鈺創 (5351)-元大-左營券商分點個股進出

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
51.1
漲跌
▼0.5
漲幅
-0.97%
成交量
3,670張
產業
上櫃半導體類股
845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-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/05/31	9	51.74	3	51.17	51.10	6	5,466	0.11%
2024/05/30	1	51.80	1	52.20	51.60	0	5,525	0.00%
2024/05/29	2	52.80	6	53.28	52.20	-4	5,610	-0.07%
2024/05/28	5	52.74	12.1	53.14	53.30	-7.1	5,658	-0.12%
2024/05/27	1	50.72	5.1	52.95	52.90	-4.1	5,725	-0.07%
2024/05/24	1	51.20	1	51.00	50.60	0	5,905	0.00%
2024/05/23	0	0.00	7	50.97	50.80	-7	6,042	-0.12%
2024/05/22	12	52.41	5	53.00	51.70	7	6,080	0.12%
2024/05/21	0	50.60	0	0.00	50.90	0	5,927	0.00%
2024/05/20	4	50.26	11	50.06	49.45	-7	5,953	-0.12%
2024/05/17	4.1	50.00	13	49.77	49.85	-8.9	6,073	-0.15%
2024/05/16	15.1	51.39	17.1	51.56	50.90	-2.1	5,997	-0.03%
2024/05/14	0	47.75	1	46.95	47.75	-1	5,735	-0.02%
2024/05/09	11	45.19	3	46.00	44.50	8	5,900	0.14%
2024/05/08	0	0.00	9	47.86	48.05	-9	5,798	-0.16%
2024/05/06	3	48.55	2	48.20	48.30	1	5,826	0.02%
2024/04/25	3	48.40	0	0.00	47.55	3	6,268	0.05%
2024/04/24	0	0.00	3	49.17	48.20	-3	6,378	-0.05%
2024/04/23	1	47.20	2	46.85	47.00	-1	6,497	-0.02%
2024/04/22	8.2	44.94	0	0.00	44.05	8.2	6,937	0.12%
2024/04/19	4	45.79	16.3	44.70	45.50	-12.3	7,481	-0.16%
2024/04/18	1	48.15	0	0.00	48.20	1	7,501	0.01%
2024/04/17	1	48.10	0	0.00	48.50	1	7,725	0.01%
2024/04/16	11	48.27	7	48.06	47.60	4	7,773	0.05%
2024/04/15	4	51.35	2	50.70	50.20	2	7,719	0.03%
2024/04/12	35	53.95	16	54.20	53.00	19	7,663	0.25%
2024/04/11	7	52.66	0	0.00	52.40	7	7,305	0.10%
2024/04/10	5	52.68	8	53.69	52.50	-3	7,296	-0.04%
2024/04/09	2	52.20	0	0.00	52.40	2	7,184	0.03%
2024/04/08	2	52.20	0	0.00	51.80	2	7,232	0.03%
2024/04/03	1	52.20	0	0.00	52.10	1	7,337	0.01%
2024/04/02	6.3	52.69	1	53.00	52.80	5.3	7,671	0.07%
2024/04/01	0.1	52.88	7	52.87	52.90	-7	7,783	-0.09%
2024/03/29	1	51.30	0	0.00	50.80	1	7,734	0.01%
2024/03/28	7	51.37	0	0.00	50.90	7	7,748	0.09%
2024/03/27	4	52.00	1	52.40	52.00	3	7,800	0.04%
2024/03/26	1	52.20	14	51.90	52.00	-13	7,791	-0.17%
2024/03/25	1	50.90	2	51.10	51.70	-1	7,732	-0.01%
2024/03/22	4	51.05	3	51.17	50.40	1	7,963	0.01%
2024/03/21	4	50.62	1	50.40	50.50	3	8,142	0.04%
2024/03/19	0	0.00	1	48.90	48.60	-1	8,636	-0.01%
2024/03/18	2.2	48.41	0	48.55	48.60	2.2	8,724	0.03%
2024/03/15	2.1	48.59	0	0.00	48.45	2.1	8,966	0.02%
2024/03/14	1	49.50	2	49.06	49.35	-1	9,565	-0.01%
2024/03/13	1	49.25	3	49.43	49.05	-2	10,178	-0.02%
2024/03/11	1	50.50	1	51.00	51.00	0	10,345	0.00%
2024/03/08	3	49.27	5	48.75	49.00	-2	10,442	-0.02%
2024/03/07	4.3	49.74	1	49.50	49.50	3.3	10,625	0.03%
2024/03/06	2	50.70	1	51.00	50.60	1	10,930	0.01%
2024/03/05	6	51.88	0	0.00	51.40	6	11,163	0.05%
2024/03/04	11	53.58	5	53.88	52.70	6	11,588	0.05%
2024/03/01	10	53.33	3	54.10	52.80	7	12,189	0.06%
2024/02/29	4	54.23	3	55.00	53.80	1	12,476	0.01%
2024/02/27	12	54.38	19.2	54.39	54.00	-7.2	13,345	-0.05%
2024/02/26	4	52.55	5	52.72	53.50	-1	14,202	-0.01%
2024/02/23	1	53.40	4	51.50	51.30	-3	14,639	-0.02%
2024/02/22	3	52.70	2	52.35	52.10	1	15,525	0.01%
2024/02/21	2	52.50	2	52.80	52.30	0	15,791	0.00%
2024/02/20	20	53.49	12	53.20	52.60	8	15,766	0.05%
2024/02/19	1	51.30	0	0.00	51.30	1	15,552	0.01%
2024/02/16	2	50.60	2	50.37	50.80	0	15,717	0.00%
2024/02/15	2.3	48.46	0	0.00	48.55	2.3	15,673	0.01%
2024/02/05	6	48.03	6	48.35	48.00	0	15,706	0.00%
2024/02/02	2	50.45	0	0.00	50.30	2	15,581	0.01%
2024/01/30	1	51.20	1	51.90	51.30	0	15,725	0.00%
2024/01/26	0.2	51.75	1	52.00	51.30	-0.8	15,783	-0.01%
2024/01/25	5	51.88	4	52.25	51.50	1	15,778	0.01%
2024/01/24	3.2	53.09	2	53.20	52.60	1.2	15,725	0.01%
2024/01/23	2	54.20	2	54.05	53.70	0	15,682	0.00%
2024/01/22	1	53.90	14	53.44	54.20	-13	15,614	-0.08%
2024/01/19	7.1	52.78	2	52.30	52.20	5.1	15,520	0.03%
2024/01/18	12.2	52.84	1	52.60	52.40	11.2	15,507	0.07%
2024/01/17	8.2	53.56	3	53.23	53.50	5.2	15,608	0.03%
2024/01/16	18.2	55.08	24	55.43	54.30	-5.8	15,416	-0.04%
2024/01/15	6	54.79	15	55.98	57.20	-9	14,896	-0.06%
2024/01/12	10	53.40	3	53.23	52.90	7	14,331	0.05%
2024/01/11	5	53.62	14.1	53.65	53.20	-9.1	14,254	-0.06%
2024/01/10	1	52.20	4.5	52.31	52.00	-3.5	14,077	-0.03%
2024/01/09	1	51.00	0	0.00	51.20	1	14,025	0.01%
2024/01/08	2	52.20	1	52.50	51.60	1	13,983	0.01%
2024/01/05	0	0.00	2	51.60	51.70	-2	13,948	-0.01%
2024/01/04	0	0.00	3	50.97	50.60	-3	13,983	-0.02%
2024/01/03	2	51.75	0	0.00	51.20	2	14,039	0.01%
2024/01/02	3	52.93	4	52.95	52.50	-1	14,051	-0.01%
2023/12/29	5	54.12	4	53.85	54.00	1	13,970	0.01%
2023/12/28	25	54.04	8.2	54.14	53.80	16.8	13,852	0.12%
2023/12/27	0	0.00	1	53.10	53.20	-1	13,525	-0.01%
2023/12/26	4	51.40	7	51.87	51.60	-3	13,390	-0.02%
2023/12/25	5.1	50.73	2	50.40	50.80	3.1	13,279	0.02%
2023/12/22	0	0.00	3	51.80	51.10	-3	13,230	-0.02%
2023/12/21	0.2	51.00	1	50.30	50.70	-0.9	13,182	-0.01%
2023/12/20	1	51.21	0	0.00	51.00	1	13,115	0.01%
2023/12/19	11.4	51.51	2	50.70	51.00	9.4	13,050	0.07%
2023/12/18	6	52.80	11	53.42	53.50	-5	12,753	-0.04%
2023/12/15	12	53.14	5	53.40	52.50	7	12,512	0.06%
2023/12/14	3.1	54.92	18	54.70	53.20	-14.9	12,311	-0.12%
2023/12/13	1	53.10	4	53.62	53.60	-3	11,917	-0.03%
2023/12/12	9	54.06	14	53.36	53.30	-5	11,899	-0.04%
2023/12/11	40.2	54.96	26	54.91	53.90	14.2	11,702	0.12%
2023/12/08	54.2	53.58	46.3	53.78	53.80	7.9	11,084	0.07%
2023/12/07	4.1	51.12	1	50.40	49.80	3.1	10,438	0.03%
2023/12/06	4	50.75	0	0.00	51.00	4	10,354	0.04%
2023/12/05	2	50.80	10	50.20	50.00	-8	10,287	-0.08%
2023/12/04	2	51.90	6.1	51.73	51.10	-4.1	10,257	-0.04%
2023/12/01	10	53.67	7	53.79	52.80	3	10,127	0.03%
2023/11/30	11	53.76	2.2	53.55	53.10	8.8	9,951	0.09%
2023/11/29	9.2	52.88	8	52.54	53.80	1.2	9,716	0.01%
2023/11/28	18.1	52.05	24	52.73	52.60	-6	9,245	-0.06%
2023/11/27	15	51.66	6	51.72	50.40	9	8,622	0.10%
2023/11/24	58	54.75	33.1	53.53	53.50	24.9	8,249	0.30%
2023/11/22	26	49.51	32.3	49.64	50.20	-6.3	5,951	-0.11%
2023/11/21	47	49.93	46.2	48.96	48.20	0.8	5,352	0.02%
2023/11/20	8	45.72	11.6	47.21	47.95	-3.6	4,382	-0.08%
2023/11/17	1.1	43.70	2.1	43.62	43.60	-1.1	4,030	-0.03%
2023/11/16	2.1	44.14	4.1	43.56	43.50	-2	3,995	-0.05%
2023/11/15	0.2	44.17	4	44.66	43.95	-3.9	3,944	-0.10%
2023/11/14	2	43.85	1	44.10	43.95	1	3,733	0.03%
2023/11/13	2	43.13	4.6	43.47	44.00	-2.6	3,665	-0.07%
2023/11/10	1	42.95	2	42.95	42.45	-1	3,600	-0.03%
2023/11/09	1	42.55	2	42.35	42.60	-1	3,570	-0.03%
2023/11/08	6.4	43.00	3	43.25	42.90	3.4	3,588	0.09%
2023/11/07	5.2	44.06	7.2	43.94	43.95	-2	3,510	-0.06%
2023/11/06	1	42.10	1	43.60	43.60	0	3,345	0.00%
2023/11/02	3	42.15	8	42.24	42.15	-5	3,269	-0.15%
2023/11/01	0	0.00	2.1	41.53	41.40	-2.1	3,258	-0.06%
2023/10/31	2.1	41.60	3	41.37	40.80	-1	3,246	-0.03%
2023/10/30	3	42.40	1	42.50	42.30	2	3,253	0.06%
2023/10/27	2	41.80	0	0.00	41.25	2	3,223	0.06%
2023/10/26	0.1	42.55	0.1	43.00	41.80	0	3,250	0.00%
2023/10/25	10.1	43.63	13	43.71	43.85	-3	3,251	-0.09%
2023/10/24	1	40.85	0	0.00	41.10	1	3,342	0.03%
2023/10/19	5.2	41.70	0	0.00	41.90	5.2	3,520	0.15%
2023/10/18	2	42.63	2	42.45	42.20	0	3,518	0.00%
2023/10/17	1	42.80	1.2	43.34	42.30	-0.2	3,517	-0.01%
2023/10/16	0	42.25	1	42.80	42.10	-1	3,665	-0.03%
