鈺創 (5351)-富邦-宜蘭券商分點個股進出

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
50.90
漲跌
▲1.45
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:14:30

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

鈺創 (5351)籌碼相關－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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	5	49.90	3	50.17	50.90	2	5,927	0.03%
2024/05/20	6	50.19	3	50.10	49.45	3	5,953	0.05%
2024/05/17	14	50.04	13	50.01	49.85	1	6,073	0.02%
2024/05/16	15	51.03	15.1	50.27	50.90	-0.1	5,997	0.00%
2024/05/14	0	0.00	2.1	46.86	47.75	-2.1	5,735	-0.04%
2024/05/13	2	45.25	0.1	45.50	45.60	1.9	5,841	0.03%
2024/05/10	1.1	44.16	0	0.00	45.35	1.1	5,894	0.02%
2024/05/09	11	44.70	0	0.00	44.50	11	5,900	0.19%
2024/05/06	0	0.00	1	48.55	48.30	-1	5,826	-0.02%
2024/04/30	2	48.23	5	47.83	47.90	-3	5,986	-0.05%
2024/04/29	0	0.00	1	48.00	48.55	-1	6,094	-0.02%
2024/04/26	2	47.98	3	47.58	47.45	-1	6,198	-0.02%
2024/04/24	0	0.00	1.1	49.01	48.20	-1.1	6,378	-0.02%
2024/04/23	1	47.10	6	47.45	47.00	-5	6,497	-0.08%
2024/04/22	5	45.16	5	45.06	44.05	0	6,937	0.00%
2024/04/19	2.4	46.83	2	45.55	45.50	0.4	7,481	0.01%
2024/04/18	2	48.28	34	48.20	48.20	-32	7,501	-0.43%
2024/04/17	3	48.35	1	48.50	48.50	2	7,725	0.03%
2024/04/16	20.3	48.94	20	47.60	47.60	0.3	7,773	0.00%
2024/04/15	23.3	51.68	18	50.92	50.20	5.3	7,719	0.07%
2024/04/12	28	54.51	25.1	55.58	53.00	2.9	7,663	0.04%
2024/04/11	22	52.28	59	52.79	52.40	-37	7,305	-0.51%
2024/04/10	24	53.13	28.1	53.54	52.50	-4.1	7,296	-0.06%
2024/04/09	1	52.70	0	52.20	52.40	1	7,184	0.01%
2024/04/08	2	51.85	3	51.87	51.80	-1	7,232	-0.01%
2024/04/03	9	52.26	6	52.75	52.10	3	7,337	0.04%
2024/04/02	19	52.99	4.1	52.78	52.80	15	7,671	0.19%
2024/04/01	5	53.26	6	52.92	52.90	-1	7,783	-0.01%
2024/03/29	2	52.00	5	51.50	50.80	-3	7,734	-0.04%
2024/03/28	8	51.58	2	51.15	50.90	6	7,748	0.08%
2024/03/27	0	0.00	4	52.03	52.00	-4	7,800	-0.05%
2024/03/26	6	51.87	8	52.15	52.00	-2	7,791	-0.03%
2024/03/25	0	0.00	9.1	51.33	51.70	-9.1	7,732	-0.12%
2024/03/22	1	50.80	1	51.40	50.40	0	7,963	0.00%
2024/03/21	5	50.04	0.3	50.61	50.50	4.7	8,142	0.06%
2024/03/20	1	48.55	2.1	49.75	50.20	-1.1	8,284	-0.01%
2024/03/19	4	48.78	0	0.00	48.60	4	8,636	0.05%
2024/03/18	1	48.60	1	48.65	48.60	0	8,724	0.00%
2024/03/14	0.1	48.40	0	0.00	49.35	0.1	9,565	0.00%
2024/03/13	4.1	49.57	0	0.00	49.05	4.1	10,178	0.04%
2024/03/12	0	0.00	1	51.00	51.00	-1	10,233	-0.01%
2024/03/11	1	49.90	4	50.80	51.00	-3	10,345	-0.03%
2024/03/08	8	49.34	2	49.70	49.00	6	10,442	0.06%
2024/03/07	5.2	49.93	3.1	50.01	49.50	2.1	10,625	0.02%
2024/03/06	1.1	50.92	5	50.90	50.60	-3.9	10,930	-0.04%
2024/03/05	5	51.66	3	52.30	51.40	2	11,163	0.02%
2024/03/04	0	54.20	1	53.40	52.70	-1	11,588	-0.01%
2024/03/01	19.1	53.67	30	54.22	52.80	-10.9	12,189	-0.09%
2024/02/29	40	54.12	28	54.04	53.80	12	12,476	0.10%
2024/02/27	29	52.64	36	53.28	54.00	-7	13,345	-0.05%
2024/02/26	26	53.12	29.2	53.27	53.50	-3.2	14,202	-0.02%
2024/02/23	2	52.55	20	52.62	51.30	-18	14,639	-0.12%
2024/02/22	22.1	53.11	3	53.80	52.10	19.1	15,525	0.12%
2024/02/21	4	52.43	1	52.50	52.30	3	15,791	0.02%
2024/02/20	38.5	53.19	29.1	53.41	52.60	9.4	15,766	0.06%
2024/02/19	8	51.28	5	50.64	51.30	3	15,552	0.02%
2024/02/16	7	49.77	20.1	50.42	50.80	-13.1	15,717	-0.08%
2024/02/15	1	48.25	2	48.53	48.55	-1	15,673	-0.01%
2024/02/05	42.1	48.50	15	48.01	48.00	27.1	15,706	0.17%
2024/02/02	5	50.30	7	50.57	50.30	-2	15,581	-0.01%
2024/02/01	3	50.87	1	50.60	50.80	2	15,532	0.01%
2024/01/31	9	51.39	1	51.30	51.20	8	15,580	0.05%
2024/01/30	1.1	51.30	22.1	51.29	51.30	-21	15,725	-0.13%
2024/01/29	5	51.40	23	51.88	51.90	-18	15,783	-0.11%
2024/01/26	1	51.40	0	0.00	51.30	1	15,783	0.01%
2024/01/25	4	51.73	2	51.80	51.50	2	15,778	0.01%
2024/01/24	18	53.26	2	53.98	52.60	16	15,725	0.10%
2024/01/23	25	53.96	14	53.86	53.70	11	15,682	0.07%
2024/01/22	5	53.44	11	53.84	54.20	-6	15,614	-0.04%
2024/01/19	8	52.38	3	52.77	52.20	5	15,520	0.03%
2024/01/18	13.1	52.94	10	52.64	52.40	3.1	15,507	0.02%
2024/01/17	37	53.80	17	53.66	53.50	20	15,608	0.13%
2024/01/16	119	55.40	68	55.56	54.30	51	15,416	0.33%	大買/
2024/01/15	36	55.36	60.1	54.97	57.20	-24.1	14,896	-0.16%
2024/01/12	11	52.88	5	53.30	52.90	6	14,331	0.04%
2024/01/11	14	53.36	41	53.55	53.20	-27	14,254	-0.19%
2024/01/10	7	51.50	11	52.05	52.00	-4	14,077	-0.03%
2024/01/09	7	51.11	11	51.80	51.20	-4	14,025	-0.03%
2024/01/08	1	51.80	1	52.80	51.60	0	13,983	0.00%
2024/01/05	1	51.40	7	51.07	51.70	-6	13,948	-0.04%
2024/01/04	9	51.09	1	50.70	50.60	8	13,983	0.06%
2024/01/03	0	0.00	8	52.00	51.20	-8	14,039	-0.06%
2024/01/02	8	52.80	3.4	52.99	52.50	4.6	14,051	0.03%
2023/12/29	19	53.97	20	53.87	54.00	-1	13,970	-0.01%
2023/12/28	24.4	54.08	49.5	54.06	53.80	-25.1	13,852	-0.18%
2023/12/27	14	52.74	7.2	52.86	53.20	6.8	13,525	0.05%
2023/12/26	7	52.24	25.1	51.98	51.60	-18.1	13,390	-0.13%
2023/12/25	3.2	51.19	2	51.00	50.80	1.2	13,279	0.01%
2023/12/22	0	0.00	9	51.66	51.10	-9	13,230	-0.07%
2023/12/21	2.2	50.49	4	50.92	50.70	-1.8	13,182	-0.01%
2023/12/20	1	51.40	3	51.33	51.00	-2	13,115	-0.02%
2023/12/19	51.1	51.68	12	50.95	51.00	39.1	13,050	0.30%
2023/12/18	31	52.87	25.2	53.50	53.50	5.8	12,753	0.05%
2023/12/15	18.2	53.35	12	53.22	52.50	6.2	12,512	0.05%
2023/12/14	21	54.50	18	54.68	53.20	3	12,311	0.02%
2023/12/13	6.3	53.78	33	53.57	53.60	-26.7	11,917	-0.22%
2023/12/12	43	54.03	13	53.55	53.30	30	11,899	0.25%
2023/12/11	58	54.38	91	55.04	53.90	-33	11,702	-0.28%
2023/12/08	38	53.90	101.1	53.25	53.80	-63.1	11,084	-0.57%	大賣/
2023/12/07	25	50.98	2	50.40	49.80	23	10,438	0.22%
2023/12/06	6	51.17	29	51.19	51.00	-23	10,354	-0.22%
2023/12/05	41	50.70	9	50.52	50.00	32	10,287	0.31%
2023/12/04	46	51.89	17	51.20	51.10	29	10,257	0.28%
2023/12/01	53	53.77	31.1	53.48	52.80	22	10,127	0.22%
2023/11/30	63	53.44	39.2	53.57	53.10	23.8	9,951	0.24%
2023/11/29	101	52.82	90.2	53.06	53.80	10.8	9,716	0.11%	大買/
2023/11/28	74	51.81	47.2	52.66	52.60	26.9	9,245	0.29%
2023/11/27	14.2	51.43	11	51.34	50.40	3.2	8,622	0.04%
2023/11/24	118.2	54.15	97.2	53.78	53.50	21	8,249	0.25%	大買/
2023/11/22	36	49.28	62.6	49.69	50.20	-26.6	5,951	-0.45%
2023/11/21	39.3	49.56	30.1	49.66	48.20	9.3	5,352	0.17%
2023/11/20	1	44.55	6.3	47.53	47.95	-5.3	4,382	-0.12%
2023/11/17	1.1	43.81	3	44.13	43.60	-1.9	4,030	-0.05%
2023/11/16	2	43.50	1	43.75	43.50	1	3,995	0.03%
2023/11/15	17	44.69	23	44.27	43.95	-6	3,944	-0.15%
2023/11/14	1	44.00	2	43.85	43.95	-1	3,733	-0.03%
2023/11/13	2	43.60	9	43.37	44.00	-7	3,665	-0.19%
2023/11/10	3	42.53	0	0.00	42.45	3	3,600	0.08%
2023/11/09	1	42.60	3	42.58	42.60	-2	3,570	-0.06%
2023/11/08	5	42.95	0.1	43.00	42.90	4.9	3,588	0.14%
2023/11/07	2.1	43.83	7.1	43.94	43.95	-5	3,510	-0.14%
2023/11/06	3	43.73	7.1	43.26	43.60	-4.1	3,345	-0.12%
2023/11/03	5	42.36	0	0.00	41.70	5	3,265	0.15%
2023/11/02	0	0.00	4	42.28	42.15	-4	3,269	-0.12%
