鈺創 (5351)-凱基-新莊券商分點個股進出

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
34.00
漲跌
▲1.90
漲幅
+5.92%
成交量
1,888張
產業
上櫃半導體類股
837人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鈺創 (5351)籌碼相關－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2024/12/16	0	0.00	5	32.90	32.10	-5	1,791	-0.28%
2024/12/13	0	0.00	1	33.50	33.30	-1	1,784	-0.06%
2024/12/06	1	34.00	0	0.00	34.00	1	1,765	0.06%
2024/11/29	0	0.00	3	32.67	32.90	-3	1,797	-0.17%
2024/11/27	0	0.00	3	34.30	33.65	-3	1,783	-0.17%
2024/11/21	1	33.25	0	0.00	33.80	1	1,835	0.05%
2024/11/19	3	34.55	0	0.00	34.40	3	1,816	0.17%
2024/10/29	0	0.00	5	38.35	37.65	-5	2,226	-0.22%
2024/10/28	7	39.64	5	39.45	39.40	2	2,208	0.09%
2024/10/24	1	40.15	0	0.00	40.05	1	2,208	0.05%
2024/10/22	20	39.90	6	39.80	39.75	14	2,174	0.64%
2024/10/21	1	39.25	0	0.00	39.85	1	2,183	0.05%
2024/10/15	0	0.00	4	40.00	39.65	-4	2,197	-0.18%
2024/10/14	5	39.30	6	39.80	39.80	-1	2,194	-0.05%
2024/10/11	1	38.10	0	0.00	38.55	1	2,173	0.05%
2024/10/09	1	38.95	0	0.00	38.65	1	2,167	0.05%
2024/10/08	10	39.66	0	0.00	39.40	10	2,190	0.46%
2024/10/07	1	39.50	0	0.00	40.05	1	2,228	0.04%
2024/10/04	9	40.06	6	40.45	39.95	3	2,188	0.14%
2024/10/01	3	38.20	1	38.35	38.80	2	2,036	0.10%
2024/09/26	1	37.70	1	38.20	37.80	0	2,042	0.00%
2024/09/23	0	0.00	1	36.65	36.60	-1	2,090	-0.05%
2024/09/09	0	0.00	3	36.18	36.10	-3	2,821	-0.11%
2024/09/05	0	0.00	0.3	36.95	35.95	-0.3	2,956	-0.01%
2024/08/22	0	0.00	0.1	39.70	39.70	-0.1	3,389	0.00%
2024/08/14	0	0.00	1	39.30	39.15	-1	4,030	-0.02%
2024/08/13	1	38.80	0	0.00	38.80	1	4,144	0.02%
2024/08/09	0	0.00	1	38.40	38.10	-1	4,519	-0.02%
2024/08/08	0	37.60	1	37.40	37.60	-1	4,435	-0.02%
2024/08/06	1	35.60	0	0.00	35.60	1	4,447	0.02%
2024/08/02	3	40.30	0	0.00	39.50	3	4,466	0.07%
2024/07/29	0.5	41.00	1	41.40	40.85	-0.5	4,424	-0.01%
2024/07/26	2	42.25	0	0.00	42.30	2	4,407	0.05%
2024/07/22	1	42.95	0	0.00	43.70	1	4,433	0.02%
2024/07/18	3	45.70	2	45.65	45.60	1	4,477	0.02%
2024/07/16	1	47.15	1.1	47.06	47.00	-0.1	4,572	0.00%
2024/07/12	1	47.80	1	47.80	47.80	0	4,639	0.00%
2024/07/11	0	0.00	3.3	48.51	48.20	-3.3	4,654	-0.07%
2024/07/10	6	48.66	20	48.81	48.35	-14	4,737	-0.30%
2024/07/09	17	50.54	12	50.70	49.10	5	4,809	0.10%
2024/07/08	6	50.02	0	0.00	50.30	6	5,143	0.12%
2024/07/04	3	49.23	0	0.00	49.10	3	5,326	0.06%
2024/07/03	1	49.30	1.1	49.54	49.35	-0.1	5,348	0.00%
2024/07/02	0	0.00	1	48.55	48.40	-1	5,351	-0.02%
2024/06/28	2	49.70	0	0.00	50.40	2	5,416	0.04%
2024/06/27	1	49.75	0	0.00	49.25	1	5,561	0.02%
2024/06/26	0	50.50	0	0.00	50.40	0	5,549	0.00%
2024/06/25	2	52.45	1	51.90	51.80	1	5,502	0.02%
2024/06/24	19	53.05	4	53.23	53.40	15	5,494	0.27%
2024/06/21	5	52.42	4	52.38	52.20	1	5,499	0.02%
2024/06/20	0	0.00	2	52.05	52.50	-2	5,522	-0.04%
2024/06/19	8	51.74	6.1	51.42	50.70	1.9	5,483	0.04%
2024/06/18	0	0.00	8	52.96	52.80	-8	5,472	-0.15%
2024/06/17	0	0.00	3	52.57	52.60	-3	5,428	-0.06%
2024/06/14	5	52.00	5	52.06	51.80	0	5,406	0.00%
2024/06/13	5	52.00	5	52.32	52.40	0	5,377	0.00%
2024/06/12	0	0.00	2	51.75	51.50	-2	5,338	-0.04%
2024/06/07	0	0.00	2	49.01	50.00	-2	5,320	-0.04%
2024/06/06	2	49.00	0.5	50.30	48.95	1.5	5,340	0.03%
2024/06/05	4	51.13	0	0.00	50.00	4	5,351	0.07%
2024/06/04	5	50.74	1	51.10	50.80	4	5,383	0.07%
2024/05/31	1	51.10	5	52.50	51.10	-4	5,466	-0.07%
2024/05/30	3	51.70	15	52.40	51.60	-12	5,525	-0.22%
2024/05/29	7	52.90	1	53.20	52.20	6	5,610	0.11%
2024/05/28	1	52.60	0.1	53.10	53.30	0.9	5,658	0.02%
2024/05/27	2	52.00	16	52.57	52.90	-14	5,725	-0.24%
2024/05/24	12.1	50.95	0	0.00	50.60	12.1	5,905	0.20%
2024/05/23	0	0.00	1	51.30	50.80	-1	6,042	-0.02%
2024/05/22	18	52.36	16	52.05	51.70	2	6,080	0.03%
2024/05/21	0	0.00	1	50.90	50.90	-1	5,927	-0.02%
2024/05/20	8	50.28	15.1	50.05	49.45	-7.1	5,953	-0.12%
2024/05/17	1	49.50	1	50.00	49.85	0	6,073	0.00%
2024/05/16	50	52.16	48	51.92	50.90	2	5,997	0.03%
2024/05/14	2	47.80	2	47.65	47.75	0	5,735	0.00%
2024/05/10	0	0.00	1	44.95	45.35	-1	5,894	-0.02%
2024/05/09	3	45.28	0	0.00	44.50	3	5,900	0.05%
2024/05/07	0	0.00	1	49.05	48.00	-1	5,832	-0.02%
2024/05/06	0	0.00	1	48.50	48.30	-1	5,826	-0.02%
2024/05/03	0	0.00	5	47.68	47.60	-5	5,841	-0.09%
2024/04/30	0	0.00	1	48.05	47.90	-1	5,986	-0.02%
2024/04/29	1	47.90	0	0.00	48.55	1	6,094	0.02%
2024/04/26	9	47.70	2	47.50	47.45	7	6,198	0.11%
2024/04/24	1	49.10	2	49.03	48.20	-1	6,378	-0.02%
2024/04/23	1.2	46.98	1	47.20	47.00	0.2	6,497	0.00%
2024/04/19	1	47.30	0	0.00	45.50	1	7,481	0.01%
2024/04/17	1	48.40	0	0.00	48.50	1	7,725	0.01%
2024/04/16	2	48.55	2	47.40	47.60	0	7,773	0.00%
2024/04/15	1	51.00	0	0.00	50.20	1	7,719	0.01%
2024/04/12	20	54.76	26	52.99	53.00	-6	7,663	-0.08%
2024/04/10	14.4	53.56	0	0.00	52.50	14.4	7,296	0.20%
2024/04/09	1	52.20	0	0.00	52.40	1	7,184	0.01%
2024/04/02	1	53.10	1	53.00	52.80	0	7,671	0.00%
2024/04/01	1	53.00	25	52.99	52.90	-24	7,783	-0.31%
2024/03/29	0	0.00	1	52.20	50.80	-1	7,734	-0.01%
2024/03/28	2	51.50	1	51.50	50.90	1	7,748	0.01%
2024/03/27	7	52.41	1	52.30	52.00	6	7,800	0.08%
2024/03/26	3	51.80	0	0.00	52.00	3	7,791	0.04%
2024/03/25	6	51.10	6	51.70	51.70	0	7,732	0.00%
2024/03/22	2	51.05	1	50.90	50.40	1	7,963	0.01%
2024/03/21	1	50.60	0	0.00	50.50	1	8,142	0.01%
2024/03/20	1	48.60	1	48.60	50.20	0	8,284	0.00%
2024/03/15	1	49.00	0	0.00	48.45	1	8,966	0.01%
2024/03/12	1	51.00	0	0.00	51.00	1	10,233	0.01%
2024/03/08	0	0.00	1	50.00	49.00	-1	10,442	-0.01%
2024/03/07	0	0.00	1	49.50	49.50	-1	10,625	-0.01%
2024/03/06	0	0.00	18.1	51.00	50.60	-18.1	10,930	-0.17%
2024/03/05	23	51.80	5	51.50	51.40	18	11,163	0.16%
2024/03/04	21	53.49	11	54.40	52.70	10	11,588	0.09%
2024/03/01	19	53.82	3	53.87	52.80	16	12,189	0.13%
2024/02/29	1	55.50	1	54.40	53.80	0	12,476	0.00%
2024/02/27	5	53.72	8	54.53	54.00	-3	13,345	-0.02%
2024/02/26	4.3	52.40	29	52.90	53.50	-24.7	14,202	-0.17%
2024/02/23	0	0.00	2	51.70	51.30	-2	14,639	-0.01%
2024/02/22	13	52.10	13	53.20	52.10	0	15,525	0.00%
2024/02/21	2	52.45	3	52.70	52.30	-1	15,791	-0.01%
2024/02/20	15	53.16	9	52.76	52.60	6	15,766	0.04%
2024/02/19	6	51.30	7	50.66	51.30	-1	15,552	-0.01%
2024/02/16	12	49.50	14.3	50.58	50.80	-2.3	15,717	-0.01%
2024/02/05	9	48.24	4.1	48.32	48.00	4.9	15,706	0.03%
2024/02/02	6	50.50	0	0.00	50.30	6	15,581	0.04%