2023/10/13	0.1	43.25	3	43.55	43.15	-2.9	3,695	-0.08%
2023/10/12	0	43.70	2.2	43.72	43.75	-2.2	3,758	-0.06%
2023/10/11	8.1	44.08	0	0.00	42.05	8.1	3,735	0.22%
2023/10/06	0	43.12	2	43.12	43.45	-2	3,671	-0.05%
2023/10/04	5	42.35	5	41.79	41.55	0	3,606	0.00%
2023/10/02	1	41.75	1	41.60	41.60	0	3,557	0.00%
2023/09/28	2	40.60	1	41.10	40.05	1	3,522	0.03%
2023/09/26	0	0.00	4	40.95	40.00	-4	3,531	-0.11%
2023/09/19	0	0.00	0	43.10	42.65	0	3,549	0.00%
2023/09/18	0	0.00	1	44.05	43.15	-1	3,554	-0.03%
2023/09/15	9	43.72	11	44.19	43.95	-2	3,572	-0.06%
2023/09/14	9	43.09	0	0.00	43.25	9	3,515	0.26%
2023/09/13	1	42.10	1	41.75	41.50	0	3,505	0.00%
2023/09/12	0	0.00	1	42.20	42.00	-1	3,582	-0.03%
2023/09/11	1	42.40	5	42.45	41.80	-4	3,617	-0.11%
2023/09/08	1	43.00	1.1	43.18	42.35	-0.1	3,684	0.00%
2023/09/07	1	44.00	1	44.00	44.10	0	3,710	0.00%
2023/09/06	9	43.83	8	43.53	43.50	1	3,614	0.03%
2023/09/05	13	43.83	8	43.86	43.40	5	3,523	0.14%
2023/09/04	0	0.00	1.5	42.46	42.40	-1.5	3,340	-0.04%
2023/09/01	1	41.20	0	0.00	41.15	1	3,293	0.03%
2023/08/31	4	42.33	6.3	41.53	41.35	-2.3	3,266	-0.07%
2023/08/30	3	41.12	1	41.00	40.70	2	3,207	0.06%
2023/08/25	3.3	39.44	0	0.00	39.00	3.3	3,489	0.09%
2023/08/23	0	0.00	3	39.00	38.95	-3	3,612	-0.08%
2023/08/22	0	0.00	2	39.80	38.90	-2	3,634	-0.06%
2023/08/16	0	0.00	1	39.45	39.70	-1	3,749	-0.03%
2023/08/14	0.5	39.00	1	39.55	38.20	-0.5	3,789	-0.01%
2023/08/11	1	40.35	0	0.00	40.25	1	3,911	0.03%
2023/08/10	2	40.30	2	40.20	40.25	0	3,960	0.00%
2023/08/09	3	40.88	0	0.00	40.90	3	3,957	0.08%
2023/08/08	2	41.80	0	0.00	41.60	2	3,959	0.05%
2023/08/07	1.1	41.68	0	0.00	41.95	1.1	3,956	0.03%
2023/08/04	2	40.90	2	40.90	40.90	0	3,960	0.00%
2023/08/02	0.1	41.00	3	41.05	41.15	-2.9	3,987	-0.07%
2023/07/31	0	43.80	2	42.78	42.65	-2	3,998	-0.05%
2023/07/28	1	44.34	0	0.00	44.00	1	3,989	0.03%
2023/07/27	13	44.97	15	45.35	45.00	-2	3,924	-0.05%
2023/07/26	6	42.98	17	43.85	43.70	-11	3,610	-0.30%
2023/07/25	3	43.60	7.1	43.11	42.60	-4.1	3,529	-0.12%
2023/07/24	0	43.00	6	43.40	43.25	-6	3,515	-0.17%
2023/07/21	1	42.85	0	0.00	42.70	1	3,497	0.03%
2023/07/20	10	43.90	0	0.00	43.35	10	3,532	0.28%
2023/07/19	18.1	43.09	19	43.19	43.20	-0.9	3,479	-0.03%
2023/07/18	5	41.68	2	41.58	41.50	3	3,366	0.09%
2023/07/17	9	42.65	0	0.00	42.10	9	3,377	0.27%
2023/07/14	0	41.90	1.3	41.18	42.05	-1.2	3,321	-0.04%
2023/07/13	10	40.80	10	41.20	40.60	0	3,311	0.00%
2023/07/12	0	0.00	3.2	41.05	40.10	-3.2	3,328	-0.10%
2023/07/05	0	0.00	0	42.30	42.00	0	4,029	0.00%
2023/07/04	1	41.65	0	0.00	41.90	1	4,106	0.02%
2023/06/30	0	0.00	4	41.90	42.35	-4	4,395	-0.09%
2023/06/27	0.5	41.90	0	41.80	41.65	0.5	4,594	0.01%
2023/06/21	1	44.30	1	43.75	43.70	0	4,823	0.00%
2023/06/19	1	45.15	0	0.00	44.45	1	5,051	0.02%
2023/06/16	6	46.02	0	0.00	45.60	6	5,065	0.12%
2023/06/15	1.1	45.69	1	45.55	45.50	0.1	5,010	0.00%
2023/06/14	0.1	45.75	0	0.00	45.45	0.1	4,990	0.00%
2023/06/13	0	44.92	1	44.50	44.95	-1	4,966	-0.02%
2023/06/12	1	43.55	0	0.00	43.40	1	4,893	0.02%
2023/06/09	0	44.00	0	0.00	44.20	0	4,924	0.00%
2023/06/08	1	43.10	0	0.00	43.20	1	4,968	0.02%
2023/06/06	1	43.35	0	0.00	43.40	1	5,144	0.02%
2023/06/05	0	44.75	0	0.00	44.55	0	5,204	0.00%
2023/06/02	0	0.00	2	44.15	43.75	-2	5,230	-0.04%
2023/06/01	1	44.50	0	0.00	44.15	1	5,248	0.02%
2023/05/31	3.1	45.23	1	46.00	45.30	2.1	5,333	0.04%
2023/05/30	1	43.80	0	0.00	43.90	1	5,180	0.02%
2023/05/29	1	44.35	3	43.85	44.30	-2	5,156	-0.04%
2023/05/26	3	42.50	0	0.00	42.30	3	5,175	0.06%
2023/05/25	1	42.95	0	0.00	42.95	1	5,220	0.02%
2023/05/23	4	43.50	0	0.00	43.15	4	5,274	0.08%
2023/05/19	0	0.00	2	42.00	41.70	-2	5,344	-0.04%
2023/05/18	0	0.00	2	42.98	42.35	-2	5,411	-0.04%
2023/05/17	2	43.03	1	42.90	42.70	1	5,412	0.02%
2023/05/16	0	41.85	2	41.05	41.95	-2	5,321	-0.04%
2023/05/12	0	0.00	3	40.25	40.95	-3	5,382	-0.06%
2023/05/09	1	40.20	0.3	40.30	40.30	0.7	5,652	0.01%
2023/05/05	3	40.88	1	40.75	40.55	2	6,488	0.03%
2023/05/04	3	41.52	1	41.25	41.00	2	6,814	0.03%
2023/04/28	0	0.00	1	42.35	43.05	-1	7,117	-0.01%
2023/04/27	15	42.30	15.4	41.84	41.85	-0.4	7,096	-0.01%
2023/04/25	1	42.00	0	0.00	41.55	1	7,110	0.01%
2023/04/21	0	0.00	2	44.28	44.25	-2	7,131	-0.03%
2023/04/20	0	45.60	0	0.00	45.55	0	7,194	0.00%
2023/04/19	1	46.35	0	0.00	46.25	1	7,245	0.01%
2023/04/18	1	46.35	3	46.50	46.25	-2	7,313	-0.03%
2023/04/17	1	46.60	0	0.00	46.55	1	7,442	0.01%
2023/04/14	1	47.25	2	47.25	46.75	-1	7,485	-0.01%
2023/04/13	8	47.76	5	47.83	47.15	3	7,464	0.04%
2023/04/12	2.1	48.42	86	48.70	49.45	-84	7,295	-1.15%
2023/04/11	7	48.23	12	48.21	48.40	-5	7,151	-0.07%
2023/04/10	9	46.63	0	0.00	46.45	9	7,133	0.13%
2023/04/07	21	47.28	26	47.73	47.25	-5	7,124	-0.07%
2023/04/06	77	47.13	0	0.00	47.05	77	7,073	1.09%
2023/03/31	7	47.54	7	47.66	47.40	0	7,123	0.00%
2023/03/30	2.1	46.99	5	46.91	46.60	-3	6,883	-0.04%
2023/03/28	4	45.89	2	45.03	45.00	2	6,792	0.03%
2023/03/27	2.9	46.94	0	0.00	46.40	2.9	6,758	0.04%
2023/03/24	6	47.34	1	48.00	47.55	5	6,749	0.07%
2023/03/23	12.3	46.65	3.8	46.74	47.25	8.5	6,585	0.13%
2023/03/22	1.6	44.98	3	44.78	44.60	-1.4	6,383	-0.02%
2023/03/20	3	43.48	0	0.00	43.75	3	6,379	0.05%
2023/03/17	0	0.00	7	43.00	42.40	-7	6,415	-0.11%
2023/03/16	0	0.00	2	42.65	42.20	-2	6,449	-0.03%
2023/03/15	1.2	43.87	0	0.00	43.55	1.2	6,491	0.02%
2023/03/13	4	44.18	4	44.30	44.80	0	6,666	0.00%
2023/03/10	1.2	45.98	0	0.00	45.50	1.2	6,818	0.02%
2023/03/09	4.2	48.66	2	49.03	47.50	2.2	7,277	0.03%
2023/03/08	2	48.48	1	49.15	48.35	1	7,514	0.01%
2023/03/07	0	48.35	1	48.65	48.35	-1	7,530	-0.01%
2023/03/06	0.1	48.20	11	48.12	48.10	-10.9	7,537	-0.14%
2023/03/03	4.2	48.09	13	47.92	48.05	-8.8	7,607	-0.12%
2023/03/02	13	47.58	6	47.20	47.15	7	7,653	0.09%
2023/03/01	2	46.78	7	46.74	46.95	-5	7,783	-0.06%
2023/02/24	5	48.60	5	46.80	47.20	0	8,332	0.00%
2023/02/23	3	47.96	4	47.76	48.00	-1	8,294	-0.01%
2023/02/22	3	46.75	0	0.00	47.00	3	8,496	0.04%
2023/02/21	0	0.00	3.2	47.81	47.75	-3.2	8,597	-0.04%
2023/02/20	4.1	48.02	1	47.80	47.80	3.1	8,852	0.04%
2023/02/17	0.8	47.55	3	47.30	47.75	-2.2	8,914	-0.02%
2023/02/16	1	46.42	1	47.25	47.70	0	8,979	0.00%
2023/02/15	0	0.00	1	45.80	45.85	-1	9,173	-0.01%
2023/02/14	1	46.75	2	46.45	46.40	-1	9,329	-0.01%
2023/02/13	2	45.93	1	45.65	45.65	1	9,510	0.01%
2023/02/10	4	47.05	7	46.89	46.25	-3	10,012	-0.03%
2023/02/09	4.5	47.85	5	47.97	47.40	-0.5	10,143	-0.01%
2023/02/08	2	48.70	4	48.68	48.25	-2	10,137	-0.02%
2023/02/07	5	47.87	1	47.85	48.05	4	10,081	0.04%
2023/02/06	3	47.57	6.4	47.49	48.00	-3.4	10,100	-0.03%
2023/02/03	20	48.84	51.6	47.50	48.00	-31.6	10,088	-0.31%
2023/02/02	10	46.77	6.5	46.90	46.95	3.5	9,773	0.04%
2023/02/01	5	45.27	14	45.47	44.85	-9	9,861	-0.09%
2023/01/31	9.1	44.65	5	44.34	45.10	4.1	10,004	0.04%
2023/01/30	29.1	43.51	3	43.70	43.55	26.1	9,899	0.26%
2023/01/17	0.1	41.60	2	41.58	41.55	-1.9	9,854	-0.02%
2023/01/16	2	42.35	14	42.21	41.60	-12	9,901	-0.12%
2023/01/13	2	43.15	10	42.60	42.15	-8	9,912	-0.08%
2023/01/12	1	43.70	1.1	42.70	42.65	-0.1	9,879	0.00%
2023/01/11	4	43.70	4	43.59	43.40	0	9,875	0.00%
2023/01/10	0	0.00	1	44.10	43.20	-1	9,870	-0.01%
2023/01/09	23	43.90	19	43.47	43.10	4	9,794	0.04%