2023/11/01	2	41.35	7	41.48	41.40	-5	3,258	-0.15%
2023/10/31	6	41.88	1	40.95	40.80	5	3,246	0.15%
2023/10/30	3	42.60	5	42.40	42.30	-2	3,253	-0.06%
2023/10/27	5	41.89	0	0.00	41.25	5	3,223	0.16%
2023/10/26	12.1	42.57	1	43.10	41.80	11.1	3,250	0.34%
2023/10/25	4	43.89	9.1	43.37	43.85	-5.1	3,251	-0.16%
2023/10/24	1	40.85	1	40.85	41.10	0	3,342	0.00%
2023/10/23	2	41.15	7	41.44	41.15	-5	3,448	-0.14%
2023/10/20	1	40.30	0	0.00	41.25	1	3,501	0.03%
2023/10/19	3	41.70	0	0.00	41.90	3	3,520	0.09%
2023/10/18	3	42.80	1.4	43.06	42.20	1.6	3,518	0.05%
2023/10/17	1	43.05	2	42.30	42.30	-1	3,517	-0.03%
2023/10/16	0	0.00	6	42.53	42.10	-6	3,665	-0.16%
2023/10/13	0	0.00	4	43.70	43.15	-4	3,695	-0.11%
2023/10/12	1	43.75	12	43.51	43.75	-11	3,758	-0.29%
2023/10/11	13	43.18	8	42.93	42.05	5	3,735	0.13%
2023/10/06	18	42.76	6.4	42.61	43.45	11.6	3,671	0.32%
2023/10/05	1	41.90	1	41.70	41.35	0	3,598	0.00%
2023/10/04	0	0.00	3	41.68	41.55	-3	3,606	-0.08%
2023/10/03	0	0.00	9	42.44	42.05	-9	3,598	-0.25%
2023/10/02	8	41.76	1	41.89	41.60	7	3,557	0.20%
2023/09/28	2	40.28	0.1	40.84	40.05	1.9	3,522	0.05%
2023/09/27	1.1	39.51	1	39.80	39.80	0.1	3,515	0.00%
2023/09/26	1.1	41.09	10	40.50	40.00	-8.9	3,531	-0.25%
2023/09/25	3	42.05	2	42.33	41.85	1	3,493	0.03%
2023/09/22	1	41.60	0	0.00	42.00	1	3,505	0.03%
2023/09/21	0	0.00	1.2	42.02	41.90	-1.2	3,526	-0.04%
2023/09/20	0	42.55	0	0.00	42.40	0	3,521	0.00%
2023/09/19	2	43.70	0	0.00	42.65	2	3,549	0.06%
2023/09/15	12	44.13	7.2	43.58	43.95	4.8	3,572	0.13%
2023/09/14	3	43.23	20.4	42.85	43.25	-17.4	3,515	-0.49%
2023/09/13	2	41.80	0	0.00	41.50	2	3,505	0.06%
2023/09/12	3	41.93	6	42.22	42.00	-3	3,582	-0.09%
2023/09/11	3	42.22	1	41.90	41.80	2	3,617	0.06%
2023/09/08	9.9	42.74	2	42.55	42.35	7.9	3,684	0.21%
2023/09/07	7	44.10	11.2	44.29	44.10	-4.2	3,710	-0.11%
2023/09/06	13	43.85	14	43.50	43.50	-1	3,614	-0.03%
2023/09/05	8	43.84	8	44.17	43.40	0	3,523	0.00%
2023/09/04	2	42.08	1	42.45	42.40	1	3,340	0.03%
2023/09/01	3	41.07	0	0.00	41.15	3	3,293	0.09%
2023/08/31	2	41.35	20	42.83	41.35	-18	3,266	-0.55%
2023/08/30	0	0.00	4	41.00	40.70	-4	3,207	-0.12%
2023/08/29	4	39.29	0	0.00	39.65	4	3,229	0.12%
2023/08/28	0	0.00	1	38.90	38.95	-1	3,278	-0.03%
2023/08/24	1	39.20	1	38.90	38.95	0	3,530	0.00%
2023/08/21	0	39.75	0	0.00	39.50	0	3,662	0.00%
2023/08/18	2	40.15	1	40.25	39.85	1	3,675	0.03%
2023/08/14	0.1	38.85	0	0.00	38.20	0.1	3,789	0.00%
2023/08/11	2.1	40.49	0	0.00	40.25	2.1	3,911	0.05%
2023/08/09	3.1	41.29	0	0.00	40.90	3.1	3,957	0.08%
2023/08/08	1.2	41.85	1	42.35	41.60	0.2	3,959	0.01%
2023/08/07	0.3	41.75	2	41.95	41.95	-1.7	3,956	-0.04%
2023/08/02	0.3	41.48	0	0.00	41.15	0.3	3,987	0.01%
2023/08/01	2	42.55	0	0.00	42.25	2	3,964	0.05%
2023/07/31	1.2	43.37	6	43.36	42.65	-4.8	3,998	-0.12%
2023/07/28	0.1	43.90	0	0.00	44.00	0.1	3,989	0.00%
2023/07/27	10	45.23	11.4	45.11	45.00	-1.4	3,924	-0.03%
2023/07/26	13	43.59	3	43.75	43.70	10	3,610	0.28%
2023/07/25	4	43.80	15	43.11	42.60	-11	3,529	-0.31%
2023/07/21	0	0.00	2	42.95	42.70	-2	3,497	-0.06%
2023/07/20	5	43.70	1.1	43.31	43.35	4	3,532	0.11%
2023/07/19	22	43.57	10.1	43.20	43.20	12	3,479	0.34%
2023/07/18	3	41.65	1	41.65	41.50	2	3,366	0.06%
2023/07/17	7	41.84	1	42.30	42.10	6	3,377	0.18%
2023/07/14	7	41.74	6.1	41.83	42.05	1	3,321	0.03%
2023/07/13	1	40.40	4.1	40.59	40.60	-3.1	3,311	-0.09%
2023/07/12	1	40.80	3	40.92	40.10	-2	3,328	-0.06%
2023/07/11	0.1	40.75	0	0.00	40.60	0.1	3,377	0.00%
2023/07/10	0	0.00	1	40.80	40.60	-1	3,564	-0.03%
2023/07/07	2	41.15	1	40.90	40.90	1	3,764	0.03%
2023/07/06	0	0.00	2	42.15	41.80	-2	3,989	-0.05%
2023/07/05	0	0.00	2	42.05	42.00	-2	4,029	-0.05%
2023/07/04	3	41.77	2	42.25	41.90	1	4,106	0.02%
2023/07/03	0	0.00	1.1	42.59	42.25	-1.1	4,136	-0.03%
2023/06/30	2	41.95	3	42.12	42.35	-1	4,395	-0.02%
2023/06/29	0	0.00	1	42.75	42.15	-1	4,523	-0.02%
2023/06/28	4	41.80	7	41.74	41.70	-3	4,534	-0.07%
2023/06/27	1.1	42.07	2	42.33	41.65	-0.9	4,594	-0.02%
2023/06/26	3	42.63	2	42.65	42.65	1	4,655	0.02%
2023/06/21	4.1	43.80	5	44.03	43.70	-1	4,823	-0.02%
2023/06/20	2	44.45	0	0.00	44.55	2	5,025	0.04%
2023/06/19	7.3	45.20	0	0.00	44.45	7.3	5,051	0.14%
2023/06/16	3.1	45.76	1	45.87	45.60	2.1	5,065	0.04%
2023/06/15	0	0.00	1	45.70	45.50	-1	5,010	-0.02%
2023/06/14	1	45.95	2	45.35	45.45	-1	4,990	-0.02%
2023/06/13	6	45.26	4	44.63	44.95	2	4,966	0.04%
2023/06/12	1	43.80	1	43.35	43.40	0	4,893	0.00%
2023/06/09	1	43.40	1	43.70	44.20	0	4,924	0.00%
2023/06/08	2	43.40	3	43.15	43.20	-1	4,968	-0.02%
2023/06/07	7	43.96	5	44.10	44.20	2	5,035	0.04%
2023/06/06	2	43.65	13	43.60	43.40	-11	5,144	-0.21%
2023/06/05	8	44.90	9	44.72	44.55	-1	5,204	-0.02%
2023/06/02	3	44.08	1.5	44.27	43.75	1.5	5,230	0.03%
2023/06/01	8.2	44.26	1	44.60	44.15	7.2	5,248	0.14%
2023/05/31	42	45.32	44	45.46	45.30	-2	5,333	-0.04%
2023/05/30	8	43.86	1	44.00	43.90	7	5,180	0.14%
2023/05/29	1	44.30	7	43.30	44.30	-6	5,156	-0.12%
2023/05/26	5	42.68	0	0.00	42.30	5	5,175	0.10%
2023/05/25	0	0.00	11	43.56	42.95	-11	5,220	-0.21%
2023/05/24	3	43.08	1	42.85	42.90	2	5,232	0.04%
2023/05/23	12	43.43	2	43.23	43.15	10	5,274	0.19%
2023/05/22	0	0.00	6	42.68	42.70	-6	5,305	-0.11%
2023/05/19	5	42.13	0	0.00	41.70	5	5,344	0.09%
2023/05/18	0	0.00	1.1	42.58	42.35	-1.1	5,411	-0.02%
2023/05/17	3.5	42.83	1.3	42.76	42.70	2.2	5,412	0.04%
2023/05/16	0	0.00	2	41.15	41.95	-2	5,321	-0.04%
2023/05/15	0.1	40.35	0	0.00	40.05	0.1	5,302	0.00%
2023/05/11	2	40.65	0	0.00	39.80	2	5,460	0.04%
2023/05/09	0.3	40.60	0	0.00	40.30	0.3	5,652	0.01%
2023/05/05	3.6	40.96	12	40.58	40.55	-8.4	6,488	-0.13%
2023/05/04	2	41.43	4	41.15	41.00	-2	6,814	-0.03%
2023/05/03	1.6	42.52	1	42.10	42.05	0.6	6,917	0.01%
2023/04/28	0	0.00	0	43.20	43.05	0	7,117	0.00%
2023/04/27	1	42.30	0	42.00	41.85	1	7,096	0.01%
2023/04/26	4	41.10	2	40.83	41.40	2	7,073	0.03%
2023/04/25	5	42.43	5	41.88	41.55	0	7,110	0.00%
2023/04/24	6	43.76	5	43.78	43.55	1	7,090	0.01%
2023/04/21	1	44.25	1	45.60	44.25	0	7,131	0.00%
2023/04/20	0	0.00	2	46.00	45.55	-2	7,194	-0.03%
2023/04/19	0	0.00	2	46.28	46.25	-2	7,245	-0.03%
2023/04/18	1	46.95	10	46.25	46.25	-9	7,313	-0.12%
2023/04/17	11	46.69	1	46.55	46.55	10	7,442	0.13%
2023/04/14	1	47.40	0	0.00	46.75	1	7,485	0.01%
2023/04/13	16.3	47.79	4	47.49	47.15	12.3	7,464	0.16%
2023/04/12	7	48.46	2	49.00	49.45	5	7,295	0.07%
2023/04/11	0	0.00	12.2	48.50	48.40	-12.2	7,151	-0.17%
2023/04/10	7	46.69	3	46.88	46.45	4	7,133	0.06%
2023/04/07	1	47.25	4	47.60	47.25	-3	7,124	-0.04%
2023/04/06	2.1	46.91	1	46.95	47.05	1.1	7,073	0.02%
2023/03/31	4.2	47.49	11	47.45	47.40	-6.8	7,123	-0.10%
2023/03/30	7	46.30	1	46.70	46.60	6	6,883	0.09%
2023/03/29	17	45.02	12.5	45.00	45.30	4.5	6,775	0.07%
2023/03/28	1	46.00	5	45.46	45.00	-4	6,792	-0.06%
2023/03/27	13	47.36	2	47.15	46.40	11	6,758	0.16%
2023/03/24	4	47.46	6	47.60	47.55	-2	6,749	-0.03%
2023/03/23	22	46.64	17	46.29	47.25	5	6,585	0.08%