2024/02/01	1	50.70	0.3	51.50	50.80	0.7	15,532	0.00%
2024/01/31	2	51.20	0	0.00	51.20	2	15,580	0.01%
2024/01/30	5	51.66	0	0.00	51.30	5	15,725	0.03%
2024/01/29	0	0.00	0.1	51.90	51.90	-0.1	15,783	0.00%
2024/01/26	1	51.40	0	0.00	51.30	1	15,783	0.01%
2024/01/25	8.2	52.49	0	0.00	51.50	8.2	15,778	0.05%
2024/01/24	0	0.00	3	53.30	52.60	-3	15,725	-0.02%
2024/01/23	11	54.20	11.2	53.61	53.70	-0.2	15,682	0.00%
2024/01/22	3	54.00	3.4	53.45	54.20	-0.4	15,614	0.00%
2024/01/19	3	53.10	11	52.39	52.20	-8	15,520	-0.05%
2024/01/18	0	0.00	1	54.00	52.40	-1	15,507	-0.01%
2024/01/17	4	53.18	4.2	52.97	53.50	-0.2	15,608	0.00%
2024/01/16	31.2	54.64	34	55.40	54.30	-2.8	15,416	-0.02%
2024/01/15	12	55.80	14	55.70	57.20	-2	14,896	-0.01%
2024/01/12	1	53.30	6	52.90	52.90	-5	14,331	-0.03%
2024/01/11	30	53.86	31	53.33	53.20	-1	14,254	-0.01%
2024/01/10	3	51.93	4	51.95	52.00	-1	14,077	-0.01%
2024/01/09	2	51.35	0	0.00	51.20	2	14,025	0.01%
2024/01/08	9	51.77	7	52.14	51.60	2	13,983	0.01%
2024/01/05	4	51.50	2	50.90	51.70	2	13,948	0.01%
2024/01/04	3	50.80	4	51.20	50.60	-1	13,983	-0.01%
2024/01/03	6	51.65	4	51.38	51.20	2	14,039	0.01%
2024/01/02	10	53.10	6	52.87	52.50	4	14,051	0.03%
2023/12/29	20	53.83	5	53.94	54.00	15	13,970	0.11%
2023/12/28	21	53.87	14	53.82	53.80	7	13,852	0.05%
2023/12/27	4	53.20	6	52.77	53.20	-2	13,525	-0.01%
2023/12/26	11	51.90	6	51.80	51.60	5	13,390	0.04%
2023/12/25	3	51.30	5	51.00	50.80	-2	13,279	-0.02%
2023/12/22	15	51.61	13	51.93	51.10	2	13,230	0.02%
2023/12/21	6	50.73	5	50.42	50.70	1	13,182	0.01%
2023/12/20	5	51.14	7	51.46	51.00	-2	13,115	-0.02%
2023/12/19	14	51.06	15	51.03	51.00	-1	13,050	-0.01%
2023/12/18	7	52.50	8	53.29	53.50	-1	12,753	-0.01%
2023/12/15	4	52.70	5	53.22	52.50	-1	12,512	-0.01%
2023/12/14	10	54.90	16	54.35	53.20	-6	12,311	-0.05%
2023/12/13	8	53.53	3	53.57	53.60	5	11,917	0.04%
2023/12/12	6	53.60	13	54.28	53.30	-7	11,899	-0.06%
2023/12/11	39	54.38	39	54.37	53.90	0	11,702	0.00%
2023/12/08	18	53.75	29.1	53.56	53.80	-11.1	11,084	-0.10%
2023/12/07	6	50.16	7	50.21	49.80	-1	10,438	-0.01%
2023/12/06	3	51.03	2	50.70	51.00	1	10,354	0.01%
2023/12/05	4	50.53	2	50.70	50.00	2	10,287	0.02%
2023/12/04	8	51.46	7	51.54	51.10	1	10,257	0.01%
2023/12/01	17	54.03	47	53.35	52.80	-30	10,127	-0.30%
2023/11/30	38	53.49	47	53.43	53.10	-9	9,951	-0.09%
2023/11/29	21	52.58	10	53.09	53.80	11	9,716	0.11%
2023/11/28	61	52.21	47	52.68	52.60	14	9,245	0.15%
2023/11/27	8	51.44	4	52.53	50.40	4	8,622	0.05%
2023/11/24	47	53.96	30.1	54.61	53.50	16.9	8,249	0.21%
2023/11/22	41	50.37	38	49.30	50.20	3	5,951	0.05%
2023/11/21	49	49.25	23.1	50.23	48.20	25.9	5,352	0.48%
2023/11/20	2	45.60	9	47.85	47.95	-7	4,382	-0.16%
2023/11/07	1	43.80	1	43.95	43.95	0	3,510	0.00%
2023/11/03	0	0.00	1	41.90	41.70	-1	3,265	-0.03%
2023/11/01	2	41.75	0	0.00	41.40	2	3,258	0.06%
2023/10/31	0	0.00	0.2	41.15	40.80	-0.2	3,246	-0.01%
2023/10/26	0	0.00	1	42.60	41.80	-1	3,250	-0.03%
2023/10/25	8.2	44.16	9	43.69	43.85	-0.8	3,251	-0.03%
2023/10/23	1	41.35	0	0.00	41.15	1	3,448	0.03%
2023/10/19	0	0.00	0.1	42.00	41.90	-0.1	3,520	0.00%
2023/10/18	1	43.10	0.1	43.00	42.20	0.9	3,518	0.03%
2023/10/16	0	0.00	0	42.48	42.10	0	3,665	0.00%
2023/10/13	0	0.00	1	43.15	43.15	-1	3,695	-0.03%
2023/10/11	9	42.05	9	44.00	42.05	0	3,735	0.00%
2023/10/06	0	0.00	10	43.00	43.45	-10	3,671	-0.27%
2023/09/28	10	40.80	0	0.00	40.05	10	3,522	0.28%
2023/09/27	1	39.80	1	39.70	39.80	0	3,515	0.00%
2023/09/15	1	44.15	1	44.18	43.95	0	3,572	0.00%
2023/09/14	0	0.00	0.5	42.80	43.25	-0.5	3,515	-0.01%
2023/09/06	0	0.00	2	43.70	43.50	-2	3,614	-0.06%
2023/09/05	8	44.57	12	43.52	43.40	-4	3,523	-0.11%
2023/09/04	0	0.00	1	41.95	42.40	-1	3,340	-0.03%
2023/08/30	11	41.03	5	41.01	40.70	6	3,207	0.19%
2023/08/24	0	0.00	2	38.85	38.95	-2	3,530	-0.06%
2023/08/21	0	0.00	1	39.70	39.50	-1	3,662	-0.03%
2023/08/16	6	39.60	6	38.50	39.70	0	3,749	0.00%
2023/08/15	15	39.19	15	38.71	39.10	0	3,762	0.00%
2023/08/09	0	0.00	1	40.75	40.90	-1	3,957	-0.03%
2023/08/08	1	42.40	1	41.65	41.60	0	3,959	0.00%
2023/08/07	0	0.00	1	41.70	41.95	-1	3,956	-0.03%
2023/08/02	1	41.65	3	41.63	41.15	-2	3,987	-0.05%
2023/08/01	1	42.30	0	0.00	42.25	1	3,964	0.03%
2023/07/31	1	42.70	0	0.00	42.65	1	3,998	0.03%
2023/07/28	11	44.29	26	44.20	44.00	-15	3,989	-0.38%
2023/07/27	24	45.32	13	45.01	45.00	11	3,924	0.28%
2023/07/26	1	43.80	0	0.00	43.70	1	3,610	0.03%
2023/07/24	0	0.00	14	42.96	43.25	-14	3,515	-0.40%
2023/07/21	1	42.55	0	0.00	42.70	1	3,497	0.03%
2023/07/20	0	0.00	2	43.80	43.35	-2	3,532	-0.06%
2023/07/19	13	43.14	2	43.20	43.20	11	3,479	0.32%
2023/07/18	2	41.85	0	0.00	41.50	2	3,366	0.06%
2023/07/17	12	42.60	3	42.27	42.10	9	3,377	0.27%
2023/07/14	4	41.21	9	41.53	42.05	-5	3,321	-0.15%
2023/07/13	0	0.00	5	40.55	40.60	-5	3,311	-0.15%
2023/07/12	8	40.24	0	0.00	40.10	8	3,328	0.24%
2023/07/11	0	0.00	1	40.60	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	5	40.98	1	41.00	40.90	4	3,764	0.11%
2023/07/05	0	0.00	1	42.55	42.00	-1	4,029	-0.02%
2023/07/04	2	42.00	2	41.75	41.90	0	4,106	0.00%
2023/06/21	1	43.90	2	43.80	43.70	-1	4,823	-0.02%
2023/06/20	1	45.00	3	44.45	44.55	-2	5,025	-0.04%
2023/06/19	0	0.00	3	45.00	44.45	-3	5,051	-0.06%
2023/06/16	4	45.86	0	0.00	45.60	4	5,065	0.08%
2023/06/15	0	0.00	2	45.45	45.50	-2	5,010	-0.04%
2023/06/14	1	45.70	4	45.55	45.45	-3	4,990	-0.06%
2023/06/13	0	0.00	10	45.00	44.95	-10	4,966	-0.20%
2023/06/12	2	43.40	0	0.00	43.40	2	4,893	0.04%
2023/06/09	3	43.90	2	44.20	44.20	1	4,924	0.02%
2023/06/08	19	43.40	5	43.40	43.20	14	4,968	0.28%
2023/06/07	26	44.00	0	0.00	44.20	26	5,035	0.52%
2023/06/05	1	44.75	2	44.60	44.55	-1	5,204	-0.02%
2023/06/01	1	44.25	1	44.80	44.15	0	5,248	0.00%
2023/05/31	0	0.00	0.2	44.80	45.30	-0.2	5,333	0.00%
2023/05/29	0	0.00	2.1	44.25	44.30	-2.1	5,156	-0.04%
2023/05/26	1	42.70	0	0.00	42.30	1	5,175	0.02%
2023/05/24	0	42.85	0	0.00	42.90	0	5,232	0.00%
2023/05/23	13.2	43.26	1	43.15	43.15	12.2	5,274	0.23%
2023/05/22	1	42.40	7	42.32	42.70	-6	5,305	-0.11%
2023/05/19	7	42.21	13	42.28	41.70	-6	5,344	-0.11%
2023/05/18	15	43.01	10	42.49	42.35	5	5,411	0.09%
2023/05/17	12	42.54	0	0.00	42.70	12	5,412	0.22%
2023/05/16	5	40.55	6	41.08	41.95	-1	5,321	-0.02%
2023/05/15	2	40.68	2	40.10	40.05	0	5,302	0.00%
