鈺創 (5351)-玉山-景美券商分點個股進出

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
47.60
漲跌
▼0.20
漲幅
-0.42%
成交量
1,602張
產業
上櫃半導體類股▼0.24%
842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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/05/03	3	47.87	1	48.52	47.60	2	5,841	0.03%
2024/04/30	3	47.88	0	0.00	47.90	3	5,986	0.05%
2024/04/29	0	0.00	14	47.45	48.55	-14	6,094	-0.23%
2024/04/26	1	47.65	0.6	47.75	47.45	0.4	6,198	0.01%
2024/04/25	3	47.92	2	47.95	47.55	1	6,268	0.02%
2024/04/24	28.1	49.09	21	48.57	48.20	7.1	6,378	0.11%
2024/04/23	37.2	47.31	3	47.20	47.00	34.2	6,497	0.53%
2024/04/22	0	0.00	2	48.60	44.05	-2	6,937	-0.03%
2024/04/19	11.1	46.11	0	0.00	45.50	11.1	7,481	0.15%
2024/04/18	2	48.05	0	0.00	48.20	2	7,501	0.03%
2024/04/17	2.1	48.29	1	48.10	48.50	1.1	7,725	0.01%
2024/04/16	2.1	48.40	2	48.15	47.60	0.1	7,773	0.00%
2024/04/15	13	50.91	3	50.20	50.20	10	7,719	0.13%
2024/04/12	39	53.81	13	54.55	53.00	26	7,663	0.34%
2024/04/10	8	53.01	5.5	53.54	52.50	2.5	7,296	0.03%
2024/04/09	1	51.80	0	0.00	52.40	1	7,184	0.01%
2024/04/08	1	51.90	0	0.00	51.80	1	7,232	0.01%
2024/04/03	4	52.55	3	52.47	52.10	1	7,337	0.01%
2024/04/02	2	52.85	2	52.60	52.80	0	7,671	0.00%
2024/04/01	46	52.84	6	52.72	52.90	40	7,783	0.51%
2024/03/29	3	51.37	0.1	50.80	50.80	2.9	7,734	0.04%
2024/03/28	0	0.00	40	51.40	50.90	-40	7,748	-0.52%
2024/03/27	2	52.50	34	52.10	52.00	-32	7,800	-0.41%
2024/03/26	1	52.10	2	52.10	52.00	-1	7,791	-0.01%
2024/03/25	0	0.00	1	51.70	51.70	-1	7,732	-0.01%
2024/03/22	0	0.00	5	51.20	50.40	-5	7,963	-0.06%
2024/03/21	3	50.40	0	0.00	50.50	3	8,142	0.04%
2024/03/20	0	0.00	1	49.05	50.20	-1	8,284	-0.01%
2024/03/18	0	0.00	4	48.50	48.60	-4	8,724	-0.05%
2024/03/15	22	48.62	2	48.40	48.45	20	8,966	0.22%
2024/03/14	7	48.46	11	48.62	49.35	-4	9,565	-0.04%
2024/03/13	0	0.00	7	49.69	49.05	-7	10,178	-0.07%
2024/03/12	2	50.95	2	51.00	51.00	0	10,233	0.00%
2024/03/11	3	51.10	3	50.73	51.00	0	10,345	0.00%
2024/03/08	24	49.13	0	0.00	49.00	24	10,442	0.23%
2024/03/07	15.1	49.87	0	0.00	49.50	15.1	10,625	0.14%
2024/03/06	12	51.07	0	0.00	50.60	12	10,930	0.11%
2024/03/05	4.1	51.87	0	0.00	51.40	4.1	11,163	0.04%
2024/03/04	12	53.31	4	54.15	52.70	8	11,588	0.07%
2024/03/01	5	54.02	16	53.53	52.80	-11	12,189	-0.09%
2024/02/29	5	53.98	31	53.35	53.80	-26	12,476	-0.21%
2024/02/27	6	53.18	5.4	53.79	54.00	0.6	13,345	0.00%
2024/02/26	0	51.90	1	53.30	53.50	-1	14,202	-0.01%
2024/02/23	1	52.50	6	52.27	51.30	-5	14,639	-0.03%
2024/02/22	1	52.30	1	52.50	52.10	0	15,525	0.00%
2024/02/21	5.4	52.46	1	52.60	52.30	4.4	15,791	0.03%
2024/02/20	4	52.90	10	53.19	52.60	-6	15,766	-0.04%
2024/02/19	4.2	51.02	0	0.00	51.30	4.2	15,552	0.03%
2024/02/16	9.3	50.38	1	50.90	50.80	8.3	15,717	0.05%
2024/02/15	2.5	48.39	1	48.55	48.55	1.5	15,673	0.01%
2024/02/05	5.1	48.65	6	48.15	48.00	-0.9	15,706	-0.01%
2024/02/02	3	50.53	3	50.40	50.30	0	15,581	0.00%
2024/02/01	4	50.80	0	0.00	50.80	4	15,532	0.03%
2024/01/30	2	51.25	2	51.30	51.30	0	15,725	0.00%
2024/01/29	1	51.20	0	0.00	51.90	1	15,783	0.01%
2024/01/26	0	0.00	1	51.30	51.30	-1	15,783	-0.01%
2024/01/25	1.1	52.19	0	0.00	51.50	1.1	15,778	0.01%
2024/01/24	2	53.35	0	0.00	52.60	2	15,725	0.01%
2024/01/23	2	54.10	2	54.00	53.70	0	15,682	0.00%
2024/01/22	11.2	53.79	11	54.06	54.20	0.2	15,614	0.00%
2024/01/19	17.1	52.84	1	53.10	52.20	16.1	15,520	0.10%
2024/01/18	43.1	52.60	1	53.90	52.40	42.1	15,507	0.27%
2024/01/17	2.4	53.40	1	53.90	53.50	1.4	15,608	0.01%
2024/01/16	10.2	54.22	6.1	55.32	54.30	4.1	15,416	0.03%
2024/01/15	17	55.52	50	55.45	57.20	-33	14,896	-0.22%
2024/01/12	3	53.10	0	0.00	52.90	3	14,331	0.02%
2024/01/11	10	54.20	10	53.56	53.20	0	14,254	0.00%
2024/01/10	0	0.00	10	52.00	52.00	-10	14,077	-0.07%
2024/01/09	1.1	52.01	2	51.55	51.20	-0.9	14,025	-0.01%
2024/01/08	3	51.70	3.1	52.49	51.60	-0.1	13,983	0.00%
2024/01/05	2.1	51.50	0	0.00	51.70	2.1	13,948	0.02%
2024/01/04	1	51.30	2	50.85	50.60	-1	13,983	-0.01%
2024/01/03	6.2	51.75	5	52.06	51.20	1.2	14,039	0.01%
2024/01/02	35.3	52.71	22	52.64	52.50	13.3	14,051	0.09%
2023/12/29	24.4	53.89	3.1	53.90	54.00	21.3	13,970	0.15%
2023/12/28	3.5	54.24	3	53.83	53.80	0.5	13,852	0.00%
2023/12/27	0	0.00	4	52.50	53.20	-4	13,525	-0.03%
2023/12/26	2	52.20	1	52.10	51.60	1	13,390	0.01%
2023/12/25	5	50.90	0	0.00	50.80	5	13,279	0.04%
2023/12/21	0	0.00	1	51.20	50.70	-1	13,182	-0.01%
2023/12/20	2.8	51.06	2	51.35	51.00	0.8	13,115	0.01%
2023/12/19	3	51.03	1	51.10	51.00	2	13,050	0.02%
2023/12/18	2	53.25	3	54.00	53.50	-1	12,753	-0.01%
2023/12/15	6	52.97	5	53.42	52.50	1	12,512	0.01%
2023/12/14	11	55.32	3	53.60	53.20	8	12,311	0.06%
2023/12/13	2	53.40	0	0.00	53.60	2	11,917	0.02%
2023/12/12	7	54.69	0	0.00	53.30	7	11,899	0.06%
2023/12/11	5	54.38	27	54.87	53.90	-22	11,702	-0.19%
2023/12/08	36	53.72	33	53.29	53.80	3	11,084	0.03%
2023/12/07	0	0.00	0.1	49.90	49.80	-0.1	10,438	0.00%
2023/12/06	2	50.20	3	50.73	51.00	-1	10,354	-0.01%
2023/12/05	13	50.84	8.1	50.93	50.00	4.9	10,287	0.05%
2023/12/04	11.5	51.74	2.4	51.84	51.10	9.1	10,257	0.09%
2023/12/01	2.3	53.75	19	53.66	52.80	-16.7	10,127	-0.16%
2023/11/30	1	53.00	2	53.35	53.10	-1	9,951	-0.01%
2023/11/29	9	52.84	10.1	52.99	53.80	-1.1	9,716	-0.01%
2023/11/28	24.1	52.78	8	52.68	52.60	16.1	9,245	0.17%
2023/11/27	13.1	51.37	17.1	50.63	50.40	-4	8,622	-0.05%
2023/11/24	42	54.04	8	54.20	53.50	34	8,249	0.41%
2023/11/22	14	50.15	4	49.92	50.20	10	5,951	0.17%
2023/11/21	29	49.92	23.3	49.40	48.20	5.7	5,352	0.11%
2023/11/20	0	0.00	22	47.61	47.95	-22	4,382	-0.50%
