鈺創 (5351)-元大-斗六券商分點個股進出

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

鈺創

(5351)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

鈺創 (5351)籌碼相關－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	1.1	32.39	1	32.40	32.10	0.1	1,791	0.00%
2024/12/13	2.1	33.67	1	33.20	33.30	1.1	1,784	0.06%
2024/12/12	1	34.65	0	0.00	34.35	1	1,776	0.06%
2024/12/11	1.1	34.00	0	0.00	33.70	1.1	1,770	0.06%
2024/12/10	0	0.00	2	33.90	34.45	-2	1,764	-0.11%
2024/12/09	2.1	33.70	1	33.55	33.55	1.1	1,763	0.06%
2024/12/06	1	34.00	1	34.35	34.00	0	1,765	0.00%
2024/12/05	2.1	34.22	1	34.35	34.00	1.1	1,766	0.06%
2024/12/04	0	0.00	0.1	34.15	34.65	-0.1	1,766	-0.01%
2024/12/03	2	33.93	1	33.45	34.00	1	1,783	0.06%
2024/11/29	1	33.00	0	0.00	32.90	1	1,797	0.06%
2024/11/28	0.1	33.46	0	0.00	32.60	0.1	1,798	0.00%
2024/11/27	0.1	34.18	0	0.00	33.65	0.1	1,783	0.00%
2024/11/26	0.1	34.90	0	0.00	34.80	0.1	1,782	0.00%
2024/11/25	0.2	35.05	2.1	35.00	34.90	-1.9	1,795	-0.10%
2024/11/22	2	34.55	1	34.50	34.50	1	1,836	0.06%
2024/11/21	0	0.00	2	33.45	33.80	-2	1,835	-0.11%
2024/11/18	0.1	35.00	0	0.00	34.35	0.1	1,816	0.00%
2024/11/14	1.1	34.62	3	36.15	34.55	-1.9	1,836	-0.11%
2024/11/12	0.1	37.00	0.2	37.10	36.90	-0.1	1,818	-0.01%
2024/11/07	3	38.75	0.1	38.70	38.80	2.9	1,999	0.15%
2024/11/06	1	37.80	10	37.73	37.85	-9	1,999	-0.45%
2024/11/04	0.1	37.20	0	0.00	36.80	0.1	2,068	0.00%
2024/11/01	0.1	37.00	0	0.00	37.75	0.1	2,151	0.00%
2024/10/30	4	37.80	0	0.00	37.40	4	2,207	0.18%
2024/10/29	0.2	38.23	0	0.00	37.65	0.2	2,226	0.01%
2024/10/25	3	39.98	0	0.00	39.75	3	2,209	0.14%
2024/10/24	1	39.95	0	0.00	40.05	1	2,208	0.05%
2024/10/22	3	39.93	0	0.00	39.75	3	2,174	0.14%
2024/10/21	1	39.75	0	0.00	39.85	1	2,183	0.05%
2024/10/18	0.1	39.09	2	39.60	38.75	-1.9	2,200	-0.09%
2024/10/17	0	0.00	0.1	39.70	39.75	-0.1	2,206	0.00%
2024/10/16	1	40.00	4	40.10	40.20	-3	2,196	-0.14%
2024/10/15	0.1	39.80	0	0.00	39.65	0.1	2,197	0.00%
2024/10/14	0	0.00	3	39.65	39.80	-3	2,194	-0.14%
2024/10/11	0	0.00	2	38.50	38.55	-2	2,173	-0.09%
2024/10/09	0.1	38.80	0	0.00	38.65	0.1	2,167	0.00%
2024/10/08	0	0.00	70	39.40	39.40	-70	2,190	-3.20%
2024/10/07	4	39.56	2.1	39.79	40.05	1.9	2,228	0.09%
2024/10/04	36.1	40.27	23	39.97	39.95	13.1	2,188	0.60%
2024/10/01	3	38.55	0	0.00	38.80	3	2,036	0.15%
2024/09/27	70	38.58	0	0.00	37.95	70	2,026	3.45%
2024/09/26	1.1	38.44	0	0.00	37.80	1.1	2,042	0.05%
2024/09/25	2	36.75	0	0.00	37.75	2	2,033	0.10%
2024/09/24	0.1	36.25	0	0.00	36.15	0.1	2,033	0.00%
2024/09/16	1	36.85	0	0.00	37.05	1	2,425	0.04%
2024/09/10	5.1	35.84	0	0.00	35.60	5.1	2,783	0.18%
2024/09/09	0	0.00	1	35.55	36.10	-1	2,821	-0.04%
2024/09/04	0.1	36.70	0	0.00	36.10	0.1	3,007	0.00%
2024/09/03	0.1	38.80	0	0.00	38.10	0.1	3,001	0.00%
2024/08/30	1	39.00	0	0.00	39.30	1	3,053	0.03%
2024/08/27	0.1	39.50	0	0.00	39.55	0.1	3,156	0.00%
2024/08/26	2.1	40.67	1	40.25	40.20	1.1	3,188	0.03%
2024/08/21	2.1	39.95	0	0.00	39.95	2.1	3,557	0.06%
2024/08/20	0.4	40.35	1	40.40	40.05	-0.6	3,590	-0.02%
2024/08/19	1	40.00	0.2	39.55	40.00	0.8	3,634	0.02%
2024/08/14	0.1	39.20	0	0.00	39.15	0.1	4,030	0.00%
2024/08/13	1.1	38.76	0	0.00	38.80	1.1	4,144	0.03%
2024/08/12	0	0.00	3	39.03	39.30	-3	4,528	-0.07%
2024/08/09	3.1	38.59	2	38.68	38.10	1.1	4,519	0.03%
2024/08/08	0.1	37.25	0	0.00	37.60	0.1	4,435	0.00%
2024/08/07	2	37.65	0	0.00	38.05	2	4,442	0.05%
2024/08/06	1	35.00	0	0.00	35.60	1	4,447	0.02%
2024/08/05	1.6	35.67	0	0.00	35.60	1.6	4,543	0.03%
2024/08/02	0.3	40.42	0	0.00	39.50	0.3	4,466	0.01%
2024/08/01	0	42.15	0	41.80	41.95	0	4,437	0.00%
2024/07/31	0	0.00	0.8	41.55	41.25	-0.8	4,426	-0.02%
2024/07/30	0	0.00	1	41.45	41.60	-1	4,429	-0.02%
2024/07/29	1.1	41.25	0	0.00	40.85	1.1	4,424	0.02%
2024/07/26	0.1	42.70	0	0.00	42.30	0.1	4,407	0.00%
2024/07/23	0.1	44.00	0	0.00	43.70	0.1	4,422	0.00%
2024/07/19	5	45.00	0	0.00	44.65	5	4,427	0.11%
2024/07/18	0.1	46.00	0	0.00	45.60	0.1	4,477	0.00%
2024/07/17	5	47.00	0	0.00	46.90	5	4,532	0.11%
2024/07/15	0	47.45	0	0.00	47.25	0	4,634	0.00%
2024/07/12	0	47.90	0	0.00	47.80	0	4,639	0.00%
2024/07/11	1	48.35	4	48.70	48.20	-3	4,654	-0.06%
2024/07/10	0	48.75	0	0.00	48.35	0	4,737	0.00%
2024/07/09	0	49.04	0	0.00	49.10	0	4,809	0.00%
2024/07/08	5	50.60	0	0.00	50.30	5	5,143	0.10%
2024/07/05	0	0.00	2	49.98	50.20	-2	5,176	-0.04%
2024/07/04	0	49.30	0	0.00	49.10	0	5,326	0.00%
2024/07/03	1	49.15	1	49.35	49.35	0	5,348	0.00%
2024/07/02	0	48.55	0	0.00	48.40	0	5,351	0.00%
2024/07/01	6	49.98	6	49.31	49.20	0	5,368	0.00%
2024/06/28	3	49.55	3	50.40	50.40	0	5,416	0.00%
2024/06/27	11	49.71	7	49.44	49.25	4	5,561	0.07%
2024/06/26	8.2	50.67	4	50.40	50.40	4.2	5,549	0.08%
2024/06/25	4	51.70	6	51.65	51.80	-2	5,502	-0.04%
2024/06/24	4	53.10	1.1	53.19	53.40	2.9	5,494	0.05%
2024/06/21	18	52.50	18	51.90	52.20	0	5,499	0.00%
2024/06/20	1	51.01	9	52.69	52.50	-8	5,522	-0.14%
2024/06/19	8	51.51	3	51.50	50.70	5	5,483	0.09%
2024/06/18	0	0.00	5	53.02	52.80	-5	5,472	-0.09%
2024/06/17	0	0.00	7	52.51	52.60	-7	5,428	-0.13%
2024/06/14	3	52.06	1	52.80	51.80	2	5,406	0.04%
2024/06/13	2	52.05	4	52.58	52.40	-2	5,377	-0.04%
2024/06/12	2	52.55	4	51.60	51.50	-2	5,338	-0.04%
2024/06/11	0	51.50	0.1	51.40	51.40	0	5,317	0.00%
2024/06/07	1	50.10	0.1	49.90	50.00	1	5,320	0.02%
2024/06/06	5	49.06	0	0.00	48.95	5	5,340	0.09%
2024/06/05	5	50.34	15	50.21	50.00	-10	5,351	-0.19%
2024/06/04	0	0.00	10	51.47	50.80	-10	5,383	-0.19%
2024/06/03	1	51.60	1	51.80	51.40	0	5,424	0.00%
2024/05/31	1	51.80	1	52.80	51.10	0	5,466	0.00%
2024/05/29	1	52.60	1.1	52.47	52.20	-0.1	5,610	0.00%
2024/05/28	24.1	53.09	29.4	52.79	53.30	-5.3	5,658	-0.09%
2024/05/27	13	52.05	7	52.93	52.90	6	5,725	0.10%
2024/05/24	10	50.80	0.2	50.90	50.60	9.8	5,905	0.17%
2024/05/23	0	0.00	1	51.10	50.80	-1	6,042	-0.02%
2024/05/22	1	51.40	5.3	52.06	51.70	-4.3	6,080	-0.07%
2024/05/21	2	50.25	4	49.93	50.90	-2	5,927	-0.03%
2024/05/20	5	50.52	2	50.50	49.45	3	5,953	0.05%
2024/05/17	17	49.89	5.1	50.11	49.85	11.9	6,073	0.20%
2024/05/16	7.1	51.79	9	52.10	50.90	-1.9	5,997	-0.03%
2024/05/14	0.1	47.80	0	0.00	47.75	0.1	5,735	0.00%
2024/05/13	0	0.00	30	45.13	45.60	-30	5,841	-0.51%
2024/05/10	0	0.00	3	44.10	45.35	-3	5,894	-0.05%
2024/05/09	4	45.20	0	0.00	44.50	4	5,900	0.07%
2024/05/06	0	0.00	2	48.40	48.30	-2	5,826	-0.03%
2024/05/02	0	0.00	10	48.00	47.80	-10	5,913	-0.17%
2024/04/29	0	0.00	2	48.55	48.55	-2	6,094	-0.03%
2024/04/26	1	47.80	0	0.00	47.45	1	6,198	0.02%
2024/04/25	1	47.70	1	47.85	47.55	0	6,268	0.00%
2024/04/24	9	48.81	11	49.26	48.20	-2	6,378	-0.03%
2024/04/23	4	47.32	9	47.08	47.00	-5	6,497	-0.08%
2024/04/22	0	0.00	3	45.20	44.05	-3	6,937	-0.04%
2024/04/19	4	46.83	0	0.00	45.50	4	7,481	0.05%
2024/04/17	2	48.25	2	48.33	48.50	0	7,725	0.00%
2024/04/16	11	48.23	2	49.20	47.60	9	7,773	0.12%
2024/04/15	10	51.17	0	0.00	50.20	10	7,719	0.13%
2024/04/12	15.4	53.83	12	53.46	53.00	3.4	7,663	0.04%
2024/04/11	2	52.40	6.1	52.73	52.40	-4.1	7,305	-0.06%
2024/04/10	3.1	52.55	11	53.49	52.50	-7.9	7,296	-0.11%
2024/04/09	5	52.22	1.2	52.06	52.40	3.8	7,184	0.05%
2024/04/08	0	0.00	5.1	51.89	51.80	-5.1	7,232	-0.07%
2024/04/03	11.1	52.19	0.1	52.90	52.10	11	7,337	0.15%
2024/04/02	1.1	52.62	3	52.73	52.80	-1.9	7,671	-0.02%
2024/04/01	10	52.93	8	53.36	52.90	2	7,783	0.03%
2024/03/29	0	0.00	1	51.10	50.80	-1	7,734	-0.01%
2024/03/28	0	0.00	1.1	51.62	50.90	-1.1	7,748	-0.01%
2024/03/27	1	52.00	7	52.20	52.00	-6	7,800	-0.08%
2024/03/26	1	52.00	11	52.03	52.00	-10	7,791	-0.13%
2024/03/25	13	51.32	5.1	51.03	51.70	7.9	7,732	0.10%
2024/03/22	1.1	50.77	20	50.90	50.40	-18.9	7,963	-0.24%
2024/03/21	0	0.00	6	50.25	50.50	-6	8,142	-0.07%
2024/03/20	11	49.35	0	0.00	50.20	11	8,284	0.13%
2024/03/19	0	0.00	15	48.37	48.60	-15	8,636	-0.17%
2024/03/18	2	48.40	0	0.00	48.60	2	8,724	0.02%