2023/05/10	1	40.10	0	0.00	40.55	1	5,578	0.02%
2023/05/09	1	41.45	0	0.00	40.30	1	5,652	0.02%
2023/05/04	0	0.00	6	41.01	41.00	-6	6,814	-0.09%
2023/04/28	5	43.05	0	0.00	43.05	5	7,117	0.07%
2023/04/26	0	41.55	0	0.00	41.40	0	7,073	0.00%
2023/04/24	1	44.25	0	0.00	43.55	1	7,090	0.01%
2023/04/21	0	0.00	1	44.45	44.25	-1	7,131	-0.01%
2023/04/20	3	45.67	2	45.70	45.55	1	7,194	0.01%
2023/04/18	2	46.65	1	46.75	46.25	1	7,313	0.01%
2023/04/14	1	46.75	0	0.00	46.75	1	7,485	0.01%
2023/04/13	13	48.03	9	48.39	47.15	4	7,464	0.05%
2023/04/12	14	48.79	14	48.73	49.45	0	7,295	0.00%
2023/04/11	2	48.45	14.3	48.38	48.40	-12.3	7,151	-0.17%
2023/04/07	13	48.16	0	0.00	47.25	13	7,124	0.18%
2023/04/06	1	47.05	1	47.00	47.05	0	7,073	0.00%
2023/03/31	200	47.52	223	48.10	47.40	-23	7,123	-0.32%	大買/大賣/
2023/03/30	20	46.73	0	0.00	46.60	20	6,883	0.29%
2023/03/29	1	45.00	1	45.30	45.30	0	6,775	0.00%
2023/03/28	2	45.00	0	0.00	45.00	2	6,792	0.03%
2023/03/27	1	47.25	3	47.43	46.40	-2	6,758	-0.03%
2023/03/24	5.3	47.60	27	47.52	47.55	-21.7	6,749	-0.32%
2023/03/23	14	47.17	9	46.72	47.25	5	6,585	0.08%
2023/03/22	3	45.22	0	0.00	44.60	3	6,383	0.05%
2023/03/21	0	0.00	1	44.50	44.50	-1	6,379	-0.02%
2023/03/20	1	43.70	0	0.00	43.75	1	6,379	0.02%
2023/03/15	1	44.15	0	0.00	43.55	1	6,491	0.02%
2023/03/09	0	0.00	1	49.40	47.50	-1	7,277	-0.01%
2023/03/08	0	0.00	11	48.40	48.35	-11	7,514	-0.15%
2023/03/06	0	0.00	19	48.11	48.10	-19	7,537	-0.25%
2023/03/03	1	48.10	4	48.03	48.05	-3	7,607	-0.04%
2023/03/02	16	47.60	0	0.00	47.15	16	7,653	0.21%
2023/02/22	1	46.90	2	46.80	47.00	-1	8,496	-0.01%
2023/02/21	0	0.00	2	47.88	47.75	-2	8,597	-0.02%
2023/02/20	5	47.91	4	48.00	47.80	1	8,852	0.01%
2023/02/17	0	0.00	8	47.61	47.75	-8	8,914	-0.09%
2023/02/15	2	46.03	0	0.00	45.85	2	9,173	0.02%
2023/02/14	4	47.10	3	46.60	46.40	1	9,329	0.01%
2023/02/13	2	45.50	0	0.00	45.65	2	9,510	0.02%
2023/02/10	0	0.00	10	46.27	46.25	-10	10,012	-0.10%
2023/02/09	7	47.64	30	47.68	47.40	-23	10,143	-0.23%
2023/02/08	10	48.74	6	48.81	48.25	4	10,137	0.04%
2023/02/07	6	47.99	7	47.81	48.05	-1	10,081	-0.01%
2023/02/06	7	47.54	14	47.77	48.00	-7	10,100	-0.07%
2023/02/03	30	48.51	31	48.57	48.00	-1	10,088	-0.01%
2023/02/02	26	46.61	16	46.49	46.95	10	9,773	0.10%
2023/02/01	1	44.85	12	44.58	44.85	-11	9,861	-0.11%
2023/01/31	20	44.48	8	44.64	45.10	12	10,004	0.12%
2023/01/30	10	43.65	3	43.33	43.55	7	9,899	0.07%
2023/01/17	0.7	41.55	0	0.00	41.55	0.7	9,854	0.01%
2023/01/13	13	43.77	1	42.15	42.15	12	9,912	0.12%
2023/01/12	0	0.00	1	42.65	42.65	-1	9,879	-0.01%
2023/01/11	14	43.51	30	43.52	43.40	-16	9,875	-0.16%
2023/01/10	55	44.47	3	43.62	43.20	52	9,870	0.53%
2023/01/09	0	0.00	47	43.45	43.10	-47	9,794	-0.48%
2023/01/06	2	42.90	18	42.69	42.75	-16	9,753	-0.16%
2023/01/05	15	42.63	7	42.81	42.80	8	9,746	0.08%
2023/01/04	14	41.85	2	42.00	41.95	12	9,646	0.12%
2023/01/03	0	0.00	1	40.25	40.85	-1	9,627	-0.01%
2022/12/30	2	39.68	5	39.70	39.50	-3	9,640	-0.03%
2022/12/29	0	0.00	1	39.60	40.05	-1	9,685	-0.01%
2022/12/28	28	41.71	75	42.36	41.05	-47	9,763	-0.48%
2022/12/27	1	41.15	0	0.00	41.10	1	9,651	0.01%
2022/12/26	2	41.03	2	40.98	40.95	0	9,696	0.00%
2022/12/23	62	40.07	1	40.05	40.70	61	9,735	0.63%
2022/12/22	1	39.20	0	0.00	39.20	1	9,714	0.01%
2022/12/20	2	40.55	0	0.00	39.00	2	9,774	0.02%
2022/12/16	2	40.28	0	0.00	40.10	2	9,835	0.02%
2022/12/13	6	41.65	0	0.00	41.20	6	9,820	0.06%
2022/12/12	0	41.90	0	0.00	41.70	0	9,859	0.00%
2022/12/07	2	44.13	4	44.95	42.80	-2	9,854	-0.02%
2022/12/06	4	45.78	2	45.05	44.75	2	9,804	0.02%
2022/12/05	10	46.54	6	46.52	46.50	4	9,717	0.04%
2022/12/02	16	45.94	5	46.20	46.25	11	9,591	0.11%
2022/12/01	11	45.85	42	45.51	45.20	-31	9,427	-0.33%
2022/11/30	4	45.31	3	44.57	45.30	1	8,980	0.01%
2022/11/29	1.6	42.90	2	43.08	43.55	-0.4	8,727	-0.01%
2022/11/28	2	42.60	1	42.90	42.70	1	8,702	0.01%
2022/11/25	8	43.29	7	43.33	42.90	1	8,669	0.01%
2022/11/24	3	43.82	2	43.10	43.90	1	8,568	0.01%
2022/11/23	2	41.95	3	42.00	42.25	-1	8,440	-0.01%
2022/11/22	18	42.92	15	42.60	41.65	3	8,306	0.04%
2022/11/21	2	40.60	4	40.79	40.45	-2	7,793	-0.03%
2022/11/18	6	41.57	10	41.60	40.60	-4	7,794	-0.05%
2022/11/17	11	40.57	36	40.72	40.40	-25	7,570	-0.33%
2022/11/16	45	40.47	5	40.74	40.60	40	7,472	0.54%
2022/11/15	2	39.00	0	0.00	39.15	2	7,217	0.03%
2022/11/14	3	39.40	2	39.70	39.45	1	7,152	0.01%
2022/11/11	12	39.76	2	39.80	38.95	10	7,086	0.14%
2022/11/10	7	39.12	8	39.11	38.90	-1	6,848	-0.01%
2022/11/09	14	38.64	6	38.13	38.80	8	6,755	0.12%
2022/11/08	11	38.05	8	38.96	37.55	3	6,709	0.04%
2022/11/07	0	0.00	10	36.22	38.25	-10	6,292	-0.16%
2022/11/04	2	35.10	2	34.95	34.80	0	6,173	0.00%
2022/11/03	4	34.86	3	34.88	34.85	1	6,121	0.02%
2022/11/02	3	35.08	2	35.05	34.75	1	6,078	0.02%
2022/10/31	13.8	34.89	25	35.21	34.80	-11.2	5,902	-0.19%
2022/10/28	12	34.01	17.3	33.65	33.95	-5.3	5,566	-0.10%
2022/10/27	31.2	32.49	19	32.44	32.40	12.2	5,176	0.24%
2022/10/25	2	31.58	0	0.00	31.25	2	4,968	0.04%
2022/10/24	4	31.90	1	32.30	31.85	3	4,995	0.06%
2022/10/21	3	30.60	0	0.00	30.50	3	5,021	0.06%
2022/10/19	1	32.10	0	0.00	32.10	1	5,119	0.02%
2022/10/18	105	33.16	4	33.11	32.70	101	5,154	1.96%	大買/鉅額交易
2022/10/17	1	32.30	2	32.05	32.30	-1	5,289	-0.02%
2022/10/14	105	31.37	1	31.20	31.70	104	5,412	1.92%	大買/鉅額交易
2022/10/13	1	29.25	2	29.50	29.25	-1	5,512	-0.02%
2022/10/11	2	31.85	0	0.00	31.60	2	5,475	0.04%
2022/10/07	1	34.50	0	0.00	34.50	1	5,526	0.02%
2022/10/05	3	35.17	40	36.81	34.95	-37	5,636	-0.66%
2022/10/04	2	36.30	2	37.25	35.65	0	5,617	0.00%
2022/09/30	4	32.40	8	32.92	34.10	-4	5,627	-0.07%
2022/09/29	6	33.68	7	33.87	33.10	-1	5,738	-0.02%
2022/09/28	3	33.30	1	33.45	32.60	2	5,819	0.03%
2022/09/27	13	35.54	3	35.55	35.70	10	5,958	0.17%
2022/09/26	6	35.37	3	34.35	34.50	3	6,078	0.05%
2022/09/23	3	38.05	1	37.85	37.80	2	6,239	0.03%
2022/09/22	1	37.85	22	39.10	39.40	-21	6,308	-0.33%
2022/09/21	6	38.43	0	0.00	38.50	6	6,365	0.09%
2022/09/20	2	39.50	100	39.41	39.45	-98	6,477	-1.51%
2022/09/19	1	39.50	1	38.80	38.80	0	6,824	0.00%
2022/09/16	2	41.30	80	40.28	39.65	-78	7,069	-1.10%
2022/09/15	3	41.87	2	42.20	41.50	1	7,099	0.01%
2022/09/14	3	41.37	2	40.55	41.40	1	7,206	0.01%
2022/09/13	21	46.79	0	46.15	46.15	21	7,262	0.29%
2022/09/12	1	47.85	2	47.85	47.30	-1	7,346	-0.01%