2023/03/22	1	44.95	2	45.00	44.60	-1	6,383	-0.02%
2023/03/21	0.1	44.50	0	0.00	44.50	0.1	6,379	0.00%
2023/03/20	2	42.60	3	43.27	43.75	-1	6,379	-0.02%
2023/03/17	2.5	42.53	4	42.43	42.40	-1.5	6,415	-0.02%
2023/03/16	4.5	42.78	3.2	41.98	42.20	1.3	6,449	0.02%
2023/03/15	0	0.00	1	44.50	43.55	-1	6,491	-0.02%
2023/03/14	2	44.00	1	43.90	43.75	1	6,575	0.02%
2023/03/13	6	44.23	6	44.69	44.80	0	6,666	0.00%
2023/03/10	5	46.07	13	45.58	45.50	-8	6,818	-0.12%
2023/03/09	8	48.52	4	49.33	47.50	4	7,277	0.05%
2023/03/08	5	48.42	1	48.30	48.35	4	7,514	0.05%
2023/03/07	2	48.43	1	48.15	48.35	1	7,530	0.01%
2023/03/06	5	48.21	1	48.15	48.10	4	7,537	0.05%
2023/03/03	5.1	48.10	6	48.06	48.05	-0.9	7,607	-0.01%
2023/03/02	3.4	47.25	2	47.43	47.15	1.4	7,653	0.02%
2023/03/01	2	46.98	3	46.92	46.95	-1	7,783	-0.01%
2023/02/24	16.3	48.08	5	47.00	47.20	11.3	8,332	0.14%
2023/02/23	1	47.60	10	47.80	48.00	-9	8,294	-0.11%
2023/02/22	6.3	46.89	1	46.75	47.00	5.3	8,496	0.06%
2023/02/21	5	47.75	0	0.00	47.75	5	8,597	0.06%
2023/02/20	3	48.23	4	48.10	47.80	-1	8,852	-0.01%
2023/02/17	6	47.34	14	47.48	47.75	-8	8,914	-0.09%
2023/02/16	4	46.71	4.2	47.25	47.70	-0.2	8,979	0.00%
2023/02/15	4	45.94	3	45.83	45.85	1	9,173	0.01%
2023/02/14	8	47.04	0	0.00	46.40	8	9,329	0.09%
2023/02/10	5	46.82	2	46.68	46.25	3	10,012	0.03%
2023/02/09	6.1	47.83	2	47.58	47.40	4.1	10,143	0.04%
2023/02/08	5	48.67	6	48.93	48.25	-1	10,137	-0.01%
2023/02/07	5	47.82	3	47.92	48.05	2	10,081	0.02%
2023/02/06	13	47.51	14	47.66	48.00	-1	10,100	-0.01%
2023/02/03	25	49.01	28	48.91	48.00	-3	10,088	-0.03%
2023/02/02	17	47.03	25.1	46.76	46.95	-8.1	9,773	-0.08%
2023/02/01	11	44.86	6	44.38	44.85	5	9,861	0.05%
2023/01/31	2	44.83	1	43.75	45.10	1	10,004	0.01%
2023/01/30	3	43.75	2.1	43.39	43.55	0.9	9,899	0.01%
2023/01/17	1	41.60	1	41.55	41.55	0	9,854	0.00%
2023/01/16	1	42.20	1	41.65	41.60	0	9,901	0.00%
2023/01/13	3	42.72	3	43.25	42.15	0	9,912	0.00%
2023/01/12	1	43.65	3	43.00	42.65	-2	9,879	-0.02%
2023/01/11	0	0.00	1	43.70	43.40	-1	9,875	-0.01%
2023/01/10	3	43.83	3	44.38	43.20	0	9,870	0.00%
2023/01/09	3	43.67	6	43.49	43.10	-3	9,794	-0.03%
2023/01/06	5	42.96	6	42.80	42.75	-1	9,753	-0.01%
2023/01/05	5	42.56	4	42.54	42.80	1	9,746	0.01%
2023/01/04	2	41.75	1	42.20	41.95	1	9,646	0.01%
2023/01/03	0	0.00	1	40.75	40.85	-1	9,627	-0.01%
2022/12/30	1	40.55	1	39.85	39.50	0	9,640	0.00%
2022/12/29	2	39.98	2	40.05	40.05	0	9,685	0.00%
2022/12/28	8	42.13	9	41.37	41.05	-1	9,763	-0.01%
2022/12/27	3	41.47	0	0.00	41.10	3	9,651	0.03%
2022/12/26	1	40.80	2	40.85	40.95	-1	9,696	-0.01%
2022/12/23	7	40.05	1	40.45	40.70	6	9,735	0.06%
2022/12/21	2	39.23	2	39.03	38.80	0	9,754	0.00%
2022/12/20	5	39.98	15	40.15	39.00	-10	9,774	-0.10%
2022/12/19	3	40.05	3	40.52	40.55	0	9,824	0.00%
2022/12/16	15	40.12	3	40.22	40.10	12	9,835	0.12%
2022/12/15	5	42.18	1	41.65	41.80	4	9,794	0.04%
2022/12/14	12	41.74	2	41.65	41.95	10	9,811	0.10%
2022/12/13	4	41.64	4	41.68	41.20	0	9,820	0.00%
2022/12/12	4	41.68	2	42.05	41.70	2	9,859	0.02%
2022/12/09	4	43.39	19	43.89	42.70	-15	9,860	-0.15%
2022/12/08	16	43.66	2	43.45	43.55	14	9,829	0.14%
2022/12/07	3	43.05	17	43.41	42.80	-14	9,854	-0.14%
2022/12/06	6.4	45.23	3	45.25	44.75	3.4	9,804	0.03%
2022/12/05	21	46.45	15	47.15	46.50	6	9,717	0.06%
2022/12/02	8	46.13	21.5	45.92	46.25	-13.5	9,591	-0.14%
2022/12/01	25	46.60	27	46.49	45.20	-2	9,427	-0.02%
2022/11/30	18	45.19	1.1	45.22	45.30	17	8,980	0.19%
2022/11/29	1	42.90	1	43.30	43.55	0	8,727	0.00%
2022/11/28	6	42.78	5	43.00	42.70	1	8,702	0.01%
2022/11/25	4	43.29	6	43.31	42.90	-2	8,669	-0.02%
2022/11/24	2	42.98	8	43.41	43.90	-6	8,568	-0.07%
2022/11/23	4	41.98	4	41.93	42.25	0	8,440	0.00%
2022/11/22	29	42.53	22	42.67	41.65	7	8,306	0.08%
2022/11/21	0	0.00	6	40.55	40.45	-6	7,793	-0.08%
2022/11/18	3	41.27	11	41.58	40.60	-8	7,794	-0.10%
2022/11/17	8	40.55	3	40.73	40.40	5	7,570	0.07%
2022/11/16	5	40.33	4	39.89	40.60	1	7,472	0.01%
2022/11/15	9	39.04	2	38.88	39.15	7	7,217	0.10%
2022/11/14	1	39.65	1	39.60	39.45	0	7,152	0.00%
2022/11/11	15	40.24	15	39.01	38.95	0	7,086	0.00%
2022/11/10	5	38.83	5	38.83	38.90	0	6,848	0.00%
2022/11/09	2	37.98	6	38.28	38.80	-4	6,755	-0.06%
2022/11/08	17	38.45	13.1	37.92	37.55	3.9	6,709	0.06%
2022/11/07	4	37.66	15	36.14	38.25	-11	6,292	-0.18%
2022/11/04	11	35.12	0	0.00	34.80	11	6,173	0.18%
2022/11/03	1	34.90	0	0.00	34.85	1	6,121	0.02%
2022/11/02	0	0.00	12	35.00	34.75	-12	6,078	-0.20%
2022/11/01	6	34.62	11	34.77	34.50	-5	6,018	-0.08%
2022/10/31	25	34.82	16	34.91	34.80	9	5,902	0.15%
2022/10/28	22	33.79	20.3	33.87	33.95	1.7	5,566	0.03%
2022/10/27	27	32.45	17.5	32.24	32.40	9.5	5,176	0.18%
2022/10/26	1	30.95	0	0.00	30.40	1	4,961	0.02%
2022/10/25	4	31.63	0	0.00	31.25	4	4,968	0.08%
2022/10/24	0	0.00	2.2	32.02	31.85	-2.2	4,995	-0.04%
2022/10/21	4	31.31	1	30.60	30.50	3	5,021	0.06%
2022/10/20	4	31.68	1	31.35	31.70	3	5,051	0.06%
2022/10/19	1	32.90	0	0.00	32.10	1	5,119	0.02%
2022/10/18	1	33.05	5	32.57	32.70	-4	5,154	-0.08%
2022/10/17	1	30.60	1	31.80	32.30	0	5,289	0.00%
2022/10/14	0	0.00	1	30.95	31.70	-1	5,412	-0.02%
2022/10/13	6	30.61	7	30.08	29.25	-1	5,512	-0.02%
2022/10/12	3	31.73	4	31.64	31.75	-1	5,457	-0.02%
2022/10/11	2.1	32.33	5	31.96	31.60	-3	5,475	-0.05%
2022/10/07	0	34.85	1	35.00	34.50	-1	5,526	-0.02%
2022/10/06	1	35.20	1	35.75	35.20	0	5,629	0.00%
2022/10/05	4.1	35.08	4	36.78	34.95	0.1	5,636	0.00%
2022/10/04	6	35.68	0	0.00	35.65	6	5,617	0.11%
2022/10/03	2	34.80	7	35.31	35.60	-5	5,559	-0.09%
2022/09/30	2	32.38	5	33.21	34.10	-3	5,627	-0.05%
2022/09/29	18	33.84	19	34.28	33.10	-1	5,738	-0.02%
2022/09/28	3	34.02	2	33.05	32.60	1	5,819	0.02%
2022/09/27	2	35.10	4	35.60	35.70	-2	5,958	-0.03%
2022/09/26	3	35.67	1	34.50	34.50	2	6,078	0.03%
2022/09/23	1	37.80	0	0.00	37.80	1	6,239	0.02%
2022/09/22	4	39.01	1	39.00	39.40	3	6,308	0.05%
2022/09/21	0	0.00	11	38.86	38.50	-11	6,365	-0.17%
2022/09/20	0	0.00	2.1	39.46	39.45	-2.1	6,477	-0.03%
2022/09/19	4.1	39.18	0	0.00	38.80	4.1	6,824	0.06%
2022/09/16	1.1	41.06	0	0.00	39.65	1.1	7,069	0.01%
2022/09/15	1.1	41.66	2	42.18	41.50	-0.9	7,099	-0.01%
2022/09/14	4	41.19	2	41.30	41.40	2	7,206	0.03%
2022/09/13	3	46.52	0	0.00	46.15	3	7,262	0.04%
2022/09/06	2	47.65	12	50.16	47.35	-10	7,572	-0.13%
2022/09/05	13	52.34	11	50.09	50.00	2	7,599	0.03%
2022/09/02	13	53.14	5	53.36	53.10	8	7,636	0.10%
2022/09/01	1	51.70	5	51.80	52.10	-4	7,613	-0.05%
2022/08/30	3	51.47	2	52.10	51.90	1	7,728	0.01%
2022/08/26	0	0.00	9	52.64	52.20	-9	7,805	-0.12%
2022/08/25	0.1	52.60	11	52.66	52.00	-11	8,220	-0.13%
2022/08/24	0	0.00	1	51.10	51.20	-1	8,305	-0.01%
2022/08/23	3	50.80	3.1	51.41	52.30	-0.1	8,552	0.00%
2022/08/22	1	50.90	5	51.34	51.60	-4	8,669	-0.05%
2022/08/19	25	52.06	20	52.10	51.50	5	8,818	0.06%
2022/08/18	25	51.78	0	0.00	51.70	25	8,915	0.28%
2022/08/16	2	51.80	6	51.50	51.50	-4	9,326	-0.04%
2022/08/15	6	52.03	1.1	52.09	52.10	5	9,447	0.05%