2023/11/17	0	0.00	2	43.45	43.60	-2	4,030	-0.05%
2023/11/15	17	44.52	12.1	43.98	43.95	5	3,944	0.13%
2023/11/14	1	43.40	4	44.00	43.95	-3	3,733	-0.08%
2023/11/13	0	0.00	20	43.06	44.00	-20	3,665	-0.55%
2023/11/10	1	43.15	0	0.00	42.45	1	3,600	0.03%
2023/11/09	1	42.90	4	42.80	42.60	-3	3,570	-0.08%
2023/11/08	5	42.87	3	43.05	42.90	2	3,588	0.06%
2023/11/07	24	43.84	0	0.00	43.95	24	3,510	0.68%
2023/11/06	0	0.00	5	42.55	43.60	-5	3,345	-0.15%
2023/10/27	1	42.30	3	41.75	41.25	-2	3,223	-0.06%
2023/10/26	2	42.50	0	0.00	41.80	2	3,250	0.06%
2023/10/25	2	43.88	3.1	43.83	43.85	-1.1	3,251	-0.03%
2023/10/18	7	42.91	3	43.25	42.20	4	3,518	0.11%
2023/10/17	0	0.00	2	42.80	42.30	-2	3,517	-0.06%
2023/10/16	0	0.00	1	42.60	42.10	-1	3,665	-0.03%
2023/10/13	2	43.53	0	0.00	43.15	2	3,695	0.05%
2023/10/12	0	0.00	0.1	42.55	43.75	-0.1	3,758	0.00%
2023/10/11	1	42.05	5	43.99	42.05	-4	3,735	-0.11%
2023/10/06	2	42.55	4	42.56	43.45	-2	3,671	-0.05%
2023/10/05	2	41.65	10	41.61	41.35	-8	3,598	-0.22%
2023/09/27	6	39.77	0	0.00	39.80	6	3,515	0.17%
2023/09/26	11	40.21	1	40.50	40.00	10	3,531	0.28%
2023/09/25	10	42.00	0	0.00	41.85	10	3,493	0.29%
2023/09/22	7	41.78	0	0.00	42.00	7	3,505	0.20%
2023/09/21	0	0.00	0.6	42.40	41.90	-0.6	3,526	-0.02%
2023/09/15	0	0.00	2	44.05	43.95	-2	3,572	-0.06%
2023/09/14	1	43.10	1.1	43.11	43.25	-0.1	3,515	0.00%
2023/09/12	10	42.00	0	0.00	42.00	10	3,582	0.28%
2023/09/08	1	42.60	0	0.00	42.35	1	3,684	0.03%
2023/09/07	2	44.45	9	44.27	44.10	-7	3,710	-0.19%
2023/09/06	5	44.22	8	43.36	43.50	-3	3,614	-0.08%
2023/09/05	0	0.00	3	44.10	43.40	-3	3,523	-0.09%
2023/09/04	0	0.00	1	41.85	42.40	-1	3,340	-0.03%
2023/09/01	0	0.00	2	41.00	41.15	-2	3,293	-0.06%
2023/08/31	0	0.00	6	41.95	41.35	-6	3,266	-0.18%
2023/08/30	0	0.00	3	41.00	40.70	-3	3,207	-0.09%
2023/08/28	2.1	39.19	0	0.00	38.95	2.1	3,278	0.06%
2023/08/25	0	0.00	0.1	39.30	39.00	-0.1	3,489	0.00%
2023/08/24	0	39.00	2	39.60	38.95	-2	3,530	-0.06%
2023/08/23	0	0.00	1	39.05	38.95	-1	3,612	-0.03%
2023/08/21	0.1	39.85	1	39.70	39.50	-0.9	3,662	-0.02%
2023/08/18	0	0.00	1	39.30	39.85	-1	3,675	-0.03%
2023/08/16	0	0.00	1	39.15	39.70	-1	3,749	-0.03%
2023/08/15	0	0.00	20	38.63	39.10	-20	3,762	-0.53%
2023/08/14	4.1	39.56	1	39.55	38.20	3.1	3,789	0.08%
2023/08/11	1	40.50	0	0.00	40.25	1	3,911	0.03%
2023/08/09	4	40.89	0	0.00	40.90	4	3,957	0.10%
2023/08/08	2	42.33	0	0.00	41.60	2	3,959	0.05%
2023/08/04	3	41.07	4	40.86	40.90	-1	3,960	-0.03%
2023/08/02	3.6	41.21	2	42.25	41.15	1.6	3,987	0.04%
2023/08/01	0	0.00	6	42.68	42.25	-6	3,964	-0.15%
2023/07/31	7	43.20	0.5	42.65	42.65	6.5	3,998	0.16%
2023/07/28	7	44.27	5	44.06	44.00	2	3,989	0.05%
2023/07/27	92	45.27	3	45.32	45.00	89	3,924	2.27%
2023/07/26	2	43.85	0	0.00	43.70	2	3,610	0.06%
2023/07/25	6	43.38	1.1	44.03	42.60	4.9	3,529	0.14%
2023/07/21	3	42.77	0	0.00	42.70	3	3,497	0.09%
2023/07/20	3.2	43.44	2	43.95	43.35	1.2	3,532	0.03%
2023/07/19	0	0.00	5	42.79	43.20	-5	3,479	-0.14%
2023/07/18	2	41.33	0	0.00	41.50	2	3,366	0.06%
2023/07/17	9	41.70	8.1	42.27	42.10	0.9	3,377	0.03%
2023/07/14	6	42.03	0	0.00	42.05	6	3,321	0.18%
2023/07/13	3	40.00	0	0.00	40.60	3	3,311	0.09%
2023/07/10	0.1	41.10	0	0.00	40.60	0.1	3,564	0.00%
2023/07/06	0	0.00	2	41.70	41.80	-2	3,989	-0.05%
2023/07/05	0	0.00	1	42.55	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	5	42.25	1	42.45	42.25	4	4,136	0.10%
2023/06/30	1	41.95	0	0.00	42.35	1	4,395	0.02%
2023/06/29	0	0.00	1	42.85	42.15	-1	4,523	-0.02%
2023/06/28	1	41.90	0	0.00	41.70	1	4,534	0.02%
2023/06/27	7	41.90	15	42.19	41.65	-8	4,594	-0.17%
2023/06/26	1.1	42.98	0	0.00	42.65	1.1	4,655	0.02%
2023/06/21	1	43.80	1	43.65	43.70	0	4,823	0.00%
2023/06/19	0	0.00	2	44.89	44.45	-2	5,051	-0.04%
2023/06/16	12	45.43	12	45.92	45.60	0	5,065	0.00%
2023/06/15	0	0.00	1	45.75	45.50	-1	5,010	-0.02%
2023/06/14	1	45.45	1	45.95	45.45	0	4,990	0.00%
2023/06/13	3	44.90	3.4	44.61	44.95	-0.4	4,966	-0.01%
2023/06/12	0.5	43.52	0	0.00	43.40	0.5	4,893	0.01%
2023/06/09	2	43.55	1	44.20	44.20	1	4,924	0.02%
2023/06/08	0.3	43.55	0	0.00	43.20	0.3	4,968	0.01%
2023/06/07	0	0.00	1	44.20	44.20	-1	5,035	-0.02%
2023/06/06	2	43.45	0	0.00	43.40	2	5,144	0.04%
2023/06/05	0.1	44.40	13	44.89	44.55	-12.9	5,204	-0.25%
2023/06/02	6	43.98	1	44.45	43.75	5	5,230	0.10%
2023/06/01	11	44.40	1	44.60	44.15	10	5,248	0.19%
2023/05/31	2	45.83	6	45.63	45.30	-4	5,333	-0.07%
2023/05/30	2	44.00	0	0.00	43.90	2	5,180	0.04%
2023/05/29	1.1	43.47	3	43.75	44.30	-1.9	5,156	-0.04%
2023/05/25	0	0.00	2	43.70	42.95	-2	5,220	-0.04%
2023/05/23	1	43.30	0	0.00	43.15	1	5,274	0.02%
2023/05/22	0	0.00	1	42.40	42.70	-1	5,305	-0.02%
2023/05/19	10	42.05	0	0.00	41.70	10	5,344	0.19%
2023/05/17	5	42.30	3	42.60	42.70	2	5,412	0.04%
2023/05/15	1	40.05	0	0.00	40.05	1	5,302	0.02%
2023/05/11	0	39.95	0	0.00	39.80	0	5,460	0.00%
2023/05/10	0	0.00	2	40.10	40.55	-2	5,578	-0.04%
2023/05/03	0	0.00	2	42.40	42.05	-2	6,917	-0.03%
2023/05/02	1	43.30	0	0.00	43.25	1	7,043	0.01%
2023/04/25	3.1	42.50	2	42.00	41.55	1.1	7,110	0.02%
2023/04/24	1	43.80	0	0.00	43.55	1	7,090	0.01%
2023/04/21	2	44.25	0	0.00	44.25	2	7,131	0.03%
2023/04/20	0	0.00	1	46.00	45.55	-1	7,194	-0.01%
2023/04/19	0	0.00	4	46.34	46.25	-4	7,245	-0.06%
2023/04/18	4	46.43	0	0.00	46.25	4	7,313	0.05%
2023/04/17	5	46.68	1	46.60	46.55	4	7,442	0.05%
2023/04/14	17	47.57	17	47.11	46.75	0	7,485	0.00%
2023/04/13	20	48.33	17	47.76	47.15	3	7,464	0.04%
2023/04/12	1	48.45	0.4	48.55	49.45	0.7	7,295	0.01%
2023/04/11	5	48.84	17	48.33	48.40	-12	7,151	-0.17%
2023/04/10	2	46.70	1	46.40	46.45	1	7,133	0.01%