2022/09/07	1	47.00	3	47.30	46.60	-2	7,553	-0.03%
2022/09/06	0	0.00	1	49.25	47.35	-1	7,572	-0.01%
2022/09/05	0	0.00	1	50.90	50.00	-1	7,599	-0.01%
2022/09/02	5	53.28	0	0.00	53.10	5	7,636	0.07%
2022/08/26	0	0.00	1	52.30	52.20	-1	7,805	-0.01%
2022/08/25	1	52.20	1	52.80	52.00	0	8,220	0.00%
2022/08/23	1	51.00	1	50.80	52.30	0	8,552	0.00%
2022/08/19	1	51.80	16	52.56	51.50	-15	8,818	-0.17%
2022/08/18	5	50.90	24	51.74	51.70	-19	8,915	-0.21%
2022/08/17	10	51.40	20	51.41	51.30	-10	9,106	-0.11%
2022/08/15	0	0.00	6	51.25	52.10	-6	9,447	-0.06%
2022/08/12	0	0.00	5.6	48.60	49.40	-5.6	9,588	-0.06%
2022/08/11	9	48.04	3	48.32	47.15	6	9,883	0.06%
2022/08/10	0.1	47.85	0	0.00	47.25	0.1	10,563	0.00%
2022/08/09	0.1	48.91	0	0.00	48.55	0.1	10,981	0.00%
2022/08/05	4	48.30	0	0.00	48.30	4	11,205	0.04%
2022/08/04	1	47.50	10	47.04	47.65	-9	11,322	-0.08%
2022/08/03	5	50.20	0	0.00	47.95	5	11,415	0.04%
2022/08/01	18	51.79	37	51.67	51.80	-19	11,645	-0.16%
2022/07/29	21	51.20	0	0.00	51.30	21	11,832	0.18%
2022/07/28	22	50.95	0	0.00	50.50	22	12,076	0.18%
2022/07/27	1	51.70	0	0.00	51.80	1	12,067	0.01%
2022/07/26	1	51.10	0	0.00	50.60	1	12,082	0.01%
2022/07/25	6	53.55	5	54.30	53.10	1	12,159	0.01%
2022/07/22	9.1	53.81	8	54.39	53.50	1.1	12,203	0.01%
2022/07/21	10	54.58	0.1	54.70	54.60	9.9	12,211	0.08%
2022/07/20	14.1	53.59	2	53.75	52.80	12.1	12,141	0.10%
2022/07/14	10	51.17	10	47.44	49.85	0	12,392	0.00%
2022/07/08	0	0.00	1	50.50	50.20	-1	12,660	-0.01%
2022/07/07	1	49.85	4	49.19	49.85	-3	12,593	-0.02%
2022/07/06	25	49.86	25	47.10	47.05	0	12,540	0.00%
2022/07/05	8	50.11	0	0.00	49.85	8	12,587	0.06%
2022/07/04	3	50.20	8	49.14	48.70	-5	12,456	-0.04%
2022/07/01	1	49.75	1	52.60	49.50	0	12,473	0.00%
2022/06/30	3	55.67	0	0.00	55.00	3	12,261	0.02%
2022/06/29	5	57.64	1	57.70	57.90	4	12,205	0.03%
2022/06/28	1	60.00	1	59.60	59.30	0	12,197	0.00%
2022/06/27	2	63.20	7	61.74	61.60	-5	12,393	-0.04%
2022/06/24	6	60.73	6	58.55	59.30	0	12,246	0.00%
2022/06/23	2	55.80	1	56.00	55.80	1	12,032	0.01%
2022/06/22	3	56.30	5	57.00	56.30	-2	12,226	-0.02%
2022/06/21	13.1	59.32	6	58.60	59.70	7.1	12,337	0.06%
2022/06/20	2	58.05	0	0.00	57.80	2	12,706	0.02%
2022/06/17	2.1	62.19	2	61.65	62.90	0.1	12,700	0.00%
2022/06/16	1	63.00	0	0.00	62.00	1	12,794	0.01%
2022/06/15	2	64.30	9	64.51	63.90	-7	12,834	-0.05%
2022/06/14	6	64.80	1	63.80	64.60	5	13,111	0.04%
2022/06/13	8	65.51	4	65.00	63.80	4	13,131	0.03%
2022/06/10	1	67.40	0	0.00	67.40	1	13,181	0.01%
2022/06/09	3	68.33	0	0.00	68.40	3	13,263	0.02%
2022/06/08	5	70.30	5	68.60	69.10	0	13,355	0.00%
2022/06/06	1	69.20	0	0.00	68.90	1	13,620	0.01%
2022/06/02	39	71.76	38	71.28	70.40	1	13,962	0.01%
2022/06/01	2	69.65	3	70.00	69.30	-1	13,802	-0.01%
2022/05/31	1	70.30	25	69.72	68.90	-24	14,118	-0.17%
2022/05/30	25	68.90	1	69.70	68.60	24	14,668	0.16%
2022/05/27	1	68.10	5	68.44	68.30	-4	14,961	-0.03%
2022/05/26	3	66.40	3	66.60	66.60	0	14,941	0.00%
2022/05/25	1	67.30	5	67.36	67.80	-4	15,077	-0.03%
2022/05/24	5	66.20	4	66.95	65.80	1	15,192	0.01%
2022/05/23	5	68.92	7	69.27	68.00	-2	15,277	-0.01%
2022/05/20	3	68.53	7	68.44	68.10	-4	15,435	-0.03%
2022/05/19	9.1	66.47	2	67.80	70.00	7.1	15,942	0.04%
2022/05/18	33	69.47	32	69.68	67.20	1	16,525	0.01%
2022/05/17	4	65.25	5.4	66.59	68.30	-1.4	16,955	-0.01%
2022/05/16	0	0.00	1	63.40	62.10	-1	16,809	-0.01%
2022/05/13	10	61.46	15	61.04	61.90	-5	16,839	-0.03%
2022/05/12	8	59.94	2	59.85	59.00	6	16,891	0.04%
2022/05/11	2	60.25	4	60.80	59.90	-2	17,012	-0.01%
2022/05/10	5.3	61.60	36	61.19	62.00	-30.7	17,418	-0.18%
2022/05/09	0	0.00	2	63.35	62.70	-2	17,530	-0.01%
2022/05/06	3.3	66.45	0	0.00	66.80	3.3	17,569	0.02%
2022/05/05	1	67.80	2	67.95	67.90	-1	17,534	-0.01%
2022/05/04	1	63.50	3	63.93	63.00	-2	17,352	-0.01%
2022/05/03	2	63.65	11	63.00	63.70	-9	17,458	-0.05%
2022/04/29	12.1	62.80	10	64.00	61.80	2.1	17,637	0.01%
2022/04/28	15	60.50	16	61.31	60.60	-1	17,631	-0.01%
2022/04/27	19.1	59.59	11	60.39	60.70	8.1	17,644	0.05%
2022/04/26	1	65.20	2	63.55	62.00	-1	17,537	-0.01%
2022/04/25	0.4	64.15	21	64.30	64.10	-20.6	17,601	-0.12%
2022/04/22	4	68.35	1	68.30	67.20	3	17,733	0.02%
2022/04/21	11	67.85	8	67.86	70.00	3	17,835	0.02%
2022/04/20	20	66.00	1	63.90	66.10	19	17,915	0.11%
2022/04/19	3	65.67	6	67.03	64.40	-3	18,028	-0.02%
2022/04/18	8	65.71	7	64.83	66.00	1	18,329	0.01%
2022/04/15	18	67.35	14	66.66	65.50	4	18,381	0.02%
2022/04/14	8	70.64	0	0.00	70.30	8	18,490	0.04%
2022/04/13	2	72.70	2	72.10	72.00	0	18,664	0.00%
2022/04/12	4	71.55	4	70.73	71.10	0	18,955	0.00%
2022/04/11	41	71.35	8	71.20	70.60	33	19,130	0.17%
2022/04/08	4	75.50	2	75.80	74.90	2	19,137	0.01%
2022/04/07	11.2	76.28	0	0.00	74.60	11.2	19,217	0.06%
2022/04/06	4	79.68	0	0.00	79.50	4	19,293	0.02%
2022/04/01	0	0.00	81	80.49	81.00	-81	19,567	-0.41%
2022/03/31	5.2	81.42	4	82.70	80.50	1.2	19,790	0.01%
2022/03/30	4	84.68	2	85.05	83.00	2	20,213	0.01%
2022/03/29	4	83.45	5	83.48	83.50	-1	20,437	0.00%
2022/03/28	0	0.00	4	80.83	81.60	-4	21,423	-0.02%
2022/03/25	8	82.15	26	82.03	80.90	-18	22,329	-0.08%
2022/03/24	7	83.33	19	83.43	84.00	-12	23,498	-0.05%
2022/03/23	11	83.58	9.4	83.27	83.00	1.6	24,950	0.01%
2022/03/22	8	79.18	2	79.35	80.30	6	26,654	0.02%
2022/03/21	1	79.40	4.4	79.00	79.40	-3.4	28,217	-0.01%
2022/03/18	3	77.70	4	78.70	78.90	-1	28,579	0.00%
2022/03/17	24	79.05	12	77.47	78.80	12	28,921	0.04%
2022/03/16	3	73.40	3	74.13	73.70	0	29,336	0.00%
2022/03/15	83	74.78	1	73.00	73.40	82	31,129	0.26%
2022/03/14	5	77.40	0	0.00	77.70	5	31,368	0.02%
2022/03/11	11	78.57	0	0.00	77.60	11	31,698	0.03%
2022/03/10	4	79.20	8	79.23	78.60	-4	31,936	-0.01%
2022/03/09	6	75.80	3	76.33	76.50	3	32,439	0.01%
2022/03/08	6.1	75.18	17	75.51	74.00	-10.9	32,770	-0.03%
2022/03/07	7	80.81	3	80.33	79.40	4	32,888	0.01%
2022/03/04	7	86.67	5.2	87.58	85.10	1.8	33,745	0.01%
2022/03/03	13.2	88.22	15	87.63	85.90	-1.8	33,963	-0.01%
2022/03/02	15	83.30	13	85.17	85.40	2	33,910	0.01%
2022/03/01	0	0.00	6	80.75	82.20	-6	34,540	-0.02%
2022/02/25	11	79.41	3	80.40	78.80	8	35,296	0.02%
2022/02/24	19.2	79.40	31	78.34	77.60	-11.8	35,937	-0.03%
2022/02/23	0.2	82.00	63	82.39	83.10	-62.8	35,821	-0.18%
2022/02/22	27	82.11	14	82.28	80.80	13	35,758	0.04%
