鈺創 (5351)-元大-文心券商分點個股進出

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
47.75
漲跌
--
漲幅
0.00%
成交量
2,272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-文心券商分點個股進出

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-文心券商分點個股進出
元大-文心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
2024/05/15	1	47.75	0	0.00	47.75	1	5,717	0.02%
2024/05/14	3	46.93	6	47.96	47.75	-3	5,735	-0.05%
2024/05/10	3	44.85	0	0.00	45.35	3	5,894	0.05%
2024/05/09	11	45.16	0	0.00	44.50	11	5,900	0.19%
2024/05/08	1.5	47.97	0	0.00	48.05	1.5	5,798	0.03%
2024/05/07	45	48.42	1	47.85	48.00	44	5,832	0.75%
2024/05/06	10	48.00	0	0.00	48.30	10	5,826	0.17%
2024/05/02	1	47.95	0	0.00	47.80	1	5,913	0.02%
2024/04/26	5	47.47	0	0.00	47.45	5	6,198	0.08%
2024/04/25	3.2	47.57	1	47.70	47.55	2.2	6,268	0.04%
2024/04/24	4	48.78	0	0.00	48.20	4	6,378	0.06%
2024/04/22	1	46.90	0	0.00	44.05	1	6,937	0.01%
2024/04/19	0	0.00	13.1	45.62	45.50	-13.1	7,481	-0.18%
2024/04/18	0	0.00	13.1	48.24	48.20	-13.1	7,501	-0.17%
2024/04/17	0	0.00	2	48.18	48.50	-2	7,725	-0.03%
2024/04/16	2.1	47.65	3	48.42	47.60	-0.9	7,773	-0.01%
2024/04/15	3	51.20	2	50.90	50.20	1	7,719	0.01%
2024/04/12	29	53.27	19	55.02	53.00	10	7,663	0.13%
2024/04/11	2	52.05	2.1	52.70	52.40	-0.1	7,305	0.00%
2024/04/10	7.3	53.58	12	53.89	52.50	-4.8	7,296	-0.07%
2024/04/09	3	52.03	4	52.35	52.40	-1	7,184	-0.01%
2024/04/08	5	52.06	3	52.00	51.80	2	7,232	0.03%
2024/04/03	9	52.61	6	52.88	52.10	3	7,337	0.04%
2024/04/02	1.1	53.27	0	0.00	52.80	1.1	7,671	0.01%
2024/04/01	2	52.65	15	53.05	52.90	-13	7,783	-0.17%
2024/03/29	1	51.70	7	51.94	50.80	-6	7,734	-0.08%
2024/03/28	5	51.68	1	50.90	50.90	4	7,748	0.05%
2024/03/27	2	52.25	2	52.15	52.00	0	7,800	0.00%
2024/03/26	1	52.70	2	52.20	52.00	-1	7,791	-0.01%
2024/03/25	7	50.97	22	51.39	51.70	-15	7,732	-0.19%
2024/03/22	2	50.80	0	0.00	50.40	2	7,963	0.03%
2024/03/21	1.1	50.48	4	50.58	50.50	-2.9	8,142	-0.04%
2024/03/20	3	49.68	6	49.98	50.20	-3	8,284	-0.04%
2024/03/19	7	48.61	0	0.00	48.60	7	8,636	0.08%
2024/03/18	1.1	48.45	1	48.60	48.60	0.1	8,724	0.00%
2024/03/15	1.1	49.16	0	0.00	48.45	1.1	8,966	0.01%
2024/03/14	3.1	48.79	2	49.58	49.35	1.1	9,565	0.01%
2024/03/13	3.6	49.61	1	50.20	49.05	2.6	10,178	0.03%
2024/03/12	2.1	50.99	1	51.00	51.00	1.1	10,233	0.01%
2024/03/11	2.1	50.46	2	50.80	51.00	0.1	10,345	0.00%
2024/03/08	2.2	49.95	3	49.40	49.00	-0.8	10,442	-0.01%
2024/03/07	4	49.99	31	49.93	49.50	-27	10,625	-0.25%
2024/03/06	15	51.21	4	50.73	50.60	11	10,930	0.10%
2024/03/05	75	51.72	3	51.43	51.40	72	11,163	0.64%
2024/03/04	3	53.57	7	54.01	52.70	-4	11,588	-0.03%
2024/03/01	22	53.98	16.2	53.25	52.80	5.8	12,189	0.05%
2024/02/29	15	54.47	18	54.68	53.80	-3	12,476	-0.02%
2024/02/27	26	53.95	20.1	53.79	54.00	5.9	13,345	0.04%
2024/02/26	19	52.67	21	53.09	53.50	-2	14,202	-0.01%
2024/02/23	2	53.20	0.1	52.50	51.30	1.9	14,639	0.01%
2024/02/21	8	52.58	4	52.80	52.30	4	15,791	0.03%
2024/02/20	17	53.21	14.7	52.80	52.60	2.3	15,766	0.01%
2024/02/19	0	0.00	1.1	51.03	51.30	-1.1	15,552	-0.01%
2024/02/16	5.1	50.47	3	50.67	50.80	2.1	15,717	0.01%
2024/02/15	8	48.69	9	48.26	48.55	-1	15,673	-0.01%
2024/02/05	8.5	48.69	3	48.45	48.00	5.5	15,706	0.04%
2024/02/02	12.1	50.68	4	50.53	50.30	8.1	15,581	0.05%
2024/02/01	3.2	50.89	4	50.78	50.80	-0.8	15,532	-0.01%
2024/01/31	5	51.22	1	51.90	51.20	4	15,580	0.03%
2024/01/30	2.2	51.72	2	51.25	51.30	0.2	15,725	0.00%
2024/01/29	4	51.47	5	51.94	51.90	-1	15,783	-0.01%
2024/01/26	3	51.43	1	51.20	51.30	2	15,783	0.01%
2024/01/25	10.1	52.35	28	51.67	51.50	-17.9	15,778	-0.11%
2024/01/23	1	54.20	3	53.93	53.70	-2	15,682	-0.01%
2024/01/22	1	52.60	8	53.28	54.20	-7	15,614	-0.04%
2024/01/19	10	52.36	1	52.20	52.20	9	15,520	0.06%
2024/01/18	14	52.96	10	52.78	52.40	4	15,507	0.03%
2024/01/17	21	53.31	27	53.50	53.50	-6	15,608	-0.04%
2024/01/16	54.7	55.71	15	55.26	54.30	39.7	15,416	0.26%
2024/01/15	30	55.67	24	55.85	57.20	6	14,896	0.04%
2024/01/12	3	52.90	2	52.95	52.90	1	14,331	0.01%
2024/01/11	15.1	53.37	17	53.95	53.20	-2	14,254	-0.01%
2024/01/10	2	51.65	2	52.00	52.00	0	14,077	0.00%
2024/01/09	1	50.90	2	52.00	51.20	-1	14,025	-0.01%
2024/01/08	1	52.10	1	51.60	51.60	0	13,983	0.00%
2024/01/05	1	51.40	0	0.00	51.70	1	13,948	0.01%
2024/01/04	5	51.12	5	51.04	50.60	0	13,983	0.00%
2024/01/02	8	52.69	7	52.69	52.50	1	14,051	0.01%
2023/12/29	6	53.80	18	53.75	54.00	-12	13,970	-0.09%
2023/12/28	44	53.52	37.6	54.11	53.80	6.4	13,852	0.05%
2023/12/27	24	52.53	46.1	52.87	53.20	-22.1	13,525	-0.16%
2023/12/26	7	52.31	5.2	51.85	51.60	1.8	13,390	0.01%
2023/12/25	0.4	51.15	13	50.98	50.80	-12.6	13,279	-0.09%
2023/12/22	11.2	51.82	4.1	51.12	51.10	7.1	13,230	0.05%
2023/12/21	6.1	51.00	7	50.64	50.70	-0.9	13,182	-0.01%
2023/12/20	2	51.50	1	51.55	51.00	1	13,115	0.01%
2023/12/19	37.5	52.14	23.3	51.20	51.00	14.2	13,050	0.11%
2023/12/18	7.3	53.33	11	53.58	53.50	-3.7	12,753	-0.03%
2023/12/15	13.3	53.30	28	53.95	52.50	-14.7	12,512	-0.12%
2023/12/14	34.3	53.90	51	54.65	53.20	-16.7	12,311	-0.14%
2023/12/13	4.1	53.35	18	53.66	53.60	-13.9	11,917	-0.12%
2023/12/12	15	53.69	12	54.50	53.30	3	11,899	0.03%
2023/12/11	56	54.52	81	54.52	53.90	-25	11,702	-0.21%
2023/12/08	75	53.62	43	53.63	53.80	32	11,084	0.29%
2023/12/07	5.1	50.94	3	50.23	49.80	2.1	10,438	0.02%
2023/12/06	15	51.05	12.1	51.22	51.00	2.9	10,354	0.03%
2023/12/05	16	50.64	2	50.20	50.00	14	10,287	0.14%
2023/12/04	80	51.63	101.4	51.70	51.10	-21.4	10,257	-0.21%	大賣/
2023/12/01	44	53.32	49	53.94	52.80	-5	10,127	-0.05%
2023/11/30	12	53.70	24	53.43	53.10	-12	9,951	-0.12%
2023/11/29	17	52.96	18.5	52.61	53.80	-1.5	9,716	-0.02%
2023/11/28	114.2	52.66	67	52.26	52.60	47.2	9,245	0.51%	大買/
2023/11/27	39.5	51.10	36	51.49	50.40	3.5	8,622	0.04%
2023/11/24	48.1	54.36	71	53.76	53.50	-22.9	8,249	-0.28%
2023/11/22	51.1	49.30	89.2	49.49	50.20	-38.1	5,951	-0.64%
2023/11/21	167	49.78	93	49.70	48.20	74	5,352	1.38%	大買/
2023/11/20	1	44.65	20.3	45.67	47.95	-19.3	4,382	-0.44%
2023/11/17	1	43.80	0	0.00	43.60	1	4,030	0.02%
2023/11/16	3	43.80	4	43.65	43.50	-1	3,995	-0.03%
2023/11/15	6	45.07	12.1	44.38	43.95	-6.1	3,944	-0.15%
2023/11/14	4	43.75	8	43.68	43.95	-4	3,733	-0.11%
2023/11/13	8	44.00	6	43.76	44.00	2	3,665	0.05%
2023/11/10	10	43.35	0	0.00	42.45	10	3,600	0.28%
2023/11/08	3	42.95	0	43.25	42.90	3	3,588	0.08%
2023/11/07	7.1	43.79	16.1	43.82	43.95	-9	3,510	-0.26%