2023/04/07	0	0.00	0.3	47.60	47.25	-0.3	7,124	0.00%
2023/04/06	0	0.00	4	47.10	47.05	-4	7,073	-0.06%
2023/03/31	12	47.37	8	47.93	47.40	4	7,123	0.06%
2023/03/30	1	46.75	1	46.75	46.60	0	6,883	0.00%
2023/03/28	1	45.30	3	45.20	45.00	-2	6,792	-0.03%
2023/03/27	1	47.25	5	46.63	46.40	-4	6,758	-0.06%
2023/03/24	2.5	47.71	0	47.35	47.55	2.5	6,749	0.04%
2023/03/23	10	46.94	3	47.20	47.25	7	6,585	0.11%
2023/03/21	1	44.55	1.1	44.36	44.50	-0.1	6,379	0.00%
2023/03/17	4	42.35	5	42.57	42.40	-1	6,415	-0.02%
2023/03/15	1	43.55	0	0.00	43.55	1	6,491	0.02%
2023/03/14	0	0.00	8	43.85	43.75	-8	6,575	-0.12%
2023/03/13	1	43.75	0	0.00	44.80	1	6,666	0.02%
2023/03/10	10	46.38	33	45.68	45.50	-23	6,818	-0.34%
2023/03/09	1.1	49.02	1	49.35	47.50	0.1	7,277	0.00%
2023/03/08	11	48.37	19.3	48.32	48.35	-8.3	7,514	-0.11%
2023/03/06	1	48.30	9	48.33	48.10	-8	7,537	-0.11%
2023/03/03	2.1	48.05	27	48.16	48.05	-24.9	7,607	-0.33%
2023/03/02	11	47.15	13.1	47.52	47.15	-2.1	7,653	-0.03%
2023/02/24	4	46.86	0	0.00	47.20	4	8,332	0.05%
2023/02/23	0	0.00	5	48.00	48.00	-5	8,294	-0.06%
2023/02/22	2	46.90	16	46.91	47.00	-14	8,496	-0.16%
2023/02/21	11	47.84	1.6	47.86	47.75	9.4	8,597	0.11%
2023/02/20	1	47.95	0	0.00	47.80	1	8,852	0.01%
2023/02/17	1	47.65	1	47.70	47.75	0	8,914	0.00%
2023/02/16	0.1	46.30	4	46.40	47.70	-4	8,979	-0.04%
2023/02/15	3	45.90	0	0.00	45.85	3	9,173	0.03%
2023/02/14	13.1	46.76	2	46.65	46.40	11.1	9,329	0.12%
2023/02/10	22	46.24	26	46.61	46.25	-4	10,012	-0.04%
2023/02/09	4	48.28	5	47.45	47.40	-1	10,143	-0.01%
2023/02/08	2.1	48.40	2	48.55	48.25	0.1	10,137	0.00%
2023/02/07	3	48.40	0	0.00	48.05	3	10,081	0.03%
2023/02/06	1	47.30	3	47.10	48.00	-2	10,100	-0.02%
2023/02/03	46.2	48.87	27.1	48.95	48.00	19.1	10,088	0.19%
2023/02/02	20.1	46.95	19	46.86	46.95	1.1	9,773	0.01%
2023/02/01	0	0.00	4	45.24	44.85	-4	9,861	-0.04%
2023/01/31	14	44.48	20	44.53	45.10	-6	10,004	-0.06%
2023/01/30	1	42.70	2	43.65	43.55	-1	9,899	-0.01%
2023/01/17	0	0.00	3	41.68	41.55	-3	9,854	-0.03%
2023/01/16	1	42.00	0	0.00	41.60	1	9,901	0.01%
2023/01/13	10	42.60	0	0.00	42.15	10	9,912	0.10%
2023/01/12	2	42.95	0.1	43.45	42.65	1.9	9,879	0.02%
2023/01/11	8	43.56	1	43.05	43.40	7	9,875	0.07%
2023/01/10	15	44.12	7	43.74	43.20	8	9,870	0.08%
2023/01/09	0	0.00	5	43.54	43.10	-5	9,794	-0.05%
2023/01/06	1	42.95	20	42.90	42.75	-19	9,753	-0.19%
2023/01/05	9	42.52	16.2	42.44	42.80	-7.2	9,746	-0.07%
2023/01/04	2	42.10	10	42.15	41.95	-8	9,646	-0.08%
2022/12/30	3	39.93	0	0.00	39.50	3	9,640	0.03%
2022/12/29	23	39.97	3	40.07	40.05	20	9,685	0.21%
2022/12/28	4	41.71	48	42.62	41.05	-44	9,763	-0.45%
2022/12/27	1	41.60	5	41.37	41.10	-4	9,651	-0.04%
2022/12/26	3	40.98	1	41.00	40.95	2	9,696	0.02%
2022/12/23	24	40.25	23	40.51	40.70	1	9,735	0.01%
2022/12/22	10	39.40	22	39.17	39.20	-12	9,714	-0.12%
2022/12/21	2	39.20	2.1	39.20	38.80	-0.1	9,754	0.00%
2022/12/20	10	39.60	15	39.92	39.00	-5	9,774	-0.05%
2022/12/19	1	39.85	4	40.09	40.55	-3	9,824	-0.03%
2022/12/16	2.2	40.24	10	40.08	40.10	-7.8	9,835	-0.08%
2022/12/15	0	0.00	10	41.85	41.80	-10	9,794	-0.10%
2022/12/13	1	41.30	2	41.25	41.20	-1	9,820	-0.01%
2022/12/12	1.1	41.57	6	41.62	41.70	-4.9	9,859	-0.05%
2022/12/09	7	43.23	5	43.42	42.70	2	9,860	0.02%
2022/12/08	11	43.12	5.2	43.39	43.55	5.8	9,829	0.06%
2022/12/07	15	43.83	13	43.89	42.80	2	9,854	0.02%
2022/12/06	5	45.96	3	44.70	44.75	2	9,804	0.02%
2022/12/05	8	46.77	14	47.06	46.50	-6	9,717	-0.06%
2022/12/02	8	45.94	23	46.17	46.25	-15	9,591	-0.16%
2022/12/01	68.5	46.20	31.2	46.95	45.20	37.3	9,427	0.40%
2022/11/30	24	45.38	11.2	45.04	45.30	12.8	8,980	0.14%
2022/11/29	8.2	43.20	7	43.46	43.55	1.2	8,727	0.01%
2022/11/28	5	42.45	5	42.94	42.70	0	8,702	0.00%
2022/11/25	8	43.39	5	42.98	42.90	3	8,669	0.03%
2022/11/24	2	43.03	4.5	42.72	43.90	-2.5	8,568	-0.03%
2022/11/23	7	41.99	3	41.97	42.25	4	8,440	0.05%
2022/11/22	18	42.66	23	42.82	41.65	-5	8,306	-0.06%
2022/11/21	6	40.48	14.2	40.88	40.45	-8.2	7,793	-0.11%
2022/11/18	5	41.10	16	41.66	40.60	-11	7,794	-0.14%
2022/11/17	4	40.83	6	40.54	40.40	-2	7,570	-0.03%
2022/11/16	10	40.20	14	40.11	40.60	-4	7,472	-0.05%
2022/11/15	35.1	38.88	6	39.10	39.15	29.1	7,217	0.40%
2022/11/14	4	39.83	6	40.07	39.45	-2	7,152	-0.03%
2022/11/11	30.1	40.06	32	39.62	38.95	-1.9	7,086	-0.03%
2022/11/10	9	38.58	8	39.17	38.90	1	6,848	0.01%
2022/11/09	14	38.63	15	38.32	38.80	-1	6,755	-0.01%
2022/11/08	40.1	38.94	15	38.84	37.55	25.1	6,709	0.37%
2022/11/07	4	36.69	12	36.38	38.25	-8	6,292	-0.13%
2022/11/04	7	34.87	0	0.00	34.80	7	6,173	0.11%
2022/11/02	1	35.00	1	35.20	34.75	0	6,078	0.00%
2022/11/01	6.2	34.41	4	34.45	34.50	2.2	6,018	0.04%
2022/10/31	39	34.92	17	34.99	34.80	22	5,902	0.37%
2022/10/28	4	33.98	9	33.84	33.95	-5	5,566	-0.09%
2022/10/27	4.8	32.70	1	32.95	32.40	3.8	5,176	0.07%
2022/10/25	2	31.23	0	0.00	31.25	2	4,968	0.04%
2022/10/24	0	0.00	21	32.12	31.85	-21	4,995	-0.42%
2022/10/21	15	31.23	11	31.22	30.50	4	5,021	0.08%
2022/10/20	18	31.72	13	31.90	31.70	5	5,051	0.10%
2022/10/19	0.5	32.75	0	32.90	32.10	0.5	5,119	0.01%
2022/10/17	1	30.30	0	0.00	32.30	1	5,289	0.02%
2022/10/14	3	32.05	5	31.30	31.70	-2	5,412	-0.04%
2022/10/13	13	30.23	8	29.48	29.25	5	5,512	0.09%
2022/10/11	16.1	32.70	3	32.40	31.60	13.1	5,475	0.24%
2022/10/07	1	34.50	1	35.50	34.50	0	5,526	0.00%
2022/10/06	6	35.08	5	35.42	35.20	1	5,629	0.02%
2022/10/04	5	35.55	6	36.10	35.65	-1	5,617	-0.02%
2022/10/03	11	36.05	1	35.75	35.60	10	5,559	0.18%
2022/09/30	3	33.35	0	0.00	34.10	3	5,627	0.05%
2022/09/29	3	33.90	0	0.00	33.10	3	5,738	0.05%
