鈺創 (5351)-元大-員林中山券商分點個股進出

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－元大-員林中山券商分點個股進出

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-員林中山券商分點個股進出
元大-員林中山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	3	49.97	1	50.10	50.90	2	5,927	0.03%
2024/05/20	5	49.90	4	49.45	49.45	1	5,953	0.02%
2024/05/17	7	49.90	2	50.20	49.85	5	6,073	0.08%
2024/05/16	2	50.50	5.8	50.57	50.90	-3.8	5,997	-0.06%
2024/05/15	0.6	47.70	0	0.00	47.75	0.6	5,717	0.01%
2024/05/14	0	0.00	1	47.60	47.75	-1	5,735	-0.02%
2024/05/13	0	0.00	0	45.50	45.60	0	5,841	0.00%
2024/05/10	3	45.25	0	0.00	45.35	3	5,894	0.05%
2024/05/09	3.5	44.88	0	0.00	44.50	3.5	5,900	0.06%
2024/05/07	0.5	48.50	0	0.00	48.00	0.5	5,832	0.01%
2024/05/06	3	47.85	3.1	48.54	48.30	-0.1	5,826	0.00%
2024/05/03	0.1	48.15	1.6	48.10	47.60	-1.5	5,841	-0.03%
2024/05/02	3.2	47.74	6.3	47.71	47.80	-3.1	5,913	-0.05%
2024/04/30	0.1	47.95	0	0.00	47.90	0.1	5,986	0.00%
2024/04/29	0.5	48.30	2.1	48.17	48.55	-1.6	6,094	-0.03%
2024/04/26	5.2	47.89	1	47.50	47.45	4.2	6,198	0.07%
2024/04/25	0.2	47.85	0	0.00	47.55	0.2	6,268	0.00%
2024/04/24	6.4	48.51	3	48.18	48.20	3.4	6,378	0.05%
2024/04/23	1.1	47.25	2	46.98	47.00	-0.9	6,497	-0.01%
2024/04/22	0.3	44.68	0	0.00	44.05	0.3	6,937	0.00%
2024/04/19	1.2	45.98	34	44.76	45.50	-32.8	7,481	-0.44%
2024/04/18	4	48.25	0	0.00	48.20	4	7,501	0.05%
2024/04/17	2.1	48.41	0	0.00	48.50	2.1	7,725	0.03%
2024/04/16	0.3	48.48	5	47.73	47.60	-4.8	7,773	-0.06%
2024/04/15	1.3	50.74	0.3	51.00	50.20	1.1	7,719	0.01%
2024/04/12	6.4	53.08	2.1	54.97	53.00	4.4	7,663	0.06%
2024/04/11	0.1	52.77	0	0.00	52.40	0.1	7,305	0.00%
2024/04/10	3.1	53.51	0	0.00	52.50	3.1	7,296	0.04%
2024/04/09	0	0.00	2	52.05	52.40	-2	7,184	-0.03%
2024/04/08	0	0.00	1	52.30	51.80	-1	7,232	-0.01%
2024/04/03	1.3	52.66	2	53.00	52.10	-0.8	7,337	-0.01%
2024/04/02	3	52.80	4.4	52.90	52.80	-1.3	7,671	-0.02%
2024/04/01	0	0.00	1	52.80	52.90	-1	7,783	-0.01%
2024/03/29	2	50.80	0	0.00	50.80	2	7,734	0.03%
2024/03/28	0.1	50.90	0	0.00	50.90	0.1	7,748	0.00%
2024/03/27	5	52.36	5	52.02	52.00	0	7,800	0.00%
2024/03/26	1	52.00	3	51.90	52.00	-2	7,791	-0.03%
2024/03/25	1	50.80	0.2	51.00	51.70	0.8	7,732	0.01%
2024/03/22	5.2	50.95	2	50.80	50.40	3.2	7,963	0.04%
2024/03/21	12	50.37	10	50.71	50.50	2	8,142	0.02%
2024/03/20	0	0.00	1	50.30	50.20	-1	8,284	-0.01%
2024/03/19	0	0.00	1	48.95	48.60	-1	8,636	-0.01%
2024/03/18	1	48.35	2	48.45	48.60	-1	8,724	-0.01%
2024/03/15	0.1	49.19	1.1	48.35	48.45	-1	8,966	-0.01%
2024/03/13	1.1	49.32	0	0.00	49.05	1.1	10,178	0.01%
2024/03/12	1	51.28	0	0.00	51.00	1	10,233	0.01%
2024/03/11	2	50.80	0	0.00	51.00	2	10,345	0.02%
2024/03/08	5	50.04	1	48.70	49.00	4	10,442	0.04%
2024/03/07	0.3	49.85	0.6	49.90	49.50	-0.3	10,625	0.00%
2024/03/06	3	50.67	3	50.67	50.60	0	10,930	0.00%
2024/03/05	5.1	52.78	5	51.40	51.40	0.1	11,163	0.00%
2024/03/04	3	53.97	1.4	53.50	52.70	1.6	11,588	0.01%
2024/03/01	5.6	53.61	4	54.18	52.80	1.6	12,189	0.01%
2024/02/29	2.1	54.00	7	53.69	53.80	-4.9	12,476	-0.04%
2024/02/27	4	54.03	7	53.66	54.00	-3	13,345	-0.02%
2024/02/26	0	52.00	2.1	53.44	53.50	-2.1	14,202	-0.01%
2024/02/23	0.2	51.30	1	53.00	51.30	-0.8	14,639	-0.01%
2024/02/22	1	52.70	0	0.00	52.10	1	15,525	0.01%
2024/02/21	0.1	52.48	1	52.40	52.30	-0.9	15,791	-0.01%
2024/02/20	3.5	53.13	2.3	52.67	52.60	1.2	15,766	0.01%
2024/02/19	0.2	51.20	0	0.00	51.30	0.2	15,552	0.00%
2024/02/16	0	0.00	3	50.90	50.80	-3	15,717	-0.02%
2024/02/15	1	48.80	2	48.53	48.55	-1	15,673	-0.01%
2024/02/05	4.1	48.64	0	0.00	48.00	4.1	15,706	0.03%
2024/02/02	2	50.40	0	0.00	50.30	2	15,581	0.01%
2024/02/01	5.2	50.93	4	50.78	50.80	1.2	15,532	0.01%
2024/01/31	4	51.23	3	51.20	51.20	1	15,580	0.01%
2024/01/30	4	51.58	4	51.48	51.30	0	15,725	0.00%
2024/01/26	1.2	51.58	1	51.30	51.30	0.2	15,783	0.00%
2024/01/25	7	52.39	8	52.03	51.50	-1	15,778	-0.01%
2024/01/24	5	53.60	8	52.90	52.60	-3	15,725	-0.02%
2024/01/23	4	53.78	3	53.80	53.70	1	15,682	0.01%
2024/01/22	3	52.60	8	53.60	54.20	-5	15,614	-0.03%
2024/01/19	4	52.55	0	0.00	52.20	4	15,520	0.03%
2024/01/18	3	53.50	6	52.83	52.40	-3	15,507	-0.02%
2024/01/17	4	53.80	5	53.52	53.50	-1	15,608	-0.01%
2024/01/16	16	54.83	29.1	54.57	54.30	-13.1	15,416	-0.09%
2024/01/15	3.5	54.76	18	56.14	57.20	-14.5	14,896	-0.10%
2024/01/12	0.1	52.70	1	53.60	52.90	-0.9	14,331	-0.01%
2024/01/11	3	52.77	13	53.55	53.20	-10	14,254	-0.07%
2024/01/10	6	52.13	2	52.00	52.00	4	14,077	0.03%
2024/01/09	1	51.00	1	52.20	51.20	0	14,025	0.00%
2024/01/08	2	52.45	2	51.60	51.60	0	13,983	0.00%
2024/01/03	31	51.87	5.5	51.22	51.20	25.5	14,039	0.18%
2024/01/02	8	53.10	6	52.75	52.50	2	14,051	0.01%
2023/12/29	6	53.97	14	53.99	54.00	-8	13,970	-0.06%
2023/12/28	34	53.66	21	54.06	53.80	13	13,852	0.09%
2023/12/27	2	52.75	6.1	53.01	53.20	-4.1	13,525	-0.03%
2023/12/26	1	51.90	0	0.00	51.60	1	13,390	0.01%
2023/12/22	20	52.20	0	0.00	51.10	20	13,230	0.15%
2023/12/21	8	50.21	8	50.93	50.70	0	13,182	0.00%
2023/12/20	7	51.69	2	51.45	51.00	5	13,115	0.04%
2023/12/19	7	50.77	42	50.99	51.00	-35	13,050	-0.27%
2023/12/18	3	53.53	5	53.22	53.50	-2	12,753	-0.02%
2023/12/15	2	52.60	1	52.80	52.50	1	12,512	0.01%
2023/12/14	19	54.89	23	53.97	53.20	-4	12,311	-0.03%
2023/12/13	7	53.33	13	53.60	53.60	-6	11,917	-0.05%
2023/12/12	0	0.00	1	53.80	53.30	-1	11,899	-0.01%
2023/12/11	25	54.82	37	54.35	53.90	-12	11,702	-0.10%
2023/12/08	10.4	53.89	19	54.53	53.80	-8.6	11,084	-0.08%
2023/12/07	0	0.00	1	50.30	49.80	-1	10,438	-0.01%
2023/12/06	6	51.10	1	51.10	51.00	5	10,354	0.05%
2023/12/05	5	50.56	5	50.16	50.00	0	10,287	0.00%
2023/12/04	8	51.69	5	51.26	51.10	3	10,257	0.03%
2023/12/01	21	53.58	2	52.80	52.80	19	10,127	0.19%
2023/11/30	7	53.24	3	53.53	53.10	4	9,951	0.04%
2023/11/29	20	52.84	6.5	52.43	53.80	13.5	9,716	0.14%
2023/11/28	17.4	52.79	7.5	52.75	52.60	9.9	9,245	0.11%
2023/11/27	7	51.70	20	51.01	50.40	-13	8,622	-0.15%
2023/11/24	48	54.01	43	53.59	53.50	5	8,249	0.06%
2023/11/22	11.7	49.42	7	49.74	50.20	4.7	5,951	0.08%
2023/11/21	50	49.53	28.1	48.42	48.20	21.9	5,352	0.41%
2023/11/20	3	44.77	13	47.04	47.95	-10	4,382	-0.23%
2023/11/15	14	44.44	7	44.52	43.95	7	3,944	0.18%
2023/11/14	0	0.00	0.3	43.95	43.95	-0.3	3,733	-0.01%
2023/11/10	0	0.00	3	43.00	42.45	-3	3,600	-0.08%
2023/11/09	4	42.60	0	0.00	42.60	4	3,570	0.11%
2023/11/08	1	42.90	3	43.20	42.90	-2	3,588	-0.06%
2023/11/07	5	43.74	3	43.95	43.95	2	3,510	0.06%
2023/10/30	0	0.00	1	42.40	42.30	-1	3,253	-0.03%