2023/01/06	32	42.68	15	42.58	42.75	17	9,753	0.17%
2023/01/05	12	42.49	17	42.42	42.80	-5	9,746	-0.05%
2023/01/04	2	42.05	3	41.48	41.95	-1	9,646	-0.01%
2023/01/03	3	40.12	2	40.68	40.85	1	9,627	0.01%
2022/12/30	5	40.03	0	0.00	39.50	5	9,640	0.05%
2022/12/29	0	0.00	10	39.70	40.05	-10	9,685	-0.10%
2022/12/28	13	42.18	2	41.60	41.05	11	9,763	0.11%
2022/12/27	1	41.40	1	41.45	41.10	0	9,651	0.00%
2022/12/26	0	0.00	3	40.93	40.95	-3	9,696	-0.03%
2022/12/23	13	40.33	0.1	40.35	40.70	12.9	9,735	0.13%
2022/12/22	0	0.00	1	39.20	39.20	-1	9,714	-0.01%
2022/12/21	2.2	39.00	2	39.10	38.80	0.2	9,754	0.00%
2022/12/20	6.1	40.33	5	39.19	39.00	1.1	9,774	0.01%
2022/12/19	3	40.52	0	0.00	40.55	3	9,824	0.03%
2022/12/16	6	39.98	5	40.18	40.10	1	9,835	0.01%
2022/12/14	1	42.05	1	41.75	41.95	0	9,811	0.00%
2022/12/13	3.4	41.93	3.1	41.72	41.20	0.3	9,820	0.00%
2022/12/12	4	41.95	7	41.74	41.70	-3	9,859	-0.03%
2022/12/09	2	44.03	3	43.83	42.70	-1	9,860	-0.01%
2022/12/08	3	43.07	5	43.31	43.55	-2	9,829	-0.02%
2022/12/07	10.1	43.31	8	43.43	42.80	2.1	9,854	0.02%
2022/12/06	8.1	45.61	9	45.22	44.75	-1	9,804	-0.01%
2022/12/05	10.1	46.61	14	46.84	46.50	-3.9	9,717	-0.04%
2022/12/02	8.1	46.24	8	46.27	46.25	0.1	9,591	0.00%
2022/12/01	24	46.96	10.2	46.32	45.20	13.8	9,427	0.15%
2022/11/30	9	45.27	6.1	45.35	45.30	3	8,980	0.03%
2022/11/29	1.1	43.48	3	43.57	43.55	-2	8,727	-0.02%
2022/11/28	2	43.05	3	42.88	42.70	-1	8,702	-0.01%
2022/11/25	12	43.40	15	43.34	42.90	-3	8,669	-0.03%
2022/11/24	6	42.45	10.3	43.04	43.90	-4.3	8,568	-0.05%
2022/11/23	5	42.00	12	42.01	42.25	-7	8,440	-0.08%
2022/11/22	19.1	42.76	18	42.23	41.65	1.1	8,306	0.01%
2022/11/21	3.1	40.45	3	40.45	40.45	0.1	7,793	0.00%
2022/11/18	8	41.08	12	41.50	40.60	-4	7,794	-0.05%
2022/11/17	7.2	40.72	10	40.66	40.40	-2.8	7,570	-0.04%
2022/11/16	6.2	39.65	10	39.60	40.60	-3.8	7,472	-0.05%
2022/11/15	13	38.88	1	38.65	39.15	12	7,217	0.17%
2022/11/14	3	39.50	2	39.80	39.45	1	7,152	0.01%
2022/11/11	20	40.23	15	40.12	38.95	5	7,086	0.07%
2022/11/10	12	39.05	9	39.48	38.90	3	6,848	0.04%
2022/11/09	18	38.15	22	38.53	38.80	-4	6,755	-0.06%
2022/11/08	22	38.77	6	38.41	37.55	16	6,709	0.24%
2022/11/07	1	37.50	6	36.73	38.25	-5	6,292	-0.08%
2022/11/04	7.5	34.78	4	34.94	34.80	3.5	6,173	0.06%
2022/11/03	2	34.83	4	34.91	34.85	-2	6,121	-0.03%
2022/11/02	8	34.74	12	34.97	34.75	-4	6,078	-0.07%
2022/11/01	13.5	34.72	10	34.55	34.50	3.5	6,018	0.06%
2022/10/31	18	34.77	9.1	35.02	34.80	9	5,902	0.15%
2022/10/28	25.1	33.87	34.1	33.27	33.95	-9.1	5,566	-0.16%
2022/10/27	17	32.17	3	32.03	32.40	14	5,176	0.27%
2022/10/26	2	30.78	14	30.90	30.40	-12	4,961	-0.24%
2022/10/25	16	31.95	2	31.73	31.25	14	4,968	0.28%
2022/10/24	3	32.07	3	32.32	31.85	0	4,995	0.00%
2022/10/20	1.5	32.07	0	0.00	31.70	1.5	5,051	0.03%
2022/10/19	0	0.00	1	32.90	32.10	-1	5,119	-0.02%
2022/10/18	2	32.68	3	33.28	32.70	-1	5,154	-0.02%
2022/10/17	1	32.10	2	30.80	32.30	-1	5,289	-0.02%
2022/10/14	0	0.00	4	31.55	31.70	-4	5,412	-0.07%
2022/10/13	1	31.85	2	30.05	29.25	-1	5,512	-0.02%
2022/10/12	3	31.80	4.1	31.78	31.75	-1.1	5,457	-0.02%
2022/10/11	1	32.00	5	32.24	31.60	-4	5,475	-0.07%
2022/10/07	3	35.60	1	34.90	34.50	2	5,526	0.04%
2022/10/06	31	35.58	30	35.06	35.20	1	5,629	0.02%
2022/10/05	3	36.45	2	36.48	34.95	1	5,636	0.02%
2022/10/04	22	36.25	18	36.13	35.65	4	5,617	0.07%
2022/10/03	0	0.00	2	34.13	35.60	-2	5,559	-0.04%
2022/09/30	1	31.70	9	31.92	34.10	-8	5,627	-0.14%
2022/09/29	1	33.65	2	33.88	33.10	-1	5,738	-0.02%
2022/09/28	1	33.80	4.1	33.65	32.60	-3.1	5,819	-0.05%
2022/09/23	4	38.43	3	38.65	37.80	1	6,239	0.02%
2022/09/22	1	38.10	4	39.04	39.40	-3	6,308	-0.05%
2022/09/21	1	38.30	1	38.40	38.50	0	6,365	0.00%
2022/09/20	6	39.77	0	0.00	39.45	6	6,477	0.09%
2022/09/19	1	39.40	0	0.00	38.80	1	6,824	0.01%
2022/09/16	2.3	40.12	1	39.65	39.65	1.3	7,069	0.02%
2022/09/15	1.1	42.18	0	0.00	41.50	1.1	7,099	0.02%
2022/09/14	4	41.01	2.2	41.42	41.40	1.8	7,206	0.02%
2022/09/13	1.1	46.30	0	0.00	46.15	1.1	7,262	0.02%
2022/09/08	0	0.00	4	46.93	46.70	-4	7,432	-0.05%
2022/09/07	4.1	47.17	0.1	47.00	46.60	4	7,553	0.05%
2022/09/06	3.2	47.85	2	48.63	47.35	1.2	7,572	0.02%
2022/09/02	1	53.40	3.1	53.02	53.10	-2.1	7,636	-0.03%
2022/09/01	1	52.30	11	51.81	52.10	-10	7,613	-0.13%
2022/08/31	5	51.90	1	52.20	52.70	4	7,630	0.05%
2022/08/30	1	51.90	0	51.90	51.90	1	7,728	0.01%
2022/08/29	11.2	50.01	14	50.37	50.00	-2.8	7,732	-0.04%
2022/08/25	0	0.00	1.2	52.42	52.00	-1.2	8,220	-0.01%
2022/08/24	3.2	51.75	12	51.84	51.20	-8.8	8,305	-0.11%
2022/08/23	10	51.10	2	51.05	52.30	8	8,552	0.09%
2022/08/22	0	0.00	2	51.70	51.60	-2	8,669	-0.02%
2022/08/19	0.1	51.80	9	52.14	51.50	-8.9	8,818	-0.10%
2022/08/18	1	50.40	4	51.90	51.70	-3	8,915	-0.03%
2022/08/17	9	51.23	1	51.00	51.30	8	9,106	0.09%
2022/08/16	0	0.00	2	52.35	51.50	-2	9,326	-0.02%
2022/08/15	4	51.70	4	52.00	52.10	0	9,447	0.00%
2022/08/12	4	48.23	3	48.63	49.40	1	9,588	0.01%
2022/08/11	9	48.56	14	48.11	47.15	-5	9,883	-0.05%
2022/08/10	2.1	47.88	2	47.75	47.25	0.1	10,563	0.00%
2022/08/09	1	49.05	1	49.00	48.55	0	10,981	0.00%
2022/08/08	8	48.49	0	0.00	48.45	8	11,091	0.07%
2022/08/04	5.1	47.45	2	47.55	47.65	3.1	11,322	0.03%
2022/08/03	0.1	49.40	3	49.17	47.95	-2.9	11,415	-0.03%
2022/08/02	12	49.63	3	49.25	49.85	9	11,556	0.08%
2022/08/01	0.1	51.90	1	51.70	51.80	-0.9	11,645	-0.01%
2022/07/29	1	51.90	3	51.43	51.30	-2	11,832	-0.02%
2022/07/28	5	52.02	5	51.32	50.50	0	12,076	0.00%
2022/07/27	2.1	50.79	2	51.15	51.80	0.1	12,067	0.00%
2022/07/26	5	51.92	5	50.64	50.60	0	12,082	0.00%
2022/07/25	0	0.00	1.2	53.04	53.10	-1.2	12,159	-0.01%
2022/07/22	0.1	53.90	12	53.68	53.50	-11.9	12,203	-0.10%
2022/07/21	16	54.42	17	54.36	54.60	-1	12,211	-0.01%
2022/07/20	10	53.69	12	53.22	52.80	-2	12,141	-0.02%
2022/07/19	3	51.20	2	51.75	51.20	1	12,121	0.01%
2022/07/18	5	51.60	2.1	51.55	51.60	2.9	12,265	0.02%
2022/07/15	3	50.07	2	50.35	50.90	1	12,369	0.01%
2022/07/14	23	49.93	21	48.22	49.85	2	12,392	0.02%
2022/07/13	18.1	48.60	15	48.83	47.30	3.1	12,370	0.03%
2022/07/12	5	47.01	19	47.35	46.40	-14	12,471	-0.11%
2022/07/11	2.1	49.60	2	49.70	49.55	0.1	12,595	0.00%
2022/07/08	17	50.61	21	50.98	50.20	-4	12,660	-0.03%
2022/07/07	12	47.74	16	48.33	49.85	-4	12,593	-0.03%
2022/07/06	27.1	49.76	31	47.85	47.05	-3.9	12,540	-0.03%
2022/07/05	19	49.86	19	49.69	49.85	0	12,587	0.00%
2022/07/04	23	49.70	17	48.95	48.70	6	12,456	0.05%
2022/07/01	10	50.67	18	50.76	49.50	-8	12,473	-0.06%
2022/06/30	1.1	56.37	9	55.53	55.00	-7.9	12,261	-0.06%
2022/06/29	4	57.58	3	58.27	57.90	1	12,205	0.01%
2022/06/28	19	61.42	18	59.33	59.30	1	12,197	0.01%
2022/06/27	18	62.01	22	62.14	61.60	-4	12,393	-0.03%
2022/06/24	17	59.67	18	58.52	59.30	-1	12,246	-0.01%
2022/06/23	3	56.30	5	56.18	55.80	-2	12,032	-0.02%
2022/06/22	4.1	58.26	6	57.77	56.30	-1.9	12,226	-0.02%
2022/06/21	4	58.95	4	58.75	59.70	0	12,337	0.00%
2022/06/20	3	60.13	1	60.30	57.80	2	12,706	0.02%
2022/06/17	3	60.97	4	61.45	62.90	-1	12,700	-0.01%
2022/06/16	12	64.23	7	63.41	62.00	5	12,794	0.04%
2022/06/15	0	0.00	4.2	64.24	63.90	-4.2	12,834	-0.03%
2022/06/14	21.2	64.06	28.5	63.49	64.60	-7.4	13,111	-0.06%
