鈺創 (5351)-凱基-東勢券商分點個股進出

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
50.9
漲跌
▲1.5
漲幅
+2.93%
成交量
3,197張
產業
上櫃半導體類股
843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-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢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
2024/05/21	0	50.20	1	50.40	50.90	-1	5,927	-0.02%
2024/05/20	1	50.30	0	0.00	49.45	1	5,953	0.02%
2024/05/17	1	49.85	26	50.04	49.85	-25	6,073	-0.41%
2024/05/16	4	51.45	30	52.30	50.90	-26	5,997	-0.43%
2024/05/15	10	47.70	0	0.00	47.75	10	5,717	0.17%
2024/05/13	0	0.00	1	45.10	45.60	-1	5,841	-0.02%
2024/05/10	10	45.15	0	0.00	45.35	10	5,894	0.17%
2024/05/09	4	45.84	0	0.00	44.50	4	5,900	0.07%
2024/05/08	16	48.00	0	0.00	48.05	16	5,798	0.28%
2024/05/06	0	0.00	0.1	48.23	48.30	-0.1	5,826	0.00%
2024/05/02	0	0.00	1	47.70	47.80	-1	5,913	-0.02%
2024/04/29	60	48.29	0	0.00	48.55	60	6,094	0.98%
2024/04/26	12	47.54	8	47.73	47.45	4	6,198	0.06%
2024/04/24	41	48.42	2	48.25	48.20	39	6,378	0.61%
2024/04/18	0	0.00	1	48.20	48.20	-1	7,501	-0.01%
2024/04/17	4	48.40	2	48.50	48.50	2	7,725	0.03%
2024/04/16	0	0.00	1	48.25	47.60	-1	7,773	-0.01%
2024/04/15	0	0.00	60	51.30	50.20	-60	7,719	-0.78%
2024/04/12	29	53.90	0	0.00	53.00	29	7,663	0.38%
2024/04/11	1	52.30	0	0.00	52.40	1	7,305	0.01%
2024/04/10	1	53.10	3.2	53.44	52.50	-2.2	7,296	-0.03%
2024/04/08	0.3	52.07	2	52.00	51.80	-1.7	7,232	-0.02%
2024/04/01	3	53.17	2.5	53.32	52.90	0.5	7,783	0.01%
2024/03/29	0	0.00	1	51.70	50.80	-1	7,734	-0.01%
2024/03/28	0	0.00	2	51.20	50.90	-2	7,748	-0.03%
2024/03/27	5	52.40	1	52.10	52.00	4	7,800	0.05%
2024/03/26	4	52.00	4	52.00	52.00	0	7,791	0.00%
2024/03/22	0	0.00	1	51.20	50.40	-1	7,963	-0.01%
2024/03/21	40	50.30	2	50.35	50.50	38	8,142	0.47%
2024/03/20	1	50.10	0	0.00	50.20	1	8,284	0.01%
2024/03/19	1	48.85	0	0.00	48.60	1	8,636	0.01%
2024/03/15	1	48.55	0	0.00	48.45	1	8,966	0.01%
2024/03/13	0	0.00	16	49.75	49.05	-16	10,178	-0.16%
2024/03/12	0	0.00	3	50.83	51.00	-3	10,233	-0.03%
2024/03/11	2	50.20	1	50.60	51.00	1	10,345	0.01%
2024/03/08	2	49.30	0	0.00	49.00	2	10,442	0.02%
2024/03/07	4	50.50	6	49.90	49.50	-2	10,625	-0.02%
2024/03/06	0	0.00	23	50.64	50.60	-23	10,930	-0.21%
2024/03/05	5.5	51.76	5	51.94	51.40	0.5	11,163	0.00%
2024/03/04	21	53.10	1.1	53.72	52.70	20	11,588	0.17%
2024/03/01	4	53.85	4	53.85	52.80	0	12,189	0.00%
2024/02/29	0	0.00	5	53.94	53.80	-5	12,476	-0.04%
2024/02/27	10.1	52.60	13	53.07	54.00	-3	13,345	-0.02%
2024/02/26	17	53.29	11	53.40	53.50	6	14,202	0.04%
2024/02/23	2	52.65	1	52.10	51.30	1	14,639	0.01%
2024/02/22	5	52.70	4	52.30	52.10	1	15,525	0.01%
2024/02/21	1	52.30	1	53.10	52.30	0	15,791	0.00%
2024/02/20	18	53.02	3	52.67	52.60	15	15,766	0.10%
2024/02/19	1	51.30	0	0.00	51.30	1	15,552	0.01%
2024/02/16	7	50.24	0.7	50.90	50.80	6.3	15,717	0.04%
2024/02/02	0.8	50.50	3	50.70	50.30	-2.2	15,581	-0.01%
2024/02/01	10	50.90	2	50.70	50.80	8	15,532	0.05%
2024/01/30	1	51.40	0	0.00	51.30	1	15,725	0.01%
2024/01/29	2	51.75	10	51.71	51.90	-8	15,783	-0.05%
2024/01/26	0	0.00	5	51.30	51.30	-5	15,783	-0.03%
2024/01/25	10	51.60	0	0.00	51.50	10	15,778	0.06%
2024/01/24	0	0.00	3	53.57	52.60	-3	15,725	-0.02%
2024/01/23	0	0.00	5	53.90	53.70	-5	15,682	-0.03%
2024/01/22	9	53.60	17	53.48	54.20	-8	15,614	-0.05%
2024/01/19	2	52.50	4	52.65	52.20	-2	15,520	-0.01%
2024/01/18	0	0.00	15	52.73	52.40	-15	15,507	-0.10%
2024/01/17	3	53.90	0	0.00	53.50	3	15,608	0.02%
2024/01/16	23	55.74	12	54.37	54.30	11	15,416	0.07%
2024/01/15	6	54.67	35.2	56.28	57.20	-29.2	14,896	-0.20%
2024/01/12	3	53.30	1	53.20	52.90	2	14,331	0.01%
2024/01/11	4	53.40	11.5	53.71	53.20	-7.5	14,254	-0.05%
2024/01/10	1	52.10	11	52.18	52.00	-10	14,077	-0.07%
2024/01/09	5	50.80	0	0.00	51.20	5	14,025	0.04%
2024/01/08	2	51.95	2	52.30	51.60	0	13,983	0.00%
2024/01/05	0	0.00	4	51.50	51.70	-4	13,948	-0.03%
2024/01/04	7	50.83	0	0.00	50.60	7	13,983	0.05%
2024/01/03	5	51.56	2	51.70	51.20	3	14,039	0.02%
2024/01/02	3	52.67	0	0.00	52.50	3	14,051	0.02%
2023/12/29	3	53.97	6	53.87	54.00	-3	13,970	-0.02%
2023/12/28	11	54.02	8	54.29	53.80	3	13,852	0.02%
2023/12/27	4	52.78	5	52.60	53.20	-1	13,525	-0.01%
2023/12/26	2	51.90	2	51.80	51.60	0	13,390	0.00%
2023/12/25	1	50.40	2	51.20	50.80	-1	13,279	-0.01%
2023/12/22	22	51.33	4	51.68	51.10	18	13,230	0.14%
2023/12/21	1	50.60	1	51.00	50.70	0	13,182	0.00%
2023/12/20	4	51.15	4	51.30	51.00	0	13,115	0.00%
2023/12/19	3	51.87	0	0.00	51.00	3	13,050	0.02%
2023/12/18	5	52.94	1	52.40	53.50	4	12,753	0.03%
2023/12/15	3	53.80	0	0.00	52.50	3	12,512	0.02%
2023/12/14	1	53.70	2	54.25	53.20	-1	12,311	-0.01%
2023/12/13	0	0.00	2	53.50	53.60	-2	11,917	-0.02%
2023/12/12	1	53.90	2	54.80	53.30	-1	11,899	-0.01%
2023/12/11	9	54.54	18.1	55.06	53.90	-9.1	11,702	-0.08%
2023/12/08	27.1	53.80	16	53.58	53.80	11.1	11,084	0.10%
2023/12/07	0	0.00	1	51.00	49.80	-1	10,438	-0.01%
2023/12/06	4	51.18	4	51.05	51.00	0	10,354	0.00%
2023/12/05	1	51.10	4	50.70	50.00	-3	10,287	-0.03%
2023/12/04	9	51.29	3	52.50	51.10	6	10,257	0.06%
2023/12/01	8	53.66	7	53.46	52.80	1	10,127	0.01%
2023/11/30	7	53.51	6	53.60	53.10	1	9,951	0.01%
2023/11/29	7	52.54	23	52.23	53.80	-16	9,716	-0.16%
2023/11/28	14	51.82	13	52.51	52.60	1	9,245	0.01%
2023/11/27	11	52.03	20	51.22	50.40	-9	8,622	-0.10%
2023/11/24	20	54.83	4	53.73	53.50	16	8,249	0.19%
2023/11/22	11	49.20	10	49.70	50.20	1	5,951	0.02%
2023/11/21	54	49.97	29.6	50.03	48.20	24.4	5,352	0.46%
2023/11/20	3	47.00	8	47.94	47.95	-5	4,382	-0.11%
2023/11/17	2	43.60	1	43.60	43.60	1	4,030	0.02%
2023/11/16	6	43.75	2	44.38	43.50	4	3,995	0.10%
2023/11/15	3	45.28	1.1	44.36	43.95	1.9	3,944	0.05%
2023/11/14	0	0.00	6	43.90	43.95	-6	3,733	-0.16%
2023/11/13	3	43.63	0	0.00	44.00	3	3,665	0.08%
2023/11/10	4	42.80	1	43.05	42.45	3	3,600	0.08%
2023/11/08	1	42.70	1	42.80	42.90	0	3,588	0.00%
2023/11/07	2	43.88	9	44.00	43.95	-7	3,510	-0.20%
2023/11/06	9	42.47	34	43.52	43.60	-25	3,345	-0.75%