2023/10/26	4	42.59	4	43.04	41.80	0	3,250	0.00%
2023/10/25	22	43.68	13.2	43.76	43.85	8.8	3,251	0.27%
2023/10/23	1	41.30	0	0.00	41.15	1	3,448	0.03%
2023/10/20	0	0.00	0.1	40.82	41.25	-0.1	3,501	0.00%
2023/10/19	8	41.98	5	41.90	41.90	3	3,520	0.09%
2023/10/18	1.1	43.33	2	42.73	42.20	-1	3,518	-0.03%
2023/10/17	3	42.80	0	0.00	42.30	3	3,517	0.09%
2023/10/13	2	43.48	1	43.45	43.15	1	3,695	0.03%
2023/10/12	0	0.00	20	42.70	43.75	-20	3,758	-0.53%
2023/10/11	1	43.00	2	42.63	42.05	-1	3,735	-0.03%
2023/10/06	14	42.83	5	42.92	43.45	9	3,671	0.25%
2023/10/05	2	41.90	0.3	41.60	41.35	1.8	3,598	0.05%
2023/10/04	1	42.10	1	41.85	41.55	0	3,606	0.00%
2023/10/03	0.3	42.29	3	42.37	42.05	-2.8	3,598	-0.08%
2023/10/02	2	41.15	1	41.40	41.60	1	3,557	0.03%
2023/09/26	2	40.60	0	0.00	40.00	2	3,531	0.06%
2023/09/22	2	41.75	2	42.00	42.00	0	3,505	0.00%
2023/09/21	0	0.00	10	42.40	41.90	-10	3,526	-0.28%
2023/09/18	8	43.80	0	0.00	43.15	8	3,554	0.23%
2023/09/15	2	44.05	3	44.15	43.95	-1	3,572	-0.03%
2023/09/14	3	43.30	0	0.00	43.25	3	3,515	0.09%
2023/09/13	2	42.00	3	41.60	41.50	-1	3,505	-0.03%
2023/09/12	2	42.15	2	42.00	42.00	0	3,582	0.00%
2023/09/11	4	42.33	4	41.80	41.80	0	3,617	0.00%
2023/09/08	2	42.98	0	0.00	42.35	2	3,684	0.05%
2023/09/07	1	44.55	2	43.98	44.10	-1	3,710	-0.03%
2023/09/06	3	43.42	0	0.00	43.50	3	3,614	0.08%
2023/09/05	1	43.85	3	43.67	43.40	-2	3,523	-0.06%
2023/09/04	2	42.20	1	42.20	42.40	1	3,340	0.03%
2023/09/01	18	41.67	15.3	41.49	41.15	2.7	3,293	0.08%
2023/08/31	3	42.10	21	42.14	41.35	-18	3,266	-0.55%
2023/08/30	11.3	40.95	1	40.70	40.70	10.3	3,207	0.32%
2023/08/29	1	39.50	0	39.10	39.65	1	3,229	0.03%
2023/08/18	0	0.00	2	39.93	39.85	-2	3,675	-0.05%
2023/08/15	2	38.60	3	39.05	39.10	-1	3,762	-0.03%
2023/08/14	5	38.47	0	38.25	38.20	5	3,789	0.13%
2023/08/04	0	0.00	5	40.98	40.90	-5	3,960	-0.13%
2023/08/01	8	42.68	0	0.00	42.25	8	3,964	0.20%
2023/07/31	5	43.24	0.5	43.25	42.65	4.5	3,998	0.11%
2023/07/28	5.2	44.40	1	44.05	44.00	4.2	3,989	0.10%
2023/07/27	5.3	44.98	12	45.25	45.00	-6.7	3,924	-0.17%
2023/07/26	1	42.70	2	43.65	43.70	-1	3,610	-0.03%
2023/07/24	4	43.28	0	0.00	43.25	4	3,515	0.11%
2023/07/20	1	43.80	1	43.25	43.35	0	3,532	0.00%
2023/07/19	5	42.89	6	43.58	43.20	-1	3,479	-0.03%
2023/07/18	2	41.60	13.2	41.37	41.50	-11.2	3,366	-0.33%
2023/07/17	6.4	42.29	5	42.12	42.10	1.4	3,377	0.04%
2023/07/14	1	41.80	0	0.00	42.05	1	3,321	0.03%
2023/07/12	1	40.45	0	0.00	40.10	1	3,328	0.03%
2023/07/07	0	0.00	1	41.15	40.90	-1	3,764	-0.03%
2023/07/06	0	0.00	1	41.65	41.80	-1	3,989	-0.03%
2023/07/05	1	42.40	1	42.25	42.00	0	4,029	0.00%
2023/07/04	4	41.90	0	0.00	41.90	4	4,106	0.10%
2023/07/03	0.1	42.40	0	0.00	42.25	0.1	4,136	0.00%
2023/06/30	1	41.90	0	0.00	42.35	1	4,395	0.02%
2023/06/26	2	42.65	1	42.70	42.65	1	4,655	0.02%
2023/06/21	5	44.17	4	43.78	43.70	1	4,823	0.02%
2023/06/20	1	44.60	3	44.53	44.55	-2	5,025	-0.04%
2023/06/19	3	44.43	0	0.00	44.45	3	5,051	0.06%
2023/06/16	15.5	45.76	4	45.99	45.60	11.5	5,065	0.23%
2023/06/14	2	45.70	0.2	45.90	45.45	1.8	4,990	0.04%
2023/06/13	2	44.88	4	44.99	44.95	-2	4,966	-0.04%
2023/06/12	1	43.60	0	43.95	43.40	1	4,893	0.02%
2023/06/09	2	43.88	0	0.00	44.20	2	4,924	0.04%
2023/06/08	3	43.20	0	0.00	43.20	3	4,968	0.06%
2023/06/07	2.1	43.75	2	44.20	44.20	0.1	5,035	0.00%
2023/06/05	0.1	44.80	0	0.00	44.55	0.1	5,204	0.00%
2023/06/02	2	44.08	1	43.75	43.75	1	5,230	0.02%
2023/06/01	5	44.31	1	44.15	44.15	4	5,248	0.08%
2023/05/31	1	43.90	2	45.43	45.30	-1	5,333	-0.02%
2023/05/30	2	43.70	1	43.90	43.90	1	5,180	0.02%
2023/05/29	0	0.00	4	43.88	44.30	-4	5,156	-0.08%
2023/05/26	2.1	42.31	0	0.00	42.30	2.1	5,175	0.04%
2023/05/25	0	0.00	3	43.30	42.95	-3	5,220	-0.06%
2023/05/23	1	43.05	4	43.35	43.15	-3	5,274	-0.06%
2023/05/19	2	42.05	1	42.50	41.70	1	5,344	0.02%
2023/05/18	2	42.80	0	0.00	42.35	2	5,411	0.04%
2023/05/17	3	42.80	2	43.05	42.70	1	5,412	0.02%
2023/05/16	2	41.50	6	41.55	41.95	-4	5,321	-0.08%
2023/05/12	0	0.00	0	39.82	40.95	0	5,382	0.00%
2023/05/11	2	39.95	1	40.10	39.80	1	5,460	0.02%
2023/05/10	7	40.26	1	40.05	40.55	6	5,578	0.11%
2023/05/09	3	40.05	2	40.05	40.30	1	5,652	0.02%
2023/05/08	0	0.00	2	41.40	40.75	-2	5,775	-0.03%
2023/05/05	1	41.20	1	40.70	40.55	0	6,488	0.00%
2023/05/04	5	41.08	0	0.00	41.00	5	6,814	0.07%
2023/04/28	0	0.00	2	43.05	43.05	-2	7,117	-0.03%
2023/04/27	4	41.78	3	41.85	41.85	1	7,096	0.01%
2023/04/25	1	41.95	2	41.55	41.55	-1	7,110	-0.01%
2023/04/24	2	43.75	0	0.00	43.55	2	7,090	0.03%
2023/04/20	1	46.40	0	0.00	45.55	1	7,194	0.01%
2023/04/17	3	46.65	4.1	46.65	46.55	-1.1	7,442	-0.01%
2023/04/14	2	46.90	0.5	46.90	46.75	1.5	7,485	0.02%
2023/04/13	2	49.18	0	0.00	47.15	2	7,464	0.03%
2023/04/12	7.5	48.35	9	48.82	49.45	-1.5	7,295	-0.02%
2023/04/11	1	47.20	4	48.20	48.40	-3	7,151	-0.04%
2023/04/10	2	47.13	1	46.45	46.45	1	7,133	0.01%
2023/04/07	14	47.72	2	47.70	47.25	12	7,124	0.17%
2023/04/06	4	47.25	4	47.00	47.05	0	7,073	0.00%
2023/03/31	1.1	47.33	8.5	47.96	47.40	-7.4	7,123	-0.10%
2023/03/30	11.3	46.60	9	46.65	46.60	2.3	6,883	0.03%
2023/03/29	4	45.13	5	45.30	45.30	-1	6,775	-0.01%
2023/03/28	2	46.40	3	45.33	45.00	-1	6,792	-0.01%
2023/03/27	12	47.26	7	46.54	46.40	5	6,758	0.07%
2023/03/24	4	47.69	8.5	47.61	47.55	-4.5	6,749	-0.07%
2023/03/23	12.7	46.50	14.7	46.38	47.25	-2	6,585	-0.03%
2023/03/22	5	45.01	5	44.70	44.60	0	6,383	0.00%
2023/03/21	3.1	44.14	3	44.30	44.50	0.1	6,379	0.00%
2023/03/20	2	42.40	2	43.30	43.75	0	6,379	0.00%
2023/03/17	3	42.45	0	0.00	42.40	3	6,415	0.05%
2023/03/16	1	43.10	4.6	42.94	42.20	-3.6	6,449	-0.06%
2023/03/15	2	44.03	12	43.96	43.55	-10	6,491	-0.15%
2023/03/14	1	44.15	6	43.83	43.75	-5	6,575	-0.08%
2023/03/13	2	44.05	2	44.60	44.80	0	6,666	0.00%
2023/03/10	3	45.52	1	45.50	45.50	2	6,818	0.03%
2023/03/09	3	48.62	6	47.79	47.50	-3	7,277	-0.04%
2023/03/08	11	48.55	8	48.68	48.35	3	7,514	0.04%
2023/03/07	5	48.35	0.1	48.30	48.35	4.9	7,530	0.07%
2023/03/06	3	48.23	2	48.33	48.10	1	7,537	0.01%
2023/03/03	3	47.72	7	47.96	48.05	-4	7,607	-0.05%
2023/03/02	3	47.35	1	47.25	47.15	2	7,653	0.03%
2023/03/01	1	46.75	2	46.95	46.95	-1	7,783	-0.01%
2023/02/24	4	46.85	2.5	46.73	47.20	1.5	8,332	0.02%
2023/02/23	2	47.90	1	47.80	48.00	1	8,294	0.01%
2023/02/21	2	48.05	4	48.24	47.75	-2	8,597	-0.02%
2023/02/20	2	48.10	10	47.84	47.80	-8	8,852	-0.09%
2023/02/17	1	47.05	3	47.63	47.75	-2	8,914	-0.02%
2023/02/16	1	46.45	2	46.93	47.70	-1	8,979	-0.01%
2023/02/15	4	45.95	1	45.85	45.85	3	9,173	0.03%
2023/02/14	3	46.45	4	46.65	46.40	-1	9,329	-0.01%