2022/09/28	9	33.37	1	33.95	32.60	8	5,819	0.14%
2022/09/27	11.1	35.00	0	0.00	35.70	11.1	5,958	0.19%
2022/09/26	9	35.74	1.2	35.66	34.50	7.8	6,078	0.13%
2022/09/23	24	38.14	2	38.15	37.80	22	6,239	0.35%
2022/09/22	4	38.05	4	38.35	39.40	0	6,308	0.00%
2022/09/21	3	38.72	0	0.00	38.50	3	6,365	0.05%
2022/09/20	0	0.00	5	39.05	39.45	-5	6,477	-0.08%
2022/09/19	13	38.77	8	39.02	38.80	5	6,824	0.07%
2022/09/16	2	40.28	12	41.00	39.65	-10	7,069	-0.14%
2022/09/15	0	0.00	1	42.25	41.50	-1	7,099	-0.01%
2022/09/14	1	41.00	2	40.25	41.40	-1	7,206	-0.01%
2022/09/13	6	46.65	6	46.45	46.15	0	7,262	0.00%
2022/09/08	2	46.70	2	46.90	46.70	0	7,432	0.00%
2022/09/07	2	46.88	1	46.95	46.60	1	7,553	0.01%
2022/09/06	14	48.47	3	47.80	47.35	11	7,572	0.15%
2022/09/05	20	51.65	0	0.00	50.00	20	7,599	0.26%
2022/09/02	0	53.00	3	53.30	53.10	-3	7,636	-0.04%
2022/09/01	2	51.80	2	52.30	52.10	0	7,613	0.00%
2022/08/31	0	0.00	2	52.50	52.70	-2	7,630	-0.03%
2022/08/30	0	0.00	12	51.08	51.90	-12	7,728	-0.16%
2022/08/29	3	49.95	2	49.80	50.00	1	7,732	0.01%
2022/08/26	1	52.20	3	52.70	52.20	-2	7,805	-0.03%
2022/08/24	1	52.00	1	51.30	51.20	0	8,305	0.00%
2022/08/22	6	51.37	5	51.84	51.60	1	8,669	0.01%
2022/08/19	0	0.00	2	52.50	51.50	-2	8,818	-0.02%
2022/08/18	4	51.28	5	51.90	51.70	-1	8,915	-0.01%
2022/08/17	0	0.00	6	50.80	51.30	-6	9,106	-0.07%
2022/08/16	4	51.90	1	51.20	51.50	3	9,326	0.03%
2022/08/15	3	52.47	4	51.80	52.10	-1	9,447	-0.01%
2022/08/11	6	47.97	4	48.09	47.15	2	9,883	0.02%
2022/08/10	1	47.65	0	0.00	47.25	1	10,563	0.01%
2022/08/09	0	0.00	1	48.70	48.55	-1	10,981	-0.01%
2022/08/08	0	0.00	2	48.13	48.45	-2	11,091	-0.02%
2022/08/05	20	48.35	1	48.40	48.30	19	11,205	0.17%
2022/08/04	1	46.15	2	47.33	47.65	-1	11,322	-0.01%
2022/08/03	10	49.72	8	49.65	47.95	2	11,415	0.02%
2022/08/02	8	49.99	3	49.87	49.85	5	11,556	0.04%
2022/08/01	7	51.89	0	0.00	51.80	7	11,645	0.06%
2022/07/29	1	51.10	5	51.62	51.30	-4	11,832	-0.03%
2022/07/28	19	52.14	4	50.80	50.50	15	12,076	0.12%
2022/07/27	6	50.98	47	50.91	51.80	-41	12,067	-0.34%
2022/07/26	8	51.95	20	50.86	50.60	-12	12,082	-0.10%
2022/07/25	8	53.40	1	53.00	53.10	7	12,159	0.06%
2022/07/22	10	54.73	7	53.79	53.50	3	12,203	0.02%
2022/07/21	4	54.30	14	54.59	54.60	-10	12,211	-0.08%
2022/07/20	7	53.40	14	53.66	52.80	-7	12,141	-0.06%
2022/07/19	1	51.50	0	0.00	51.20	1	12,121	0.01%
2022/07/18	4	51.65	6	51.67	51.60	-2	12,265	-0.02%
2022/07/15	6	50.57	8	50.60	50.90	-2	12,369	-0.02%
2022/07/14	2	47.03	1	48.15	49.85	1	12,392	0.01%
2022/07/13	1	48.90	1	48.30	47.30	0	12,370	0.00%
2022/07/12	14	47.35	10	46.45	46.40	4	12,471	0.03%
2022/07/08	10	51.21	4	50.88	50.20	6	12,660	0.05%
2022/07/07	33	50.41	33	47.81	49.85	0	12,593	0.00%
2022/07/06	9	48.55	6	47.25	47.05	3	12,540	0.02%
2022/07/05	3	49.97	2.1	49.14	49.85	0.9	12,587	0.01%
2022/07/04	3	49.98	5	49.26	48.70	-2	12,456	-0.02%
2022/07/01	52	52.54	49	53.57	49.50	3	12,473	0.02%
2022/06/30	20	56.17	18	56.50	55.00	2	12,261	0.02%
2022/06/29	18	57.62	19	57.85	57.90	-1	12,205	-0.01%
2022/06/28	4	60.35	3	60.80	59.30	1	12,197	0.01%
2022/06/27	11	61.83	17	62.05	61.60	-6	12,393	-0.05%
2022/06/24	15	59.62	32	58.65	59.30	-17	12,246	-0.14%
2022/06/23	0	0.00	22	55.76	55.80	-22	12,032	-0.18%
2022/06/22	2	58.05	4	56.43	56.30	-2	12,226	-0.02%
2022/06/21	0	0.00	1	60.30	59.70	-1	12,337	-0.01%
2022/06/20	30	61.39	10	59.61	57.80	20	12,706	0.16%
2022/06/17	8	61.33	13	61.47	62.90	-5	12,700	-0.04%
2022/06/16	4	62.73	2.9	63.71	62.00	1.1	12,794	0.01%
2022/06/15	1	64.10	1	64.40	63.90	0	12,834	0.00%
2022/06/14	7	63.66	10	64.50	64.60	-3	13,111	-0.02%
2022/06/13	5	64.78	14	64.18	63.80	-9	13,131	-0.07%
2022/06/10	3	67.13	11	67.35	67.40	-8	13,181	-0.06%
2022/06/09	2	68.40	2	68.60	68.40	0	13,263	0.00%
2022/06/08	22	69.67	31	69.67	69.10	-9	13,355	-0.07%
2022/06/07	4	68.23	6	68.35	68.40	-2	13,423	-0.01%
2022/06/06	15	68.82	4	68.85	68.90	11	13,620	0.08%
2022/06/02	15	71.79	15	71.83	70.40	0	13,962	0.00%
2022/06/01	16	69.57	16	69.92	69.30	0	13,802	0.00%
2022/05/31	15	69.59	39	69.93	68.90	-24	14,118	-0.17%
2022/05/30	18	68.67	13	69.19	68.60	5	14,668	0.03%
2022/05/27	14	68.40	25	68.56	68.30	-11	14,961	-0.07%
2022/05/26	5	67.14	3	66.27	66.60	2	14,941	0.01%
2022/05/25	6	67.48	6	67.82	67.80	0	15,077	0.00%
2022/05/24	21	66.83	70	66.08	65.80	-49	15,192	-0.32%
2022/05/23	21	68.14	10	68.66	68.00	11	15,277	0.07%
2022/05/20	49	68.40	37	68.29	68.10	12	15,435	0.08%
2022/05/19	25	68.12	59	68.62	70.00	-34	15,942	-0.21%
2022/05/18	32	68.53	32	68.40	67.20	0	16,525	0.00%
2022/05/17	43	66.61	40	66.13	68.30	3	16,955	0.02%
2022/05/16	2	63.10	8	63.13	62.10	-6	16,809	-0.04%
2022/05/13	1	61.60	3	61.07	61.90	-2	16,839	-0.01%
2022/05/12	9	59.97	3	59.93	59.00	6	16,891	0.04%
2022/05/11	6	60.23	11	60.50	59.90	-5	17,012	-0.03%
2022/05/10	6	61.27	47	60.83	62.00	-41	17,418	-0.24%
2022/05/09	42	64.76	8.3	64.78	62.70	33.7	17,530	0.19%
2022/05/06	39.3	65.69	6.2	66.70	66.80	33.1	17,569	0.19%
2022/05/05	15	66.31	12.4	67.20	67.90	2.6	17,534	0.01%
2022/05/04	1.9	63.74	2	63.45	63.00	-0.1	17,352	0.00%
2022/05/03	1	62.10	2	62.55	63.70	-1	17,458	-0.01%
2022/04/29	6.1	63.26	9.2	63.16	61.80	-3.1	17,637	-0.02%
2022/04/28	1.2	59.83	3	61.63	60.60	-1.8	17,631	-0.01%
2022/04/27	14.1	59.57	6	60.47	60.70	8.1	17,644	0.05%
2022/04/26	2	62.75	7	63.46	62.00	-5	17,537	-0.03%
2022/04/25	11.1	64.05	3	64.53	64.10	8.1	17,601	0.05%
2022/04/22	23.1	67.52	7	67.80	67.20	16.1	17,733	0.09%
2022/04/21	25	68.34	21	68.91	70.00	4	17,835	0.02%
2022/04/20	1	65.50	9	65.48	66.10	-8	17,915	-0.04%