2023/11/02	0	0.00	15	42.26	42.15	-15	3,269	-0.46%
2023/10/27	7	41.79	0	0.00	41.25	7	3,223	0.22%
2023/10/26	1	42.95	1	43.05	41.80	0	3,250	0.00%
2023/10/25	0	0.00	5	43.88	43.85	-5	3,251	-0.15%
2023/10/20	4	40.55	0	0.00	41.25	4	3,501	0.11%
2023/10/18	4	42.89	0	0.00	42.20	4	3,518	0.11%
2023/10/17	1	42.65	1	43.10	42.30	0	3,517	0.00%
2023/10/13	0	0.00	1	43.35	43.15	-1	3,695	-0.03%
2023/10/12	0	0.00	16	43.58	43.75	-16	3,758	-0.43%
2023/10/11	0	0.00	3	42.65	42.05	-3	3,735	-0.08%
2023/10/06	0	0.00	2	42.60	43.45	-2	3,671	-0.06%
2023/10/05	6	41.65	0	0.00	41.35	6	3,598	0.17%
2023/10/04	5	42.40	0	0.00	41.55	5	3,606	0.14%
2023/10/03	21	43.10	9	42.10	42.05	12	3,598	0.33%
2023/10/02	0	0.00	6	40.58	41.60	-6	3,557	-0.17%
2023/09/28	5	40.65	0	0.00	40.05	5	3,522	0.14%
2023/09/27	3	39.70	0	0.00	39.80	3	3,515	0.09%
2023/09/26	6	40.33	0	0.00	40.00	6	3,531	0.17%
2023/09/19	0	0.00	1	42.65	42.65	-1	3,549	-0.03%
2023/09/18	0	0.00	2	43.90	43.15	-2	3,554	-0.06%
2023/09/15	2	43.95	6	43.98	43.95	-4	3,572	-0.11%
2023/09/14	3	42.87	2	43.30	43.25	1	3,515	0.03%
2023/09/13	3	41.85	1	42.00	41.50	2	3,505	0.06%
2023/09/08	7	43.31	1	43.55	42.35	6	3,684	0.16%
2023/09/07	0.5	44.34	0	0.00	44.10	0.5	3,710	0.01%
2023/09/06	3	43.60	0	0.00	43.50	3	3,614	0.08%
2023/09/05	4	43.69	6	44.37	43.40	-2	3,523	-0.06%
2023/09/04	0	0.00	2	42.05	42.40	-2	3,340	-0.06%
2023/09/01	2	41.08	1	41.30	41.15	1	3,293	0.03%
2023/08/31	1	42.35	1.1	41.81	41.35	-0.1	3,266	0.00%
2023/08/30	3	40.93	3	40.40	40.70	0	3,207	0.00%
2023/08/21	3	39.85	0	0.00	39.50	3	3,662	0.08%
2023/08/16	1	39.20	0	0.00	39.70	1	3,749	0.03%
2023/08/14	1	40.00	0	0.00	38.20	1	3,789	0.03%
2023/08/10	0	0.00	7	40.26	40.25	-7	3,960	-0.18%
2023/08/09	1	40.90	0	0.00	40.90	1	3,957	0.03%
2023/08/08	1	42.00	0	0.00	41.60	1	3,959	0.03%
2023/08/07	0	0.00	4	41.15	41.95	-4	3,956	-0.10%
2023/08/04	0	0.00	4	40.95	40.90	-4	3,960	-0.10%
2023/08/02	1	42.80	0	0.00	41.15	1	3,987	0.03%
2023/08/01	2	42.68	1	42.65	42.25	1	3,964	0.03%
2023/07/31	5	43.14	0	0.00	42.65	5	3,998	0.13%
2023/07/28	8	44.16	3	44.40	44.00	5	3,989	0.13%
2023/07/27	9	45.04	5	45.04	45.00	4	3,924	0.10%
2023/07/26	8	42.91	15	43.39	43.70	-7	3,610	-0.19%
2023/07/25	4	43.39	4	43.70	42.60	0	3,529	0.00%
2023/07/24	5	43.18	21	43.14	43.25	-16	3,515	-0.46%
2023/07/20	0	0.00	3	43.80	43.35	-3	3,532	-0.08%
2023/07/19	3.1	43.31	5	42.85	43.20	-2	3,479	-0.06%
2023/07/18	7	41.71	0	0.00	41.50	7	3,366	0.21%
2023/07/17	10	42.40	2	41.40	42.10	8	3,377	0.24%
2023/07/14	0	0.00	6	41.86	42.05	-6	3,321	-0.18%
2023/07/13	10	40.29	1	41.15	40.60	9	3,311	0.27%
2023/07/12	1	40.80	0	0.00	40.10	1	3,328	0.03%
2023/07/11	1	40.60	0	0.00	40.60	1	3,377	0.03%
2023/07/10	3	40.70	4	40.63	40.60	-1	3,564	-0.03%
2023/07/07	4	40.95	0	0.00	40.90	4	3,764	0.11%
2023/07/06	3	41.65	0	0.00	41.80	3	3,989	0.08%
2023/07/05	4	42.10	0	0.00	42.00	4	4,029	0.10%
2023/06/29	8	42.58	8	42.71	42.15	0	4,523	0.00%
2023/06/28	2	41.90	0	0.00	41.70	2	4,534	0.04%
2023/06/26	1	42.70	0	0.00	42.65	1	4,655	0.02%
2023/06/21	6	43.75	0	0.00	43.70	6	4,823	0.12%
2023/06/16	0	0.00	5	45.89	45.60	-5	5,065	-0.10%
2023/06/15	0	0.00	1	45.60	45.50	-1	5,010	-0.02%
2023/06/13	1	45.10	10	44.93	44.95	-9	4,966	-0.18%
2023/06/09	3	43.20	2	44.20	44.20	1	4,924	0.02%
2023/06/08	0	0.00	1	43.40	43.20	-1	4,968	-0.02%
2023/06/07	0	0.00	4	44.03	44.20	-4	5,035	-0.08%
2023/06/05	0	0.00	5	44.50	44.55	-5	5,204	-0.10%
2023/06/02	3	44.23	17	44.11	43.75	-14	5,230	-0.27%
2023/06/01	7	44.44	0	0.00	44.15	7	5,248	0.13%
2023/05/31	5	45.72	5	45.93	45.30	0	5,333	0.00%
2023/05/30	2	43.70	0	0.00	43.90	2	5,180	0.04%
2023/05/29	3	44.10	7	43.77	44.30	-4	5,156	-0.08%
2023/05/26	0	0.00	1	43.35	42.30	-1	5,175	-0.02%
2023/05/25	1	42.95	0	0.00	42.95	1	5,220	0.02%
2023/05/23	3	43.20	1	43.50	43.15	2	5,274	0.04%
2023/05/22	0	42.55	0	0.00	42.70	0	5,305	0.00%
2023/05/19	0	0.00	1	42.00	41.70	-1	5,344	-0.02%
2023/05/18	0	42.55	11	42.67	42.35	-11	5,411	-0.20%
2023/05/17	12	42.45	5	42.76	42.70	7	5,412	0.13%
2023/05/16	1	40.80	1	41.95	41.95	0	5,321	0.00%
2023/05/11	6	40.17	0	0.00	39.80	6	5,460	0.11%
2023/05/10	1	40.55	0	0.00	40.55	1	5,578	0.02%
2023/05/08	1	40.80	1	40.85	40.75	0	5,775	0.00%
2023/05/05	3	40.77	0	0.00	40.55	3	6,488	0.05%
2023/05/04	10	41.20	0	0.00	41.00	10	6,814	0.15%
2023/05/02	0	0.00	3	43.53	43.25	-3	7,043	-0.04%
2023/04/28	2	43.10	2	43.00	43.05	0	7,117	0.00%
2023/04/27	2	41.93	0	0.00	41.85	2	7,096	0.03%
2023/04/26	3	41.00	0	0.00	41.40	3	7,073	0.04%
2023/04/25	6	42.87	0	0.00	41.55	6	7,110	0.08%
2023/04/24	1	43.95	0	0.00	43.55	1	7,090	0.01%
2023/04/21	2	44.80	0	0.00	44.25	2	7,131	0.03%
2023/04/20	1	45.55	0	0.00	45.55	1	7,194	0.01%
2023/04/19	3	46.55	3	46.20	46.25	0	7,245	0.00%
2023/04/18	1	46.90	1	46.30	46.25	0	7,313	0.00%
2023/04/14	1	47.15	3	47.27	46.75	-2	7,485	-0.03%
2023/04/13	1	47.55	0	0.00	47.15	1	7,464	0.01%
2023/04/12	3	48.95	27	48.44	49.45	-24	7,295	-0.33%
2023/04/11	21	48.12	3	48.13	48.40	18	7,151	0.25%
2023/04/07	2	47.80	3	47.97	47.25	-1	7,124	-0.01%
2023/04/06	1	47.10	0	0.00	47.05	1	7,073	0.01%
2023/03/31	5	47.51	4	47.55	47.40	1	7,123	0.01%
2023/03/30	4.5	46.70	4	46.88	46.60	0.5	6,883	0.01%
2023/03/29	2	45.40	2	45.58	45.30	0	6,775	0.00%
2023/03/28	2	45.90	1	45.00	45.00	1	6,792	0.01%
2023/03/24	2	47.45	4	47.74	47.55	-2	6,749	-0.03%
2023/03/23	4	45.96	3.1	46.67	47.25	0.9	6,585	0.01%
2023/03/22	0	0.00	3	44.95	44.60	-3	6,383	-0.05%
2023/03/21	1	44.20	1	44.60	44.50	0	6,379	0.00%
2023/03/20	1	42.50	1	43.30	43.75	0	6,379	0.00%
2023/03/17	2	42.68	0	0.00	42.40	2	6,415	0.03%
2023/03/16	0	0.00	1	43.30	42.20	-1	6,449	-0.02%
2023/03/15	3	44.12	0	0.00	43.55	3	6,491	0.05%
2023/03/14	1	43.75	0	0.00	43.75	1	6,575	0.02%
2023/03/13	1	44.75	0	0.00	44.80	1	6,666	0.02%
2023/03/10	0	0.00	3	45.80	45.50	-3	6,818	-0.04%
2023/03/09	1	48.35	2	48.70	47.50	-1	7,277	-0.01%
2023/03/08	2	49.10	0	0.00	48.35	2	7,514	0.03%
2023/03/07	0	0.00	1	48.35	48.35	-1	7,530	-0.01%