2023/02/13	3	45.77	7	45.91	45.65	-4	9,510	-0.04%
2023/02/10	6.5	47.18	14	46.88	46.25	-7.5	10,012	-0.07%
2023/02/09	19	47.67	6	47.40	47.40	13	10,143	0.13%
2023/02/08	7.3	48.84	9	48.31	48.25	-1.7	10,137	-0.02%
2023/02/07	3.2	47.64	5	48.09	48.05	-1.8	10,081	-0.02%
2023/02/06	12	47.69	7.2	47.64	48.00	4.9	10,100	0.05%
2023/02/03	14.2	48.04	14.1	48.40	48.00	0	10,088	0.00%
2023/02/02	12	46.60	9.5	47.03	46.95	2.5	9,773	0.03%
2023/02/01	12.5	45.01	13	44.72	44.85	-0.5	9,861	-0.01%
2023/01/31	3	43.93	3	45.05	45.10	0	10,004	0.00%
2023/01/30	2	43.05	10.1	43.55	43.55	-8.1	9,899	-0.08%
2023/01/17	3	41.63	1	41.55	41.55	2	9,854	0.02%
2023/01/16	1	42.55	0	0.00	41.60	1	9,901	0.01%
2023/01/13	2	42.83	1	42.15	42.15	1	9,912	0.01%
2023/01/12	1	43.50	0	0.00	42.65	1	9,879	0.01%
2023/01/10	1	43.55	1	43.20	43.20	0	9,870	0.00%
2023/01/09	5	43.63	1	43.10	43.10	4	9,794	0.04%
2023/01/06	2	42.75	2	42.83	42.75	0	9,753	0.00%
2023/01/05	2	42.73	9	42.79	42.80	-7	9,746	-0.07%
2023/01/04	1	41.65	1	41.50	41.95	0	9,646	0.00%
2023/01/03	0	0.00	1	40.75	40.85	-1	9,627	-0.01%
2022/12/29	4	39.95	1	39.90	40.05	3	9,685	0.03%
2022/12/28	7	42.04	5	41.17	41.05	2	9,763	0.02%
2022/12/27	0	0.00	1	41.65	41.10	-1	9,651	-0.01%
2022/12/23	4	40.23	5	40.50	40.70	-1	9,735	-0.01%
2022/12/22	1	39.40	0	0.00	39.20	1	9,714	0.01%
2022/12/21	1	39.25	1	38.95	38.80	0	9,754	0.00%
2022/12/20	3	40.27	3.3	39.59	39.00	-0.3	9,774	0.00%
2022/12/19	3.3	40.08	0	0.00	40.55	3.3	9,824	0.03%
2022/12/16	5	39.91	0	0.00	40.10	5	9,835	0.05%
2022/12/14	0	0.00	1	42.15	41.95	-1	9,811	-0.01%
2022/12/13	1	41.35	3	42.25	41.20	-2	9,820	-0.02%
2022/12/12	4	41.74	0	0.00	41.70	4	9,859	0.04%
2022/12/08	2	43.38	1.5	43.25	43.55	0.5	9,829	0.01%
2022/12/07	3.5	43.91	16	43.51	42.80	-12.5	9,854	-0.13%
2022/12/06	5	45.00	7	45.58	44.75	-2	9,804	-0.02%
2022/12/05	6	46.80	30	46.39	46.50	-24	9,717	-0.25%
2022/12/02	36	45.94	1	46.10	46.25	35	9,591	0.36%
2022/12/01	21	46.56	21	46.27	45.20	0	9,427	0.00%
2022/11/30	17	44.38	6.2	45.10	45.30	10.8	8,980	0.12%
2022/11/29	5	43.36	4	43.51	43.55	1	8,727	0.01%
2022/11/28	2	43.05	9	42.98	42.70	-7	8,702	-0.08%
2022/11/25	4	43.21	6	43.23	42.90	-2	8,669	-0.02%
2022/11/24	4	42.36	9	42.51	43.90	-5	8,568	-0.06%
2022/11/23	9	42.12	3.3	42.13	42.25	5.7	8,440	0.07%
2022/11/22	54.2	42.95	53.4	42.88	41.65	0.8	8,306	0.01%
2022/11/21	1	40.90	1	40.65	40.45	0	7,793	0.00%
2022/11/18	11.9	41.60	10.1	41.42	40.60	1.8	7,794	0.02%
2022/11/17	5	40.63	7	40.69	40.40	-2	7,570	-0.03%
2022/11/16	6.1	39.55	8.2	40.38	40.60	-2.1	7,472	-0.03%
2022/11/15	6	38.91	9.2	38.86	39.15	-3.2	7,217	-0.04%
2022/11/14	3	39.43	2	39.43	39.45	1	7,152	0.01%
2022/11/11	6.2	40.23	16.9	39.91	38.95	-10.7	7,086	-0.15%
2022/11/10	5.1	38.74	3.5	39.31	38.90	1.6	6,848	0.02%
2022/11/09	8.6	38.23	7	38.37	38.80	1.6	6,755	0.02%
2022/11/08	7.7	39.38	8	39.00	37.55	-0.3	6,709	0.00%
2022/11/07	2	36.83	2	38.25	38.25	0	6,292	0.00%
2022/11/04	3	34.77	1.1	34.76	34.80	1.9	6,173	0.03%
2022/11/03	3.3	34.74	6	34.50	34.85	-2.7	6,121	-0.04%
2022/11/02	6	34.98	6	35.03	34.75	0	6,078	0.00%
2022/11/01	6	34.59	9	34.57	34.50	-3	6,018	-0.05%
2022/10/31	16	34.91	15	34.72	34.80	1	5,902	0.02%
2022/10/28	29	33.95	15	33.90	33.95	14	5,566	0.25%
2022/10/27	13	32.62	13	32.87	32.40	0	5,176	0.00%
2022/10/25	0	0.00	0.1	31.25	31.25	-0.1	4,968	0.00%
2022/10/24	1	31.50	5.1	32.07	31.85	-4.1	4,995	-0.08%
2022/10/21	1	30.65	0	0.00	30.50	1	5,021	0.02%
2022/10/20	5	31.47	5.1	31.56	31.70	-0.1	5,051	0.00%
2022/10/19	5	32.71	7	33.12	32.10	-2	5,119	-0.04%
2022/10/18	7.1	32.85	3.1	32.95	32.70	4	5,154	0.08%
2022/10/17	2.1	30.72	1	31.45	32.30	1.1	5,289	0.02%
2022/10/14	2	31.20	0	0.00	31.70	2	5,412	0.04%
2022/10/13	4	30.80	6	31.12	29.25	-2	5,512	-0.04%
2022/10/11	5	32.91	2	31.80	31.60	3	5,475	0.05%
2022/10/07	0	0.00	5	34.70	34.50	-5	5,526	-0.09%
2022/10/06	6	35.20	4	35.35	35.20	2	5,629	0.04%
2022/10/05	5.5	35.91	4	35.80	34.95	1.5	5,636	0.03%
2022/10/04	7	36.06	4	36.06	35.65	3	5,617	0.05%
2022/10/03	1	35.30	0	0.00	35.60	1	5,559	0.02%
2022/09/30	0	0.00	4	31.71	34.10	-4	5,627	-0.07%
2022/09/29	2	34.00	4	34.45	33.10	-2	5,738	-0.03%
2022/09/28	3	35.18	1	35.00	32.60	2	5,819	0.03%
2022/09/27	3	35.20	2	35.50	35.70	1	5,958	0.02%
2022/09/26	1	34.50	4.1	35.61	34.50	-3.1	6,078	-0.05%
2022/09/23	3.1	38.75	1.1	38.60	37.80	2	6,239	0.03%
2022/09/22	1.1	39.17	2	38.85	39.40	-0.9	6,308	-0.01%
2022/09/21	3	38.75	1	38.35	38.50	2	6,365	0.03%
2022/09/20	0	0.00	2	39.50	39.45	-2	6,477	-0.03%
2022/09/16	5	40.62	2	39.65	39.65	3	7,069	0.04%
2022/09/15	2.3	41.87	0	0.00	41.50	2.3	7,099	0.03%
2022/09/14	0	0.00	4	41.20	41.40	-4	7,206	-0.06%
2022/09/13	3	47.17	3	46.27	46.15	0	7,262	0.00%
2022/09/12	3	47.53	0	0.00	47.30	3	7,346	0.04%
2022/09/08	0	0.00	0.1	47.05	46.70	-0.1	7,432	0.00%
2022/09/07	1	47.20	0	0.00	46.60	1	7,553	0.01%
2022/09/05	4	50.48	2	52.25	50.00	2	7,599	0.03%
2022/09/02	1	52.90	1	52.50	53.10	0	7,636	0.00%
2022/09/01	2.1	51.85	0	0.00	52.10	2.1	7,613	0.03%
2022/08/31	2	52.30	1	52.70	52.70	1	7,630	0.01%
2022/08/30	1	51.40	1	51.20	51.90	0	7,728	0.00%
2022/08/26	0	0.00	1	52.30	52.20	-1	7,805	-0.01%
2022/08/25	0	0.00	1	52.90	52.00	-1	8,220	-0.01%
2022/08/24	1	51.50	0	0.00	51.20	1	8,305	0.01%
2022/08/19	7	52.00	6.4	52.06	51.50	0.6	8,818	0.01%
2022/08/18	3	50.80	4	51.53	51.70	-1	8,915	-0.01%
2022/08/17	1	51.40	1	51.30	51.30	0	9,106	0.00%
2022/08/16	5.2	51.74	7	51.59	51.50	-1.8	9,326	-0.02%
2022/08/15	4	52.30	7	51.96	52.10	-3	9,447	-0.03%
2022/08/12	4	48.80	3	49.05	49.40	1	9,588	0.01%
2022/08/11	4	48.59	4	47.89	47.15	0	9,883	0.00%
2022/08/10	4.1	47.68	1	47.25	47.25	3.1	10,563	0.03%
2022/08/09	1.1	49.11	0	0.00	48.55	1.1	10,981	0.01%
2022/08/08	2	47.15	2	47.30	48.45	0	11,091	0.00%
2022/08/05	0	0.00	5	48.36	48.30	-5	11,205	-0.04%
2022/08/04	11	46.91	5	46.60	47.65	6	11,322	0.05%
2022/08/03	1	48.05	1	48.30	47.95	0	11,415	0.00%
2022/08/02	2.3	49.36	0	0.00	49.85	2.3	11,556	0.02%
2022/08/01	1	51.70	1	52.10	51.80	0	11,645	0.00%
2022/07/29	1	51.60	0	0.00	51.30	1	11,832	0.01%
2022/07/28	4	51.68	0	0.00	50.50	4	12,076	0.03%
2022/07/27	1	50.10	1	51.30	51.80	0	12,067	0.00%
2022/07/26	3	51.47	1	51.30	50.60	2	12,082	0.02%
2022/07/25	1	54.50	3	53.93	53.10	-2	12,159	-0.02%
2022/07/22	4.2	54.64	3	54.70	53.50	1.2	12,203	0.01%
2022/07/21	2	53.90	3	54.70	54.60	-1	12,211	-0.01%
2022/07/20	5	53.46	6	53.82	52.80	-1	12,141	-0.01%
2022/07/19	0	0.00	3	51.57	51.20	-3	12,121	-0.02%
