	3,448	-0.03%
2023/10/19	0	0.00	2	41.70	41.90	-2	3,520	-0.06%
2023/10/18	3	42.58	0	0.00	42.20	3	3,518	0.09%
2023/10/17	0	0.00	10.3	43.20	42.30	-10.3	3,517	-0.29%
2023/10/12	0	0.00	3	43.57	43.75	-3	3,758	-0.08%
2023/10/06	0	0.00	1	42.70	43.45	-1	3,671	-0.03%
2023/10/05	0	0.00	1	41.55	41.35	-1	3,598	-0.03%
2023/10/03	0	0.00	3	42.07	42.05	-3	3,598	-0.08%
2023/10/02	4	41.49	9	41.42	41.60	-5	3,557	-0.14%
2023/09/28	10	40.54	3	40.80	40.05	7	3,522	0.20%
2023/09/27	2	39.53	2	39.80	39.80	0	3,515	0.00%
2023/09/26	5	40.23	3	40.13	40.00	2	3,531	0.06%
2023/09/25	0	0.00	1	42.40	41.85	-1	3,493	-0.03%
2023/09/22	2	42.00	0	0.00	42.00	2	3,505	0.06%
2023/09/18	1	43.45	0	0.00	43.15	1	3,554	0.03%
2023/09/15	1	43.25	1	44.05	43.95	0	3,572	0.00%
2023/09/14	1	42.85	0	0.00	43.25	1	3,515	0.03%
2023/09/13	2	41.55	0	0.00	41.50	2	3,505	0.06%
2023/09/08	0	0.00	1	43.05	42.35	-1	3,684	-0.03%
2023/09/07	2	44.40	7	43.84	44.10	-5	3,710	-0.13%
2023/09/06	3	44.00	1	43.45	43.50	2	3,614	0.06%
2023/09/05	2	43.55	1	43.65	43.40	1	3,523	0.03%
2023/08/31	1	41.95	0	0.00	41.35	1	3,266	0.03%
2023/08/30	0	0.00	1	41.10	40.70	-1	3,207	-0.03%
2023/08/28	0	0.00	0.2	38.90	38.95	-0.2	3,278	-0.01%
2023/08/25	0	0.00	1	39.00	39.00	-1	3,489	-0.03%
2023/08/24	1	38.90	7.7	39.08	38.95	-6.7	3,530	-0.19%
2023/08/23	1	38.90	0	0.00	38.95	1	3,612	0.03%
2023/08/22	1	39.00	0	0.00	38.90	1	3,634	0.03%
2023/08/21	3	39.58	0	0.00	39.50	3	3,662	0.08%
2023/08/10	3	40.27	0	0.00	40.25	3	3,960	0.08%
2023/08/09	0	0.00	1	40.80	40.90	-1	3,957	-0.03%
2023/08/07	1	41.50	1	41.05	41.95	0	3,956	0.00%
2023/08/04	2	40.88	2	41.15	40.90	0	3,960	0.00%
2023/08/02	2	41.75	5	42.38	41.15	-3	3,987	-0.08%
2023/08/01	4	42.31	4	43.19	42.25	0	3,964	0.00%
2023/07/31	7	43.23	2	43.88	42.65	5	3,998	0.13%
2023/07/28	4	44.15	2	44.45	44.00	2	3,989	0.05%
2023/07/27	12	44.50	16.3	45.28	45.00	-4.3	3,924	-0.11%
2023/07/26	2.2	43.58	2	43.48	43.70	0.2	3,610	0.01%
2023/07/25	1.1	43.60	2	43.50	42.60	-0.9	3,529	-0.03%
2023/07/24	2	43.18	3	42.85	43.25	-1	3,515	-0.03%
2023/07/21	1	42.60	4	42.99	42.70	-3	3,497	-0.09%
2023/07/20	15	43.28	10	43.70	43.35	5	3,532	0.14%
2023/07/19	20	43.15	1	42.90	43.20	19	3,479	0.55%
2023/07/18	1	41.70	2	41.35	41.50	-1	3,366	-0.03%
2023/07/17	2	42.50	1	42.20	42.10	1	3,377	0.03%
2023/07/14	0	0.00	1	41.50	42.05	-1	3,321	-0.03%
2023/07/13	3	40.50	4.2	40.52	40.60	-1.2	3,311	-0.04%
2023/07/12	6	40.78	4	41.20	40.10	2	3,328	0.06%
2023/07/10	1	40.65	1	40.65	40.60	0	3,564	0.00%
2023/07/06	1	42.30	0	0.00	41.80	1	3,989	0.03%
2023/07/05	0	0.00	6	42.55	42.00	-6	4,029	-0.15%
2023/07/04	2	41.80	0	0.00	41.90	2	4,106	0.05%
2023/07/03	0.1	42.50	1	42.40	42.25	-1	4,136	-0.02%
2023/06/30	2	41.80	2	42.33	42.35	0	4,395	0.00%
2023/06/27	0.1	42.60	0	0.00	41.65	0.1	4,594	0.00%
2023/06/26	2.1	42.95	0	0.00	42.65	2.1	4,655	0.05%
2023/06/21	0	0.00	1	43.70	43.70	-1	4,823	-0.02%
2023/06/20	0	0.00	4	44.75	44.55	-4	5,025	-0.08%
2023/06/19	5	44.63	0	0.00	44.45	5	5,051	0.10%
2023/06/15	0	0.00	1	45.50	45.50	-1	5,010	-0.02%
2023/06/13	2	45.03	6	44.85	44.95	-4	4,966	-0.08%
2023/06/12	2	43.53	0.7	43.50	43.40	1.3	4,893	0.03%
2023/06/09	0	0.00	1	44.25	44.20	-1	4,924	-0.02%
2023/06/08	4	43.45	2	43.25	43.20	2	4,968	0.04%
2023/06/05	0	0.00	2	44.35	44.55	-2	5,204	-0.04%
2023/06/02	4	43.81	7	44.24	43.75	-3	5,230	-0.06%
2023/06/01	4	44.18	0	0.00	44.15	4	5,248	0.08%
2023/05/31	9	45.79	9	45.92	45.30	0	5,333	0.00%
2023/05/30	0	0.00	3	44.10	43.90	-3	5,180	-0.06%
2023/05/29	0	0.00	6	43.53	44.30	-6	5,156	-0.12%
2023/05/26	1	42.65	1	42.80	42.30	0	5,175	0.00%
2023/05/25	4	43.20	0.1	43.30	42.95	3.9	5,220	0.08%
2023/05/23	2	43.50	0	0.00	43.15	2	5,274	0.04%
2023/05/22	4	42.68	0	0.00	42.70	4	5,305	0.08%
2023/05/19	0.4	41.70	0	0.00	41.70	0.4	5,344	0.01%
2023/05/18	2	42.70	0	0.00	42.35	2	5,411	0.04%
2023/05/17	2.4	42.83	1	43.20	42.70	1.4	5,412	0.03%
2023/05/16	0	0.00	2	41.83	41.95	-2	5,321	-0.04%
2023/05/10	2	39.75	3	40.07	40.55	-1	5,578	-0.02%
2023/05/09	0	0.00	3	40.05	40.30	-3	5,652	-0.05%
2023/05/08	0	0.00	2	41.30	40.75	-2	5,775	-0.03%
2023/05/05	2	40.78	3	40.77	40.55	-1	6,488	-0.02%
2023/05/04	7	41.22	5	41.05	41.00	2	6,814	0.03%
2023/05/03	1	42.10	0	0.00	42.05	1	6,917	0.01%
2023/05/02	3	43.30	0	0.00	43.25	3	7,043	0.04%
2023/04/27	0	0.00	3	42.02	41.85	-3	7,096	-0.04%
2023/04/26	5	40.97	5	41.27	41.40	0	7,073	0.00%
2023/04/25	6.5	42.33	6	42.07	41.55	0.5	7,110	0.01%
2023/04/24	2	43.93	3.1	43.99	43.55	-1.1	7,090	-0.02%
2023/04/21	2.1	44.30	2	44.50	44.25	0.1	7,131	0.00%
2023/04/20	0	0.00	4	45.81	45.55	-4	7,194	-0.06%
2023/04/19	1	46.30	0	0.00	46.25	1	7,245	0.01%
2023/04/18	0	0.00	13	46.69	46.25	-13	7,313	-0.18%
2023/04/17	1	46.65	0	0.00	46.55	1	7,442	0.01%
2023/04/14	4	46.96	4	47.43	46.75	0	7,485	0.00%
2023/04/13	10	48.13	1	49.10	47.15	9	7,464	0.12%
2023/04/12	1	48.30	7	48.58	49.45	-6	7,295	-0.08%
2023/04/11	3	48.32	4	48.58	48.40	-1	7,151	-0.01%
2023/04/10	0	0.00	0.4	46.55	46.45	-0.4	7,133	-0.01%
2023/04/07	3	47.87	0	0.00	47.25	3	7,124	0.04%
2023/04/06	3	47.08	1	46.85	47.05	2	7,073	0.03%
2023/03/31	8	47.64	5.1	47.93	47.40	2.9	7,123	0.04%
2023/03/30	6	47.01	8	46.48	46.60	-2	6,883	-0.03%
2023/03/29	1	45.30	0	0.00	45.30	1	6,775	0.01%
2023/03/27	0	0.00	1	47.25	46.40	-1	6,758	-0.01%
2023/03/24	6	47.26	22	47.50	47.55	-16	6,749	-0.24%
2023/03/23	1	46.55	6	46.91	47.25	-5	6,585	-0.08%
2023/03/22	0	0.00	0.1	44.90	44.60	-0.1	6,383	0.00%
2023/03/21	0	0.00	1	43.80	44.50	-1	6,379	-0.02%
2023/03/20	2.1	42.66	2.4	43.00	43.75	-0.3	6,379	-0.01%