2022/06/13	27.1	65.05	20.7	63.88	63.80	6.4	13,131	0.05%
2022/06/10	7	67.23	2	67.25	67.40	5	13,181	0.04%
2022/06/09	10.1	68.51	3	68.67	68.40	7.1	13,263	0.05%
2022/06/08	12	68.98	15	69.97	69.10	-3	13,355	-0.02%
2022/06/07	4	68.45	25	68.30	68.40	-21	13,423	-0.16%
2022/06/06	10.2	69.06	3.2	69.12	68.90	7	13,620	0.05%
2022/06/02	38.8	71.59	43	71.91	70.40	-4.2	13,962	-0.03%
2022/06/01	10.1	69.44	10	69.75	69.30	0.1	13,802	0.00%
2022/05/31	12.1	69.69	9.2	69.77	68.90	2.9	14,118	0.02%
2022/05/30	38.1	69.01	6.7	69.17	68.60	31.4	14,668	0.21%
2022/05/27	12.7	68.40	38	68.06	68.30	-25.3	14,961	-0.17%
2022/05/26	38	66.92	6	67.33	66.60	32	14,941	0.21%
2022/05/25	33.1	67.05	33	67.76	67.80	0.1	15,077	0.00%
2022/05/24	16.1	67.10	14.8	66.14	65.80	1.3	15,192	0.01%
2022/05/23	5.5	68.90	5.2	68.48	68.00	0.3	15,277	0.00%
2022/05/20	27.4	68.70	16	68.53	68.10	11.4	15,435	0.07%
2022/05/19	21.5	67.93	18.4	67.68	70.00	3.1	15,942	0.02%
2022/05/18	22.4	69.28	16.3	68.84	67.20	6.1	16,525	0.04%
2022/05/17	20	66.00	22	66.77	68.30	-2	16,955	-0.01%
2022/05/16	24	63.90	17	62.81	62.10	7	16,809	0.04%
2022/05/13	11.3	61.72	13	61.63	61.90	-1.7	16,839	-0.01%
2022/05/12	3	60.10	3	60.37	59.00	0	16,891	0.00%
2022/05/11	8.2	60.24	5	60.46	59.90	3.2	17,012	0.02%
2022/05/10	11	61.85	9.1	61.34	62.00	1.9	17,418	0.01%
2022/05/09	4.2	63.99	13	63.73	62.70	-8.8	17,530	-0.05%
2022/05/06	11	66.11	7	65.86	66.80	4	17,569	0.02%
2022/05/05	5	66.78	11	67.21	67.90	-6	17,534	-0.03%
2022/05/04	5	63.42	3.5	63.77	63.00	1.5	17,352	0.01%
2022/05/03	5.5	63.24	4	62.85	63.70	1.5	17,458	0.01%
2022/04/29	10	62.75	10	63.74	61.80	0	17,637	0.00%
2022/04/28	8	61.21	6	61.50	60.60	2	17,631	0.01%
2022/04/27	4	60.05	4	58.90	60.70	0	17,644	0.00%
2022/04/26	0	0.00	5	63.40	62.00	-5	17,537	-0.03%
2022/04/25	0.1	64.00	0	0.00	64.10	0.1	17,601	0.00%
2022/04/22	5	67.52	3	68.10	67.20	2	17,733	0.01%
2022/04/21	9	67.93	5	67.30	70.00	4	17,835	0.02%
2022/04/20	10	65.95	6.2	65.50	66.10	3.8	17,915	0.02%
2022/04/19	3.1	66.29	2.3	66.86	64.40	0.8	18,028	0.00%
2022/04/18	8	66.06	6	64.08	66.00	2	18,329	0.01%
2022/04/15	6.2	67.12	10	67.16	65.50	-3.8	18,381	-0.02%
2022/04/14	6.1	71.02	7	70.60	70.30	-0.9	18,490	0.00%
2022/04/13	11	72.25	4	72.25	72.00	7	18,664	0.04%
2022/04/12	7.3	71.16	1	69.60	71.10	6.3	18,955	0.03%
2022/04/11	11	71.08	5.5	71.35	70.60	5.5	19,130	0.03%
2022/04/08	4	75.18	3	74.93	74.90	1	19,137	0.01%
2022/04/07	5.3	76.28	7	75.21	74.60	-1.7	19,217	-0.01%
2022/04/01	2	80.10	3	79.93	81.00	-1	19,567	-0.01%
2022/03/31	2	81.95	3	81.17	80.50	-1	19,790	-0.01%
2022/03/30	22	84.67	6	83.57	83.00	16	20,213	0.08%
2022/03/29	5	83.98	11	83.19	83.50	-6	20,437	-0.03%
2022/03/28	6	81.40	6	79.73	81.60	0	21,423	0.00%
2022/03/25	20	83.17	18	82.25	80.90	2	22,329	0.01%
2022/03/24	11	83.32	10.7	83.14	84.00	0.4	23,498	0.00%
2022/03/23	53.2	82.95	60	83.28	83.00	-6.8	24,950	-0.03%
2022/03/22	22	79.12	15	79.81	80.30	7	26,654	0.03%
2022/03/21	7	79.31	26	79.58	79.40	-19	28,217	-0.07%
2022/03/18	28	78.51	27.1	78.41	78.90	0.9	28,579	0.00%
2022/03/17	33	77.16	39.5	78.17	78.80	-6.5	28,921	-0.02%
2022/03/16	22	75.84	2	74.55	73.70	20	29,336	0.07%
2022/03/15	5.3	74.57	8.1	74.86	73.40	-2.8	31,129	-0.01%
2022/03/14	1	77.10	16	77.53	77.70	-15	31,368	-0.05%
2022/03/11	16	78.49	7	77.84	77.60	9	31,698	0.03%
2022/03/10	29	79.08	7.1	79.18	78.60	22	31,936	0.07%
2022/03/09	14	76.25	14	76.77	76.50	0	32,439	0.00%
2022/03/08	13.3	75.71	17	75.63	74.00	-3.7	32,770	-0.01%
2022/03/07	8	80.33	6	80.78	79.40	2	32,888	0.01%
2022/03/04	21	87.20	33	86.13	85.10	-12	33,745	-0.04%
2022/03/03	44	87.78	52	87.75	85.90	-8	33,963	-0.02%
2022/03/02	17	84.85	18	83.43	85.40	-1	33,910	0.00%
2022/03/01	9	81.41	8	81.20	82.20	1	34,540	0.00%
2022/02/25	28	79.30	10	80.55	78.80	18	35,296	0.05%
2022/02/24	7	80.00	31.7	80.14	77.60	-24.7	35,937	-0.07%
2022/02/23	49	82.87	31	82.34	83.10	18	35,821	0.05%
2022/02/22	16.2	82.42	6	81.65	80.80	10.2	35,758	0.03%
2022/02/21	26	88.71	48.3	87.79	85.00	-22.3	35,579	-0.06%
2022/02/18	75.2	86.84	76	87.29	87.90	-0.8	34,946	0.00%
2022/02/17	56.1	84.00	60.2	84.26	84.40	-4.1	34,383	-0.01%
2022/02/16	3	79.70	8	81.10	81.90	-5	33,448	-0.01%
2022/02/15	2.2	76.36	0	0.00	74.50	2.2	33,416	0.01%
2022/02/14	3	77.80	22	77.80	76.50	-19	33,624	-0.06%
2022/02/11	30	81.64	33	81.24	80.80	-3	33,718	-0.01%
2022/02/10	52	80.47	50	80.14	81.60	2	33,827	0.01%
2022/02/09	48	77.71	29.3	76.95	77.80	18.7	33,619	0.06%
2022/02/08	28.2	74.56	3.1	74.90	76.00	25.1	33,705	0.07%
2022/02/07	1.2	72.26	2.1	69.82	73.00	-0.9	36,036	0.00%
2022/01/26	4.1	71.12	4	71.23	70.80	0.1	38,056	0.00%
2022/01/25	3	72.43	2.4	73.22	70.70	0.6	39,434	0.00%
2022/01/24	4.4	73.60	5.1	72.66	73.90	-0.7	39,393	0.00%
2022/01/21	0	75.91	13.2	76.78	74.30	-13.1	40,412	-0.03%
2022/01/20	12.1	79.00	0.2	78.10	78.10	11.9	41,216	0.03%
2022/01/19	0.2	78.20	0	77.70	78.80	0.1	42,442	0.00%
2022/01/18	3	79.86	16.5	79.75	78.50	-13.4	44,432	-0.03%
2022/01/17	24.3	78.62	7	78.80	79.50	17.3	45,506	0.04%
2022/01/14	2	75.71	7	75.63	76.90	-5	46,498	-0.01%
2022/01/13	10	76.91	9.1	76.69	76.70	1	48,107	0.00%
2022/01/12	16	78.87	13	77.85	78.30	3	48,652	0.01%
2022/01/11	11	79.07	8.2	79.32	77.50	2.8	48,746	0.01%
2022/01/10	7	81.64	10	80.07	81.30	-3	48,443	-0.01%
2022/01/07	12	82.80	6	83.43	81.30	6	48,328	0.01%
2022/01/06	76.1	85.34	75	84.99	86.00	1.1	48,177	0.00%
2022/01/05	27.1	85.64	16.6	84.94	84.40	10.5	48,157	0.02%
2022/01/04	28.2	91.38	46	90.55	88.10	-17.8	48,013	-0.04%
2022/01/03	45	90.90	26	91.71	91.90	19	48,235	0.04%
2021/12/30	5	90.86	3	90.40	90.40	2	48,191	0.00%
2021/12/29	12.1	90.95	30	90.75	91.50	-18	48,315	-0.04%
2021/12/28	23.1	91.01	29	91.39	90.60	-5.9	48,344	-0.01%
2021/12/27	36	92.97	22.9	92.66	92.10	13.1	48,372	0.03%
2021/12/24	66.2	94.05	58	93.28	92.40	8.2	48,445	0.02%
2021/12/23	30	92.99	42	93.50	93.20	-12	48,136	-0.02%
2021/12/22	66.1	96.37	73	95.81	93.20	-6.9	47,821	-0.01%
2021/12/21	58.8	95.25	75	94.83	94.50	-16.2	46,950	-0.03%
2021/12/20	140	94.57	140	94.22	92.20	0	46,584	0.00%	大買/大賣/
2021/12/17	95.1	94.04	77	94.45	91.90	18.1	45,674	0.04%
2021/12/16	96	95.53	93.5	96.75	99.90	2.5	44,484	0.01%
2021/12/15	95	87.66	83.2	88.59	90.90	11.8	42,683	0.03%
2021/12/14	56	82.43	62	82.52	83.30	-6	41,401	-0.01%
2021/12/13	11	83.37	25	83.52	82.20	-14	41,340	-0.03%
2021/12/10	41.1	87.81	48	87.20	85.10	-6.9	40,959	-0.02%
2021/12/09	77.2	88.34	77.6	90.19	87.90	-0.4	40,319	0.00%
2021/12/08	46	86.10	44.2	86.02	84.50	1.8	38,530	0.00%
2021/12/07	38	87.79	32	87.36	85.00	6	38,521	0.02%
2021/12/06	20.1	86.02	15	85.92	86.30	5.1	38,274	0.01%
2021/12/03	31	87.83	37	88.67	87.60	-6	38,237	-0.02%
2021/12/02	24.1	88.04	31	88.92	84.20	-6.9	38,006	-0.02%
2021/12/01	37.3	87.15	22	88.13	90.00	15.3	37,940	0.04%
2021/11/30	63	89.95	62	90.41	87.30	1	38,752	0.00%
2021/11/29	28.3	84.05	24	83.74	85.50	4.3	39,393	0.01%
2021/11/26	17.1	84.05	13.8	84.16	83.60	3.3	39,293	0.01%
2021/11/25	42	89.18	64	89.80	86.60	-22	38,770	-0.06%
2021/11/24	40.2	89.41	15.1	89.73	87.50	25.1	37,925	0.07%
2021/11/23	42.6	92.03	46	92.10	90.90	-3.5	37,256	-0.01%
2021/11/22	13	97.30	18.8	99.23	101.00	-5.8	36,538	-0.02%