2022/04/19	2.1	66.43	4	66.35	64.40	-1.9	18,028	-0.01%
2022/04/18	15	64.35	2	65.75	66.00	13	18,329	0.07%
2022/04/15	12.2	67.15	22	66.80	65.50	-9.9	18,381	-0.05%
2022/04/14	10	70.43	5	70.20	70.30	5	18,490	0.03%
2022/04/13	6	72.13	13	72.20	72.00	-7	18,664	-0.04%
2022/04/12	20	70.66	10	70.89	71.10	10	18,955	0.05%
2022/04/11	11.1	71.57	12	71.73	70.60	-0.9	19,130	0.00%
2022/04/08	11.1	75.65	2.1	74.81	74.90	9	19,137	0.05%
2022/04/07	8.5	76.79	6	78.73	74.60	2.5	19,217	0.01%
2022/04/06	5	79.46	4	79.75	79.50	1	19,293	0.01%
2022/04/01	4.3	80.51	2.2	80.99	81.00	2.1	19,567	0.01%
2022/03/31	17	81.44	14	82.46	80.50	3	19,790	0.02%
2022/03/30	34	83.72	19	84.62	83.00	15	20,213	0.07%
2022/03/29	12	83.41	22.1	83.63	83.50	-10.1	20,437	-0.05%
2022/03/28	3.1	80.45	0	0.00	81.60	3.1	21,423	0.01%
2022/03/25	14	82.45	9	82.90	80.90	5	22,329	0.02%
2022/03/24	15	83.49	12	83.45	84.00	3	23,498	0.01%
2022/03/23	36	83.62	40.2	83.56	83.00	-4.2	24,950	-0.02%
2022/03/22	25.3	79.37	5	79.58	80.30	20.3	26,654	0.08%
2022/03/21	24.2	79.68	19	79.64	79.40	5.2	28,217	0.02%
2022/03/18	13.2	78.55	22	78.43	78.90	-8.8	28,579	-0.03%
2022/03/17	32	78.37	27	78.63	78.80	5	28,921	0.02%
2022/03/16	2	74.00	1	73.80	73.70	1	29,336	0.00%
2022/03/15	18.2	73.75	11	74.23	73.40	7.2	31,129	0.02%
2022/03/14	26.1	78.09	18	77.64	77.70	8.1	31,368	0.03%
2022/03/11	10.1	77.98	9	78.19	77.60	1.1	31,698	0.00%
2022/03/10	12	79.08	2	79.70	78.60	10	31,936	0.03%
2022/03/09	6	76.52	9	76.36	76.50	-3	32,439	-0.01%
2022/03/08	38.1	76.82	43	77.33	74.00	-4.9	32,770	-0.01%
2022/03/07	33.1	81.19	7	81.14	79.40	26.1	32,888	0.08%
2022/03/04	21.1	86.53	39	86.39	85.10	-17.9	33,745	-0.05%
2022/03/03	71	87.75	44.2	88.03	85.90	26.9	33,963	0.08%
2022/03/02	17.1	83.70	14	83.97	85.40	3.1	33,910	0.01%
2022/03/01	13	80.48	10	81.00	82.20	3	34,540	0.01%
2022/02/25	7	80.50	3	80.17	78.80	4	35,296	0.01%
2022/02/24	6	79.58	10	78.55	77.60	-4	35,937	-0.01%
2022/02/23	12	82.75	33	83.05	83.10	-21	35,821	-0.06%
2022/02/22	49	82.05	11	82.09	80.80	38	35,758	0.11%
2022/02/21	34	87.90	63	89.41	85.00	-29	35,579	-0.08%
2022/02/18	63	86.48	79.2	86.58	87.90	-16.2	34,946	-0.05%
2022/02/17	62.4	83.97	60	84.13	84.40	2.4	34,383	0.01%
2022/02/16	5	80.88	50	81.43	81.90	-45	33,448	-0.13%
2022/02/15	12	76.88	38	76.57	74.50	-26	33,416	-0.08%
2022/02/14	19.5	76.69	51	76.62	76.50	-31.5	33,624	-0.09%
2022/02/11	18	80.92	20	81.10	80.80	-2	33,718	-0.01%
2022/02/10	26	80.72	61	80.90	81.60	-35	33,827	-0.10%
2022/02/09	33.1	77.43	25	77.89	77.80	8.1	33,619	0.02%
2022/02/08	8	73.01	13	74.31	76.00	-5	33,705	-0.01%
2022/02/07	3	70.67	12	72.35	73.00	-9	36,036	-0.02%
2022/01/26	25	71.52	10	71.15	70.80	15	38,056	0.04%
2022/01/25	4.6	71.88	5.6	71.25	70.70	-1	39,434	0.00%
2022/01/24	14	71.66	57	73.33	73.90	-43	39,393	-0.11%
2022/01/21	10	75.82	11	75.56	74.30	-1	40,412	0.00%
2022/01/20	6	78.53	3	78.97	78.10	3	41,216	0.01%
2022/01/19	2	78.05	1	79.00	78.80	1	42,442	0.00%
2022/01/18	3	79.20	4	79.43	78.50	-1	44,432	0.00%
2022/01/17	59	77.90	31	78.90	79.50	28	45,506	0.06%
2022/01/14	3	75.33	12	75.93	76.90	-9	46,498	-0.02%
2022/01/13	19	76.92	11	77.34	76.70	8	48,107	0.02%
2022/01/12	17	77.86	12	78.88	78.30	5	48,652	0.01%
2022/01/11	12.6	78.27	14	78.58	77.50	-1.4	48,746	0.00%
2022/01/10	24.1	80.58	6	81.10	81.30	18.1	48,443	0.04%
2022/01/07	46	84.51	7	82.26	81.30	39	48,328	0.08%
2022/01/06	5.1	85.22	3	83.87	86.00	2.1	48,177	0.00%
2022/01/05	36.3	85.69	9	86.18	84.40	27.3	48,157	0.06%
2022/01/04	72.3	91.01	13	90.42	88.10	59.3	48,013	0.12%
2022/01/03	37.2	90.47	40	91.40	91.90	-2.8	48,235	-0.01%
2021/12/30	5.1	90.49	20	90.60	90.40	-14.9	48,191	-0.03%
2021/12/29	6.1	90.63	47	90.89	91.50	-40.9	48,315	-0.08%
2021/12/28	23.1	90.89	4	91.10	90.60	19.1	48,344	0.04%
2021/12/27	2.2	92.31	24.4	93.32	92.10	-22.2	48,372	-0.05%
2021/12/24	38	93.32	29	94.90	92.40	9	48,445	0.02%
2021/12/23	15	94.05	27	93.20	93.20	-12	48,136	-0.02%
2021/12/22	68	97.08	58.5	97.43	93.20	9.5	47,821	0.02%
2021/12/21	58	95.27	83	94.86	94.50	-25	46,950	-0.05%
2021/12/20	127	95.53	123	94.89	92.20	4	46,584	0.01%	大買/大賣/
2021/12/17	112.6	94.01	61.2	94.46	91.90	51.4	45,674	0.11%	大買/
2021/12/16	134	96.65	221.3	97.58	99.90	-87.3	44,484	-0.20%	大買/大賣/
2021/12/15	132.1	87.81	129.3	87.47	90.90	2.8	42,683	0.01%	大買/大賣/
2021/12/14	47.3	82.35	49	82.58	83.30	-1.8	41,401	0.00%
2021/12/13	120.2	84.51	54	85.27	82.20	66.2	41,340	0.16%	大買/
2021/12/10	101.1	87.89	75	88.83	85.10	26.1	40,959	0.06%	大買/
2021/12/09	66	89.29	89	90.35	87.90	-23	40,319	-0.06%
2021/12/08	43.5	85.48	26.4	86.27	84.50	17.1	38,530	0.04%
2021/12/07	60.2	87.12	23	86.13	85.00	37.2	38,521	0.10%
2021/12/06	7	86.04	4	86.10	86.30	3	38,274	0.01%
2021/12/03	68	87.65	61	86.88	87.60	7	38,237	0.02%
2021/12/02	25.3	87.08	21.1	87.33	84.20	4.2	38,006	0.01%
2021/12/01	21.1	87.52	12	87.70	90.00	9.1	37,940	0.02%
2021/11/30	68.3	89.62	36	90.52	87.30	32.3	38,752	0.08%
2021/11/29	28	83.60	12.3	82.65	85.50	15.7	39,393	0.04%
2021/11/26	41	84.50	29	84.65	83.60	12	39,293	0.03%
2021/11/25	45	90.62	12	90.44	86.60	33	38,770	0.09%
2021/11/24	24	89.36	21	89.70	87.50	3	37,925	0.01%
2021/11/23	72.3	92.05	26	93.30	90.90	46.3	37,256	0.12%
2021/11/22	33	100.98	18	101.02	101.00	15	36,538	0.04%
2021/11/19	15	95.84	8	95.74	97.80	7	36,553	0.02%
2021/11/18	8	93.50	28	93.25	91.50	-20	36,690	-0.05%
2021/11/17	17	90.19	8.8	89.65	90.10	8.2	36,818	0.02%
2021/11/16	8	90.01	55.2	88.02	90.00	-47.2	36,964	-0.13%
2021/11/15	26	80.65	6	81.13	82.00	20	37,188	0.05%