2023/03/17	0	0.00	4	42.55	42.40	-4	6,415	-0.06%
2023/03/16	2	42.40	0	0.00	42.20	2	6,449	0.03%
2023/03/13	1	44.60	1	44.95	44.80	0	6,666	0.00%
2023/03/10	26	45.56	10	45.75	45.50	16	6,818	0.23%
2023/03/09	0	0.00	10	47.95	47.50	-10	7,277	-0.14%
2023/03/08	18	48.47	5.1	48.61	48.35	12.9	7,514	0.17%
2023/03/07	1	48.15	15	48.45	48.35	-14	7,530	-0.19%
2023/03/06	3	48.20	3	48.30	48.10	0	7,537	0.00%
2023/03/03	3	47.98	0	0.00	48.05	3	7,607	0.04%
2023/03/02	5	47.15	0	0.00	47.15	5	7,653	0.07%
2023/03/01	0	0.00	1	47.00	46.95	-1	7,783	-0.01%
2023/02/23	3	47.87	1	47.90	48.00	2	8,294	0.02%
2023/02/22	0	0.00	5	46.95	47.00	-5	8,496	-0.06%
2023/02/21	2	48.25	2	47.80	47.75	0	8,597	0.00%
2023/02/20	0	0.00	11	47.88	47.80	-11	8,852	-0.12%
2023/02/17	1	47.70	0	0.00	47.75	1	8,914	0.01%
2023/02/16	2.2	47.23	4	47.31	47.70	-1.8	8,979	-0.02%
2023/02/14	3	46.43	2	46.85	46.40	1	9,329	0.01%
2023/02/13	5	45.69	1	45.85	45.65	4	9,510	0.04%
2023/02/10	8	46.70	7	46.61	46.25	1	10,012	0.01%
2023/02/09	2	47.68	1	47.35	47.40	1	10,143	0.01%
2023/02/08	7	48.96	6.2	48.60	48.25	0.8	10,137	0.01%
2023/02/07	0	0.00	26	47.72	48.05	-26	10,081	-0.26%
2023/02/06	8.2	47.60	0	0.00	48.00	8.2	10,100	0.08%
2023/02/03	56	48.89	34	48.44	48.00	22	10,088	0.22%
2023/02/02	4	46.83	26	46.95	46.95	-22	9,773	-0.23%
2023/02/01	1	45.65	9	44.88	44.85	-8	9,861	-0.08%
2023/01/31	3	44.70	5	44.91	45.10	-2	10,004	-0.02%
2023/01/30	6	43.65	6	42.68	43.55	0	9,899	0.00%
2023/01/17	0.2	41.65	1	41.70	41.55	-0.8	9,854	-0.01%
2023/01/16	0	0.00	5	42.17	41.60	-5	9,901	-0.05%
2023/01/12	0	0.00	1	43.25	42.65	-1	9,879	-0.01%
2023/01/10	3	44.07	3	44.10	43.20	0	9,870	0.00%
2023/01/09	1	43.40	3	43.53	43.10	-2	9,794	-0.02%
2023/01/06	0	0.00	1	42.80	42.75	-1	9,753	-0.01%
2023/01/05	1	42.80	2	43.00	42.80	-1	9,746	-0.01%
2023/01/04	1	42.15	0	0.00	41.95	1	9,646	0.01%
2022/12/30	2	39.50	0	0.00	39.50	2	9,640	0.02%
2022/12/28	4	42.60	12	41.53	41.05	-8	9,763	-0.08%
2022/12/27	4	41.53	6	41.37	41.10	-2	9,651	-0.02%
2022/12/26	6	40.79	0	0.00	40.95	6	9,696	0.06%
2022/12/23	9	40.21	0	0.00	40.70	9	9,735	0.09%
2022/12/22	4	39.30	0	0.00	39.20	4	9,714	0.04%
2022/12/21	0	38.95	0	0.00	38.80	0	9,754	0.00%
2022/12/20	0	0.00	1	40.15	39.00	-1	9,774	-0.01%
2022/12/19	0	0.00	4	40.03	40.55	-4	9,824	-0.04%
2022/12/16	1	40.00	1	40.00	40.10	0	9,835	0.00%
2022/12/15	5	42.10	0	0.00	41.80	5	9,794	0.05%
2022/12/14	2	42.18	1	41.80	41.95	1	9,811	0.01%
2022/12/13	2	42.23	1	41.50	41.20	1	9,820	0.01%
2022/12/09	10	43.75	2	43.83	42.70	8	9,860	0.08%
2022/12/08	1	43.30	0.1	43.00	43.55	0.9	9,829	0.01%
2022/12/07	3	43.08	0	0.00	42.80	3	9,854	0.03%
2022/12/06	35.1	44.84	0	0.00	44.75	35.1	9,804	0.36%
2022/12/05	3	46.55	6	46.88	46.50	-3	9,717	-0.03%
2022/12/02	6	46.09	18	46.40	46.25	-12	9,591	-0.13%
2022/12/01	28	46.19	14	46.30	45.20	14	9,427	0.15%
2022/11/30	13	44.76	10	44.98	45.30	3	8,980	0.03%
2022/11/29	0	0.00	2	43.35	43.55	-2	8,727	-0.02%
2022/11/25	15	43.15	10.4	42.91	42.90	4.6	8,669	0.05%
2022/11/24	5	42.80	4	43.50	43.90	1	8,568	0.01%
2022/11/23	2	42.10	0	0.00	42.25	2	8,440	0.02%
2022/11/22	80	42.95	86.9	42.16	41.65	-6.9	8,306	-0.08%
2022/11/21	1	40.45	2.1	40.45	40.45	-1.1	7,793	-0.01%
2022/11/18	13	41.62	43.1	41.43	40.60	-30.1	7,794	-0.39%
2022/11/17	9	40.47	8	40.69	40.40	1	7,570	0.01%
2022/11/16	6	39.43	8	39.80	40.60	-2	7,472	-0.03%
2022/11/15	12	38.65	12	38.68	39.15	0	7,217	0.00%
2022/11/14	7	39.76	1	39.60	39.45	6	7,152	0.08%
2022/11/11	54	40.74	30	40.23	38.95	24	7,086	0.34%
2022/11/10	11	38.84	6.3	38.87	38.90	4.7	6,848	0.07%
2022/11/09	6	38.90	6	38.08	38.80	0	6,755	0.00%
2022/11/08	4	38.43	3	39.85	37.55	1	6,709	0.01%
2022/11/07	9	37.07	9.1	37.21	38.25	-0.1	6,292	0.00%
2022/11/04	3	34.63	1	35.05	34.80	2	6,173	0.03%
2022/11/03	1	34.80	0	0.00	34.85	1	6,121	0.02%
2022/11/02	2	34.90	0	0.00	34.75	2	6,078	0.03%
2022/11/01	17.1	34.67	11	34.16	34.50	6.1	6,018	0.10%
2022/10/31	4	34.65	33	34.64	34.80	-29	5,902	-0.49%
2022/10/28	1	33.95	2	34.05	33.95	-1	5,566	-0.02%
2022/10/27	38	32.26	14	31.97	32.40	24	5,176	0.46%
2022/10/26	1	31.10	0	0.00	30.40	1	4,961	0.02%
2022/10/25	1	32.00	0	0.00	31.25	1	4,968	0.02%
2022/10/24	3	32.20	3	32.08	31.85	0	4,995	0.00%
2022/10/19	0	0.00	2	32.45	32.10	-2	5,119	-0.04%
2022/10/14	0	0.00	1	31.40	31.70	-1	5,412	-0.02%
2022/10/13	2	30.03	4	30.55	29.25	-2	5,512	-0.04%
2022/10/12	1	31.70	1	32.25	31.75	0	5,457	0.00%
2022/10/11	2	31.85	12	32.39	31.60	-10	5,475	-0.18%
2022/10/07	1	35.15	1	35.60	34.50	0	5,526	0.00%
2022/10/06	0	0.00	1	35.15	35.20	-1	5,629	-0.02%
2022/10/05	1	34.95	0	0.00	34.95	1	5,636	0.02%
2022/10/04	9	35.90	0	0.00	35.65	9	5,617	0.16%
2022/10/03	4	35.63	2	35.80	35.60	2	5,559	0.04%
2022/09/29	2	33.55	2	33.90	33.10	0	5,738	0.00%
2022/09/28	1	34.25	1	34.50	32.60	0	5,819	0.00%
2022/09/23	1	38.85	0	0.00	37.80	1	6,239	0.02%
2022/09/22	3	38.73	1	38.15	39.40	2	6,308	0.03%
2022/09/21	2	38.70	12	38.94	38.50	-10	6,365	-0.16%
2022/09/20	0	0.00	5	39.55	39.45	-5	6,477	-0.08%
2022/09/19	2	38.60	2	39.05	38.80	0	6,824	0.00%
2022/09/16	5	40.17	0	0.00	39.65	5	7,069	0.07%
2022/09/15	0	0.00	1	41.80	41.50	-1	7,099	-0.01%
2022/09/14	3	41.08	2	41.25	41.40	1	7,206	0.01%
2022/09/13	5	46.28	4	46.65	46.15	1	7,262	0.01%
2022/09/08	1	46.75	1	46.95	46.70	0	7,432	0.00%
2022/09/07	11	46.97	0	0.00	46.60	11	7,553	0.15%
2022/09/06	2	47.78	0	0.00	47.35	2	7,572	0.03%
2022/09/05	1	51.90	2	52.45	50.00	-1	7,599	-0.01%
2022/09/02	1	53.50	1	53.10	53.10	0	7,636	0.00%
2022/08/31	5	51.80	0.1	52.60	52.70	4.9	7,630	0.06%
2022/08/29	0.2	50.00	0	0.00	50.00	0.2	7,732	0.00%