2021/11/19	13	99.08	26.1	98.64	97.80	-13.1	36,553	-0.04%
2021/11/18	3	92.50	4.1	92.78	91.50	-1.1	36,690	0.00%
2021/11/17	5	89.42	3	89.37	90.10	2	36,818	0.01%
2021/11/16	6	88.77	12	87.83	90.00	-6	36,964	-0.02%
2021/11/15	8	80.99	12	80.68	82.00	-4	37,188	-0.01%
2021/11/12	6.3	79.05	10	79.33	81.50	-3.7	37,436	-0.01%
2021/11/11	15.5	76.77	20	76.14	76.20	-4.5	37,598	-0.01%
2021/11/10	4	82.75	0.8	83.50	82.50	3.2	37,702	0.01%
2021/11/09	8	81.19	8	81.48	80.50	0	37,964	0.00%
2021/11/08	10	78.85	14	79.21	82.50	-4	37,930	-0.01%
2021/11/05	1.2	73.00	13.1	72.88	75.80	-11.9	38,188	-0.03%
2021/11/04	113	78.35	90.4	78.00	75.00	22.6	38,440	0.06%	大買/
2021/11/03	67	71.96	50	73.32	77.80	17	36,561	0.05%
2021/11/02	15	71.01	23.7	71.07	71.80	-8.7	34,760	-0.03%
2021/11/01	14	65.30	1	65.30	65.30	13	33,725	0.04%
2021/10/29	41	58.34	96	57.59	59.40	-55	34,515	-0.16%
2021/10/28	37	54.35	22	54.57	54.00	15	33,702	0.04%
2021/10/27	72	54.95	44	54.53	54.80	28	33,550	0.08%
2021/10/26	76	54.41	82	54.21	53.30	-6	33,331	-0.02%
2021/10/25	25	52.48	34.6	52.37	51.90	-9.6	32,523	-0.03%
2021/10/22	63	49.91	56	50.05	49.25	7	32,386	0.02%
2021/10/21	69	49.81	60.4	49.88	50.10	8.6	31,665	0.03%
2021/10/20	32	44.78	27	46.58	47.80	5	30,731	0.02%
2021/10/19	11	44.06	20	44.06	43.70	-9	31,667	-0.03%
2021/10/18	8	42.31	5	42.42	42.35	3	32,925	0.01%
2021/10/15	8	41.90	5.5	41.86	41.70	2.6	33,757	0.01%
2021/10/14	6	40.93	2	41.75	40.90	4	34,392	0.01%
2021/10/13	13	42.22	10	43.80	41.25	3	34,686	0.01%
2021/10/12	9	44.14	2	43.90	44.35	7	35,497	0.02%
2021/10/08	42.1	44.64	52	44.09	44.00	-9.9	37,557	-0.03%
2021/10/07	4	41.45	6.1	41.69	41.90	-2.1	37,643	-0.01%
2021/10/06	1	40.50	2	40.40	40.10	-1	37,892	0.00%
2021/10/05	13.1	38.95	12	40.21	41.40	1.1	38,082	0.00%
2021/10/04	4	40.89	11	40.90	39.00	-7	38,070	-0.02%
2021/10/01	19.2	43.89	8	42.18	42.50	11.2	38,249	0.03%
2021/09/30	2	43.85	3	44.53	45.55	-1	38,951	0.00%
2021/09/29	17	44.88	8	43.91	43.90	9	40,389	0.02%
2021/09/28	6	46.84	9	46.48	45.95	-3	40,608	-0.01%
2021/09/27	19	47.19	16	47.38	47.50	3	40,485	0.01%
2021/09/24	20	46.42	21	46.48	47.40	-1	40,029	0.00%
2021/09/23	36	46.44	35	46.42	45.30	1	39,699	0.00%
2021/09/22	37.4	44.89	33	44.90	45.00	4.4	39,650	0.01%
2021/09/17	12	43.78	9	44.07	44.60	3	39,727	0.01%
2021/09/16	16	43.93	45.5	43.95	43.70	-29.5	39,486	-0.07%
2021/09/15	18	42.07	0.3	41.80	41.65	17.7	39,011	0.05%
2021/09/14	3	43.00	4	43.55	43.00	-1	39,015	0.00%
2021/09/13	1.5	44.00	3	43.77	43.75	-1.6	38,950	0.00%
2021/09/10	23	44.42	16	44.73	44.40	7	38,865	0.02%
2021/09/09	26	42.83	28	42.93	43.05	-2	38,532	-0.01%
2021/09/08	22	42.52	19	42.04	42.65	3	38,393	0.01%
2021/09/07	39	42.51	41	43.00	41.95	-2	38,114	-0.01%
2021/09/06	42	45.94	40	45.66	44.65	2	37,693	0.01%
2021/09/03	42	46.69	52	47.01	47.75	-10	37,222	-0.03%
2021/09/02	100.3	46.56	91	46.36	44.40	9.3	35,997	0.03%
2021/09/01	14	42.95	28	45.71	46.00	-14	34,383	-0.04%
2021/08/31	2	40.35	6.3	41.16	41.85	-4.3	33,858	-0.01%
2021/08/30	5	41.00	14	40.88	41.00	-9	33,717	-0.03%
2021/08/27	10	40.14	28	40.32	39.30	-18	33,513	-0.05%
2021/08/26	7	41.40	6	41.91	40.65	1	33,343	0.00%
2021/08/25	3	41.58	12.2	41.89	41.75	-9.2	33,178	-0.03%
2021/08/24	35	42.32	24	42.02	41.10	11	33,030	0.03%
2021/08/23	15	42.18	6	41.85	41.90	9	32,748	0.03%
2021/08/20	30	40.84	34	40.54	41.25	-4	32,606	-0.01%
2021/08/19	52	41.46	34.2	41.77	39.70	17.8	32,280	0.06%
2021/08/18	29	38.93	76	38.29	41.45	-47	31,676	-0.15%
2021/08/17	54.5	39.41	11	38.34	37.70	43.5	31,272	0.14%
2021/08/16	19.2	40.48	13	39.93	40.85	6.2	30,935	0.02%
2021/08/13	25.2	41.47	28.1	41.90	40.15	-2.9	30,465	-0.01%
2021/08/12	70	44.73	91.2	44.28	44.60	-21.2	29,937	-0.07%
2021/08/11	47.1	44.43	45	45.46	43.70	2.1	29,652	0.01%
2021/08/10	29.2	47.70	28	47.49	47.00	1.2	29,092	0.00%
2021/08/09	42.2	47.59	49	47.71	46.75	-6.8	28,531	-0.02%
2021/08/06	17	51.34	3	52.44	50.30	14	27,954	0.05%
2021/08/05	30.1	52.09	28	52.16	51.60	2.1	27,647	0.01%
2021/08/04	14.1	52.19	12	52.73	52.10	2.1	27,390	0.01%
2021/08/03	12	50.65	11.1	50.41	50.00	0.9	26,617	0.00%
2021/08/02	20	50.60	11	50.79	51.20	9	26,334	0.03%
2021/07/30	23.2	50.47	37	50.50	49.30	-13.8	25,659	-0.05%
2021/07/29	36	49.77	43	49.13	48.35	-7	24,635	-0.03%
2021/07/28	48.5	49.33	38.1	48.70	48.35	10.4	23,531	0.04%
2021/07/27	18	52.17	19.1	53.28	53.70	-1.1	22,725	0.00%
2021/07/26	40	48.01	33	48.33	48.90	7	22,499	0.03%
2021/07/23	48.2	46.69	55.5	46.86	45.50	-7.3	21,927	-0.03%
2021/07/22	46.1	43.52	79.1	43.86	45.85	-33	20,763	-0.16%
2021/07/21	48.5	41.33	38.2	41.22	41.70	10.3	19,908	0.05%
2021/07/20	35.3	38.67	53.1	38.66	37.95	-17.8	19,913	-0.09%
2021/07/19	31.9	38.44	20.1	38.53	37.65	11.8	19,397	0.06%
2021/07/16	55	39.22	19	38.81	38.20	36	19,134	0.19%
2021/07/15	110	37.19	119	37.46	38.10	-9	18,300	-0.05%	大買/大賣/
2021/07/14	42	34.10	36	34.33	35.75	6	16,131	0.04%
2021/07/13	35	33.95	24	34.02	32.50	11	15,611	0.07%
2021/07/12	30	34.23	29	34.62	33.40	1	15,289	0.01%
2021/07/09	33	33.77	31	34.23	34.00	2	14,899	0.01%
2021/07/08	23	34.58	11	34.60	34.00	12	14,827	0.08%
2021/07/07	66	34.33	61	34.83	35.10	5	14,547	0.03%
2021/07/06	50	33.93	30	34.56	34.70	20	13,853	0.14%
2021/07/05	1	29.50	17	30.07	31.90	-16	12,818	-0.12%
2021/07/02	1	28.00	1	29.00	29.00	0	12,647	0.00%
2021/07/01	4	28.56	7	28.83	28.30	-3	12,890	-0.02%
2021/06/30	7	29.04	2	28.50	28.90	5	12,945	0.04%
2021/06/29	45	29.37	14	28.81	28.60	31	13,017	0.24%
2021/06/28	20	28.30	21	28.36	29.25	-1	12,711	-0.01%
2021/06/25	8	26.69	12	26.60	26.60	-4	12,251	-0.03%
2021/06/24	4	25.76	1	25.75	25.65	3	12,114	0.02%
2021/06/23	1	26.45	3	25.83	25.95	-2	12,149	-0.02%
2021/06/22	0	0.00	1	25.85	25.10	-1	12,156	-0.01%
2021/06/18	8	27.31	2	27.13	26.80	6	12,212	0.05%
2021/06/17	2	26.60	7	26.25	27.00	-5	12,184	-0.04%
2021/06/16	3	26.78	17	26.99	26.00	-14	12,135	-0.12%
2021/06/15	4	26.78	23	26.96	26.85	-19	12,105	-0.16%
2021/06/11	26	26.62	12	26.43	26.45	14	12,121	0.12%
2021/06/10	13	26.47	1	27.25	26.25	12	12,153	0.10%
2021/06/09	15	26.53	5	26.94	26.95	10	12,165	0.08%
2021/06/08	10	26.05	0	0.00	26.40	10	11,988	0.08%
2021/06/07	0	0.00	1	26.40	25.85	-1	11,947	-0.01%
2021/06/04	1	26.00	0	0.00	26.10	1	11,855	0.01%
2021/06/02	1	25.40	8	25.83	25.55	-7	11,831	-0.06%
2021/06/01	5	26.42	7	26.34	26.20	-2	11,793	-0.02%
2021/05/31	3	25.95	3	26.05	26.50	0	11,751	0.00%
2021/05/28	15	25.38	5	25.36	25.55	10	11,981	0.08%
2021/05/27	0	0.00	2	23.60	24.30	-2	11,942	-0.02%
2021/05/25	9	24.32	15	23.93	23.60	-6	11,982	-0.05%
2021/05/24	1	22.75	1	23.15	23.25	0	12,050	0.00%
2021/05/21	0	0.00	3	21.80	21.95	-3	11,999	-0.03%
2021/05/20	2	22.35	1	21.55	21.35	1	12,096	0.01%
2021/05/19	5	21.90	9	22.44	22.10	-4	12,097	-0.03%
2021/05/18	9	20.93	16	21.13	21.80	-7	12,151	-0.06%
2021/05/17	6	20.60	8	19.93	19.90	-2	12,151	-0.02%
2021/05/14	15	22.61	18	22.49	22.10	-3	12,055	-0.02%
2021/05/13	6	23.00	4	21.43	22.50	2	11,986	0.02%
2021/05/12	8	24.03	23	23.21	22.75	-15	11,919	-0.13%
2021/05/11	19	25.62	20	25.48	25.25	-1	11,737	-0.01%
2021/05/10	6	27.72	8	27.97	27.80	-2	11,608	-0.02%
2021/05/07	7	27.38	5	26.36	27.20	2	11,453	0.02%