2024/03/15	0	0.00	7	48.46	48.45	-7	8,966	-0.08%
2024/03/14	1	48.50	0	0.00	49.35	1	9,565	0.01%
2024/03/13	1	49.15	4	49.26	49.05	-3	10,178	-0.03%
2024/03/12	6	50.97	0	0.00	51.00	6	10,233	0.06%
2024/03/11	1	50.90	1	50.50	51.00	0	10,345	0.00%
2024/03/08	6	49.15	4	49.24	49.00	2	10,442	0.02%
2024/03/07	1	50.10	7	49.90	49.50	-6	10,625	-0.06%
2024/03/06	1	51.50	6	50.73	50.60	-5	10,930	-0.05%
2024/03/05	5	51.74	37	52.06	51.40	-32	11,163	-0.29%
2024/03/04	5	53.58	2	54.40	52.70	3	11,588	0.03%
2024/03/01	7	53.93	2	53.15	52.80	5	12,189	0.04%
2024/02/29	13	54.05	6	54.42	53.80	7	12,476	0.06%
2024/02/27	27	54.03	16	53.64	54.00	11	13,345	0.08%
2024/02/26	6.6	53.23	3.5	52.90	53.50	3.1	14,202	0.02%
2024/02/23	2.5	52.32	5	52.12	51.30	-2.5	14,639	-0.02%
2024/02/22	1.5	52.57	10	52.46	52.10	-8.5	15,525	-0.05%
2024/02/21	3	52.70	3	52.57	52.30	0	15,791	0.00%
2024/02/20	17.7	53.63	17.1	52.98	52.60	0.6	15,766	0.00%
2024/02/19	4.1	50.53	22	51.10	51.30	-17.9	15,552	-0.12%
2024/02/16	7	50.67	0	0.00	50.80	7	15,717	0.04%
2024/02/15	6	48.64	0	0.00	48.55	6	15,673	0.04%
2024/02/05	17	48.44	7	49.28	48.00	10	15,706	0.06%
2024/02/02	9	50.99	5	50.30	50.30	4	15,581	0.03%
2024/02/01	3	51.10	0	0.00	50.80	3	15,532	0.02%
2024/01/31	5	51.30	0	0.00	51.20	5	15,580	0.03%
2024/01/30	0.4	51.30	0	0.00	51.30	0.4	15,725	0.00%
2024/01/29	1	51.90	3.1	51.83	51.90	-2.1	15,783	-0.01%
2024/01/26	12.1	51.60	11.4	51.38	51.30	0.6	15,783	0.00%
2024/01/25	5.1	52.17	10	51.73	51.50	-5	15,778	-0.03%
2024/01/24	17	53.60	3	53.50	52.60	14	15,725	0.09%
2024/01/22	8	53.85	4	53.53	54.20	4	15,614	0.03%
2024/01/19	3	52.57	0	0.00	52.20	3	15,520	0.02%
2024/01/18	14	53.48	5	52.96	52.40	9	15,507	0.06%
2024/01/17	16	53.17	5	53.42	53.50	11	15,608	0.07%
2024/01/16	12.5	54.40	11	55.25	54.30	1.5	15,416	0.01%
2024/01/15	9	56.37	73.1	55.30	57.20	-64.1	14,896	-0.43%
2024/01/12	2	53.60	6	52.90	52.90	-4	14,331	-0.03%
2024/01/11	17	53.14	25	53.18	53.20	-8	14,254	-0.06%
2024/01/10	1	52.00	7	52.19	52.00	-6	14,077	-0.04%
2024/01/09	10	50.94	1	51.40	51.20	9	14,025	0.06%
2024/01/08	4	52.25	3	52.00	51.60	1	13,983	0.01%
2024/01/05	13	51.59	4	51.35	51.70	9	13,948	0.06%
2024/01/04	7	50.93	2	50.80	50.60	5	13,983	0.04%
2024/01/03	16	51.78	6	51.52	51.20	10	14,039	0.07%
2024/01/02	1	52.70	6.1	52.93	52.50	-5.1	14,051	-0.04%
2023/12/29	39	53.84	17.2	53.91	54.00	21.8	13,970	0.16%
2023/12/28	14.2	53.96	31	54.25	53.80	-16.8	13,852	-0.12%
2023/12/27	34.9	52.72	23	52.81	53.20	11.9	13,525	0.09%
2023/12/26	20	51.99	13	51.85	51.60	7	13,390	0.05%
2023/12/25	6	51.43	3	51.20	50.80	3	13,279	0.02%
2023/12/22	8.1	51.66	6	51.72	51.10	2.1	13,230	0.02%
2023/12/21	4	50.73	5	50.90	50.70	-1	13,182	-0.01%
2023/12/20	11	51.36	1	51.50	51.00	10	13,115	0.08%
2023/12/19	34	51.72	20	50.91	51.00	14	13,050	0.11%
2023/12/18	12	53.36	7.1	53.39	53.50	4.9	12,753	0.04%
2023/12/15	11	53.23	8	53.38	52.50	3	12,512	0.02%
2023/12/14	9.5	54.40	13.7	54.76	53.20	-4.2	12,311	-0.03%
2023/12/13	1	53.30	1	53.10	53.60	0	11,917	0.00%
2023/12/12	17.5	53.86	14	53.35	53.30	3.5	11,899	0.03%
2023/12/11	33	54.63	37	54.71	53.90	-4	11,702	-0.03%
2023/12/08	33	53.49	72.3	53.82	53.80	-39.3	11,084	-0.35%
2023/12/07	8	50.39	4	50.15	49.80	4	10,438	0.04%
2023/12/06	24	51.11	23	51.00	51.00	1	10,354	0.01%
2023/12/05	17	50.49	0	0.00	50.00	17	10,287	0.17%
2023/12/04	33	51.95	13	51.00	51.10	20	10,257	0.19%
2023/12/01	13	53.95	26	54.09	52.80	-13	10,127	-0.13%
2023/11/30	14	53.51	15	53.15	53.10	-1	9,951	-0.01%
2023/11/29	28	52.84	85	53.05	53.80	-57	9,716	-0.59%
2023/11/28	107	52.29	39	52.66	52.60	68	9,245	0.74%	大買/
2023/11/27	33	51.53	93	51.85	50.40	-60	8,622	-0.70%
2023/11/24	91	54.68	31.4	53.90	53.50	59.6	8,249	0.72%
2023/11/22	36.1	49.60	28	49.83	50.20	8.1	5,951	0.14%
2023/11/21	67	49.58	57	48.88	48.20	10	5,352	0.19%
2023/11/20	5	46.89	24.5	46.17	47.95	-19.5	4,382	-0.45%
2023/11/17	1	43.85	0	0.00	43.60	1	4,030	0.03%
2023/11/16	1	43.61	0	0.00	43.50	1	3,995	0.03%
2023/11/15	11.2	44.85	16.3	44.33	43.95	-5.2	3,944	-0.13%
2023/11/14	4	43.68	4	43.81	43.95	0	3,733	0.00%
2023/11/13	1	44.00	5	44.00	44.00	-4	3,665	-0.11%
2023/11/10	3	43.07	1	42.45	42.45	2	3,600	0.06%
2023/11/09	1	43.05	1	43.00	42.60	0	3,570	0.00%
2023/11/08	2	42.65	10	42.65	42.90	-8	3,588	-0.22%
2023/11/07	2	44.03	6	43.93	43.95	-4	3,510	-0.11%
2023/11/06	0	0.00	9	43.12	43.60	-9	3,345	-0.27%
2023/11/03	4	42.29	2	41.70	41.70	2	3,265	0.06%
2023/11/02	2	42.35	6	42.07	42.15	-4	3,269	-0.12%
2023/11/01	13	41.04	6	41.29	41.40	7	3,258	0.21%
2023/10/31	9	41.38	6.1	40.91	40.80	2.9	3,246	0.09%
2023/10/30	2	42.00	2	42.52	42.30	0	3,253	0.00%
2023/10/27	2	41.83	2	41.80	41.25	0	3,223	0.00%
2023/10/26	4	42.58	9	42.44	41.80	-5	3,250	-0.15%
2023/10/25	40	43.54	33.1	43.87	43.85	6.9	3,251	0.21%
2023/10/23	1	41.55	1.1	41.18	41.15	-0.1	3,448	0.00%
2023/10/19	5	42.15	2	41.45	41.90	3	3,520	0.09%
2023/10/18	1	42.20	6.2	42.53	42.20	-5.2	3,518	-0.15%
2023/10/17	1	42.60	0	0.00	42.30	1	3,517	0.03%
2023/10/16	1	42.10	0	0.00	42.10	1	3,665	0.03%
2023/10/13	0	0.00	5.3	43.15	43.15	-5.3	3,695	-0.14%
2023/10/12	0.2	43.60	36.3	42.86	43.75	-36.1	3,758	-0.96%
2023/10/11	4	43.01	0	0.00	42.05	4	3,735	0.11%
2023/10/06	4	42.56	8	43.17	43.45	-4	3,671	-0.11%
2023/10/04	1	42.35	0	0.00	41.55	1	3,606	0.03%
2023/10/03	1	42.05	3	42.97	42.05	-2	3,598	-0.06%
2023/09/28	15	40.24	5.1	40.25	40.05	9.9	3,522	0.28%
2023/09/26	5	40.09	15	40.10	40.00	-10	3,531	-0.28%
2023/09/22	0	0.00	1.1	41.73	42.00	-1.1	3,505	-0.03%
2023/09/21	3	42.10	0	0.00	41.90	3	3,526	0.09%
2023/09/20	0	0.00	3	42.90	42.40	-3	3,521	-0.09%
2023/09/19	1	42.93	0	0.00	42.65	1	3,549	0.03%
2023/09/18	1	43.59	0	0.00	43.15	1	3,554	0.03%
2023/09/15	3	43.90	4	43.69	43.95	-1	3,572	-0.03%
2023/09/14	4	43.00	0	0.00	43.25	4	3,515	0.11%
2023/09/12	0	0.00	1	42.00	42.00	-1	3,582	-0.03%
2023/09/08	0.2	42.87	0	0.00	42.35	0.2	3,684	0.00%
2023/09/07	1	43.40	1	44.10	44.10	0	3,710	0.00%
2023/09/06	27.8	43.89	29	43.25	43.50	-1.3	3,614	-0.03%
2023/09/05	12	43.82	19	43.70	43.40	-7	3,523	-0.20%
2023/09/04	0.4	41.85	0	0.00	42.40	0.4	3,340	0.01%
2023/09/01	1	41.90	0.1	41.66	41.15	0.9	3,293	0.03%
2023/08/31	2.1	41.58	12.2	42.36	41.35	-10.2	3,266	-0.31%
2023/08/30	3.3	41.15	4	40.80	40.70	-0.7	3,207	-0.02%
2023/08/29	1	39.70	1	39.75	39.65	0	3,229	0.00%
2023/08/28	1	38.80	0	0.00	38.95	1	3,278	0.03%
2023/08/25	0	0.00	1	39.35	39.00	-1	3,489	-0.03%
2023/08/24	2	39.13	15	39.52	38.95	-13	3,530	-0.37%
2023/08/22	1	39.50	0	0.00	38.90	1	3,634	0.03%
2023/08/18	0.1	40.05	6	39.90	39.85	-5.9	3,675	-0.16%
2023/08/17	0.1	39.65	6	39.85	40.20	-5.9	3,728	-0.16%
2023/08/14	4.1	38.58	8	38.28	38.20	-3.9	3,789	-0.10%
2023/08/11	3.1	40.40	0	0.00	40.25	3.1	3,911	0.08%
2023/08/10	2.1	40.17	0	0.00	40.25	2.1	3,960	0.05%
2023/08/09	3	40.93	1	40.95	40.90	2	3,957	0.05%
2023/08/08	33	41.75	0	0.00	41.60	33	3,959	0.83%
2023/08/07	0	41.20	0	0.00	41.95	0	3,956	0.00%
2023/08/04	3	41.00	0	0.00	40.90	3	3,960	0.08%
2023/08/02	0.4	42.35	0	0.00	41.15	0.4	3,987	0.01%
2023/08/01	3	42.38	5	42.88	42.25	-2	3,964	-0.05%
2023/07/31	1.1	44.03	0	0.00	42.65	1.1	3,998	0.03%
2023/07/28	5	44.42	5	44.04	44.00	0	3,989	0.00%
2023/07/27	20	45.09	22	45.34	45.00	-2	3,924	-0.05%
2023/07/26	2	43.18	6	43.60	43.70	-4	3,610	-0.11%
2023/07/25	3	43.63	0	0.00	42.60	3	3,529	0.09%
2023/07/24	2	43.37	6	43.17	43.25	-4	3,515	-0.11%
2023/07/21	4	42.86	3	42.83	42.70	1	3,497	0.03%
2023/07/20	3	43.87	8	43.79	43.35	-5	3,532	-0.14%
2023/07/19	11.1	43.59	3	43.53	43.20	8.1	3,479	0.23%
2023/07/18	1	41.80	1	41.45	41.50	0	3,366	0.00%
2023/07/17	4	42.51	9	42.22	42.10	-5	3,377	-0.15%
2023/07/14	1	41.25	5	41.37	42.05	-4	3,321	-0.12%
2023/07/13	2	40.10	22	40.23	40.60	-20	3,311	-0.60%