2022/08/25	1	52.80	0	0.00	52.00	1	8,220	0.01%
2022/08/24	2	51.30	0	0.00	51.20	2	8,305	0.02%
2022/08/19	0	0.00	4	52.28	51.50	-4	8,818	-0.05%
2022/08/18	0	0.00	4	51.88	51.70	-4	8,915	-0.04%
2022/08/17	1	51.30	0	0.00	51.30	1	9,106	0.01%
2022/08/16	0	0.00	6	51.63	51.50	-6	9,326	-0.06%
2022/08/15	8	52.03	10	51.55	52.10	-2	9,447	-0.02%
2022/08/12	1	49.45	0	0.00	49.40	1	9,588	0.01%
2022/08/11	9.1	48.02	3	48.10	47.15	6.1	9,883	0.06%
2022/08/10	0	0.00	1	47.90	47.25	-1	10,563	-0.01%
2022/08/08	1	46.75	1	47.00	48.45	0	11,091	0.00%
2022/08/04	0	0.00	2	48.10	47.65	-2	11,322	-0.02%
2022/08/03	2	48.48	2	48.25	47.95	0	11,415	0.00%
2022/08/02	13	49.92	13	49.83	49.85	0	11,556	0.00%
2022/08/01	1	51.70	0	0.00	51.80	1	11,645	0.01%
2022/07/29	1	51.80	0	0.00	51.30	1	11,832	0.01%
2022/07/27	0	0.00	2	50.60	51.80	-2	12,067	-0.02%
2022/07/26	1	52.80	0	0.00	50.60	1	12,082	0.01%
2022/07/25	9	53.99	2	53.35	53.10	7	12,159	0.06%
2022/07/22	2	54.80	3	54.30	53.50	-1	12,203	-0.01%
2022/07/21	4	53.90	4	54.40	54.60	0	12,211	0.00%
2022/07/20	6.1	53.26	2	53.45	52.80	4.1	12,141	0.03%
2022/07/18	0	0.00	11	51.39	51.60	-11	12,265	-0.09%
2022/07/15	4	51.08	1	51.00	50.90	3	12,369	0.02%
2022/07/14	14	49.38	13	50.11	49.85	1	12,392	0.01%
2022/07/13	1	48.70	1	47.30	47.30	0	12,370	0.00%
2022/07/12	1	46.50	0	0.00	46.40	1	12,471	0.01%
2022/07/11	2	50.60	9	49.68	49.55	-7	12,595	-0.06%
2022/07/08	10	51.12	4	51.30	50.20	6	12,660	0.05%
2022/07/07	2	48.65	14	49.11	49.85	-12	12,593	-0.10%
2022/07/06	4	49.80	6	48.47	47.05	-2	12,540	-0.02%
2022/07/05	1	48.50	0	0.00	49.85	1	12,587	0.01%
2022/07/04	2	50.10	2	49.05	48.70	0	12,456	0.00%
2022/07/01	1	50.00	0	0.00	49.50	1	12,473	0.01%
2022/06/30	3	55.73	4	56.55	55.00	-1	12,261	-0.01%
2022/06/29	1	58.00	4	57.73	57.90	-3	12,205	-0.02%
2022/06/28	3	60.33	11	60.07	59.30	-8	12,197	-0.07%
2022/06/27	6	62.02	1	62.00	61.60	5	12,393	0.04%
2022/06/24	10	59.11	8	59.19	59.30	2	12,246	0.02%
2022/06/23	0	0.00	1	56.30	55.80	-1	12,032	-0.01%
2022/06/22	0	0.00	1	58.30	56.30	-1	12,226	-0.01%
2022/06/21	6	59.90	6	59.85	59.70	0	12,337	0.00%
2022/06/20	15	60.43	23	58.45	57.80	-8	12,706	-0.06%
2022/06/17	9	61.74	7	62.47	62.90	2	12,700	0.02%
2022/06/16	25	64.06	17	62.18	62.00	8	12,794	0.06%
2022/06/15	4	64.15	0	0.00	63.90	4	12,834	0.03%
2022/06/14	1	64.70	0	0.00	64.60	1	13,111	0.01%
2022/06/13	0	0.00	4	63.60	63.80	-4	13,131	-0.03%
2022/06/10	1	67.50	0	0.00	67.40	1	13,181	0.01%
2022/06/09	0	0.00	3	68.40	68.40	-3	13,263	-0.02%
2022/06/08	0	0.00	3	69.70	69.10	-3	13,355	-0.02%
2022/06/07	5	68.30	0	0.00	68.40	5	13,423	0.04%
2022/06/06	1	70.10	6	69.12	68.90	-5	13,620	-0.04%
2022/06/02	44	71.58	64	71.52	70.40	-20	13,962	-0.14%
2022/06/01	4	70.00	8	69.90	69.30	-4	13,802	-0.03%
2022/05/31	25	69.86	26	69.58	68.90	-1	14,118	-0.01%
2022/05/30	4	68.80	0	0.00	68.60	4	14,668	0.03%
2022/05/27	17	68.10	20	68.35	68.30	-3	14,961	-0.02%
2022/05/26	21	67.27	23.1	66.84	66.60	-2.1	14,941	-0.01%
2022/05/25	17	67.71	4	68.20	67.80	13	15,077	0.09%
2022/05/24	31	68.30	18	67.12	65.80	13	15,192	0.09%
2022/05/23	6.1	69.20	3	69.37	68.00	3.1	15,277	0.02%
2022/05/20	26	68.74	39	68.65	68.10	-13	15,435	-0.08%
2022/05/19	107	67.72	107	66.06	70.00	0	15,942	0.00%	大買/大賣/
2022/05/18	79.2	69.20	54	68.38	67.20	25.2	16,525	0.15%
2022/05/17	21	65.02	30	67.37	68.30	-9	16,955	-0.05%
2022/05/16	3	64.10	2	63.30	62.10	1	16,809	0.01%
2022/05/13	17	61.38	10	62.10	61.90	7	16,839	0.04%
2022/05/12	9	60.30	3	59.93	59.00	6	16,891	0.04%
2022/05/11	0	0.00	5	60.26	59.90	-5	17,012	-0.03%
2022/05/10	5	61.48	5	61.84	62.00	0	17,418	0.00%
2022/05/09	7	64.87	32	63.97	62.70	-25	17,530	-0.14%
2022/05/06	15	65.85	23	65.44	66.80	-8	17,569	-0.05%
2022/05/05	33	67.09	6	67.13	67.90	27	17,534	0.15%
2022/05/03	8	62.81	4	62.75	63.70	4	17,458	0.02%
2022/04/29	19	63.22	1	61.80	61.80	18	17,637	0.10%
2022/04/27	6	59.63	1	59.30	60.70	5	17,644	0.03%
2022/04/25	0	0.00	1	63.40	64.10	-1	17,601	-0.01%
2022/04/22	3	68.23	4	68.28	67.20	-1	17,733	-0.01%
2022/04/21	4	68.75	5	69.00	70.00	-1	17,835	-0.01%
2022/04/20	3	65.33	1	65.20	66.10	2	17,915	0.01%
2022/04/19	5	66.40	10	65.29	64.40	-5	18,028	-0.03%
2022/04/18	2	64.85	7	65.67	66.00	-5	18,329	-0.03%
2022/04/15	4	66.55	0	0.00	65.50	4	18,381	0.02%
2022/04/14	4	70.00	10	70.00	70.30	-6	18,490	-0.03%
2022/04/13	14	72.16	0	0.00	72.00	14	18,664	0.08%
2022/04/12	1	72.00	1	71.10	71.10	0	18,955	0.00%
2022/04/11	7	71.77	6	73.92	70.60	1	19,130	0.01%
2022/04/08	3.1	75.07	13	75.39	74.90	-9.9	19,137	-0.05%
2022/04/07	4	76.00	8	77.05	74.60	-4	19,217	-0.02%
2022/04/06	0	0.00	3	79.50	79.50	-3	19,293	-0.02%
2022/04/01	4	80.95	5	80.64	81.00	-1	19,567	-0.01%
2022/03/31	1	82.00	5	81.60	80.50	-4	19,790	-0.02%
2022/03/30	20	83.66	17	84.11	83.00	3	20,213	0.01%
2022/03/29	12	83.37	16	83.98	83.50	-4	20,437	-0.02%
2022/03/28	6	79.97	3	81.10	81.60	3	21,423	0.01%
2022/03/25	24	83.32	13	82.44	80.90	11	22,329	0.05%
2022/03/24	10	83.22	16	83.28	84.00	-6	23,498	-0.03%
2022/03/23	5	84.06	14	83.23	83.00	-9	24,950	-0.04%
2022/03/22	14	78.81	10	79.21	80.30	4	26,654	0.02%
2022/03/21	1	80.80	14	79.07	79.40	-13	28,217	-0.05%
2022/03/18	6	78.27	2	78.10	78.90	4	28,579	0.01%
2022/03/17	6	78.82	16	78.21	78.80	-10	28,921	-0.03%
2022/03/16	30	74.93	34	73.40	73.70	-4	29,336	-0.01%
2022/03/15	10	74.15	2	74.30	73.40	8	31,129	0.03%
2022/03/14	11	78.46	15	77.47	77.70	-4	31,368	-0.01%
2022/03/11	2	78.50	21	77.39	77.60	-19	31,698	-0.06%
2022/03/10	25	78.99	14	78.92	78.60	11	31,936	0.03%
2022/03/09	7	75.90	9	75.80	76.50	-2	32,439	-0.01%