2022/07/18	3	51.43	1	51.80	51.60	2	12,265	0.02%
2022/07/15	0	0.00	1	50.80	50.90	-1	12,369	-0.01%
2022/07/14	3	48.55	4	48.86	49.85	-1	12,392	-0.01%
2022/07/13	4	48.64	1	47.85	47.30	3	12,370	0.02%
2022/07/12	2	46.95	0	0.00	46.40	2	12,471	0.02%
2022/07/08	4	50.75	1	51.40	50.20	3	12,660	0.02%
2022/07/07	1	47.90	2	49.38	49.85	-1	12,593	-0.01%
2022/07/06	2	49.10	3	49.02	47.05	-1	12,540	-0.01%
2022/07/05	9	49.43	7	49.52	49.85	2	12,587	0.02%
2022/07/04	13	49.60	17	48.98	48.70	-4	12,456	-0.03%
2022/07/01	4	52.18	9	50.66	49.50	-5	12,473	-0.04%
2022/06/30	1.3	55.65	0	0.00	55.00	1.3	12,261	0.01%
2022/06/29	6	57.73	4	57.60	57.90	2	12,205	0.02%
2022/06/28	9	59.92	2	60.60	59.30	7	12,197	0.06%
2022/06/27	13	62.22	12.2	62.44	61.60	0.8	12,393	0.01%
2022/06/24	7	59.66	6	60.00	59.30	1	12,246	0.01%
2022/06/23	5	55.96	5	56.40	55.80	0	12,032	0.00%
2022/06/22	1.5	57.73	0	0.00	56.30	1.5	12,226	0.01%
2022/06/21	1	58.80	1	59.40	59.70	0	12,337	0.00%
2022/06/20	1.1	61.83	5.4	60.46	57.80	-4.2	12,706	-0.03%
2022/06/17	1.1	62.47	1	60.70	62.90	0.1	12,700	0.00%
2022/06/16	4	64.20	4	63.23	62.00	0	12,794	0.00%
2022/06/15	0	64.50	0	0.00	63.90	0	12,834	0.00%
2022/06/14	3	63.17	2	64.00	64.60	1	13,111	0.01%
2022/06/13	17	64.14	1.2	63.80	63.80	15.8	13,131	0.12%
2022/06/10	2.1	67.30	0	0.00	67.40	2.1	13,181	0.02%
2022/06/09	1	68.90	1	68.40	68.40	0	13,263	0.00%
2022/06/08	5.2	69.30	3	69.60	69.10	2.2	13,355	0.02%
2022/06/07	2	68.20	5	68.48	68.40	-3	13,423	-0.02%
2022/06/06	6	69.20	3	68.80	68.90	3	13,620	0.02%
2022/06/02	15	71.55	21	71.66	70.40	-6	13,962	-0.04%
2022/06/01	4	70.08	7	69.69	69.30	-3	13,802	-0.02%
2022/05/31	9	69.54	10	69.83	68.90	-1	14,118	-0.01%
2022/05/30	2	69.15	3	69.23	68.60	-1	14,668	-0.01%
2022/05/27	10	68.27	14.2	68.48	68.30	-4.2	14,961	-0.03%
2022/05/26	8	67.00	6	67.07	66.60	2	14,941	0.01%
2022/05/25	11.2	67.73	10.1	67.66	67.80	1.1	15,077	0.01%
2022/05/24	12.1	67.97	4	66.25	65.80	8.1	15,192	0.05%
2022/05/23	2	69.35	4.3	68.72	68.00	-2.3	15,277	-0.02%
2022/05/20	8.1	68.50	4	68.43	68.10	4.1	15,435	0.03%
2022/05/19	10	67.97	22	67.60	70.00	-12	15,942	-0.08%
2022/05/18	23.1	68.87	12	68.52	67.20	11.1	16,525	0.07%
2022/05/17	10	66.51	29	66.84	68.30	-19	16,955	-0.11%
2022/05/16	2	62.85	4	63.53	62.10	-2	16,809	-0.01%
2022/05/13	7.1	61.21	12	61.82	61.90	-4.9	16,839	-0.03%
2022/05/12	3	60.07	3	59.43	59.00	0	16,891	0.00%
2022/05/11	7	60.66	5	60.36	59.90	2	17,012	0.01%
2022/05/10	3.2	61.09	0	0.00	62.00	3.2	17,418	0.02%
2022/05/09	10	64.18	4	63.88	62.70	6	17,530	0.03%
2022/05/06	2	64.95	3	65.47	66.80	-1	17,569	-0.01%
2022/05/05	8	67.29	4.1	67.02	67.90	3.9	17,534	0.02%
2022/05/04	5.1	63.58	1	63.00	63.00	4.1	17,352	0.02%
2022/05/03	1	62.70	7	63.33	63.70	-6	17,458	-0.03%
2022/04/29	6	63.02	5	62.60	61.80	1	17,637	0.01%
2022/04/28	1.2	60.70	4	61.90	60.60	-2.8	17,631	-0.02%
2022/04/27	0	0.00	3	59.07	60.70	-3	17,644	-0.02%
2022/04/26	2	64.05	2.1	63.12	62.00	-0.1	17,537	0.00%
2022/04/25	3	63.50	6.2	63.98	64.10	-3.2	17,601	-0.02%
2022/04/22	5.1	67.64	0	0.00	67.20	5.1	17,733	0.03%
2022/04/21	1.2	68.08	12.3	67.85	70.00	-11.1	17,835	-0.06%
2022/04/20	4	65.33	4.1	64.72	66.10	-0.1	17,915	0.00%
2022/04/19	3	66.50	5	65.70	64.40	-2	18,028	-0.01%
2022/04/18	12	65.45	1.1	64.68	66.00	11	18,329	0.06%
2022/04/15	8.6	66.96	3	65.50	65.50	5.6	18,381	0.03%
2022/04/14	9	70.39	1.1	70.30	70.30	7.9	18,490	0.04%
2022/04/13	4	72.18	1	72.70	72.00	3	18,664	0.02%
2022/04/12	2	70.20	1	71.10	71.10	1	18,955	0.01%
2022/04/11	2.6	72.29	3	72.70	70.60	-0.4	19,130	0.00%
2022/04/08	3	74.90	0.1	76.00	74.90	2.9	19,137	0.01%
2022/04/07	13.1	76.91	4	74.88	74.60	9.1	19,217	0.05%
2022/04/06	2	79.65	0.1	79.50	79.50	1.9	19,293	0.01%
2022/04/01	2.1	81.09	1.1	79.33	81.00	1	19,567	0.01%
2022/03/31	3.2	81.09	11.6	81.75	80.50	-8.4	19,790	-0.04%
2022/03/30	19.3	84.09	13	83.42	83.00	6.3	20,213	0.03%
2022/03/29	9.4	83.54	9	83.77	83.50	0.4	20,437	0.00%
2022/03/28	1	81.20	2.1	80.20	81.60	-1.1	21,423	-0.01%
2022/03/25	7.1	82.60	4.1	82.33	80.90	3	22,329	0.01%
2022/03/24	7.1	83.44	7	83.29	84.00	0.1	23,498	0.00%
2022/03/23	17	83.33	17	83.21	83.00	0	24,950	0.00%
2022/03/22	5	79.16	3	80.07	80.30	2	26,654	0.01%
2022/03/21	4.3	78.84	2	79.40	79.40	2.3	28,217	0.01%
2022/03/18	8	78.91	10	78.62	78.90	-2	28,579	-0.01%
2022/03/17	6	78.53	15	78.18	78.80	-9	28,921	-0.03%
2022/03/16	4	75.00	5	73.90	73.70	-1	29,336	0.00%
2022/03/15	11.1	75.02	6	73.65	73.40	5.1	31,129	0.02%
2022/03/14	5	77.70	0	0.00	77.70	5	31,368	0.02%
2022/03/11	23	77.65	1	77.50	77.60	22	31,698	0.07%
2022/03/10	16	79.48	34.4	79.40	78.60	-18.4	31,936	-0.06%
2022/03/09	6.3	76.19	7.2	76.07	76.50	-0.9	32,439	0.00%
2022/03/08	4	77.00	7.7	74.96	74.00	-3.7	32,770	-0.01%
2022/03/07	1.6	80.34	0	0.00	79.40	1.6	32,888	0.00%
2022/03/04	7.2	87.46	11	85.86	85.10	-3.8	33,745	-0.01%
2022/03/03	7.1	88.03	9.1	87.47	85.90	-2	33,963	-0.01%
2022/03/02	17.1	83.49	15	83.89	85.40	2.1	33,910	0.01%
2022/03/01	3	81.50	3	81.37	82.20	0	34,540	0.00%
2022/02/25	1	80.90	2	80.40	78.80	-1	35,296	0.00%
2022/02/24	5	78.62	4	78.73	77.60	1	35,937	0.00%
2022/02/23	10	82.79	7.5	82.62	83.10	2.5	35,821	0.01%
2022/02/22	11	82.63	10	81.76	80.80	1	35,758	0.00%
2022/02/21	29.7	88.75	38	88.50	85.00	-8.3	35,579	-0.02%
2022/02/18	38	86.13	21	86.50	87.90	17	34,946	0.05%
2022/02/17	22.3	84.29	18.1	84.22	84.40	4.2	34,383	0.01%
2022/02/16	5	80.22	16.3	79.88	81.90	-11.3	33,448	-0.03%
2022/02/15	4	76.31	4.1	76.76	74.50	0	33,416	0.00%
2022/02/14	9.4	77.52	13	77.80	76.50	-3.6	33,624	-0.01%
2022/02/11	7	81.34	4.1	80.79	80.80	2.9	33,718	0.01%
2022/02/10	12.4	80.90	14.1	80.67	81.60	-1.7	33,827	0.00%
2022/02/09	9	76.96	8	77.10	77.80	1	33,619	0.00%
2022/02/08	11.7	73.81	14	74.73	76.00	-2.3	33,705	-0.01%
2022/02/07	4	71.70	5	72.40	73.00	-1	36,036	0.00%
2022/01/26	1.1	71.24	0.2	71.50	70.80	0.9	38,056	0.00%
2022/01/25	2	72.25	4.2	71.57	70.70	-2.2	39,434	-0.01%
2022/01/24	4.2	71.11	11.7	72.10	73.90	-7.5	39,393	-0.02%
2022/01/21	3	75.17	4.7	75.03	74.30	-1.7	40,412	0.00%
2022/01/20	6	78.58	1	78.10	78.10	5	41,216	0.01%
2022/01/19	2.1	78.75	8	77.10	78.80	-5.9	42,442	-0.01%
2022/01/18	2	80.35	2.3	79.20	78.50	-0.3	44,432	0.00%
2022/01/17	5	79.56	1	79.80	79.50	4	45,506	0.01%
2022/01/14	6	76.48	10	75.98	76.90	-4	46,498	-0.01%
2022/01/13	7.3	76.97	3	76.97	76.70	4.3	48,107	0.01%
2022/01/12	7	78.63	4	78.73	78.30	3	48,652	0.01%
2022/01/11	10.5	78.77	15	76.97	77.50	-4.5	48,746	-0.01%