2023/11/06	10.1	43.30	10	42.56	43.60	0.1	3,345	0.00%
2023/11/02	10	42.21	10	42.37	42.15	0	3,269	0.00%
2023/11/01	1	41.30	2	41.60	41.40	-1	3,258	-0.03%
2023/10/31	2	41.60	0	0.00	40.80	2	3,246	0.06%
2023/10/30	10	42.25	12.1	42.43	42.30	-2.1	3,253	-0.07%
2023/10/27	2	41.30	0	0.00	41.25	2	3,223	0.06%
2023/10/26	8	42.29	12	42.71	41.80	-4	3,250	-0.12%
2023/10/25	15	42.07	10.1	43.73	43.85	4.9	3,251	0.15%
2023/10/20	2	40.38	1	41.30	41.25	1	3,501	0.03%
2023/10/19	2	41.65	0.1	41.65	41.90	1.9	3,520	0.05%
2023/10/18	1	43.45	0	0.00	42.20	1	3,518	0.03%
2023/10/16	0	0.00	1.1	42.20	42.10	-1.1	3,665	-0.03%
2023/10/13	7.7	43.24	11.1	43.59	43.15	-3.4	3,695	-0.09%
2023/10/12	1.5	43.09	18	43.50	43.75	-16.5	3,758	-0.44%
2023/10/11	1	42.25	2	43.70	42.05	-1	3,735	-0.03%
2023/10/06	5	42.87	10.1	43.31	43.45	-5.1	3,671	-0.14%
2023/10/05	1	41.80	0	0.00	41.35	1	3,598	0.03%
2023/10/03	2	43.03	2	43.15	42.05	0	3,598	0.00%
2023/10/02	1	41.35	0	0.00	41.60	1	3,557	0.03%
2023/09/28	1	40.10	2	40.58	40.05	-1	3,522	-0.03%
2023/09/26	3	40.23	0	0.00	40.00	3	3,531	0.08%
2023/09/19	3	43.08	0	43.05	42.65	3	3,549	0.08%
2023/09/18	2	43.23	2	44.00	43.15	0	3,554	0.00%
2023/09/15	4	44.05	11	44.01	43.95	-7	3,572	-0.20%
2023/09/14	0	0.00	7	42.85	43.25	-7	3,515	-0.20%
2023/09/13	0.1	41.60	0	0.00	41.50	0.1	3,505	0.00%
2023/09/12	0	0.00	1	42.20	42.00	-1	3,582	-0.03%
2023/09/08	13	42.84	7	43.45	42.35	6	3,684	0.16%
2023/09/07	16	44.26	17.1	44.36	44.10	-1.1	3,710	-0.03%
2023/09/06	11	43.49	5	43.51	43.50	6	3,614	0.17%
2023/09/05	4.2	43.97	11	44.40	43.40	-6.8	3,523	-0.19%
2023/09/04	6	41.92	6	41.97	42.40	0	3,340	0.00%
2023/09/01	9	41.46	4	41.40	41.15	5	3,293	0.15%
2023/08/31	1	41.60	6	41.90	41.35	-5	3,266	-0.15%
2023/08/30	2	40.88	12	40.50	40.70	-10	3,207	-0.31%
2023/08/29	5	39.61	0	0.00	39.65	5	3,229	0.15%
2023/08/25	0	0.00	0	39.10	39.00	0	3,489	0.00%
2023/08/24	2	38.80	0	0.00	38.95	2	3,530	0.06%
2023/08/22	1.1	38.92	0	0.00	38.90	1.1	3,634	0.03%
2023/08/16	0	0.00	2	39.50	39.70	-2	3,749	-0.05%
2023/08/15	2	39.10	1	39.00	39.10	1	3,762	0.03%
2023/08/14	12.1	38.55	0	0.00	38.20	12.1	3,789	0.32%
2023/08/11	1	40.10	2	40.30	40.25	-1	3,911	-0.03%
2023/08/10	1	40.10	0	0.00	40.25	1	3,960	0.03%
2023/08/09	0.1	40.85	1	40.80	40.90	-0.9	3,957	-0.02%
2023/08/08	2	42.05	0.2	42.00	41.60	1.8	3,959	0.05%
2023/08/07	4	41.25	0	0.00	41.95	4	3,956	0.10%
2023/08/04	1.1	41.00	0	0.00	40.90	1.1	3,960	0.03%
2023/08/01	1	42.35	2	42.25	42.25	-1	3,964	-0.03%
2023/07/31	8	43.77	2	43.40	42.65	6	3,998	0.15%
2023/07/28	1.1	44.37	1	44.35	44.00	0.1	3,989	0.00%
2023/07/27	6	45.21	7	45.07	45.00	-1	3,924	-0.03%
2023/07/26	0.1	43.30	0	0.00	43.70	0.1	3,610	0.00%
2023/07/25	1	43.70	0	0.00	42.60	1	3,529	0.03%
2023/07/24	0	0.00	1	42.50	43.25	-1	3,515	-0.03%
2023/07/21	0	0.00	1	43.00	42.70	-1	3,497	-0.03%
2023/07/19	6	43.42	1	43.10	43.20	5	3,479	0.14%
2023/07/18	3	41.60	0	0.00	41.50	3	3,366	0.09%
2023/07/17	1	42.20	0	0.00	42.10	1	3,377	0.03%
2023/07/14	3	42.10	0	0.00	42.05	3	3,321	0.09%
2023/07/13	2	40.80	2	40.58	40.60	0	3,311	0.00%
2023/07/11	0	0.00	3	40.85	40.60	-3	3,377	-0.09%
2023/07/07	0	0.00	5	41.05	40.90	-5	3,764	-0.13%
2023/07/06	1	41.70	0	0.00	41.80	1	3,989	0.03%
2023/07/05	1	42.60	0	0.00	42.00	1	4,029	0.02%
2023/07/04	2	42.00	0	0.00	41.90	2	4,106	0.05%
2023/07/03	0	0.00	2	42.55	42.25	-2	4,136	-0.05%
2023/06/29	1	42.10	1	42.15	42.15	0	4,523	0.00%
2023/06/28	0	0.00	1	42.10	41.70	-1	4,534	-0.02%
2023/06/26	3	42.65	0	0.00	42.65	3	4,655	0.06%
2023/06/21	1	43.75	0	0.00	43.70	1	4,823	0.02%
2023/06/20	0	0.00	3	44.85	44.55	-3	5,025	-0.06%
2023/06/19	6	44.93	0	0.00	44.45	6	5,051	0.12%
2023/06/16	9	45.62	7.5	45.98	45.60	1.5	5,065	0.03%
2023/06/15	1	45.15	3	45.60	45.50	-2	5,010	-0.04%
2023/06/14	0	0.00	4	45.59	45.45	-4	4,990	-0.08%
2023/06/13	2	45.10	0	0.00	44.95	2	4,966	0.04%
2023/06/12	2	43.40	4.1	43.44	43.40	-2.1	4,893	-0.04%
2023/06/09	1	44.20	0	0.00	44.20	1	4,924	0.02%
2023/06/07	1	43.90	1	44.00	44.20	0	5,035	0.00%
2023/06/06	0	0.00	1	43.50	43.40	-1	5,144	-0.02%
2023/06/05	2	44.83	2	44.35	44.55	0	5,204	0.00%
2023/06/02	0	0.00	10	43.95	43.75	-10	5,230	-0.19%
2023/06/01	2	44.35	2	44.23	44.15	0	5,248	0.00%
2023/05/31	14	45.97	10	45.78	45.30	4	5,333	0.07%
2023/05/30	3	43.97	0	0.00	43.90	3	5,180	0.06%
2023/05/29	3	43.52	3	44.17	44.30	0	5,156	0.00%
2023/05/25	1	43.00	0	0.00	42.95	1	5,220	0.02%
2023/05/24	3	42.82	1	43.10	42.90	2	5,232	0.04%
2023/05/23	2	43.18	1	43.15	43.15	1	5,274	0.02%
2023/05/22	2	42.40	0	0.00	42.70	2	5,305	0.04%
2023/05/19	0	0.00	7	41.99	41.70	-7	5,344	-0.13%
2023/05/18	5	42.65	0	0.00	42.35	5	5,411	0.09%
2023/05/17	4.2	42.77	0	0.00	42.70	4.2	5,412	0.08%
2023/05/16	0	0.00	3	41.30	41.95	-3	5,321	-0.06%
2023/05/15	1	40.55	0	0.00	40.05	1	5,302	0.02%
2023/05/12	2	39.75	0	0.00	40.95	2	5,382	0.04%
2023/05/08	4	41.35	1	41.40	40.75	3	5,775	0.05%
2023/05/05	8	40.86	2	40.85	40.55	6	6,488	0.09%
2023/05/03	2	42.65	0	0.00	42.05	2	6,917	0.03%
2023/05/02	1	43.45	0	0.00	43.25	1	7,043	0.01%
2023/04/28	4	43.13	3	43.02	43.05	1	7,117	0.01%
2023/04/27	2	41.55	2	42.00	41.85	0	7,096	0.00%
2023/04/25	3	41.80	1	41.55	41.55	2	7,110	0.03%
2023/04/21	1	44.30	0	0.00	44.25	1	7,131	0.01%
2023/04/20	3	45.95	15	46.20	45.55	-12	7,194	-0.17%
2023/04/19	0	0.00	2	46.43	46.25	-2	7,245	-0.03%
2023/04/18	4	46.74	0	0.00	46.25	4	7,313	0.05%
2023/04/17	2	46.70	0	0.00	46.55	2	7,442	0.03%
2023/04/14	2	47.70	0	0.00	46.75	2	7,485	0.03%
2023/04/13	30	48.36	13	48.02	47.15	17	7,464	0.23%
2023/04/12	42	48.56	2	48.91	49.45	40	7,295	0.55%
2023/04/11	17.1	48.31	19	48.61	48.40	-1.9	7,151	-0.03%
2023/04/10	2	46.78	1	46.40	46.45	1	7,133	0.01%
2023/04/07	5	47.99	3	48.25	47.25	2	7,124	0.03%
2023/03/31	29	47.60	29	47.87	47.40	0	7,123	0.00%
2023/03/30	25	46.55	33	46.72	46.60	-8	6,883	-0.12%
2023/03/29	0	0.00	5	45.35	45.30	-5	6,775	-0.07%
2023/03/28	3	44.95	7	45.75	45.00	-4	6,792	-0.06%
2023/03/27	5	47.20	11	47.39	46.40	-6	6,758	-0.09%
2023/03/24	2	48.00	6	47.38	47.55	-4	6,749	-0.06%
2023/03/23	19	45.59	11	46.51	47.25	8	6,585	0.12%
2023/03/22	9	44.84	1	44.90	44.60	8	6,383	0.13%
2023/03/21	3	43.93	16	44.60	44.50	-13	6,379	-0.20%
2023/03/17	1	42.45	0	0.00	42.40	1	6,415	0.02%
2023/03/16	6.5	42.50	0	0.00	42.20	6.5	6,449	0.10%
2023/03/15	2	43.95	3	43.75	43.55	-1	6,491	-0.02%