2022/03/08	33	75.75	18	76.05	74.00	15	32,770	0.05%
2022/03/07	49	81.13	53	80.18	79.40	-4	32,888	-0.01%
2022/03/04	43	86.77	35	86.98	85.10	8	33,745	0.02%
2022/03/03	36	87.98	38	87.19	85.90	-2	33,963	-0.01%
2022/03/02	46	81.25	44	83.02	85.40	2	33,910	0.01%
2022/03/01	26	80.16	32	81.29	82.20	-6	34,540	-0.02%
2022/02/25	71	80.25	72	78.94	78.80	-1	35,296	0.00%
2022/02/24	28	79.75	22	77.47	77.60	6	35,937	0.02%
2022/02/23	83	82.29	82	82.76	83.10	1	35,821	0.00%
2022/02/22	37	82.96	33	81.74	80.80	4	35,758	0.01%
2022/02/21	92.2	88.82	109	87.93	85.00	-16.8	35,579	-0.05%	大賣/
2022/02/18	116	86.33	79.3	87.25	87.90	36.7	34,946	0.11%	大買/
2022/02/17	40.2	84.20	76	84.20	84.40	-35.8	34,383	-0.10%
2022/02/16	35	81.45	20	80.76	81.90	15	33,448	0.04%
2022/02/15	3	76.60	0	0.00	74.50	3	33,416	0.01%
2022/02/14	18	77.11	12	77.20	76.50	6	33,624	0.02%
2022/02/11	35	81.22	34	81.30	80.80	1	33,718	0.00%
2022/02/10	69	79.73	83	81.27	81.60	-14	33,827	-0.04%
2022/02/09	37	77.57	14	77.52	77.80	23	33,619	0.07%
2022/02/08	1	73.00	1	75.20	76.00	0	33,705	0.00%
2022/02/07	7	71.54	4	72.13	73.00	3	36,036	0.01%
2022/01/26	1	70.80	1	72.20	70.80	0	38,056	0.00%
2022/01/25	4	72.70	4	71.55	70.70	0	39,434	0.00%
2022/01/24	9	73.33	24	72.82	73.90	-15	39,393	-0.04%
2022/01/21	1	75.90	3	76.53	74.30	-2	40,412	0.00%
2022/01/20	24	78.72	3.5	78.36	78.10	20.5	41,216	0.05%
2022/01/19	14.5	77.64	3	78.13	78.80	11.5	42,442	0.03%
2022/01/18	5	78.98	14	79.71	78.50	-9	44,432	-0.02%
2022/01/17	4	79.20	2	79.50	79.50	2	45,506	0.00%
2022/01/14	2	75.60	5	75.20	76.90	-3	46,498	-0.01%
2022/01/13	0	0.00	1	76.80	76.70	-1	48,107	0.00%
2022/01/12	7	78.10	4	78.35	78.30	3	48,652	0.01%
2022/01/11	9	78.59	5	77.04	77.50	4	48,746	0.01%
2022/01/10	30.2	82.39	60	80.47	81.30	-29.8	48,443	-0.06%
2022/01/07	9	84.59	10	82.05	81.30	-1	48,328	0.00%
2022/01/06	12.2	85.65	11	85.29	86.00	1.2	48,177	0.00%
2022/01/05	16	85.66	45.6	84.84	84.40	-29.6	48,157	-0.06%
2022/01/04	36	90.89	19	89.57	88.10	17	48,013	0.04%
2022/01/03	5	90.82	12.6	90.93	91.90	-7.6	48,235	-0.02%
2021/12/30	7	91.01	6.1	90.47	90.40	1	48,191	0.00%
2021/12/29	10	90.74	9	91.02	91.50	1	48,315	0.00%
2021/12/28	7.5	92.41	15	90.98	90.60	-7.5	48,344	-0.02%
2021/12/27	15	93.29	15	92.59	92.10	0	48,372	0.00%
2021/12/24	21.5	92.97	12	93.44	92.40	9.5	48,445	0.02%
2021/12/23	35	93.39	11	93.15	93.20	24	48,136	0.05%
2021/12/22	41	96.12	49	97.21	93.20	-8	47,821	-0.02%
2021/12/21	30	94.65	28	95.08	94.50	2	46,950	0.00%
2021/12/20	81	94.55	56	94.95	92.20	25	46,584	0.05%
2021/12/17	142.2	96.41	112.1	91.65	91.90	30.2	45,674	0.07%	大買/大賣/
2021/12/16	79.1	95.88	130.3	97.46	99.90	-51.2	44,484	-0.12%	大賣/
2021/12/15	38	87.29	34	87.82	90.90	4	42,683	0.01%
2021/12/14	27	82.67	19	82.06	83.30	8	41,401	0.02%
2021/12/13	46	83.93	52	83.12	82.20	-6	41,340	-0.01%
2021/12/10	31	87.85	18	88.28	85.10	13	40,959	0.03%
2021/12/09	74.2	88.20	61	89.77	87.90	13.2	40,319	0.03%
2021/12/08	0	0.00	6	85.28	84.50	-6	38,530	-0.02%
2021/12/07	22	86.84	2	87.40	85.00	20	38,521	0.05%
2021/12/06	13	86.30	9	86.22	86.30	4	38,274	0.01%
2021/12/03	30	87.76	36.2	88.32	87.60	-6.2	38,237	-0.02%
2021/12/02	50	87.39	29	86.30	84.20	21	38,006	0.06%
2021/12/01	10	87.49	0.1	90.00	90.00	9.9	37,940	0.03%
2021/11/30	29	89.60	27	90.66	87.30	2	38,752	0.01%
2021/11/29	61	84.71	57	84.06	85.50	4	39,393	0.01%
2021/11/26	20	84.65	32	82.54	83.60	-12	39,293	-0.03%
2021/11/25	28	90.57	13	90.81	86.60	15	38,770	0.04%
2021/11/24	14	88.85	51	87.43	87.50	-37	37,925	-0.10%
2021/11/23	27	92.40	5	93.30	90.90	22	37,256	0.06%
2021/11/22	4	100.88	1	102.93	101.00	3	36,538	0.01%
2021/11/19	1	92.80	4	97.50	97.80	-3	36,553	-0.01%
2021/11/18	1	93.30	108	95.93	91.50	-107	36,690	-0.29%	大賣/鉅額交易
2021/11/17	6	89.93	3	89.07	90.10	3	36,818	0.01%
2021/11/16	22	89.81	17.1	88.27	90.00	4.9	36,964	0.01%
2021/11/15	1	80.10	4	82.75	82.00	-3	37,188	-0.01%
2021/11/12	3	76.50	18	79.93	81.50	-15	37,436	-0.04%
2021/11/11	21	77.19	5	75.00	76.20	16	37,598	0.04%
2021/11/10	11	81.78	2	82.65	82.50	9	37,702	0.02%
2021/11/09	10	82.00	13	80.70	80.50	-3	37,964	-0.01%
2021/11/08	3	77.80	17	78.19	82.50	-14	37,930	-0.04%
2021/11/05	16	72.92	4	73.53	75.80	12	38,188	0.03%
2021/11/04	163	80.06	181	78.54	75.00	-18	38,440	-0.05%	大買/大賣/
2021/11/03	62.1	72.46	30.5	73.03	77.80	31.7	36,561	0.09%
2021/11/02	153	71.57	53.5	71.06	71.80	99.5	34,760	0.29%	大買/
2021/10/29	21	57.76	43	58.98	59.40	-22	34,515	-0.06%
2021/10/28	34	54.78	33.1	55.55	54.00	1	33,702	0.00%
2021/10/27	47	54.81	39	54.80	54.80	8	33,550	0.02%
2021/10/26	24.1	53.80	69	54.17	53.30	-45	33,331	-0.13%
2021/10/25	43	51.10	49.1	52.43	51.90	-6.1	32,523	-0.02%
2021/10/22	34	50.24	36	50.46	49.25	-2	32,386	-0.01%
2021/10/21	16	49.76	78.1	50.26	50.10	-62.1	31,665	-0.20%
2021/10/20	8.1	46.68	19	46.51	47.80	-10.9	30,731	-0.04%
2021/10/19	1	43.80	20	44.25	43.70	-19	31,667	-0.06%
2021/10/18	2	42.10	12	41.98	42.35	-10	32,925	-0.03%
2021/10/15	0	0.00	2	41.85	41.70	-2	33,757	-0.01%
2021/10/14	9	41.46	2	41.60	40.90	7	34,392	0.02%
2021/10/13	20	42.73	3	43.33	41.25	17	34,686	0.05%
2021/10/12	6	44.03	3	44.32	44.35	3	35,497	0.01%
2021/10/08	21	44.26	18	44.36	44.00	3	37,557	0.01%
2021/10/07	6	41.82	2	41.78	41.90	4	37,643	0.01%
2021/10/06	12	40.74	1	40.30	40.10	11	37,892	0.03%
2021/10/05	4	40.83	5	40.52	41.40	-1	38,082	0.00%
2021/10/04	2	39.50	0	0.00	39.00	2	38,070	0.01%
2021/10/01	8	44.47	11	43.17	42.50	-3	38,249	-0.01%
2021/09/30	14	44.61	4	44.09	45.55	10	38,951	0.03%
2021/09/29	15	43.98	0	0.00	43.90	15	40,389	0.04%