2022/08/12	4.1	48.84	4	48.80	49.40	0.1	9,588	0.00%
2022/08/11	2	48.65	1	48.10	47.15	1	9,883	0.01%
2022/08/10	1	47.60	0	0.00	47.25	1	10,563	0.01%
2022/08/09	1	48.75	7	48.56	48.55	-6	10,981	-0.05%
2022/08/08	1	47.09	3	47.41	48.45	-2	11,091	-0.02%
2022/08/05	10	48.30	0	0.00	48.30	10	11,205	0.09%
2022/08/04	1	48.25	1	46.40	47.65	0	11,322	0.00%
2022/08/02	2.1	49.69	0	0.00	49.85	2.1	11,556	0.02%
2022/07/28	1	51.20	1	52.90	50.50	0	12,076	0.00%
2022/07/26	1	52.00	0	0.00	50.60	1	12,082	0.01%
2022/07/22	2	55.10	3	55.40	53.50	-1	12,203	-0.01%
2022/07/21	0	0.00	1.2	54.20	54.60	-1.2	12,211	-0.01%
2022/07/20	4	54.00	4.5	53.02	52.80	-0.5	12,141	0.00%
2022/07/19	3	51.27	0	0.00	51.20	3	12,121	0.02%
2022/07/15	3	50.13	2	50.80	50.90	1	12,369	0.01%
2022/07/14	2	51.00	8	50.51	49.85	-6	12,392	-0.05%
2022/07/13	15	48.69	0	0.00	47.30	15	12,370	0.12%
2022/07/08	2	51.10	2	50.40	50.20	0	12,660	0.00%
2022/07/07	1	47.35	1	48.35	49.85	0	12,593	0.00%
2022/07/06	63	48.32	61	49.52	47.05	2	12,540	0.02%
2022/07/05	61	48.97	61	50.28	49.85	0	12,587	0.00%
2022/07/04	106	48.94	106	49.57	48.70	0	12,456	0.00%	大買/大賣/
2022/07/01	1	49.50	2	53.40	49.50	-1	12,473	-0.01%
2022/06/30	5	55.82	2	56.10	55.00	3	12,261	0.02%
2022/06/29	1	57.90	0	0.00	57.90	1	12,205	0.01%
2022/06/28	4	59.88	7	59.44	59.30	-3	12,197	-0.02%
2022/06/27	13	62.35	14	62.27	61.60	-1	12,393	-0.01%
2022/06/24	10	59.16	12	59.58	59.30	-2	12,246	-0.02%
2022/06/23	1	55.50	0	0.00	55.80	1	12,032	0.01%
2022/06/22	2	58.80	3	57.10	56.30	-1	12,226	-0.01%
2022/06/21	11	59.51	10	59.16	59.70	1	12,337	0.01%
2022/06/20	4	60.43	3	59.50	57.80	1	12,706	0.01%
2022/06/17	1	62.20	0	0.00	62.90	1	12,700	0.01%
2022/06/16	1	63.00	0	0.00	62.00	1	12,794	0.01%
2022/06/15	2.1	64.78	0	0.00	63.90	2.1	12,834	0.02%
2022/06/14	3	64.03	8	64.49	64.60	-5	13,111	-0.04%
2022/06/13	3	64.53	5	63.62	63.80	-2	13,131	-0.02%
2022/06/10	0.2	67.40	0	0.00	67.40	0.2	13,181	0.00%
2022/06/09	4	68.33	6	68.47	68.40	-2	13,263	-0.02%
2022/06/08	1	69.50	3	70.10	69.10	-2	13,355	-0.01%
2022/06/07	4	68.58	2	68.30	68.40	2	13,423	0.01%
2022/06/06	4	69.35	1	68.60	68.90	3	13,620	0.02%
2022/06/02	6	71.83	5	71.80	70.40	1	13,962	0.01%
2022/05/31	6	69.85	14	69.54	68.90	-8	14,118	-0.06%
2022/05/30	4	69.08	2	68.70	68.60	2	14,668	0.01%
2022/05/27	22.1	68.27	23	68.54	68.30	-0.9	14,961	-0.01%
2022/05/26	6	67.38	4	66.88	66.60	2	14,941	0.01%
2022/05/25	2	67.95	22	66.61	67.80	-20	15,077	-0.13%
2022/05/24	11	68.11	32	66.82	65.80	-21	15,192	-0.14%
2022/05/23	32	68.08	34	69.26	68.00	-2	15,277	-0.01%
2022/05/20	9.5	68.41	4	68.58	68.10	5.5	15,435	0.04%
2022/05/19	13	67.76	10	66.93	70.00	3	15,942	0.02%
2022/05/18	27.2	69.08	18	68.49	67.20	9.2	16,525	0.06%
2022/05/17	19.1	65.75	20.3	66.12	68.30	-1.2	16,955	-0.01%
2022/05/16	3	63.60	1.2	63.50	62.10	1.9	16,809	0.01%
2022/05/13	4	61.43	3	61.93	61.90	1	16,839	0.01%
2022/05/12	0	0.00	2	60.35	59.00	-2	16,891	-0.01%
2022/05/11	7.5	60.68	7	60.76	59.90	0.5	17,012	0.00%
2022/05/10	16	61.43	12	61.74	62.00	4	17,418	0.02%
2022/05/09	8.5	64.64	8	64.39	62.70	0.5	17,530	0.00%
2022/05/06	10.5	65.50	4	66.45	66.80	6.5	17,569	0.04%
2022/05/05	16	66.77	22	67.03	67.90	-6	17,534	-0.03%
2022/05/04	6	63.67	5	63.70	63.00	1	17,352	0.01%
2022/05/03	2	62.85	5	63.16	63.70	-3	17,458	-0.02%
2022/04/29	36	63.18	10	62.56	61.80	26	17,637	0.15%
2022/04/28	4	61.98	3	61.13	60.60	1	17,631	0.01%
2022/04/27	1	57.70	23	59.11	60.70	-22	17,644	-0.12%
2022/04/26	5	64.36	5	63.42	62.00	0	17,537	0.00%
2022/04/25	10	63.49	4	64.05	64.10	6	17,601	0.03%
2022/04/22	21	68.00	3	67.63	67.20	18	17,733	0.10%
2022/04/21	4	67.63	9.2	68.21	70.00	-5.2	17,835	-0.03%
2022/04/20	18.1	65.38	5.2	65.65	66.10	12.9	17,915	0.07%
2022/04/19	2.1	64.73	1.1	65.10	64.40	1	18,028	0.01%
2022/04/18	2	65.35	2	64.30	66.00	0	18,329	0.00%
2022/04/15	9.1	66.41	5	66.42	65.50	4.1	18,381	0.02%
2022/04/14	3.1	70.73	0	0.00	70.30	3.1	18,490	0.02%
2022/04/13	3	72.47	0.1	72.90	72.00	3	18,664	0.02%
2022/04/12	2	70.80	5	70.00	71.10	-3	18,955	-0.02%
2022/04/11	2.1	71.00	0	0.00	70.60	2.1	19,130	0.01%
2022/04/08	1	75.00	0	0.00	74.90	1	19,137	0.01%
2022/04/07	3	76.50	1	76.80	74.60	2	19,217	0.01%
2022/04/06	5	79.52	0	0.00	79.50	5	19,293	0.03%
2022/04/01	1.1	79.62	1	80.90	81.00	0.1	19,567	0.00%
2022/03/31	3	81.20	1	82.10	80.50	2	19,790	0.01%
2022/03/30	8	83.39	12	83.84	83.00	-4	20,213	-0.02%
2022/03/29	1	83.70	15.1	83.58	83.50	-14.1	20,437	-0.07%
2022/03/28	1	80.80	1	80.40	81.60	0	21,423	0.00%
2022/03/25	12	82.12	3	82.30	80.90	9	22,329	0.04%
2022/03/24	2.1	83.78	2	84.00	84.00	0.1	23,498	0.00%
2022/03/23	8	83.54	13.3	83.39	83.00	-5.3	24,950	-0.02%
2022/03/22	0	0.00	1.1	79.99	80.30	-1.1	26,654	0.00%
2022/03/21	19	79.34	14	79.09	79.40	5	28,217	0.02%
2022/03/18	8	78.25	2	78.10	78.90	6	28,579	0.02%
2022/03/17	12	78.53	10.1	78.64	78.80	2	28,921	0.01%
2022/03/16	55	73.72	50	75.00	73.70	5	29,336	0.02%
2022/03/15	12.1	74.67	8	74.39	73.40	4.1	31,129	0.01%
2022/03/14	4	77.60	3	77.83	77.70	1	31,368	0.00%
2022/03/11	4	78.60	2	77.50	77.60	2	31,698	0.01%
2022/03/10	5	79.24	3	79.20	78.60	2	31,936	0.01%
2022/03/09	57	76.51	52	75.83	76.50	5	32,439	0.02%
2022/03/08	28.2	76.58	13.1	77.16	74.00	15.1	32,770	0.05%
2022/03/07	5.3	80.12	6	79.75	79.40	-0.7	32,888	0.00%
2022/03/04	72	85.17	80	86.68	85.10	-8	33,745	-0.02%
2022/03/03	118	86.27	112	88.02	85.90	6	33,963	0.02%	大買/大賣/
2022/03/02	23.1	85.16	28.1	84.46	85.40	-5	33,910	-0.01%
2022/03/01	3	80.83	8	81.55	82.20	-5	34,540	-0.01%
2022/02/25	65	78.98	64	80.81	78.80	1	35,296	0.00%
2022/02/24	11.1	78.99	4	78.70	77.60	7.1	35,937	0.02%
2022/02/23	62	82.95	70.2	81.97	83.10	-8.2	35,821	-0.02%
2022/02/22	116	82.08	32	83.68	80.80	84	35,758	0.23%	大買/
2022/02/21	101.1	85.77	110.1	88.63	85.00	-9	35,579	-0.03%	大買/大賣/
2022/02/18	40.1	86.92	120.3	85.49	87.90	-80.2	34,946	-0.23%	大賣/
2022/02/17	51.4	84.20	42.5	83.52	84.40	8.9	34,383	0.03%
2022/02/16	1	80.00	5.5	81.33	81.90	-4.5	33,448	-0.01%
2022/02/15	4.1	77.20	3	76.35	74.50	1.1	33,416	0.00%
2022/02/14	3.2	77.85	0	0.00	76.50	3.2	33,624	0.01%
2022/02/11	7	81.49	3.5	80.80	80.80	3.5	33,718	0.01%
2022/02/10	76.2	81.33	65	81.42	81.60	11.2	33,827	0.03%
2022/02/09	45	77.66	28	77.14	77.80	17	33,619	0.05%
2022/02/08	2	75.20	1	74.60	76.00	1	33,705	0.00%
2022/02/07	7.1	71.41	44	71.23	73.00	-36.9	36,036	-0.10%
2022/01/26	9	70.93	4	71.85	70.80	5	38,056	0.01%
2022/01/25	12	71.58	6	70.90	70.70	6	39,434	0.02%
2022/01/24	7	71.94	8	72.40	73.90	-1	39,393	0.00%
2022/01/21	7.1	75.91	4	74.90	74.30	3.1	40,412	0.01%
2022/01/20	4	79.00	6	78.17	78.10	-2	41,216	0.00%
2022/01/19	1.2	78.64	10	78.12	78.80	-8.9	42,442	-0.02%
2022/01/18	4	79.25	6.1	80.21	78.50	-2.1	44,432	0.00%
2022/01/17	4	79.05	4	79.18	79.50	0	45,506	0.00%
2022/01/14	7	75.77	7	75.93	76.90	0	46,498	0.00%
2022/01/13	6.1	76.15	6	76.53	76.70	0.1	48,107	0.00%