2023/03/13	19	44.01	10	44.60	44.80	9	6,666	0.14%
2023/03/10	4	45.93	6	45.78	45.50	-2	6,818	-0.03%
2023/03/09	9	48.04	2	49.18	47.50	7	7,277	0.10%
2023/03/08	2.5	48.51	1	48.40	48.35	1.5	7,514	0.02%
2023/03/07	6	48.42	3	48.60	48.35	3	7,530	0.04%
2023/03/06	4	48.30	17	48.31	48.10	-13	7,537	-0.17%
2023/03/03	12	48.19	9	48.11	48.05	3	7,607	0.04%
2023/03/01	1.2	46.93	1	46.95	46.95	0.2	7,783	0.00%
2023/02/24	10.3	47.43	2	48.60	47.20	8.3	8,332	0.10%
2023/02/23	3	48.10	7	47.94	48.00	-4	8,294	-0.05%
2023/02/22	10	46.86	10	46.80	47.00	0	8,496	0.00%
2023/02/21	2	47.85	1	47.85	47.75	1	8,597	0.01%
2023/02/20	3	48.57	8	48.32	47.80	-5	8,852	-0.06%
2023/02/17	4	47.21	4	47.69	47.75	0	8,914	0.00%
2023/02/16	6	47.59	3	47.35	47.70	3	8,979	0.03%
2023/02/15	2	46.33	1	46.10	45.85	1	9,173	0.01%
2023/02/14	3.1	46.85	1	46.50	46.40	2.1	9,329	0.02%
2023/02/13	4	45.83	2.1	45.75	45.65	2	9,510	0.02%
2023/02/10	4	46.56	2	46.60	46.25	2	10,012	0.02%
2023/02/09	7.1	47.94	3	47.70	47.40	4.1	10,143	0.04%
2023/02/08	16	48.89	8	48.69	48.25	8	10,137	0.08%
2023/02/07	4	47.63	13.1	48.10	48.05	-9.1	10,081	-0.09%
2023/02/06	33.1	47.72	21	47.53	48.00	12.1	10,100	0.12%
2023/02/03	53	48.31	43.1	48.28	48.00	9.9	10,088	0.10%
2023/02/02	9	46.83	11	46.55	46.95	-2	9,773	-0.02%
2023/02/01	11	44.87	2	45.48	44.85	9	9,861	0.09%
2023/01/31	1	44.50	8	44.73	45.10	-7	10,004	-0.07%
2023/01/30	3	42.85	15	43.35	43.55	-12	9,899	-0.12%
2023/01/13	7	42.41	2	43.80	42.15	5	9,912	0.05%
2023/01/12	3	42.60	0	0.00	42.65	3	9,879	0.03%
2023/01/11	5	43.61	2	43.10	43.40	3	9,875	0.03%
2023/01/10	4	43.35	1	43.55	43.20	3	9,870	0.03%
2023/01/09	2	43.43	2	43.35	43.10	0	9,794	0.00%
2023/01/06	1	42.80	1	43.05	42.75	0	9,753	0.00%
2023/01/05	3	42.70	2	42.55	42.80	1	9,746	0.01%
2023/01/04	4	41.95	6	41.87	41.95	-2	9,646	-0.02%
2023/01/03	2	40.63	0	0.00	40.85	2	9,627	0.02%
2022/12/29	4	39.95	2	40.03	40.05	2	9,685	0.02%
2022/12/28	1	43.25	4	42.01	41.05	-3	9,763	-0.03%
2022/12/27	2	41.60	0	0.00	41.10	2	9,651	0.02%
2022/12/23	2	40.10	5.1	40.59	40.70	-3.1	9,735	-0.03%
2022/12/20	4	39.00	1	40.55	39.00	3	9,774	0.03%
2022/12/19	3	40.62	2	40.48	40.55	1	9,824	0.01%
2022/12/16	3	40.05	0	0.00	40.10	3	9,835	0.03%
2022/12/14	0	0.00	0	41.75	41.95	0	9,811	0.00%
2022/12/13	0	0.00	1	41.90	41.20	-1	9,820	-0.01%
2022/12/12	0	0.00	2	42.05	41.70	-2	9,859	-0.02%
2022/12/09	5	43.75	5	44.00	42.70	0	9,860	0.00%
2022/12/08	1	43.75	0	0.00	43.55	1	9,829	0.01%
2022/12/07	0	0.00	12.5	43.16	42.80	-12.5	9,854	-0.13%
2022/12/06	3.5	44.87	5.3	44.76	44.75	-1.8	9,804	-0.02%
2022/12/05	1	46.10	2	46.13	46.50	-1	9,717	-0.01%
2022/12/02	8	46.01	10.4	46.20	46.25	-2.4	9,591	-0.03%
2022/12/01	39.6	46.64	27	47.72	45.20	12.6	9,427	0.13%
2022/11/30	8.1	45.35	9.5	45.16	45.30	-1.4	8,980	-0.02%
2022/11/29	0.1	42.70	0	0.00	43.55	0.1	8,727	0.00%
2022/11/28	2	43.20	0	0.00	42.70	2	8,702	0.02%
2022/11/25	1	43.15	8	43.13	42.90	-7	8,669	-0.08%
2022/11/24	1	43.40	4	42.83	43.90	-3	8,568	-0.04%
2022/11/23	7	42.01	1	42.15	42.25	6	8,440	0.07%
2022/11/22	14.2	42.68	6	42.57	41.65	8.2	8,306	0.10%
2022/11/18	5	41.66	7	41.29	40.60	-2	7,794	-0.03%
2022/11/17	2	40.70	1	40.60	40.40	1	7,570	0.01%
2022/11/16	9	40.33	19	40.53	40.60	-10	7,472	-0.13%
2022/11/15	2	38.45	14	39.29	39.15	-12	7,217	-0.17%
2022/11/14	1	39.50	2	39.50	39.45	-1	7,152	-0.01%
2022/11/11	8	40.72	5	39.11	38.95	3	7,086	0.04%
2022/11/10	9	39.02	6	39.39	38.90	3	6,848	0.04%
2022/11/09	12	38.35	12	38.48	38.80	0	6,755	0.00%
2022/11/08	19	39.41	12	39.76	37.55	7	6,709	0.10%
2022/11/07	5	36.21	8	37.61	38.25	-3	6,292	-0.05%
2022/11/04	2	35.05	8.1	35.25	34.80	-6.1	6,173	-0.10%
2022/11/02	3	35.18	3	34.83	34.75	0	6,078	0.00%
2022/11/01	2	34.80	3	34.68	34.50	-1	6,018	-0.02%
2022/10/31	26	34.87	30	34.79	34.80	-4	5,902	-0.07%
2022/10/28	34	33.89	15	34.08	33.95	19	5,566	0.34%
2022/10/27	15	32.15	14	32.52	32.40	1	5,176	0.02%
2022/10/25	1	31.60	0	0.00	31.25	1	4,968	0.02%
2022/10/20	1	31.65	0	0.00	31.70	1	5,051	0.02%
2022/10/13	1	30.25	0	0.00	29.25	1	5,512	0.02%
2022/10/12	2	31.93	2	31.50	31.75	0	5,457	0.00%
2022/10/11	0	0.00	9	32.23	31.60	-9	5,475	-0.16%
2022/10/05	1	36.20	0	0.00	34.95	1	5,636	0.02%
2022/10/04	4	36.25	0	0.00	35.65	4	5,617	0.07%
2022/10/03	2	35.70	0	0.00	35.60	2	5,559	0.04%
2022/09/29	4	33.95	4	33.28	33.10	0	5,738	0.00%
2022/09/28	1	33.55	0	0.00	32.60	1	5,819	0.02%
2022/09/27	1	35.70	4	35.00	35.70	-3	5,958	-0.05%
2022/09/26	1.3	34.87	0	0.00	34.50	1.3	6,078	0.02%
2022/09/22	1	38.85	0	0.00	39.40	1	6,308	0.02%
2022/09/21	1	38.90	0	0.00	38.50	1	6,365	0.02%
2022/09/20	1	39.40	0	0.00	39.45	1	6,477	0.02%
2022/09/16	2	40.03	0	0.00	39.65	2	7,069	0.03%
2022/09/15	0	0.00	0.2	41.70	41.50	-0.2	7,099	0.00%
2022/09/14	1	41.05	0	0.00	41.40	1	7,206	0.01%
2022/09/13	9	47.03	11	46.48	46.15	-2	7,262	-0.03%
2022/09/12	5	47.39	6	47.41	47.30	-1	7,346	-0.01%
2022/09/08	7	46.91	0	0.00	46.70	7	7,432	0.09%
2022/09/06	4	47.70	0	0.00	47.35	4	7,572	0.05%
2022/09/02	0	0.00	2	52.55	53.10	-2	7,636	-0.03%
2022/09/01	0	0.00	1	52.00	52.10	-1	7,613	-0.01%
2022/08/31	1	52.80	0	0.00	52.70	1	7,630	0.01%
2022/08/30	0	0.00	2	52.20	51.90	-2	7,728	-0.03%
2022/08/29	1	50.20	0	0.00	50.00	1	7,732	0.01%
2022/08/26	0	0.00	2.1	52.40	52.20	-2.1	7,805	-0.03%
2022/08/25	2	52.40	4	52.60	52.00	-2	8,220	-0.02%
2022/08/19	1	52.40	3	52.23	51.50	-2	8,818	-0.02%
2022/08/18	1	50.70	8	51.58	51.70	-7	8,915	-0.08%
2022/08/17	8	51.04	9	51.90	51.30	-1	9,106	-0.01%
2022/08/16	20	51.90	9	51.37	51.50	11	9,326	0.12%
2022/08/15	3	51.67	47	50.52	52.10	-44	9,447	-0.47%
2022/08/12	8.1	48.10	32	49.22	49.40	-23.9	9,588	-0.25%
2022/08/11	46	48.46	9	47.61	47.15	37	9,883	0.37%
2022/08/08	0	0.00	1	48.25	48.45	-1	11,091	-0.01%
2022/08/05	1	48.35	1	48.55	48.30	0	11,205	0.00%
2022/08/04	1	48.05	1	48.40	47.65	0	11,322	0.00%
2022/08/03	32	48.88	22.3	50.20	47.95	9.7	11,415	0.08%
2022/08/02	6	49.28	0	0.00	49.85	6	11,556	0.05%
2022/08/01	1	51.70	1	52.00	51.80	0	11,645	0.00%
2022/07/29	7	51.36	6	51.70	51.30	1	11,832	0.01%
2022/07/28	4	51.40	2	51.95	50.50	2	12,076	0.02%
2022/07/27	3	50.83	5	50.90	51.80	-2	12,067	-0.02%
2022/07/26	2	51.30	2	52.15	50.60	0	12,082	0.00%
2022/07/25	4	53.13	4	53.78	53.10	0	12,159	0.00%
2022/07/22	12	54.43	18	56.41	53.50	-6	12,203	-0.05%
2022/07/21	3	54.07	1	54.80	54.60	2	12,211	0.02%
2022/07/20	2	53.75	1	53.00	52.80	1	12,141	0.01%