2022/02/21	65	87.95	52	88.16	85.00	13	35,579	0.04%
2022/02/18	13	86.67	19	85.94	87.90	-6	34,946	-0.02%
2022/02/17	47	84.11	49.8	84.06	84.40	-2.8	34,383	-0.01%
2022/02/16	4	78.28	11	79.93	81.90	-7	33,448	-0.02%
2022/02/15	4	76.18	0	0.00	74.50	4	33,416	0.01%
2022/02/14	9	77.21	0	0.00	76.50	9	33,624	0.03%
2022/02/11	3	81.23	33	81.63	80.80	-30	33,718	-0.09%
2022/02/10	16	80.98	9	80.26	81.60	7	33,827	0.02%
2022/02/09	10	77.44	3	77.53	77.80	7	33,619	0.02%
2022/02/08	2	76.00	2	73.00	76.00	0	33,705	0.00%
2022/02/07	5	72.16	2	72.10	73.00	3	36,036	0.01%
2022/01/26	52	71.50	0	0.00	70.80	52	38,056	0.14%
2022/01/24	1	73.30	2	72.75	73.90	-1	39,393	0.00%
2022/01/21	2	75.70	3	75.87	74.30	-1	40,412	0.00%
2022/01/20	1	78.40	0	0.00	78.10	1	41,216	0.00%
2022/01/19	0	0.00	1	79.00	78.80	-1	42,442	0.00%
2022/01/18	2	79.45	1	79.40	78.50	1	44,432	0.00%
2022/01/17	6	78.63	4	78.58	79.50	2	45,506	0.00%
2022/01/14	1.2	76.70	0	0.00	76.90	1.2	46,498	0.00%
2022/01/13	0	0.00	5	76.70	76.70	-5	48,107	-0.01%
2022/01/12	0	0.00	3	78.30	78.30	-3	48,652	-0.01%
2022/01/11	4	78.03	7	77.20	77.50	-3	48,746	-0.01%
2022/01/10	4	81.53	2	82.00	81.30	2	48,443	0.00%
2022/01/07	7.2	81.85	7	82.14	81.30	0.2	48,328	0.00%
2022/01/06	4	85.35	1.2	85.50	86.00	2.8	48,177	0.01%
2022/01/05	32	86.81	24	84.69	84.40	8	48,157	0.02%
2022/01/04	11	89.51	23	91.49	88.10	-12	48,013	-0.02%
2022/01/03	24	91.88	16	91.55	91.90	8	48,235	0.02%
2021/12/30	30	90.53	26	90.54	90.40	4	48,191	0.01%
2021/12/29	41	90.33	46	91.29	91.50	-5	48,315	-0.01%
2021/12/28	17	91.64	23.3	91.65	90.60	-6.3	48,344	-0.01%
2021/12/27	38	92.46	33	93.07	92.10	5	48,372	0.01%
2021/12/24	38	93.22	41	94.17	92.40	-3	48,445	-0.01%
2021/12/23	19	93.54	30	93.32	93.20	-11	48,136	-0.02%
2021/12/22	59	95.64	51	95.83	93.20	8	47,821	0.02%
2021/12/21	33	94.65	42	95.30	94.50	-9	46,950	-0.02%
2021/12/20	36	94.28	28	94.87	92.20	8	46,584	0.02%
2021/12/17	47	94.55	43	93.75	91.90	4	45,674	0.01%
2021/12/16	44	95.20	65	96.54	99.90	-21	44,484	-0.05%
2021/12/15	52	88.01	23.3	88.65	90.90	28.7	42,683	0.07%
2021/12/14	9	83.34	13	82.58	83.30	-4	41,401	-0.01%
2021/12/13	15.3	82.84	7	84.86	82.20	8.3	41,340	0.02%
2021/12/10	7.3	88.91	15	88.19	85.10	-7.7	40,959	-0.02%
2021/12/09	39	88.73	29	91.72	87.90	10	40,319	0.02%
2021/12/08	6	86.92	5	84.50	84.50	1	38,530	0.00%
2021/12/07	3	86.87	2	85.10	85.00	1	38,521	0.00%
2021/12/06	5	86.12	5	85.82	86.30	0	38,274	0.00%
2021/12/03	15	87.57	8	88.56	87.60	7	38,237	0.02%
2021/12/02	15	88.01	10	86.02	84.20	5	38,006	0.01%
2021/12/01	4	87.20	5	88.32	90.00	-1	37,940	0.00%
2021/11/30	34	90.22	36	90.56	87.30	-2	38,752	-0.01%
2021/11/29	17	84.06	30	82.02	85.50	-13	39,393	-0.03%
2021/11/26	55	84.65	77.7	83.83	83.60	-22.7	39,293	-0.06%
2021/11/25	14	89.74	15	90.77	86.60	-1	38,770	0.00%
2021/11/24	20	88.55	23	89.30	87.50	-3	37,925	-0.01%
2021/11/23	16	91.49	1	91.50	90.90	15	37,256	0.04%
2021/11/22	1	101.50	1	99.70	101.00	0	36,538	0.00%
2021/11/19	2.2	97.07	4	96.23	97.80	-1.8	36,553	0.00%
2021/11/18	4	91.40	2	95.65	91.50	2	36,690	0.01%
2021/11/17	2	90.45	5.6	90.42	90.10	-3.6	36,818	-0.01%
2021/11/16	3	88.90	5	90.16	90.00	-2	36,964	-0.01%
2021/11/15	0	0.00	3	81.23	82.00	-3	37,188	-0.01%
2021/11/12	2	78.70	5	78.74	81.50	-3	37,436	-0.01%
2021/11/11	5	77.76	2	78.55	76.20	3	37,598	0.01%
2021/11/10	2.2	82.85	1	82.70	82.50	1.2	37,702	0.00%
2021/11/09	0	0.00	1	81.60	80.50	-1	37,964	0.00%
2021/11/08	3	77.63	17	78.58	82.50	-14	37,930	-0.04%
2021/11/05	3.5	73.40	16	72.83	75.80	-12.5	38,188	-0.03%
2021/11/04	27	77.96	9	80.56	75.00	18	38,440	0.05%
2021/11/03	28	71.93	36	72.68	77.80	-8	36,561	-0.02%
2021/11/02	25	71.27	62	71.52	71.80	-37	34,760	-0.11%
2021/11/01	1	65.30	0	0.00	65.30	1	33,725	0.00%
2021/10/29	4	57.98	38	58.39	59.40	-34	34,515	-0.10%
2021/10/28	36	55.08	13	54.90	54.00	23	33,702	0.07%
2021/10/27	77	54.56	23	54.68	54.80	54	33,550	0.16%
2021/10/26	54	54.44	55	55.47	53.30	-1	33,331	0.00%
2021/10/25	18	52.04	38	52.16	51.90	-20	32,523	-0.06%
2021/10/22	36	50.94	47	50.41	49.25	-11	32,386	-0.03%
2021/10/21	70	50.05	56	49.71	50.10	14	31,665	0.04%
2021/10/20	60	47.56	59	46.34	47.80	1	30,731	0.00%
2021/10/19	4	44.13	14	43.86	43.70	-10	31,667	-0.03%
2021/10/18	12	42.13	13	42.34	42.35	-1	32,925	0.00%
2021/10/15	5	41.82	4	41.89	41.70	1	33,757	0.00%
2021/10/14	1	40.50	1	40.02	40.90	0	34,392	0.00%
2021/10/13	8	42.93	4	42.95	41.25	4	34,686	0.01%
2021/10/12	5	43.88	10	44.36	44.35	-5	35,497	-0.01%
2021/10/08	65	44.78	58	43.38	44.00	7	37,557	0.02%
2021/10/07	1	41.05	0	0.00	41.90	1	37,643	0.00%
2021/10/06	5	40.92	12	40.77	40.10	-7	37,892	-0.02%
2021/10/05	1	41.05	0	0.00	41.40	1	38,082	0.00%
2021/10/04	6	40.07	4	40.03	39.00	2	38,070	0.01%
2021/10/01	19	43.84	11	43.56	42.50	8	38,249	0.02%
2021/09/30	2	43.90	7	44.79	45.55	-5	38,951	-0.01%
2021/09/29	15	45.14	18	44.08	43.90	-3	40,389	-0.01%
2021/09/28	10	46.12	26.2	45.90	45.95	-16.2	40,608	-0.04%
2021/09/27	11	47.11	25	47.82	47.50	-14	40,485	-0.03%
2021/09/24	20	46.90	26	46.84	47.40	-6	40,029	-0.01%
2021/09/23	14	46.61	15.2	46.51	45.30	-1.2	39,699	0.00%
2021/09/22	17	45.02	5	44.68	45.00	12	39,650	0.03%
2021/09/17	7	43.81	3	44.52	44.60	4	39,727	0.01%
2021/09/16	11	43.60	4.1	43.96	43.70	6.9	39,486	0.02%
2021/09/15	12.1	41.72	11	41.95	41.65	1.1	39,011	0.00%
2021/09/14	8	43.54	9	43.05	43.00	-1	39,015	0.00%
2021/09/13	0	0.00	7.1	43.52	43.75	-7.1	38,950	-0.02%
2021/09/10	11	44.20	5	44.76	44.40	6	38,865	0.02%
2021/09/09	4	42.48	2	43.35	43.05	2	38,532	0.01%
2021/09/08	4	42.84	5	42.23	42.65	-1	38,393	0.00%
2021/09/07	12.1	42.86	1	41.55	41.95	11.1	38,114	0.03%
2021/09/06	9.1	45.27	3	46.53	44.65	6.1	37,693	0.02%
2021/09/03	45	46.90	72	46.88	47.75	-27	37,222	-0.07%
2021/09/02	68.1	46.64	28	46.15	44.40	40.1	35,997	0.11%
2021/09/01	12	44.93	20.2	45.74	46.00	-8.2	34,383	-0.02%
2021/08/31	61	41.62	5	41.34	41.85	56	33,858	0.17%
2021/08/30	6	40.73	5	40.94	41.00	1	33,717	0.00%
2021/08/27	6	39.59	14	39.64	39.30	-8	33,513	-0.02%
2021/08/26	5	41.00	4	41.18	40.65	1	33,343	0.00%
2021/08/25	1	42.05	1	41.35	41.75	0	33,178	0.00%
2021/08/24	21	41.98	10	41.64	41.10	11	33,030	0.03%
2021/08/23	2	42.58	2	42.10	41.90	0	32,748	0.00%
2021/08/20	10	40.87	5	41.17	41.25	5	32,606	0.02%