2022/01/12	10.1	77.98	11	78.55	78.30	-1	48,652	0.00%
2022/01/11	15.3	77.61	19	77.70	77.50	-3.7	48,746	-0.01%
2022/01/10	10	81.81	5	81.26	81.30	5	48,443	0.01%
2022/01/07	11.2	82.65	10	82.54	81.30	1.2	48,328	0.00%
2022/01/06	9.1	85.23	7	85.60	86.00	2.1	48,177	0.00%
2022/01/05	15.4	86.33	10	84.58	84.40	5.4	48,157	0.01%
2022/01/04	10.2	90.14	13	88.39	88.10	-2.8	48,013	-0.01%
2022/01/03	15.6	91.49	3	90.10	91.90	12.6	48,235	0.03%
2021/12/30	14.1	91.40	35.1	90.64	90.40	-21.1	48,191	-0.04%
2021/12/29	36	91.33	34	90.64	91.50	2	48,315	0.00%
2021/12/28	23.5	90.68	25	92.94	90.60	-1.5	48,344	0.00%
2021/12/27	6.1	93.00	3	92.40	92.10	3.1	48,372	0.01%
2021/12/24	4.1	93.71	4	93.95	92.40	0.1	48,445	0.00%
2021/12/23	62.6	93.39	56	93.35	93.20	6.6	48,136	0.01%
2021/12/22	62	94.32	55.2	97.21	93.20	6.8	47,821	0.01%
2021/12/21	60	94.59	50	95.33	94.50	10	46,950	0.02%
2021/12/20	60	92.66	61	94.70	92.20	-1	46,584	0.00%
2021/12/17	76.6	95.27	43.2	93.60	91.90	33.4	45,674	0.07%
2021/12/16	33.2	94.95	56.3	96.79	99.90	-23.1	44,484	-0.05%
2021/12/15	31	86.69	38.3	87.65	90.90	-7.3	42,683	-0.02%
2021/12/14	16.3	82.55	23	83.06	83.30	-6.7	41,401	-0.02%
2021/12/13	40	84.36	7	84.37	82.20	33	41,340	0.08%
2021/12/10	29.2	87.80	10.2	88.44	85.10	19	40,959	0.05%
2021/12/09	57.2	89.31	43	89.20	87.90	14.2	40,319	0.04%
2021/12/08	14	85.87	14	86.89	84.50	0	38,530	0.00%
2021/12/07	41	86.73	26	86.88	85.00	15	38,521	0.04%
2021/12/06	27	85.69	28	86.83	86.30	-1	38,274	0.00%
2021/12/03	54	87.70	62	87.76	87.60	-8	38,237	-0.02%
2021/12/02	41.1	87.68	42	87.94	84.20	-0.9	38,006	0.00%
2021/12/01	24	87.38	25	87.34	90.00	-1	37,940	0.00%
2021/11/30	50	90.65	28	88.84	87.30	22	38,752	0.06%
2021/11/29	38	82.64	31	83.01	85.50	7	39,393	0.02%
2021/11/26	42.1	84.26	64	84.33	83.60	-21.9	39,293	-0.06%
2021/11/25	60	90.33	64	90.82	86.60	-4	38,770	-0.01%
2021/11/24	28.2	89.32	23	89.61	87.50	5.2	37,925	0.01%
2021/11/23	24.3	92.44	19.4	94.10	90.90	4.9	37,256	0.01%
2021/11/22	1	97.00	3.2	101.31	101.00	-2.2	36,538	-0.01%
2021/11/19	5.2	94.54	1	95.30	97.80	4.2	36,553	0.01%
2021/11/18	2	93.15	16	91.31	91.50	-14	36,690	-0.04%
2021/11/17	2.4	90.89	1	89.00	90.10	1.4	36,818	0.00%
2021/11/16	8	89.30	7	85.46	90.00	1	36,964	0.00%
2021/11/15	8	81.95	10	81.52	82.00	-2	37,188	-0.01%
2021/11/12	16	79.81	10	80.21	81.50	6	37,436	0.02%
2021/11/11	17	75.59	32.3	77.37	76.20	-15.3	37,598	-0.04%
2021/11/10	10	81.91	2.5	82.00	82.50	7.5	37,702	0.02%
2021/11/09	7	81.61	6.1	81.05	80.50	1	37,964	0.00%
2021/11/08	3	78.87	9	79.72	82.50	-6	37,930	-0.02%
2021/11/05	3	72.73	14	74.30	75.80	-11	38,188	-0.03%
2021/11/04	59.4	78.43	46	77.94	75.00	13.4	38,440	0.03%
2021/11/03	31.2	72.84	26	73.43	77.80	5.2	36,561	0.01%
2021/11/02	20	71.61	15.7	71.36	71.80	4.3	34,760	0.01%
2021/11/01	3	65.30	0.1	65.30	65.30	2.9	33,725	0.01%
2021/10/29	14	57.86	56.2	59.14	59.40	-42.2	34,515	-0.12%
2021/10/28	14	54.75	37	55.22	54.00	-23	33,702	-0.07%
2021/10/27	48	54.65	34	54.67	54.80	14	33,550	0.04%
2021/10/26	54	53.80	56.2	54.65	53.30	-2.2	33,331	-0.01%
2021/10/25	42	52.26	31	52.15	51.90	11	32,523	0.03%
2021/10/22	28	50.53	22	50.23	49.25	6	32,386	0.02%
2021/10/21	67	49.50	59.1	50.14	50.10	7.9	31,665	0.03%
2021/10/20	18	46.35	31.4	46.22	47.80	-13.4	30,731	-0.04%
2021/10/19	3	44.03	17.5	43.92	43.70	-14.5	31,667	-0.05%
2021/10/18	6	42.25	8	42.75	42.35	-2	32,925	-0.01%
2021/10/15	2	42.10	2	41.80	41.70	0	33,757	0.00%
2021/10/14	4	40.30	3	40.90	40.90	1	34,392	0.00%
2021/10/13	12	42.35	3	41.48	41.25	9	34,686	0.03%
2021/10/12	15	44.19	2.1	44.42	44.35	12.9	35,497	0.04%
2021/10/08	11	44.33	9	44.36	44.00	2	37,557	0.01%
2021/10/07	1	41.45	4	41.95	41.90	-3	37,643	-0.01%
2021/10/06	5	41.77	12	40.53	40.10	-7	37,892	-0.02%
2021/10/05	3	40.67	13	39.78	41.40	-10	38,082	-0.03%
2021/10/04	17	40.28	4	40.83	39.00	13	38,070	0.03%
2021/10/01	4	42.95	4	43.65	42.50	0	38,249	0.00%
2021/09/30	6	45.11	4	44.40	45.55	2	38,951	0.01%
2021/09/29	3	44.63	2	43.90	43.90	1	40,389	0.00%
2021/09/28	9	47.01	5.2	46.63	45.95	3.9	40,608	0.01%
2021/09/27	11.1	47.29	13	47.76	47.50	-2	40,485	0.00%
2021/09/24	24	46.37	30	46.64	47.40	-6	40,029	-0.01%
2021/09/23	46	46.38	46	45.31	45.30	0	39,699	0.00%
2021/09/22	6	44.89	17.1	44.13	45.00	-11.1	39,650	-0.03%
2021/09/17	22	43.98	15	44.06	44.60	7	39,727	0.02%
2021/09/16	17.1	43.65	19	43.92	43.70	-1.9	39,486	0.00%
2021/09/15	4	41.58	3	41.67	41.65	1	39,011	0.00%
2021/09/14	2	43.00	1	43.30	43.00	1	39,015	0.00%
2021/09/13	2	43.78	2	43.63	43.75	0	38,950	0.00%
2021/09/10	10	44.60	15	44.60	44.40	-5	38,865	-0.01%
2021/09/09	3	42.48	3	43.13	43.05	0	38,532	0.00%
2021/09/08	18	42.63	12	42.55	42.65	6	38,393	0.02%
2021/09/07	6	42.17	5	42.36	41.95	1	38,114	0.00%
2021/09/06	7.6	46.07	11	46.09	44.65	-3.4	37,693	-0.01%
2021/09/03	35	46.93	31	47.32	47.75	4	37,222	0.01%
2021/09/02	43	46.64	44	45.96	44.40	-1	35,997	0.00%
2021/09/01	10	42.65	18	45.56	46.00	-8	34,383	-0.02%
2021/08/31	1.9	41.29	3	41.82	41.85	-1.1	33,858	0.00%
2021/08/30	8	40.98	8	40.94	41.00	0	33,717	0.00%
2021/08/27	4	39.90	2	39.20	39.30	2	33,513	0.01%
2021/08/26	1	41.95	3	41.72	40.65	-2	33,343	-0.01%
2021/08/25	1	42.25	0	0.00	41.75	1	33,178	0.00%
2021/08/24	4	40.73	4	43.60	41.10	0	33,030	0.00%
2021/08/23	1	41.81	0	0.00	41.90	1	32,748	0.00%
2021/08/20	24	41.19	25	40.58	41.25	-1	32,606	0.00%
2021/08/19	12.1	41.71	7	41.61	39.70	5.1	32,280	0.02%
2021/08/18	3	38.97	18	38.44	41.45	-15	31,676	-0.05%
2021/08/17	7	40.34	6	38.83	37.70	1	31,272	0.00%
2021/08/16	7	39.89	6	39.76	40.85	1	30,935	0.00%
2021/08/13	16	40.79	2	42.10	40.15	14	30,465	0.05%
2021/08/12	7	44.90	7	44.61	44.60	0	29,937	0.00%
2021/08/11	5	44.55	1	43.60	43.70	4	29,652	0.01%
2021/08/10	18	47.68	11	47.52	47.00	7	29,092	0.02%
2021/08/09	14	47.83	17	47.84	46.75	-3	28,531	-0.01%
2021/08/06	8	51.60	10	50.71	50.30	-2	27,954	-0.01%
2021/08/05	13	52.18	2	51.80	51.60	11	27,647	0.04%
2021/08/04	10	52.55	18	51.74	52.10	-8	27,390	-0.03%
2021/08/03	7	50.15	2	50.40	50.00	5	26,617	0.02%
2021/08/02	22	50.77	17	50.95	51.20	5	26,334	0.02%
2021/07/30	9	50.36	8	50.39	49.30	1	25,659	0.00%
2021/07/29	38	48.38	36	48.90	48.35	2	24,635	0.01%
2021/07/28	36	48.96	7	49.26	48.35	29	23,531	0.12%
2021/07/27	7	51.67	11.3	53.58	53.70	-4.3	22,725	-0.02%
2021/07/26	9	47.80	22.3	48.42	48.90	-13.3	22,499	-0.06%
2021/07/23	61.3	46.84	60	47.41	45.50	1.3	21,927	0.01%
2021/07/22	8	43.44	7	42.58	45.85	1	20,763	0.00%
2021/07/21	21	40.79	8.9	41.24	41.70	12.1	19,908	0.06%
2021/07/20	10	38.68	12	38.73	37.95	-2	19,913	-0.01%
2021/07/19	4	37.83	4	38.13	37.65	0	19,397	0.00%
2021/07/16	8	38.56	13	39.02	38.20	-5	19,134	-0.03%
2021/07/15	26	36.77	31.3	37.44	38.10	-5.3	18,300	-0.03%
2021/07/14	15	34.75	41.6	34.72	35.75	-26.6	16,131	-0.16%
2021/07/13	16	33.91	12	34.13	32.50	4	15,611	0.03%
2021/07/12	10	33.96	12	34.64	33.40	-2	15,289	-0.01%