2022/01/10	18	81.49	15	81.57	81.30	3	48,443	0.01%
2022/01/07	22.3	84.27	34.1	82.07	81.30	-11.8	48,328	-0.02%
2022/01/06	14.1	85.19	13	85.19	86.00	1.1	48,177	0.00%
2022/01/05	10.1	86.15	14.1	85.47	84.40	-4	48,157	-0.01%
2022/01/04	17.6	90.13	12	89.48	88.10	5.6	48,013	0.01%
2022/01/03	1.2	91.63	4.4	91.10	91.90	-3.2	48,235	-0.01%
2021/12/30	2.1	90.46	14.6	90.60	90.40	-12.6	48,191	-0.03%
2021/12/29	4	91.18	6	91.25	91.50	-2	48,315	0.00%
2021/12/28	6.2	90.84	2	92.00	90.60	4.2	48,344	0.01%
2021/12/27	12.3	92.81	7	93.13	92.10	5.3	48,372	0.01%
2021/12/24	28.5	93.68	15	93.85	92.40	13.5	48,445	0.03%
2021/12/23	14.5	93.47	12.2	93.69	93.20	2.3	48,136	0.00%
2021/12/22	47.8	95.18	37	95.24	93.20	10.8	47,821	0.02%
2021/12/21	33.7	95.05	27.3	95.06	94.50	6.4	46,950	0.01%
2021/12/20	80.1	95.03	100	94.23	92.20	-19.9	46,584	-0.04%
2021/12/17	122.4	95.79	118	93.43	91.90	4.4	45,674	0.01%	大買/大賣/
2021/12/16	68	94.66	64	95.61	99.90	4	44,484	0.01%
2021/12/15	64	87.99	61	88.40	90.90	3	42,683	0.01%
2021/12/14	4	83.45	16	82.63	83.30	-12	41,401	-0.03%
2021/12/13	14.4	83.01	5	84.24	82.20	9.4	41,340	0.02%
2021/12/10	20.2	87.81	13	87.57	85.10	7.2	40,959	0.02%
2021/12/09	41.3	89.43	67	89.00	87.90	-25.7	40,319	-0.06%
2021/12/08	9.2	85.63	8	85.34	84.50	1.2	38,530	0.00%
2021/12/07	12	86.11	16.2	85.84	85.00	-4.2	38,521	-0.01%
2021/12/06	11.3	86.23	3	86.17	86.30	8.3	38,274	0.02%
2021/12/03	19	87.52	17	88.56	87.60	2	38,237	0.01%
2021/12/02	14.3	87.65	13	85.88	84.20	1.3	38,006	0.00%
2021/12/01	14	87.65	9	88.88	90.00	5	37,940	0.01%
2021/11/30	57	89.37	53	89.89	87.30	4	38,752	0.01%
2021/11/29	24	83.11	29	83.26	85.50	-5	39,393	-0.01%
2021/11/26	36.3	84.08	15	83.47	83.60	21.3	39,293	0.05%
2021/11/25	27	90.49	22	91.65	86.60	5	38,770	0.01%
2021/11/24	37.1	89.80	24	89.18	87.50	13.1	37,925	0.03%
2021/11/23	19.1	92.79	6	92.00	90.90	13.1	37,256	0.04%
2021/11/22	5	97.08	19	100.54	101.00	-14	36,538	-0.04%
2021/11/19	15	97.45	7	94.96	97.80	8	36,553	0.02%
2021/11/18	8	90.25	14	94.06	91.50	-6	36,690	-0.02%
2021/11/17	6	90.55	11	91.33	90.10	-5	36,818	-0.01%
2021/11/16	45	89.25	35.3	89.29	90.00	9.7	36,964	0.03%
2021/11/15	9	81.50	3.1	81.56	82.00	5.9	37,188	0.02%
2021/11/12	11	78.32	16.3	80.13	81.50	-5.3	37,436	-0.01%
2021/11/11	39	76.09	28.6	77.91	76.20	10.4	37,598	0.03%
2021/11/10	4	82.40	10	82.35	82.50	-6	37,702	-0.02%
2021/11/09	15.1	80.69	10.7	81.53	80.50	4.4	37,964	0.01%
2021/11/08	21	77.81	34.2	78.98	82.50	-13.2	37,930	-0.03%
2021/11/05	22	73.13	40	73.50	75.80	-18	38,188	-0.05%
2021/11/04	114.3	77.09	104	77.49	75.00	10.3	38,440	0.03%	大買/大賣/
2021/11/03	75	72.10	78.1	72.02	77.80	-3.1	36,561	-0.01%
2021/11/02	17	71.25	15	71.41	71.80	2	34,760	0.01%
2021/11/01	0	0.00	5	65.30	65.30	-5	33,725	-0.01%
2021/10/29	8	58.15	28.3	58.64	59.40	-20.3	34,515	-0.06%
2021/10/28	23	54.97	13	54.75	54.00	10	33,702	0.03%
2021/10/27	17.1	54.81	18.8	54.66	54.80	-1.7	33,550	-0.01%
2021/10/26	39	54.04	48	54.96	53.30	-9	33,331	-0.03%
2021/10/25	8	52.34	16	52.39	51.90	-8	32,523	-0.02%
2021/10/22	33	50.63	21	49.96	49.25	12	32,386	0.04%
2021/10/21	28.3	49.93	50	49.80	50.10	-21.7	31,665	-0.07%
2021/10/20	9	45.09	21	46.26	47.80	-12	30,731	-0.04%
2021/10/19	7	44.20	14	43.68	43.70	-7	31,667	-0.02%
2021/10/18	1	42.20	2	42.60	42.35	-1	32,925	0.00%
2021/10/15	3	42.10	0	0.00	41.70	3	33,757	0.01%
2021/10/14	6	40.17	3	40.97	40.90	3	34,392	0.01%
2021/10/13	20.5	43.08	15	41.95	41.25	5.5	34,686	0.02%
2021/10/12	2	44.35	2	43.93	44.35	0	35,497	0.00%
2021/10/08	14	44.24	12	44.24	44.00	2	37,557	0.01%
2021/10/07	2	42.00	3.1	41.97	41.90	-1.1	37,643	0.00%
2021/10/06	13	41.14	12	40.35	40.10	1	37,892	0.00%
2021/10/05	13	39.20	13	39.26	41.40	0	38,082	0.00%
2021/10/04	16.1	41.05	9	39.94	39.00	7.1	38,070	0.02%
2021/10/01	13.5	44.35	17	43.37	42.50	-3.5	38,249	-0.01%
2021/09/30	2	44.83	7	44.51	45.55	-5	38,951	-0.01%
2021/09/29	19	44.46	24	44.23	43.90	-5	40,389	-0.01%
2021/09/28	17	46.74	3	46.58	45.95	14	40,608	0.03%
2021/09/27	18	47.32	18	47.73	47.50	0	40,485	0.00%
2021/09/24	14	46.81	14.1	46.98	47.40	-0.1	40,029	0.00%
2021/09/23	9	46.42	10	46.12	45.30	-1	39,699	0.00%
2021/09/22	18	44.19	15	44.44	45.00	3	39,650	0.01%
2021/09/17	7	44.34	6.5	43.87	44.60	0.5	39,727	0.00%
2021/09/16	47.1	44.19	54	43.82	43.70	-6.9	39,486	-0.02%
2021/09/15	17	42.04	14	41.67	41.65	3	39,011	0.01%
2021/09/14	2	43.10	1.2	43.35	43.00	0.8	39,015	0.00%
2021/09/13	12	43.72	9	43.63	43.75	3	38,950	0.01%
2021/09/10	6	44.17	25.4	44.53	44.40	-19.4	38,865	-0.05%
2021/09/09	40.1	42.91	42	43.22	43.05	-1.9	38,532	0.00%
2021/09/08	14	42.42	12	42.25	42.65	2	38,393	0.01%
2021/09/07	46.2	42.28	22	42.05	41.95	24.2	38,114	0.06%
2021/09/06	14	46.23	11	45.27	44.65	3	37,693	0.01%
2021/09/03	44.1	46.78	48.1	47.52	47.75	-4	37,222	-0.01%
2021/09/02	75	46.74	62	46.20	44.40	13	35,997	0.04%
2021/09/01	27	43.25	46.2	44.58	46.00	-19.2	34,383	-0.06%
2021/08/31	16.1	40.75	16	41.71	41.85	0.1	33,858	0.00%
2021/08/30	4.1	40.59	16	40.86	41.00	-11.9	33,717	-0.04%
2021/08/27	17	40.46	6	40.06	39.30	11	33,513	0.03%
2021/08/26	8.1	41.98	7	40.81	40.65	1.1	33,343	0.00%
2021/08/25	73	41.98	20	42.01	41.75	53	33,178	0.16%
2021/08/24	19	41.94	36.4	42.38	41.10	-17.4	33,030	-0.05%
2021/08/23	9.4	42.16	5	42.15	41.90	4.4	32,748	0.01%
2021/08/20	6.2	39.89	29	40.44	41.25	-22.8	32,606	-0.07%
2021/08/19	22	41.33	16	42.18	39.70	6	32,280	0.02%
2021/08/18	3	37.93	35	37.53	41.45	-32	31,676	-0.10%
2021/08/17	24	39.23	16	39.20	37.70	8	31,272	0.03%
2021/08/16	13	39.47	12	40.04	40.85	1	30,935	0.00%
2021/08/13	36	42.07	34	41.05	40.15	2	30,465	0.01%
2021/08/12	12	44.05	16	44.75	44.60	-4	29,937	-0.01%
2021/08/11	26	44.67	18	44.20	43.70	8	29,652	0.03%
2021/08/10	17	47.31	17	48.05	47.00	0	29,092	0.00%
2021/08/09	15	48.32	16	47.00	46.75	-1	28,531	0.00%
2021/08/06	27	51.06	20.2	51.19	50.30	6.8	27,954	0.02%
2021/08/05	18	51.93	11	51.94	51.60	7	27,647	0.03%
2021/08/04	11	52.06	24	52.06	52.10	-13	27,390	-0.05%
2021/08/03	16	50.37	23	50.43	50.00	-7	26,617	-0.03%
2021/08/02	49	50.40	37.5	50.95	51.20	11.5	26,334	0.04%
2021/07/30	32	50.54	42	50.59	49.30	-10	25,659	-0.04%
2021/07/29	52	49.39	48	49.66	48.35	4	24,635	0.02%
2021/07/28	83	49.26	50	50.02	48.35	33	23,531	0.14%
2021/07/27	15	52.79	35	53.37	53.70	-20	22,725	-0.09%
2021/07/26	51	47.79	51	47.97	48.90	0	22,499	0.00%
2021/07/23	65.1	47.25	58	47.08	45.50	7.1	21,927	0.03%