2021/09/28	20	46.41	3	45.95	45.95	17	40,608	0.04%
2021/09/27	10.1	47.35	17.1	47.88	47.50	-7	40,485	-0.02%
2021/09/24	17	46.67	39	47.07	47.40	-22	40,029	-0.05%
2021/09/23	18	46.77	6	47.33	45.30	12	39,699	0.03%
2021/09/22	9	44.47	15	45.10	45.00	-6	39,650	-0.02%
2021/09/17	7	43.99	3	44.07	44.60	4	39,727	0.01%
2021/09/16	4	43.86	5	43.99	43.70	-1	39,486	0.00%
2021/09/15	1	41.70	1	41.65	41.65	0	39,011	0.00%
2021/09/14	2	43.23	1	43.35	43.00	1	39,015	0.00%
2021/09/13	6	44.33	2	43.90	43.75	4	38,950	0.01%
2021/09/10	16	44.39	9	44.39	44.40	7	38,865	0.02%
2021/09/09	3	43.10	5	43.00	43.05	-2	38,532	-0.01%
2021/09/08	7	42.55	36	42.63	42.65	-29	38,393	-0.08%
2021/09/07	32	41.49	3	41.67	41.95	29	38,114	0.08%
2021/09/06	36	45.88	3	45.25	44.65	33	37,693	0.09%
2021/09/03	40	46.60	65	47.15	47.75	-25	37,222	-0.07%
2021/09/02	44	46.49	23	47.11	44.40	21	35,997	0.06%
2021/09/01	24	43.09	57	45.15	46.00	-33	34,383	-0.10%
2021/08/31	32	41.64	9.2	41.67	41.85	22.8	33,858	0.07%
2021/08/30	5	40.83	22	41.17	41.00	-17	33,717	-0.05%
2021/08/27	20	39.50	0	0.00	39.30	20	33,513	0.06%
2021/08/26	6	40.83	3	41.77	40.65	3	33,343	0.01%
2021/08/25	5	41.40	26.1	42.64	41.75	-21.1	33,178	-0.06%
2021/08/24	34.1	41.66	21	43.47	41.10	13	33,030	0.04%
2021/08/23	8	42.25	30	42.50	41.90	-22	32,748	-0.07%
2021/08/20	6	40.66	8	40.81	41.25	-2	32,606	-0.01%
2021/08/19	39.2	41.31	7	42.41	39.70	32.2	32,280	0.10%
2021/08/18	8	40.26	2.2	40.00	41.45	5.8	31,676	0.02%
2021/08/17	11	38.87	1	38.30	37.70	10	31,272	0.03%
2021/08/16	5	40.85	1	39.20	40.85	4	30,935	0.01%
2021/08/13	27	40.56	0	0.00	40.15	27	30,465	0.09%
2021/08/12	8	44.37	9	44.59	44.60	-1	29,937	0.00%
2021/08/11	7.1	45.24	5	44.40	43.70	2.1	29,652	0.01%
2021/08/10	9.1	47.78	8	47.88	47.00	1.1	29,092	0.00%
2021/08/09	30	47.57	10	48.22	46.75	20	28,531	0.07%
2021/08/06	6	51.68	0	0.00	50.30	6	27,954	0.02%
2021/08/05	9	52.84	4	51.98	51.60	5	27,647	0.02%
2021/08/04	16	51.55	17.1	52.43	52.10	-1.1	27,390	0.00%
2021/08/03	3	49.87	8.4	50.23	50.00	-5.4	26,617	-0.02%
2021/08/02	19	51.13	10	50.92	51.20	9	26,334	0.03%
2021/07/30	48.1	50.80	39	50.08	49.30	9.1	25,659	0.04%
2021/07/29	40	49.58	49	49.18	48.35	-9	24,635	-0.04%
2021/07/28	47	48.76	9.1	48.58	48.35	38	23,531	0.16%
2021/07/27	1	52.10	10.1	52.60	53.70	-9.1	22,725	-0.04%
2021/07/26	17	47.36	30	47.98	48.90	-13	22,499	-0.06%
2021/07/23	34.1	47.47	22	47.17	45.50	12.1	21,927	0.06%
2021/07/22	31.1	43.04	43.2	44.48	45.85	-12.2	20,763	-0.06%
2021/07/21	7	40.24	44	41.33	41.70	-37	19,908	-0.19%
2021/07/20	29	38.53	24	38.85	37.95	5	19,913	0.03%
2021/07/19	17.2	38.53	5	38.71	37.65	12.2	19,397	0.06%
2021/07/16	22	38.63	27	38.63	38.20	-5	19,134	-0.03%
2021/07/15	40	37.15	46	37.82	38.10	-6	18,300	-0.03%
2021/07/14	2	33.88	11	35.40	35.75	-9	16,131	-0.06%
2021/07/13	17	34.24	18	33.10	32.50	-1	15,611	-0.01%
2021/07/12	26	35.14	27	34.34	33.40	-1	15,289	-0.01%
2021/07/09	3	33.70	10.1	33.61	34.00	-7.1	14,899	-0.05%
2021/07/08	3.1	34.16	3	34.28	34.00	0.1	14,827	0.00%
2021/07/07	22	34.48	3	34.28	35.10	19	14,547	0.13%
2021/07/06	56	34.35	56	34.61	34.70	0	13,853	0.00%
2021/07/05	2	29.75	20	30.93	31.90	-18	12,818	-0.14%
2021/07/02	5	29.20	5	29.10	29.00	0	12,647	0.00%
2021/07/01	1	28.35	2	28.75	28.30	-1	12,890	-0.01%
2021/06/30	0	0.00	4	28.60	28.90	-4	12,945	-0.03%
2021/06/29	16	29.25	30	29.37	28.60	-14	13,017	-0.11%
2021/06/28	17	27.82	27	28.48	29.25	-10	12,711	-0.08%
2021/06/25	0	0.00	5	26.88	26.60	-5	12,251	-0.04%
2021/06/24	10	25.74	0	0.00	25.65	10	12,114	0.08%
2021/06/21	5	25.55	13	25.74	25.70	-8	12,131	-0.07%
2021/06/18	30	26.93	0	0.00	26.80	30	12,212	0.25%
2021/06/17	0	0.00	12	26.65	27.00	-12	12,184	-0.10%
2021/06/16	33	26.71	8	26.90	26.00	25	12,135	0.21%
2021/06/11	0	0.00	6	26.45	26.45	-6	12,121	-0.05%
2021/06/10	76	27.18	50	26.50	26.25	26	12,153	0.21%
2021/06/09	0	0.00	16	26.84	26.95	-16	12,165	-0.13%
2021/06/08	0	0.00	21	26.20	26.40	-21	11,988	-0.18%
2021/06/07	3	26.75	5	26.09	25.85	-2	11,947	-0.02%
2021/06/04	7	25.88	0	0.00	26.10	7	11,855	0.06%
2021/06/01	5	26.70	1	26.45	26.20	4	11,793	0.03%
2021/05/31	10	26.00	0	0.00	26.50	10	11,751	0.09%
2021/05/28	11	25.93	1	25.55	25.55	10	11,981	0.08%
2021/05/24	1	21.95	2	22.83	23.25	-1	12,050	-0.01%
2021/05/21	1	22.05	0	0.00	21.95	1	11,999	0.01%
2021/05/18	1	20.30	1	20.65	21.80	0	12,151	0.00%
2021/05/17	1	21.10	10	20.38	19.90	-9	12,151	-0.07%
2021/05/14	1	22.85	1	22.05	22.10	0	12,055	0.00%
2021/05/13	1	22.20	6	21.91	22.50	-5	11,986	-0.04%
2021/05/12	1	22.80	1	23.70	22.75	0	11,919	0.00%
2021/05/11	0	0.00	14	26.22	25.25	-14	11,737	-0.12%
2021/05/10	14	27.79	5.3	28.40	27.80	8.7	11,608	0.07%
2021/05/07	5	27.25	3	26.82	27.20	2	11,453	0.02%
2021/05/06	23	25.12	7	25.35	25.60	16	11,383	0.14%
2021/05/05	2	25.20	12	25.70	25.00	-10	11,293	-0.09%
2021/05/04	7	26.22	8	27.36	26.20	-1	11,135	-0.01%
2021/05/03	3	28.25	16.7	29.00	28.85	-13.7	10,869	-0.13%
2021/04/29	3	30.75	10	30.73	30.60	-7	10,593	-0.07%
2021/04/28	46	31.54	59	32.20	31.80	-13	10,243	-0.13%
2021/04/27	62	30.36	68	30.47	30.55	-6	9,693	-0.06%
2021/04/26	43	29.02	54.5	29.58	29.75	-11.5	8,976	-0.13%
2021/04/23	3	27.02	0	0.00	27.05	3	8,051	0.04%
2021/04/22	0	0.00	4	26.68	25.20	-4	7,897	-0.05%
2021/04/21	30	26.90	4	26.55	26.75	26	7,743	0.34%
2021/04/20	1	25.60	4	25.50	25.65	-3	7,542	-0.04%
2021/04/16	0	0.00	1	25.20	24.90	-1	7,506	-0.01%
2021/04/15	0	0.00	3	24.75	25.20	-3	7,505	-0.04%
2021/04/14	4	24.70	1	24.65	24.65	3	7,507	0.04%
2021/04/13	7	27.70	9	27.03	25.65	-2	7,429	-0.03%