2021/07/09	7	33.39	3	34.07	34.00	4	14,899	0.03%
2021/07/08	7	34.19	8	34.56	34.00	-1	14,827	-0.01%
2021/07/07	26	34.57	10.4	34.16	35.10	15.6	14,547	0.11%
2021/07/06	60	34.30	69	34.25	34.70	-9	13,853	-0.06%
2021/07/05	35	30.05	34	31.68	31.90	1	12,818	0.01%
2021/07/02	27	28.95	22.1	29.08	29.00	4.9	12,647	0.04%
2021/06/30	1	28.80	5	28.96	28.90	-4	12,945	-0.03%
2021/06/29	8	29.23	2	29.18	28.60	6	13,017	0.05%
2021/06/28	15	27.83	6	28.84	29.25	9	12,711	0.07%
2021/06/25	3	26.35	4	26.74	26.60	-1	12,251	-0.01%
2021/06/23	3	26.13	2	26.10	25.95	1	12,149	0.01%
2021/06/22	1	25.30	0	0.00	25.10	1	12,156	0.01%
2021/06/18	1	27.00	0	0.00	26.80	1	12,212	0.01%
2021/06/17	0	0.00	3	27.10	27.00	-3	12,184	-0.02%
2021/06/15	0	0.00	4	27.05	26.85	-4	12,105	-0.03%
2021/06/11	0	0.00	1	26.55	26.45	-1	12,121	-0.01%
2021/06/10	5	26.86	0	0.00	26.25	5	12,153	0.04%
2021/06/09	1	26.50	1	27.00	26.95	0	12,165	0.00%
2021/06/08	0	0.00	1	26.40	26.40	-1	11,988	-0.01%
2021/06/07	1	26.00	5	26.14	25.85	-4	11,947	-0.03%
2021/06/03	1	25.95	0	0.00	25.95	1	11,841	0.01%
2021/06/02	1	25.80	0	0.00	25.55	1	11,831	0.01%
2021/06/01	3	26.35	3	26.40	26.20	0	11,793	0.00%
2021/05/31	0	0.00	2	25.75	26.50	-2	11,751	-0.02%
2021/05/28	0	0.00	7	25.51	25.55	-7	11,981	-0.06%
2021/05/27	0	0.00	2	23.80	24.30	-2	11,942	-0.02%
2021/05/26	0	0.00	1	24.45	23.75	-1	11,945	-0.01%
2021/05/25	2	23.83	1	23.60	23.60	1	11,982	0.01%
2021/05/24	2	23.15	3	23.00	23.25	-1	12,050	-0.01%
2021/05/21	0	0.00	5	21.93	21.95	-5	11,999	-0.04%
2021/05/20	1	21.50	3	21.55	21.35	-2	12,096	-0.02%
2021/05/19	5	21.65	2	22.65	22.10	3	12,097	0.02%
2021/05/18	5	21.60	5	21.29	21.80	0	12,151	0.00%
2021/05/17	3	20.03	2	20.63	19.90	1	12,151	0.01%
2021/05/14	1	22.30	1	23.90	22.10	0	12,055	0.00%
2021/05/13	5	22.20	0	0.00	22.50	5	11,986	0.04%
2021/05/12	6	23.33	0	0.00	22.75	6	11,919	0.05%
2021/05/11	7	25.94	2	25.65	25.25	5	11,737	0.04%
2021/05/10	6	27.92	9	28.43	27.80	-3	11,608	-0.03%
2021/05/07	3	26.75	5	26.80	27.20	-2	11,453	-0.02%
2021/05/05	11	25.85	0	0.00	25.00	11	11,293	0.10%
2021/05/04	3	26.37	3	26.27	26.20	0	11,135	0.00%
2021/05/03	11	29.13	1	29.00	28.85	10	10,869	0.09%
2021/04/29	6	30.74	1	31.55	30.60	5	10,593	0.05%
2021/04/28	1	32.65	13	32.55	31.80	-12	10,243	-0.12%
2021/04/27	21	30.29	32	31.18	30.55	-11	9,693	-0.11%
2021/04/26	11	28.86	27	29.34	29.75	-16	8,976	-0.18%
2021/04/23	5	26.45	10.5	26.00	27.05	-5.5	8,051	-0.07%
2021/04/22	16	26.06	7	26.50	25.20	9	7,897	0.11%
2021/04/21	2	26.93	6	26.70	26.75	-4	7,743	-0.05%
2021/04/20	12	25.84	2	25.75	25.65	10	7,542	0.13%
2021/04/19	2	24.65	2	25.15	24.90	0	7,507	0.00%
2021/04/16	6	25.24	0	0.00	24.90	6	7,506	0.08%
2021/04/15	4	24.86	6	25.15	25.20	-2	7,505	-0.03%
2021/04/14	8	23.99	7	25.36	24.65	1	7,507	0.01%
2021/04/13	3	26.17	3	27.57	25.65	0	7,429	0.00%
2021/04/12	2.2	28.69	8	28.23	27.60	-5.8	7,244	-0.08%
2021/04/09	12	28.11	22	27.45	27.35	-10	7,006	-0.14%
2021/04/08	13	26.24	9.5	26.06	26.10	3.5	6,539	0.05%
2021/04/07	2	24.90	22	25.40	26.90	-20	6,411	-0.31%
2021/04/06	2	24.30	1	25.45	24.55	1	6,453	0.02%
2021/04/01	0	0.00	21	23.85	24.40	-21	6,650	-0.32%
2021/03/31	1	23.40	10	23.54	23.05	-9	6,498	-0.14%
2021/03/30	2	22.70	1	22.70	22.70	1	6,570	0.02%
2021/03/26	8	22.47	10	22.45	22.40	-2	6,809	-0.03%
2021/03/25	3	23.45	0	0.00	22.75	3	6,999	0.04%
2021/03/24	3	23.33	0	0.00	23.30	3	7,068	0.04%
2021/03/23	0	0.00	1	24.65	23.70	-1	7,298	-0.01%
2021/03/22	1	23.70	20	23.98	23.80	-19	7,206	-0.26%
2021/03/18	13	23.86	4	23.86	23.60	9	7,317	0.12%
2021/03/17	0	0.00	10	23.93	23.60	-10	7,592	-0.13%
2021/03/16	3	23.80	0	0.00	23.60	3	7,732	0.04%
2021/03/15	14	23.89	7	23.73	24.20	7	7,843	0.09%
2021/03/11	2	22.25	2	22.45	22.50	0	8,751	0.00%
2021/03/10	4	22.15	0	0.00	22.00	4	8,925	0.04%
2021/03/09	3	22.05	0	0.00	22.05	3	9,104	0.03%
2021/03/08	1	22.40	2	22.50	22.00	-1	9,446	-0.01%
2021/03/05	4	22.50	0	0.00	22.50	4	9,853	0.04%
2021/03/03	13.2	23.14	3	24.65	23.15	10.2	10,324	0.10%
2021/03/02	0	0.00	19	25.17	25.30	-19	10,218	-0.19%
2021/02/26	5	23.02	2	22.68	23.00	3	10,230	0.03%
2021/02/25	3	23.65	5	23.98	23.55	-2	10,884	-0.02%
2021/02/24	2	24.28	14	24.41	24.25	-12	10,966	-0.11%
2021/02/23	4	23.38	0	0.00	23.40	4	10,839	0.04%
2021/02/22	0	0.00	6	23.99	23.90	-6	10,788	-0.06%
2021/02/19	0	0.00	1	23.00	23.10	-1	10,673	-0.01%
2021/02/18	15	22.63	1	22.75	22.85	14	10,663	0.13%
2021/02/17	2	22.15	3	22.22	22.45	-1	10,550	-0.01%
2021/02/05	0	0.00	2	20.93	20.85	-2	10,475	-0.02%
2021/02/04	6	21.13	5	20.95	20.95	1	10,468	0.01%
2021/02/03	0	0.00	5	21.16	21.05	-5	10,451	-0.05%
2021/02/02	1	20.90	2	20.70	20.60	-1	10,454	-0.01%
2021/02/01	0	0.00	1	20.05	20.05	-1	10,433	-0.01%
2021/01/29	3	21.27	1	20.70	20.60	2	10,480	0.02%
2021/01/28	2	21.80	2	21.85	21.40	0	10,481	0.00%
2021/01/27	2	21.28	0	0.00	21.85	2	10,410	0.02%
2021/01/26	0	0.00	1	21.15	21.10	-1	10,385	-0.01%
2021/01/25	1	21.40	0	0.00	21.50	1	10,372	0.01%
2021/01/22	2	20.85	0	0.00	21.25	2	10,346	0.02%
2021/01/21	0	0.00	1	21.40	20.85	-1	10,308	-0.01%
2021/01/20	1	21.20	1	21.30	21.00	0	10,282	0.00%
2021/01/19	0	0.00	1	22.40	22.00	-1	10,310	-0.01%
2021/01/18	0	0.00	10.5	21.12	21.50	-10.5	10,283	-0.10%
2021/01/15	5	22.20	0	0.00	21.90	5	10,273	0.05%
2021/01/14	2	23.00	3	22.65	23.25	-1	10,208	-0.01%
2021/01/13	0	0.00	3	22.20	22.65	-3	10,221	-0.03%
2021/01/12	8	22.60	1	21.75	21.75	7	10,497	0.07%
2021/01/11	1	22.00	13	22.35	22.80	-12	10,476	-0.11%
2021/01/08	4	22.65	2	23.50	22.50	2	10,420	0.02%
2021/01/07	9	23.16	0.9	23.10	23.00	8.1	10,327	0.08%
2021/01/06	33	22.50	1	22.45	22.75	32	10,263	0.31%
2021/01/05	7	23.86	2	23.80	23.70	5	10,140	0.05%
2021/01/04	5	24.15	14	24.23	24.00	-9	10,074	-0.09%
2020/12/31	13	24.36	0	0.00	24.40	13	9,957	0.13%
2020/12/30	4	25.36	1	25.10	25.10	3	9,864	0.03%
2020/12/29	14	25.42	17	26.32	25.00	-3	9,700	-0.03%
2020/12/28	4	26.38	48.5	26.40	27.10	-44.5	9,191	-0.48%
2020/12/25	2	24.75	1	24.65	24.65	1	8,791	0.01%
2020/12/24	7	24.73	11.1	25.19	24.60	-4.1	8,713	-0.05%
2020/12/23	6	23.90	2	24.20	24.35	4	8,513	0.05%
2020/12/22	10	24.64	16	24.55	23.55	-6	8,524	-0.07%
2020/12/21	9	24.81	8	25.20	24.55	1	8,407	0.01%
2020/12/18	7	24.15	12	24.45	24.25	-5	8,315	-0.06%
2020/12/17	10	24.27	17.9	23.91	23.60	-7.9	8,165	-0.10%
2020/12/16	7	23.26	5	23.05	22.95	2	7,958	0.03%
2020/12/15	8	22.92	1	23.50	22.75	7	7,936	0.09%
2020/12/14	16	24.20	45	24.03	23.85	-29	7,872	-0.37%
2020/12/11	43	23.89	48	24.33	24.30	-5	7,860	-0.06%
2020/12/10	62	23.21	0	0.00	23.50	62	7,593	0.82%
2020/12/09	29	24.61	9	24.69	24.65	20	7,409	0.27%
2020/12/08	56	25.26	54	25.11	25.30	2	7,259	0.03%
2020/12/07	26	23.97	27	24.46	24.50	-1	6,682	-0.01%
2020/12/04	0	0.00	10	21.59	22.30	-10	6,248	-0.16%
2020/12/03	13	20.64	0	0.00	20.30	13	6,111	0.21%
2020/12/02	15	21.41	1	21.15	21.45	14	6,069	0.23%
2020/12/01	6	20.54	31	20.93	21.40	-25	6,135	-0.41%