2022/07/15	3	50.62	4	50.45	50.90	-1	12,369	-0.01%
2022/07/14	5	48.79	3	49.32	49.85	2	12,392	0.02%
2022/07/12	2	47.65	3	46.85	46.40	-1	12,471	-0.01%
2022/07/08	2	50.55	3	50.53	50.20	-1	12,660	-0.01%
2022/07/07	1	50.40	0	0.00	49.85	1	12,593	0.01%
2022/07/06	4	49.04	7	48.59	47.05	-3	12,540	-0.02%
2022/07/05	0	0.00	0.5	48.51	49.85	-0.5	12,587	0.00%
2022/07/04	0	0.00	3.5	49.17	48.70	-3.5	12,456	-0.03%
2022/07/01	4	50.63	0	0.00	49.50	4	12,473	0.03%
2022/06/30	11	55.65	1	55.60	55.00	10	12,261	0.08%
2022/06/29	7	57.31	7	57.83	57.90	0	12,205	0.00%
2022/06/28	11	60.31	1	62.00	59.30	10	12,197	0.08%
2022/06/27	2	62.00	22.1	62.08	61.60	-20.1	12,393	-0.16%
2022/06/24	6.1	59.57	10	59.79	59.30	-3.9	12,246	-0.03%
2022/06/23	0	0.00	1	56.50	55.80	-1	12,032	-0.01%
2022/06/22	0	0.00	2	57.15	56.30	-2	12,226	-0.02%
2022/06/21	1	59.70	1	58.80	59.70	0	12,337	0.00%
2022/06/20	5	59.92	0	0.00	57.80	5	12,706	0.04%
2022/06/17	1	62.30	2	61.55	62.90	-1	12,700	-0.01%
2022/06/16	5	63.48	16	64.55	62.00	-11	12,794	-0.09%
2022/06/15	18	64.60	1	64.20	63.90	17	12,834	0.13%
2022/06/14	1	64.60	4	63.85	64.60	-3	13,111	-0.02%
2022/06/13	2	64.65	19	64.28	63.80	-17	13,131	-0.13%
2022/06/10	1	67.20	1	67.30	67.40	0	13,181	0.00%
2022/06/09	1	68.40	1	68.60	68.40	0	13,263	0.00%
2022/06/08	11	69.25	2	69.90	69.10	9	13,355	0.07%
2022/06/07	0	0.00	2	68.40	68.40	-2	13,423	-0.01%
2022/06/06	1	69.00	0	0.00	68.90	1	13,620	0.01%
2022/06/02	5	71.86	5	72.10	70.40	0	13,962	0.00%
2022/06/01	5	69.92	4	69.90	69.30	1	13,802	0.01%
2022/05/31	10	69.91	10	69.62	68.90	0	14,118	0.00%
2022/05/30	6	69.22	5.1	69.18	68.60	1	14,668	0.01%
2022/05/27	1	68.30	1	69.00	68.30	0	14,961	0.00%
2022/05/26	4.1	67.15	1	67.40	66.60	3.1	14,941	0.02%
2022/05/25	0	0.00	3	68.27	67.80	-3	15,077	-0.02%
2022/05/24	16	67.39	1	66.80	65.80	15	15,192	0.10%
2022/05/23	26	69.41	11	68.79	68.00	15	15,277	0.10%
2022/05/20	17	68.76	18	68.84	68.10	-1	15,435	-0.01%
2022/05/19	27	67.44	26	67.69	70.00	1	15,942	0.01%
2022/05/18	13	69.19	6	68.28	67.20	7	16,525	0.04%
2022/05/17	3	65.20	8	65.45	68.30	-5	16,955	-0.03%
2022/05/16	2	63.70	3	63.70	62.10	-1	16,809	-0.01%
2022/05/12	1	60.20	1	60.00	59.00	0	16,891	0.00%
2022/05/11	1	61.40	1	60.20	59.90	0	17,012	0.00%
2022/05/10	23	62.27	25	62.46	62.00	-2	17,418	-0.01%
2022/05/09	4	65.53	3	63.60	62.70	1	17,530	0.01%
2022/05/06	5	65.28	4.1	66.37	66.80	1	17,569	0.01%
2022/05/05	8	66.79	11	66.96	67.90	-3	17,534	-0.02%
2022/05/04	1.1	63.88	1	63.50	63.00	0.1	17,352	0.00%
2022/05/03	2	62.95	2	63.30	63.70	0	17,458	0.00%
2022/04/29	5	63.40	4	63.55	61.80	1	17,637	0.01%
2022/04/28	6	61.12	6	61.23	60.60	0	17,631	0.00%
2022/04/27	5	60.18	3	59.57	60.70	2	17,644	0.01%
2022/04/26	1	64.50	0	0.00	62.00	1	17,537	0.01%
2022/04/25	4.1	64.10	9	64.03	64.10	-4.9	17,601	-0.03%
2022/04/22	2	67.95	0	0.00	67.20	2	17,733	0.01%
2022/04/21	4	67.55	5.1	68.27	70.00	-1.1	17,835	-0.01%
2022/04/20	0	0.00	3	65.87	66.10	-3	17,915	-0.02%
2022/04/19	3	66.53	2	65.90	64.40	1	18,028	0.01%
2022/04/18	3	65.17	4.1	65.05	66.00	-1.1	18,329	-0.01%
2022/04/15	25.1	66.82	29	66.30	65.50	-3.9	18,381	-0.02%
2022/04/14	1	72.00	2	70.30	70.30	-1	18,490	-0.01%
2022/04/13	4	72.02	5	72.52	72.00	-1	18,664	-0.01%
2022/04/11	25	71.39	22.1	70.89	70.60	2.9	19,130	0.02%
2022/04/08	5	75.34	2	75.45	74.90	3	19,137	0.02%
2022/04/07	1	74.90	1	75.00	74.60	0	19,217	0.00%
2022/04/06	2	79.40	5	79.72	79.50	-3	19,293	-0.02%
2022/04/01	2	80.55	12	79.74	81.00	-10	19,567	-0.05%
2022/03/31	4	82.08	4	82.03	80.50	0	19,790	0.00%
2022/03/30	36	84.32	29	84.96	83.00	7	20,213	0.03%
2022/03/29	26	83.25	37.2	83.31	83.50	-11.2	20,437	-0.05%
2022/03/28	12	81.01	12	80.62	81.60	0	21,423	0.00%
2022/03/25	12	83.39	10	82.11	80.90	2	22,329	0.01%
2022/03/24	16	83.47	6	83.33	84.00	10	23,498	0.04%
2022/03/23	18.2	83.63	20.1	83.17	83.00	-2	24,950	-0.01%
2022/03/22	1	78.70	1	79.20	80.30	0	26,654	0.00%
2022/03/21	5	79.60	3.2	79.39	79.40	1.8	28,217	0.01%
2022/03/18	21	78.30	23	78.82	78.90	-2	28,579	-0.01%
2022/03/17	4	76.90	7	78.60	78.80	-3	28,921	-0.01%
2022/03/16	16	74.66	16	74.60	73.70	0	29,336	0.00%
2022/03/15	8.1	75.46	9	73.58	73.40	-0.9	31,129	0.00%
2022/03/14	13	77.42	14	77.76	77.70	-1	31,368	0.00%
2022/03/11	17	78.31	18	78.73	77.60	-1	31,698	0.00%
2022/03/10	20	79.05	20	79.55	78.60	0	31,936	0.00%
2022/03/09	36	76.07	37	76.54	76.50	-1	32,439	0.00%
2022/03/08	20.1	76.32	15.2	74.76	74.00	4.9	32,770	0.01%
2022/03/07	15	81.99	16.2	80.25	79.40	-1.2	32,888	0.00%
2022/03/04	39	86.47	38	86.09	85.10	1	33,745	0.00%
2022/03/03	32	87.69	31.8	87.76	85.90	0.2	33,963	0.00%
2022/03/02	9	83.67	6.3	82.60	85.40	2.7	33,910	0.01%
2022/03/01	2	80.60	1	80.50	82.20	1	34,540	0.00%
2022/02/25	15	80.24	11	80.35	78.80	4	35,296	0.01%
2022/02/24	7	78.71	9	78.26	77.60	-2	35,937	-0.01%
2022/02/23	3	82.43	2.3	83.16	83.10	0.7	35,821	0.00%
2022/02/22	17	82.03	4	83.10	80.80	13	35,758	0.04%
2022/02/21	66	88.88	59.1	87.80	85.00	6.9	35,579	0.02%
2022/02/18	40.2	86.42	37	86.60	87.90	3.2	34,946	0.01%
2022/02/17	48.1	84.14	39	84.51	84.40	9.1	34,383	0.03%
2022/02/16	5	79.66	7	81.27	81.90	-2	33,448	-0.01%
2022/02/15	3	74.93	0	0.00	74.50	3	33,416	0.01%
2022/02/14	3	78.00	6	78.00	76.50	-3	33,624	-0.01%
2022/02/11	8	80.96	11.3	81.28	80.80	-3.3	33,718	-0.01%
2022/02/10	6	80.50	5	80.16	81.60	1	33,827	0.00%
2022/02/09	13	77.61	9	77.40	77.80	4	33,619	0.01%
2022/02/08	2	75.35	0.6	73.00	76.00	1.4	33,705	0.00%
2022/02/07	1.6	72.48	0	0.00	73.00	1.6	36,036	0.00%
2022/01/26	5	71.62	7	70.96	70.80	-2	38,056	-0.01%
2022/01/25	10	70.86	11	71.72	70.70	-1	39,434	0.00%
2022/01/24	12	72.27	10	72.27	73.90	2	39,393	0.01%
2022/01/21	2	75.60	3	75.47	74.30	-1	40,412	0.00%
2022/01/20	10	79.15	11	78.29	78.10	-1	41,216	0.00%
2022/01/19	4	77.50	5	77.30	78.80	-1	42,442	0.00%
2022/01/18	7	79.23	10	78.79	78.50	-3	44,432	-0.01%
2022/01/17	11	78.97	13.1	79.43	79.50	-2.1	45,506	0.00%
2022/01/14	10	75.89	12	75.63	76.90	-2	46,498	0.00%
2022/01/13	9	76.94	8	76.70	76.70	1	48,107	0.00%
2022/01/12	17	78.78	7	78.90	78.30	10	48,652	0.02%
2022/01/11	16.2	78.58	16	78.34	77.50	0.2	48,746	0.00%
2022/01/10	7.3	82.06	6	80.20	81.30	1.3	48,443	0.00%
2022/01/07	11	82.65	8	82.14	81.30	3	48,328	0.01%
2022/01/06	5	84.32	3	85.80	86.00	2	48,177	0.00%
2022/01/05	1	86.80	5	85.86	84.40	-4	48,157	-0.01%