2023/07/10	0.5	40.75	0	0.00	40.60	0.5	3,564	0.01%
2023/07/07	2.2	41.00	0	0.00	40.90	2.2	3,764	0.06%
2023/07/05	1	42.40	0.3	42.41	42.00	0.7	4,029	0.02%
2023/07/04	24	41.85	4.1	42.15	41.90	19.9	4,106	0.48%
2023/07/03	1	42.35	1.1	42.40	42.25	-0.1	4,136	0.00%
2023/06/30	0	0.00	0.1	42.35	42.35	-0.1	4,395	0.00%
2023/06/28	4	41.71	1	41.80	41.70	3	4,534	0.07%
2023/06/27	4.3	41.78	0	0.00	41.65	4.3	4,594	0.09%
2023/06/26	1	42.65	0	0.00	42.65	1	4,655	0.02%
2023/06/21	0.3	44.00	0	0.00	43.70	0.3	4,823	0.01%
2023/06/20	0.2	44.65	20	44.66	44.55	-19.8	5,025	-0.39%
2023/06/19	0.5	44.83	1	44.80	44.45	-0.5	5,051	-0.01%
2023/06/16	3	45.97	2	45.73	45.60	1	5,065	0.02%
2023/06/15	2	45.65	5	45.58	45.50	-3	5,010	-0.06%
2023/06/14	5	45.34	10	45.75	45.45	-5	4,990	-0.10%
2023/06/13	2	44.90	0	0.00	44.95	2	4,966	0.04%
2023/06/09	0	0.00	2	43.90	44.20	-2	4,924	-0.04%
2023/06/08	2	43.15	2	43.21	43.20	0	4,968	0.00%
2023/06/06	2	44.08	0	0.00	43.40	2	5,144	0.04%
2023/06/05	2	45.00	6	44.73	44.55	-4	5,204	-0.08%
2023/06/02	9	44.01	5	44.15	43.75	4	5,230	0.08%
2023/06/01	6	44.19	20	44.35	44.15	-14	5,248	-0.27%
2023/05/31	55	46.09	36	45.73	45.30	19	5,333	0.36%
2023/05/30	1	44.50	0	0.00	43.90	1	5,180	0.02%
2023/05/29	6	44.28	6	43.81	44.30	0	5,156	0.00%
2023/05/26	0	0.00	6	42.61	42.30	-6	5,175	-0.12%
2023/05/25	2	43.05	1	43.00	42.95	1	5,220	0.02%
2023/05/24	0	0.00	1	43.05	42.90	-1	5,232	-0.02%
2023/05/22	8	42.29	8	42.78	42.70	0	5,305	0.00%
2023/05/18	0	0.00	2	42.48	42.35	-2	5,411	-0.04%
2023/05/17	43.3	42.88	12	42.76	42.70	31.3	5,412	0.58%
2023/05/16	0	0.00	5.1	41.66	41.95	-5.1	5,321	-0.10%
2023/05/15	0.1	40.20	3	40.70	40.05	-2.9	5,302	-0.05%
2023/05/12	0	0.00	13	40.10	40.95	-13	5,382	-0.24%
2023/05/11	20.3	39.80	6	39.82	39.80	14.3	5,460	0.26%
2023/05/10	2	39.75	0	0.00	40.55	2	5,578	0.04%
2023/05/09	5.1	40.67	4	40.13	40.30	1.1	5,652	0.02%
2023/05/08	0	0.00	128	41.11	40.75	-128	5,775	-2.22%	大賣/鉅額交易
2023/05/05	0	0.00	9	41.11	40.55	-9	6,488	-0.14%
2023/05/03	3	42.23	0	0.00	42.05	3	6,917	0.04%
2023/04/28	0	0.00	1	42.95	43.05	-1	7,117	-0.01%
2023/04/27	3	42.00	1	41.65	41.85	2	7,096	0.03%
2023/04/26	5	41.28	5	40.60	41.40	0	7,073	0.00%
2023/04/25	10	42.12	7	42.31	41.55	3	7,110	0.04%
2023/04/24	2	43.60	0	0.00	43.55	2	7,090	0.03%
2023/04/21	3	44.88	9	44.77	44.25	-6	7,131	-0.08%
2023/04/19	0	0.00	3	46.32	46.25	-3	7,245	-0.04%
2023/04/18	7	46.86	1	46.45	46.25	6	7,313	0.08%
2023/04/17	3	46.63	2.2	46.69	46.55	0.8	7,442	0.01%
2023/04/14	7	47.30	5	47.30	46.75	2	7,485	0.03%
2023/04/13	5	48.12	25	48.57	47.15	-20	7,464	-0.27%
2023/04/12	2	48.65	21	48.75	49.45	-19	7,295	-0.26%
2023/04/11	37	48.38	54.3	47.65	48.40	-17.3	7,151	-0.24%
2023/04/10	1	46.75	6	46.39	46.45	-5	7,133	-0.07%
2023/04/07	7	47.66	6	47.73	47.25	1	7,124	0.01%
2023/04/06	1	47.40	0	0.00	47.05	1	7,073	0.01%
2023/03/31	7	47.86	5	47.46	47.40	2	7,123	0.03%
2023/03/30	5	46.78	5	46.62	46.60	0	6,883	0.00%
2023/03/29	5	45.08	2	45.25	45.30	3	6,775	0.04%
2023/03/28	0	45.20	0	0.00	45.00	0	6,792	0.00%
2023/03/27	3.4	47.40	2	47.90	46.40	1.4	6,758	0.02%
2023/03/24	12.6	47.62	7	47.68	47.55	5.6	6,749	0.08%
2023/03/23	11	47.00	15	46.70	47.25	-4	6,585	-0.06%
2023/03/22	19.6	44.85	2	45.25	44.60	17.6	6,383	0.27%
2023/03/21	0	0.00	3	44.00	44.50	-3	6,379	-0.05%
2023/03/20	2	43.05	5	43.10	43.75	-3	6,379	-0.05%
2023/03/17	2.2	42.13	2.2	42.69	42.40	0	6,415	0.00%
2023/03/16	17	43.07	2	43.50	42.20	15	6,449	0.23%
2023/03/15	1	44.30	0	0.00	43.55	1	6,491	0.02%
2023/03/14	37	44.09	0	0.00	43.75	37	6,575	0.56%
2023/03/13	8	44.30	1	44.10	44.80	7	6,666	0.11%
2023/03/10	2.3	46.21	7	45.87	45.50	-4.7	6,818	-0.07%
2023/03/09	2	49.40	1	47.50	47.50	1	7,277	0.01%
2023/03/08	6.3	48.70	12	48.40	48.35	-5.7	7,514	-0.08%
2023/03/07	0.2	48.40	5	48.21	48.35	-4.8	7,530	-0.06%
2023/03/06	2.1	48.20	8	48.23	48.10	-5.9	7,537	-0.08%
2023/03/03	10	48.17	1	48.10	48.05	9	7,607	0.12%
2023/03/02	2	47.50	1	47.15	47.15	1	7,653	0.01%
2023/03/01	3	46.92	2	47.00	46.95	1	7,783	0.01%
2023/02/24	6.5	47.60	39	46.77	47.20	-32.5	8,332	-0.39%
2023/02/23	3.4	48.02	8	47.84	48.00	-4.6	8,294	-0.06%
2023/02/22	5.3	46.77	0	0.00	47.00	5.3	8,496	0.06%
2023/02/21	13	47.97	1	47.65	47.75	12	8,597	0.14%
2023/02/20	4	48.14	12.1	47.92	47.80	-8.1	8,852	-0.09%
2023/02/17	0	0.00	1	47.50	47.75	-1	8,914	-0.01%
2023/02/16	13	47.29	4.1	47.23	47.70	8.9	8,979	0.10%
2023/02/15	3	46.07	6	46.04	45.85	-3	9,173	-0.03%
2023/02/14	2.2	46.61	0	0.00	46.40	2.2	9,329	0.02%
2023/02/10	1	46.50	1.7	46.66	46.25	-0.7	10,012	-0.01%
2023/02/09	33	48.06	5	47.81	47.40	28	10,143	0.28%
2023/02/08	10	48.79	3	48.45	48.25	7	10,137	0.07%
2023/02/07	3.3	48.03	6	48.01	48.05	-2.7	10,081	-0.03%
2023/02/06	7	47.64	1.3	47.66	48.00	5.7	10,100	0.06%
2023/02/03	43	48.39	44	48.22	48.00	-1	10,088	-0.01%
2023/02/02	27	46.94	29	46.66	46.95	-2	9,773	-0.02%
2023/02/01	13	44.72	21	45.03	44.85	-8	9,861	-0.08%
2023/01/31	22	44.29	3.3	44.31	45.10	18.7	10,004	0.19%
2023/01/30	4	43.60	1	42.75	43.55	3	9,899	0.03%
2023/01/16	0	42.00	1	42.15	41.60	-1	9,901	-0.01%
2023/01/13	1	42.25	5	42.92	42.15	-4	9,912	-0.04%
2023/01/12	0	43.00	7	42.66	42.65	-7	9,879	-0.07%
2023/01/11	5	43.70	8	43.35	43.40	-3	9,875	-0.03%
2023/01/10	2	44.45	3	44.10	43.20	-1	9,870	-0.01%
2023/01/09	8	43.77	3	43.68	43.10	5	9,794	0.05%
2023/01/06	2	43.03	8	42.74	42.75	-6	9,753	-0.06%
2023/01/05	13	42.74	13	42.74	42.80	0	9,746	0.00%
2023/01/04	2	42.05	0	0.00	41.95	2	9,646	0.02%
2023/01/03	1	39.85	3	39.78	40.85	-2	9,627	-0.02%
2022/12/30	0	0.00	1	40.75	39.50	-1	9,640	-0.01%
2022/12/29	1.3	39.80	3	40.37	40.05	-1.7	9,685	-0.02%
2022/12/28	12	42.11	17	42.27	41.05	-5	9,763	-0.05%
2022/12/27	5	41.52	1	41.55	41.10	4	9,651	0.04%
2022/12/26	0	0.00	3	41.00	40.95	-3	9,696	-0.03%
2022/12/23	41	40.51	2	39.20	40.70	39	9,735	0.40%
2022/12/21	0	0.00	1	39.00	38.80	-1	9,754	-0.01%
2022/12/20	2.7	39.86	13	39.12	39.00	-10.4	9,774	-0.11%
2022/12/19	0.2	40.00	0	0.00	40.55	0.2	9,824	0.00%
2022/12/16	2.2	40.19	0	40.05	40.10	2.2	9,835	0.02%
2022/12/15	0	0.00	2.3	41.94	41.80	-2.3	9,794	-0.02%
2022/12/14	0	0.00	2	41.50	41.95	-2	9,811	-0.02%
2022/12/13	0.2	41.90	0	0.00	41.20	0.2	9,820	0.00%
2022/12/12	0	0.00	3.1	41.94	41.70	-3.1	9,859	-0.03%
2022/12/09	2.2	43.32	1.1	44.15	42.70	1.1	9,860	0.01%
2022/12/08	2.1	43.27	2	43.55	43.55	0.1	9,829	0.00%
2022/12/07	6.2	44.73	5.1	43.55	42.80	1.1	9,854	0.01%
2022/12/06	5.2	45.49	11	45.44	44.75	-5.8	9,804	-0.06%
2022/12/05	1.2	46.17	3	46.52	46.50	-1.8	9,717	-0.02%
2022/12/02	3.2	46.16	7	46.36	46.25	-3.8	9,591	-0.04%
2022/12/01	19	46.47	13	46.62	45.20	6	9,427	0.06%
2022/11/30	6	44.93	26.2	45.23	45.30	-20.2	8,980	-0.23%
2022/11/29	4	43.24	4	42.83	43.55	0	8,727	0.00%
2022/11/28	0	0.00	2	43.15	42.70	-2	8,702	-0.02%
2022/11/25	5.7	43.36	7	43.36	42.90	-1.3	8,669	-0.02%
2022/11/24	3.3	42.33	4	42.60	43.90	-0.7	8,568	-0.01%
2022/11/23	7	42.22	9	42.03	42.25	-2	8,440	-0.02%
2022/11/22	38	42.24	36	43.05	41.65	2	8,306	0.02%
2022/11/21	3.3	40.35	2	40.50	40.45	1.3	7,793	0.02%
2022/11/18	7	41.26	19	41.21	40.60	-12	7,794	-0.15%
2022/11/17	17	40.57	1	40.85	40.40	16	7,570	0.21%
2022/11/16	24.3	40.52	18	39.94	40.60	6.3	7,472	0.08%
2022/11/15	7.3	38.91	3	39.47	39.15	4.3	7,217	0.06%
2022/11/14	4.3	39.60	5	39.58	39.45	-0.7	7,152	-0.01%
2022/11/11	19.5	40.15	33	40.48	38.95	-13.5	7,086	-0.19%
2022/11/10	14.1	38.65	4	38.76	38.90	10.1	6,848	0.15%
2022/11/09	7	38.54	6.3	38.62	38.80	0.8	6,755	0.01%
2022/11/08	28.2	39.46	22	38.85	37.55	6.2	6,709	0.09%
2022/11/07	9	35.58	17	37.43	38.25	-8	6,292	-0.13%
2022/11/04	0.2	35.00	31	35.19	34.80	-30.9	6,173	-0.50%
2022/11/03	2	34.90	2	35.05	34.85	0	6,121	0.00%
2022/11/02	36	35.06	2	35.05	34.75	34	6,078	0.56%