2021/07/22	17	43.28	60	44.55	45.85	-43	20,763	-0.21%
2021/07/21	21.1	40.83	39.6	41.40	41.70	-18.5	19,908	-0.09%
2021/07/20	39	38.32	36	38.37	37.95	3	19,913	0.02%
2021/07/19	32	38.33	28	38.21	37.65	4	19,397	0.02%
2021/07/16	113	38.60	97	38.70	38.20	16	19,134	0.08%	大買/
2021/07/15	122	36.70	89	37.30	38.10	33	18,300	0.18%	大買/
2021/07/14	16	33.82	37	34.53	35.75	-21	16,131	-0.13%
2021/07/13	11	33.40	4	33.05	32.50	7	15,611	0.04%
2021/07/12	22	34.23	4	34.94	33.40	18	15,289	0.12%
2021/07/09	30	33.80	27	34.11	34.00	3	14,899	0.02%
2021/07/08	21	34.85	29	34.72	34.00	-8	14,827	-0.05%
2021/07/07	39	34.68	64	34.99	35.10	-25	14,547	-0.17%
2021/07/06	99	34.10	65	34.36	34.70	34	13,853	0.25%
2021/07/05	9	29.99	26	30.36	31.90	-17	12,818	-0.13%
2021/07/02	2	28.00	8	28.78	29.00	-6	12,647	-0.05%
2021/07/01	6	28.60	5	29.41	28.30	1	12,890	0.01%
2021/06/30	6	28.56	7	28.90	28.90	-1	12,945	-0.01%
2021/06/29	16	28.69	20	28.78	28.60	-4	13,017	-0.03%
2021/06/28	18	28.23	14	28.73	29.25	4	12,711	0.03%
2021/06/25	7	27.04	22	26.53	26.60	-15	12,251	-0.12%
2021/06/24	5	25.70	5	25.65	25.65	0	12,114	0.00%
2021/06/23	3	25.85	3	26.33	25.95	0	12,149	0.00%
2021/06/21	2	25.78	0	0.00	25.70	2	12,131	0.02%
2021/06/18	2	26.85	0	0.00	26.80	2	12,212	0.02%
2021/06/17	1	27.00	3	27.00	27.00	-2	12,184	-0.02%
2021/06/16	8	26.81	6	25.99	26.00	2	12,135	0.02%
2021/06/15	4	26.73	30	27.01	26.85	-26	12,105	-0.21%
2021/06/11	3	26.50	19	26.60	26.45	-16	12,121	-0.13%
2021/06/10	20	26.62	28	26.29	26.25	-8	12,153	-0.07%
2021/06/09	37	26.68	26.2	27.00	26.95	10.8	12,165	0.09%
2021/06/08	12	26.19	10	26.26	26.40	2	11,988	0.02%
2021/06/07	14	26.41	6	26.78	25.85	8	11,947	0.07%
2021/06/04	5	25.95	10	26.00	26.10	-5	11,855	-0.04%
2021/06/03	1	25.90	6	26.04	25.95	-5	11,841	-0.04%
2021/06/02	4	26.35	6	25.63	25.55	-2	11,831	-0.02%
2021/06/01	10	26.54	12	26.28	26.20	-2	11,793	-0.02%
2021/05/31	10.4	25.92	18	26.02	26.50	-7.6	11,751	-0.06%
2021/05/28	15	25.77	2	25.63	25.55	13	11,981	0.11%
2021/05/27	0	0.00	2	23.85	24.30	-2	11,942	-0.02%
2021/05/26	4	23.89	3	23.67	23.75	1	11,945	0.01%
2021/05/25	2	23.90	2	23.78	23.60	0	11,982	0.00%
2021/05/24	10	21.95	11	22.68	23.25	-1	12,050	-0.01%
2021/05/20	2	22.00	3	22.20	21.35	-1	12,096	-0.01%
2021/05/19	1	22.30	0	0.00	22.10	1	12,097	0.01%
2021/05/18	4	21.53	4	21.40	21.80	0	12,151	0.00%
2021/05/17	3	20.43	2	20.90	19.90	1	12,151	0.01%
2021/05/14	2	23.60	0	0.00	22.10	2	12,055	0.02%
2021/05/13	6	22.15	6	22.54	22.50	0	11,986	0.00%
2021/05/12	16	23.90	0	0.00	22.75	16	11,919	0.13%
2021/05/11	6	26.69	1	25.75	25.25	5	11,737	0.04%
2021/05/10	1	28.90	9	28.16	27.80	-8	11,608	-0.07%
2021/05/07	1	27.40	3	27.00	27.20	-2	11,453	-0.02%
2021/05/06	1	25.70	1	25.30	25.60	0	11,383	0.00%
2021/05/05	10	25.64	2	26.53	25.00	8	11,293	0.07%
2021/05/04	37	26.32	11	26.76	26.20	26	11,135	0.23%
2021/05/03	5	29.60	2	30.95	28.85	3	10,869	0.03%
2021/04/29	11	31.00	4.3	30.87	30.60	6.7	10,593	0.06%
2021/04/28	26	31.54	22	32.35	31.80	4	10,243	0.04%
2021/04/27	18	30.62	26.4	30.74	30.55	-8.4	9,693	-0.09%
2021/04/26	33.4	29.11	48.5	29.42	29.75	-15.1	8,976	-0.17%
2021/04/23	1	26.70	11	26.04	27.05	-10	8,051	-0.12%
2021/04/22	7	26.93	0	0.00	25.20	7	7,897	0.09%
2021/04/21	18	26.37	31	26.53	26.75	-13	7,743	-0.17%
2021/04/20	16	25.72	0	0.00	25.65	16	7,542	0.21%
2021/04/19	12	25.03	4	24.60	24.90	8	7,507	0.11%
2021/04/16	5	25.20	15	24.93	24.90	-10	7,506	-0.13%
2021/04/15	2	24.78	1	25.25	25.20	1	7,505	0.01%
2021/04/14	7	24.92	2	23.85	24.65	5	7,507	0.07%
2021/04/13	15	27.08	41	27.68	25.65	-26	7,429	-0.35%
2021/04/12	5.5	28.15	1	28.80	27.60	4.5	7,244	0.06%
2021/04/09	32	27.59	8.1	28.15	27.35	23.9	7,006	0.34%
2021/04/08	16	26.29	9	26.18	26.10	7	6,539	0.11%
2021/04/07	8	24.61	17	25.23	26.90	-9	6,411	-0.14%
2021/04/06	9	24.61	8	24.46	24.55	1	6,453	0.02%
2021/04/01	9	23.82	12	23.90	24.40	-3	6,650	-0.05%
2021/03/31	5	23.20	7	23.14	23.05	-2	6,498	-0.03%
2021/03/29	1	22.60	0	0.00	22.40	1	6,634	0.02%
2021/03/25	10	23.03	0	0.00	22.75	10	6,999	0.14%
2021/03/24	3	23.43	1	23.40	23.30	2	7,068	0.03%
2021/03/23	7	24.55	6	24.14	23.70	1	7,298	0.01%
2021/03/22	0	0.00	2	23.70	23.80	-2	7,206	-0.03%
2021/03/19	0	0.00	1	23.75	23.75	-1	7,246	-0.01%
2021/03/18	2	23.60	0	0.00	23.60	2	7,317	0.03%
2021/03/17	0.5	23.60	14	23.80	23.60	-13.5	7,592	-0.18%
2021/03/16	3	23.63	0	0.00	23.60	3	7,732	0.04%
2021/03/15	4	23.33	8.2	23.48	24.20	-4.2	7,843	-0.05%
2021/03/12	4	22.35	0	0.00	22.35	4	8,293	0.05%
2021/03/11	3	22.45	0	0.00	22.50	3	8,751	0.03%
2021/03/10	0	0.00	5	22.00	22.00	-5	8,925	-0.06%
2021/03/08	0	0.00	1	22.80	22.00	-1	9,446	-0.01%
2021/03/05	0	0.00	3	22.60	22.50	-3	9,853	-0.03%
2021/03/04	0	0.00	5	22.80	22.80	-5	10,065	-0.05%
2021/03/03	47	24.42	12	23.90	23.15	35	10,324	0.34%
2021/03/02	1	25.30	3	25.30	25.30	-2	10,218	-0.02%
2021/02/25	2	23.50	0	0.00	23.55	2	10,884	0.02%
2021/02/24	2	24.50	4	24.61	24.25	-2	10,966	-0.02%
2021/02/23	2	23.40	0	0.00	23.40	2	10,839	0.02%
2021/02/22	8	23.68	9	23.93	23.90	-1	10,788	-0.01%
2021/02/19	1	23.05	3	22.65	23.10	-2	10,673	-0.02%
2021/02/18	3	22.70	0	0.00	22.85	3	10,663	0.03%
2021/02/17	2	21.88	1	22.60	22.45	1	10,550	0.01%
2021/02/04	1	21.35	1	20.95	20.95	0	10,468	0.00%
2021/02/02	0	0.00	1	21.00	20.60	-1	10,454	-0.01%
2021/01/29	0	0.00	3	21.27	20.60	-3	10,480	-0.03%
2021/01/28	1	21.50	0	0.00	21.40	1	10,481	0.01%
2021/01/25	4.5	21.40	0	0.00	21.50	4.5	10,372	0.04%
2021/01/22	0	0.00	5	20.96	21.25	-5	10,346	-0.05%
2021/01/21	3	20.85	0	0.00	20.85	3	10,308	0.03%
2021/01/19	0	0.00	6	22.03	22.00	-6	10,310	-0.06%
2021/01/18	3	20.90	0	0.00	21.50	3	10,283	0.03%
2021/01/13	1	22.50	4	22.53	22.65	-3	10,221	-0.03%
2021/01/12	2	21.70	4	21.75	21.75	-2	10,497	-0.02%
2021/01/11	6	22.23	5	22.80	22.80	1	10,476	0.01%
2021/01/08	1	22.80	1	22.35	22.50	0	10,420	0.00%
2021/01/07	5	23.25	0	0.00	23.00	5	10,327	0.05%
2021/01/06	3	22.90	1	23.30	22.75	2	10,263	0.02%
2021/01/05	2	23.83	0	0.00	23.70	2	10,140	0.02%
2021/01/04	4	24.20	2	24.30	24.00	2	10,074	0.02%
2020/12/31	3	24.18	4	24.25	24.40	-1	9,957	-0.01%
2020/12/30	5.2	25.61	2	25.63	25.10	3.2	9,864	0.03%
2020/12/29	36	25.38	21	24.98	25.00	15	9,700	0.15%
2020/12/28	3	25.38	12	25.94	27.10	-9	9,191	-0.10%
2020/12/25	3	24.73	0	0.00	24.65	3	8,791	0.03%
2020/12/24	5	25.07	6.2	25.36	24.60	-1.2	8,713	-0.01%
2020/12/23	1	24.00	3	24.03	24.35	-2	8,513	-0.02%
2020/12/22	7	24.69	9	25.01	23.55	-2	8,524	-0.02%
2020/12/21	0	0.00	4	24.88	24.55	-4	8,407	-0.05%