2021/05/06	3	25.15	12	25.82	25.60	-9	11,383	-0.08%
2021/05/05	51	26.00	37	26.40	25.00	14	11,293	0.12%
2021/05/04	45	27.71	62	26.75	26.20	-17	11,135	-0.15%
2021/05/03	49	29.38	48	28.67	28.85	1	10,869	0.01%
2021/04/29	30	30.66	31	30.61	30.60	-1	10,593	-0.01%
2021/04/28	12	32.23	15	31.96	31.80	-3	10,243	-0.03%
2021/04/27	31	30.32	22	30.69	30.55	9	9,693	0.09%
2021/04/26	26	28.94	20	29.15	29.75	6	8,976	0.07%
2021/04/23	17	25.45	16	26.36	27.05	1	8,051	0.01%
2021/04/22	11	26.62	22.8	25.83	25.20	-11.8	7,897	-0.15%
2021/04/21	12	26.26	14	26.52	26.75	-2	7,743	-0.03%
2021/04/20	13	25.29	11.6	25.93	25.65	1.4	7,542	0.02%
2021/04/19	16	24.85	15	24.89	24.90	1	7,507	0.01%
2021/04/16	15	25.05	14	24.98	24.90	1	7,506	0.01%
2021/04/15	9.4	24.80	17	24.93	25.20	-7.6	7,505	-0.10%
2021/04/14	25.4	25.18	414	23.96	24.65	-388.6	7,507	-5.18%	大賣/鉅額交易
2021/04/13	36	27.48	61	26.25	25.65	-25	7,429	-0.34%
2021/04/12	52	28.55	7	28.39	27.60	45	7,244	0.62%
2021/04/09	101	27.51	49	27.79	27.35	52	7,006	0.74%	大買/
2021/04/08	119	26.35	37	26.13	26.10	82	6,539	1.25%	大買/
2021/04/07	67	25.13	20	25.66	26.90	47	6,411	0.73%
2021/04/06	70	24.45	17	24.56	24.55	53	6,453	0.82%
2021/04/01	41	24.01	16	24.01	24.40	25	6,650	0.38%
2021/03/31	64	23.37	8	23.29	23.05	56	6,498	0.86%
2021/03/30	39	22.64	6	22.73	22.70	33	6,570	0.50%
2021/03/29	5	22.65	0	0.00	22.40	5	6,634	0.08%
2021/03/26	5	22.50	0	0.00	22.40	5	6,809	0.07%
2021/03/24	2	23.45	0	0.00	23.30	2	7,068	0.03%
2021/03/23	23	24.19	2.1	24.07	23.70	20.9	7,298	0.29%
2021/03/19	5	23.65	0	0.00	23.75	5	7,246	0.07%
2021/03/18	10	23.80	0	0.00	23.60	10	7,317	0.14%
2021/03/17	0	0.00	5	23.96	23.60	-5	7,592	-0.07%
2021/03/16	2	23.55	5	23.70	23.60	-3	7,732	-0.04%
2021/03/15	9	24.04	7.2	23.91	24.20	1.8	7,843	0.02%
2021/03/10	1	22.25	0	0.00	22.00	1	8,925	0.01%
2021/03/05	1	22.50	5.5	22.65	22.50	-4.5	9,853	-0.05%
2021/03/04	1	22.80	1	23.05	22.80	0	10,065	0.00%
2021/03/03	6	24.88	0	0.00	23.15	6	10,324	0.06%
2021/03/02	0	0.00	3	25.30	25.30	-3	10,218	-0.03%
2021/02/25	10	23.60	2	23.80	23.55	8	10,884	0.07%
2021/02/24	2	24.33	6.2	23.57	24.25	-4.2	10,966	-0.04%
2021/02/23	0	0.00	5	23.40	23.40	-5	10,839	-0.05%
2021/02/22	0	0.00	3	23.98	23.90	-3	10,788	-0.03%
2021/02/19	4	23.10	4	22.70	23.10	0	10,673	0.00%
2021/02/18	3	22.75	3	22.90	22.85	0	10,663	0.00%
2021/02/17	2	21.55	7	22.57	22.45	-5	10,550	-0.05%
2021/02/05	8	20.95	0	0.00	20.85	8	10,475	0.08%
2021/02/04	3	20.95	0	0.00	20.95	3	10,468	0.03%
2021/02/03	2	21.35	4	21.00	21.05	-2	10,451	-0.02%
2021/02/02	0	0.00	8	20.69	20.60	-8	10,454	-0.08%
2021/02/01	7	20.06	4	19.90	20.05	3	10,433	0.03%
2021/01/27	0	0.00	2	21.42	21.85	-2	10,410	-0.02%
2021/01/25	2	21.35	4	21.08	21.50	-2	10,372	-0.02%
2021/01/22	1	21.10	5	20.90	21.25	-4	10,346	-0.04%
2021/01/20	1	21.00	0	0.00	21.00	1	10,282	0.01%
2021/01/19	2	22.50	2	22.05	22.00	0	10,310	0.00%
2021/01/18	0	0.00	4	21.21	21.50	-4	10,283	-0.04%
2021/01/13	0	0.00	6	22.53	22.65	-6	10,221	-0.06%
2021/01/12	6	22.12	3	21.78	21.75	3	10,497	0.03%
2021/01/11	3	22.17	12	22.48	22.80	-9	10,476	-0.09%
2021/01/08	2	22.40	0	0.00	22.50	2	10,420	0.02%
2021/01/07	0	0.00	1	23.15	23.00	-1	10,327	-0.01%
2021/01/06	4	23.49	4	23.00	22.75	0	10,263	0.00%
2021/01/05	2	24.25	10	23.60	23.70	-8	10,140	-0.08%
2021/01/04	1	24.30	0	0.00	24.00	1	10,074	0.01%
2020/12/31	3	24.32	12	24.30	24.40	-9	9,957	-0.09%
2020/12/30	4	25.09	3	25.60	25.10	1	9,864	0.01%
2020/12/29	21	25.63	9	25.77	25.00	12	9,700	0.12%
2020/12/28	16	26.11	18	25.51	27.10	-2	9,191	-0.02%
2020/12/25	4	24.70	10	24.95	24.65	-6	8,791	-0.07%
2020/12/24	3	25.35	0	0.00	24.60	3	8,713	0.03%
2020/12/23	10	24.10	0	0.00	24.35	10	8,513	0.12%
2020/12/22	18	24.19	3	24.42	23.55	15	8,524	0.18%
2020/12/21	2	25.30	4	24.75	24.55	-2	8,407	-0.02%
2020/12/18	14	24.39	11	24.17	24.25	3	8,315	0.04%
2020/12/17	1	23.80	0	0.00	23.60	1	8,165	0.01%
2020/12/16	0	0.00	3	23.15	22.95	-3	7,958	-0.04%
2020/12/15	0	0.00	12	23.30	22.75	-12	7,936	-0.15%
2020/12/14	6	24.10	4	24.33	23.85	2	7,872	0.03%
2020/12/11	17	24.90	27	24.35	24.30	-10	7,860	-0.13%
2020/12/10	10	24.25	16	24.21	23.50	-6	7,593	-0.08%
2020/12/09	1	24.80	20.6	24.69	24.65	-19.6	7,409	-0.26%
2020/12/08	21	25.17	35.2	25.10	25.30	-14.2	7,259	-0.20%
2020/12/07	32	24.11	11	24.32	24.50	21	6,682	0.31%
2020/12/04	0	0.00	9.5	21.89	22.30	-9.5	6,248	-0.15%
2020/12/03	31.5	20.77	17	21.42	20.30	14.5	6,111	0.24%
2020/12/02	6	21.25	2	21.40	21.45	4	6,069	0.07%
2020/12/01	19	21.12	12.3	20.40	21.40	6.7	6,135	0.11%
2020/11/30	25	20.33	12	20.38	20.20	13	5,683	0.23%
2020/11/27	10	20.02	10	20.18	19.95	0	5,517	0.00%
2020/11/26	0	0.00	5	18.84	19.10	-5	5,195	-0.10%
2020/11/25	52	18.20	51	18.32	18.15	1	4,977	0.02%
2020/11/24	59	19.37	30	19.08	18.45	29	4,843	0.60%
2020/11/23	0	0.00	2	18.30	19.00	-2	4,156	-0.05%
2020/11/20	0	0.00	6	17.12	17.30	-6	3,988	-0.15%
2020/11/19	1	16.55	0	0.00	16.55	1	3,931	0.03%
2020/11/18	0	0.00	1	16.50	16.45	-1	3,954	-0.03%
2020/11/17	4	16.54	3	16.80	16.50	1	4,041	0.02%
2020/11/13	2	16.45	0	0.00	16.45	2	4,152	0.05%
2020/11/11	0	0.00	3	16.80	16.65	-3	4,168	-0.07%
2020/11/10	2	16.75	0	0.00	16.75	2	4,182	0.05%
2020/11/09	1	17.35	0	0.00	17.45	1	4,150	0.02%
2020/11/06	1	17.55	0	0.00	17.60	1	4,154	0.02%
2020/11/03	0	0.00	2	16.80	16.65	-2	4,075	-0.05%
2020/10/27	2	17.90	2	18.00	17.70	0	4,427	0.00%
2020/10/26	2	18.75	0	0.00	18.95	2	4,387	0.05%
2020/10/23	1	19.35	3	18.93	18.90	-2	4,402	-0.05%
2020/10/22	0	0.00	2	19.10	18.35	-2	4,398	-0.05%
2020/10/21	1	19.00	0	0.00	19.00	1	4,391	0.02%
2020/10/20	11	20.06	6	20.43	19.85	5	4,334	0.12%
2020/10/19	0	0.00	4	17.88	19.05	-4	4,077	-0.10%
2020/10/16	5	17.54	1	17.65	17.35	4	4,197	0.10%
2020/10/14	2	17.55	0	0.00	17.65	2	4,353	0.05%
2020/10/08	0	0.00	1	17.65	17.20	-1	4,954	-0.02%
2020/10/07	0	0.00	0.5	17.50	17.50	-0.5	5,256	-0.01%
2020/10/06	0	0.00	1	17.20	17.30	-1	5,375	-0.02%
2020/10/05	0	0.00	2	17.00	16.65	-2	5,479	-0.04%
2020/09/30	1	16.75	1	16.50	16.45	0	5,467	0.00%
2020/09/29	1.5	16.32	7	16.86	15.55	-5.5	5,449	-0.10%
2020/09/28	8	17.48	1	17.70	17.05	7	5,473	0.13%
2020/09/16	11	9.44	10	9.44	9.41	1	5,542	0.02%
2020/09/15	6	9.75	0	0.00	9.69	6	5,444	0.11%
2020/09/14	0	0.00	3	10.05	10.15	-3	5,374	-0.06%
2020/09/11	0	0.00	7.7	9.49	9.50	-7.7	5,211	-0.15%
2020/09/10	11	9.87	0	0.00	9.80	11	5,174	0.21%
2020/09/04	0	0.00	4	10.35	10.25	-4	5,126	-0.08%
2020/09/03	0	0.00	20	10.25	10.25	-20	5,135	-0.39%
2020/09/02	0	0.00	2	10.40	10.15	-2	5,144	-0.04%
2020/09/01	0	0.00	1	10.10	10.05	-1	5,150	-0.02%
2020/08/31	2	10.20	1	10.05	10.05	1	5,140	0.02%
2020/08/27	0	0.00	2	10.48	10.25	-2	5,453	-0.04%
2020/08/26	15	11.11	2	11.15	10.60	13	5,289	0.25%
2020/08/24	1	9.90	5	9.60	10.30	-4	4,826	-0.08%
2020/08/20	0	0.00	1	9.50	9.22	-1	4,736	-0.02%
2020/08/19	2	9.91	0	0.00	9.94	2	4,687	0.04%
2020/08/17	0	0.00	14	9.91	9.94	-14	4,654	-0.30%
2020/08/14	5	9.77	1	9.77	9.80	4	4,642	0.09%
2020/08/13	5	9.90	0	0.00	9.86	5	4,635	0.11%
2020/08/12	8	9.96	0	0.00	10.10	8	4,617	0.17%
2020/08/11	3	9.63	0	0.00	10.40	3	4,521	0.07%
2020/08/07	0	0.00	34	9.73	9.66	-34	4,395	-0.77%
2020/08/06	2	9.82	0	0.00	9.74	2	4,390	0.05%