2022/11/01	4	34.68	6	34.43	34.50	-2	6,018	-0.03%
2022/10/31	21	35.06	25	34.84	34.80	-4	5,902	-0.07%
2022/10/28	21.1	33.61	38	33.65	33.95	-16.9	5,566	-0.30%
2022/10/27	12	32.65	3	32.92	32.40	9	5,176	0.17%
2022/10/26	1	31.35	0	30.90	30.40	1	4,961	0.02%
2022/10/25	1	31.85	1	32.10	31.25	0	4,968	0.00%
2022/10/24	1	32.25	1	32.45	31.85	0	4,995	0.00%
2022/10/21	4.3	31.31	4.1	30.88	30.50	0.2	5,021	0.00%
2022/10/19	6.1	32.18	5	32.10	32.10	1.1	5,119	0.02%
2022/10/18	0	0.00	12	33.10	32.70	-12	5,154	-0.23%
2022/10/17	26	31.43	2	30.45	32.30	24	5,289	0.45%
2022/10/14	1	31.30	4	31.22	31.70	-3	5,412	-0.06%
2022/10/13	0.2	30.35	11	30.21	29.25	-10.8	5,512	-0.20%
2022/10/12	1	31.65	0	0.00	31.75	1	5,457	0.02%
2022/10/11	14	33.00	6	32.15	31.60	8	5,475	0.15%
2022/10/07	0	0.00	5	34.76	34.50	-5	5,526	-0.09%
2022/10/06	0	0.00	2	34.81	35.20	-2	5,629	-0.04%
2022/10/05	11.1	36.04	18	35.67	34.95	-6.9	5,636	-0.12%
2022/10/04	11.1	35.64	6	35.62	35.65	5.1	5,617	0.09%
2022/10/03	4	35.01	1	34.30	35.60	3	5,559	0.05%
2022/09/30	21	32.02	12	32.38	34.10	9	5,627	0.16%
2022/09/29	7	33.66	5	34.08	33.10	2	5,738	0.03%
2022/09/28	2.2	34.13	15	34.34	32.60	-12.9	5,819	-0.22%
2022/09/27	32	35.00	0	0.00	35.70	32	5,958	0.54%
2022/09/26	7	34.90	8	35.29	34.50	-1	6,078	-0.02%
2022/09/23	1.2	38.03	7	38.30	37.80	-5.8	6,239	-0.09%
2022/09/22	0	0.00	17	38.38	39.40	-17	6,308	-0.27%
2022/09/21	42.1	38.31	3	39.45	38.50	39.1	6,365	0.61%
2022/09/20	0	0.00	4	39.65	39.45	-4	6,477	-0.06%
2022/09/19	0	0.00	7	38.86	38.80	-7	6,824	-0.10%
2022/09/16	12	40.13	5	40.64	39.65	7	7,069	0.10%
2022/09/15	1	42.00	12	41.88	41.50	-11	7,099	-0.15%
2022/09/14	2	41.18	15	41.12	41.40	-13	7,206	-0.18%
2022/09/13	2.2	46.62	5	46.43	46.15	-2.8	7,262	-0.04%
2022/09/07	4	46.93	4	47.10	46.60	0	7,553	0.00%
2022/09/06	1.1	47.77	1	47.75	47.35	0.1	7,572	0.00%
2022/09/05	0.4	50.79	0	0.00	50.00	0.4	7,599	0.00%
2022/09/02	1	52.10	12	52.50	53.10	-11	7,636	-0.14%
2022/09/01	1	52.70	0	0.00	52.10	1	7,613	0.01%
2022/08/31	0	0.00	2	52.80	52.70	-2	7,630	-0.03%
2022/08/29	64	50.00	1	50.20	50.00	63	7,732	0.81%
2022/08/26	4	52.63	20	52.90	52.20	-16	7,805	-0.20%
2022/08/25	20	52.70	4	52.48	52.00	16	8,220	0.19%
2022/08/24	0.2	51.95	0	0.00	51.20	0.2	8,305	0.00%
2022/08/23	1	52.00	2	51.10	52.30	-1	8,552	-0.01%
2022/08/22	0	0.00	5	50.90	51.60	-5	8,669	-0.06%
2022/08/19	0	0.00	3	52.40	51.50	-3	8,818	-0.03%
2022/08/18	0.1	50.60	15	50.57	51.70	-14.9	8,915	-0.17%
2022/08/17	0	0.00	7	51.66	51.30	-7	9,106	-0.08%
2022/08/16	2.4	51.74	5	51.98	51.50	-2.6	9,326	-0.03%
2022/08/15	4.1	52.21	48	51.82	52.10	-43.9	9,447	-0.46%
2022/08/12	0	0.00	8	48.36	49.40	-8	9,588	-0.08%
2022/08/11	3	47.97	3	48.20	47.15	0	9,883	0.00%
2022/08/10	6	47.68	5	47.71	47.25	1	10,563	0.01%
2022/08/09	3	48.67	8	48.70	48.55	-5	10,981	-0.05%
2022/08/08	1	47.35	12	47.57	48.45	-11	11,091	-0.10%
2022/08/05	2	48.68	7	48.39	48.30	-5	11,205	-0.04%
2022/08/04	1	48.05	11	46.70	47.65	-10	11,322	-0.09%
2022/08/03	3	48.77	0	0.00	47.95	3	11,415	0.03%
2022/08/02	23	49.66	0	0.00	49.85	23	11,556	0.20%
2022/08/01	2	52.00	2	51.85	51.80	0	11,645	0.00%
2022/07/29	1	51.30	2	51.50	51.30	-1	11,832	-0.01%
2022/07/28	1	51.00	2	52.35	50.50	-1	12,076	-0.01%
2022/07/27	0	0.00	2	50.85	51.80	-2	12,067	-0.02%
2022/07/26	0	0.00	11	51.78	50.60	-11	12,082	-0.09%
2022/07/25	5	53.60	2	54.00	53.10	3	12,159	0.02%
2022/07/22	52	55.52	2	55.10	53.50	50	12,203	0.41%
2022/07/21	0	0.00	9	53.99	54.60	-9	12,211	-0.07%
2022/07/20	10	53.56	28	53.33	52.80	-18	12,141	-0.15%
2022/07/19	10	51.20	4	51.50	51.20	6	12,121	0.05%
2022/07/18	2	51.50	12	51.67	51.60	-10	12,265	-0.08%
2022/07/15	1	49.90	1	50.80	50.90	0	12,369	0.00%
2022/07/14	0	0.00	4	49.41	49.85	-4	12,392	-0.03%
2022/07/13	2	48.43	5	47.95	47.30	-3	12,370	-0.02%
2022/07/12	18.2	46.77	7	47.01	46.40	11.2	12,471	0.09%
2022/07/11	2	49.88	0	0.00	49.55	2	12,595	0.02%
2022/07/08	8	51.20	7	51.56	50.20	1	12,660	0.01%
2022/07/07	5	49.08	4	49.65	49.85	1	12,593	0.01%
2022/07/06	4	49.15	10	48.63	47.05	-6	12,540	-0.05%
2022/07/05	1	49.75	0	0.00	49.85	1	12,587	0.01%
2022/07/04	4	49.65	3	49.93	48.70	1	12,456	0.01%
2022/07/01	14.1	52.59	5	53.50	49.50	9.1	12,473	0.07%
2022/06/30	3.3	55.67	5	56.38	55.00	-1.7	12,261	-0.01%
2022/06/29	1	58.30	4	58.30	57.90	-3	12,205	-0.02%
2022/06/28	1.5	60.80	3	60.60	59.30	-1.5	12,197	-0.01%
2022/06/27	31	62.60	27	62.44	61.60	4	12,393	0.03%
2022/06/24	7	59.14	4	59.83	59.30	3	12,246	0.02%
2022/06/23	20	56.44	0	0.00	55.80	20	12,032	0.17%
2022/06/22	0	0.00	12	56.54	56.30	-12	12,226	-0.10%
2022/06/21	3	58.93	16	59.68	59.70	-13	12,337	-0.11%
2022/06/20	0	0.00	4	59.90	57.80	-4	12,706	-0.03%
2022/06/17	3	62.03	5	61.24	62.90	-2	12,700	-0.02%
2022/06/16	5	64.48	9	63.16	62.00	-4	12,794	-0.03%
2022/06/15	1	63.90	0	0.00	63.90	1	12,834	0.01%
2022/06/14	19	64.10	1	64.00	64.60	18	13,111	0.14%
2022/06/13	9	64.88	0	0.00	63.80	9	13,131	0.07%
2022/06/10	1.5	67.27	5	67.40	67.40	-3.5	13,181	-0.03%
2022/06/08	5	69.82	4	68.95	69.10	1	13,355	0.01%
2022/06/07	1	69.10	0	0.00	68.40	1	13,423	0.01%
2022/06/06	9	69.36	2	68.80	68.90	7	13,620	0.05%
2022/06/02	37	71.86	51	70.95	70.40	-14	13,962	-0.10%
2022/06/01	10	70.30	2	69.50	69.30	8	13,802	0.06%
2022/05/31	0	0.00	3	69.70	68.90	-3	14,118	-0.02%
2022/05/30	13	69.05	12	68.93	68.60	1	14,668	0.01%
2022/05/27	7	68.21	8	68.44	68.30	-1	14,961	-0.01%
2022/05/26	6.3	67.47	6	66.60	66.60	0.3	14,941	0.00%
2022/05/25	6	67.32	29	67.72	67.80	-23	15,077	-0.15%
2022/05/24	7.1	66.62	4.1	67.00	65.80	3	15,192	0.02%
2022/05/23	4	68.85	9	68.20	68.00	-5	15,277	-0.03%
2022/05/20	12.7	68.94	15	68.72	68.10	-2.3	15,435	-0.01%
2022/05/19	19	68.04	4	68.78	70.00	15	15,942	0.09%
2022/05/18	63	68.86	34	68.80	67.20	29	16,525	0.18%
2022/05/17	5	66.30	11	65.79	68.30	-6	16,955	-0.04%
2022/05/16	9	63.93	12	62.70	62.10	-3	16,809	-0.02%
2022/05/13	0	0.00	2	62.00	61.90	-2	16,839	-0.01%
2022/05/12	3	60.37	11	60.10	59.00	-8	16,891	-0.05%
2022/05/11	18	60.72	18	59.96	59.90	0	17,012	0.00%
2022/05/10	2	62.25	7	60.46	62.00	-5	17,418	-0.03%
2022/05/09	29	65.04	32	63.75	62.70	-3	17,530	-0.02%
2022/05/06	18	65.67	5	66.72	66.80	13	17,569	0.07%
2022/05/05	8	67.31	57	66.61	67.90	-49	17,534	-0.28%
2022/05/04	23	63.75	1	63.20	63.00	22	17,352	0.13%
2022/05/03	1	62.60	42	62.69	63.70	-41	17,458	-0.23%
2022/04/29	43	62.00	3	62.97	61.80	40	17,637	0.23%
2022/04/28	6	60.70	2	61.95	60.60	4	17,631	0.02%
2022/04/27	2	57.95	3	58.07	60.70	-1	17,644	-0.01%
2022/04/25	2	63.70	2	63.75	64.10	0	17,601	0.00%
2022/04/22	2	67.85	1	67.60	67.20	1	17,733	0.01%
2022/04/21	18	67.86	3	68.27	70.00	15	17,835	0.08%
2022/04/20	37.1	65.20	31	65.59	66.10	6.1	17,915	0.03%
2022/04/19	3	65.87	1	64.40	64.40	2	18,028	0.01%
2022/04/18	37	63.97	39	65.33	66.00	-2	18,329	-0.01%
2022/04/15	21.1	66.81	2	65.60	65.50	19.1	18,381	0.10%
2022/04/14	20	70.80	14	70.03	70.30	6	18,490	0.03%
2022/04/13	10	71.80	11	72.16	72.00	-1	18,664	-0.01%
2022/04/12	7	71.54	30	71.35	71.10	-23	18,955	-0.12%
2022/04/11	15	73.34	12	70.95	70.60	3	19,130	0.02%
2022/04/08	3	75.40	4	75.10	74.90	-1	19,137	-0.01%
2022/04/07	29	76.24	3	76.83	74.60	26	19,217	0.14%
2022/04/06	6	79.78	6	79.62	79.50	0	19,293	0.00%
2022/04/01	1	79.10	1	81.20	81.00	0	19,567	0.00%
2022/03/31	23	82.57	18	81.35	80.50	5	19,790	0.03%
2022/03/30	11	84.52	6.2	84.29	83.00	4.9	20,213	0.02%
2022/03/29	2	83.10	6	83.82	83.50	-4	20,437	-0.02%
2022/03/28	2	80.20	1	79.90	81.60	1	21,423	0.00%
2022/03/25	10.2	82.97	6	82.35	80.90	4.2	22,329	0.02%
2022/03/24	2	83.50	2	83.36	84.00	0	23,498	0.00%
2022/03/23	16	83.48	15	83.55	83.00	1	24,950	0.00%
2022/03/22	1	78.50	3.5	79.40	80.30	-2.5	26,654	-0.01%
2022/03/21	5	79.26	1.3	79.15	79.40	3.7	28,217	0.01%
2022/03/18	5	78.52	5	78.48	78.90	0	28,579	0.00%