2023/03/06	2	48.30	1	48.15	48.10	1	7,537	0.01%
2023/03/03	6	48.10	6	47.98	48.05	0	7,607	0.00%
2023/03/02	1	47.45	0	0.00	47.15	1	7,653	0.01%
2023/02/24	3	46.98	1	48.53	47.20	2	8,332	0.02%
2023/02/23	12	47.91	9	48.22	48.00	3	8,294	0.04%
2023/02/21	12	48.08	3	47.90	47.75	9	8,597	0.10%
2023/02/20	10	48.10	0	0.00	47.80	10	8,852	0.11%
2023/02/17	3	47.75	2	47.65	47.75	1	8,914	0.01%
2023/02/16	0	0.00	1.2	47.33	47.70	-1.2	8,979	-0.01%
2023/02/15	0	0.00	4.1	46.03	45.85	-4.1	9,173	-0.04%
2023/02/14	1	46.50	0	0.00	46.40	1	9,329	0.01%
2023/02/13	1	46.25	0	0.00	45.65	1	9,510	0.01%
2023/02/10	2.2	47.42	19	46.49	46.25	-16.8	10,012	-0.17%
2023/02/09	0	0.00	0.3	47.40	47.40	-0.3	10,143	0.00%
2023/02/08	5	48.66	4	48.51	48.25	1	10,137	0.01%
2023/02/07	0	0.00	8	47.85	48.05	-8	10,081	-0.08%
2023/02/06	1.1	47.52	0	0.00	48.00	1.1	10,100	0.01%
2023/02/03	10	48.39	11	48.03	48.00	-1	10,088	-0.01%
2023/02/02	1	47.20	11	46.50	46.95	-10	9,773	-0.10%
2023/02/01	2	44.48	1	45.15	44.85	1	9,861	0.01%
2023/01/31	12	44.67	6	44.03	45.10	6	10,004	0.06%
2023/01/30	0	0.00	1	43.55	43.55	-1	9,899	-0.01%
2023/01/16	0	0.00	1	42.20	41.60	-1	9,901	-0.01%
2023/01/12	0	0.00	1	43.25	42.65	-1	9,879	-0.01%
2023/01/10	4.5	44.19	2	44.00	43.20	2.5	9,870	0.02%
2023/01/09	1	43.50	3	44.00	43.10	-2	9,794	-0.02%
2023/01/05	2	42.48	1	42.60	42.80	1	9,746	0.01%
2023/01/04	0	0.00	3	41.80	41.95	-3	9,646	-0.03%
2022/12/29	1	40.05	4	40.04	40.05	-3	9,685	-0.03%
2022/12/28	5	42.59	2	42.80	41.05	3	9,763	0.03%
2022/12/26	1	40.95	1	40.85	40.95	0	9,696	0.00%
2022/12/22	1	39.10	0	0.00	39.20	1	9,714	0.01%
2022/12/20	1	39.00	1	39.80	39.00	0	9,774	0.00%
2022/12/19	1	40.15	0	0.00	40.55	1	9,824	0.01%
2022/12/16	1	39.85	1	40.10	40.10	0	9,835	0.00%
2022/12/15	1	41.80	1	42.05	41.80	0	9,794	0.00%
2022/12/13	1	41.25	0	0.00	41.20	1	9,820	0.01%
2022/12/09	3	43.42	0	0.00	42.70	3	9,860	0.03%
2022/12/08	1	43.35	1	43.50	43.55	0	9,829	0.00%
2022/12/07	3	43.57	5	43.17	42.80	-2	9,854	-0.02%
2022/12/06	0	0.00	2	44.93	44.75	-2	9,804	-0.02%
2022/12/02	7	46.12	5.1	46.41	46.25	1.9	9,591	0.02%
2022/12/01	14	47.00	10	47.20	45.20	4	9,427	0.04%
2022/11/30	14	45.23	13	45.50	45.30	1	8,980	0.01%
2022/11/28	1	43.10	0	0.00	42.70	1	8,702	0.01%
2022/11/25	1	43.45	1.5	43.35	42.90	-0.5	8,669	-0.01%
2022/11/24	3	42.87	46	42.33	43.90	-43	8,568	-0.50%
2022/11/23	5	42.03	3	42.08	42.25	2	8,440	0.02%
2022/11/22	47	42.64	9	43.28	41.65	38	8,306	0.46%
2022/11/18	4	41.46	5	41.58	40.60	-1	7,794	-0.01%
2022/11/17	1	40.85	1	40.55	40.40	0	7,570	0.00%
2022/11/16	16	40.44	9	40.22	40.60	7	7,472	0.09%
2022/11/15	1	39.65	0	0.00	39.15	1	7,217	0.01%
2022/11/14	1	39.55	0	0.00	39.45	1	7,152	0.01%
2022/11/11	1	41.00	6	40.65	38.95	-5	7,086	-0.07%
2022/11/10	2	38.70	2	38.80	38.90	0	6,848	0.00%
2022/11/09	4	38.46	8	38.66	38.80	-4	6,755	-0.06%
2022/11/08	31	39.28	1	38.60	37.55	30	6,709	0.45%
2022/11/07	0	0.00	11	35.48	38.25	-11	6,292	-0.17%
2022/11/04	11	34.73	1	35.10	34.80	10	6,173	0.16%
2022/11/03	2	34.80	6	35.00	34.85	-4	6,121	-0.07%
2022/11/02	13	35.23	12	35.17	34.75	1	6,078	0.02%
2022/11/01	8	34.34	8	34.83	34.50	0	6,018	0.00%
2022/10/31	8	34.76	4	34.80	34.80	4	5,902	0.07%
2022/10/28	5	33.84	6.1	33.80	33.95	-1.1	5,566	-0.02%
2022/10/27	3	32.45	1	32.95	32.40	2	5,176	0.04%
2022/10/17	4	31.38	0	0.00	32.30	4	5,289	0.08%
2022/10/14	1	32.00	1	31.65	31.70	0	5,412	0.00%
2022/10/11	0	0.00	14	31.83	31.60	-14	5,475	-0.26%
2022/10/05	5	36.61	1	34.80	34.95	4	5,636	0.07%
2022/10/04	25	35.65	24	35.64	35.65	1	5,617	0.02%
2022/09/30	0	0.00	2	33.83	34.10	-2	5,627	-0.04%
2022/09/27	0	0.00	10	35.01	35.70	-10	5,958	-0.17%
2022/09/26	0	0.00	5	34.30	34.50	-5	6,078	-0.08%
2022/09/20	8	39.39	3	39.90	39.45	5	6,477	0.08%
2022/09/19	1	39.10	0	0.00	38.80	1	6,824	0.01%
2022/09/16	1	40.00	5	40.15	39.65	-4	7,069	-0.06%
2022/09/15	2	42.00	1	41.55	41.50	1	7,099	0.01%
2022/09/06	0	0.00	1	50.10	47.35	-1	7,572	-0.01%
2022/09/05	1	51.40	2	50.40	50.00	-1	7,599	-0.01%
2022/09/02	0	0.00	3	53.03	53.10	-3	7,636	-0.04%
2022/09/01	0	0.00	2	52.70	52.10	-2	7,613	-0.03%
2022/08/31	2	52.70	0	0.00	52.70	2	7,630	0.03%
2022/08/29	0	0.00	1	49.85	50.00	-1	7,732	-0.01%
2022/08/26	1	53.00	8	52.10	52.20	-7	7,805	-0.09%
2022/08/25	1	51.90	1	52.70	52.00	0	8,220	0.00%
2022/08/24	1	52.00	2	51.60	51.20	-1	8,305	-0.01%
2022/08/22	0	0.00	1	51.70	51.60	-1	8,669	-0.01%
2022/08/18	0	0.00	3	50.53	51.70	-3	8,915	-0.03%
2022/08/17	1	51.40	0	0.00	51.30	1	9,106	0.01%
2022/08/15	15	51.69	1	52.40	52.10	14	9,447	0.15%
2022/08/12	5	48.76	6	48.74	49.40	-1	9,588	-0.01%
2022/08/11	12	48.53	4	49.20	47.15	8	9,883	0.08%
2022/08/09	0	0.00	1	48.65	48.55	-1	10,981	-0.01%
2022/08/03	0	48.25	0	0.00	47.95	0	11,415	0.00%
2022/08/01	1	51.90	0	0.00	51.80	1	11,645	0.01%
2022/07/25	3	53.87	2	53.10	53.10	1	12,159	0.01%
2022/07/22	2	55.10	3	55.30	53.50	-1	12,203	-0.01%
2022/07/21	2	54.30	2	53.80	54.60	0	12,211	0.00%
2022/07/20	3	54.07	0	0.00	52.80	3	12,141	0.02%
2022/07/18	0	0.00	2	51.50	51.60	-2	12,265	-0.02%
2022/07/14	0	0.00	3	48.00	49.85	-3	12,392	-0.02%
2022/07/13	0	0.00	1	48.45	47.30	-1	12,370	-0.01%
2022/07/11	11	49.55	11	50.15	49.55	0	12,595	0.00%
2022/07/08	5	51.00	3	50.90	50.20	2	12,660	0.02%
2022/07/07	0	0.00	7	48.50	49.85	-7	12,593	-0.06%
2022/07/06	5	49.95	5	50.50	47.05	0	12,540	0.00%
2022/07/05	7	50.10	5	50.29	49.85	2	12,587	0.02%
2022/07/04	20	49.34	17	49.50	48.70	3	12,456	0.02%
2022/07/01	25	53.80	26	51.05	49.50	-1	12,473	-0.01%
2022/06/30	2	56.10	0	0.00	55.00	2	12,261	0.02%
2022/06/29	11	57.77	6	58.50	57.90	5	12,205	0.04%
2022/06/28	4	60.78	36	60.60	59.30	-32	12,197	-0.26%
2022/06/27	5	61.70	23	62.40	61.60	-18	12,393	-0.15%
2022/06/24	14	59.56	27	59.43	59.30	-13	12,246	-0.11%
2022/06/23	4	56.75	2	56.35	55.80	2	12,032	0.02%
2022/06/22	2	57.35	0	0.00	56.30	2	12,226	0.02%
2022/06/21	1	58.80	1	59.70	59.70	0	12,337	0.00%
2022/06/20	3	59.87	1	60.40	57.80	2	12,706	0.02%