2021/04/12	17	28.54	3	28.53	27.60	14	7,244	0.19%
2021/04/09	21	27.82	20	27.79	27.35	1	7,006	0.01%
2021/04/08	3	26.43	3	26.17	26.10	0	6,539	0.00%
2021/04/07	2	25.95	20	24.99	26.90	-18	6,411	-0.28%
2021/04/06	20	24.51	4	24.98	24.55	16	6,453	0.25%
2021/04/01	10	23.86	21	24.08	24.40	-11	6,650	-0.17%
2021/03/31	41	23.25	25	23.53	23.05	16	6,498	0.25%
2021/03/30	0	22.65	0	0.00	22.70	0	6,570	0.00%
2021/03/29	5	22.65	0	0.00	22.40	5	6,634	0.08%
2021/03/23	5	23.90	10	23.70	23.70	-5	7,298	-0.07%
2021/03/22	3	24.10	5	23.95	23.80	-2	7,206	-0.03%
2021/03/18	3	24.10	0	0.00	23.60	3	7,317	0.04%
2021/03/17	1	24.40	4	24.10	23.60	-3	7,592	-0.04%
2021/03/16	8.5	23.62	0	0.00	23.60	8.5	7,732	0.11%
2021/03/15	1	24.10	11	23.61	24.20	-10	7,843	-0.13%
2021/03/11	11	22.46	0	0.00	22.50	11	8,751	0.13%
2021/03/09	5	22.00	5	22.20	22.05	0	9,104	0.00%
2021/03/04	2	23.20	2	23.35	22.80	0	10,065	0.00%
2021/03/03	2	23.65	9	24.28	23.15	-7	10,324	-0.07%
2021/03/02	0	0.00	15	25.30	25.30	-15	10,218	-0.15%
2021/02/26	0	0.00	8	23.10	23.00	-8	10,230	-0.08%
2021/02/25	3.9	24.01	3	24.45	23.55	0.9	10,884	0.01%
2021/02/24	0	0.00	0.5	24.06	24.25	-0.5	10,966	0.00%
2021/02/23	0	0.00	10	23.65	23.40	-10	10,839	-0.09%
2021/02/22	10	24.30	0	0.00	23.90	10	10,788	0.09%
2021/02/19	0	0.00	2	22.75	23.10	-2	10,673	-0.02%
2021/02/18	3	22.80	0	0.00	22.85	3	10,663	0.03%
2021/02/05	0	0.00	3	20.92	20.85	-3	10,475	-0.03%
2021/02/03	0	0.00	3	21.30	21.05	-3	10,451	-0.03%
2021/02/02	3	20.60	0	0.00	20.60	3	10,454	0.03%
2021/02/01	2	19.90	0	0.00	20.05	2	10,433	0.02%
2021/01/28	4	21.58	2	21.90	21.40	2	10,481	0.02%
2021/01/22	9	20.64	9	20.91	21.25	0	10,346	0.00%
2021/01/20	9	21.33	9	21.09	21.00	0	10,282	0.00%
2021/01/19	5	21.80	4	22.29	22.00	1	10,310	0.01%
2021/01/15	2	22.40	0	0.00	21.90	2	10,273	0.02%
2021/01/12	3	22.60	18	21.95	21.75	-15	10,497	-0.14%
2021/01/11	16	22.43	0	0.00	22.80	16	10,476	0.15%
2021/01/08	4	23.25	168	23.09	22.50	-164	10,420	-1.57%	大賣/鉅額交易
2021/01/07	4	22.85	1	23.30	23.00	3	10,327	0.03%
2021/01/06	3	22.47	25	23.03	22.75	-22	10,263	-0.21%
2021/01/05	6	23.70	2.2	23.70	23.70	3.8	10,140	0.04%
2020/12/31	19	24.32	52	24.34	24.40	-33	9,957	-0.33%
2020/12/30	2	25.95	0	0.00	25.10	2	9,864	0.02%
2020/12/29	59	26.55	35	25.24	25.00	24	9,700	0.25%
2020/12/28	57	26.81	17	26.04	27.10	40	9,191	0.44%
2020/12/25	7	24.61	10	25.20	24.65	-3	8,791	-0.03%
2020/12/24	6	24.83	3	24.93	24.60	3	8,713	0.03%
2020/12/23	0	0.00	10	24.10	24.35	-10	8,513	-0.12%
2020/12/22	33	24.28	33	25.11	23.55	0	8,524	0.00%
2020/12/21	31	24.73	26	25.15	24.55	5	8,407	0.06%
2020/12/18	9	24.23	1	24.60	24.25	8	8,315	0.10%
2020/12/11	17	24.08	6	24.38	24.30	11	7,860	0.14%
2020/12/10	16	23.31	5	24.00	23.50	11	7,593	0.14%
2020/12/09	2	24.80	0	0.00	24.65	2	7,409	0.03%
2020/12/08	58	25.15	3	24.97	25.30	55	7,259	0.76%
2020/12/07	0	0.00	20	24.50	24.50	-20	6,682	-0.30%
2020/12/04	0	0.00	3.1	21.66	22.30	-3.1	6,248	-0.05%
2020/12/03	13	20.95	0	0.00	20.30	13	6,111	0.21%
2020/12/02	15	21.46	15	22.03	21.45	0	6,069	0.00%
2020/12/01	0	0.00	5	20.35	21.40	-5	6,135	-0.08%
2020/11/30	50	20.95	17	20.35	20.20	33	5,683	0.58%
2020/11/27	0	0.00	32	19.25	19.95	-32	5,517	-0.58%
2020/11/26	65	18.97	13	18.87	19.10	52	5,195	1.00%
2020/11/25	29	18.17	10	18.49	18.15	19	4,977	0.38%
2020/11/24	37	19.12	23	19.40	18.45	14	4,843	0.29%
2020/11/23	0	0.00	28	19.00	19.00	-28	4,156	-0.67%
2020/11/20	16	17.29	0	0.00	17.30	16	3,988	0.40%
2020/11/18	0	0.00	1	16.55	16.45	-1	3,954	-0.03%
2020/11/13	1	16.70	0	0.00	16.45	1	4,152	0.02%
2020/11/10	0	0.00	6	16.95	16.75	-6	4,182	-0.14%
2020/11/09	6	17.45	0	0.00	17.45	6	4,150	0.14%
2020/11/06	1	17.55	7	17.00	17.60	-6	4,154	-0.14%
2020/11/03	0	0.00	4	16.63	16.65	-4	4,075	-0.10%
2020/11/02	9	16.55	1	16.30	16.35	8	4,136	0.19%
2020/10/30	0	0.00	2	16.75	16.70	-2	4,179	-0.05%
2020/10/29	0	0.00	22	17.16	17.15	-22	4,245	-0.52%
2020/10/28	0	0.00	35	17.75	17.65	-35	4,385	-0.80%
2020/10/27	15	17.83	0	0.00	17.70	15	4,427	0.34%
2020/10/26	10	18.70	19	18.78	18.95	-9	4,387	-0.21%
2020/10/23	20	18.63	10	19.50	18.90	10	4,402	0.23%
2020/10/21	19	18.88	0	0.00	19.00	19	4,391	0.43%
2020/10/20	65	20.18	11	20.37	19.85	54	4,334	1.25%
2020/10/19	0	0.00	0	19.05	19.05	0	4,077	0.00%
2020/10/16	2	17.80	3	17.72	17.35	-1	4,197	-0.02%
2020/10/15	1	17.40	0	0.00	17.55	1	4,225	0.02%
2020/10/14	0	0.00	10	17.39	17.65	-10	4,353	-0.23%
2020/10/13	5	17.07	7	17.29	17.05	-2	4,797	-0.04%
2020/10/12	4	17.08	0	0.00	17.15	4	4,845	0.08%
2020/10/08	2	17.20	0	0.00	17.20	2	4,954	0.04%
2020/10/07	6	17.50	3	17.83	17.50	3	5,256	0.06%
2020/10/06	0	0.00	5	17.34	17.30	-5	5,375	-0.09%
2020/10/05	0	0.00	12	16.81	16.65	-12	5,479	-0.22%
2020/09/30	8	16.27	4	16.45	16.45	4	5,467	0.07%
2020/09/29	18	17.14	1	17.25	15.55	17	5,449	0.31%
2020/09/28	14	17.41	0	0.00	17.05	14	5,473	0.26%
2020/09/16	16	9.52	0	0.00	9.41	16	5,542	0.29%
2020/09/15	12	9.76	0	0.00	9.69	12	5,444	0.22%
2020/09/14	12	9.66	33	9.91	10.15	-21	5,374	-0.39%
2020/09/10	8	9.87	0	0.00	9.80	8	5,174	0.15%
2020/09/07	3	10.00	5	10.42	10.05	-2	5,180	-0.04%
2020/09/04	4	10.00	14	10.24	10.25	-10	5,126	-0.20%
2020/09/03	0	0.00	6	10.33	10.25	-6	5,135	-0.12%
2020/09/02	10	10.38	0	0.00	10.15	10	5,144	0.19%
2020/09/01	2	10.05	2	10.10	10.05	0	5,150	0.00%
2020/08/31	7	10.15	2	10.15	10.05	5	5,140	0.10%
2020/08/28	1	10.20	0	0.00	10.30	1	5,215	0.02%
2020/08/27	5	10.54	4	10.70	10.25	1	5,453	0.02%
2020/08/26	17	10.96	1	11.15	10.60	16	5,289	0.30%
2020/08/24	2	10.05	0	0.00	10.30	2	4,826	0.04%
2020/08/20	0	0.00	10	9.70	9.22	-10	4,736	-0.21%