2022/01/04	5	90.18	2	88.10	88.10	3	48,013	0.01%
2022/01/03	3	91.40	2	90.65	91.90	1	48,235	0.00%
2021/12/30	1	90.40	0	0.00	90.40	1	48,191	0.00%
2021/12/29	0	0.00	1	90.40	91.50	-1	48,315	0.00%
2021/12/28	2	91.35	8	90.84	90.60	-6	48,344	-0.01%
2021/12/27	4.1	92.92	2.2	92.93	92.10	2	48,372	0.00%
2021/12/24	11	93.86	6	93.55	92.40	5	48,445	0.01%
2021/12/23	5	93.42	7	93.20	93.20	-2	48,136	0.00%
2021/12/22	31	96.52	27	96.61	93.20	4	47,821	0.01%
2021/12/21	59.2	94.78	59	95.26	94.50	0.1	46,950	0.00%
2021/12/20	29.1	94.91	22.4	95.31	92.20	6.7	46,584	0.01%
2021/12/17	110.3	95.40	101	94.24	91.90	9.3	45,674	0.02%	大買/大賣/
2021/12/16	40.1	94.30	58	95.71	99.90	-17.9	44,484	-0.04%
2021/12/15	89.1	88.31	85.1	88.46	90.90	4	42,683	0.01%
2021/12/14	5	83.32	8	82.19	83.30	-3	41,401	-0.01%
2021/12/13	4.1	83.45	9.5	82.95	82.20	-5.4	41,340	-0.01%
2021/12/10	7	89.37	9	87.94	85.10	-2	40,959	0.00%
2021/12/09	21	88.88	29.5	90.97	87.90	-8.5	40,319	-0.02%
2021/12/08	9.1	86.42	7	85.94	84.50	2.1	38,530	0.01%
2021/12/07	9	88.27	4	86.50	85.00	5	38,521	0.01%
2021/12/06	5.5	86.05	7	85.89	86.30	-1.5	38,274	0.00%
2021/12/03	13	88.06	13	88.78	87.60	0	38,237	0.00%
2021/12/02	17	88.51	10.1	87.57	84.20	6.9	38,006	0.02%
2021/12/01	4	87.75	1	87.40	90.00	3	37,940	0.01%
2021/11/30	24	90.37	15	90.04	87.30	9	38,752	0.02%
2021/11/29	17	83.05	27	83.54	85.50	-10	39,393	-0.03%
2021/11/26	13.1	85.71	24.1	83.72	83.60	-11	39,293	-0.03%
2021/11/25	42	90.52	34	89.73	86.60	8	38,770	0.02%
2021/11/24	13	89.81	52	89.04	87.50	-39	37,925	-0.10%
2021/11/23	39	92.89	95.4	91.23	90.90	-56.4	37,256	-0.15%
2021/11/22	5.1	96.64	57.1	100.75	101.00	-52	36,538	-0.14%
2021/11/19	11	97.37	15.2	98.10	97.80	-4.2	36,553	-0.01%
2021/11/18	1.1	90.17	3.5	93.55	91.50	-2.4	36,690	-0.01%
2021/11/17	55	89.62	18.1	90.10	90.10	36.9	36,818	0.10%
2021/11/16	34.2	90.03	22.1	88.42	90.00	12.2	36,964	0.03%
2021/11/15	71.9	82.37	21	80.95	82.00	50.9	37,188	0.14%
2021/11/12	14	79.36	14	79.26	81.50	0	37,436	0.00%
2021/11/11	17.1	77.26	24	75.23	76.20	-7	37,598	-0.02%
2021/11/10	14	82.31	26.3	82.62	82.50	-12.3	37,702	-0.03%
2021/11/09	27	80.96	13	80.55	80.50	14	37,964	0.04%
2021/11/08	29	79.85	10.1	79.44	82.50	18.9	37,930	0.05%
2021/11/05	29.1	73.93	9	72.97	75.80	20.1	38,188	0.05%
2021/11/04	99.6	78.96	80.6	79.08	75.00	19	38,440	0.05%
2021/11/03	54.2	72.63	59.1	71.98	77.80	-4.9	36,561	-0.01%
2021/11/02	21	70.17	15.1	71.28	71.80	5.9	34,760	0.02%
2021/11/01	0	0.00	3	65.30	65.30	-3	33,725	-0.01%
2021/10/29	11	58.40	25	59.04	59.40	-14	34,515	-0.04%
2021/10/28	11	54.49	15.3	55.31	54.00	-4.3	33,702	-0.01%
2021/10/27	25	54.64	26	54.54	54.80	-1	33,550	0.00%
2021/10/26	48.5	54.05	42.1	54.91	53.30	6.4	33,331	0.02%
2021/10/25	48	51.81	47.5	52.08	51.90	0.5	32,523	0.00%
2021/10/22	59.2	50.44	54.5	50.78	49.25	4.7	32,386	0.01%
2021/10/21	262	49.30	262.4	49.36	50.10	-0.4	31,665	0.00%	大買/大賣/
2021/10/20	11	46.44	25	46.08	47.80	-14	30,731	-0.05%
2021/10/19	11	44.05	12	44.58	43.70	-1	31,667	0.00%
2021/10/18	2	42.15	17	42.41	42.35	-15	32,925	-0.05%
2021/10/15	22	41.83	5.1	42.24	41.70	17	33,757	0.05%
2021/10/14	4	41.10	10	41.64	40.90	-6	34,392	-0.02%
2021/10/13	8	42.48	3	43.33	41.25	5	34,686	0.01%
2021/10/12	0.4	44.23	1	44.25	44.35	-0.7	35,497	0.00%
2021/10/08	12	44.10	13	44.17	44.00	-1	37,557	0.00%
2021/10/07	3	41.70	2	41.93	41.90	1	37,643	0.00%
2021/10/06	1	40.70	0	0.00	40.10	1	37,892	0.00%
2021/10/05	10.1	39.97	1	40.60	41.40	9.1	38,082	0.02%
2021/10/04	1	39.65	16	40.46	39.00	-15	38,070	-0.04%
2021/10/01	7	43.55	6	43.26	42.50	1	38,249	0.00%
2021/09/30	34	44.10	35	44.46	45.55	-1	38,951	0.00%
2021/09/29	16	44.17	6	44.04	43.90	10	40,389	0.02%
2021/09/28	9	46.39	4	47.39	45.95	5	40,608	0.01%
2021/09/27	34	47.61	22.1	47.67	47.50	11.9	40,485	0.03%
2021/09/24	20	46.13	38	46.62	47.40	-18	40,029	-0.04%
2021/09/23	42.4	46.33	27	46.06	45.30	15.4	39,699	0.04%
2021/09/22	11	44.83	10	45.11	45.00	1	39,650	0.00%
2021/09/17	19	44.34	19	44.00	44.60	0	39,727	0.00%
2021/09/16	12	43.95	16	44.09	43.70	-4	39,486	-0.01%
2021/09/15	6	41.93	4	41.96	41.65	2	39,011	0.01%
2021/09/14	5	43.87	6	43.83	43.00	-1	39,015	0.00%
2021/09/13	5	43.49	1	43.40	43.75	4	38,950	0.01%
2021/09/10	6	44.46	4	44.19	44.40	2	38,865	0.01%
2021/09/09	3	42.78	0	0.00	43.05	3	38,532	0.01%
2021/09/08	11	42.58	5	41.52	42.65	6	38,393	0.02%
2021/09/07	6	42.58	20	42.30	41.95	-14	38,114	-0.04%
2021/09/06	15.2	45.79	5	45.08	44.65	10.2	37,693	0.03%
2021/09/03	63.3	47.30	58	47.02	47.75	5.3	37,222	0.01%
2021/09/02	73	46.62	62	46.20	44.40	11	35,997	0.03%
2021/09/01	0	0.00	7	46.00	46.00	-7	34,383	-0.02%
2021/08/31	4	41.33	30	41.50	41.85	-26	33,858	-0.08%
2021/08/30	1	40.35	3	40.90	41.00	-2	33,717	-0.01%
2021/08/27	19	39.86	10	39.50	39.30	9	33,513	0.03%
2021/08/26	15	41.71	13.5	40.85	40.65	1.5	33,343	0.00%
2021/08/25	6	42.04	8	42.76	41.75	-2	33,178	-0.01%
2021/08/24	7	41.47	38	41.03	41.10	-31	33,030	-0.09%
2021/08/23	22	42.22	5	42.40	41.90	17	32,748	0.05%
2021/08/20	62	40.64	22	41.15	41.25	40	32,606	0.12%
2021/08/19	18	41.67	12	41.78	39.70	6	32,280	0.02%
2021/08/18	2	39.95	33	40.19	41.45	-31	31,676	-0.10%
2021/08/17	9.2	39.23	12.5	39.46	37.70	-3.3	31,272	-0.01%
2021/08/16	13.5	40.09	21	40.09	40.85	-7.5	30,935	-0.02%
2021/08/13	26	41.03	12	41.27	40.15	14	30,465	0.05%
2021/08/12	10.5	44.44	7	44.51	44.60	3.5	29,937	0.01%
2021/08/11	10	44.76	28.1	44.61	43.70	-18.1	29,652	-0.06%
2021/08/10	13	47.15	7	47.99	47.00	6	29,092	0.02%
2021/08/09	19	48.40	12	47.66	46.75	7	28,531	0.02%
2021/08/06	3.3	51.74	7	51.19	50.30	-3.8	27,954	-0.01%
2021/08/05	4	51.90	4.6	52.30	51.60	-0.6	27,647	0.00%
2021/08/04	25.1	52.01	22.1	51.87	52.10	2.9	27,390	0.01%
2021/08/03	7.2	49.97	8.4	50.18	50.00	-1.2	26,617	0.00%
2021/08/02	36	50.67	26	50.71	51.20	10	26,334	0.04%
2021/07/30	25.4	49.99	28.3	50.57	49.30	-2.9	25,659	-0.01%
2021/07/29	37.8	49.33	36	49.07	48.35	1.8	24,635	0.01%
2021/07/28	39.1	49.23	39.3	49.12	48.35	-0.2	23,531	0.00%
2021/07/27	1	51.50	12.1	53.29	53.70	-11.1	22,725	-0.05%
2021/07/26	29.1	47.97	12	47.86	48.90	17.1	22,499	0.08%
2021/07/23	53	47.33	61.1	47.05	45.50	-8.1	21,927	-0.04%
2021/07/22	21.5	43.54	36.5	44.11	45.85	-15	20,763	-0.07%
2021/07/21	16.4	40.91	72	41.52	41.70	-55.6	19,908	-0.28%
2021/07/20	5.6	38.47	10	38.44	37.95	-4.4	19,913	-0.02%
2021/07/19	10.2	38.25	11	38.08	37.65	-0.8	19,397	0.00%