2022/06/17	1	62.20	0	0.00	62.90	1	12,700	0.01%
2022/06/16	2	63.60	2	62.80	62.00	0	12,794	0.00%
2022/06/15	4	64.45	2	64.20	63.90	2	12,834	0.02%
2022/06/14	3	63.40	3	62.60	64.60	0	13,111	0.00%
2022/06/13	2	64.05	1	63.90	63.80	1	13,131	0.01%
2022/06/10	1	67.30	11	67.28	67.40	-10	13,181	-0.08%
2022/06/09	1	68.50	0	0.00	68.40	1	13,263	0.01%
2022/06/08	8	69.08	4	69.53	69.10	4	13,355	0.03%
2022/06/07	0	0.00	1	68.20	68.40	-1	13,423	-0.01%
2022/06/06	1	69.20	1	69.30	68.90	0	13,620	0.00%
2022/06/02	6	71.18	6	71.72	70.40	0	13,962	0.00%
2022/06/01	4	69.85	6	70.13	69.30	-2	13,802	-0.01%
2022/05/31	4	69.85	14	69.80	68.90	-10	14,118	-0.07%
2022/05/30	15	69.37	4	68.95	68.60	11	14,668	0.07%
2022/05/27	5	68.06	6	68.48	68.30	-1	14,961	-0.01%
2022/05/26	2	66.60	0	0.00	66.60	2	14,941	0.01%
2022/05/25	3	67.63	6	67.87	67.80	-3	15,077	-0.02%
2022/05/24	4	68.40	5	65.78	65.80	-1	15,192	-0.01%
2022/05/23	2	68.55	3	69.10	68.00	-1	15,277	-0.01%
2022/05/20	3	68.53	2	68.55	68.10	1	15,435	0.01%
2022/05/19	2	65.25	14	66.24	70.00	-12	15,942	-0.08%
2022/05/18	5	69.64	7	69.03	67.20	-2	16,525	-0.01%
2022/05/17	5	66.54	19	66.09	68.30	-14	16,955	-0.08%
2022/05/16	4	64.18	5	64.10	62.10	-1	16,809	-0.01%
2022/05/13	0	0.00	3	61.57	61.90	-3	16,839	-0.02%
2022/05/12	3	59.90	1	59.50	59.00	2	16,891	0.01%
2022/05/11	3	60.60	6	60.33	59.90	-3	17,012	-0.02%
2022/05/10	2	61.60	1	61.30	62.00	1	17,418	0.01%
2022/05/06	6	65.43	11	66.87	66.80	-5	17,569	-0.03%
2022/05/05	2	67.60	6	67.33	67.90	-4	17,534	-0.02%
2022/05/03	0	0.00	4	62.25	63.70	-4	17,458	-0.02%
2022/04/29	11	62.21	11	62.27	61.80	0	17,637	0.00%
2022/04/27	0	0.00	1	59.20	60.70	-1	17,644	-0.01%
2022/04/26	2	64.45	0	0.00	62.00	2	17,537	0.01%
2022/04/25	21	64.09	2	64.20	64.10	19	17,601	0.11%
2022/04/22	5	67.50	0	0.00	67.20	5	17,733	0.03%
2022/04/21	4	68.58	1	69.80	70.00	3	17,835	0.02%
2022/04/20	1	65.50	1	66.20	66.10	0	17,915	0.00%
2022/04/19	2	65.10	1	67.20	64.40	1	18,028	0.01%
2022/04/18	1	65.80	4	64.35	66.00	-3	18,329	-0.02%
2022/04/15	9	67.58	2	67.50	65.50	7	18,381	0.04%
2022/04/14	12	70.39	2	70.10	70.30	10	18,490	0.05%
2022/04/13	4	72.20	1	72.10	72.00	3	18,664	0.02%
2022/04/12	2	71.40	6	71.22	71.10	-4	18,955	-0.02%
2022/04/11	22	72.44	3	71.23	70.60	19	19,130	0.10%
2022/04/08	9	75.09	0	0.00	74.90	9	19,137	0.05%
2022/04/07	4	75.65	1	74.80	74.60	3	19,217	0.02%
2022/04/06	2	79.70	1	79.80	79.50	1	19,293	0.01%
2022/04/01	3	80.67	0	0.00	81.00	3	19,567	0.02%
2022/03/31	5	81.36	2	82.40	80.50	3	19,790	0.02%
2022/03/30	8	83.91	6	83.58	83.00	2	20,213	0.01%
2022/03/29	3	83.70	3	83.20	83.50	0	20,437	0.00%
2022/03/28	2	80.50	7	80.56	81.60	-5	21,423	-0.02%
2022/03/25	6	83.35	13	82.99	80.90	-7	22,329	-0.03%
2022/03/24	9	83.17	7	83.39	84.00	2	23,498	0.01%
2022/03/23	12	82.84	9.9	83.03	83.00	2.1	24,950	0.01%
2022/03/21	14	79.54	3	79.40	79.40	11	28,217	0.04%
2022/03/18	5	78.66	7	78.50	78.90	-2	28,579	-0.01%
2022/03/17	8	78.59	2	77.80	78.80	6	28,921	0.02%
2022/03/16	1	73.30	0	0.00	73.70	1	29,336	0.00%
2022/03/15	5	74.70	1	74.80	73.40	4	31,129	0.01%
2022/03/14	2	78.10	8	78.25	77.70	-6	31,368	-0.02%
2022/03/11	2	78.15	1	78.70	77.60	1	31,698	0.00%
2022/03/10	1	79.60	5	79.14	78.60	-4	31,936	-0.01%
2022/03/09	6	75.97	8	75.88	76.50	-2	32,439	-0.01%
2022/03/08	21	77.17	1	77.10	74.00	20	32,770	0.06%
2022/03/07	5	80.00	8	81.15	79.40	-3	32,888	-0.01%
2022/03/04	17	85.91	29	87.13	85.10	-12	33,745	-0.04%
2022/03/03	21	87.93	25	87.92	85.90	-4	33,963	-0.01%
2022/03/02	22	83.72	11	85.05	85.40	11	33,910	0.03%
2022/03/01	0	0.00	2	80.20	82.20	-2	34,540	-0.01%
2022/02/25	18	80.44	6	80.15	78.80	12	35,296	0.03%
2022/02/24	5	78.34	0	0.00	77.60	5	35,937	0.01%
2022/02/23	11	82.50	4	83.08	83.10	7	35,821	0.02%
2022/02/22	2	82.40	1	83.70	80.80	1	35,758	0.00%
2022/02/21	25	88.76	32	87.90	85.00	-7	35,579	-0.02%
2022/02/18	9	85.31	17	86.21	87.90	-8	34,946	-0.02%
2022/02/17	11	84.07	14	84.13	84.40	-3	34,383	-0.01%
2022/02/16	4	79.30	9	80.93	81.90	-5	33,448	-0.01%
2022/02/15	8	76.76	0	0.00	74.50	8	33,416	0.02%
2022/02/14	15	77.28	14	76.67	76.50	1	33,624	0.00%
2022/02/11	15	81.21	15	81.74	80.80	0	33,718	0.00%
2022/02/10	14	80.80	6	81.03	81.60	8	33,827	0.02%
2022/02/09	5	77.08	1	77.50	77.80	4	33,619	0.01%
2022/02/08	0	0.00	6	75.70	76.00	-6	33,705	-0.02%
2022/02/07	6	71.87	6	71.70	73.00	0	36,036	0.00%
2022/01/26	0	0.00	1	71.80	70.80	-1	38,056	0.00%
2022/01/25	1	72.00	0	0.00	70.70	1	39,434	0.00%
2022/01/24	6	72.90	3	72.60	73.90	3	39,393	0.01%
2022/01/21	1	75.50	3	76.07	74.30	-2	40,412	0.00%
2022/01/20	1	78.60	2	78.65	78.10	-1	41,216	0.00%
2022/01/19	1	77.00	0	0.00	78.80	1	42,442	0.00%
2022/01/18	2	79.30	2	79.80	78.50	0	44,432	0.00%
2022/01/17	4	79.03	0	0.00	79.50	4	45,506	0.01%
2022/01/14	1	76.50	1	74.80	76.90	0	46,498	0.00%
2022/01/13	0	0.00	4	76.30	76.70	-4	48,107	-0.01%
2022/01/12	10	78.67	0	0.00	78.30	10	48,652	0.02%
2022/01/11	1	78.90	1	78.80	77.50	0	48,746	0.00%
2022/01/10	5	81.20	6	81.88	81.30	-1	48,443	0.00%
2022/01/07	5	82.56	7	81.61	81.30	-2	48,328	0.00%
2022/01/06	4	85.23	0	0.00	86.00	4	48,177	0.01%
2022/01/05	5	84.94	5	85.44	84.40	0	48,157	0.00%
2022/01/04	3	88.97	3	89.93	88.10	0	48,013	0.00%
2022/01/03	2	92.00	0	0.00	91.90	2	48,235	0.00%
2021/12/30	0	0.00	6	90.40	90.40	-6	48,191	-0.01%
2021/12/29	2	90.80	0	0.00	91.50	2	48,315	0.00%
2021/12/28	3	91.77	1	91.30	90.60	2	48,344	0.00%
2021/12/27	2	92.45	0	0.00	92.10	2	48,372	0.00%
2021/12/24	1	95.00	2	95.25	92.40	-1	48,445	0.00%
2021/12/23	39	93.18	5	93.20	93.20	34	48,136	0.07%
2021/12/22	16	95.84	19	96.29	93.20	-3	47,821	-0.01%
2021/12/21	11	95.64	5	95.08	94.50	6	46,950	0.01%
2021/12/20	15	95.29	43	94.06	92.20	-28	46,584	-0.06%
2021/12/17	13	93.73	21	95.71	91.90	-8	45,674	-0.02%
2021/12/16	16	96.60	44.4	96.32	99.90	-28.4	44,484	-0.06%
2021/12/15	27	87.87	23	88.83	90.90	4	42,683	0.01%
2021/12/14	1	83.00	1	82.10	83.30	0	41,401	0.00%