2021/08/19	8	41.82	12	41.61	39.70	-4	32,280	-0.01%
2021/08/18	9	38.54	8	39.32	41.45	1	31,676	0.00%
2021/08/17	6	38.91	6	39.12	37.70	0	31,272	0.00%
2021/08/16	6	40.37	7	40.52	40.85	-1	30,935	0.00%
2021/08/13	27	41.90	5	40.25	40.15	22	30,465	0.07%
2021/08/12	2	44.53	16	44.01	44.60	-14	29,937	-0.05%
2021/08/11	9	45.24	33	45.00	43.70	-24	29,652	-0.08%
2021/08/10	5	47.72	11	47.78	47.00	-6	29,092	-0.02%
2021/08/09	22	47.83	30	48.38	46.75	-8	28,531	-0.03%
2021/08/06	15	51.19	13	50.92	50.30	2	27,954	0.01%
2021/08/05	8.5	52.14	2	52.10	51.60	6.5	27,647	0.02%
2021/08/04	45.2	51.91	70	51.80	52.10	-24.8	27,390	-0.09%
2021/08/03	38	50.34	22	51.01	50.00	16	26,617	0.06%
2021/08/02	57	50.65	36.1	51.23	51.20	20.9	26,334	0.08%
2021/07/30	61.3	50.60	61	50.59	49.30	0.3	25,659	0.00%
2021/07/29	43.1	48.97	29	49.28	48.35	14.1	24,635	0.06%
2021/07/28	31.1	48.98	43	49.49	48.35	-12	23,531	-0.05%
2021/07/27	14	52.54	27	51.84	53.70	-13	22,725	-0.06%
2021/07/26	39	47.95	24	47.62	48.90	15	22,499	0.07%
2021/07/23	71	47.25	62	46.67	45.50	9	21,927	0.04%
2021/07/22	82	43.97	96	43.83	45.85	-14	20,763	-0.07%
2021/07/21	9	40.98	12.8	41.67	41.70	-3.8	19,908	-0.02%
2021/07/20	23	38.27	10	38.45	37.95	13	19,913	0.07%
2021/07/19	21	38.48	11	38.79	37.65	10	19,397	0.05%
2021/07/16	43	38.83	42	38.84	38.20	1	19,134	0.01%
2021/07/15	46	36.63	56.1	36.90	38.10	-10.1	18,300	-0.06%
2021/07/14	22	34.12	23	33.01	35.75	-1	16,131	-0.01%
2021/07/13	23	33.57	34	33.29	32.50	-11	15,611	-0.07%
2021/07/12	47	34.62	50	34.09	33.40	-3	15,289	-0.02%
2021/07/09	21	33.93	34	33.84	34.00	-13	14,899	-0.09%
2021/07/08	34	34.63	38	34.58	34.00	-4	14,827	-0.03%
2021/07/07	66.3	34.26	47	34.66	35.10	19.3	14,547	0.13%
2021/07/06	99	34.18	80.1	34.41	34.70	18.9	13,853	0.14%
2021/07/05	2	30.65	39.8	31.32	31.90	-37.8	12,818	-0.29%
2021/07/02	7	28.37	4	29.03	29.00	3	12,647	0.02%
2021/07/01	11	28.92	12	28.43	28.30	-1	12,890	-0.01%
2021/06/30	0	0.00	12	28.73	28.90	-12	12,945	-0.09%
2021/06/29	33	29.09	13.1	28.72	28.60	20	13,017	0.15%
2021/06/28	14	27.20	3.3	28.11	29.25	10.7	12,711	0.08%
2021/06/25	2	26.85	17	26.59	26.60	-15	12,251	-0.12%
2021/06/24	1	25.65	0	0.00	25.65	1	12,114	0.01%
2021/06/23	1	26.10	0	0.00	25.95	1	12,149	0.01%
2021/06/22	8	25.39	0	0.00	25.10	8	12,156	0.07%
2021/06/21	2	25.85	7	25.69	25.70	-5	12,131	-0.04%
2021/06/18	8	26.83	4	27.19	26.80	4	12,212	0.03%
2021/06/17	8	26.99	3	27.10	27.00	5	12,184	0.04%
2021/06/16	8	26.10	17	26.54	26.00	-9	12,135	-0.07%
2021/06/15	2	26.60	4	26.93	26.85	-2	12,105	-0.02%
2021/06/11	5	26.35	0	0.00	26.45	5	12,121	0.04%
2021/06/10	13.1	26.32	5	26.90	26.25	8.1	12,153	0.07%
2021/06/09	6.1	26.58	11	26.65	26.95	-4.9	12,165	-0.04%
2021/06/08	0	0.00	5	26.29	26.40	-5	11,988	-0.04%
2021/06/07	0	0.00	1	26.40	25.85	-1	11,947	-0.01%
2021/06/04	2	25.80	2	25.95	26.10	0	11,855	0.00%
2021/06/03	2	25.90	0	0.00	25.95	2	11,841	0.02%
2021/06/02	8	26.04	1	25.55	25.55	7	11,831	0.06%
2021/06/01	0	0.00	12	26.57	26.20	-12	11,793	-0.10%
2021/05/31	9	25.89	9	26.07	26.50	0	11,751	0.00%
2021/05/28	3	25.80	5	25.23	25.55	-2	11,981	-0.02%
2021/05/27	6	23.75	10	24.00	24.30	-4	11,942	-0.03%
2021/05/26	12	23.78	5	24.06	23.75	7	11,945	0.06%
2021/05/25	34	24.46	48	23.95	23.60	-14	11,982	-0.12%
2021/05/24	23	23.40	0	0.00	23.25	23	12,050	0.19%
2021/05/19	5	22.30	6	22.03	22.10	-1	12,097	-0.01%
2021/05/18	1	21.85	0	0.00	21.80	1	12,151	0.01%
2021/05/12	2	23.20	0	0.00	22.75	2	11,919	0.02%
2021/05/11	1	26.15	1	25.75	25.25	0	11,737	0.00%
2021/05/10	0	0.00	21	27.79	27.80	-21	11,608	-0.18%
2021/05/07	0	0.00	3	27.07	27.20	-3	11,453	-0.03%
2021/05/06	2	25.30	1	25.15	25.60	1	11,383	0.01%
2021/05/05	22.1	25.65	0	0.00	25.00	22.1	11,293	0.20%
2021/05/04	10	27.10	5	26.07	26.20	5	11,135	0.04%
2021/05/03	15.1	29.15	12	29.04	28.85	3.1	10,869	0.03%
2021/04/29	13.1	30.87	11	31.43	30.60	2.1	10,593	0.02%
2021/04/28	9	32.30	14.1	32.04	31.80	-5.1	10,243	-0.05%
2021/04/27	12	30.40	8	31.16	30.55	4	9,693	0.04%
2021/04/26	30	29.20	39.5	29.24	29.75	-9.5	8,976	-0.11%
2021/04/23	0	0.00	1.7	26.01	27.05	-1.7	8,051	-0.02%
2021/04/22	3	26.37	2	27.10	25.20	1	7,897	0.01%
2021/04/21	1.2	26.90	1	26.75	26.75	0.2	7,743	0.00%
2021/04/20	0	25.40	0	0.00	25.65	0	7,542	0.00%
2021/04/19	1	24.85	5	25.05	24.90	-4	7,507	-0.05%
2021/04/14	10	24.50	24	24.51	24.65	-14	7,507	-0.19%
2021/04/13	28	27.03	4	27.16	25.65	24	7,429	0.32%
2021/04/12	2	28.65	13	29.16	27.60	-11	7,244	-0.15%
2021/04/09	15	27.83	17.5	27.64	27.35	-2.5	7,006	-0.04%
2021/04/08	25	26.44	9	26.36	26.10	16	6,539	0.24%
2021/04/07	3	25.38	5	25.00	26.90	-2	6,411	-0.03%
2021/04/06	0	0.00	10	24.20	24.55	-10	6,453	-0.15%
2021/04/01	13	24.10	3	24.28	24.40	10	6,650	0.15%
2021/03/31	0	0.00	6	23.50	23.05	-6	6,498	-0.09%
2021/03/29	2	22.50	0	0.00	22.40	2	6,634	0.03%
2021/03/26	10	22.45	1	22.80	22.40	9	6,809	0.13%
2021/03/25	1	23.00	0	0.00	22.75	1	6,999	0.01%
2021/03/24	1	23.30	0	0.00	23.30	1	7,068	0.01%
2021/03/23	3	23.93	0	0.00	23.70	3	7,298	0.04%
2021/03/18	4	23.60	1	23.80	23.60	3	7,317	0.04%
2021/03/16	1	23.70	4	23.58	23.60	-3	7,732	-0.04%
2021/03/15	5	24.07	3	23.65	24.20	2	7,843	0.03%
2021/03/09	0	0.00	2	22.20	22.05	-2	9,104	-0.02%
2021/03/08	2	23.15	1	23.35	22.00	1	9,446	0.01%
2021/03/05	3	22.50	10	22.50	22.50	-7	9,853	-0.07%
2021/03/03	12	25.50	1	23.40	23.15	11	10,324	0.11%
2021/03/02	0	0.00	1	25.30	25.30	-1	10,218	-0.01%
2021/02/22	0	0.00	1	24.00	23.90	-1	10,788	-0.01%
2021/02/19	1	22.95	1	23.05	23.10	0	10,673	0.00%
2021/02/18	1	22.70	2	22.55	22.85	-1	10,663	-0.01%
2021/02/17	2	22.13	12	22.61	22.45	-10	10,550	-0.09%
2021/02/05	0	0.00	1	20.95	20.85	-1	10,475	-0.01%
2021/01/27	5	21.20	0	0.00	21.85	5	10,410	0.05%
2021/01/20	1	22.15	2	21.35	21.00	-1	10,282	-0.01%
2021/01/18	0	0.00	1	21.40	21.50	-1	10,283	-0.01%
2021/01/15	1	22.00	0	0.00	21.90	1	10,273	0.01%
2021/01/14	1	22.80	3	22.83	23.25	-2	10,208	-0.02%
2021/01/13	7	22.31	0	0.00	22.65	7	10,221	0.07%
2021/01/11	1	22.55	2	22.00	22.80	-1	10,476	-0.01%
2021/01/07	0	0.00	1	22.80	23.00	-1	10,327	-0.01%
2021/01/06	0	0.00	1.5	22.42	22.75	-1.5	10,263	-0.01%
2021/01/05	0	0.00	5	24.04	23.70	-5	10,140	-0.05%
2021/01/04	0	0.00	8.1	24.33	24.00	-8.1	10,074	-0.08%
2020/12/31	10	24.33	12	24.38	24.40	-2	9,957	-0.02%