2020/11/30	3	20.07	5	20.56	20.20	-2	5,683	-0.04%
2020/11/27	3	19.48	5	20.11	19.95	-2	5,517	-0.04%
2020/11/26	2.7	19.15	13	18.94	19.10	-10.3	5,195	-0.20%
2020/11/25	3	18.00	1	18.60	18.15	2	4,977	0.04%
2020/11/24	28.3	19.26	2	19.70	18.45	26.3	4,843	0.54%
2020/11/23	0	0.00	2.6	19.00	19.00	-2.6	4,156	-0.06%
2020/11/20	0	0.00	2	17.50	17.30	-2	3,988	-0.05%
2020/11/10	2	16.80	0	0.00	16.75	2	4,182	0.05%
2020/11/09	0	0.00	2	17.70	17.45	-2	4,150	-0.05%
2020/11/05	5	17.15	1	17.15	17.05	4	4,090	0.10%
2020/11/03	5	16.72	0	0.00	16.65	5	4,075	0.12%
2020/10/30	4	16.98	0	0.00	16.70	4	4,179	0.10%
2020/10/28	1	17.70	0	0.00	17.65	1	4,385	0.02%
2020/10/27	14	17.83	0	0.00	17.70	14	4,427	0.32%
2020/10/23	0	0.00	1	18.40	18.90	-1	4,402	-0.02%
2020/10/22	3	18.57	0	0.00	18.35	3	4,398	0.07%
2020/10/21	2	18.90	0	0.00	19.00	2	4,391	0.05%
2020/10/20	2	20.10	3	20.38	19.85	-1	4,334	-0.02%
2020/10/19	1	17.65	13	19.00	19.05	-12	4,077	-0.29%
2020/10/14	0	0.00	1	17.50	17.65	-1	4,353	-0.02%
2020/10/08	0	0.00	0.2	17.20	17.20	-0.2	4,954	0.00%
2020/10/07	0	0.00	1	18.50	17.50	-1	5,256	-0.02%
2020/09/30	0	0.00	7	16.01	16.45	-7	5,467	-0.13%
2020/09/29	1	15.90	0	0.00	15.55	1	5,449	0.02%
2020/09/16	10	9.40	2	9.56	9.41	8	5,542	0.14%
2020/09/15	2	10.00	6.4	9.70	9.69	-4.4	5,444	-0.08%
2020/09/14	0	0.00	10	10.15	10.15	-10	5,374	-0.19%
2020/09/11	10	9.50	0	0.00	9.50	10	5,211	0.19%
2020/09/10	1	10.05	3	9.95	9.80	-2	5,174	-0.04%
2020/09/08	27	10.01	2	10.10	9.98	25	5,201	0.48%
2020/09/07	10	10.50	0	0.00	10.05	10	5,180	0.19%
2020/09/04	0	0.00	6	10.10	10.25	-6	5,126	-0.12%
2020/09/03	1	10.30	0	0.00	10.25	1	5,135	0.02%
2020/09/02	2	10.35	0	0.00	10.15	2	5,144	0.04%
2020/08/31	0	0.00	5	10.20	10.05	-5	5,140	-0.10%
2020/08/27	0	0.00	12	10.43	10.25	-12	5,453	-0.22%
2020/08/26	14	11.38	0	0.00	10.60	14	5,289	0.26%
2020/08/25	0	0.00	6	11.30	11.30	-6	4,870	-0.12%
2020/08/21	11	9.32	0	0.00	9.38	11	4,749	0.23%
2020/08/20	0	0.00	6	9.63	9.22	-6	4,736	-0.13%
2020/08/19	1	10.20	1	9.95	9.94	0	4,687	0.00%
2020/08/18	0	0.00	30	9.88	9.87	-30	4,663	-0.64%
2020/08/14	5	9.81	1	9.81	9.80	4	4,642	0.09%
2020/08/12	20	9.91	15	10.03	10.10	5	4,617	0.11%
2020/08/11	0	0.00	4	10.22	10.40	-4	4,521	-0.09%
2020/08/10	10	9.50	0	0.00	9.46	10	4,401	0.23%
2020/07/30	0	0.00	1	10.05	9.99	-1	4,345	-0.02%
2020/07/27	1	10.45	0	0.00	10.10	1	4,318	0.02%
2020/07/24	3	10.68	0	0.00	10.45	3	4,274	0.07%
2020/07/23	12	11.46	6	11.50	11.05	6	4,198	0.14%
2020/07/22	4	10.61	4	10.95	11.00	0	4,048	0.00%
2020/07/21	2	10.30	0	0.00	10.60	2	3,991	0.05%
2020/07/20	2	9.09	2	9.65	10.10	0	3,962	0.00%
2020/07/15	2	10.80	0	0.00	10.25	2	3,905	0.05%
2020/07/14	10	10.60	0	0.00	10.60	10	3,919	0.26%
2020/07/13	7	10.76	0	0.00	11.45	7	3,884	0.18%
2020/07/10	2	10.65	0	0.00	10.65	2	3,708	0.05%
2020/07/09	12	11.96	52	12.22	11.80	-40	3,645	-1.10%
2020/07/08	107	13.48	28.2	13.28	13.10	78.8	3,509	2.25%	大買/
2020/07/07	0	0.00	2	12.50	12.50	-2	3,052	-0.07%
2020/07/06	10	10.87	0	0.00	11.40	10	3,002	0.33%
2020/07/03	5	10.09	41	10.24	10.40	-36	2,902	-1.24%
2020/07/02	31	9.38	2	9.47	9.47	29	2,592	1.12%
2020/07/01	0	0.00	12	8.58	8.61	-12	2,418	-0.50%
2020/06/30	0	0.00	5	7.81	7.83	-5	2,297	-0.22%
2020/06/29	12	7.80	1	7.89	7.82	11	2,285	0.48%
2020/06/24	0	0.00	1	8.06	7.96	-1	2,243	-0.04%
2020/06/23	2	8.08	10	8.37	8.37	-8	2,162	-0.37%
2020/06/18	1	7.86	0	0.00	7.84	1	2,045	0.05%
2020/06/17	8	7.93	0	0.00	7.89	8	2,033	0.39%
2020/06/15	1	7.26	0	0.00	8.10	1	1,981	0.05%
2020/06/10	10	7.99	0	0.00	7.90	10	1,823	0.55%
2020/06/09	8	8.30	10	8.47	8.20	-2	1,772	-0.11%
2020/06/03	25	8.23	7	8.25	8.25	18	1,531	1.18%
2020/05/27	10	6.08	0	0.00	6.08	10	1,300	0.77%
2020/05/25	0	0.00	1	6.03	6.10	-1	1,449	-0.07%
2020/05/22	0	0.00	6	6.23	6.22	-6	1,491	-0.40%
2020/05/21	0	0.00	2	6.27	6.23	-2	1,484	-0.13%
2020/05/20	2	6.23	0	0.00	6.20	2	1,479	0.14%
2020/05/19	0	0.00	58.4	6.16	6.17	-58.4	1,474	-3.96%
2020/04/27	3	6.20	0	0.00	6.19	3	1,305	0.23%
2020/04/17	0	0.00	9	6.79	6.53	-9	1,265	-0.71%
2020/04/15	1	5.82	0	0.00	5.90	1	1,172	0.09%
2020/04/10	2	5.60	0	0.00	5.64	2	1,146	0.17%
2020/04/09	0	0.00	2	5.44	5.50	-2	1,140	-0.18%
2020/03/27	0	0.00	8	5.00	5.00	-8	1,218	-0.66%
2020/03/25	0	0.00	1	5.01	5.01	-1	1,344	-0.07%
2020/03/16	5	5.01	28	5.03	5.01	-23	1,467	-1.57%
2020/03/13	5	5.00	0	0.00	5.08	5	1,502	0.33%
2020/03/11	2	6.20	11	6.01	6.00	-9	1,485	-0.61%
2020/03/10	11	5.48	0	0.00	6.25	11	1,484	0.74%
2020/03/05	1	6.57	3	6.61	6.57	-2	1,445	-0.14%
2020/03/04	1	6.50	0	0.00	6.57	1	1,436	0.07%
2020/03/02	31	6.62	0	0.00	6.70	31	1,393	2.23%
2020/02/27	2	7.04	9.4	7.00	7.06	-7.4	1,355	-0.55%
2020/02/26	4	7.46	6	7.46	7.46	-2	1,243	-0.16%
2020/02/25	3	8.28	4	8.35	8.28	-1	1,221	-0.08%
2020/02/11	0	0.00	1	9.14	9.14	-1	1,176	-0.09%
2020/02/07	0	0.00	8.8	9.18	9.18	-8.8	1,177	-0.75%
2020/02/06	0	0.00	4	9.27	9.37	-4	1,175	-0.34%
2020/01/30	0	0.00	107	9.33	9.27	-107	1,172	-9.12%	大賣/鉅額交易
2020/01/16	15	10.30	0	0.00	10.25	15	1,183	1.27%
2020/01/15	15	10.42	0	0.00	10.35	15	1,180	1.27%
2020/01/14	0	0.00	15	10.40	10.45	-15	1,187	-1.26%
2020/01/10	0	0.00	20	10.20	10.25	-20	1,187	-1.68%
2020/01/08	0	0.00	3	10.25	10.30	-3	1,190	-0.25%
2020/01/02	0	0.00	3	10.90	10.85	-3	1,163	-0.26%
2019/12/31	0	0.00	10	10.80	10.80	-10	1,151	-0.87%
2019/12/30	95	10.88	0	0.00	10.90	95	1,141	8.33%
2019/12/27	3	10.30	3	10.60	10.60	0	1,087	0.00%
2019/12/26	3	10.60	0	0.00	10.30	3	1,070	0.28%
2019/12/24	1	10.85	0	0.00	10.65	1	1,032	0.10%
2019/12/23	0	0.00	2	10.70	10.70	-2	1,024	-0.20%
2019/12/20	11	10.83	1	11.00	10.85	10	992	1.01%
2019/12/19	0	0.00	1.3	10.69	10.65	-1.3	869	-0.15%
2019/12/17	3	10.38	0	0.00	10.40	3	782	0.38%
2019/12/12	3	9.96	0	0.00	9.87	3	710	0.42%
2019/12/11	10	9.94	0	0.00	9.97	10	702	1.42%
2019/12/10	10	9.89	50	9.86	9.88	-40	679	-5.89%
2019/11/28	0	0.00	34	9.46	9.37	-34	648	-5.24%
2019/11/27	0	0.00	18	9.35	9.35	-18	643	-2.80%
2019/11/25	0	0.00	6	8.85	8.84	-6	616	-0.97%
2019/11/08	0	0.00	1	9.42	9.46	-1	576	-0.17%
2019/11/07	0	0.00	1	9.40	9.42	-1	580	-0.17%
2019/11/06	0.5	9.40	0	0.00	9.40	0.5	578	0.09%
2019/11/05	1	9.47	5	9.39	9.48	-4	578	-0.69%
2019/11/01	1	9.38	0	0.00	9.40	1	583	0.17%
2019/10/30	0.1	9.68	0	0.00	9.65	0.1	578	0.02%
2019/10/29	0.2	9.70	0	0.00	9.74	0.2	575	0.03%
2019/10/28	50.5	9.52	0	0.00	9.50	50.5	569	8.86%
2019/10/25	37	9.74	0	0.00	9.74	37	560	6.61%
2019/10/23	13	9.95	0	0.00	9.97	13	645	2.01%
2019/09/25	2	10.80	0	0.00	10.75	2	797	0.25%
2019/09/17	0	0.00	0	10.50	10.55	0	840	0.00%
2019/09/05	0	0.00	5	11.25	11.25	-5	842	-0.59%
2019/08/22	0	0.00	5	10.75	10.75	-5	1,032	-0.48%
2019/08/12	0	0.00	10	10.50	10.50	-10	1,312	-0.76%
2019/08/08	0	0.00	0.6	10.70	10.70	-0.6	1,306	-0.05%
2019/07/29	10	11.40	0	0.00	11.35	10	1,290	0.77%
2019/07/24	0	0.00	1	11.50	11.60	-1	1,163	-0.09%
2019/07/23	1	11.20	0	0.00	11.10	1	1,124	0.09%
2019/07/19	0	0.00	33	11.20	11.35	-33	1,120	-2.94%