2021/12/13	35	82.76	21	82.32	82.20	14	41,340	0.03%
2021/12/10	15.1	87.89	12	88.38	85.10	3.1	40,959	0.01%
2021/12/09	31	88.90	20	91.24	87.90	11	40,319	0.03%
2021/12/08	24	85.27	23	85.90	84.50	1	38,530	0.00%
2021/12/07	11	87.74	3	85.60	85.00	8	38,521	0.02%
2021/12/06	8	85.78	8	85.70	86.30	0	38,274	0.00%
2021/12/03	4	88.25	1	90.00	87.60	3	38,237	0.01%
2021/12/02	35	89.99	11	85.59	84.20	24	38,006	0.06%
2021/12/01	11	87.45	12	88.41	90.00	-1	37,940	0.00%
2021/11/30	5	90.72	6	92.25	87.30	-1	38,752	0.00%
2021/11/29	2	83.60	1	84.10	85.50	1	39,393	0.00%
2021/11/26	5	83.74	5	84.54	83.60	0	39,293	0.00%
2021/11/25	24	90.77	26	91.05	86.60	-2	38,770	-0.01%
2021/11/24	11	88.96	4	88.78	87.50	7	37,925	0.02%
2021/11/23	7	93.14	13	91.55	90.90	-6	37,256	-0.02%
2021/11/22	1	102.00	1.1	103.30	101.00	-0.1	36,538	0.00%
2021/11/19	0	0.00	22	95.29	97.80	-22	36,553	-0.06%
2021/11/18	4	93.60	6	92.08	91.50	-2	36,690	-0.01%
2021/11/17	2	90.25	6	89.03	90.10	-4	36,818	-0.01%
2021/11/16	33.1	88.73	20	89.00	90.00	13.1	36,964	0.04%
2021/11/15	9	80.82	27	80.84	82.00	-18	37,188	-0.05%
2021/11/12	16	80.50	11	77.70	81.50	5	37,436	0.01%
2021/11/11	10	77.73	5	77.76	76.20	5	37,598	0.01%
2021/11/10	6	82.85	19	81.42	82.50	-13	37,702	-0.03%
2021/11/09	9	81.98	4	81.28	80.50	5	37,964	0.01%
2021/11/08	22	78.81	8	80.51	82.50	14	37,930	0.04%
2021/11/05	2	73.10	28	72.74	75.80	-26	38,188	-0.07%
2021/11/04	61	78.50	136	78.84	75.00	-75	38,440	-0.20%	大賣/
2021/11/03	37	72.77	43	72.15	77.80	-6	36,561	-0.02%
2021/11/02	17	70.89	15	71.31	71.80	2	34,760	0.01%
2021/11/01	1	65.30	0	0.00	65.30	1	33,725	0.00%
2021/10/29	33	57.50	68	58.51	59.40	-35	34,515	-0.10%
2021/10/28	23	54.85	13	55.80	54.00	10	33,702	0.03%
2021/10/27	28	54.61	37	54.73	54.80	-9	33,550	-0.03%
2021/10/26	44	53.82	97	55.85	53.30	-53	33,331	-0.16%
2021/10/25	22	52.18	48	52.36	51.90	-26	32,523	-0.08%
2021/10/22	44	50.09	25	50.06	49.25	19	32,386	0.06%
2021/10/21	257	49.17	271	49.51	50.10	-14	31,665	-0.04%	大買/大賣/
2021/10/20	11	46.67	42	46.71	47.80	-31	30,731	-0.10%
2021/10/19	5	43.73	3	44.18	43.70	2	31,667	0.01%
2021/10/15	1	41.85	2	41.95	41.70	-1	33,757	0.00%
2021/10/14	18	40.33	5	40.00	40.90	13	34,392	0.04%
2021/10/13	20	43.34	9	42.43	41.25	11	34,686	0.03%
2021/10/12	15	44.23	3	44.48	44.35	12	35,497	0.03%
2021/10/08	3	44.20	7	44.31	44.00	-4	37,557	-0.01%
2021/10/07	0	0.00	1	42.00	41.90	-1	37,643	0.00%
2021/10/06	21	41.11	11	40.32	40.10	10	37,892	0.03%
2021/10/05	1	38.60	1	39.15	41.40	0	38,082	0.00%
2021/10/04	9	41.19	7	40.85	39.00	2	38,070	0.01%
2021/10/01	63.5	43.06	6	42.77	42.50	57.5	38,249	0.15%
2021/09/30	0	0.00	3	44.77	45.55	-3	38,951	-0.01%
2021/09/29	9	44.19	3	44.23	43.90	6	40,389	0.01%
2021/09/28	3	47.25	8	46.49	45.95	-5	40,608	-0.01%
2021/09/27	39	47.71	35	47.25	47.50	4	40,485	0.01%
2021/09/24	2	46.03	6	46.35	47.40	-4	40,029	-0.01%
2021/09/23	2	46.88	1	45.20	45.30	1	39,699	0.00%
2021/09/22	15	44.67	9	44.97	45.00	6	39,650	0.02%
2021/09/17	22	44.10	38	44.47	44.60	-16	39,727	-0.04%
2021/09/16	5	43.80	6	43.35	43.70	-1	39,486	0.00%
2021/09/15	7	41.99	0	0.00	41.65	7	39,011	0.02%
2021/09/14	20.6	43.57	1	43.25	43.00	19.6	39,015	0.05%
2021/09/13	0	0.00	6	43.48	43.75	-6	38,950	-0.02%
2021/09/10	11	44.41	7	44.17	44.40	4	38,865	0.01%
2021/09/09	1	43.05	11	43.07	43.05	-10	38,532	-0.03%
2021/09/08	4	42.53	2.8	42.26	42.65	1.2	38,393	0.00%
2021/09/07	22	42.88	12	42.70	41.95	10	38,114	0.03%
2021/09/06	48	46.61	18	45.55	44.65	30	37,693	0.08%
2021/09/03	59.8	46.91	45	46.67	47.75	14.8	37,222	0.04%
2021/09/02	79	45.91	37	46.99	44.40	42	35,997	0.12%
2021/09/01	11	42.36	47.4	45.04	46.00	-36.4	34,383	-0.11%
2021/08/31	1	40.60	4	40.76	41.85	-3	33,858	-0.01%
2021/08/30	3	40.27	3	40.32	41.00	0	33,717	0.00%
2021/08/27	22	40.32	24	39.34	39.30	-2	33,513	-0.01%
2021/08/26	56	41.01	53	40.74	40.65	3	33,343	0.01%
2021/08/25	24	41.59	31	42.23	41.75	-7	33,178	-0.02%
2021/08/24	10.4	42.41	42.4	42.89	41.10	-32	33,030	-0.10%
2021/08/23	19.4	42.61	14	42.01	41.90	5.4	32,748	0.02%
2021/08/20	62	40.94	66	41.22	41.25	-4	32,606	-0.01%
2021/08/19	144	41.40	122	41.15	39.70	22	32,280	0.07%	大買/大賣/
2021/08/18	74	38.62	74	39.28	41.45	0	31,676	0.00%
2021/08/17	97	39.70	97	38.06	37.70	0	31,272	0.00%
2021/08/16	56	39.04	63	40.71	40.85	-7	30,935	-0.02%
2021/08/13	57	41.71	29	40.54	40.15	28	30,465	0.09%
2021/08/12	29	44.58	28	44.64	44.60	1	29,937	0.00%
2021/08/11	37	44.35	40	44.35	43.70	-3	29,652	-0.01%
2021/08/10	75	47.34	70	48.15	47.00	5	29,092	0.02%
2021/08/09	31	47.53	13	48.76	46.75	18	28,531	0.06%
2021/08/06	33	52.15	13	51.91	50.30	20	27,954	0.07%
2021/08/05	61	52.61	46	51.57	51.60	15	27,647	0.05%
2021/08/04	31	52.35	39	51.85	52.10	-8	27,390	-0.03%
2021/08/03	11	49.88	34	50.56	50.00	-23	26,617	-0.09%
2021/08/02	13	50.92	5	51.10	51.20	8	26,334	0.03%
2021/07/30	27	50.13	129	49.50	49.30	-102	25,659	-0.40%	大賣/鉅額交易
2021/07/29	31	49.53	73.3	49.85	48.35	-42.3	24,635	-0.17%
2021/07/28	82	50.23	13	48.94	48.35	69	23,531	0.29%
2021/07/27	38	52.42	51	53.54	53.70	-13	22,725	-0.06%
2021/07/26	66	47.15	48.3	48.30	48.90	17.7	22,499	0.08%
2021/07/23	162	46.85	103	47.92	45.50	59	21,927	0.27%	大買/大賣/
2021/07/22	73	42.69	71	43.72	45.85	2	20,763	0.01%
2021/07/21	110.3	40.86	133	41.21	41.70	-22.7	19,908	-0.11%	大買/大賣/
2021/07/20	29	38.32	14	38.59	37.95	15	19,913	0.08%
2021/07/19	9.3	38.16	205	38.72	37.65	-195.7	19,397	-1.01%	大賣/鉅額交易
2021/07/16	314	38.98	113	39.12	38.20	201	19,134	1.05%	大買/大賣/鉅額交易
2021/07/15	26	35.88	311.2	36.27	38.10	-285.2	18,300	-1.56%	大賣/鉅額交易
2021/07/14	103	34.52	5	34.51	35.75	98	16,131	0.61%	大買/
2021/07/13	172	34.44	5	32.53	32.50	167	15,611	1.07%	大買/鉅額交易
2021/07/12	21	35.23	0	0.00	33.40	21	15,289	0.14%
2021/07/09	13	33.88	101	34.54	34.00	-88	14,899	-0.59%	大賣/
2021/07/08	25	34.25	125	35.71	34.00	-100	14,827	-0.67%	大賣/
2021/07/07	209	34.67	16	34.79	35.10	193	14,547	1.33%	大買/鉅額交易
2021/07/06	366	34.28	361.5	34.66	34.70	4.5	13,853	0.03%	大買/大賣/