2021/11/12	6	79.62	8	80.13	81.50	-2	37,436	-0.01%
2021/11/11	55.2	76.17	3	77.60	76.20	52.2	37,598	0.14%
2021/11/10	7	83.00	20	83.01	82.50	-13	37,702	-0.03%
2021/11/09	18.3	81.21	27	81.60	80.50	-8.7	37,964	-0.02%
2021/11/08	19.3	78.28	8	79.28	82.50	11.3	37,930	0.03%
2021/11/05	15.5	72.45	20	73.05	75.80	-4.5	38,188	-0.01%
2021/11/04	164.5	78.60	131	78.69	75.00	33.5	38,440	0.09%	大買/大賣/
2021/11/03	126	72.30	140.1	71.73	77.80	-14.1	36,561	-0.04%	大買/大賣/
2021/11/02	41	71.26	41	70.77	71.80	0	34,760	0.00%
2021/11/01	1	65.30	10	65.30	65.30	-9	33,725	-0.03%
2021/10/29	33	58.08	61	58.06	59.40	-28	34,515	-0.08%
2021/10/28	24	54.87	43	55.37	54.00	-19	33,702	-0.06%
2021/10/27	84	54.85	46	54.75	54.80	38	33,550	0.11%
2021/10/26	58	54.71	111	54.91	53.30	-53	33,331	-0.16%	大賣/
2021/10/25	66.1	51.80	121	52.21	51.90	-54.9	32,523	-0.17%	大賣/
2021/10/22	53	50.29	47	50.35	49.25	6	32,386	0.02%
2021/10/21	95.1	49.66	120	49.97	50.10	-24.9	31,665	-0.08%	大賣/
2021/10/20	29	46.04	30.3	46.20	47.80	-1.3	30,731	0.00%
2021/10/19	15	43.85	11	43.68	43.70	4	31,667	0.01%
2021/10/18	0	0.00	2	42.40	42.35	-2	32,925	-0.01%
2021/10/15	2	41.90	0	0.00	41.70	2	33,757	0.01%
2021/10/14	5.3	40.62	4	41.29	40.90	1.3	34,392	0.00%
2021/10/13	17	43.34	15	41.72	41.25	2	34,686	0.01%
2021/10/12	11.3	44.34	7	44.27	44.35	4.3	35,497	0.01%
2021/10/08	107	44.75	91	44.22	44.00	16	37,557	0.04%	大買/
2021/10/07	28	41.49	22	41.85	41.90	6	37,643	0.02%
2021/10/06	16.5	40.65	4	41.25	40.10	12.5	37,892	0.03%
2021/10/05	22	39.58	30	39.89	41.40	-8	38,082	-0.02%
2021/10/04	18	41.79	7	39.46	39.00	11	38,070	0.03%
2021/10/01	42	43.44	17	43.75	42.50	25	38,249	0.07%
2021/09/30	0	0.00	2	44.95	45.55	-2	38,951	-0.01%
2021/09/29	6	44.53	8	44.41	43.90	-2	40,389	0.00%
2021/09/28	7	47.01	0	0.00	45.95	7	40,608	0.02%
2021/09/27	24	47.62	30	47.85	47.50	-6	40,485	-0.01%
2021/09/24	17	46.42	17	47.01	47.40	0	40,029	0.00%
2021/09/23	43	46.96	41	47.04	45.30	2	39,699	0.01%
2021/09/22	3	45.33	3	45.50	45.00	0	39,650	0.00%
2021/09/17	20	44.11	12.3	44.40	44.60	7.7	39,727	0.02%
2021/09/16	51	44.03	31	44.33	43.70	20	39,486	0.05%
2021/09/15	2	41.80	0	0.00	41.65	2	39,011	0.01%
2021/09/14	6	43.36	4	43.64	43.00	2	39,015	0.01%
2021/09/13	16	43.73	15	43.70	43.75	1	38,950	0.00%
2021/09/10	56	44.27	51	44.27	44.40	5	38,865	0.01%
2021/09/09	8	42.20	8	42.80	43.05	0	38,532	0.00%
2021/09/08	30	42.71	24	42.74	42.65	6	38,393	0.02%
2021/09/07	18.4	42.60	19	42.66	41.95	-0.6	38,114	0.00%
2021/09/06	29.1	45.68	6	45.93	44.65	23.1	37,693	0.06%
2021/09/03	93	46.38	84	46.79	47.75	9	37,222	0.02%
2021/09/02	90	46.63	73	46.09	44.40	17	35,997	0.05%
2021/09/01	22	42.14	36	43.14	46.00	-14	34,383	-0.04%
2021/08/31	0	0.00	7	41.80	41.85	-7	33,858	-0.02%
2021/08/30	10	41.06	11	40.92	41.00	-1	33,717	0.00%
2021/08/27	8	39.78	20	39.56	39.30	-12	33,513	-0.04%
2021/08/26	14	41.25	0	0.00	40.65	14	33,343	0.04%
2021/08/25	11	42.05	6	42.23	41.75	5	33,178	0.02%
2021/08/24	23	42.67	7	42.76	41.10	16	33,030	0.05%
2021/08/23	3	42.33	2	42.18	41.90	1	32,748	0.00%
2021/08/20	7	40.83	10	41.22	41.25	-3	32,606	-0.01%
2021/08/19	4	41.93	9	42.10	39.70	-5	32,280	-0.02%
2021/08/18	7	39.34	2	39.53	41.45	5	31,676	0.02%
2021/08/17	3	39.45	1	37.75	37.70	2	31,272	0.01%
2021/08/16	7	39.98	5	40.02	40.85	2	30,935	0.01%
2021/08/13	20	41.29	20	41.76	40.15	0	30,465	0.00%
2021/08/12	4	44.74	4	44.59	44.60	0	29,937	0.00%
2021/08/11	12	44.61	25	44.35	43.70	-13	29,652	-0.04%
2021/08/10	38	48.12	36	47.98	47.00	2	29,092	0.01%
2021/08/09	14	47.78	22	48.30	46.75	-8	28,531	-0.03%
2021/08/06	11	51.47	4	51.68	50.30	7	27,954	0.03%
2021/08/05	28	52.45	24	52.30	51.60	4	27,647	0.01%
2021/08/04	57	52.09	56	51.77	52.10	1	27,390	0.00%
2021/08/03	16	50.69	2	50.00	50.00	14	26,617	0.05%
2021/08/02	53	51.28	60	51.29	51.20	-7	26,334	-0.03%
2021/07/30	59	50.74	42	50.45	49.30	17	25,659	0.07%
2021/07/29	19	49.36	20	49.05	48.35	-1	24,635	0.00%
2021/07/28	70	49.55	82	49.20	48.35	-12	23,531	-0.05%
2021/07/27	55	52.22	40	52.58	53.70	15	22,725	0.07%
2021/07/26	42	47.87	42	48.00	48.90	0	22,499	0.00%
2021/07/23	99	47.96	100	47.82	45.50	-1	21,927	0.00%
2021/07/22	63	43.42	77	43.82	45.85	-14	20,763	-0.07%
2021/07/21	45	40.85	56	41.03	41.70	-11	19,908	-0.06%
2021/07/20	16	38.72	31	38.43	37.95	-15	19,913	-0.08%
2021/07/19	27	38.17	24	37.96	37.65	3	19,397	0.02%
2021/07/16	61	39.08	76	38.77	38.20	-15	19,134	-0.08%
2021/07/15	139	37.05	111	36.14	38.10	28	18,300	0.15%	大買/大賣/
2021/07/14	34	34.35	24.2	34.79	35.75	9.8	16,131	0.06%
2021/07/13	50	34.06	65	34.03	32.50	-15	15,611	-0.10%
2021/07/12	10	34.10	203	33.50	33.40	-193	15,289	-1.26%	大賣/鉅額交易
2021/07/09	8	33.59	9	33.73	34.00	-1	14,899	-0.01%
2021/07/08	62	35.14	97	34.52	34.00	-35	14,827	-0.24%
2021/07/07	111	34.45	145.5	34.59	35.10	-34.5	14,547	-0.24%	大買/大賣/
2021/07/06	172.2	34.68	144	33.59	34.70	28.2	13,853	0.20%	大買/大賣/
2021/07/05	33	30.12	18.7	31.02	31.90	14.3	12,818	0.11%
2021/07/02	6	28.02	27	28.85	29.00	-21	12,647	-0.17%
2021/07/01	25.1	28.73	36	28.93	28.30	-10.9	12,890	-0.08%
2021/06/30	22	29.16	10	28.83	28.90	12	12,945	0.09%
2021/06/29	23.6	29.41	9	29.36	28.60	14.6	13,017	0.11%
2021/06/28	8	28.02	17	28.71	29.25	-9	12,711	-0.07%
2021/06/25	5	26.45	9	26.61	26.60	-4	12,251	-0.03%
2021/06/24	2	25.63	13	25.62	25.65	-11	12,114	-0.09%
2021/06/23	11	26.25	14	26.07	25.95	-3	12,149	-0.02%
2021/06/22	6	25.35	0	0.00	25.10	6	12,156	0.05%
2021/06/21	3	26.02	2	26.23	25.70	1	12,131	0.01%
2021/06/18	8	27.09	1	26.85	26.80	7	12,212	0.06%
2021/06/17	0	0.00	1	26.65	27.00	-1	12,184	-0.01%