2022/03/17	7	78.43	12	78.53	78.80	-5	28,921	-0.02%
2022/03/16	5.3	73.99	6	74.25	73.70	-0.7	29,336	0.00%
2022/03/15	6	75.23	14	75.16	73.40	-8	31,129	-0.03%
2022/03/14	2	78.00	6	77.57	77.70	-4	31,368	-0.01%
2022/03/11	1	78.60	10	77.71	77.60	-9	31,698	-0.03%
2022/03/10	1	79.50	5	79.22	78.60	-4	31,936	-0.01%
2022/03/09	11	75.85	6	75.95	76.50	5	32,439	0.02%
2022/03/08	12	76.95	6	76.30	74.00	6	32,770	0.02%
2022/03/07	4	80.45	3	79.60	79.40	1	32,888	0.00%
2022/03/04	35	87.24	25.5	87.51	85.10	9.5	33,745	0.03%
2022/03/03	21	88.00	8.6	87.74	85.90	12.4	33,963	0.04%
2022/03/02	15	83.16	18	83.40	85.40	-3	33,910	-0.01%
2022/03/01	6	81.00	6	81.58	82.20	0	34,540	0.00%
2022/02/25	4	81.10	0	0.00	78.80	4	35,296	0.01%
2022/02/24	57	79.09	63	79.38	77.60	-6	35,937	-0.02%
2022/02/23	8	82.87	6	82.95	83.10	2	35,821	0.01%
2022/02/22	8	83.48	3	82.30	80.80	5	35,758	0.01%
2022/02/21	43.5	88.50	36	88.06	85.00	7.5	35,579	0.02%
2022/02/18	53	86.41	52.9	86.81	87.90	0.1	34,946	0.00%
2022/02/17	35.5	84.15	42	84.07	84.40	-6.5	34,383	-0.02%
2022/02/16	12	80.02	5	80.26	81.90	7	33,448	0.02%
2022/02/15	3.1	76.44	14	75.21	74.50	-10.9	33,416	-0.03%
2022/02/14	5	77.80	0	0.00	76.50	5	33,624	0.01%
2022/02/11	8	81.26	10	81.32	80.80	-2	33,718	-0.01%
2022/02/10	34	80.60	22	81.32	81.60	12	33,827	0.04%
2022/02/09	37.1	76.88	31	77.49	77.80	6.1	33,619	0.02%
2022/02/08	2.2	73.90	1	75.60	76.00	1.2	33,705	0.00%
2022/02/07	1.3	71.42	1	72.20	73.00	0.3	36,036	0.00%
2022/01/26	5	71.08	1	71.10	70.80	4	38,056	0.01%
2022/01/25	10.2	72.75	7	71.31	70.70	3.2	39,434	0.01%
2022/01/24	2	74.25	4	72.68	73.90	-2	39,393	-0.01%
2022/01/21	3	75.80	4	76.03	74.30	-1	40,412	0.00%
2022/01/20	2.3	78.73	2	79.10	78.10	0.3	41,216	0.00%
2022/01/18	2	80.04	1.3	78.73	78.50	0.7	44,432	0.00%
2022/01/17	3.1	78.43	1	78.90	79.50	2.1	45,506	0.00%
2022/01/14	4	76.13	8	75.80	76.90	-4	46,498	-0.01%
2022/01/13	14	77.16	23	77.47	76.70	-9	48,107	-0.02%
2022/01/12	11	78.30	7.2	78.70	78.30	3.8	48,652	0.01%
2022/01/11	10.2	77.73	26	78.52	77.50	-15.8	48,746	-0.03%
2022/01/10	10	81.52	5	81.72	81.30	5	48,443	0.01%
2022/01/07	6.1	81.68	13	81.86	81.30	-6.9	48,328	-0.01%
2022/01/06	4	85.43	1	85.50	86.00	3	48,177	0.01%
2022/01/05	8.4	85.85	2	86.10	84.40	6.4	48,157	0.01%
2022/01/04	10.3	89.43	3	91.17	88.10	7.3	48,013	0.02%
2022/01/03	10	89.80	4	91.70	91.90	6	48,235	0.01%
2021/12/30	5	90.50	1	90.40	90.40	4	48,191	0.01%
2021/12/29	7	90.89	6	90.87	91.50	1	48,315	0.00%
2021/12/28	10.2	91.03	4	90.90	90.60	6.2	48,344	0.01%
2021/12/27	9	93.32	4.1	92.14	92.10	5	48,372	0.01%
2021/12/24	9	93.83	9	93.29	92.40	0	48,445	0.00%
2021/12/23	9	93.33	2	92.60	93.20	7	48,136	0.01%
2021/12/22	39	97.05	41.5	96.17	93.20	-2.5	47,821	-0.01%
2021/12/21	39	94.87	36	94.97	94.50	3	46,950	0.01%
2021/12/20	58	94.94	82	93.84	92.20	-24	46,584	-0.05%
2021/12/17	150	96.01	115.1	93.43	91.90	34.9	45,674	0.08%	大買/大賣/
2021/12/16	173	94.80	157.7	97.06	99.90	15.3	44,484	0.03%	大買/大賣/
2021/12/15	79.2	88.59	120	87.94	90.90	-40.9	42,683	-0.10%	大賣/
2021/12/14	41	82.39	44.3	82.80	83.30	-3.3	41,401	-0.01%
2021/12/13	9.1	83.55	2	82.25	82.20	7.1	41,340	0.02%
2021/12/10	45	87.63	38	88.52	85.10	7	40,959	0.02%
2021/12/09	75.5	89.95	74	90.02	87.90	1.5	40,319	0.00%
2021/12/08	4	85.93	15	85.43	84.50	-11	38,530	-0.03%
2021/12/07	12	86.82	9	86.92	85.00	3	38,521	0.01%
2021/12/06	12.1	85.99	6	85.95	86.30	6.1	38,274	0.02%
2021/12/03	8	87.85	9.1	89.22	87.60	-1.1	38,237	0.00%
2021/12/02	24.1	86.49	12	87.73	84.20	12.1	38,006	0.03%
2021/12/01	21	87.25	23	88.39	90.00	-2	37,940	-0.01%
2021/11/30	60.1	90.01	31.2	91.07	87.30	29	38,752	0.07%
2021/11/29	6.1	82.89	12.1	82.87	85.50	-6	39,393	-0.02%
2021/11/26	21.1	84.91	28	83.79	83.60	-7	39,293	-0.02%
2021/11/25	20	89.72	9	90.06	86.60	11	38,770	0.03%
2021/11/24	65.1	88.95	64	89.30	87.50	1.1	37,925	0.00%
2021/11/23	28.2	91.56	18.4	91.50	90.90	9.8	37,256	0.03%
2021/11/22	5	101.92	5	100.14	101.00	0	36,538	0.00%
2021/11/19	2	97.65	0	0.00	97.80	2	36,553	0.01%
2021/11/18	1	94.50	1	94.50	91.50	0	36,690	0.00%
2021/11/17	2	89.45	1	91.60	90.10	1	36,818	0.00%
2021/11/16	3	89.80	11.4	87.72	90.00	-8.4	36,964	-0.02%
2021/11/15	8.1	81.00	8	81.00	82.00	0.1	37,188	0.00%
2021/11/12	18	78.03	32.9	79.53	81.50	-14.9	37,436	-0.04%
2021/11/11	20.2	76.58	12.2	77.29	76.20	8.1	37,598	0.02%
2021/11/10	10.1	82.96	10.6	83.16	82.50	-0.5	37,702	0.00%
2021/11/09	16.4	81.39	6	81.33	80.50	10.4	37,964	0.03%
2021/11/08	21	79.61	29	78.96	82.50	-8	37,930	-0.02%
2021/11/05	8	72.71	8	73.55	75.80	0	38,188	0.00%
2021/11/04	343.2	79.40	209	77.58	75.00	134.2	38,440	0.35%	大買/大賣/鉅額交易
2021/11/03	108.1	72.89	95.4	72.51	77.80	12.7	36,561	0.03%	大買/
2021/11/02	31	71.06	198.5	71.60	71.80	-167.5	34,760	-0.48%	大賣/鉅額交易
2021/11/01	5	65.30	1	65.30	65.30	4	33,725	0.01%
2021/10/29	33	57.46	56	58.76	59.40	-23	34,515	-0.07%
2021/10/28	52	54.63	57.3	54.66	54.00	-5.3	33,702	-0.02%
2021/10/27	70	54.87	63.7	54.54	54.80	6.3	33,550	0.02%
2021/10/26	66.1	54.48	65.3	55.05	53.30	0.9	33,331	0.00%
2021/10/25	66.3	51.95	59	52.42	51.90	7.3	32,523	0.02%
2021/10/22	23	50.47	48	50.09	49.25	-25	32,386	-0.08%
2021/10/21	83	49.83	149.3	50.08	50.10	-66.3	31,665	-0.21%	大賣/
2021/10/20	37	46.51	49	46.73	47.80	-12	30,731	-0.04%
2021/10/19	41	43.42	48	43.75	43.70	-7	31,667	-0.02%
2021/10/15	5	42.06	3	41.77	41.70	2	33,757	0.01%
2021/10/14	9	40.32	13	41.00	40.90	-4	34,392	-0.01%
2021/10/13	4	42.85	10	42.29	41.25	-6	34,686	-0.02%
2021/10/12	9	44.41	35	43.85	44.35	-26	35,497	-0.07%
2021/10/08	44	43.97	18	44.88	44.00	26	37,557	0.07%
2021/10/07	8	41.45	7	41.36	41.90	1	37,643	0.00%
2021/10/06	11	40.78	12	40.63	40.10	-1	37,892	0.00%
2021/10/05	11	40.31	6	40.38	41.40	5	38,082	0.01%
2021/10/04	15	42.48	21	40.39	39.00	-6	38,070	-0.02%
2021/10/01	24	44.42	17	42.72	42.50	7	38,249	0.02%
2021/09/30	3	44.23	13	44.72	45.55	-10	38,951	-0.03%
2021/09/29	14.1	44.63	23	44.18	43.90	-8.9	40,389	-0.02%
2021/09/28	10.1	47.27	10	46.94	45.95	0.1	40,608	0.00%
2021/09/27	81	47.59	101	47.24	47.50	-20	40,485	-0.05%	大賣/
2021/09/24	14	46.24	22	46.77	47.40	-8	40,029	-0.02%
2021/09/23	27.1	46.61	7	47.03	45.30	20.1	39,699	0.05%
2021/09/22	5.1	45.07	10	45.01	45.00	-4.9	39,650	-0.01%
2021/09/17	31	44.43	52.5	44.23	44.60	-21.5	39,727	-0.05%
2021/09/16	34	44.07	36	43.96	43.70	-2	39,486	-0.01%
2021/09/15	12	41.83	16	41.82	41.65	-4	39,011	-0.01%
2021/09/14	6	43.50	7	43.26	43.00	-1	39,015	0.00%
2021/09/13	6	43.50	10	43.75	43.75	-4	38,950	-0.01%
2021/09/10	30	44.33	31	44.25	44.40	-1	38,865	0.00%
2021/09/09	8	42.99	7	43.02	43.05	1	38,532	0.00%
2021/09/08	7	42.51	12	42.32	42.65	-5	38,393	-0.01%
2021/09/07	23	42.64	21	42.74	41.95	2	38,114	0.01%
2021/09/06	45	46.36	6	45.88	44.65	39	37,693	0.10%
2021/09/03	153	47.33	77	47.24	47.75	76	37,222	0.20%	大買/
2021/09/02	79	46.54	38	46.08	44.40	41	35,997	0.11%
2021/09/01	19	43.72	18	44.93	46.00	1	34,383	0.00%
2021/08/31	2	41.05	12	41.15	41.85	-10	33,858	-0.03%
2021/08/30	1	41.25	29	40.84	41.00	-28	33,717	-0.08%
2021/08/27	31	39.59	1	38.90	39.30	30	33,513	0.09%
2021/08/26	5	41.63	11	41.51	40.65	-6	33,343	-0.02%
2021/08/25	5	42.46	5	42.44	41.75	0	33,178	0.00%
2021/08/24	13	42.10	26.1	43.24	41.10	-13.1	33,030	-0.04%
2021/08/23	23	42.30	5	42.32	41.90	18	32,748	0.05%
2021/08/20	14	40.83	18	40.89	41.25	-4	32,606	-0.01%
2021/08/19	31	41.75	27	41.62	39.70	4	32,280	0.01%
2021/08/18	20	39.01	58	37.82	41.45	-38	31,676	-0.12%
2021/08/17	19	39.56	45.1	38.43	37.70	-26.1	31,272	-0.08%
2021/08/16	13	40.50	19	39.95	40.85	-6	30,935	-0.02%
2021/08/13	16.1	41.27	12	40.97	40.15	4.1	30,465	0.01%
2021/08/12	15.1	44.29	14	44.40	44.60	1.1	29,937	0.00%
2021/08/11	27	45.11	21	44.50	43.70	6	29,652	0.02%