2021/07/16	35	38.89	29.3	39.24	38.20	5.8	19,134	0.03%
2021/07/15	141	37.42	191.3	37.30	38.10	-50.3	18,300	-0.27%	大買/大賣/
2021/07/14	4	33.25	24	34.14	35.75	-20	16,131	-0.12%
2021/07/13	7	33.41	4	34.38	32.50	3	15,611	0.02%
2021/07/12	8.1	34.35	5	34.68	33.40	3.1	15,289	0.02%
2021/07/09	4.8	33.91	8	33.99	34.00	-3.2	14,899	-0.02%
2021/07/08	13	35.34	10	35.06	34.00	3	14,827	0.02%
2021/07/07	28	34.68	23	34.37	35.10	5	14,547	0.03%
2021/07/06	37.7	33.82	83	34.82	34.70	-45.4	13,853	-0.33%
2021/07/05	16	30.18	34	30.73	31.90	-18	12,818	-0.14%
2021/07/02	5	28.52	3	28.95	29.00	2	12,647	0.02%
2021/07/01	1	28.65	3	29.33	28.30	-2	12,890	-0.02%
2021/06/30	2	28.30	2.1	28.80	28.90	-0.1	12,945	0.00%
2021/06/29	10	29.22	8	28.54	28.60	2	13,017	0.02%
2021/06/28	29.7	28.19	37	28.97	29.25	-7.4	12,711	-0.06%
2021/06/25	29	26.89	29	26.76	26.60	0	12,251	0.00%
2021/06/24	2	26.00	0	0.00	25.65	2	12,114	0.02%
2021/06/23	1	25.65	0	0.00	25.95	1	12,149	0.01%
2021/06/22	11	25.82	0	0.00	25.10	11	12,156	0.09%
2021/06/21	1	25.80	0	0.00	25.70	1	12,131	0.01%
2021/06/18	1.9	27.10	0	0.00	26.80	1.9	12,212	0.02%
2021/06/17	11	27.10	2	26.70	27.00	9	12,184	0.07%
2021/06/15	0	0.00	3	27.00	26.85	-3	12,105	-0.02%
2021/06/11	0	0.00	2	26.65	26.45	-2	12,121	-0.02%
2021/06/10	2	27.05	2	26.45	26.25	0	12,153	0.00%
2021/06/09	23	26.89	5	26.91	26.95	18	12,165	0.15%
2021/06/08	0	0.00	3	26.40	26.40	-3	11,988	-0.03%
2021/06/07	3	25.80	3	26.60	25.85	0	11,947	0.00%
2021/06/02	1	26.30	2	26.25	25.55	-1	11,831	-0.01%
2021/06/01	6	26.53	0	0.00	26.20	6	11,793	0.05%
2021/05/31	1	25.70	0	0.00	26.50	1	11,751	0.01%
2021/05/28	12	25.47	12	25.97	25.55	0	11,981	0.00%
2021/05/26	3	23.92	1	23.55	23.75	2	11,945	0.02%
2021/05/25	1	23.50	0	0.00	23.60	1	11,982	0.01%
2021/05/24	1	23.30	2	21.95	23.25	-1	12,050	-0.01%
2021/05/21	2	21.95	0	0.00	21.95	2	11,999	0.02%
2021/05/18	1	20.50	1	21.70	21.80	0	12,151	0.00%
2021/05/17	2	20.05	0	0.00	19.90	2	12,151	0.02%
2021/05/14	2	22.00	1	22.80	22.10	1	12,055	0.01%
2021/05/13	3	22.62	0	0.00	22.50	3	11,986	0.03%
2021/05/12	1	23.55	2	23.28	22.75	-1	11,919	-0.01%
2021/05/11	5	25.48	5	25.60	25.25	0	11,737	0.00%
2021/05/10	2	28.53	4.1	28.35	27.80	-2.1	11,608	-0.02%
2021/05/07	3	26.60	1	27.10	27.20	2	11,453	0.02%
2021/05/06	2	25.53	0	0.00	25.60	2	11,383	0.02%
2021/05/05	3	25.75	1	26.15	25.00	2	11,293	0.02%
2021/05/04	1.1	26.82	20	26.59	26.20	-18.9	11,135	-0.17%
2021/05/03	11	29.05	5	29.73	28.85	6	10,869	0.06%
2021/04/29	14	31.26	18	30.11	30.60	-4	10,593	-0.04%
2021/04/28	20	32.27	20	32.66	31.80	0	10,243	0.00%
2021/04/27	77	31.23	72	30.70	30.55	5	9,693	0.05%
2021/04/26	33	29.08	21	29.39	29.75	12	8,976	0.13%
2021/04/23	4	26.25	0	0.00	27.05	4	8,051	0.05%
2021/04/22	3	25.55	3	26.47	25.20	0	7,897	0.00%
2021/04/21	1	26.00	3	26.68	26.75	-2	7,743	-0.03%
2021/04/20	2	25.65	5	25.94	25.65	-3	7,542	-0.04%
2021/04/19	1	24.90	0	0.00	24.90	1	7,507	0.01%
2021/04/16	2	24.95	3	25.07	24.90	-1	7,506	-0.01%
2021/04/15	1	24.80	2	25.15	25.20	-1	7,505	-0.01%
2021/04/14	6	24.48	1	26.20	24.65	5	7,507	0.07%
2021/04/13	2	26.30	4	27.25	25.65	-2	7,429	-0.03%
2021/04/12	17	28.77	20	28.54	27.60	-3	7,244	-0.04%
2021/04/09	4	27.78	4.1	27.58	27.35	-0.1	7,006	0.00%
2021/04/08	7	26.21	5	26.26	26.10	2	6,539	0.03%
2021/04/07	4	25.78	16	26.50	26.90	-12	6,411	-0.19%
2021/04/06	6	24.78	3	24.53	24.55	3	6,453	0.05%
2021/04/01	1	24.40	4	24.44	24.40	-3	6,650	-0.05%
2021/03/31	5	23.25	3	23.50	23.05	2	6,498	0.03%
2021/03/30	0	22.70	0	0.00	22.70	0	6,570	0.00%
2021/03/29	0	0.00	1	22.65	22.40	-1	6,634	-0.02%
2021/03/26	2	22.50	0	0.00	22.40	2	6,809	0.03%
2021/03/25	11	23.27	0	0.00	22.75	11	6,999	0.16%
2021/03/24	1	23.40	0	0.00	23.30	1	7,068	0.01%
2021/03/23	0	0.00	2	24.15	23.70	-2	7,298	-0.03%
2021/03/18	0	0.00	6	23.64	23.60	-6	7,317	-0.08%
2021/03/17	2	23.85	3	23.77	23.60	-1	7,592	-0.01%
2021/03/16	1	23.80	0	0.00	23.60	1	7,732	0.01%
2021/03/15	5	23.35	15	23.57	24.20	-10	7,843	-0.13%
2021/03/12	1	22.30	0	0.00	22.35	1	8,293	0.01%
2021/03/11	1	22.40	1	22.30	22.50	0	8,751	0.00%
2021/03/10	2	22.23	1	22.55	22.00	1	8,925	0.01%
2021/03/09	1	22.10	0	0.00	22.05	1	9,104	0.01%
2021/03/08	3	22.65	0	0.00	22.00	3	9,446	0.03%
2021/03/05	4	22.43	0	0.00	22.50	4	9,853	0.04%
2021/03/04	8	22.94	1	23.40	22.80	7	10,065	0.07%
2021/03/03	4	23.78	2	23.50	23.15	2	10,324	0.02%
2021/03/02	2	25.30	5	25.16	25.30	-3	10,218	-0.03%
2021/02/26	2	23.00	0	0.00	23.00	2	10,230	0.02%
2021/02/25	1	23.85	2	23.93	23.55	-1	10,884	-0.01%
2021/02/24	2	23.95	5	24.35	24.25	-3	10,966	-0.03%
2021/02/23	2	23.80	0	0.00	23.40	2	10,839	0.02%
2021/02/22	1	23.60	2.2	23.88	23.90	-1.2	10,788	-0.01%
2021/02/19	0	0.00	5	23.00	23.10	-5	10,673	-0.05%
2021/02/18	0.5	22.50	1	23.10	22.85	-0.5	10,663	0.00%
2021/02/17	2	22.15	3	21.97	22.45	-1	10,550	-0.01%
2021/02/04	0.1	21.20	1	21.15	20.95	-0.9	10,468	-0.01%
2021/02/03	0.1	20.97	0	0.00	21.05	0.1	10,451	0.00%
2021/01/27	0	0.00	1	21.75	21.85	-1	10,410	-0.01%
2021/01/26	0	0.00	1	21.70	21.10	-1	10,385	-0.01%
2021/01/25	11	21.08	10	21.30	21.50	1	10,372	0.01%
2021/01/22	1	20.50	0	0.00	21.25	1	10,346	0.01%
2021/01/21	1	21.10	0	0.00	20.85	1	10,308	0.01%
2021/01/19	1	22.05	0.5	21.90	22.00	0.5	10,310	0.00%
2021/01/18	2	21.30	4	21.33	21.50	-2	10,283	-0.02%
2021/01/15	3	22.32	1	22.40	21.90	2	10,273	0.02%
2021/01/14	3	22.60	3	23.22	23.25	0	10,208	0.00%
2021/01/13	0	0.00	4	22.50	22.65	-4	10,221	-0.04%
2021/01/12	4	22.04	12	23.00	21.75	-8	10,497	-0.08%
2021/01/11	3	21.90	0	0.00	22.80	3	10,476	0.03%
2021/01/08	4	22.83	1	22.35	22.50	3	10,420	0.03%
2021/01/07	2	23.13	4	23.11	23.00	-2	10,327	-0.02%
2021/01/06	6	22.71	3	22.75	22.75	3	10,263	0.03%
2021/01/05	1	23.65	0	0.00	23.70	1	10,140	0.01%
2020/12/31	10	24.72	3	24.30	24.40	7	9,957	0.07%
2020/12/30	4	25.44	2	25.58	25.10	2	9,864	0.02%
2020/12/29	18	26.67	11	25.99	25.00	7	9,700	0.07%
2020/12/28	6	25.49	22.4	26.30	27.10	-16.4	9,191	-0.18%
2020/12/25	5	24.82	3	24.92	24.65	2	8,791	0.02%
2020/12/24	0	0.00	1	25.20	24.60	-1	8,713	-0.01%
2020/12/23	0	0.00	1	24.10	24.35	-1	8,513	-0.01%
2020/12/22	2	24.20	0	0.00	23.55	2	8,524	0.02%
2020/12/21	12	24.68	11	24.62	24.55	1	8,407	0.01%
2020/12/18	6	24.22	4	24.35	24.25	2	8,315	0.02%
2020/12/17	6	24.05	9	24.37	23.60	-3	8,165	-0.04%
2020/12/16	0	0.00	4	23.40	22.95	-4	7,958	-0.05%