2021/06/16	5	26.58	0	0.00	26.00	5	12,135	0.04%
2021/06/15	0	0.00	5	26.87	26.85	-5	12,105	-0.04%
2021/06/11	1	26.45	0	0.00	26.45	1	12,121	0.01%
2021/06/10	8	27.11	0	0.00	26.25	8	12,153	0.07%
2021/06/09	1	26.50	1	27.15	26.95	0	12,165	0.00%
2021/06/07	17	26.27	15	25.85	25.85	2	11,947	0.02%
2021/06/04	1	25.75	1	26.05	26.10	0	11,855	0.00%
2021/06/03	17	26.19	20	25.97	25.95	-3	11,841	-0.03%
2021/06/02	15	25.67	18	26.08	25.55	-3	11,831	-0.03%
2021/06/01	0	0.00	2	26.65	26.20	-2	11,793	-0.02%
2021/05/31	1	25.90	1	26.05	26.50	0	11,751	0.00%
2021/05/28	16	25.28	3	25.48	25.55	13	11,981	0.11%
2021/05/26	2	23.53	0.2	23.55	23.75	1.8	11,945	0.02%
2021/05/25	1	24.50	2	24.65	23.60	-1	11,982	-0.01%
2021/05/24	6	23.45	10	23.12	23.25	-4	12,050	-0.03%
2021/05/21	0	0.00	2	21.85	21.95	-2	11,999	-0.02%
2021/05/20	4	22.03	0	0.00	21.35	4	12,096	0.03%
2021/05/19	0	0.00	2	22.08	22.10	-2	12,097	-0.02%
2021/05/18	2	21.68	5	20.90	21.80	-3	12,151	-0.02%
2021/05/17	2	20.03	0	0.00	19.90	2	12,151	0.02%
2021/05/14	13	22.98	11	22.80	22.10	2	12,055	0.02%
2021/05/13	6.2	22.66	2	22.50	22.50	4.2	11,986	0.04%
2021/05/12	7	23.69	18	23.16	22.75	-11	11,919	-0.09%
2021/05/11	11	25.33	11	26.13	25.25	0	11,737	0.00%
2021/05/10	18	28.43	15	27.89	27.80	3	11,608	0.03%
2021/05/07	45	26.86	6	27.48	27.20	39	11,453	0.34%
2021/05/06	14	25.94	11	25.25	25.60	3	11,383	0.03%
2021/05/05	22	25.63	46	25.38	25.00	-24	11,293	-0.21%
2021/05/04	10	26.65	2	26.08	26.20	8	11,135	0.07%
2021/05/03	2	29.40	8	29.88	28.85	-6	10,869	-0.06%
2021/04/29	18	31.19	21	31.26	30.60	-3	10,593	-0.03%
2021/04/28	12	31.89	22.5	32.26	31.80	-10.5	10,243	-0.10%
2021/04/27	14	30.68	41	30.88	30.55	-27	9,693	-0.28%
2021/04/26	33	29.12	52	29.06	29.75	-19	8,976	-0.21%
2021/04/23	22	27.05	15	26.96	27.05	7	8,051	0.09%
2021/04/22	28	26.20	1	26.95	25.20	27	7,897	0.34%
2021/04/21	74	26.53	25.7	26.14	26.75	48.3	7,743	0.62%
2021/04/20	0	0.00	18	25.42	25.65	-18	7,542	-0.24%
2021/04/19	20	24.91	241.1	25.06	24.90	-221.1	7,507	-2.95%	大賣/鉅額交易
2021/04/16	8	25.12	0	0.00	24.90	8	7,506	0.11%
2021/04/15	3	24.80	0	0.00	25.20	3	7,505	0.04%
2021/04/14	8	24.02	3	25.25	24.65	5	7,507	0.07%
2021/04/13	21	26.83	14	26.68	25.65	7	7,429	0.09%
2021/04/12	6	28.10	4	28.70	27.60	2	7,244	0.03%
2021/04/09	29	27.61	9.1	27.86	27.35	19.9	7,006	0.28%
2021/04/08	253	26.53	12	26.22	26.10	241	6,539	3.69%	大買/鉅額交易
2021/04/07	49	25.29	61	25.72	26.90	-12	6,411	-0.19%
2021/04/06	3	24.63	4	24.70	24.55	-1	6,453	-0.02%
2021/04/01	12	23.95	15	24.15	24.40	-3	6,650	-0.05%
2021/03/31	3	23.15	14	23.30	23.05	-11	6,498	-0.17%
2021/03/30	0	0.00	11	22.75	22.70	-11	6,570	-0.17%
2021/03/29	3	22.50	20	22.55	22.40	-17	6,634	-0.26%
2021/03/26	3	22.50	0	0.00	22.40	3	6,809	0.04%
2021/03/25	12	23.12	5	22.75	22.75	7	6,999	0.10%
2021/03/24	0	0.00	2	23.65	23.30	-2	7,068	-0.03%
2021/03/23	12	23.77	4	24.65	23.70	8	7,298	0.11%
2021/03/22	36	23.71	12	23.81	23.80	24	7,206	0.33%
2021/03/18	20	23.60	0	0.00	23.60	20	7,317	0.27%
2021/03/16	14	23.53	2	23.60	23.60	12	7,732	0.16%
2021/03/15	36	23.46	19	23.84	24.20	17	7,843	0.22%
2021/03/12	7	22.41	0	0.00	22.35	7	8,293	0.08%
2021/03/08	1	22.85	0	0.00	22.00	1	9,446	0.01%
2021/03/03	9.2	24.07	7	24.51	23.15	2.2	10,324	0.02%
2021/03/02	0	0.00	0.1	25.30	25.30	-0.1	10,218	0.00%
2021/02/26	3	22.93	2	23.10	23.00	1	10,230	0.01%
2021/02/25	31	23.87	1.4	23.64	23.55	29.6	10,884	0.27%
2021/02/24	44	24.16	44	24.34	24.25	0	10,966	0.00%
2021/02/23	11	23.41	0	0.00	23.40	11	10,839	0.10%
2021/02/22	10	23.65	1	24.35	23.90	9	10,788	0.08%
2021/02/19	12	22.69	0	0.00	23.10	12	10,673	0.11%
2021/02/18	6	22.46	0	0.00	22.85	6	10,663	0.06%
2021/02/17	0	0.00	9	21.84	22.45	-9	10,550	-0.09%
2021/02/04	0	0.00	0	20.95	20.95	0	10,468	0.00%
2021/02/03	0	0.00	1	21.25	21.05	-1	10,451	-0.01%
2021/02/02	1	20.60	0	0.00	20.60	1	10,454	0.01%
2021/02/01	0	0.00	10	20.20	20.05	-10	10,433	-0.10%
2021/01/29	0	0.00	1	21.40	20.60	-1	10,480	-0.01%
2021/01/28	7	22.02	1	21.95	21.40	6	10,481	0.06%
2021/01/26	0	0.00	5	21.40	21.10	-5	10,385	-0.05%
2021/01/25	1	21.25	0	0.00	21.50	1	10,372	0.01%
2021/01/22	15	20.97	7.5	20.99	21.25	7.5	10,346	0.07%
2021/01/21	2	21.25	0	0.00	20.85	2	10,308	0.02%
2021/01/20	11	21.30	10	21.05	21.00	1	10,282	0.01%
2021/01/18	2	20.95	93	21.37	21.50	-91	10,283	-0.88%
2021/01/15	12	22.21	5	22.60	21.90	7	10,273	0.07%
2021/01/14	4	22.96	4	22.81	23.25	0	10,208	0.00%
2021/01/13	3	22.08	2	22.08	22.65	1	10,221	0.01%
2021/01/12	6	22.41	29	22.53	21.75	-23	10,497	-0.22%
2021/01/11	11	21.95	6	22.60	22.80	5	10,476	0.05%
2021/01/07	2	22.93	0	0.00	23.00	2	10,327	0.02%
2021/01/06	12	23.04	1	22.90	22.75	11	10,263	0.11%
2021/01/05	4	23.76	0	0.00	23.70	4	10,140	0.04%
2021/01/04	7	24.15	2	24.38	24.00	5	10,074	0.05%
2020/12/31	8	24.23	31	24.85	24.40	-23	9,957	-0.23%
2020/12/30	11	25.21	5.5	25.37	25.10	5.5	9,864	0.06%
2020/12/29	22	26.08	7	27.13	25.00	15	9,700	0.15%
2020/12/28	14	25.80	32.5	26.44	27.10	-18.5	9,191	-0.20%
2020/12/24	1	24.60	5	25.12	24.60	-4	8,713	-0.05%
2020/12/23	1	24.10	0	0.00	24.35	1	8,513	0.01%
2020/12/22	3	24.03	1.1	25.09	23.55	1.9	8,524	0.02%
2020/12/21	3	24.48	7	25.15	24.55	-4	8,407	-0.05%
2020/12/18	6	24.51	8	24.41	24.25	-2	8,315	-0.02%
2020/12/17	6	24.07	5	23.95	23.60	1	8,165	0.01%
2020/12/16	6	23.20	1	23.30	22.95	5	7,958	0.06%
2020/12/15	5	23.32	5	22.80	22.75	0	7,936	0.00%
2020/12/14	1	24.55	0	0.00	23.85	1	7,872	0.01%
2020/12/11	44	25.01	3	24.45	24.30	41	7,860	0.52%
2020/12/10	18	23.58	24	24.24	23.50	-6	7,593	-0.08%