2021/08/10	46	47.83	44	47.48	47.00	2	29,092	0.01%
2021/08/09	25	47.92	16	46.66	46.75	9	28,531	0.03%
2021/08/06	46	51.85	34	51.24	50.30	12	27,954	0.04%
2021/08/05	23	52.37	17	52.08	51.60	6	27,647	0.02%
2021/08/04	69	52.51	29	52.00	52.10	40	27,390	0.15%
2021/08/03	19	50.76	25	50.10	50.00	-6	26,617	-0.02%
2021/08/02	46	50.86	39	50.80	51.20	7	26,334	0.03%
2021/07/30	52	50.23	66.5	50.54	49.30	-14.5	25,659	-0.06%
2021/07/29	60.1	49.64	57	49.96	48.35	3.1	24,635	0.01%
2021/07/28	52	48.97	23	48.53	48.35	29	23,531	0.12%
2021/07/27	10	51.99	98.2	52.99	53.70	-88.2	22,725	-0.39%
2021/07/26	72.2	47.65	36.1	48.26	48.90	36.1	22,499	0.16%
2021/07/23	86	47.19	109	46.64	45.50	-23	21,927	-0.10%	大賣/
2021/07/22	110	44.09	103.1	43.24	45.85	6.9	20,763	0.03%	大買/大賣/
2021/07/21	67	41.60	122	41.29	41.70	-55	19,908	-0.28%	大賣/
2021/07/20	66	38.60	47.9	38.62	37.95	18.1	19,913	0.09%
2021/07/19	79	38.07	113	38.50	37.65	-34	19,397	-0.18%	大賣/
2021/07/16	48	39.22	39.5	38.70	38.20	8.5	19,134	0.04%
2021/07/15	308	37.10	93.2	37.21	38.10	214.8	18,300	1.17%	大買/鉅額交易
2021/07/14	12	34.59	31.5	34.18	35.75	-19.5	16,131	-0.12%
2021/07/13	6.2	34.16	3	34.27	32.50	3.2	15,611	0.02%
2021/07/12	23	34.36	19	33.63	33.40	4	15,289	0.03%
2021/07/09	7	33.81	11	34.05	34.00	-4	14,899	-0.03%
2021/07/08	19	34.46	8	34.62	34.00	11	14,827	0.07%
2021/07/07	22	34.48	20	34.73	35.10	2	14,547	0.01%
2021/07/06	49	34.24	47.2	34.57	34.70	1.8	13,853	0.01%
2021/07/05	16	30.20	22.2	30.37	31.90	-6.2	12,818	-0.05%
2021/07/02	3	29.23	4	29.05	29.00	-1	12,647	-0.01%
2021/07/01	1.1	29.52	4	29.16	28.30	-2.9	12,890	-0.02%
2021/06/30	5	28.68	15	28.77	28.90	-10	12,945	-0.08%
2021/06/29	21.2	28.78	70	29.06	28.60	-48.8	13,017	-0.37%
2021/06/28	33	28.47	26.2	28.48	29.25	6.8	12,711	0.05%
2021/06/25	12	26.66	29	27.04	26.60	-17	12,251	-0.14%
2021/06/24	0	0.00	3	25.60	25.65	-3	12,114	-0.02%
2021/06/23	53	26.35	1	26.50	25.95	52	12,149	0.43%
2021/06/21	11	26.06	12	25.88	25.70	-1	12,131	-0.01%
2021/06/18	18	26.90	14	27.21	26.80	4	12,212	0.03%
2021/06/17	0	0.00	1	27.10	27.00	-1	12,184	-0.01%
2021/06/16	0	26.40	9	26.24	26.00	-9	12,135	-0.07%
2021/06/15	0	27.00	0.5	26.70	26.85	-0.5	12,105	0.00%
2021/06/10	15	26.99	3	27.37	26.25	12	12,153	0.10%
2021/06/09	18	26.73	11	27.00	26.95	7	12,165	0.06%
2021/06/08	10	25.95	10	26.45	26.40	0	11,988	0.00%
2021/06/07	0	0.00	5	26.00	25.85	-5	11,947	-0.04%
2021/06/04	0	0.00	4	25.95	26.10	-4	11,855	-0.03%
2021/06/03	5	26.41	5	26.02	25.95	0	11,841	0.00%
2021/06/02	2	25.80	0	0.00	25.55	2	11,831	0.02%
2021/06/01	0	0.00	13	26.67	26.20	-13	11,793	-0.11%
2021/05/31	11	25.95	4	26.10	26.50	7	11,751	0.06%
2021/05/28	8	25.87	14	25.61	25.55	-6	11,981	-0.05%
2021/05/27	0	0.00	5	24.20	24.30	-5	11,942	-0.04%
2021/05/26	10	23.69	5	23.88	23.75	5	11,945	0.04%
2021/05/25	9	24.43	25	24.00	23.60	-16	11,982	-0.13%
2021/05/24	5	23.40	21	23.07	23.25	-16	12,050	-0.13%
2021/05/20	10	21.65	2	22.10	21.35	8	12,096	0.07%
2021/05/19	3	21.98	1	22.00	22.10	2	12,097	0.02%
2021/05/18	2	21.18	3	21.33	21.80	-1	12,151	-0.01%
2021/05/17	3.8	20.24	6	21.00	19.90	-2.2	12,151	-0.02%
2021/05/14	14	22.35	2	23.40	22.10	12	12,055	0.10%
2021/05/13	21.6	22.29	14	22.98	22.50	7.6	11,986	0.06%
2021/05/12	24	22.89	2	23.05	22.75	22	11,919	0.18%
2021/05/11	25	26.71	68	25.93	25.25	-43	11,737	-0.37%
2021/05/10	49	28.38	4	28.28	27.80	45	11,608	0.39%
2021/05/07	7	27.18	13	26.82	27.20	-6	11,453	-0.05%
2021/05/06	0	0.00	0.3	25.30	25.60	-0.3	11,383	0.00%
2021/05/05	4	25.48	15	25.45	25.00	-11	11,293	-0.10%
2021/05/04	28	26.95	5	26.73	26.20	23	11,135	0.21%
2021/05/03	7	28.71	9	29.73	28.85	-2	10,869	-0.02%
2021/04/29	21.1	31.05	40	30.69	30.60	-18.9	10,593	-0.18%
2021/04/28	20.3	32.33	25.7	32.36	31.80	-5.4	10,243	-0.05%
2021/04/27	54.1	31.00	19	30.87	30.55	35.1	9,693	0.36%
2021/04/26	23	29.19	16.1	29.47	29.75	6.9	8,976	0.08%
2021/04/23	5.5	25.94	3	26.33	27.05	2.5	8,051	0.03%
2021/04/22	2	26.13	1	25.30	25.20	1	7,897	0.01%
2021/04/21	1	26.00	4	26.61	26.75	-3	7,743	-0.04%
2021/04/20	6	25.76	5	25.60	25.65	1	7,542	0.01%
2021/04/16	5	25.22	4	25.15	24.90	1	7,506	0.01%
2021/04/15	5	24.95	0.5	25.05	25.20	4.5	7,505	0.06%
2021/04/14	3	24.97	32	25.58	24.65	-29	7,507	-0.39%
2021/04/13	3	27.68	9	27.28	25.65	-6	7,429	-0.08%
2021/04/12	12	28.87	20	28.30	27.60	-8	7,244	-0.11%
2021/04/09	57	27.48	51.5	27.74	27.35	5.5	7,006	0.08%
2021/04/08	16	26.53	63	26.47	26.10	-47	6,539	-0.72%
2021/04/07	84	25.84	29	25.10	26.90	55	6,411	0.86%
2021/04/06	10	25.35	46	24.69	24.55	-36	6,453	-0.56%
2021/04/01	15	24.01	3	24.10	24.40	12	6,650	0.18%
2021/03/31	32	23.20	15	23.24	23.05	17	6,498	0.26%
2021/03/30	5	22.75	4	22.71	22.70	1	6,570	0.02%
2021/03/29	1	22.50	0	0.00	22.40	1	6,634	0.02%
2021/03/26	1	22.55	0	0.00	22.40	1	6,809	0.01%
2021/03/25	5	23.05	14	23.03	22.75	-9	6,999	-0.13%
2021/03/24	4	23.41	1	23.35	23.30	3	7,068	0.04%
2021/03/23	5	23.95	32	24.26	23.70	-27	7,298	-0.37%
2021/03/22	6	23.71	4	23.80	23.80	2	7,206	0.03%
2021/03/19	1	23.60	1	23.90	23.75	0	7,246	0.00%
2021/03/18	18	23.62	9	23.84	23.60	9	7,317	0.12%
2021/03/17	14	23.83	5	23.97	23.60	9	7,592	0.12%
2021/03/16	10	23.59	2	23.88	23.60	8	7,732	0.10%
2021/03/15	15	23.28	31	23.56	24.20	-16	7,843	-0.20%
2021/03/12	4	22.53	20	22.50	22.35	-16	8,293	-0.19%
2021/03/11	3	22.48	2	22.53	22.50	1	8,751	0.01%
2021/03/10	2	22.33	1	22.40	22.00	1	8,925	0.01%
2021/03/09	1	22.05	0	0.00	22.05	1	9,104	0.01%
2021/03/08	24	22.96	3	23.45	22.00	21	9,446	0.22%
2021/03/05	10	22.50	0	0.00	22.50	10	9,853	0.10%
2021/03/04	10	23.00	11	23.37	22.80	-1	10,065	-0.01%
2021/03/03	26	23.61	0	0.00	23.15	26	10,324	0.25%
2021/03/02	0	0.00	5.5	24.86	25.30	-5.5	10,218	-0.05%
2021/02/26	1	23.05	5	23.00	23.00	-4	10,230	-0.04%
2021/02/25	5.5	23.65	3	23.63	23.55	2.5	10,884	0.02%
2021/02/24	10	24.22	3	24.47	24.25	7	10,966	0.06%
2021/02/23	1.7	23.55	0	0.00	23.40	1.7	10,839	0.02%
2021/02/22	12	23.97	1	24.25	23.90	11	10,788	0.10%
2021/02/18	2	22.60	1	22.80	22.85	1	10,663	0.01%
2021/02/17	2	22.55	3	22.48	22.45	-1	10,550	-0.01%
2021/02/05	1	20.80	0	0.00	20.85	1	10,475	0.01%
2021/02/04	1	21.00	0	0.00	20.95	1	10,468	0.01%
2021/02/02	0	0.00	10	20.55	20.60	-10	10,454	-0.10%
2021/01/18	0	0.00	16	21.06	21.50	-16	10,283	-0.16%
2021/01/13	1.5	22.55	1	22.50	22.65	0.5	10,221	0.00%
2021/01/12	2	21.80	0	0.00	21.75	2	10,497	0.02%
2021/01/11	1	22.00	1.5	22.37	22.80	-0.5	10,476	0.00%
2021/01/08	3	22.43	6	23.05	22.50	-3	10,420	-0.03%
2021/01/06	5	22.48	0	0.00	22.75	5	10,263	0.05%
2021/01/05	2	24.20	7	23.75	23.70	-5	10,140	-0.05%
2021/01/04	3	24.40	1.3	24.64	24.00	1.7	10,074	0.02%
2020/12/31	32	24.80	3	24.53	24.40	29	9,957	0.29%
2020/12/30	13	25.42	9	25.34	25.10	4	9,864	0.04%
2020/12/29	12	26.94	19	26.53	25.00	-7	9,700	-0.07%
2020/12/28	5	25.34	8	25.52	27.10	-3	9,191	-0.03%
2020/12/25	7	24.70	32.2	24.84	24.65	-25.2	8,791	-0.29%
2020/12/24	37	25.09	3	24.95	24.60	34	8,713	0.39%
2020/12/23	5	24.10	1	24.24	24.35	4	8,513	0.05%
2020/12/22	1	24.80	2	25.25	23.55	-1	8,524	-0.01%
2020/12/21	22	24.95	21	25.28	24.55	1	8,407	0.01%
2020/12/18	6	24.27	14	24.03	24.25	-8	8,315	-0.10%
2020/12/17	3	24.03	4	24.11	23.60	-1	8,165	-0.01%
2020/12/16	0	0.00	10	23.30	22.95	-10	7,958	-0.13%
2020/12/15	1	23.00	0	0.00	22.75	1	7,936	0.01%
2020/12/14	3	24.07	3	24.28	23.85	0	7,872	0.00%
2020/12/11	23	24.40	26	24.15	24.30	-3	7,860	-0.04%
2020/12/10	4	23.58	0	0.00	23.50	4	7,593	0.05%
2020/12/08	16	25.22	24	24.96	25.30	-8	7,259	-0.11%
2020/12/07	3	23.88	43.6	24.20	24.50	-40.6	6,682	-0.61%
2020/12/04	1	21.65	9	21.73	22.30	-8	6,248	-0.13%
2020/12/03	6	21.45	26.1	21.20	20.30	-20.1	6,111	-0.33%
2020/12/02	9	21.37	2	21.75	21.45	7	6,069	0.12%
2020/12/01	60	20.78	17	21.14	21.40	43	6,135	0.70%