2020/12/15	11	23.11	3	22.90	22.75	8	7,936	0.10%
2020/12/11	3	24.65	10	24.40	24.30	-7	7,860	-0.09%
2020/12/10	11.5	23.32	3	23.47	23.50	8.5	7,593	0.11%
2020/12/09	2	24.63	0	0.00	24.65	2	7,409	0.03%
2020/12/08	4	25.05	32	24.97	25.30	-28	7,259	-0.39%
2020/12/07	3	24.03	6.1	24.13	24.50	-3.1	6,682	-0.05%
2020/12/04	0	0.00	2	22.30	22.30	-2	6,248	-0.03%
2020/12/03	3	20.83	1	20.50	20.30	2	6,111	0.03%
2020/12/02	1	21.20	2	22.15	21.45	-1	6,069	-0.02%
2020/12/01	3.5	21.13	5.9	21.00	21.40	-2.4	6,135	-0.04%
2020/11/30	0	20.05	2	20.23	20.20	-2	5,683	-0.04%
2020/11/27	13	19.76	15	19.80	19.95	-2	5,517	-0.04%
2020/11/26	0	0.00	5	18.70	19.10	-5	5,195	-0.10%
2020/11/25	4	18.08	4	18.15	18.15	0	4,977	0.00%
2020/11/24	19	19.10	11	19.40	18.45	8	4,843	0.17%
2020/11/23	0	0.00	4	19.00	19.00	-4	4,156	-0.10%
2020/11/20	14.4	17.34	0	0.00	17.30	14.4	3,988	0.36%
2020/11/19	0	0.00	2	16.55	16.55	-2	3,931	-0.05%
2020/11/18	1	16.45	0	0.00	16.45	1	3,954	0.03%
2020/11/17	3	16.73	1	16.50	16.50	2	4,041	0.05%
2020/11/16	0	0.00	1	16.65	16.60	-1	4,140	-0.02%
2020/11/13	1	16.50	0	0.00	16.45	1	4,152	0.02%
2020/10/30	0	0.00	2	17.15	16.70	-2	4,179	-0.05%
2020/10/29	1	17.20	0	0.00	17.15	1	4,245	0.02%
2020/10/28	0	0.00	1	17.70	17.65	-1	4,385	-0.02%
2020/10/23	0.5	18.80	1	19.45	18.90	-0.5	4,402	-0.01%
2020/10/22	0	0.00	2	19.10	18.35	-2	4,398	-0.05%
2020/10/20	17	19.70	0	0.00	19.85	17	4,334	0.39%
2020/10/19	0	0.00	8.5	17.69	19.05	-8.5	4,077	-0.21%
2020/10/16	3	17.82	2	17.75	17.35	1	4,197	0.02%
2020/10/14	0.5	17.55	0	0.00	17.65	0.5	4,353	0.01%
2020/10/07	4	17.90	4	18.03	17.50	0	5,256	0.00%
2020/10/06	4	17.00	4	17.20	17.30	0	5,375	0.00%
2020/10/05	0	0.00	1.2	16.69	16.65	-1.2	5,479	-0.02%
2020/09/30	10	16.60	10	16.70	16.45	0	5,467	0.00%
2020/09/29	0	0.00	1	17.20	15.55	-1	5,449	-0.02%
2020/09/16	3	9.50	2	9.50	9.41	1	5,542	0.02%
2020/09/15	4	9.80	0	0.00	9.69	4	5,444	0.07%
2020/09/14	11	10.05	0	0.00	10.15	11	5,374	0.20%
2020/09/11	2	9.52	0	0.00	9.50	2	5,211	0.04%
2020/09/10	2	9.90	3	9.89	9.80	-1	5,174	-0.02%
2020/09/09	3	9.96	0	0.00	9.99	3	5,154	0.06%
2020/09/08	2	9.98	0	0.00	9.98	2	5,201	0.04%
2020/09/07	0	0.00	1	10.25	10.05	-1	5,180	-0.02%
2020/09/04	0	0.00	2	10.25	10.25	-2	5,126	-0.04%
2020/09/01	0	0.00	170	10.09	10.05	-170	5,150	-3.30%	大賣/鉅額交易
2020/08/31	2	10.05	0	0.00	10.05	2	5,140	0.04%
2020/08/28	0	0.00	2	10.30	10.30	-2	5,215	-0.04%
2020/08/27	2	10.65	1	10.75	10.25	1	5,453	0.02%
2020/08/26	26	11.01	45	11.10	10.60	-19	5,289	-0.36%
2020/08/25	0	0.00	10	11.30	11.30	-10	4,870	-0.21%
2020/08/21	0	0.00	41	9.36	9.38	-41	4,749	-0.86%
2020/08/20	0	0.00	20	9.57	9.22	-20	4,736	-0.42%
2020/08/18	0	0.00	40	9.88	9.87	-40	4,663	-0.86%
2020/08/12	1	9.96	0	0.00	10.10	1	4,617	0.02%
2020/08/11	0	0.00	64	10.31	10.40	-64	4,521	-1.42%
2020/08/07	3	9.67	0	0.00	9.66	3	4,395	0.07%
2020/08/04	1	9.78	0	0.00	9.77	1	4,363	0.02%
2020/08/03	1	9.76	0	0.00	9.77	1	4,362	0.02%
2020/07/31	2	10.10	0	0.00	9.97	2	4,350	0.05%
2020/07/29	3	9.95	0	0.00	9.82	3	4,343	0.07%
2020/07/27	5	10.35	0	0.00	10.10	5	4,318	0.12%
2020/07/24	1	10.60	0	0.00	10.45	1	4,274	0.02%
2020/07/23	63	10.92	2	11.25	11.05	61	4,198	1.45%
2020/07/22	2	10.70	0	0.00	11.00	2	4,048	0.05%
2020/07/21	1	10.15	0	0.00	10.60	1	3,991	0.03%
2020/07/17	3	10.08	0	0.00	9.95	3	3,936	0.08%
2020/07/16	2	10.25	0	0.00	10.35	2	3,912	0.05%
2020/07/15	4	10.53	3	10.20	10.25	1	3,905	0.03%
2020/07/14	4	10.63	0	0.00	10.60	4	3,919	0.10%
2020/07/13	0	0.00	6	11.00	11.45	-6	3,884	-0.15%
2020/07/10	2	10.65	0	0.00	10.65	2	3,708	0.05%
2020/07/09	53	11.85	0	0.00	11.80	53	3,645	1.45%
2020/07/08	9	13.36	15	13.52	13.10	-6	3,509	-0.17%
2020/07/06	1	10.95	4	11.40	11.40	-3	3,002	-0.10%
2020/07/03	16	9.93	36.2	10.26	10.40	-20.2	2,902	-0.70%
2020/07/02	0	0.00	4	9.29	9.47	-4	2,592	-0.15%
2020/07/01	2	8.61	2	8.61	8.61	0	2,418	0.00%
2020/06/30	0	0.00	10	7.84	7.83	-10	2,297	-0.44%
2020/06/29	1	7.86	30	7.80	7.82	-29	2,285	-1.27%
2020/06/24	27	8.05	2	8.14	7.96	25	2,243	1.11%
2020/06/23	296	8.04	0	0.00	8.37	296	2,162	13.69%	大買/鉅額交易
2020/06/19	0	0.00	2	7.84	7.73	-2	2,072	-0.10%
2020/06/18	1	7.85	0	0.00	7.84	1	2,045	0.05%
2020/06/17	2	7.92	0	0.00	7.89	2	2,033	0.10%
2020/06/16	7	7.89	2	7.94	7.99	5	2,014	0.25%
2020/06/12	3	7.16	0	0.00	7.40	3	1,893	0.16%
2020/06/11	1	7.80	0	0.00	7.50	1	1,869	0.05%
2020/06/10	2	7.93	0	0.00	7.90	2	1,823	0.11%
2020/06/09	7	8.18	0	0.00	8.20	7	1,772	0.39%
2020/06/08	1	8.05	0	0.00	8.37	1	1,724	0.06%
2020/06/05	1	8.02	0	0.00	8.04	1	1,673	0.06%
2020/06/04	1	8.21	8	8.18	8.19	-7	1,633	-0.43%
2020/06/03	15	8.15	0	0.00	8.25	15	1,531	0.98%
2020/05/27	1	6.08	6	6.09	6.08	-5	1,300	-0.38%
2020/05/20	1	6.23	0	0.00	6.20	1	1,479	0.07%
2020/05/19	3	6.17	0	0.00	6.17	3	1,474	0.20%
2020/05/18	2	6.19	0	0.00	6.21	2	1,459	0.14%
2020/05/15	6	6.34	1	6.35	6.22	5	1,454	0.34%
2020/05/14	18	6.60	5	6.60	6.14	13	1,430	0.91%
2020/05/13	7	6.69	1	6.75	6.68	6	1,409	0.43%
2020/05/08	14	6.70	0	0.00	6.65	14	1,377	1.02%
2020/05/05	2	6.60	2	6.70	6.69	0	1,340	0.00%
2020/05/04	1	6.59	0	0.00	6.52	1	1,328	0.08%
2020/04/30	1	6.70	0	0.00	6.70	1	1,309	0.08%
2020/04/22	1	5.95	0	0.00	6.05	1	1,307	0.08%
2020/04/21	4	6.16	0	0.00	6.10	4	1,293	0.31%
2020/04/20	1	6.33	0	0.00	6.37	1	1,276	0.08%
2020/04/14	4	5.60	0	0.00	5.65	4	1,150	0.35%
2020/03/27	0	0.00	4	5.09	5.00	-4	1,218	-0.33%
2020/03/24	4	4.56	0	0.00	4.56	4	1,377	0.29%
2020/03/09	5	5.75	0	0.00	5.74	5	1,484	0.34%
2020/03/06	1	6.38	0	0.00	6.35	1	1,459	0.07%
2020/03/04	40	6.60	0	0.00	6.57	40	1,436	2.78%
2020/03/02	5	6.59	0	0.00	6.70	5	1,393	0.36%
2020/02/27	41	7.02	4	7.00	7.06	37	1,355	2.73%
2020/02/07	20	9.20	0	0.00	9.18	20	1,177	1.70%
2020/01/31	1	9.30	0	0.00	9.31	1	1,172	0.09%
2020/01/30	5	9.56	0	0.00	9.27	5	1,172	0.43%
2020/01/20	2	10.25	0	0.00	10.25	2	1,166	0.17%
2020/01/13	0	0.00	1	10.25	10.30	-1	1,185	-0.08%
2019/12/11	0	0.00	1	9.89	9.97	-1	702	-0.14%
2019/12/10	1	9.79	0	0.00	9.88	1	679	0.15%
2019/11/26	1	9.07	0	0.00	9.37	1	633	0.16%
2019/11/22	0	0.00	6	8.96	8.98	-6	605	-0.99%
2019/11/21	2	9.10	0	0.00	9.07	2	592	0.34%
2019/11/20	0	0.00	1	9.16	9.15	-1	590	-0.17%
2019/11/19	0	0.00	1	9.14	9.12	-1	589	-0.17%
2019/11/18	5	9.13	0	0.00	9.10	5	583	0.86%
2019/10/31	0	0.00	19	9.50	9.50	-19	585	-3.25%
2019/10/28	3	9.50	0	0.00	9.50	3	569	0.53%
2019/10/18	1	10.05	0	0.00	10.00	1	684	0.15%