2021/07/05	2	29.93	308	31.87	31.90	-306	12,818	-2.39%	大賣/鉅額交易
2021/07/02	6	28.38	0	0.00	29.00	6	12,647	0.05%
2021/07/01	13	28.98	3	29.50	28.30	10	12,890	0.08%
2021/06/30	2	29.28	0	0.00	28.90	2	12,945	0.02%
2021/06/29	317	30.16	6	29.03	28.60	311	13,017	2.39%	大買/鉅額交易
2021/06/28	9	27.97	1	28.20	29.25	8	12,711	0.06%
2021/06/25	0	0.00	1	27.00	26.60	-1	12,251	-0.01%
2021/06/23	0	0.00	1	26.30	25.95	-1	12,149	-0.01%
2021/06/21	7	25.79	2	26.15	25.70	5	12,131	0.04%
2021/06/18	1	26.80	1	27.20	26.80	0	12,212	0.00%
2021/06/17	0	0.00	1	27.10	27.00	-1	12,184	-0.01%
2021/06/16	0	0.00	11	26.80	26.00	-11	12,135	-0.09%
2021/06/15	20	26.60	30	26.82	26.85	-10	12,105	-0.08%
2021/06/10	0	0.00	1	26.30	26.25	-1	12,153	-0.01%
2021/06/08	0	0.00	6	26.19	26.40	-6	11,988	-0.05%
2021/06/07	2	26.25	4	26.35	25.85	-2	11,947	-0.02%
2021/06/04	2	25.80	5	25.90	26.10	-3	11,855	-0.03%
2021/06/03	2	25.85	4	26.18	25.95	-2	11,841	-0.02%
2021/06/02	0	0.00	2	25.93	25.55	-2	11,831	-0.02%
2021/06/01	12	26.47	0	0.00	26.20	12	11,793	0.10%
2021/05/31	0	0.00	11	26.02	26.50	-11	11,751	-0.09%
2021/05/28	9	25.68	23	25.66	25.55	-14	11,981	-0.12%
2021/05/27	0	0.00	36	23.93	24.30	-36	11,942	-0.30%
2021/05/26	22	23.67	6	23.69	23.75	16	11,945	0.13%
2021/05/24	2	22.75	13	22.37	23.25	-11	12,050	-0.09%
2021/05/19	11	22.60	0	0.00	22.10	11	12,097	0.09%
2021/05/18	50	21.62	5	20.30	21.80	45	12,151	0.37%
2021/05/12	22	23.17	0	0.00	22.75	22	11,919	0.18%
2021/05/11	2	26.95	2	25.60	25.25	0	11,737	0.00%
2021/05/10	4	28.04	12	28.10	27.80	-8	11,608	-0.07%
2021/05/07	5	26.34	2	27.25	27.20	3	11,453	0.03%
2021/05/06	0	0.00	5	25.28	25.60	-5	11,383	-0.04%
2021/05/05	4	26.60	3	25.75	25.00	1	11,293	0.01%
2021/05/04	1	27.20	14	26.05	26.20	-13	11,135	-0.12%
2021/05/03	5	30.78	1	28.40	28.85	4	10,869	0.04%
2021/04/29	6	30.50	3	30.87	30.60	3	10,593	0.03%
2021/04/28	14	32.40	6.5	31.66	31.80	7.5	10,243	0.07%
2021/04/27	23	31.06	21.6	30.95	30.55	1.4	9,693	0.01%
2021/04/26	21	28.87	6	29.53	29.75	15	8,976	0.17%
2021/04/23	0	0.00	1	25.95	27.05	-1	8,051	-0.01%
2021/04/22	2	27.05	8	25.76	25.20	-6	7,897	-0.08%
2021/04/21	1	26.00	21	26.86	26.75	-20	7,743	-0.26%
2021/04/20	5	25.73	2	25.55	25.65	3	7,542	0.04%
2021/04/19	14	24.91	4	25.00	24.90	10	7,507	0.13%
2021/04/16	3	25.17	2	24.90	24.90	1	7,506	0.01%
2021/04/15	2	24.85	0	0.00	25.20	2	7,505	0.03%
2021/04/14	7	24.90	7	24.29	24.65	0	7,507	0.00%
2021/04/13	7	27.59	6	25.73	25.65	1	7,429	0.01%
2021/04/12	5	28.51	9	27.96	27.60	-4	7,244	-0.06%
2021/04/09	4	27.15	5	28.02	27.35	-1	7,006	-0.01%
2021/04/08	4	26.23	6.1	26.15	26.10	-2.1	6,539	-0.03%
2021/04/07	21	26.09	23	24.83	26.90	-2	6,411	-0.03%
2021/04/06	7	24.65	3	24.32	24.55	4	6,453	0.06%
2021/04/01	7	24.00	4	23.73	24.40	3	6,650	0.05%
2021/03/31	13	22.96	2	23.38	23.05	11	6,498	0.17%
2021/03/29	1	22.40	0	0.00	22.40	1	6,634	0.02%
2021/03/26	3	22.60	3	22.35	22.40	0	6,809	0.00%
2021/03/25	8	23.03	2	22.80	22.75	6	6,999	0.09%
2021/03/24	2	23.70	3	23.70	23.30	-1	7,068	-0.01%
2021/03/23	3	24.03	6.1	23.85	23.70	-3.1	7,298	-0.04%
2021/03/18	7	23.81	4	23.63	23.60	3	7,317	0.04%
2021/03/17	8	23.78	4	23.65	23.60	4	7,592	0.05%
2021/03/16	9	23.67	3	23.65	23.60	6	7,732	0.08%
2021/03/15	6.1	23.74	11	23.59	24.20	-4.9	7,843	-0.06%
2021/03/12	2	22.80	2	22.35	22.35	0	8,293	0.00%
2021/03/11	5	22.42	2	22.50	22.50	3	8,751	0.03%
2021/03/10	0	0.00	1	22.00	22.00	-1	8,925	-0.01%
2021/03/09	2	22.35	2	22.05	22.05	0	9,104	0.00%
2021/03/08	2	23.10	1	22.45	22.00	1	9,446	0.01%
2021/03/04	2	23.25	2	22.85	22.80	0	10,065	0.00%
2021/03/03	9	23.34	2	24.73	23.15	7	10,324	0.07%
2021/03/02	0	0.00	17	25.30	25.30	-17	10,218	-0.17%
2021/02/25	0	0.00	1	24.45	23.55	-1	10,884	-0.01%
2021/02/24	2	24.20	1	24.00	24.25	1	10,966	0.01%
2021/02/23	4	23.58	0	0.00	23.40	4	10,839	0.04%
2021/02/22	0	0.00	5	24.15	23.90	-5	10,788	-0.05%
2021/02/19	0.8	23.00	0	0.00	23.10	0.8	10,673	0.01%
2021/02/18	0	0.00	4	23.15	22.85	-4	10,663	-0.04%
2021/02/02	1	20.75	0	0.00	20.60	1	10,454	0.01%
2021/01/26	1	21.40	0	0.00	21.10	1	10,385	0.01%
2021/01/25	5.4	21.31	0	0.00	21.50	5.4	10,372	0.05%
2021/01/15	1	22.00	2	22.00	21.90	-1	10,273	-0.01%
2021/01/14	6	23.12	76	22.98	23.25	-70	10,208	-0.69%
2021/01/13	3	22.25	0	0.00	22.65	3	10,221	0.03%
2021/01/12	6	22.84	0	0.00	21.75	6	10,497	0.06%
2021/01/11	4	22.09	40	22.43	22.80	-36	10,476	-0.34%
2021/01/08	10	22.35	0	0.00	22.50	10	10,420	0.10%
2021/01/06	2	23.10	0	0.00	22.75	2	10,263	0.02%
2021/01/05	15	23.83	4	23.95	23.70	11	10,140	0.11%
2021/01/04	11	24.08	0	0.00	24.00	11	10,074	0.11%
2020/12/31	1	24.40	1	25.05	24.40	0	9,957	0.00%
2020/12/30	1	25.20	0	0.00	25.10	1	9,864	0.01%
2020/12/29	32	26.45	10	24.80	25.00	22	9,700	0.23%
2020/12/28	0	0.00	25.9	25.85	27.10	-25.9	9,191	-0.28%
2020/12/25	0	0.00	5	25.00	24.65	-5	8,791	-0.06%
2020/12/24	10	24.75	1	25.45	24.60	9	8,713	0.10%
2020/12/23	0	0.00	1.5	24.17	24.35	-1.5	8,513	-0.02%
2020/12/22	4	24.80	0	0.00	23.55	4	8,524	0.05%
2020/12/21	0	0.00	1.1	25.25	24.55	-1.1	8,407	-0.01%
2020/12/17	1	23.90	6	23.67	23.60	-5	8,165	-0.06%
2020/12/15	5.4	23.22	0	0.00	22.75	5.4	7,936	0.07%
2020/12/14	1	24.30	1	24.00	23.85	0	7,872	0.00%
2020/12/11	6	24.23	6.5	24.22	24.30	-0.5	7,860	-0.01%
2020/12/10	6	23.86	0	0.00	23.50	6	7,593	0.08%
2020/12/09	12	24.69	0.3	24.75	24.65	11.7	7,409	0.16%
2020/12/08	4	25.03	9	25.39	25.30	-5	7,259	-0.07%
2020/12/07	2	24.25	13	24.45	24.50	-11	6,682	-0.16%
2020/12/04	0	0.00	5	22.30	22.30	-5	6,248	-0.08%
2020/12/03	6	20.60	0	0.00	20.30	6	6,111	0.10%
2020/12/02	2	21.85	0	0.00	21.45	2	6,069	0.03%
2020/12/01	0	0.00	28	21.11	21.40	-28	6,135	-0.46%
2020/11/30	0	0.00	12	20.66	20.20	-12	5,683	-0.21%
2020/11/27	1	20.00	1	19.70	19.95	0	5,517	0.00%
2020/11/26	1	19.10	8	19.01	19.10	-7	5,195	-0.13%
2020/11/25	25	18.38	0	0.00	18.15	25	4,977	0.50%
2020/11/24	33	19.15	20	18.61	18.45	13	4,843	0.27%
2020/11/20	0	0.00	1	17.30	17.30	-1	3,988	-0.03%