2020/11/30	34	20.38	30	20.41	20.20	4	5,683	0.07%
2020/11/27	3	20.08	1	19.65	19.95	2	5,517	0.04%
2020/11/26	7	18.93	24	18.58	19.10	-17	5,195	-0.33%
2020/11/25	12	18.30	23	18.31	18.15	-11	4,977	-0.22%
2020/11/24	35	19.29	29	19.15	18.45	6	4,843	0.12%
2020/11/23	0	0.00	16	18.80	19.00	-16	4,156	-0.38%
2020/11/20	3	17.30	3	17.00	17.30	0	3,988	0.00%
2020/11/18	0	0.00	3.2	16.57	16.45	-3.2	3,954	-0.08%
2020/11/17	5	16.50	2	16.70	16.50	3	4,041	0.07%
2020/11/13	0	0.00	30	16.50	16.45	-30	4,152	-0.72%
2020/11/12	1	16.65	1	16.45	16.50	0	4,158	0.00%
2020/11/11	0	0.00	0	16.75	16.65	0	4,168	0.00%
2020/11/10	4	17.20	14	17.60	16.75	-10	4,182	-0.24%
2020/11/09	0	0.00	45.2	17.41	17.45	-45.2	4,150	-1.09%
2020/11/06	4	17.43	0	0.00	17.60	4	4,154	0.10%
2020/11/04	2	16.90	3	17.07	17.25	-1	4,071	-0.02%
2020/11/03	3	16.60	0	0.00	16.65	3	4,075	0.07%
2020/11/02	0	0.00	1	16.35	16.35	-1	4,136	-0.02%
2020/10/30	1	16.90	0	0.00	16.70	1	4,179	0.02%
2020/10/29	0	0.00	3	17.18	17.15	-3	4,245	-0.07%
2020/10/28	2	17.65	4	17.75	17.65	-2	4,385	-0.05%
2020/10/27	6	18.07	10	18.00	17.70	-4	4,427	-0.09%
2020/10/26	2	19.00	0	0.00	18.95	2	4,387	0.05%
2020/10/23	0	0.00	4	18.75	18.90	-4	4,402	-0.09%
2020/10/22	2	19.13	0	0.00	18.35	2	4,398	0.05%
2020/10/21	12	19.35	7	19.11	19.00	5	4,391	0.11%
2020/10/20	32	20.10	28	20.56	19.85	4	4,334	0.09%
2020/10/19	11	17.90	13	18.78	19.05	-2	4,077	-0.05%
2020/10/16	2	17.70	2	17.80	17.35	0	4,197	0.00%
2020/10/15	2	17.60	2	17.73	17.55	0	4,225	0.00%
2020/10/14	2	17.40	5	17.51	17.65	-3	4,353	-0.07%
2020/10/13	3	17.15	2	17.40	17.05	1	4,797	0.02%
2020/10/12	1	17.10	0	0.00	17.15	1	4,845	0.02%
2020/10/08	1	17.30	1	17.30	17.20	0	4,954	0.00%
2020/10/07	3	17.75	4	17.75	17.50	-1	5,256	-0.02%
2020/10/06	1	17.05	2.5	17.14	17.30	-1.5	5,375	-0.03%
2020/10/05	1	16.80	1	17.00	16.65	0	5,479	0.00%
2020/09/30	9	16.41	9	16.59	16.45	0	5,467	0.00%
2020/09/29	2	15.75	2	15.78	15.55	0	5,449	0.00%
2020/09/28	2	17.65	0	0.00	17.05	2	5,473	0.04%
2020/09/16	0	0.00	6.2	9.52	9.41	-6.2	5,542	-0.11%
2020/09/15	0	0.00	10.1	9.72	9.69	-10.1	5,444	-0.19%
2020/09/14	1	9.88	15.1	9.94	10.15	-14.1	5,374	-0.26%
2020/09/11	0	0.00	0.2	9.45	9.50	-0.2	5,211	0.00%
2020/09/10	4	9.89	7	9.82	9.80	-3	5,174	-0.06%
2020/09/08	2	10.02	1	10.00	9.98	1	5,201	0.02%
2020/09/07	4	10.13	0	0.00	10.05	4	5,180	0.08%
2020/09/04	0	0.00	1	10.10	10.25	-1	5,126	-0.02%
2020/09/03	1	10.40	0	0.00	10.25	1	5,135	0.02%
2020/09/01	1	10.05	2	10.13	10.05	-1	5,150	-0.02%
2020/08/28	1	10.30	3	10.38	10.30	-2	5,215	-0.04%
2020/08/27	2	10.28	4	10.60	10.25	-2	5,453	-0.04%
2020/08/26	20	11.25	12	10.73	10.60	8	5,289	0.15%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/24	5	9.94	4	10.20	10.30	1	4,826	0.02%
2020/08/20	2	9.55	0	0.00	9.22	2	4,736	0.04%
2020/08/17	0	0.00	3	9.88	9.94	-3	4,654	-0.06%
2020/08/14	0	0.00	1	9.73	9.80	-1	4,642	-0.02%
2020/08/13	0	0.00	3	9.94	9.86	-3	4,635	-0.06%
2020/08/12	2	9.80	2	10.10	10.10	0	4,617	0.00%
2020/08/11	6	10.07	1	10.40	10.40	5	4,521	0.11%
2020/08/05	0	0.00	23	9.82	9.85	-23	4,378	-0.53%
2020/08/04	0	0.00	2	9.85	9.77	-2	4,363	-0.05%
2020/07/27	0	0.00	1	10.10	10.10	-1	4,318	-0.02%
2020/07/24	21	10.62	23	10.52	10.45	-2	4,274	-0.05%
2020/07/23	26	10.76	10	10.61	11.05	16	4,198	0.38%
2020/07/22	0	0.00	48	10.83	11.00	-48	4,048	-1.19%
2020/07/21	0	0.00	7	10.37	10.60	-7	3,991	-0.18%
2020/07/20	8	9.47	12	9.98	10.10	-4	3,962	-0.10%
2020/07/17	3	9.96	2	9.95	9.95	1	3,936	0.03%
2020/07/16	3	10.20	0	0.00	10.35	3	3,912	0.08%
2020/07/15	12	10.27	11	10.60	10.25	1	3,905	0.03%
2020/07/14	5	10.60	110	10.60	10.60	-105	3,919	-2.68%	大賣/鉅額交易
2020/07/13	9	10.47	11	11.56	11.45	-2	3,884	-0.05%
2020/07/10	3	10.73	2	10.90	10.65	1	3,708	0.03%
2020/07/09	14	11.83	7	11.80	11.80	7	3,645	0.19%
2020/07/08	216	13.47	70	13.36	13.10	146	3,509	4.16%	大買/鉅額交易
2020/07/06	35	11.15	0	0.00	11.40	35	3,002	1.17%
2020/07/03	3	10.20	1	10.30	10.40	2	2,902	0.07%
2020/07/02	2	9.34	0	0.00	9.47	2	2,592	0.08%
2020/07/01	0	0.00	1	7.90	8.61	-1	2,418	-0.04%
2020/06/24	23	8.03	0	0.00	7.96	23	2,243	1.03%
2020/06/12	0	0.00	10	6.96	7.40	-10	1,893	-0.53%
2020/06/09	1	8.17	0	0.00	8.20	1	1,772	0.06%
2020/06/05	1	7.98	0	0.00	8.04	1	1,673	0.06%
2020/06/03	0	0.00	7	8.18	8.25	-7	1,531	-0.46%
2020/05/26	0	0.00	1	6.08	6.08	-1	1,421	-0.07%
2020/05/14	0	0.00	25	6.41	6.14	-25	1,430	-1.75%
2020/05/13	0	0.00	1	6.69	6.68	-1	1,409	-0.07%
2020/05/12	10	6.76	0	0.00	6.73	10	1,399	0.71%
2020/05/07	1	6.56	19	6.62	6.55	-18	1,359	-1.32%
2020/05/06	0	0.00	1	6.70	6.64	-1	1,353	-0.07%
2020/04/30	6	6.69	0	0.00	6.70	6	1,309	0.46%
2020/04/29	10	6.31	0	0.00	6.32	10	1,278	0.78%
2020/04/28	15	6.23	0	0.00	6.20	15	1,285	1.17%
2020/04/24	5	6.13	0	0.00	6.10	5	1,301	0.38%
2020/04/17	5	6.89	0	0.00	6.53	5	1,265	0.40%
2020/04/16	5	6.22	0	0.00	6.49	5	1,214	0.41%
2020/04/10	0	0.00	2	5.75	5.64	-2	1,146	-0.17%
2020/04/07	3	5.12	0	0.00	5.18	3	1,124	0.27%
2020/04/01	0	0.00	3	5.13	5.12	-3	1,183	-0.25%
2020/03/19	0	0.00	9	4.20	4.14	-9	1,454	-0.62%
2020/03/18	0	0.00	6	4.64	4.59	-6	1,444	-0.42%
2020/03/12	0	0.00	1	5.53	5.55	-1	1,487	-0.07%
2020/03/03	10	6.85	2	6.90	6.75	8	1,419	0.56%
2020/03/02	2	6.75	35	6.61	6.70	-33	1,393	-2.37%
2020/02/27	0	0.00	5	6.94	7.06	-5	1,355	-0.37%
2020/02/25	0	0.00	54	8.28	8.28	-54	1,221	-4.42%
2020/02/20	0	0.00	6	9.30	9.42	-6	1,173	-0.51%
2020/02/19	1	9.13	0	0.00	9.18	1	1,171	0.09%
2020/02/14	1	9.19	0	0.00	9.21	1	1,172	0.09%
2020/02/13	15	9.24	0	0.00	9.22	15	1,171	1.28%
2020/02/12	2	9.25	0	0.00	9.27	2	1,176	0.17%
2020/02/07	0	0.00	3	9.20	9.18	-3	1,177	-0.25%
2020/02/06	1	9.27	0	0.00	9.37	1	1,175	0.09%
2020/02/05	2	9.25	0	0.00	9.18	2	1,178	0.17%
2020/02/04	4	9.09	0	0.00	9.20	4	1,184	0.34%
2020/01/31	0	0.00	2	9.32	9.31	-2	1,172	-0.17%
2020/01/17	27	10.26	0	0.00	10.25	27	1,183	2.28%
2020/01/14	0	0.00	5	10.40	10.45	-5	1,187	-0.42%
2020/01/10	14	10.25	0	0.00	10.25	14	1,187	1.18%
2020/01/03	0	0.00	1	10.65	10.65	-1	1,180	-0.08%
2019/12/27	2	10.38	0	0.00	10.60	2	1,087	0.18%
2019/12/20	25	10.80	3	11.00	10.85	22	992	2.22%
2019/12/19	3	10.60	0	0.00	10.65	3	869	0.35%
2019/12/18	0	0.00	10	10.15	10.45	-10	815	-1.23%
2019/12/16	3	9.85	0	0.00	9.87	3	721	0.42%
2019/12/09	0	0.00	1.4	9.46	9.47	-1.4	639	-0.22%
2019/12/04	0	0.00	2	9.48	9.57	-2	641	-0.31%
2019/11/27	2	9.32	4	9.25	9.35	-2	643	-0.31%
2019/11/26	9	9.40	0	0.00	9.37	9	633	1.42%
2019/11/15	0	0.00	15	9.13	9.15	-15	583	-2.57%
2019/11/13	0	0.00	1	9.22	9.17	-1	581	-0.17%
2019/11/11	0	0.00	2	9.25	9.26	-2	581	-0.34%
2019/11/04	1	9.45	0	0.00	9.38	1	581	0.17%
2019/10/25	0	0.00	8	9.79	9.74	-8	560	-1.43%
2019/10/23	1	9.95	0	0.00	9.97	1	645	0.15%
2019/10/16	0	10.10	0	0.00	10.15	0	713	0.00%
2019/10/02	0	0.00	3	10.55	10.55	-3	781	-0.38%
2019/09/19	1	10.80	0	0.00	10.70	1	849	0.12%
2019/09/17	0	0.00	1	10.50	10.55	-1	840	-0.12%
2019/09/12	0	0.00	5	10.65	10.65	-5	845	-0.59%
2019/09/11	2	10.65	0	0.00	10.65	2	850	0.24%
2019/09/10	0	0.00	3	10.70	10.70	-3	851	-0.35%
2019/09/06	2	11.25	0	0.00	11.00	2	854	0.23%
2019/09/05	0	0.00	10	10.90	11.25	-10	842	-1.19%
2019/09/04	0	10.70	0	0.00	10.75	0	824	0.00%
2019/08/26	0	10.50	0	0.00	10.60	0	1,027	0.00%
2019/08/21	1	10.70	0	0.00	10.75	1	1,047	0.10%
2019/08/19	0	0.00	10	10.65	10.75	-10	1,102	-0.91%
2019/08/16	10	10.50	0	0.00	10.70	10	1,207	0.83%
2019/08/14	0	0.00	2	10.55	10.50	-2	1,312	-0.15%
2019/08/12	0	0.00	10	10.45	10.50	-10	1,312	-0.76%
2019/07/31	1	11.20	0	0.00	11.20	1	1,303	0.08%
2019/07/26	10	11.55	10	11.54	11.55	0	1,278	0.00%
2019/07/25	15	11.83	0	0.00	11.80	15	1,249	1.20%
2019/07/24	10	11.10	26	11.39	11.60	-16	1,163	-1.38%
2019/07/23	0	0.00	4	11.10	11.10	-4	1,124	-0.36%
2019/07/19	9	11.43	11	11.30	11.35	-2	1,120	-0.18%
2019/07/18	9	11.11	2.5	11.03	11.05	6.6	1,080	0.61%