2019/09/19	0	0.00	4	10.70	10.70	-4	849	-0.47%
2019/08/19	4	10.78	0	0.00	10.75	4	1,102	0.36%
2019/08/15	0	0.00	5	10.40	10.40	-5	1,303	-0.38%
2019/08/13	2	10.45	0	0.00	10.45	2	1,314	0.15%
2019/07/29	3	11.35	0	0.00	11.35	3	1,290	0.23%
2019/07/25	3	11.63	0	0.00	11.80	3	1,249	0.24%
2019/07/24	0	0.00	1	11.45	11.60	-1	1,163	-0.09%
2019/07/23	0	0.00	1	11.20	11.10	-1	1,124	-0.09%
2019/07/19	4	11.25	0	0.00	11.35	4	1,120	0.36%
2019/06/20	5	10.75	0	0.00	10.65	5	1,065	0.47%
2019/06/11	2	10.80	0	0.00	10.80	2	1,067	0.19%
2019/06/06	2	11.25	0	0.00	11.25	2	1,035	0.19%
2019/06/04	4	11.50	0	0.00	11.50	4	1,014	0.39%
2019/05/24	1	10.90	0	0.00	11.05	1	913	0.11%
2019/05/22	0	0.00	2	11.00	11.00	-2	908	-0.22%
2019/04/29	1	9.80	0	0.00	9.80	1	785	0.13%
2019/04/26	1	9.97	0	0.00	9.99	1	779	0.13%
2019/04/17	1	10.25	0.2	10.50	10.60	0.8	731	0.11%
2019/04/15	0	9.92	0	0.00	9.99	0	688	0.00%
2019/04/10	0.3	10.00	0	0.00	10.05	0.3	678	0.04%
2019/04/02	0	0.00	51	10.20	10.20	-51	658	-7.74%
2019/03/15	2	10.55	10	10.58	10.55	-8	775	-1.03%
2019/03/11	0	0.00	5	10.75	11.10	-5	762	-0.66%
2019/02/26	0	0.00	3	11.00	11.05	-3	724	-0.41%
2019/02/25	0	0.00	2	11.00	11.00	-2	706	-0.28%
2019/02/22	5	11.52	3	11.40	11.40	2	666	0.30%
2019/02/19	5	9.60	0	0.00	9.58	5	520	0.96%
2019/02/14	3	9.53	0	0.00	9.64	3	507	0.59%
2019/01/28	0	0.00	5	9.28	9.28	-5	484	-1.03%
2019/01/18	5	9.20	0	0.00	9.25	5	510	0.98%
2018/12/19	0	0.00	1	10.20	10.80	-1	523	-0.19%
2018/12/17	0	0.00	1	10.40	10.40	-1	484	-0.21%
2018/12/14	0	0.00	1	9.80	10.00	-1	459	-0.22%
2018/12/13	0	0.00	2	9.61	9.58	-2	441	-0.45%
2018/12/04	2	9.32	0	0.00	9.32	2	475	0.42%
2018/11/02	5	9.00	0	0.00	8.99	5	662	0.76%
2018/10/29	0	0.00	4	8.12	8.07	-4	691	-0.58%
2018/10/26	0	0.00	22	8.09	8.03	-22	744	-2.96%
2018/10/25	4	8.06	0	0.00	8.07	4	774	0.52%
2018/10/19	0	0.00	19	9.28	9.30	-19	766	-2.48%
2018/10/12	0	10.00	0	0.00	9.90	0	823	0.00%
2018/10/03	0	0.00	6	11.45	11.30	-6	1,012	-0.59%
2018/09/18	0	0.00	1	11.20	11.30	-1	1,078	-0.09%
2018/09/14	0	0.00	1	11.45	11.50	-1	1,112	-0.09%
2018/09/11	4	11.45	2	11.45	11.50	2	1,170	0.17%
2018/09/10	25	11.61	11	11.59	11.60	14	1,190	1.18%
2018/09/07	40	12.46	0	0.00	12.35	40	1,221	3.27%
2018/09/06	0	0.00	1	12.50	12.55	-1	1,217	-0.08%
2018/08/17	1	12.30	0	0.00	12.25	1	2,564	0.04%
2018/08/08	0	0.00	4	13.75	13.60	-4	2,603	-0.15%
2018/08/06	0	0.00	0.1	13.80	13.85	-0.1	2,600	0.00%
2018/08/03	0	0.00	10	13.75	13.80	-10	2,614	-0.38%
2018/08/02	10	14.25	0	0.00	13.90	10	2,625	0.38%
2018/08/01	0	0.00	4	13.40	14.35	-4	2,596	-0.15%
2018/07/30	1	13.45	0	0.00	13.30	1	2,560	0.04%
2018/07/26	1	13.70	0	0.00	13.60	1	2,549	0.04%
2018/07/25	1	13.80	0	0.00	13.95	1	2,543	0.04%
2018/07/23	1	13.65	0	0.00	13.45	1	2,531	0.04%
2018/07/19	1	13.90	0	0.00	13.90	1	2,515	0.04%
2018/07/18	1	14.05	7	14.09	14.05	-6	2,508	-0.24%
2018/07/17	3	14.27	0	0.00	14.00	3	2,504	0.12%
2018/07/16	7	14.70	4	14.59	14.60	3	2,467	0.12%
2018/07/05	3	12.40	0	0.00	12.35	3	2,339	0.13%
2018/06/25	2	13.40	0	0.00	13.10	2	2,345	0.09%
2018/06/21	1	13.55	0	0.00	13.60	1	2,346	0.04%
2018/06/20	0	0.00	5	13.65	13.60	-5	2,352	-0.21%
2018/06/19	5	14.54	0	0.00	14.30	5	2,312	0.22%
2018/06/12	0	0.00	1	14.25	14.20	-1	2,234	-0.04%
2018/06/06	1	14.80	0	0.00	15.10	1	2,157	0.05%
2018/06/04	0	0.00	8	14.76	14.70	-8	2,062	-0.39%
2018/06/01	0	0.00	1	14.10	14.30	-1	2,029	-0.05%
2018/05/31	3	14.88	20	14.85	14.70	-17	1,961	-0.87%
2018/05/29	1	15.55	13	15.56	15.70	-12	1,679	-0.71%
2018/05/28	23	14.24	8	13.23	14.30	15	1,306	1.15%
2018/05/25	1	13.20	5	13.00	13.05	-4	1,166	-0.34%
2018/05/24	3	12.10	0	0.00	12.20	3	1,082	0.28%
2018/05/22	0	0.00	1	12.05	12.65	-1	1,056	-0.09%
2018/05/16	1	11.80	0	0.00	11.80	1	1,059	0.09%
2018/05/07	0	0.00	42	10.80	10.75	-42	1,194	-3.52%
2018/05/04	0	0.00	2	10.83	10.75	-2	1,281	-0.16%
2018/05/03	1	10.70	0	0.00	10.75	1	1,327	0.08%
2018/04/30	0	0.00	4	10.85	10.90	-4	1,382	-0.29%
2018/04/26	1	11.10	2	11.03	10.75	-1	1,575	-0.06%
2018/04/25	1	10.80	2	10.83	10.85	-1	1,607	-0.06%
2018/04/24	0	0.00	2	10.95	11.00	-2	1,631	-0.12%
2018/04/23	1	11.25	0	0.00	11.15	1	1,660	0.06%
2018/04/20	0	0.00	3	11.50	11.50	-3	1,725	-0.17%
2018/04/19	0	0.00	2	11.70	11.65	-2	1,739	-0.11%
2018/04/18	0	0.00	5	11.61	11.65	-5	1,756	-0.28%
2018/04/17	1	11.65	1	11.70	11.40	0	1,764	0.00%
2018/04/13	0	0.00	8	12.08	12.05	-8	1,821	-0.44%
2018/04/12	2	11.80	3	11.90	11.90	-1	1,888	-0.05%
2018/04/11	0	0.00	1	11.80	11.75	-1	1,974	-0.05%
2018/04/03	0	0.00	2	11.85	11.95	-2	2,253	-0.09%
2018/04/02	0	0.00	3	11.92	11.90	-3	2,296	-0.13%
2018/03/31	51	11.90	4	11.80	11.75	47	2,398	1.96%
2018/03/29	2	12.00	2	12.20	12.00	0	2,775	0.00%
2018/03/28	1	12.30	0	0.00	12.20	1	2,822	0.04%
2018/03/27	0	0.00	1	12.55	12.35	-1	2,841	-0.04%
2018/03/26	0	0.00	1	12.50	12.45	-1	2,836	-0.04%
2018/03/22	0	0.00	1	13.10	12.90	-1	2,825	-0.04%
2018/03/21	0	0.00	6	13.03	13.10	-6	2,822	-0.21%
2018/03/19	0	0.00	1	13.00	12.95	-1	2,843	-0.04%
2018/03/16	0.4	12.95	0	0.00	12.90	0.4	2,854	0.01%
2018/03/15	0	0.00	1	13.10	13.10	-1	2,871	-0.03%
2018/03/14	0	0.00	3	13.05	13.00	-3	2,899	-0.10%
2018/03/13	1	12.90	0	0.00	12.85	1	2,915	0.03%
2018/03/12	0	0.00	3	12.80	12.80	-3	2,938	-0.10%
2018/03/09	8	13.00	13	12.95	12.95	-5	2,974	-0.17%
2018/03/08	0	0.00	1	13.00	12.95	-1	3,025	-0.03%
2018/03/07	0	0.00	5	13.01	12.90	-5	3,024	-0.17%
2018/03/06	2	13.25	0	0.00	13.15	2	3,052	0.07%
2018/03/05	2	13.20	0	0.00	13.05	2	3,113	0.06%
2018/02/12	1	13.20	0	0.00	13.20	1	3,570	0.03%
2018/02/09	3	13.10	1	13.30	13.35	2	3,575	0.06%
2018/02/07	1	13.95	0	0.00	13.95	1	3,590	0.03%
2018/02/01	2	15.58	0	0.00	15.55	2	3,837	0.05%
2018/01/29	2	15.88	0	0.00	16.15	2	3,953	0.05%
2018/01/26	2	15.80	2	15.70	15.55	0	3,923	0.00%
2018/01/25	4	15.35	0	0.00	15.30	4	3,954	0.10%
2018/01/24	2	15.55	0	0.00	15.45	2	4,103	0.05%
2018/01/22	0	0.00	3	15.52	15.90	-3	4,257	-0.07%
2018/01/18	5	15.70	3	15.65	15.55	2	4,836	0.04%
2018/01/17	0	0.00	1	15.75	15.75	-1	4,940	-0.02%
2018/01/16	6	16.03	1	16.10	15.95	5	4,929	0.10%
2018/01/12	1	15.30	0	0.00	15.35	1	4,914	0.02%
2018/01/09	0	0.00	1	15.35	15.35	-1	5,136	-0.02%
2018/01/08	5	15.52	2	15.45	15.50	3	5,334	0.06%
2018/01/05	2	16.30	6	16.38	16.10	-4	5,345	-0.07%
2018/01/04	7	16.44	12	16.59	16.80	-5	5,258	-0.10%
2018/01/03	0	0.00	2	15.58	15.50	-2	5,045	-0.04%
2018/01/02	1	15.55	7	15.52	15.45	-6	5,017	-0.12%