2020/12/30	12	25.43	15	25.43	25.10	-3	9,864	-0.03%
2020/12/29	26	25.98	26	25.36	25.00	0	9,700	0.00%
2020/12/28	21	25.63	15	25.92	27.10	6	9,191	0.07%
2020/12/25	5	24.95	14	24.79	24.65	-9	8,791	-0.10%
2020/12/24	21	25.02	16	24.93	24.60	5	8,713	0.06%
2020/12/23	11	24.13	2	24.23	24.35	9	8,513	0.11%
2020/12/22	10	24.41	11	25.12	23.55	-1	8,524	-0.01%
2020/12/21	1	24.80	3	24.98	24.55	-2	8,407	-0.02%
2020/12/18	16	24.42	0	0.00	24.25	16	8,315	0.19%
2020/12/17	2	24.50	7	24.14	23.60	-5	8,165	-0.06%
2020/12/16	5	23.25	0	0.00	22.95	5	7,958	0.06%
2020/12/15	2	23.20	7	23.62	22.75	-5	7,936	-0.06%
2020/12/14	0	0.00	8	24.34	23.85	-8	7,872	-0.10%
2020/12/11	21	24.10	1	23.70	24.30	20	7,860	0.25%
2020/12/10	3	24.20	1	24.30	23.50	2	7,593	0.03%
2020/12/09	4	24.65	2	24.63	24.65	2	7,409	0.03%
2020/12/08	12	25.38	7	25.14	25.30	5	7,259	0.07%
2020/12/07	1	24.50	1	24.00	24.50	0	6,682	0.00%
2020/12/04	0	0.00	4	21.13	22.30	-4	6,248	-0.06%
2020/12/03	2	20.88	5	20.85	20.30	-3	6,111	-0.05%
2020/12/02	1	22.05	1	21.55	21.45	0	6,069	0.00%
2020/12/01	5	20.20	3.8	21.40	21.40	1.2	6,135	0.02%
2020/11/30	2	20.50	4	20.03	20.20	-2	5,683	-0.04%
2020/11/27	0	0.00	10	18.95	19.95	-10	5,517	-0.18%
2020/11/26	11	18.99	0	0.00	19.10	11	5,195	0.21%
2020/11/25	0	0.00	4.6	18.52	18.15	-4.6	4,977	-0.09%
2020/11/24	8	19.38	2	19.25	18.45	6	4,843	0.12%
2020/11/23	0	0.00	0.5	19.00	19.00	-0.5	4,156	-0.01%
2020/11/20	3	17.00	3	17.15	17.30	0	3,988	0.00%
2020/11/17	0	0.00	4	16.50	16.50	-4	4,041	-0.10%
2020/11/09	1	17.45	0	0.00	17.45	1	4,150	0.02%
2020/11/06	1	17.15	0	0.00	17.60	1	4,154	0.02%
2020/11/05	1	17.20	0	0.00	17.05	1	4,090	0.02%
2020/11/02	1	16.35	0	0.00	16.35	1	4,136	0.02%
2020/10/21	0	0.00	1	19.30	19.00	-1	4,391	-0.02%
2020/10/20	1	20.55	0	0.00	19.85	1	4,334	0.02%
2020/10/14	0	0.00	5	17.25	17.65	-5	4,353	-0.11%
2020/09/29	1	15.95	3	15.78	15.55	-2	5,449	-0.04%
2020/09/16	0	0.00	0.1	9.36	9.41	-0.1	5,542	0.00%
2020/09/15	5	9.73	5	9.70	9.69	0	5,444	0.00%
2020/09/11	10	9.49	1	9.47	9.50	9	5,211	0.17%
2020/09/10	8	10.00	8	9.90	9.80	0	5,174	0.00%
2020/09/09	0	0.00	7	9.90	9.99	-7	5,154	-0.14%
2020/09/08	0	0.00	10	10.10	9.98	-10	5,201	-0.19%
2020/09/07	0	0.00	2	10.65	10.05	-2	5,180	-0.04%
2020/09/04	0	0.00	2	10.15	10.25	-2	5,126	-0.04%
2020/08/31	0	0.00	1	10.20	10.05	-1	5,140	-0.02%
2020/08/27	0	0.00	29	10.60	10.25	-29	5,453	-0.53%
2020/08/26	15	11.70	2	10.75	10.60	13	5,289	0.25%
2020/08/24	2	9.83	0	0.00	10.30	2	4,826	0.04%
2020/08/20	0	0.00	8	9.24	9.22	-8	4,736	-0.17%
2020/08/19	1	10.15	0	0.00	9.94	1	4,687	0.02%
2020/08/14	0	0.00	4	9.75	9.80	-4	4,642	-0.09%
2020/08/13	4	9.94	10	9.87	9.86	-6	4,635	-0.13%
2020/08/11	10	9.90	0	0.00	10.40	10	4,521	0.22%
2020/08/04	0	0.00	4	9.80	9.77	-4	4,363	-0.09%
2020/07/29	2	9.87	1	9.86	9.82	1	4,343	0.02%
2020/07/27	7	10.54	0	0.00	10.10	7	4,318	0.16%
2020/07/24	2	10.50	0	0.00	10.45	2	4,274	0.05%
2020/07/23	5	11.37	8	10.63	11.05	-3	4,198	-0.07%
2020/07/21	0	0.00	2	10.10	10.60	-2	3,991	-0.05%
2020/07/15	0	0.00	2	10.25	10.25	-2	3,905	-0.05%
2020/07/14	2	10.75	0	0.00	10.60	2	3,919	0.05%
2020/07/13	3	11.40	26	10.68	11.45	-23	3,884	-0.59%
2020/07/10	4	10.65	0	0.00	10.65	4	3,708	0.11%
2020/07/09	8	12.05	2	12.00	11.80	6	3,645	0.16%
2020/07/08	8	13.61	15	13.48	13.10	-7	3,509	-0.20%
2020/07/06	22	10.90	499	10.91	11.40	-477	3,002	-15.89%	大賣/鉅額交易
2020/07/03	503	10.40	7	10.37	10.40	496	2,902	17.09%	大買/鉅額交易
2020/07/02	2	9.45	1	9.29	9.47	1	2,592	0.04%
2020/07/01	0	0.00	10	8.61	8.61	-10	2,418	-0.41%
2020/06/29	0	0.00	5	7.79	7.82	-5	2,285	-0.22%
2020/06/23	5	8.18	0	0.00	8.37	5	2,162	0.23%
2020/06/16	1	7.96	0	0.00	7.99	1	2,014	0.05%
2020/06/05	1	8.24	0	0.00	8.04	1	1,673	0.06%
2020/06/04	2	8.14	0	0.00	8.19	2	1,633	0.12%
2020/06/03	1	8.25	4	8.25	8.25	-3	1,531	-0.20%
2020/05/27	0	0.00	2	6.08	6.08	-2	1,300	-0.15%
2020/05/25	0	0.00	1	6.07	6.10	-1	1,449	-0.07%
2020/05/22	0	0.00	30	6.30	6.22	-30	1,491	-2.01%
2020/05/19	30	6.21	0	0.00	6.17	30	1,474	2.04%
2020/05/18	0	6.22	0	0.00	6.21	0	1,459	0.00%
2020/05/15	1	6.50	0	0.00	6.22	1	1,454	0.07%
2020/05/05	0	0.00	1	6.58	6.69	-1	1,340	-0.07%
2020/05/04	1	6.59	0	0.00	6.52	1	1,328	0.08%
2020/04/27	0	0.00	20	6.20	6.19	-20	1,305	-1.53%
2020/04/17	1	6.70	1	6.53	6.53	0	1,265	0.00%
2020/04/16	1	6.20	0	0.00	6.49	1	1,214	0.08%
2020/03/11	2	6.20	0	0.00	6.00	2	1,485	0.13%
2020/03/10	0	0.00	11	5.80	6.25	-11	1,484	-0.74%
2020/03/09	1	6.24	25	5.77	5.74	-24	1,484	-1.62%
2020/03/04	8	6.58	0	0.00	6.57	8	1,436	0.56%
2020/03/03	29	6.78	0	0.00	6.75	29	1,419	2.04%
2020/02/27	0	0.00	10	7.11	7.06	-10	1,355	-0.74%
2020/02/26	0	0.00	11	7.46	7.46	-11	1,243	-0.88%
2020/02/14	1	9.20	0	0.00	9.21	1	1,172	0.09%
2020/02/05	1	9.20	0	0.00	9.18	1	1,178	0.08%
2020/01/31	2	9.30	0	0.00	9.31	2	1,172	0.17%
2020/01/16	5	10.25	0	0.00	10.25	5	1,183	0.42%
2020/01/07	5	10.35	0	0.00	10.45	5	1,195	0.42%
2020/01/02	4	10.95	9	10.95	10.85	-5	1,163	-0.43%
2019/12/30	5	10.90	0	0.00	10.90	5	1,141	0.44%
2019/12/26	5	10.50	0	0.00	10.30	5	1,070	0.47%
2019/12/20	0	0.00	5	11.00	10.85	-5	992	-0.50%
2019/12/18	5	10.15	0	0.00	10.45	5	815	0.61%
2019/12/17	0	0.00	5	10.70	10.40	-5	782	-0.64%
2019/12/10	0	0.00	10	9.85	9.88	-10	679	-1.47%
2019/12/09	2	9.45	0	0.00	9.47	2	639	0.31%
2019/12/04	0	0.00	30	9.55	9.57	-30	641	-4.68%
2019/11/29	10	9.28	0	0.00	9.30	10	643	1.55%
2019/11/26	0	0.00	12	9.38	9.37	-12	633	-1.89%
2019/11/13	2	9.16	0	0.00	9.17	2	581	0.34%
2019/11/11	5	9.23	0	0.00	9.26	5	581	0.86%
2019/11/04	2	9.35	0	0.00	9.38	2	581	0.34%
2019/10/31	11	9.51	0	0.00	9.50	11	585	1.88%
2019/10/28	2	9.47	0	0.00	9.50	2	569	0.35%
2019/10/25	8	9.73	0	0.00	9.74	8	560	1.43%
2019/10/24	5	9.95	0	0.00	9.93	5	565	0.88%
2019/10/23	5	9.97	0	0.00	9.97	5	645	0.77%
2019/10/17	10	10.00	0	0.00	10.00	10	718	1.39%
2019/09/27	0	0.00	1	10.60	10.60	-1	788	-0.13%
2019/09/16	0	0.00	1	10.60	10.65	-1	841	-0.12%
2019/09/06	1	11.25	0	0.00	11.00	1	854	0.12%
2019/09/05	1	10.95	10	10.90	11.25	-9	842	-1.07%
2019/08/27	0	0.00	5	10.90	10.70	-5	993	-0.50%
2019/08/20	10	10.85	0	0.00	10.75	10	1,069	0.93%
2019/08/19	0	0.00	3	10.75	10.75	-3	1,102	-0.27%
2019/08/16	3	10.72	0	0.00	10.70	3	1,207	0.25%
2019/08/15	0	0.00	1.1	10.36	10.40	-1.1	1,303	-0.09%