2020/12/17	10	24.21	10	23.96	23.60	0	8,165	0.00%
2020/12/15	3	23.00	2	23.70	22.75	1	7,936	0.01%
2020/12/14	26	24.06	24	24.22	23.85	2	7,872	0.03%
2020/12/11	23	23.77	25	23.62	24.30	-2	7,860	-0.03%
2020/12/10	34	24.02	6	23.38	23.50	28	7,593	0.37%
2020/12/09	18	24.74	10	24.65	24.65	8	7,409	0.11%
2020/12/08	25	25.14	66	25.18	25.30	-41	7,259	-0.56%
2020/12/07	20	23.95	22.5	24.50	24.50	-2.5	6,682	-0.04%
2020/12/04	5	21.90	42	22.12	22.30	-37	6,248	-0.59%
2020/12/03	9	21.42	17	20.68	20.30	-8	6,111	-0.13%
2020/12/02	28	21.60	5	21.25	21.45	23	6,069	0.38%
2020/12/01	3	21.50	3	20.93	21.40	0	6,135	0.00%
2020/11/27	16	19.38	32	20.07	19.95	-16	5,517	-0.29%
2020/11/26	6	19.08	4	19.04	19.10	2	5,195	0.04%
2020/11/25	0	0.00	4	18.05	18.15	-4	4,977	-0.08%
2020/11/24	99	19.13	56	18.83	18.45	43	4,843	0.89%
2020/11/23	27	17.92	1.2	19.00	19.00	25.8	4,156	0.62%
2020/11/20	3	17.15	12	17.18	17.30	-9	3,988	-0.23%
2020/11/17	3	16.63	0	0.00	16.50	3	4,041	0.07%
2020/11/13	2	16.55	0	0.00	16.45	2	4,152	0.05%
2020/11/12	0	0.00	1	16.60	16.50	-1	4,158	-0.02%
2020/11/11	1	16.80	0	0.00	16.65	1	4,168	0.02%
2020/11/09	0	0.00	1	17.40	17.45	-1	4,150	-0.02%
2020/11/06	1	17.65	0	0.00	17.60	1	4,154	0.02%
2020/10/27	0	0.00	2	18.15	17.70	-2	4,427	-0.05%
2020/10/20	11	20.26	9	20.47	19.85	2	4,334	0.05%
2020/10/13	0	0.00	5	17.20	17.05	-5	4,797	-0.10%
2020/09/16	20	9.85	25	9.44	9.41	-5	5,542	-0.09%
2020/09/15	10	9.78	3	9.91	9.69	7	5,444	0.13%
2020/09/14	3	9.50	0.8	10.10	10.15	2.2	5,374	0.04%
2020/09/08	0	0.00	20	10.10	9.98	-20	5,201	-0.38%
2020/09/07	10	10.44	0	0.00	10.05	10	5,180	0.19%
2020/09/02	0	0.00	1	10.20	10.15	-1	5,144	-0.02%
2020/09/01	6	10.14	3.3	10.13	10.05	2.7	5,150	0.05%
2020/08/28	5	10.36	0	0.00	10.30	5	5,215	0.10%
2020/08/27	5	10.50	1	10.30	10.25	4	5,453	0.07%
2020/08/26	5	11.11	0	0.00	10.60	5	5,289	0.09%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/24	0	0.00	20	10.03	10.30	-20	4,826	-0.41%
2020/08/20	5	9.25	2	8.95	9.22	3	4,736	0.06%
2020/08/14	5	9.78	0	0.00	9.80	5	4,642	0.11%
2020/08/13	9	9.95	0	0.00	9.86	9	4,635	0.19%
2020/08/12	2	9.85	7	9.96	10.10	-5	4,617	-0.11%
2020/08/11	4	9.67	0	0.00	10.40	4	4,521	0.09%
2020/08/10	3	9.57	0	0.00	9.46	3	4,401	0.07%
2020/08/06	0	0.00	7	9.75	9.74	-7	4,390	-0.16%
2020/08/05	0	0.00	10	9.87	9.85	-10	4,378	-0.23%
2020/08/03	0	0.00	1	9.80	9.77	-1	4,362	-0.02%
2020/07/30	0	0.00	2	10.00	9.99	-2	4,345	-0.05%
2020/07/28	0	0.00	1	9.80	9.51	-1	4,339	-0.02%
2020/07/27	1	10.30	0	0.00	10.10	1	4,318	0.02%
2020/07/23	9	11.14	0	0.00	11.05	9	4,198	0.21%
2020/07/22	0	0.00	5	10.45	11.00	-5	4,048	-0.12%
2020/07/21	0	0.00	0.1	10.50	10.60	-0.1	3,991	0.00%
2020/07/20	0	0.00	10	9.50	10.10	-10	3,962	-0.25%
2020/07/15	5	10.15	0	0.00	10.25	5	3,905	0.13%
2020/07/13	11	11.37	1	11.20	11.45	10	3,884	0.26%
2020/07/10	0	0.00	3	10.90	10.65	-3	3,708	-0.08%
2020/07/09	8	11.82	9	11.80	11.80	-1	3,645	-0.03%
2020/07/08	0	0.00	7	13.40	13.10	-7	3,509	-0.20%
2020/07/06	4	10.93	2.1	11.35	11.40	1.9	3,002	0.06%
2020/07/03	4	10.35	7	10.20	10.40	-3	2,902	-0.10%
2020/07/02	17	9.32	13	9.43	9.47	4	2,592	0.15%
2020/07/01	5	8.59	2	8.61	8.61	3	2,418	0.12%
2020/06/30	0	0.00	10	7.82	7.83	-10	2,297	-0.44%
2020/06/29	1	7.92	0	0.00	7.82	1	2,285	0.04%
2020/06/24	1	7.95	0	0.00	7.96	1	2,243	0.04%
2020/06/23	15	8.12	9.3	8.21	8.37	5.7	2,162	0.26%
2020/06/22	2	7.62	0	0.00	7.61	2	2,067	0.10%
2020/06/15	0	0.00	7	7.78	8.10	-7	1,981	-0.35%
2020/06/12	2	7.26	0	0.00	7.40	2	1,893	0.11%
2020/06/11	5	7.58	4	7.64	7.50	1	1,869	0.05%
2020/06/10	4	7.94	0	0.00	7.90	4	1,823	0.22%
2020/06/09	2	8.18	0	0.00	8.20	2	1,772	0.11%
2020/06/08	0	0.00	2	8.58	8.37	-2	1,724	-0.12%
2020/06/05	2	8.02	0	0.00	8.04	2	1,673	0.12%
2020/06/04	2	8.30	5	8.10	8.19	-3	1,633	-0.18%
2020/06/03	8	8.12	153	8.05	8.25	-145	1,531	-9.47%	大賣/鉅額交易
2020/05/28	0	0.00	1	6.26	6.15	-1	1,262	-0.08%
2020/05/25	1	6.07	0	0.00	6.10	1	1,449	0.07%
2020/05/06	2	6.69	0	0.00	6.64	2	1,353	0.15%
2020/05/05	2	6.75	0	0.00	6.69	2	1,340	0.15%
2020/05/04	150	6.50	0	0.00	6.52	150	1,328	11.29%	大買/鉅額交易
2020/04/29	0	0.00	0.6	6.27	6.32	-0.6	1,278	-0.05%
2020/04/24	2	6.11	24	6.10	6.10	-22	1,301	-1.69%
2020/04/21	0	0.00	2	6.05	6.10	-2	1,293	-0.15%
2020/04/17	16	6.54	21	6.72	6.53	-5	1,265	-0.40%
2020/04/16	7	6.48	0	0.00	6.49	7	1,214	0.58%
2020/04/15	10	5.90	0	0.00	5.90	10	1,172	0.85%
2020/04/10	3	5.72	0	0.00	5.64	3	1,146	0.26%
2020/04/09	3	5.50	0	0.00	5.50	3	1,140	0.26%
2020/04/08	2	5.41	2	5.17	5.58	0	1,136	0.00%
2020/04/01	0	0.00	6	5.18	5.12	-6	1,183	-0.51%
2020/03/31	0	0.00	53	4.86	4.91	-53	1,202	-4.41%
2020/03/25	8	5.01	0	0.00	5.01	8	1,344	0.60%
2020/03/24	0	0.00	50	4.55	4.56	-50	1,377	-3.63%
2020/03/20	2	4.45	22	4.50	4.37	-20	1,462	-1.37%
2020/03/12	0	0.00	10	5.54	5.55	-10	1,487	-0.67%
2020/03/04	0	0.00	1	6.50	6.57	-1	1,436	-0.07%
2020/02/26	0	0.00	8	7.46	7.46	-8	1,243	-0.64%
2020/02/24	0	9.14	0	0.00	9.20	0	1,171	0.00%
2020/02/18	3	9.06	0	0.00	9.09	3	1,174	0.26%
2020/02/17	1	9.15	0	0.00	9.18	1	1,170	0.09%
2020/01/30	40	9.25	11	9.48	9.27	29	1,172	2.47%
2020/01/15	10	10.35	0	0.00	10.35	10	1,180	0.85%
2020/01/14	15	10.44	0	0.00	10.45	15	1,187	1.26%
2020/01/03	2	10.70	0	0.00	10.65	2	1,180	0.17%
2019/12/20	3	10.80	0	0.00	10.85	3	992	0.30%
2019/12/19	0	0.00	5	10.32	10.65	-5	869	-0.58%
2019/12/17	2	10.55	0	0.00	10.40	2	782	0.26%
2019/12/16	3	9.81	0	0.00	9.87	3	721	0.42%
2019/12/11	0	0.00	10	9.88	9.97	-10	702	-1.42%
2019/12/10	3	9.75	0	0.00	9.88	3	679	0.44%
2019/12/09	7	9.48	0	0.00	9.47	7	639	1.10%
2019/12/05	0	0.00	7	9.63	9.69	-7	635	-1.10%
2019/12/04	0	0.00	4	9.75	9.57	-4	641	-0.62%
2019/11/28	0	0.00	5	9.45	9.37	-5	648	-0.77%
2019/11/26	2	9.40	5	9.37	9.37	-3	633	-0.47%
2019/11/25	5	8.92	0	0.00	8.84	5	616	0.81%
2019/11/22	2	8.96	0	0.00	8.98	2	605	0.33%
2019/11/18	2	9.11	0	0.00	9.10	2	583	0.34%
2019/11/14	5	9.21	0	0.00	9.22	5	578	0.86%
2019/11/13	0	0.00	3	9.20	9.17	-3	581	-0.52%
2019/11/05	5	9.49	0	0.00	9.48	5	578	0.86%
2019/11/01	0	0.00	16	9.45	9.40	-16	583	-2.74%
2019/10/29	0	0.00	2	9.83	9.74	-2	575	-0.35%
2019/10/28	2	9.51	0	0.00	9.50	2	569	0.35%
2019/10/25	2	9.74	0	0.00	9.74	2	560	0.36%
2019/09/27	0	0.00	5	10.55	10.60	-5	788	-0.63%
2019/09/26	0	0.00	0.6	10.70	10.75	-0.6	793	-0.08%
2019/09/23	1	10.70	0	0.00	10.80	1	845	0.12%
2019/09/18	5	10.55	0	0.00	10.55	5	843	0.59%
2019/09/11	0	0.00	82	10.80	10.65	-82	850	-9.64%
2019/09/10	0	0.00	37	10.75	10.70	-37	851	-4.35%