2020/08/05	0	0.00	4	9.83	9.85	-4	4,378	-0.09%
2020/08/03	10	9.84	0	0.00	9.77	10	4,362	0.23%
2020/07/30	1	9.96	0	0.00	9.99	1	4,345	0.02%
2020/07/29	0	0.00	6	9.92	9.82	-6	4,343	-0.14%
2020/07/28	1	9.73	0	0.00	9.51	1	4,339	0.02%
2020/07/27	0	0.00	1	10.20	10.10	-1	4,318	-0.02%
2020/07/24	10	10.60	1	10.55	10.45	9	4,274	0.21%
2020/07/23	9	10.73	25	11.35	11.05	-16	4,198	-0.38%
2020/07/22	14	10.74	91	10.81	11.00	-77	4,048	-1.90%
2020/07/21	0	0.00	2	10.00	10.60	-2	3,991	-0.05%
2020/07/20	3	9.51	20	9.20	10.10	-17	3,962	-0.43%
2020/07/16	0	0.00	4	10.25	10.35	-4	3,912	-0.10%
2020/07/15	91	10.74	0	0.00	10.25	91	3,905	2.33%
2020/07/14	31	10.99	13	10.60	10.60	18	3,919	0.46%
2020/07/13	38	10.70	32	10.53	11.45	6	3,884	0.15%
2020/07/10	5	10.86	3	10.65	10.65	2	3,708	0.05%
2020/07/09	9	11.83	9	11.80	11.80	0	3,645	0.00%
2020/07/08	19	13.14	9	13.39	13.10	10	3,509	0.28%
2020/07/07	0	0.00	3.2	12.50	12.50	-3.2	3,052	-0.10%
2020/07/06	6	10.93	2.1	11.40	11.40	3.9	3,002	0.13%
2020/07/03	15	9.99	15	10.35	10.40	0	2,902	0.00%
2020/07/02	0	0.00	11	9.45	9.47	-11	2,592	-0.42%
2020/07/01	1	8.61	20	8.40	8.61	-19	2,418	-0.79%
2020/06/29	24	7.85	0	0.00	7.82	24	2,285	1.05%
2020/06/24	13	8.06	0	0.00	7.96	13	2,243	0.58%
2020/06/23	0	0.00	10	8.28	8.37	-10	2,162	-0.46%
2020/06/22	0	0.00	2	7.63	7.61	-2	2,067	-0.10%
2020/06/19	2	7.87	0	0.00	7.73	2	2,072	0.10%
2020/06/18	5	7.84	0	0.00	7.84	5	2,045	0.24%
2020/06/17	1	7.91	0	0.00	7.89	1	2,033	0.05%
2020/06/16	0	0.00	2	7.99	7.99	-2	2,014	-0.10%
2020/06/15	4	8.03	5	8.03	8.10	-1	1,981	-0.05%
2020/06/12	0	0.00	10	6.93	7.40	-10	1,893	-0.53%
2020/06/11	7	7.65	0	0.00	7.50	7	1,869	0.37%
2020/06/10	5	8.00	1	7.90	7.90	4	1,823	0.22%
2020/06/09	5	8.34	0	0.00	8.20	5	1,772	0.28%
2020/06/08	0	0.00	6	8.14	8.37	-6	1,724	-0.35%
2020/06/05	5	8.04	0	0.00	8.04	5	1,673	0.30%
2020/06/04	4	8.37	6	8.11	8.19	-2	1,633	-0.12%
2020/06/03	4	8.10	16.1	8.10	8.25	-12.1	1,531	-0.79%
2020/05/29	0.1	6.17	0	0.00	6.20	0.1	1,234	0.01%
2020/05/28	4	6.17	2	6.17	6.15	2	1,262	0.16%
2020/05/27	1	6.12	3	6.06	6.08	-2	1,300	-0.15%
2020/05/26	4	6.07	1	6.12	6.08	3	1,421	0.21%
2020/05/25	0	0.00	8	6.05	6.10	-8	1,449	-0.55%
2020/05/21	0	0.00	1	6.24	6.23	-1	1,484	-0.07%
2020/05/18	6	6.24	0	0.00	6.21	6	1,459	0.41%
2020/05/15	1	6.36	0	0.00	6.22	1	1,454	0.07%
2020/05/13	1	6.76	11	6.66	6.68	-10	1,409	-0.71%
2020/05/12	0	0.00	18	6.72	6.73	-18	1,399	-1.29%
2020/05/08	0	0.00	77	6.75	6.65	-77	1,377	-5.59%
2020/05/07	73	6.57	0	0.00	6.55	73	1,359	5.37%
2020/05/06	12	6.72	4	6.74	6.64	8	1,353	0.59%
2020/05/05	15	6.65	3	6.70	6.69	12	1,340	0.90%
2020/05/04	0	0.00	6	6.40	6.52	-6	1,328	-0.45%
2020/04/30	12	6.52	1	6.80	6.70	11	1,309	0.84%
2020/04/29	3	6.26	0	0.00	6.32	3	1,278	0.23%
2020/04/28	1	6.24	0	0.00	6.20	1	1,285	0.08%
2020/04/27	0	0.00	2	6.17	6.19	-2	1,305	-0.15%
2020/04/23	2	6.07	0	0.00	6.08	2	1,305	0.15%
2020/04/20	0	0.00	5	6.49	6.37	-5	1,276	-0.39%
2020/04/17	4	6.60	15	6.62	6.53	-11	1,265	-0.87%
2020/04/16	20	6.34	0	0.00	6.49	20	1,214	1.65%
2020/04/14	0	0.00	4	5.59	5.65	-4	1,150	-0.35%
2020/04/13	4	5.56	0	0.00	5.58	4	1,147	0.35%
2020/04/09	0	0.00	5	5.45	5.50	-5	1,140	-0.44%
2020/04/06	0	0.00	35	5.10	5.08	-35	1,173	-2.98%
2020/04/01	20	5.22	0	0.00	5.12	20	1,183	1.69%
2020/03/31	20	5.00	0	0.00	4.91	20	1,202	1.66%
2020/03/18	2	4.71	0	0.00	4.59	2	1,444	0.14%
2020/03/12	0	0.00	3	5.55	5.55	-3	1,487	-0.20%
2020/03/11	1	6.10	1	6.17	6.00	0	1,485	0.00%
2020/03/10	3	5.76	2	6.25	6.25	1	1,484	0.07%
2020/03/09	6	5.98	0	0.00	5.74	6	1,484	0.40%
2020/03/06	1	6.40	0	0.00	6.35	1	1,459	0.07%
2020/03/05	5	6.60	0	0.00	6.57	5	1,445	0.35%
2020/03/03	3	6.88	0	0.00	6.75	3	1,419	0.21%
2020/03/02	2	6.58	2	6.68	6.70	0	1,393	0.00%
2020/02/27	5	6.99	0	0.00	7.06	5	1,355	0.37%
2020/02/25	2	8.28	4	8.29	8.28	-2	1,221	-0.16%
2020/02/21	0.2	9.30	0	0.00	9.30	0.2	1,173	0.02%
2020/02/20	0.2	9.40	0	0.00	9.42	0.2	1,173	0.02%
2020/02/13	0.2	9.20	0	0.00	9.22	0.2	1,171	0.02%
2020/02/03	1	8.88	0	0.00	8.90	1	1,187	0.08%
2020/01/03	1	10.80	7	10.65	10.65	-6	1,180	-0.51%
2019/12/31	0	0.00	5	10.80	10.80	-5	1,151	-0.43%
2019/12/30	7	11.00	0	0.00	10.90	7	1,141	0.61%
2019/12/20	3	10.95	2	10.90	10.85	1	992	0.10%
2019/12/19	0	0.00	32	10.45	10.65	-32	869	-3.68%
2019/12/18	29	10.16	24	10.15	10.45	5	815	0.61%
2019/12/17	24	10.64	2.1	10.16	10.40	21.9	782	2.80%
2019/12/11	0	0.00	0.2	9.91	9.97	-0.2	702	-0.02%
2019/12/10	0	0.00	3	9.82	9.88	-3	679	-0.44%
2019/12/05	2	9.58	0	0.00	9.69	2	635	0.31%
2019/11/29	0	0.00	1	9.30	9.30	-1	643	-0.16%
2019/11/28	0	0.00	2	9.38	9.37	-2	648	-0.31%
2019/11/27	0	0.00	5	9.20	9.35	-5	643	-0.78%
2019/11/26	7	8.86	8	9.28	9.37	-1	633	-0.16%
2019/11/25	10	8.86	6	8.84	8.84	4	616	0.65%
2019/11/22	2	8.95	0	0.00	8.98	2	605	0.33%
2019/11/21	2	9.07	0	0.00	9.07	2	592	0.34%
2019/11/18	1	9.15	0	0.00	9.10	1	583	0.17%
2019/11/05	0	0.00	2	9.49	9.48	-2	578	-0.35%
2019/11/04	0	0.00	3	9.40	9.38	-3	581	-0.52%
2019/11/01	5	9.40	0	0.00	9.40	5	583	0.86%
2019/10/31	5	9.46	2	9.50	9.50	3	585	0.51%
2019/10/30	11	9.67	0	0.00	9.65	11	578	1.90%
2019/10/29	0	0.00	2	9.76	9.74	-2	575	-0.35%
2019/10/28	10	9.53	0	0.00	9.50	10	569	1.75%
2019/10/25	12	9.75	0	0.00	9.74	12	560	2.14%
2019/10/23	3	9.96	0	0.00	9.97	3	645	0.46%
2019/10/16	0	0.00	5	10.15	10.15	-5	713	-0.70%
2019/09/10	2	10.70	0	0.00	10.70	2	851	0.23%
2019/09/09	2	10.90	0	0.00	10.85	2	848	0.24%
2019/09/03	0	0.00	2	10.75	10.75	-2	848	-0.24%
2019/08/16	0	0.00	1	10.50	10.70	-1	1,207	-0.08%
2019/08/14	0	0.00	12	10.60	10.50	-12	1,312	-0.91%
2019/08/13	0	0.00	2	10.35	10.45	-2	1,314	-0.15%
2019/07/31	2	11.20	0	0.00	11.20	2	1,303	0.15%
2019/07/25	2	11.80	2	12.00	11.80	0	1,249	0.00%
2019/07/15	0	0.00	2	11.50	11.40	-2	1,077	-0.19%
2019/07/01	0	0.00	10	10.85	10.85	-10	1,094	-0.91%
2019/06/28	2	11.30	5	11.25	11.10	-3	1,084	-0.28%
2019/06/27	0	0.00	1	10.70	10.75	-1	1,061	-0.09%
2019/06/24	10	10.60	0	0.00	10.55	10	1,063	0.94%
2019/06/20	0	0.00	1	10.75	10.65	-1	1,065	-0.09%
2019/06/18	0	0.00	1	10.55	10.40	-1	1,067	-0.09%
2019/06/17	1	10.40	0	0.00	10.40	1	1,065	0.09%
2019/06/11	2	10.90	0	0.00	10.80	2	1,067	0.19%
2019/06/05	2	11.75	0	0.00	11.45	2	1,031	0.19%
2019/06/03	25	11.65	14	11.84	11.85	11	996	1.10%
2019/05/31	0	0.00	2	11.45	11.45	-2	921	-0.22%
2019/05/28	0	0.00	45	10.58	10.60	-45	896	-5.02%
2019/05/24	0	0.00	6	10.93	11.05	-6	913	-0.66%
2019/05/23	6	11.13	23	11.15	11.05	-17	991	-1.71%
2019/05/22	26	11.00	6	11.00	11.00	20	908	2.20%
2019/05/13	10	9.08	0	0.00	9.06	10	817	1.22%
2019/05/10	0	0.00	2	9.25	9.23	-2	814	-0.25%
2019/05/09	2	9.21	1	9.17	9.17	1	808	0.12%
2019/05/07	14	9.80	15	9.80	9.78	-1	790	-0.13%
2019/05/06	0	0.00	5	9.82	9.76	-5	787	-0.63%
2019/05/02	2	9.92	0	0.00	9.99	2	783	0.26%
2019/04/29	0	0.00	37	9.84	9.80	-37	785	-4.71%
2019/04/25	3	10.03	0	0.00	10.05	3	771	0.39%
2019/04/24	0	0.00	2	10.00	10.05	-2	770	-0.26%
2019/04/23	0	0.00	2	10.00	10.00	-2	767	-0.26%
2019/04/22	2	10.05	0	0.00	10.10	2	760	0.26%
2019/04/19	6	10.13	0	0.00	10.20	6	757	0.79%
2019/04/17	0	0.00	8	10.58	10.60	-8	731	-1.09%
2019/04/16	8	10.02	0	0.00	10.05	8	697	1.15%
2019/04/15	0	9.92	0	0.00	9.99	0	688	0.00%