2020/08/12	10	9.88	0	0.00	10.10	10	4,617	0.22%
2020/08/11	10	9.89	20	9.86	10.40	-10	4,521	-0.22%
2020/08/10	5	9.51	5	9.69	9.46	0	4,401	0.00%
2020/08/07	1	9.75	0	0.00	9.66	1	4,395	0.02%
2020/08/06	0	0.00	6	9.90	9.74	-6	4,390	-0.14%
2020/08/05	0	0.00	4	9.86	9.85	-4	4,378	-0.09%
2020/07/28	4	9.96	12	9.56	9.51	-8	4,339	-0.18%
2020/07/27	5	10.31	4	10.83	10.10	1	4,318	0.02%
2020/07/24	7	10.60	1	10.55	10.45	6	4,274	0.14%
2020/07/23	16	10.73	6	11.58	11.05	10	4,198	0.24%
2020/07/22	0	0.00	3	10.90	11.00	-3	4,048	-0.07%
2020/07/21	1	10.80	5	10.39	10.60	-4	3,991	-0.10%
2020/07/20	2	9.12	5	9.92	10.10	-3	3,962	-0.08%
2020/07/17	1	10.10	1	9.96	9.95	0	3,936	0.00%
2020/07/16	2	10.38	0	0.00	10.35	2	3,912	0.05%
2020/07/14	1	10.60	0	0.00	10.60	1	3,919	0.03%
2020/07/13	5	10.05	6	10.76	11.45	-1	3,884	-0.03%
2020/07/10	5	10.72	1	11.00	10.65	4	3,708	0.11%
2020/07/09	6	12.07	10	11.80	11.80	-4	3,645	-0.11%
2020/07/08	7	13.13	9	13.63	13.10	-2	3,509	-0.06%
2020/07/07	0	0.00	8	12.50	12.50	-8	3,052	-0.26%
2020/07/06	5	10.85	0	0.00	11.40	5	3,002	0.17%
2020/07/03	2	10.35	2	10.35	10.40	0	2,902	0.00%
2020/07/02	2	9.43	4.1	9.44	9.47	-2.1	2,592	-0.08%
2020/07/01	3	8.28	12	8.61	8.61	-9	2,418	-0.37%
2020/06/30	1	7.84	0	0.00	7.83	1	2,297	0.04%
2020/06/23	0	0.00	3	8.36	8.37	-3	2,162	-0.14%
2020/06/19	0	0.00	3	7.88	7.73	-3	2,072	-0.14%
2020/06/15	0	0.00	3	7.93	8.10	-3	1,981	-0.15%
2020/06/12	3	7.00	0	0.00	7.40	3	1,893	0.16%
2020/06/11	0	0.00	7	7.69	7.50	-7	1,869	-0.37%
2020/06/10	23	7.97	0	0.00	7.90	23	1,823	1.26%
2020/06/09	2	8.40	0	0.00	8.20	2	1,772	0.11%
2020/06/08	3	8.09	0	0.00	8.37	3	1,724	0.17%
2020/06/04	0	0.00	1	8.04	8.19	-1	1,633	-0.06%
2020/06/03	2	8.08	8	8.21	8.25	-6	1,531	-0.39%
2020/05/26	0	0.00	1	6.08	6.08	-1	1,421	-0.07%
2020/05/20	0	0.00	24	6.25	6.20	-24	1,479	-1.62%
2020/05/19	0	0.00	5	6.24	6.17	-5	1,474	-0.34%
2020/05/14	0	0.00	1	6.66	6.14	-1	1,430	-0.07%
2020/05/13	1	6.68	0	0.00	6.68	1	1,409	0.07%
2020/05/08	0	0.00	1	6.62	6.65	-1	1,377	-0.07%
2020/05/07	1	6.55	0	0.00	6.55	1	1,359	0.07%
2020/05/04	6	6.30	0	0.00	6.52	6	1,328	0.45%
2020/04/30	0	0.00	8	6.72	6.70	-8	1,309	-0.61%
2020/04/29	7	6.32	0	0.00	6.32	7	1,278	0.55%
2020/04/23	25	6.13	0	0.00	6.08	25	1,305	1.91%
2020/04/21	1	6.21	1	6.25	6.10	0	1,293	0.00%
2020/04/20	1	6.37	0	0.00	6.37	1	1,276	0.08%
2020/04/17	3	6.54	20	6.75	6.53	-17	1,265	-1.34%
2020/04/16	0	0.00	8	6.37	6.49	-8	1,214	-0.66%
2020/04/08	0	0.00	23	5.33	5.58	-23	1,136	-2.02%
2020/04/01	0	0.00	5	5.02	5.12	-5	1,183	-0.42%
2020/03/31	0	0.00	11	4.92	4.91	-11	1,202	-0.92%
2020/03/30	1	4.86	5.5	4.85	4.89	-4.5	1,211	-0.37%
2020/03/27	5	5.00	30	4.98	5.00	-25	1,218	-2.05%
2020/03/26	20	4.85	0	0.00	5.05	20	1,233	1.62%
2020/03/25	58	4.99	11	5.01	5.01	47	1,344	3.50%
2020/03/20	0	0.00	2	4.50	4.37	-2	1,462	-0.14%
2020/03/18	1	4.66	0	0.00	4.59	1	1,444	0.07%
2020/03/17	4	4.63	0	0.00	4.64	4	1,449	0.28%
2020/03/13	1	5.00	0	0.00	5.08	1	1,502	0.07%
2020/03/10	0	0.00	20	5.54	6.25	-20	1,484	-1.35%
2020/03/09	5	5.76	0	0.00	5.74	5	1,484	0.34%
2020/03/04	3	6.57	1	6.50	6.57	2	1,436	0.14%
2020/02/27	1	7.11	5	7.10	7.06	-4	1,355	-0.30%
2020/02/25	2	8.28	1	8.28	8.28	1	1,221	0.08%
2020/02/10	8	9.08	0	0.00	9.08	8	1,178	0.68%
2020/02/03	0	0.00	1.3	8.68	8.90	-1.3	1,187	-0.11%
2020/01/30	0	0.00	10	9.25	9.27	-10	1,172	-0.85%
2020/01/17	0	0.00	10	10.25	10.25	-10	1,183	-0.84%
2020/01/15	0	0.00	15	10.35	10.35	-15	1,180	-1.27%
2020/01/14	5	10.50	0	0.00	10.45	5	1,187	0.42%
2020/01/13	10	10.30	2	10.30	10.30	8	1,185	0.67%
2020/01/02	0	0.00	30	10.82	10.85	-30	1,163	-2.58%
2019/12/30	10	11.00	0	0.00	10.90	10	1,141	0.88%
2019/12/26	10	10.30	0	0.00	10.30	10	1,070	0.93%
2019/12/18	10	10.45	0	0.00	10.45	10	815	1.23%
2019/12/10	39	9.88	10	9.83	9.88	29	679	4.27%
2019/12/06	0	0.00	3	9.51	9.49	-3	643	-0.47%
2019/12/05	3	9.56	0	0.00	9.69	3	635	0.47%
2019/12/04	0	0.00	5	9.66	9.57	-5	641	-0.78%
2019/11/28	2	9.38	0	0.00	9.37	2	648	0.31%
2019/11/19	3	9.12	0	0.00	9.12	3	589	0.51%
2019/11/13	2	9.20	0	0.00	9.17	2	581	0.34%
2019/10/29	10	9.85	0	0.00	9.74	10	575	1.74%
2019/10/28	0	0.00	3	9.68	9.50	-3	569	-0.53%
2019/10/25	0	0.00	10	9.73	9.74	-10	560	-1.79%
2019/10/23	0	0.00	10	9.95	9.97	-10	645	-1.55%
2019/10/18	0	0.00	1	10.05	10.00	-1	684	-0.15%
2019/10/15	10	10.20	0	0.00	10.15	10	716	1.40%
2019/10/09	1	10.35	0	0.00	10.30	1	742	0.13%
2019/10/04	10	10.45	0	0.00	10.40	10	779	1.28%
2019/09/19	0	0.00	1	10.55	10.70	-1	849	-0.12%
2019/09/09	0	0.00	5	10.85	10.85	-5	848	-0.59%
2019/09/06	5	11.00	1	11.10	11.00	4	854	0.47%
2019/08/22	3	10.70	0	0.00	10.75	3	1,032	0.29%
2019/08/21	5	10.75	0	0.00	10.75	5	1,047	0.48%
2019/08/14	0	0.00	2	10.55	10.50	-2	1,312	-0.15%
2019/08/12	0	0.00	5	10.50	10.50	-5	1,312	-0.38%
2019/08/06	5	10.50	0	0.00	10.45	5	1,306	0.38%
2019/07/30	2	11.15	0	0.00	11.15	2	1,302	0.15%
2019/07/29	5	11.50	0	0.00	11.35	5	1,290	0.39%
2019/07/22	0	0.00	1	11.30	11.20	-1	1,125	-0.09%
2019/07/19	1	11.45	2	11.40	11.35	-1	1,120	-0.09%
2019/07/16	0	0.00	10	11.25	11.15	-10	1,077	-0.93%
2019/07/15	10	11.40	0	0.00	11.40	10	1,077	0.93%
2019/06/27	0	0.00	1	10.60	10.75	-1	1,061	-0.09%
2019/06/14	7	10.50	0	0.00	10.50	7	1,063	0.66%
2019/06/12	1	10.75	0	0.00	10.90	1	1,067	0.09%
2019/05/31	0	0.00	1	11.45	11.45	-1	921	-0.11%
2019/05/23	2	11.00	0	0.00	11.05	2	991	0.20%
2019/05/22	1	11.00	5	11.00	11.00	-4	908	-0.44%
2019/05/21	0	0.00	2	10.00	10.00	-2	811	-0.25%
2019/04/29	2	9.82	0	0.00	9.80	2	785	0.25%
2019/04/26	10	9.99	0	0.00	9.99	10	779	1.28%
2019/04/23	0	0.00	1	10.10	10.00	-1	767	-0.13%