2019/07/17	28	10.96	0	0.00	11.00	28	1,079	2.59%
2019/06/28	0	0.00	5	11.40	11.10	-5	1,084	-0.46%
2019/06/19	2	10.60	0	0.00	10.60	2	1,065	0.19%
2019/06/06	0	0.00	4	11.35	11.25	-4	1,035	-0.39%
2019/05/31	0	0.00	30.2	11.30	11.45	-30.2	921	-3.28%
2019/05/23	5	11.10	0	0.00	11.05	5	991	0.50%
2019/05/22	2	11.00	29	11.00	11.00	-27	908	-2.97%
2019/05/21	0	0.00	8	10.00	10.00	-8	811	-0.99%
2019/05/08	3	9.65	3	9.57	9.57	0	797	0.00%
2019/04/17	0	0.00	7	10.46	10.60	-7	731	-0.96%
2019/04/15	0	9.92	0	0.00	9.99	0	688	0.00%
2019/04/12	3	10.00	0	0.00	10.00	3	686	0.44%
2019/04/11	5	10.10	0	0.00	10.05	5	681	0.73%
2019/04/09	2	10.30	2	10.20	10.35	0	667	0.00%
2019/04/08	0	10.10	0	0.00	10.15	0	666	0.00%
2019/04/01	10	9.99	0	0.00	10.00	10	653	1.53%
2019/03/27	2	10.25	0	0.00	10.20	2	688	0.29%
2019/03/22	0	0.00	1	10.25	10.25	-1	762	-0.13%
2019/03/08	5	10.62	3	10.80	10.80	2	765	0.26%
2019/03/07	2	10.80	0	0.00	10.70	2	765	0.26%
2019/03/06	12	10.99	1	11.20	11.00	11	764	1.44%
2019/02/25	1	11.35	0	0.00	11.00	1	706	0.14%
2019/02/22	1	11.55	2	11.50	11.40	-1	666	-0.15%
2019/02/21	0	0.00	3	10.55	10.55	-3	550	-0.54%
2019/01/18	5	9.27	0	0.00	9.25	5	510	0.98%
2019/01/16	0	0.00	1	9.21	9.11	-1	546	-0.18%
2019/01/11	0	0.00	4	9.42	9.36	-4	546	-0.73%
2019/01/09	4	9.64	0	0.00	9.58	4	549	0.73%
2019/01/03	0	0.00	3	9.85	9.77	-3	574	-0.52%
2018/12/28	3	10.05	0	0.00	9.90	3	577	0.52%
2018/12/19	0	0.00	3	10.30	10.80	-3	523	-0.57%
2018/12/13	0	0.00	5	9.19	9.58	-5	441	-1.13%
2018/12/06	2	8.91	0	0.00	8.90	2	456	0.44%
2018/12/05	3	9.16	0	0.00	9.20	3	458	0.65%
2018/10/31	0	0.00	1	8.30	8.51	-1	678	-0.15%
2018/10/30	1	8.05	0	0.00	8.15	1	681	0.15%
2018/10/25	0	0.00	1	8.50	8.07	-1	774	-0.13%
2018/10/24	1	8.89	0	0.00	8.81	1	766	0.13%
2018/10/23	0	0.00	2	9.33	9.22	-2	754	-0.27%
2018/10/22	2	9.30	2	9.34	9.40	0	759	0.00%
2018/10/18	2	9.60	0	0.00	9.55	2	775	0.26%
2018/10/16	0	0.00	2	9.82	9.82	-2	787	-0.25%
2018/10/12	2	9.50	0	0.00	9.90	2	823	0.24%
2018/10/11	1	9.85	0	0.00	9.68	1	839	0.12%
2018/10/08	1	10.80	2	10.90	10.95	-1	991	-0.10%
2018/09/28	0	0.00	2	11.45	11.40	-2	1,033	-0.19%
2018/09/14	1	11.30	0	0.00	11.50	1	1,112	0.09%
2018/09/12	0.5	11.35	0	0.00	11.30	0.5	1,123	0.05%
2018/09/11	1	11.50	0	0.00	11.50	1	1,170	0.09%
2018/09/07	5	12.35	3	12.45	12.35	2	1,221	0.16%
2018/09/06	0	0.00	1	12.40	12.55	-1	1,217	-0.08%
2018/09/04	0	0.00	1	12.25	12.30	-1	1,260	-0.08%
2018/08/30	2	12.30	0	0.00	12.35	2	1,371	0.15%
2018/08/24	0	0.00	1	12.35	12.25	-1	1,629	-0.06%
2018/08/23	0.3	12.30	0	0.00	12.30	0.3	1,753	0.02%
2018/08/22	1	12.40	0	0.00	12.30	1	1,934	0.05%
2018/08/20	0	0.00	5	12.27	12.25	-5	2,472	-0.20%
2018/08/17	2	12.25	0	0.00	12.25	2	2,564	0.08%
2018/08/16	0	0.00	2	12.35	12.50	-2	2,570	-0.08%
2018/08/15	1	12.25	1	12.30	12.30	0	2,602	0.00%
2018/08/14	2	12.30	0	0.00	12.55	2	2,643	0.08%
2018/08/10	2	13.15	0	0.00	12.90	2	2,604	0.08%
2018/08/09	1	13.50	3	13.78	13.65	-2	2,580	-0.08%
2018/08/08	1	13.80	0	0.00	13.60	1	2,603	0.04%
2018/08/07	1	13.85	0	0.00	13.90	1	2,608	0.04%
2018/08/02	1	14.50	0	0.00	13.90	1	2,625	0.04%
2018/08/01	0	0.00	3	14.22	14.35	-3	2,596	-0.12%
2018/07/30	1	13.30	0	0.00	13.30	1	2,560	0.04%
2018/07/27	0	0.00	1	13.70	13.70	-1	2,554	-0.04%
2018/07/25	1	13.75	0	0.00	13.95	1	2,543	0.04%
2018/07/24	3	13.40	0	0.00	13.85	3	2,533	0.12%
2018/07/20	0	0.00	4	13.84	13.80	-4	2,530	-0.16%
2018/07/17	1	14.15	1	14.30	14.00	0	2,504	0.00%
2018/07/16	3	14.55	12	14.61	14.60	-9	2,467	-0.36%
2018/07/13	3	12.45	1	12.50	13.45	2	2,337	0.09%
2018/07/12	1	12.20	0	0.00	12.25	1	2,322	0.04%
2018/07/09	0	0.00	0.1	12.45	12.45	-0.1	2,343	-0.01%
2018/07/06	0	0.00	6	12.10	12.30	-6	2,349	-0.26%
2018/07/05	2	12.50	0	0.00	12.35	2	2,339	0.09%
2018/07/04	0	0.00	43	12.62	12.65	-43	2,348	-1.83%
2018/06/29	1	13.20	0	0.00	13.15	1	2,337	0.04%
2018/06/28	2	13.20	1	13.15	13.10	1	2,341	0.04%
2018/06/26	2	12.75	0	0.00	13.05	2	2,357	0.08%
2018/06/22	0	0.00	1	13.60	13.45	-1	2,347	-0.04%
2018/06/21	1	13.75	2	13.55	13.60	-1	2,346	-0.04%
2018/06/20	1	13.60	0	0.00	13.60	1	2,352	0.04%
2018/06/19	0	0.00	5	14.60	14.30	-5	2,312	-0.22%
2018/06/15	40	14.50	0	0.00	14.80	40	2,293	1.74%
2018/06/11	6	14.13	0	0.00	14.10	6	2,217	0.27%
2018/06/08	1	14.65	0	0.00	14.60	1	2,191	0.05%
2018/06/07	1	14.80	0	0.00	14.80	1	2,186	0.05%
2018/06/05	6	14.48	2	14.50	14.70	4	2,088	0.19%
2018/06/04	0	0.00	1	14.80	14.70	-1	2,062	-0.05%
2018/06/01	3	14.57	6	14.47	14.30	-3	2,029	-0.15%
2018/05/31	12	15.24	24	15.08	14.70	-12	1,961	-0.61%
2018/05/30	16	15.31	12	14.98	15.35	4	1,847	0.22%
2018/05/29	21	14.97	0	0.00	15.70	21	1,679	1.25%
2018/05/28	10	13.45	2	13.35	14.30	8	1,306	0.61%
2018/05/25	6	13.00	9	13.09	13.05	-3	1,166	-0.26%
2018/05/22	0	0.00	1	12.20	12.65	-1	1,056	-0.09%
2018/05/17	1	11.85	0	0.00	11.60	1	1,054	0.09%
2018/05/09	0	0.00	6	11.23	11.55	-6	1,135	-0.53%
2018/05/04	0	0.00	10	10.80	10.75	-10	1,281	-0.78%
2018/05/03	2	10.80	0	0.00	10.75	2	1,327	0.15%
2018/05/02	0	0.00	2	10.85	10.85	-2	1,348	-0.15%
2018/04/26	2	11.00	0	0.00	10.75	2	1,575	0.13%
2018/04/20	10	11.45	0	0.00	11.50	10	1,725	0.58%
2018/04/16	0	0.00	5	11.80	11.80	-5	1,784	-0.28%
2018/04/13	2	12.05	0	0.00	12.05	2	1,821	0.11%
2018/04/12	5	11.75	0	0.00	11.90	5	1,888	0.26%
2018/04/10	0	0.00	3	11.72	11.80	-3	2,199	-0.14%
2018/04/03	0	0.00	1	11.95	11.95	-1	2,253	-0.04%
2018/03/30	2	12.05	0	0.00	11.95	2	2,678	0.07%
2018/03/29	2	12.10	2	12.05	12.00	0	2,775	0.00%
2018/03/28	1	12.10	1	12.20	12.20	0	2,822	0.00%
2018/03/23	1	12.40	0	0.00	12.40	1	2,838	0.03%
2018/03/16	0	0.00	10	13.00	12.90	-10	2,854	-0.35%
2018/03/14	0	0.00	31	13.10	13.00	-31	2,899	-1.07%
2018/03/12	32	12.80	0	0.00	12.80	32	2,938	1.09%
2018/03/05	0	0.00	2	13.10	13.05	-2	3,113	-0.06%
2018/03/02	1	13.15	4	13.20	13.20	-3	3,304	-0.09%
2018/03/01	30	13.30	0	0.00	13.35	30	3,324	0.90%
2018/02/27	4	13.61	0	0.00	13.45	4	3,354	0.12%
2018/02/09	2	13.13	10	13.05	13.35	-8	3,575	-0.22%
2018/02/07	0	0.00	30	14.02	13.95	-30	3,590	-0.84%
2018/02/06	0	0.00	10	13.75	13.60	-10	3,657	-0.27%
2018/02/05	2	14.95	0	0.00	14.95	2	3,698	0.05%
2018/02/02	2	15.40	0	0.00	15.40	2	3,765	0.05%
2018/02/01	2	15.60	0	0.00	15.55	2	3,837	0.05%
2018/01/29	0	0.00	11	16.18	16.15	-11	3,953	-0.28%
2018/01/26	10	15.75	2	15.75	15.55	8	3,923	0.20%
2018/01/25	2	15.50	0.1	15.30	15.30	1.9	3,954	0.05%
2018/01/23	3	16.03	0	0.00	15.85	3	4,214	0.07%
2018/01/22	0	0.00	3	15.85	15.90	-3	4,257	-0.07%
2018/01/19	3	15.40	0	0.00	15.20	3	4,505	0.07%
2018/01/18	0	0.00	5	15.80	15.55	-5	4,836	-0.10%
2018/01/16	5	16.15	6.2	15.83	15.95	-1.2	4,929	-0.02%
2018/01/11	0	0.00	2	15.50	15.40	-2	5,006	-0.04%
2018/01/10	5	15.25	0	0.00	15.15	5	5,052	0.10%
2018/01/08	5	15.55	0	0.00	15.50	5	5,334	0.09%
2018/01/05	0	0.00	1	16.60	16.10	-1	5,345	-0.02%
2018/01/04	6	16.80	30	16.35	16.80	-24	5,258	-0.46%
2018/01/03	4	15.45	9	15.58	15.50	-5	5,045	-0.10%