2019/07/17	10	11.05	0	0.00	11.00	10	1,079	0.93%
2019/07/15	3	11.55	0	0.00	11.40	3	1,077	0.28%
2019/07/04	0	0.00	6.2	10.90	10.95	-6.2	1,095	-0.57%
2019/07/03	1	11.00	0	0.00	11.00	1	1,099	0.09%
2019/07/02	0	0.00	4	11.00	11.00	-4	1,097	-0.36%
2019/07/01	0	0.00	96	10.86	10.85	-96	1,094	-8.77%
2019/06/28	0	0.00	10	11.10	11.10	-10	1,084	-0.92%
2019/06/14	0	0.00	1	10.65	10.50	-1	1,063	-0.09%
2019/06/05	2	11.50	0	0.00	11.45	2	1,031	0.19%
2019/06/03	2	11.63	2	11.85	11.85	0	996	0.00%
2019/05/24	1	11.05	0	0.00	11.05	1	913	0.11%
2019/05/23	7	10.95	33	10.92	11.05	-26	991	-2.62%
2019/05/22	0	0.00	4	11.00	11.00	-4	908	-0.44%
2019/04/29	0	0.00	3	9.83	9.80	-3	785	-0.38%
2019/04/19	2	10.10	0	0.00	10.20	2	757	0.26%
2019/04/16	2	9.99	81	10.00	10.05	-79	697	-11.32%
2019/04/12	0	0.00	1	9.99	10.00	-1	686	-0.15%
2019/04/10	1	10.15	0	0.00	10.05	1	678	0.15%
2019/04/08	2	10.15	0	0.00	10.15	2	666	0.30%
2019/04/03	0	0.00	10	10.06	10.10	-10	661	-1.51%
2019/04/02	0	0.00	20	10.10	10.20	-20	658	-3.04%
2019/03/22	2	10.40	0	0.00	10.25	2	762	0.26%
2019/03/12	5	11.10	0	0.00	10.90	5	766	0.65%
2019/03/08	2	10.70	0	0.00	10.80	2	765	0.26%
2019/03/05	3	10.85	0	0.00	10.75	3	753	0.40%
2019/03/04	0	10.70	0	0.00	10.80	0	746	0.00%
2019/02/27	0	11.00	2	10.95	11.00	-2	736	-0.27%
2019/02/25	8	11.15	0	0.00	11.00	8	706	1.13%
2019/02/22	42	11.39	5.1	11.35	11.40	36.9	666	5.53%
2019/02/13	0	0.00	1	9.17	9.20	-1	493	-0.20%
2019/01/09	1	9.60	0	0.00	9.58	1	549	0.18%
2018/12/26	0	0.00	2	9.90	9.90	-2	578	-0.35%
2018/12/25	2	9.98	0	0.00	9.98	2	577	0.35%
2018/12/24	0	0.00	10	10.05	10.05	-10	575	-1.74%
2018/12/21	1	10.15	0	0.00	10.10	1	574	0.17%
2018/12/19	0	0.00	1	10.20	10.80	-1	523	-0.19%
2018/11/29	0	0.00	1	9.50	9.37	-1	488	-0.20%
2018/11/15	2	8.60	0	0.00	8.61	2	520	0.38%
2018/11/12	0	0.00	10	8.65	8.62	-10	539	-1.85%
2018/11/07	0	0.00	11	8.77	8.82	-11	582	-1.89%
2018/11/06	1	8.80	0	0.00	8.80	1	618	0.16%
2018/11/02	0	0.00	1	9.05	8.99	-1	662	-0.15%
2018/10/30	10	8.06	10	8.05	8.15	0	681	0.00%
2018/10/26	6	8.05	4	7.97	8.03	2	744	0.27%
2018/10/25	4	8.18	0	0.00	8.07	4	774	0.52%
2018/10/24	0	0.00	5	8.89	8.81	-5	766	-0.65%
2018/10/22	5	9.38	0	0.00	9.40	5	759	0.66%
2018/10/18	0	0.00	9	9.55	9.55	-9	775	-1.16%
2018/10/11	0	0.00	27	9.85	9.68	-27	839	-3.22%
2018/10/09	0	0.00	1	10.75	10.75	-1	861	-0.12%
2018/10/05	0	0.00	22	10.82	10.80	-22	1,014	-2.17%
2018/09/26	0	0.00	1	11.50	11.55	-1	1,052	-0.10%
2018/09/21	0	0.00	4	11.58	11.65	-4	1,067	-0.37%
2018/09/14	0	0.00	5	11.45	11.50	-5	1,112	-0.45%
2018/09/10	1	11.55	0	0.00	11.60	1	1,190	0.08%
2018/09/07	2	12.25	1	12.50	12.35	1	1,221	0.08%
2018/09/06	1	12.40	45	12.30	12.55	-44	1,217	-3.61%
2018/08/22	2	12.30	0	0.00	12.30	2	1,934	0.10%
2018/08/20	3	12.23	4	12.25	12.25	-1	2,472	-0.04%
2018/08/17	1	12.30	0	0.00	12.25	1	2,564	0.04%
2018/08/16	4	12.40	0	0.00	12.50	4	2,570	0.16%
2018/08/10	5	13.20	0	0.00	12.90	5	2,604	0.19%
2018/08/09	1	13.70	1	14.05	13.65	0	2,580	0.00%
2018/08/08	1	13.65	0	0.00	13.60	1	2,603	0.04%
2018/08/02	10	14.50	0	0.00	13.90	10	2,625	0.38%
2018/08/01	0	0.00	2	14.15	14.35	-2	2,596	-0.08%
2018/07/30	4	13.40	0	0.00	13.30	4	2,560	0.16%
2018/07/27	2	13.60	0	0.00	13.70	2	2,554	0.08%
2018/07/25	1	13.95	0	0.00	13.95	1	2,543	0.04%
2018/07/23	3	13.40	11	13.51	13.45	-8	2,531	-0.32%
2018/07/20	1	14.20	0	0.00	13.80	1	2,530	0.04%
2018/07/18	2	14.15	10	14.05	14.05	-8	2,508	-0.32%
2018/07/17	0	0.00	1	14.20	14.00	-1	2,504	-0.04%
2018/07/16	11	14.75	5	14.59	14.60	6	2,467	0.24%
2018/07/13	0	0.00	4	13.16	13.45	-4	2,337	-0.17%
2018/07/09	5	12.10	0	0.00	12.45	5	2,343	0.21%
2018/07/06	2	11.95	0	0.00	12.30	2	2,349	0.09%
2018/07/05	3	12.40	0	0.00	12.35	3	2,339	0.13%
2018/07/04	8	12.70	0	0.00	12.65	8	2,348	0.34%
2018/07/02	0	0.00	2	13.48	13.20	-2	2,338	-0.09%
2018/06/26	4	12.94	10	12.65	13.05	-6	2,357	-0.25%
2018/06/20	7	13.46	0	0.00	13.60	7	2,352	0.30%
2018/06/19	1	14.30	0	0.00	14.30	1	2,312	0.04%
2018/06/14	1	14.15	0	0.00	14.15	1	2,251	0.04%
2018/06/12	10	14.30	0	0.00	14.20	10	2,234	0.45%
2018/06/11	0	0.00	10	14.20	14.10	-10	2,217	-0.45%
2018/06/08	0	0.00	1	14.65	14.60	-1	2,191	-0.05%
2018/06/07	2	14.95	0	0.00	14.80	2	2,186	0.09%
2018/06/06	0	0.00	8	15.10	15.10	-8	2,157	-0.37%
2018/06/05	4	14.50	18	14.39	14.70	-14	2,088	-0.67%
2018/06/04	0	0.00	4	14.85	14.70	-4	2,062	-0.19%
2018/05/31	49	14.98	10	15.05	14.70	39	1,961	1.99%
2018/05/30	0	0.00	3	15.10	15.35	-3	1,847	-0.16%
2018/05/29	31	15.27	11	15.23	15.70	20	1,679	1.19%
2018/05/28	9	13.81	14	13.50	14.30	-5	1,306	-0.38%
2018/05/25	1	13.10	18	12.85	13.05	-17	1,166	-1.46%
2018/05/24	0	0.00	4	12.20	12.20	-4	1,082	-0.37%
2018/05/23	15	12.29	0	0.00	12.30	15	1,086	1.38%
2018/05/21	10	11.70	0	0.00	11.60	10	1,016	0.98%
2018/05/17	10	11.65	0	0.00	11.60	10	1,054	0.95%
2018/05/16	1	11.70	0	0.00	11.80	1	1,059	0.09%
2018/05/15	3	11.55	1	11.50	11.55	2	1,050	0.19%
2018/05/11	1	11.65	0	0.00	11.50	1	1,137	0.09%
2018/05/10	1	11.35	1	11.35	11.60	0	1,137	0.00%
2018/05/09	0	0.00	11	11.11	11.55	-11	1,135	-0.97%
2018/05/08	10	10.68	0	0.00	10.85	10	1,139	0.88%
2018/05/07	2	10.75	0	0.00	10.75	2	1,194	0.17%
2018/05/02	3	10.90	0	0.00	10.85	3	1,348	0.22%
2018/04/26	0	0.00	5	11.04	10.75	-5	1,575	-0.32%
2018/04/25	13	10.85	0	0.00	10.85	13	1,607	0.81%
2018/04/24	10	11.00	12	11.15	11.00	-2	1,631	-0.12%
2018/04/23	14	11.06	0	0.00	11.15	14	1,660	0.84%
2018/04/13	0	0.00	25	12.00	12.05	-25	1,821	-1.37%
2018/04/12	10	11.75	0	0.00	11.90	10	1,888	0.53%
2018/04/09	0	0.00	1	11.95	11.80	-1	2,226	-0.04%
2018/04/02	1	11.75	7	11.92	11.90	-6	2,296	-0.26%
2018/03/31	2	11.80	21	11.85	11.75	-19	2,398	-0.79%
2018/03/29	4	12.03	0	0.00	12.00	4	2,775	0.14%
2018/03/26	0	0.00	1	12.35	12.45	-1	2,836	-0.04%
2018/03/23	9	12.47	0	0.00	12.40	9	2,838	0.32%
2018/03/22	1	13.00	0	0.00	12.90	1	2,825	0.04%
2018/03/21	0	0.00	1	12.95	13.10	-1	2,822	-0.04%
2018/03/16	0	0.00	12	13.15	12.90	-12	2,854	-0.42%
2018/03/15	0	0.00	5.1	13.06	13.10	-5.1	2,871	-0.18%
2018/03/14	15	13.03	0	0.00	13.00	15	2,899	0.52%
2018/03/13	0	0.00	20	12.90	12.85	-20	2,915	-0.69%
2018/03/12	20	12.78	10	13.00	12.80	10	2,938	0.34%
2018/03/09	12	12.91	0	0.00	12.95	12	2,974	0.40%
2018/03/07	0	0.00	1	12.90	12.90	-1	3,024	-0.03%
2018/03/06	0	0.00	12	13.25	13.15	-12	3,052	-0.39%
2018/03/05	17	13.11	0	0.00	13.05	17	3,113	0.55%
2018/03/02	10	13.20	0	0.00	13.20	10	3,304	0.30%
2018/03/01	2	13.35	0	0.00	13.35	2	3,324	0.06%
2018/02/23	0	0.00	2	13.90	13.75	-2	3,459	-0.06%
2018/02/22	2	13.50	0	0.00	13.70	2	3,524	0.06%
2018/02/21	0	0.00	12	13.45	13.60	-12	3,549	-0.34%
2018/02/12	12	13.25	0	0.00	13.20	12	3,570	0.34%
2018/02/08	0	0.00	5	13.71	13.65	-5	3,582	-0.14%
2018/02/07	2	14.10	2	14.15	13.95	0	3,590	0.00%
2018/02/06	22	13.66	2	13.58	13.60	20	3,657	0.55%
2018/02/05	17	14.82	2	14.90	14.95	15	3,698	0.41%
2018/02/01	10	15.50	5	15.60	15.55	5	3,837	0.13%
2018/01/31	6	15.55	1	15.70	15.55	5	3,861	0.13%
2018/01/30	29	15.78	0	0.00	15.70	29	3,919	0.74%
2018/01/29	0	0.00	1	15.80	16.15	-1	3,953	-0.03%
2018/01/26	2	15.73	0	0.00	15.55	2	3,923	0.05%
2018/01/25	0	0.00	5	15.43	15.30	-5	3,954	-0.13%
2018/01/24	5	15.45	0	0.00	15.45	5	4,103	0.12%
2018/01/23	10	15.88	2	16.00	15.85	8	4,214	0.19%
2018/01/19	0	0.00	16	15.30	15.20	-16	4,505	-0.36%
2018/01/16	0	0.00	2	15.90	15.95	-2	4,929	-0.04%
2018/01/15	16	15.45	0	0.00	15.40	16	4,882	0.33%
2018/01/10	3	15.05	17	15.21	15.15	-14	5,052	-0.28%
2018/01/09	11	15.48	2	15.35	15.35	9	5,136	0.18%
2018/01/08	21	15.68	0	0.00	15.50	21	5,334	0.39%
2018/01/05	0	0.00	22	16.43	16.10	-22	5,345	-0.41%
2018/01/04	10	16.42	23	16.15	16.80	-13	5,258	-0.25%
2018/01/03	10	15.38	4	15.50	15.50	6	5,045	0.12%
2018/01/02	4	15.45	0	0.00	15.45	4	5,017	0.08%