2019/04/12	0	0.00	2	10.00	10.00	-2	686	-0.29%
2019/04/11	0	0.00	2	10.05	10.05	-2	681	-0.29%
2019/04/10	4	10.05	0	0.00	10.05	4	678	0.59%
2019/04/09	0	0.00	4	10.35	10.35	-4	667	-0.60%
2019/04/08	2	10.15	0	0.00	10.15	2	666	0.30%
2019/04/03	4	10.10	0	0.00	10.10	4	661	0.60%
2019/04/02	0	0.00	2	10.25	10.20	-2	658	-0.30%
2019/03/26	1	10.15	1	10.15	10.25	0	723	0.00%
2019/03/25	0	0.00	2	10.20	10.25	-2	738	-0.27%
2019/03/22	2	10.35	0	0.00	10.25	2	762	0.26%
2019/03/21	2	10.50	0	0.00	10.50	2	774	0.26%
2019/03/19	0	0.00	2	10.60	10.65	-2	777	-0.26%
2019/03/15	2	10.55	0	0.00	10.55	2	775	0.26%
2019/03/06	1	11.20	2	10.90	11.00	-1	764	-0.13%
2019/03/05	2	10.50	0	0.00	10.75	2	753	0.27%
2019/03/04	1	10.80	0	0.00	10.80	1	746	0.13%
2019/02/27	2	11.00	0	0.00	11.00	2	736	0.27%
2019/02/26	0	0.00	4	11.28	11.05	-4	724	-0.55%
2019/02/25	22	11.15	1	11.15	11.00	21	706	2.97%
2019/02/22	1	11.30	3	11.50	11.40	-2	666	-0.30%
2019/02/19	1	9.60	0	0.00	9.58	1	520	0.19%
2019/02/14	3	9.53	2	9.50	9.64	1	507	0.20%
2019/01/29	0	0.00	2	9.19	9.19	-2	487	-0.41%
2019/01/28	2	9.28	0	0.00	9.28	2	484	0.41%
2019/01/24	0	0.00	7	9.22	9.26	-7	495	-1.41%
2019/01/18	0	0.00	3	9.28	9.25	-3	510	-0.59%
2019/01/16	2	9.13	0	0.00	9.11	2	546	0.37%
2019/01/10	1	9.60	0	0.00	9.53	1	546	0.18%
2019/01/09	2	9.60	0	0.00	9.58	2	549	0.36%
2018/12/28	0	0.00	2	9.98	9.90	-2	577	-0.35%
2018/12/27	4	9.90	0	0.00	9.87	4	584	0.68%
2018/12/22	0	0.00	2	10.15	10.10	-2	574	-0.35%
2018/12/21	3	10.25	0	0.00	10.10	3	574	0.52%
2018/12/20	0	0.00	1	10.55	10.40	-1	546	-0.18%
2018/12/18	1	10.10	2	10.15	10.15	-1	489	-0.20%
2018/12/17	0	0.00	5	10.30	10.40	-5	484	-1.03%
2018/12/14	2	9.59	3	9.63	10.00	-1	459	-0.22%
2018/12/06	10	8.88	0	0.00	8.90	10	456	2.19%
2018/12/03	3	9.34	0	0.00	9.30	3	493	0.61%
2018/11/20	10	8.74	0	0.00	8.75	10	510	1.96%
2018/11/15	0	0.00	3	8.64	8.61	-3	520	-0.58%
2018/11/14	10	8.56	0	0.00	8.55	10	523	1.91%
2018/11/09	3	8.71	0	0.00	8.72	3	547	0.55%
2018/11/05	15	8.81	2	8.80	8.78	13	651	2.00%
2018/10/31	0	0.00	2	8.51	8.51	-2	678	-0.29%
2018/10/24	2	8.80	0	0.00	8.81	2	766	0.26%
2018/10/08	0	0.00	5	10.90	10.95	-5	991	-0.50%
2018/10/05	10	10.80	0	0.00	10.80	10	1,014	0.99%
2018/10/02	0	0.00	2	11.50	11.55	-2	1,014	-0.20%
2018/09/18	0	0.00	4	11.28	11.30	-4	1,078	-0.37%
2018/09/14	12	11.40	0	0.00	11.50	12	1,112	1.08%
2018/09/13	2	11.45	0	0.00	11.40	2	1,115	0.18%
2018/09/12	0	0.00	1	11.40	11.30	-1	1,123	-0.09%
2018/09/11	3	11.43	0	0.00	11.50	3	1,170	0.26%
2018/09/10	2	11.90	0	0.00	11.60	2	1,190	0.17%
2018/09/07	2	12.45	1	12.30	12.35	1	1,221	0.08%
2018/09/05	0	0.00	1	12.25	12.25	-1	1,231	-0.08%
2018/08/21	0	0.00	1	12.30	12.30	-1	2,321	-0.04%
2018/08/14	0	0.00	5	12.35	12.55	-5	2,643	-0.19%
2018/08/10	7	13.27	5	13.00	12.90	2	2,604	0.08%
2018/08/09	0	0.00	2	13.60	13.65	-2	2,580	-0.08%
2018/08/06	2	13.80	0	0.00	13.85	2	2,600	0.08%
2018/08/02	0	0.00	2	14.50	13.90	-2	2,625	-0.08%
2018/08/01	2	13.38	0	0.00	14.35	2	2,596	0.08%
2018/07/31	0	0.00	9	13.40	13.25	-9	2,561	-0.35%
2018/07/20	0	0.00	5	13.80	13.80	-5	2,530	-0.20%
2018/07/19	0	0.00	1	13.95	13.90	-1	2,515	-0.04%
2018/07/18	9	14.05	0	0.00	14.05	9	2,508	0.36%
2018/07/17	0	0.00	3	14.17	14.00	-3	2,504	-0.12%
2018/07/16	16	14.60	14	14.54	14.60	2	2,467	0.08%
2018/07/13	2	13.15	0	0.00	13.45	2	2,337	0.09%
2018/07/09	3	12.10	0	0.00	12.45	3	2,343	0.13%
2018/07/06	0	0.00	12	12.35	12.30	-12	2,349	-0.51%
2018/07/04	0.5	12.60	0	0.00	12.65	0.5	2,348	0.02%
2018/07/02	0	0.00	1	13.35	13.20	-1	2,338	-0.04%
2018/06/28	0	0.00	1	13.15	13.10	-1	2,341	-0.04%
2018/06/22	9	13.60	10	13.50	13.45	-1	2,347	-0.04%
2018/06/21	0	0.00	5	13.70	13.60	-5	2,346	-0.21%
2018/06/19	11	14.30	0	0.00	14.30	11	2,312	0.48%
2018/06/15	0	0.00	4	14.59	14.80	-4	2,293	-0.17%
2018/06/14	2	14.20	0	0.00	14.15	2	2,251	0.09%
2018/06/11	2	14.05	0	0.00	14.10	2	2,217	0.09%
2018/06/08	2	14.60	4	14.65	14.60	-2	2,191	-0.09%
2018/06/07	10	14.80	0	0.00	14.80	10	2,186	0.46%
2018/06/06	2	14.85	23	14.86	15.10	-21	2,157	-0.97%
2018/06/05	0	0.00	2	14.55	14.70	-2	2,088	-0.10%
2018/06/04	2	14.70	2	14.90	14.70	0	2,062	0.00%
2018/06/01	23	14.54	51	14.55	14.30	-28	2,029	-1.38%
2018/05/31	3	14.70	8	14.94	14.70	-5	1,961	-0.25%
2018/05/30	8	14.91	3	15.30	15.35	5	1,847	0.27%
2018/05/29	21.4	15.31	25	15.63	15.70	-3.6	1,679	-0.22%
2018/05/28	50	13.80	23	13.20	14.30	27	1,306	2.07%
2018/05/25	22	13.07	13	13.11	13.05	9	1,166	0.77%
2018/05/23	0	0.00	3.2	12.22	12.30	-3.2	1,086	-0.30%
2018/05/22	0	0.00	1	12.10	12.65	-1	1,056	-0.09%
2018/05/21	21	11.75	0	0.00	11.60	21	1,016	2.07%
2018/05/18	0	0.00	1	11.50	11.50	-1	1,036	-0.10%
2018/05/16	5	11.76	0	0.00	11.80	5	1,059	0.47%
2018/05/11	3	11.75	0	0.00	11.50	3	1,137	0.26%
2018/05/09	1	11.35	3	11.05	11.55	-2	1,135	-0.18%
2018/05/02	0	0.00	12	10.89	10.85	-12	1,348	-0.89%
2018/04/30	2	10.80	0	0.00	10.90	2	1,382	0.14%
2018/04/27	2	10.75	1	10.75	10.75	1	1,489	0.07%
2018/04/26	0	0.00	2	11.20	10.75	-2	1,575	-0.13%
2018/04/25	2	10.85	0	0.00	10.85	2	1,607	0.12%
2018/04/17	0	0.00	3	11.50	11.40	-3	1,764	-0.17%
2018/04/12	0	0.00	45	11.72	11.90	-45	1,888	-2.38%
2018/04/11	1	11.75	0	0.00	11.75	1	1,974	0.05%
2018/04/10	0	0.00	1	11.80	11.80	-1	2,199	-0.05%
2018/04/09	0	11.80	0	0.00	11.80	0	2,226	0.00%
2018/04/02	10	11.85	0	0.00	11.90	10	2,296	0.44%
2018/03/31	2	11.95	1	11.75	11.75	1	2,398	0.04%
2018/03/30	0	0.00	10	12.05	11.95	-10	2,678	-0.37%
2018/03/27	2	12.45	0	0.00	12.35	2	2,841	0.07%
2018/03/26	0	0.00	3	12.28	12.45	-3	2,836	-0.11%
2018/03/16	1	12.95	0	0.00	12.90	1	2,854	0.04%
2018/03/15	1	13.05	0	0.00	13.10	1	2,871	0.03%
2018/03/13	5	12.85	0	0.00	12.85	5	2,915	0.17%
2018/03/08	2	13.00	0	0.00	12.95	2	3,025	0.07%
2018/03/07	5	12.85	2	13.15	12.90	3	3,024	0.10%
2018/03/06	0	0.00	1	13.20	13.15	-1	3,052	-0.03%
2018/02/27	0	0.00	2	13.75	13.45	-2	3,354	-0.06%
2018/02/26	0	0.00	1	13.65	13.65	-1	3,398	-0.03%
2018/02/23	2	13.80	0	0.00	13.75	2	3,459	0.06%
2018/02/21	2	13.60	0	0.00	13.60	2	3,549	0.06%
2018/02/06	18	14.15	0	0.00	13.60	18	3,657	0.49%
2018/02/05	37	14.90	1	14.90	14.95	36	3,698	0.97%
2018/02/02	1	15.40	0	0.00	15.40	1	3,765	0.03%
2018/02/01	4	15.55	1	15.55	15.55	3	3,837	0.08%
2018/01/30	10	15.80	0	15.60	15.70	10	3,919	0.25%
2018/01/29	0	0.00	3	16.17	16.15	-3	3,953	-0.08%
2018/01/26	0	0.00	60	15.60	15.55	-60	3,923	-1.53%
2018/01/24	4	15.59	1	15.45	15.45	3	4,103	0.07%
2018/01/23	6	15.92	1	15.95	15.85	5	4,214	0.12%
2018/01/22	11	15.83	6	15.63	15.90	5	4,257	0.12%
2018/01/19	6.3	15.34	5	15.27	15.20	1.3	4,505	0.03%
2018/01/18	2	15.60	1	15.95	15.55	1	4,836	0.02%
2018/01/17	0	0.00	2	15.85	15.75	-2	4,940	-0.04%
2018/01/16	0	0.00	3	15.93	15.95	-3	4,929	-0.06%
2018/01/15	0	0.00	3	15.43	15.40	-3	4,882	-0.06%
2018/01/12	4	15.35	0	0.00	15.35	4	4,914	0.08%
2018/01/11	0	0.00	4	15.39	15.40	-4	5,006	-0.08%
2018/01/10	0	0.00	5	15.11	15.15	-5	5,052	-0.10%
2018/01/09	4	15.35	0	0.00	15.35	4	5,136	0.08%
2018/01/08	6	15.55	1	15.75	15.50	5	5,334	0.09%
2018/01/05	4	16.14	5	16.12	16.10	-1	5,345	-0.02%
2018/01/04	61	16.01	15	16.37	16.80	46	5,258	0.87%
2018/01/03	4	15.38	60	15.40	15.50	-56	5,045	-1.11%
2018/01/02	4	15.55	0	0.00	15.45	4	5,017	0.08%