2019/08/02	5	11.05	0	0.00	10.95	5	1,298	0.39%
2019/07/29	5	11.45	0	0.00	11.35	5	1,290	0.39%
2019/07/26	5	11.55	0	0.00	11.55	5	1,278	0.39%
2019/07/25	0	0.00	10	11.90	11.80	-10	1,249	-0.80%
2019/07/24	0	0.00	8	11.45	11.60	-8	1,163	-0.69%
2019/07/15	1	11.50	0	0.00	11.40	1	1,077	0.09%
2019/07/09	0	0.00	3	10.90	10.85	-3	1,078	-0.28%
2019/07/08	3	11.10	0	0.00	11.00	3	1,082	0.28%
2019/07/05	0	0.00	1	10.95	10.95	-1	1,083	-0.09%
2019/06/28	1	11.10	0	0.00	11.10	1	1,084	0.09%
2019/06/24	4	10.53	0	0.00	10.55	4	1,063	0.38%
2019/06/11	0	0.00	2	11.00	10.80	-2	1,067	-0.19%
2019/06/06	2	11.30	2	11.30	11.25	0	1,035	0.00%
2019/06/05	2	11.45	0	0.00	11.45	2	1,031	0.19%
2019/06/03	1	11.60	4	11.80	11.85	-3	996	-0.30%
2019/05/31	0	0.00	12	11.44	11.45	-12	921	-1.30%
2019/05/27	1	10.80	0	0.00	10.70	1	896	0.11%
2019/05/24	4	10.75	5	10.80	11.05	-1	913	-0.11%
2019/05/23	0	0.00	8	11.20	11.05	-8	991	-0.81%
2019/05/22	0	0.00	1	11.00	11.00	-1	908	-0.11%
2019/05/10	0	0.00	2.1	9.20	9.23	-2.1	814	-0.25%
2019/05/03	3	9.90	0	0.00	9.93	3	785	0.38%
2019/04/25	5	10.00	0	0.00	10.05	5	771	0.65%
2019/04/19	5	10.10	0	0.00	10.20	5	757	0.66%
2019/04/18	5	10.20	0	0.00	10.15	5	744	0.67%
2019/04/17	1	10.40	4	10.60	10.60	-3	731	-0.41%
2019/04/12	3	9.98	2	10.05	10.00	1	686	0.15%
2019/04/02	0	0.00	1	10.20	10.20	-1	658	-0.15%
2019/03/29	4	10.05	1	10.15	10.10	3	641	0.47%
2019/03/22	2	10.28	0	0.00	10.25	2	762	0.26%
2019/03/20	6	10.50	0	0.00	10.60	6	778	0.77%
2019/02/27	0	0.00	4	11.00	11.00	-4	736	-0.54%
2019/02/25	1	11.10	5	11.25	11.00	-4	706	-0.57%
2019/02/22	2	11.35	0	0.00	11.40	2	666	0.30%
2019/02/21	5	10.55	4	10.55	10.55	1	550	0.18%
2019/02/19	0	0.00	1	9.58	9.58	-1	520	-0.19%
2019/02/15	4	9.54	5	9.80	9.69	-1	516	-0.19%
2019/02/14	0	0.00	10	9.61	9.64	-10	507	-1.97%
2019/02/12	2	9.15	0	0.00	9.13	2	491	0.41%
2018/12/24	0	0.00	1	10.05	10.05	-1	575	-0.17%
2018/12/21	1	10.15	0	0.00	10.10	1	574	0.17%
2018/12/19	0	0.00	15	10.35	10.80	-15	523	-2.86%
2018/12/13	0	0.00	5	9.66	9.58	-5	441	-1.13%
2018/11/28	5	9.29	0	0.00	9.35	5	485	1.03%
2018/10/25	5	8.07	1	8.13	8.07	4	774	0.52%
2018/10/24	2	8.78	0	0.00	8.81	2	766	0.26%
2018/10/11	5	9.68	0	0.00	9.68	5	839	0.60%
2018/10/09	5	10.75	0	0.00	10.75	5	861	0.58%
2018/10/08	1	10.85	0	0.00	10.95	1	991	0.10%
2018/10/03	1	11.30	0	0.00	11.30	1	1,012	0.10%
2018/09/25	0	0.00	1	11.45	11.45	-1	1,061	-0.09%
2018/09/11	2	11.45	0	0.00	11.50	2	1,170	0.17%
2018/09/10	1	11.60	0	0.00	11.60	1	1,190	0.08%
2018/08/10	5	13.19	0	0.00	12.90	5	2,604	0.19%
2018/08/02	6	14.05	0	0.00	13.90	6	2,625	0.23%
2018/08/01	0	0.00	6	14.10	14.35	-6	2,596	-0.23%
2018/07/30	6	13.37	0	0.00	13.30	6	2,560	0.23%
2018/07/23	2	13.60	0	0.00	13.45	2	2,531	0.08%
2018/07/20	2	13.70	0	0.00	13.80	2	2,530	0.08%
2018/07/19	2	13.90	0	0.00	13.90	2	2,515	0.08%
2018/07/18	0	0.00	1	14.00	14.05	-1	2,508	-0.04%
2018/07/17	4	14.10	0	0.00	14.00	4	2,504	0.16%
2018/07/16	0	0.00	4	14.75	14.60	-4	2,467	-0.16%
2018/07/12	0	0.00	5	12.20	12.25	-5	2,322	-0.22%
2018/07/10	1	12.25	0	0.00	12.20	1	2,333	0.04%
2018/07/06	1	12.10	0	0.00	12.30	1	2,349	0.04%
2018/07/04	1	12.60	0	0.00	12.65	1	2,348	0.04%
2018/06/26	1	12.95	0	0.00	13.05	1	2,357	0.04%
2018/06/21	0	0.00	1	13.80	13.60	-1	2,346	-0.04%
2018/06/20	9	13.81	7	13.95	13.60	2	2,352	0.09%
2018/06/19	6	14.59	10	14.25	14.30	-4	2,312	-0.17%
2018/06/15	5	14.80	5	14.55	14.80	0	2,293	0.00%
2018/06/11	5	14.07	19	14.15	14.10	-14	2,217	-0.63%
2018/06/08	3	14.67	0	0.00	14.60	3	2,191	0.14%
2018/06/07	0	0.00	5	14.70	14.80	-5	2,186	-0.23%
2018/06/06	5	15.10	4	14.95	15.10	1	2,157	0.05%
2018/06/05	0	0.00	12	14.52	14.70	-12	2,088	-0.57%
2018/06/04	10	14.90	0	0.00	14.70	10	2,062	0.48%
2018/06/01	1	14.35	0	0.00	14.30	1	2,029	0.05%
2018/05/31	6	14.99	3	15.13	14.70	3	1,961	0.15%
2018/05/30	11	15.01	4	15.11	15.35	7	1,847	0.38%
2018/05/29	17	15.06	54	15.51	15.70	-37	1,679	-2.20%
2018/05/28	19	13.36	0	0.00	14.30	19	1,306	1.45%
2018/05/25	4	12.75	8	12.93	13.05	-4	1,166	-0.34%
2018/05/24	5	12.15	6	12.19	12.20	-1	1,082	-0.09%
2018/05/23	1	12.25	0	0.00	12.30	1	1,086	0.09%
2018/05/22	3	11.85	5	12.15	12.65	-2	1,056	-0.19%
2018/05/17	9	11.79	0	0.00	11.60	9	1,054	0.85%
2018/05/16	5	11.80	0	0.00	11.80	5	1,059	0.47%
2018/05/15	0	0.00	45	11.60	11.55	-45	1,050	-4.29%
2018/05/14	0	0.00	10	11.50	11.40	-10	1,110	-0.90%
2018/05/11	10	11.75	0	0.00	11.50	10	1,137	0.88%
2018/05/10	10	11.71	2	11.70	11.60	8	1,137	0.70%
2018/04/24	7	10.97	0	0.00	11.00	7	1,631	0.43%
2018/04/20	0	0.00	3	11.50	11.50	-3	1,725	-0.17%
2018/04/10	2	11.65	0	0.00	11.80	2	2,199	0.09%
2018/04/09	2	11.75	0	0.00	11.80	2	2,226	0.09%
2018/03/31	7	11.80	0	0.00	11.75	7	2,398	0.29%
2018/03/29	45	12.10	0	0.00	12.00	45	2,775	1.62%
2018/03/21	0	0.00	3	13.05	13.10	-3	2,822	-0.11%
2018/03/20	0	0.00	43	12.95	12.95	-43	2,832	-1.52%
2018/03/19	43	12.95	0	0.00	12.95	43	2,843	1.51%
2018/03/09	0	0.00	2	13.05	12.95	-2	2,974	-0.07%
2018/03/07	5	13.01	0	0.00	12.90	5	3,024	0.17%
2018/03/06	0	0.00	2	13.25	13.15	-2	3,052	-0.07%
2018/03/02	2	13.15	8	13.20	13.20	-6	3,304	-0.18%
2018/02/26	3	13.65	0	0.00	13.65	3	3,398	0.09%
2018/02/23	2	13.95	0	0.00	13.75	2	3,459	0.06%
2018/02/09	0	0.00	6	13.05	13.35	-6	3,575	-0.17%
2018/02/08	2	13.70	0	0.00	13.65	2	3,582	0.06%
2018/02/06	2	14.15	0	0.00	13.60	2	3,657	0.05%
2018/02/05	2	14.90	0	0.00	14.95	2	3,698	0.05%
2018/02/01	0	0.00	5	15.60	15.55	-5	3,837	-0.13%
2018/01/31	10	15.59	0	0.00	15.55	10	3,861	0.26%
2018/01/29	0	0.00	6	16.03	16.15	-6	3,953	-0.15%
2018/01/26	7	15.60	2	15.85	15.55	5	3,923	0.13%
2018/01/24	0	0.00	2	15.65	15.45	-2	4,103	-0.05%
2018/01/23	0	0.00	3	16.08	15.85	-3	4,214	-0.07%
2018/01/22	2	15.75	1	15.70	15.90	1	4,257	0.02%
2018/01/19	2	15.35	0	0.00	15.20	2	4,505	0.04%
2018/01/18	5	15.57	0	0.00	15.55	5	4,836	0.10%
2018/01/16	0	0.00	10	15.80	15.95	-10	4,929	-0.20%
2018/01/12	0	0.00	44	15.35	15.35	-44	4,914	-0.90%
2018/01/11	0	0.00	0.6	15.30	15.40	-0.6	5,006	-0.01%
2018/01/10	3	15.13	0	0.00	15.15	3	5,052	0.06%
2018/01/09	2	15.25	0	0.00	15.35	2	5,136	0.04%
2018/01/08	15	15.64	1	15.55	15.50	14	5,334	0.26%
2018/01/04	46	16.52	48	16.71	16.80	-2	5,258	-0.04%
2018/01/03	0	0.00	1	15.35	15.50	-1	5,045	-0.02%
2018/01/02	0	0.00	1	15.55	15.45	-1	5,017	-0.02%