2020/11/19	0.1	16.30	0	0.00	16.55	0.1	3,931	0.00%
2020/11/17	7	16.46	0	0.00	16.50	7	4,041	0.17%
2020/11/10	11	17.03	0	0.00	16.75	11	4,182	0.26%
2020/11/09	6	17.45	0	0.00	17.45	6	4,150	0.14%
2020/11/06	10	17.60	0	0.00	17.60	10	4,154	0.24%
2020/10/28	0	0.00	0.5	17.65	17.65	-0.5	4,385	-0.01%
2020/10/21	0.5	19.00	0	0.00	19.00	0.5	4,391	0.01%
2020/10/20	1	20.00	0	0.00	19.85	1	4,334	0.02%
2020/09/28	0	0.00	3.5	17.91	17.05	-3.5	5,473	-0.06%
2020/09/16	0	0.00	6.1	9.50	9.41	-6.1	5,542	-0.11%
2020/09/15	1	9.69	0	0.00	9.69	1	5,444	0.02%
2020/09/14	10	10.15	1	9.99	10.15	9	5,374	0.17%
2020/09/11	1	9.46	10.6	9.57	9.50	-9.6	5,211	-0.18%
2020/09/10	0	0.00	15.9	9.92	9.80	-15.9	5,174	-0.31%
2020/09/09	7	9.98	100	9.99	9.99	-93	5,154	-1.80%
2020/09/08	0	0.00	3	10.05	9.98	-3	5,201	-0.06%
2020/09/07	15	10.35	2	10.05	10.05	13	5,180	0.25%
2020/09/03	5	10.25	2	10.25	10.25	3	5,135	0.06%
2020/08/27	13	10.64	0	0.00	10.25	13	5,453	0.24%
2020/08/26	100	11.10	1	11.60	10.60	99	5,289	1.87%
2020/08/25	0	0.00	17	11.30	11.30	-17	4,870	-0.35%
2020/08/19	5	10.00	3	9.95	9.94	2	4,687	0.04%
2020/08/17	1	9.86	0	0.00	9.94	1	4,654	0.02%
2020/08/11	10	9.67	0	10.40	10.40	10	4,521	0.22%
2020/08/07	3	9.78	1	9.75	9.66	2	4,395	0.05%
2020/08/05	0	0.00	20	9.81	9.85	-20	4,378	-0.46%
2020/08/03	1	9.80	0	0.00	9.77	1	4,362	0.02%
2020/07/29	2	9.84	0	0.00	9.82	2	4,343	0.05%
2020/07/28	0	0.00	100	10.07	9.51	-100	4,339	-2.30%
2020/07/27	75	10.25	0	0.00	10.10	75	4,318	1.74%
2020/07/24	0	0.00	2	10.65	10.45	-2	4,274	-0.05%
2020/07/23	0	0.00	2.1	11.56	11.05	-2.1	4,198	-0.05%
2020/07/21	0	0.00	10	10.20	10.60	-10	3,991	-0.25%
2020/07/17	0	0.00	10	10.35	9.95	-10	3,936	-0.25%
2020/07/16	7	10.35	0	0.00	10.35	7	3,912	0.18%
2020/07/15	2	10.28	9	10.21	10.25	-7	3,905	-0.18%
2020/07/14	10	10.75	0	0.00	10.60	10	3,919	0.26%
2020/07/13	6	11.47	8	10.56	11.45	-2	3,884	-0.05%
2020/07/10	3	10.65	0	0.00	10.65	3	3,708	0.08%
2020/07/09	5	11.80	1	11.85	11.80	4	3,645	0.11%
2020/07/08	40	13.35	25.4	13.26	13.10	14.6	3,509	0.42%
2020/07/07	0	0.00	27	12.50	12.50	-27	3,052	-0.88%
2020/07/06	0	0.00	15	11.37	11.40	-15	3,002	-0.50%
2020/07/03	13	10.24	32	10.24	10.40	-19	2,902	-0.65%
2020/07/02	4	9.33	5	9.40	9.47	-1	2,592	-0.04%
2020/06/29	10	7.79	0	0.00	7.82	10	2,285	0.44%
2020/06/24	6	7.98	0	0.00	7.96	6	2,243	0.27%
2020/06/23	0	0.00	60	8.33	8.37	-60	2,162	-2.77%
2020/06/19	10	7.85	0	0.00	7.73	10	2,072	0.48%
2020/06/17	10	7.87	0	0.00	7.89	10	2,033	0.49%
2020/06/16	0	0.00	10	7.86	7.99	-10	2,014	-0.50%
2020/06/15	3	7.55	10	7.92	8.10	-7	1,981	-0.35%
2020/06/11	10	7.56	10	7.51	7.50	0	1,869	0.00%
2020/06/10	10	8.00	0	0.00	7.90	10	1,823	0.55%
2020/06/08	0	0.00	3	8.10	8.37	-3	1,724	-0.17%
2020/06/05	1	8.03	0	0.00	8.04	1	1,673	0.06%
2020/06/03	15	8.21	21	8.25	8.25	-6	1,531	-0.39%
2020/05/27	0	0.00	1	6.08	6.08	-1	1,300	-0.08%
2020/05/25	5	6.05	0	0.00	6.10	5	1,449	0.35%
2020/05/21	8	6.22	10	6.29	6.23	-2	1,484	-0.13%
2020/05/19	15	6.20	0	0.00	6.17	15	1,474	1.02%
2020/05/15	4	6.24	0	0.00	6.22	4	1,454	0.27%
2020/05/08	0	0.00	1	6.75	6.65	-1	1,377	-0.07%
2020/05/07	15	6.66	0	0.00	6.55	15	1,359	1.10%
2020/05/05	0	0.00	2	6.78	6.69	-2	1,340	-0.15%
2020/04/24	0	0.00	18.2	6.10	6.10	-18.2	1,301	-1.39%
2020/03/31	0	0.00	25	4.93	4.91	-25	1,202	-2.08%
2020/03/13	2	5.00	0	0.00	5.08	2	1,502	0.13%
2020/03/12	0	0.00	2	5.74	5.55	-2	1,487	-0.13%
2020/03/09	6	6.00	0	0.00	5.74	6	1,484	0.40%
2020/03/06	2	6.35	15	6.39	6.35	-13	1,459	-0.89%
2020/03/04	4	6.57	0	0.00	6.57	4	1,436	0.28%
2020/03/03	5	6.76	2	6.76	6.75	3	1,419	0.21%
2020/03/02	20	6.61	0	0.00	6.70	20	1,393	1.44%
2020/02/27	17	7.03	2	7.04	7.06	15	1,355	1.11%
2020/02/25	0	0.00	4	8.28	8.28	-4	1,221	-0.33%
2020/02/04	7	9.09	0	0.00	9.20	7	1,184	0.59%
2020/01/15	0	0.00	12	10.30	10.35	-12	1,180	-1.02%
2020/01/07	0	0.00	11	10.64	10.45	-11	1,195	-0.92%
2020/01/03	5	10.90	0	0.00	10.65	5	1,180	0.42%
2019/12/31	11	10.75	0	0.00	10.80	11	1,151	0.96%
2019/12/27	12	10.42	0	0.00	10.60	12	1,087	1.10%
2019/12/26	1	10.30	0	0.00	10.30	1	1,070	0.09%
2019/12/25	0	0.00	2	10.70	10.55	-2	1,041	-0.19%
2019/12/20	20	10.90	15	10.82	10.85	5	992	0.50%
2019/12/19	0	0.00	1.4	10.61	10.65	-1.4	869	-0.16%
2019/12/18	20	10.15	0	0.00	10.45	20	815	2.45%
2019/12/17	14	10.57	1	10.40	10.40	13	782	1.66%
2019/12/11	1	9.97	2	9.98	9.97	-1	702	-0.14%
2019/12/10	1	9.75	0	0.00	9.88	1	679	0.15%
2019/12/09	0	0.00	2	9.48	9.47	-2	639	-0.31%
2019/11/28	0	0.00	2	9.43	9.37	-2	648	-0.31%
2019/11/26	0	0.00	2	9.25	9.37	-2	633	-0.32%
2019/11/25	0	0.00	1	8.85	8.84	-1	616	-0.16%
2019/11/21	1	9.07	0	0.00	9.07	1	592	0.17%
2019/11/20	1	9.15	0	0.00	9.15	1	590	0.17%
2019/11/07	2	9.41	10	9.38	9.42	-8	580	-1.38%
2019/11/05	10	9.50	0	0.00	9.48	10	578	1.73%
2019/10/29	1	9.66	0	0.00	9.74	1	575	0.17%
2019/10/22	0	0.00	0.4	9.97	10.00	-0.4	680	-0.06%
2019/10/18	0	0.00	11	10.00	10.00	-11	684	-1.61%
2019/10/15	0	0.00	2	10.20	10.15	-2	716	-0.28%
2019/10/14	1	10.40	0	0.00	10.30	1	718	0.14%
2019/10/09	1	10.45	0	0.00	10.30	1	742	0.13%
2019/10/01	0	0.00	0.1	10.65	10.70	-0.1	783	-0.02%
2019/09/06	1	11.00	0	0.00	11.00	1	854	0.12%
2019/09/05	2	11.25	1	11.15	11.25	1	842	0.12%
2019/09/03	1	10.75	0	0.00	10.75	1	848	0.12%
2019/08/30	0	0.00	1	10.80	10.85	-1	864	-0.12%
2019/08/27	1	10.75	0	0.00	10.70	1	993	0.10%
2019/08/15	0	0.00	3	10.40	10.40	-3	1,303	-0.23%
2019/08/07	0	0.00	1	10.65	10.65	-1	1,304	-0.08%
2019/07/29	2	11.40	0	0.00	11.35	2	1,290	0.15%
2019/07/25	2	12.00	0	0.00	11.80	2	1,249	0.16%
2019/07/19	2	11.30	1	11.30	11.35	1	1,120	0.09%
2019/07/16	1	11.15	0	0.00	11.15	1	1,077	0.09%
2019/07/12	0	0.00	2	11.20	11.30	-2	1,064	-0.19%
2019/07/08	0	0.00	1	10.95	11.00	-1	1,082	-0.09%
2019/07/01	1	10.85	0	0.00	10.85	1	1,094	0.09%
2019/06/28	0	0.00	1	11.15	11.10	-1	1,084	-0.09%
2019/06/20	0	0.00	2	10.73	10.65	-2	1,065	-0.19%
2019/06/18	1	10.55	0	0.00	10.40	1	1,067	0.09%
2019/06/17	2	10.45	0	0.00	10.40	2	1,065	0.19%