2019/09/09	0	10.80	0	0.00	10.85	0	848	0.00%
2019/08/23	1	10.60	0	0.00	10.65	1	1,031	0.10%
2019/08/20	5	10.85	0	0.00	10.75	5	1,069	0.47%
2019/07/24	0	0.00	2	11.50	11.60	-2	1,163	-0.17%
2019/07/12	0	0.00	1	11.35	11.30	-1	1,064	-0.09%
2019/07/10	0	0.00	4	10.85	10.85	-4	1,075	-0.37%
2019/07/09	0	0.00	8	10.88	10.85	-8	1,078	-0.74%
2019/06/14	4	10.50	0	0.00	10.50	4	1,063	0.38%
2019/06/13	2	10.65	0	0.00	10.70	2	1,063	0.19%
2019/06/04	0	0.00	1	11.60	11.50	-1	1,014	-0.10%
2019/05/24	8	10.95	0	0.00	11.05	8	913	0.88%
2019/05/23	0	0.00	15	11.04	11.05	-15	991	-1.51%
2019/05/22	2	11.00	16	11.00	11.00	-14	908	-1.54%
2019/05/16	16	9.00	0	0.00	8.98	16	805	1.99%
2019/05/08	20	9.65	0	0.00	9.57	20	797	2.51%
2019/05/03	0	0.00	1	9.93	9.93	-1	785	-0.13%
2019/04/18	0	0.00	17	10.25	10.15	-17	744	-2.28%
2019/04/17	3	10.58	0	0.00	10.60	3	731	0.41%
2019/04/16	14	10.00	0	0.00	10.05	14	697	2.01%
2019/04/12	0	9.96	0	0.00	10.00	0	686	0.00%
2019/04/10	10	10.05	0	0.00	10.05	10	678	1.47%
2019/04/08	0	0.00	1	10.05	10.15	-1	666	-0.15%
2019/03/29	0	0.00	1	10.05	10.10	-1	641	-0.16%
2019/03/26	16	10.15	0	10.20	10.25	16	723	2.20%
2019/03/22	15	10.40	0	0.00	10.25	15	762	1.97%
2019/03/21	0	0.00	4	10.45	10.50	-4	774	-0.52%
2019/03/11	1	10.95	0	0.00	11.10	1	762	0.13%
2019/03/04	5	10.80	0	0.00	10.80	5	746	0.67%
2019/02/27	0	0.00	1	11.00	11.00	-1	736	-0.14%
2019/02/25	2	11.05	3	11.17	11.00	-1	706	-0.14%
2019/02/22	2	11.50	12	11.40	11.40	-10	666	-1.50%
2019/01/30	10	9.18	0	0.00	9.18	10	488	2.05%
2019/01/16	10	9.15	0	0.00	9.11	10	546	1.83%
2019/01/15	2	9.21	0	0.00	9.22	2	544	0.37%
2019/01/08	0.9	9.53	0	0.00	9.52	0.9	550	0.16%
2018/12/22	1	9.99	0	0.00	10.10	1	574	0.17%
2018/12/21	10	10.00	0	0.00	10.10	10	574	1.74%
2018/12/20	10	10.55	0	0.00	10.40	10	546	1.83%
2018/12/17	0	0.00	22	10.20	10.40	-22	484	-4.54%
2018/12/14	1	10.15	0	0.00	10.00	1	459	0.22%
2018/12/04	4	9.34	0	0.00	9.32	4	475	0.84%
2018/11/30	25	9.25	0	0.00	9.25	25	492	5.08%
2018/11/06	1	8.80	0	0.00	8.80	1	618	0.16%
2018/10/25	4	8.21	0	0.00	8.07	4	774	0.52%
2018/10/24	4	8.77	0	0.00	8.81	4	766	0.52%
2018/10/19	2	9.18	0	0.00	9.30	2	766	0.26%
2018/10/08	1	10.80	0	0.00	10.95	1	991	0.10%
2018/10/05	10	10.99	0	0.00	10.80	10	1,014	0.99%
2018/10/03	2	11.30	0	0.00	11.30	2	1,012	0.20%
2018/10/01	1	11.50	4	11.60	11.55	-3	1,019	-0.29%
2018/09/27	2	11.45	0	0.00	11.45	2	1,040	0.19%
2018/09/26	2	11.55	0	0.00	11.55	2	1,052	0.19%
2018/09/17	30	11.40	0	0.00	11.35	30	1,100	2.73%
2018/09/13	53	11.40	2	11.45	11.40	51	1,115	4.57%
2018/09/12	7	11.30	0	0.00	11.30	7	1,123	0.62%
2018/09/07	1	12.40	0	0.00	12.35	1	1,221	0.08%
2018/07/30	5	13.35	0	0.00	13.30	5	2,560	0.20%
2018/07/27	0	0.00	1	13.70	13.70	-1	2,554	-0.04%
2018/07/23	1	13.65	0	0.00	13.45	1	2,531	0.04%
2018/07/18	0	0.00	5	13.95	14.05	-5	2,508	-0.20%
2018/07/17	0	0.00	3	14.33	14.00	-3	2,504	-0.12%
2018/07/16	2	14.25	3	14.60	14.60	-1	2,467	-0.04%
2018/07/06	0	0.00	10	12.03	12.30	-10	2,349	-0.43%
2018/07/04	3	12.60	0	0.00	12.65	3	2,348	0.13%
2018/06/22	0	0.00	5	13.65	13.45	-5	2,347	-0.21%
2018/06/19	0	0.00	3	14.32	14.30	-3	2,312	-0.13%
2018/06/15	3	14.77	3	14.80	14.80	0	2,293	0.00%
2018/06/13	7	14.19	1	14.10	14.00	6	2,246	0.27%
2018/06/12	0	0.00	2	14.45	14.20	-2	2,234	-0.09%
2018/06/11	3	14.15	15	14.16	14.10	-12	2,217	-0.54%
2018/06/08	7	14.65	11	14.65	14.60	-4	2,191	-0.18%
2018/06/07	13	14.89	0	0.00	14.80	13	2,186	0.59%
2018/06/06	0	0.00	8	14.97	15.10	-8	2,157	-0.37%
2018/06/05	5	14.45	10	14.40	14.70	-5	2,088	-0.24%
2018/06/04	8	14.77	6	14.97	14.70	2	2,062	0.10%
2018/06/01	8	14.25	5	14.10	14.30	3	2,029	0.15%
2018/05/31	4	14.98	8	14.95	14.70	-4	1,961	-0.20%
2018/05/30	0	0.00	4	15.36	15.35	-4	1,847	-0.22%
2018/05/29	28	15.09	37	15.38	15.70	-9	1,679	-0.54%
2018/05/28	7	13.35	11	13.35	14.30	-4	1,306	-0.31%
2018/05/25	8	13.20	0	0.00	13.05	8	1,166	0.69%
2018/05/24	0	0.00	2	12.40	12.20	-2	1,082	-0.18%
2018/05/23	1	12.20	0	0.00	12.30	1	1,086	0.09%
2018/05/22	3	12.52	0	0.00	12.65	3	1,056	0.28%
2018/05/21	1	11.65	0	0.00	11.60	1	1,016	0.10%
2018/05/16	1	11.75	0	0.00	11.80	1	1,059	0.09%
2018/05/11	0	0.00	6	11.45	11.50	-6	1,137	-0.53%
2018/05/10	3	11.55	0	0.00	11.60	3	1,137	0.26%
2018/05/04	0	0.00	5	10.75	10.75	-5	1,281	-0.39%
2018/04/24	10	11.05	0	0.00	11.00	10	1,631	0.61%
2018/04/23	0	0.00	2	11.15	11.15	-2	1,660	-0.12%
2018/04/20	2	11.60	0	0.00	11.50	2	1,725	0.12%
2018/04/18	3	11.63	0	0.00	11.65	3	1,756	0.17%
2018/04/16	1	12.05	0	0.00	11.80	1	1,784	0.06%
2018/04/10	0	0.00	18	11.71	11.80	-18	2,199	-0.82%
2018/04/03	0	0.00	3	11.75	11.95	-3	2,253	-0.13%
2018/04/02	0	0.00	6	11.90	11.90	-6	2,296	-0.26%
2018/03/31	0	0.00	2	11.93	11.75	-2	2,398	-0.08%
2018/03/30	6	11.98	0	0.00	11.95	6	2,678	0.22%
2018/03/29	0	0.00	12	12.10	12.00	-12	2,775	-0.43%
2018/03/28	3	12.25	1	12.30	12.20	2	2,822	0.07%
2018/03/26	0	0.00	2	12.40	12.45	-2	2,836	-0.07%
2018/03/22	2	13.00	3	13.10	12.90	-1	2,825	-0.04%
2018/03/21	1	13.05	0	0.00	13.10	1	2,822	0.04%
2018/03/15	4	13.05	0	0.00	13.10	4	2,871	0.14%
2018/03/13	1	12.90	0	0.00	12.85	1	2,915	0.03%
2018/03/07	10	12.85	10	13.10	12.90	0	3,024	0.00%
2018/03/06	0	0.00	2	13.20	13.15	-2	3,052	-0.07%
2018/02/26	1	13.75	1	13.65	13.65	0	3,398	0.00%
2018/02/09	2	13.05	2	13.33	13.35	0	3,575	0.00%
2018/02/08	7	13.87	0	0.00	13.65	7	3,582	0.20%
2018/02/07	3	13.98	2	14.05	13.95	1	3,590	0.03%
2018/02/06	3	13.80	0	0.00	13.60	3	3,657	0.08%
2018/02/05	2	14.88	2	14.90	14.95	0	3,698	0.00%
2018/02/01	3	15.55	0	0.00	15.55	3	3,837	0.08%
2018/01/31	4	15.35	0	0.00	15.55	4	3,861	0.10%
2018/01/30	4	15.70	0	0.00	15.70	4	3,919	0.10%
2018/01/29	14	16.06	19	16.15	16.15	-5	3,953	-0.13%
2018/01/26	0	0.00	16	15.69	15.55	-16	3,923	-0.41%
2018/01/25	13	15.41	6	15.38	15.30	7	3,954	0.18%
2018/01/24	3	15.45	21	15.61	15.45	-18	4,103	-0.44%
2018/01/23	13	16.10	10	16.35	15.85	3	4,214	0.07%
2018/01/22	17	15.16	7	15.54	15.90	10	4,257	0.23%
2018/01/19	10	15.34	0	0.00	15.20	10	4,505	0.22%
2018/01/18	16	15.63	0	0.00	15.55	16	4,836	0.33%
2018/01/17	5	15.70	0	0.00	15.75	5	4,940	0.10%
2018/01/16	8	16.15	15	16.09	15.95	-7	4,929	-0.14%
2018/01/10	4	15.25	0	0.00	15.15	4	5,052	0.08%
2018/01/09	5	15.50	6	15.35	15.35	-1	5,136	-0.02%
2018/01/08	10	15.94	0	0.00	15.50	10	5,334	0.19%
2018/01/05	30	16.27	10	16.45	16.10	20	5,345	0.37%
2018/01/04	30	16.30	28	16.47	16.80	2	5,258	0.04%
2018/01/03	4	15.35	2	15.50	15.50	2	5,045	0.04%
2018/01/02	1	15.70	0	0.00	15.45	1	5,017	0.02%