2019/04/22	1	10.20	0	0.00	10.10	1	760	0.13%
2019/04/17	0	0.00	2	10.60	10.60	-2	731	-0.27%
2019/04/15	2	10.00	0	0.00	9.99	2	688	0.29%
2019/04/10	2	10.10	0	0.00	10.05	2	678	0.29%
2019/04/09	0	0.00	2	10.20	10.35	-2	667	-0.30%
2019/04/08	2	10.05	0	0.00	10.15	2	666	0.30%
2019/04/02	3	10.25	0	0.00	10.20	3	658	0.46%
2019/04/01	0	0.00	2	10.00	10.00	-2	653	-0.31%
2019/03/29	0	0.00	5	10.10	10.10	-5	641	-0.78%
2019/03/22	0	0.00	10	10.35	10.25	-10	762	-1.31%
2019/03/14	5	10.90	0	0.00	10.75	5	764	0.65%
2019/02/22	0	0.00	2	11.50	11.40	-2	666	-0.30%
2019/02/19	0	0.00	1	9.58	9.58	-1	520	-0.19%
2019/02/14	0	0.00	10	9.45	9.64	-10	507	-1.97%
2019/01/18	0	0.00	6	9.24	9.25	-6	510	-1.17%
2019/01/16	4	9.11	0	0.00	9.11	4	546	0.73%
2019/01/15	10	9.21	0	0.00	9.22	10	544	1.84%
2019/01/14	1	9.12	1	9.31	9.31	0	544	0.00%
2019/01/10	2	9.59	0	0.00	9.53	2	546	0.37%
2019/01/09	5	9.60	0	0.00	9.58	5	549	0.91%
2018/12/03	0	0.00	3	9.30	9.30	-3	493	-0.61%
2018/11/28	1	9.15	0	0.00	9.35	1	485	0.21%
2018/11/01	0	0.00	12	8.90	9.00	-12	670	-1.79%
2018/10/25	5	8.08	8	8.12	8.07	-3	774	-0.39%
2018/10/24	10	8.83	8	8.83	8.81	2	766	0.26%
2018/10/19	5	9.22	0	0.00	9.30	5	766	0.65%
2018/10/18	6	9.53	0	0.00	9.55	6	775	0.77%
2018/10/17	1	9.76	1	9.94	9.70	0	777	0.00%
2018/10/16	1	9.82	0	0.00	9.82	1	787	0.13%
2018/10/12	2	9.65	0	0.00	9.90	2	823	0.24%
2018/10/08	0	0.00	7	10.95	10.95	-7	991	-0.71%
2018/09/18	7	11.25	0	0.00	11.30	7	1,078	0.65%
2018/09/11	0	0.00	2	11.50	11.50	-2	1,170	-0.17%
2018/09/07	2	12.40	0	0.00	12.35	2	1,221	0.16%
2018/09/06	2	12.40	0	0.00	12.55	2	1,217	0.16%
2018/08/31	0	0.00	3	12.35	12.45	-3	1,318	-0.23%
2018/08/14	0	0.00	4	12.40	12.55	-4	2,643	-0.15%
2018/08/13	0	0.00	16	12.31	12.30	-16	2,638	-0.61%
2018/08/03	2	13.90	0	0.00	13.80	2	2,614	0.08%
2018/08/02	10	14.10	0	0.00	13.90	10	2,625	0.38%
2018/07/31	0	13.25	0	0.00	13.25	0	2,561	0.00%
2018/07/30	1	13.30	0	0.00	13.30	1	2,560	0.04%
2018/07/24	9	13.71	0	0.00	13.85	9	2,533	0.36%
2018/07/23	10	13.55	0	0.00	13.45	10	2,531	0.40%
2018/07/16	0	0.00	7	14.60	14.60	-7	2,467	-0.28%
2018/07/13	0	0.00	28	12.56	13.45	-28	2,337	-1.20%
2018/07/12	20	12.20	2	12.35	12.25	18	2,322	0.77%
2018/07/11	9	12.21	0	0.00	12.20	9	2,330	0.39%
2018/07/10	0	0.00	21	12.35	12.20	-21	2,333	-0.90%
2018/07/05	0	0.00	5	12.60	12.35	-5	2,339	-0.21%
2018/07/04	5	12.66	0	0.00	12.65	5	2,348	0.21%
2018/06/28	1	13.15	0	0.00	13.10	1	2,341	0.04%
2018/06/27	0	0.00	8	13.30	13.15	-8	2,352	-0.34%
2018/06/26	8	12.90	14	12.88	13.05	-6	2,357	-0.25%
2018/06/25	10	13.13	0	0.00	13.10	10	2,345	0.43%
2018/06/21	0	0.00	33	13.67	13.60	-33	2,346	-1.41%
2018/06/20	29	13.53	0	0.00	13.60	29	2,352	1.23%
2018/06/19	5	14.36	0	0.00	14.30	5	2,312	0.22%
2018/06/15	5	14.57	6	14.40	14.80	-1	2,293	-0.05%
2018/06/14	2	14.20	0	0.00	14.15	2	2,251	0.09%
2018/06/13	4	14.16	4	14.40	14.00	0	2,246	0.00%
2018/06/12	0	0.00	25	14.55	14.20	-25	2,234	-1.12%
2018/06/11	5	14.25	0	0.00	14.10	5	2,217	0.23%
2018/06/08	28	14.61	2	14.65	14.60	26	2,191	1.19%
2018/06/06	1	15.00	5	14.95	15.10	-4	2,157	-0.19%
2018/06/04	0	0.00	10	14.93	14.70	-10	2,062	-0.48%
2018/06/01	8	14.16	10	14.41	14.30	-2	2,029	-0.10%
2018/05/31	10	14.85	10	15.45	14.70	0	1,961	0.00%
2018/05/30	29	15.07	10	15.15	15.35	19	1,847	1.03%
2018/05/29	20	15.49	18	15.28	15.70	2	1,679	0.12%
2018/05/28	5	13.05	10	13.00	14.30	-5	1,306	-0.38%
2018/05/25	10	12.80	13	13.12	13.05	-3	1,166	-0.26%
2018/05/24	0	0.00	2	12.15	12.20	-2	1,082	-0.18%
2018/05/23	9	12.31	3	12.10	12.30	6	1,086	0.55%
2018/05/22	1	12.65	1	12.10	12.65	0	1,056	0.00%
2018/05/16	1	11.70	0	0.00	11.80	1	1,059	0.09%
2018/05/15	0	0.00	10	11.30	11.55	-10	1,050	-0.95%
2018/05/09	10	11.45	9	11.50	11.55	1	1,135	0.09%
2018/05/03	0	0.00	0.1	10.70	10.75	-0.1	1,327	0.00%
2018/05/02	2	10.95	0	0.00	10.85	2	1,348	0.15%
2018/04/30	3	10.80	0	0.00	10.90	3	1,382	0.22%
2018/04/26	6	10.86	3	11.15	10.75	3	1,575	0.19%
2018/04/23	0	0.00	15	11.10	11.15	-15	1,660	-0.90%
2018/04/02	0	0.00	10	11.85	11.90	-10	2,296	-0.44%
2018/03/29	10	12.10	0	0.00	12.00	10	2,775	0.36%
2018/03/28	2	12.25	0	0.00	12.20	2	2,822	0.07%
2018/03/27	0	0.00	1	12.35	12.35	-1	2,841	-0.04%
2018/03/22	0	0.00	6	12.95	12.90	-6	2,825	-0.21%
2018/03/15	1	13.05	0	0.00	13.10	1	2,871	0.03%
2018/03/08	0	0.00	5	12.95	12.95	-5	3,025	-0.17%
2018/03/07	11	12.91	2	12.85	12.90	9	3,024	0.30%
2018/03/06	3	13.20	0	0.00	13.15	3	3,052	0.10%
2018/03/01	2	13.35	0	0.00	13.35	2	3,324	0.06%
2018/02/23	2	14.00	0	0.00	13.75	2	3,459	0.06%
2018/02/12	0	0.00	5	13.35	13.20	-5	3,570	-0.14%
2018/02/08	5	13.65	0	0.00	13.65	5	3,582	0.14%
2018/02/06	50.9	14.09	23	13.64	13.60	27.9	3,657	0.76%
2018/01/30	23	15.84	1	15.75	15.70	22	3,919	0.56%
2018/01/29	3	16.00	50	16.15	16.15	-47	3,953	-1.19%
2018/01/25	0	0.00	7	15.61	15.30	-7	3,954	-0.18%
2018/01/24	0	0.00	1	15.70	15.45	-1	4,103	-0.02%
2018/01/23	7	16.03	2	16.05	15.85	5	4,214	0.12%
2018/01/22	2	14.90	1	15.75	15.90	1	4,257	0.02%
2018/01/19	0	0.00	5	15.35	15.20	-5	4,505	-0.11%
2018/01/18	3	15.90	0	0.00	15.55	3	4,836	0.06%
2018/01/16	0	0.00	7	15.82	15.95	-7	4,929	-0.14%
2018/01/12	3	15.38	0	0.00	15.35	3	4,914	0.06%
2018/01/11	3	15.35	10	15.40	15.40	-7	5,006	-0.14%
2018/01/10	0	0.00	11	15.20	15.15	-11	5,052	-0.22%
2018/01/09	22	15.31	10	15.30	15.35	12	5,136	0.23%
2018/01/08	57	15.51	5	15.75	15.50	52	5,334	0.97%
2018/01/05	10	16.18	5	16.15	16.10	5	5,345	0.09%
2018/01/04	16	16.45	14	16.44	16.80	2	5,258	0.04%
2018/01/03	13	15.46	0	0.00	15.50	13	5,045	0.26%
2018/01/02	1	15.45	0	0.00	15.45	1	5,017	0.02%