2019/06/11	1	10.80	0	0.00	10.80	1	1,067	0.09%
2019/06/05	0	0.00	3	11.50	11.45	-3	1,031	-0.29%
2019/06/04	0	0.00	1	11.55	11.50	-1	1,014	-0.10%
2019/05/31	1	11.00	0	0.00	11.45	1	921	0.11%
2019/05/23	0	0.00	15	11.20	11.05	-15	991	-1.51%
2019/05/17	0	0.00	3	8.85	8.85	-3	797	-0.38%
2019/05/10	0	0.00	8	9.24	9.23	-8	814	-0.98%
2019/05/09	0	0.00	1	9.16	9.17	-1	808	-0.12%
2019/04/23	1	10.00	0	0.00	10.00	1	767	0.13%
2019/04/17	0	0.00	1	10.55	10.60	-1	731	-0.14%
2019/04/10	1	10.05	0	0.00	10.05	1	678	0.15%
2019/04/09	5	10.37	0	0.00	10.35	5	667	0.75%
2019/04/03	1	10.10	0	0.00	10.10	1	661	0.15%
2019/04/02	0	0.00	1	10.20	10.20	-1	658	-0.15%
2019/04/01	0	0.00	1	10.00	10.00	-1	653	-0.15%
2019/03/04	14	10.85	5	10.75	10.80	9	746	1.21%
2019/02/26	3	11.30	0	0.00	11.05	3	724	0.41%
2019/02/25	2	11.15	7	11.07	11.00	-5	706	-0.71%
2019/02/22	16	11.35	3	11.55	11.40	13	666	1.95%
2019/02/19	3	9.56	2	9.56	9.58	1	520	0.19%
2019/02/18	0	0.00	10	9.62	9.58	-10	519	-1.93%
2019/02/15	0	0.00	2	9.70	9.69	-2	516	-0.39%
2019/02/14	0	0.00	5	9.56	9.64	-5	507	-0.99%
2019/02/13	3	9.19	0	0.00	9.20	3	493	0.61%
2019/02/11	2	9.18	0	0.00	9.13	2	488	0.41%
2019/01/28	10	9.30	0	0.00	9.28	10	484	2.06%
2019/01/25	3	9.31	0	0.00	9.28	3	487	0.62%
2019/01/16	2	9.13	0	0.00	9.11	2	546	0.37%
2019/01/09	2	9.63	0	0.00	9.58	2	549	0.36%
2018/12/14	0	0.00	1	10.15	10.00	-1	459	-0.22%
2018/11/28	0	0.00	6	8.98	9.35	-6	485	-1.24%
2018/11/16	6	8.65	0	0.00	8.66	6	518	1.16%
2018/10/31	0	0.00	4	8.48	8.51	-4	678	-0.59%
2018/10/29	4	8.08	0	0.00	8.07	4	691	0.58%
2018/10/25	0	0.00	1	8.08	8.07	-1	774	-0.13%
2018/10/18	1	9.70	0	0.00	9.55	1	775	0.13%
2018/10/17	2	9.82	2	9.91	9.70	0	777	0.00%
2018/10/12	2	9.72	0	0.00	9.90	2	823	0.24%
2018/10/04	0	0.00	2	11.20	11.25	-2	1,011	-0.20%
2018/10/03	1	11.30	1	11.30	11.30	0	1,012	0.00%
2018/10/01	0	0.00	1	11.55	11.55	-1	1,019	-0.10%
2018/09/21	1	11.55	1	11.55	11.65	0	1,067	0.00%
2018/09/17	1	11.35	0	0.00	11.35	1	1,100	0.09%
2018/09/14	1	11.50	0	0.00	11.50	1	1,112	0.09%
2018/09/07	0	0.00	1.3	12.43	12.35	-1.3	1,221	-0.11%
2018/08/29	5	12.30	0	0.00	12.30	5	1,446	0.35%
2018/08/28	1	12.35	0	0.00	12.35	1	1,487	0.07%
2018/08/17	10	12.30	0	0.00	12.25	10	2,564	0.39%
2018/08/14	10	12.20	0	0.00	12.55	10	2,643	0.38%
2018/08/13	1	12.30	0	0.00	12.30	1	2,638	0.04%
2018/08/07	0	0.00	1	14.00	13.90	-1	2,608	-0.04%
2018/08/03	1	13.80	0	0.00	13.80	1	2,614	0.04%
2018/08/01	0	0.00	2	13.73	14.35	-2	2,596	-0.08%
2018/07/27	1	13.70	0	0.00	13.70	1	2,554	0.04%
2018/07/26	0	0.00	3	13.88	13.60	-3	2,549	-0.12%
2018/07/23	1	13.65	0	0.00	13.45	1	2,531	0.04%
2018/07/20	1	13.75	0	0.00	13.80	1	2,530	0.04%
2018/07/17	0	0.00	5	14.15	14.00	-5	2,504	-0.20%
2018/07/16	5	14.60	10	14.70	14.60	-5	2,467	-0.20%
2018/07/13	0	0.00	1	13.45	13.45	-1	2,337	-0.04%
2018/07/12	0	0.00	21	12.10	12.25	-21	2,322	-0.90%
2018/07/10	1	12.20	0	0.00	12.20	1	2,333	0.04%
2018/06/29	0	0.00	3	13.25	13.15	-3	2,337	-0.13%
2018/06/27	0	0.00	5	13.20	13.15	-5	2,352	-0.21%
2018/06/26	5	12.95	0	0.00	13.05	5	2,357	0.21%
2018/06/21	1	13.65	16	13.51	13.60	-15	2,346	-0.64%
2018/06/20	0	0.00	1	13.40	13.60	-1	2,352	-0.04%
2018/06/15	20	14.50	0	0.00	14.80	20	2,293	0.87%
2018/06/14	1	14.20	0	0.00	14.15	1	2,251	0.04%
2018/06/12	2	14.48	0	0.00	14.20	2	2,234	0.09%
2018/06/11	0	0.00	12	14.18	14.10	-12	2,217	-0.54%
2018/06/06	3	14.95	0	0.00	15.10	3	2,157	0.14%
2018/06/04	15	14.75	1	14.85	14.70	14	2,062	0.68%
2018/06/01	1	14.05	41	14.24	14.30	-40	2,029	-1.97%
2018/05/31	2	14.88	20	15.10	14.70	-18	1,961	-0.92%
2018/05/30	37	15.28	6	15.53	15.35	31	1,847	1.68%
2018/05/29	21	15.09	9	15.50	15.70	12	1,679	0.71%
2018/05/28	0	0.00	3	13.87	14.30	-3	1,306	-0.23%
2018/05/25	0	0.00	8	13.24	13.05	-8	1,166	-0.69%
2018/05/23	5	12.25	1	12.25	12.30	4	1,086	0.37%
2018/05/22	0	0.00	10	12.22	12.65	-10	1,056	-0.95%
2018/05/21	0	0.00	5	11.60	11.60	-5	1,016	-0.49%
2018/05/18	1	11.50	0	0.00	11.50	1	1,036	0.10%
2018/05/16	10	11.73	1	11.85	11.80	9	1,059	0.85%
2018/05/15	0	0.00	2	11.50	11.55	-2	1,050	-0.19%
2018/05/11	20	11.60	0	0.00	11.50	20	1,137	1.76%
2018/05/09	0	0.00	1	11.05	11.55	-1	1,135	-0.09%
2018/04/27	0	0.00	2	10.75	10.75	-2	1,489	-0.13%
2018/04/19	0	0.00	3	11.70	11.65	-3	1,739	-0.17%
2018/04/16	1	11.80	0	0.00	11.80	1	1,784	0.06%
2018/04/12	10	11.80	0	0.00	11.90	10	1,888	0.53%
2018/03/31	1	11.80	0	0.00	11.75	1	2,398	0.04%
2018/03/28	1	12.20	0	0.00	12.20	1	2,822	0.04%
2018/03/20	0	0.00	1	12.95	12.95	-1	2,832	-0.04%
2018/03/19	1	13.00	1	13.00	12.95	0	2,843	0.00%
2018/03/16	2	13.00	18	13.10	12.90	-16	2,854	-0.56%
2018/03/14	1	13.05	0	0.00	13.00	1	2,899	0.03%
2018/03/13	1	12.85	2	12.85	12.85	-1	2,915	-0.03%
2018/03/08	18	12.98	0	0.00	12.95	18	3,025	0.60%
2018/02/27	2	13.63	0	0.00	13.45	2	3,354	0.06%
2018/02/21	1	13.55	0	0.00	13.60	1	3,549	0.03%
2018/02/12	0	0.00	1	13.35	13.20	-1	3,570	-0.03%
2018/02/08	0	0.00	1	13.75	13.65	-1	3,582	-0.03%
2018/02/06	10	14.15	0	0.00	13.60	10	3,657	0.27%
2018/02/01	2	15.60	0	0.00	15.55	2	3,837	0.05%
2018/01/31	1	15.65	0	0.00	15.55	1	3,861	0.03%
2018/01/30	16	15.70	0	0.00	15.70	16	3,919	0.41%
2018/01/26	0	0.00	2	15.70	15.55	-2	3,923	-0.05%
2018/01/24	2	15.45	0	0.00	15.45	2	4,103	0.05%
2018/01/23	0	0.00	47	16.01	15.85	-47	4,214	-1.12%
2018/01/22	0	0.00	4	15.14	15.90	-4	4,257	-0.09%
2018/01/19	7	15.31	0	0.00	15.20	7	4,505	0.16%
2018/01/17	0	0.00	11	15.85	15.75	-11	4,940	-0.22%
2018/01/16	0	0.00	9	16.13	15.95	-9	4,929	-0.18%
2018/01/12	0	0.00	5	15.30	15.35	-5	4,914	-0.10%
2018/01/11	0	0.00	2	15.40	15.40	-2	5,006	-0.04%
2018/01/10	0	0.00	1	15.15	15.15	-1	5,052	-0.02%
2018/01/09	5	15.50	3	15.35	15.35	2	5,136	0.04%
2018/01/08	19	15.64	0	0.00	15.50	19	5,334	0.36%
2018/01/05	15	16.27	0	0.00	16.10	15	5,345	0.28%
2018/01/04	0	0.00	22	16.44	16.80	-22	5,258	-0.42%
2018/01/03	10	15.50	0	0.00	15.50	10	5,045	0.20%
2018/01/02	12	15.55	1	15.55	15.45	11	5,017	0.22%