2020/12/09	0	0.00	3	24.77	24.65	-3	7,409	-0.04%
2020/12/08	80.7	25.19	64	24.97	25.30	16.7	7,259	0.23%
2020/12/07	51	24.13	32	23.91	24.50	19	6,682	0.28%
2020/12/04	11	21.10	10.1	21.90	22.30	0.9	6,248	0.01%
2020/12/03	39	20.64	6.1	20.48	20.30	33	6,111	0.54%
2020/12/02	4	21.34	13	21.53	21.45	-9	6,069	-0.15%
2020/12/01	12	21.16	3	20.20	21.40	9	6,135	0.15%
2020/11/30	76	20.08	57	20.01	20.20	19	5,683	0.33%
2020/11/27	1	20.15	4	19.78	19.95	-3	5,517	-0.05%
2020/11/26	29	18.36	2	18.35	19.10	27	5,195	0.52%
2020/11/25	2	18.20	3	18.12	18.15	-1	4,977	-0.02%
2020/11/24	69	19.41	1	19.50	18.45	68	4,843	1.40%
2020/11/23	0	0.00	1	18.50	19.00	-1	4,156	-0.02%
2020/11/20	0	0.00	1	17.35	17.30	-1	3,988	-0.03%
2020/11/13	1	16.55	0	0.00	16.45	1	4,152	0.02%
2020/11/12	0	0.00	4	16.50	16.50	-4	4,158	-0.10%
2020/11/06	0	0.00	1	17.65	17.60	-1	4,154	-0.02%
2020/11/02	1	16.45	0	0.00	16.35	1	4,136	0.02%
2020/10/30	1	17.00	5	16.80	16.70	-4	4,179	-0.10%
2020/10/28	0	0.00	0	18.10	17.65	0	4,385	0.00%
2020/10/27	6	17.96	0	0.00	17.70	6	4,427	0.14%
2020/10/20	6	20.29	5	20.40	19.85	1	4,334	0.02%
2020/10/19	0	0.00	2.5	19.01	19.05	-2.5	4,077	-0.06%
2020/10/15	2	17.45	0	0.00	17.55	2	4,225	0.05%
2020/09/30	0.2	16.35	0	0.00	16.45	0.2	5,467	0.00%
2020/09/29	3.3	15.88	10	17.20	15.55	-6.7	5,449	-0.12%
2020/09/28	4	17.61	1.5	17.45	17.05	2.5	5,473	0.05%
2020/09/16	16	9.54	29	9.41	9.41	-13	5,542	-0.23%
2020/09/15	9	9.90	0	0.00	9.69	9	5,444	0.17%
2020/09/14	60	9.97	60	10.03	10.15	0	5,374	0.00%
2020/09/10	16	10.01	0	0.00	9.80	16	5,174	0.31%
2020/09/09	2	9.89	0	0.00	9.99	2	5,154	0.04%
2020/09/08	3	10.05	4	10.10	9.98	-1	5,201	-0.02%
2020/09/07	4	10.35	0	0.00	10.05	4	5,180	0.08%
2020/09/04	11	10.10	13	10.08	10.25	-2	5,126	-0.04%
2020/09/03	5	10.32	0	0.00	10.25	5	5,135	0.10%
2020/09/02	0	0.00	4	10.20	10.15	-4	5,144	-0.08%
2020/09/01	6	10.13	0	0.00	10.05	6	5,150	0.12%
2020/08/31	3	10.05	0	0.00	10.05	3	5,140	0.06%
2020/08/28	1	10.30	5	10.39	10.30	-4	5,215	-0.08%
2020/08/27	7	10.39	10	10.35	10.25	-3	5,453	-0.06%
2020/08/26	20	11.02	5	11.15	10.60	15	5,289	0.28%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/24	0	0.00	1	10.20	10.30	-1	4,826	-0.02%
2020/08/21	6	9.28	0	0.00	9.38	6	4,749	0.13%
2020/08/20	0	0.00	31	9.04	9.22	-31	4,736	-0.65%
2020/08/19	5	9.93	0	0.00	9.94	5	4,687	0.11%
2020/08/12	0	0.00	1	9.97	10.10	-1	4,617	-0.02%
2020/08/11	0	0.00	4	10.40	10.40	-4	4,521	-0.09%
2020/08/06	10	9.83	0	0.00	9.74	10	4,390	0.23%
2020/08/03	4	9.80	0	0.00	9.77	4	4,362	0.09%
2020/07/29	0	0.00	2	9.52	9.82	-2	4,343	-0.05%
2020/07/28	9	9.75	1	9.81	9.51	8	4,339	0.18%
2020/07/27	1	10.35	0	0.00	10.10	1	4,318	0.02%
2020/07/24	2	10.55	0	0.00	10.45	2	4,274	0.05%
2020/07/23	6	11.33	0	0.00	11.05	6	4,198	0.14%
2020/07/22	2	10.50	0	0.00	11.00	2	4,048	0.05%
2020/07/20	2	9.10	0	0.00	10.10	2	3,962	0.05%
2020/07/17	2	9.97	0	0.00	9.95	2	3,936	0.05%
2020/07/15	2	10.30	0	0.00	10.25	2	3,905	0.05%
2020/07/14	2	10.65	0	0.00	10.60	2	3,919	0.05%
2020/07/13	2	11.25	2	10.85	11.45	0	3,884	0.00%
2020/07/10	2	11.00	0	0.00	10.65	2	3,708	0.05%
2020/07/09	4	11.93	19	12.33	11.80	-15	3,645	-0.41%
2020/07/08	24	13.34	37	13.19	13.10	-13	3,509	-0.37%
2020/07/07	31	12.50	1.3	12.50	12.50	29.7	3,052	0.97%
2020/07/06	5	11.40	41	11.39	11.40	-36	3,002	-1.20%
2020/07/03	6	10.38	12	9.93	10.40	-6	2,902	-0.21%
2020/07/02	10	9.46	4	9.47	9.47	6	2,592	0.23%
2020/06/29	3	7.78	0	0.00	7.82	3	2,285	0.13%
2020/06/24	4	8.04	5	8.10	7.96	-1	2,243	-0.04%
2020/06/23	2	8.17	0	0.00	8.37	2	2,162	0.09%
2020/06/22	2	7.59	1	7.62	7.61	1	2,067	0.05%
2020/06/19	8	7.88	0	0.00	7.73	8	2,072	0.39%
2020/06/18	3	7.87	0	0.00	7.84	3	2,045	0.15%
2020/06/17	5	7.93	0	0.00	7.89	5	2,033	0.25%
2020/06/15	1	7.70	13	8.00	8.10	-12	1,981	-0.61%
2020/06/12	1	7.44	3	7.21	7.40	-2	1,893	-0.11%
2020/06/10	5	7.93	0	0.00	7.90	5	1,823	0.27%
2020/06/09	0	0.00	2	8.31	8.20	-2	1,772	-0.11%
2020/06/08	3	8.04	5	8.10	8.37	-2	1,724	-0.12%
2020/06/04	5	8.07	3	8.06	8.19	2	1,633	0.12%
2020/06/03	15	8.17	5	8.25	8.25	10	1,531	0.65%
2020/05/22	1	6.22	0	0.00	6.22	1	1,491	0.07%
2020/05/15	0	0.00	3	6.20	6.22	-3	1,454	-0.21%
2020/05/07	0	0.00	10	6.68	6.55	-10	1,359	-0.74%
2020/05/06	10	6.72	12	6.74	6.64	-2	1,353	-0.15%
2020/05/04	7	6.51	0	0.00	6.52	7	1,328	0.53%
2020/04/30	5	6.50	1	6.74	6.70	4	1,309	0.31%
2020/04/24	0	0.00	29	6.10	6.10	-29	1,301	-2.23%
2020/04/21	15	6.11	0	0.00	6.10	15	1,293	1.16%
2020/04/20	2	6.36	3	6.57	6.37	-1	1,276	-0.08%
2020/04/17	16	6.56	60	6.88	6.53	-44	1,265	-3.48%
2020/04/16	3	6.21	0	0.00	6.49	3	1,214	0.25%
2020/04/13	4	5.60	0	0.00	5.58	4	1,147	0.35%
2020/04/09	6	5.47	0	0.00	5.50	6	1,140	0.53%
2020/04/06	20	5.02	0	0.00	5.08	20	1,173	1.70%
2020/04/01	10	5.10	0	0.00	5.12	10	1,183	0.84%
2020/03/31	20	4.89	0	0.00	4.91	20	1,202	1.66%
2020/03/30	0	0.00	65	4.84	4.89	-65	1,211	-5.37%
2020/03/27	0	0.00	25	5.07	5.00	-25	1,218	-2.05%
2020/03/23	0	0.00	2	4.25	4.15	-2	1,399	-0.14%
2020/03/19	37	4.18	0	0.00	4.14	37	1,454	2.54%
2020/03/18	8	4.73	0	0.00	4.59	8	1,444	0.55%
2020/03/17	7	4.70	0	0.00	4.64	7	1,449	0.48%
2020/03/11	28	6.17	0	0.00	6.00	28	1,485	1.89%
2020/03/09	5	5.98	0	0.00	5.74	5	1,484	0.34%
2020/03/06	5	6.40	0	0.00	6.35	5	1,459	0.34%
2020/03/02	5	6.60	0	0.00	6.70	5	1,393	0.36%
2020/02/25	10	8.30	0	0.00	8.28	10	1,221	0.82%
2020/01/30	6	9.25	0	0.00	9.27	6	1,172	0.51%
2020/01/08	0	0.00	1	10.30	10.30	-1	1,190	-0.08%
2020/01/06	1	10.50	1	10.45	10.50	0	1,187	0.00%
2019/12/31	0	0.00	5	10.75	10.80	-5	1,151	-0.43%
2019/12/30	0	0.00	13	10.93	10.90	-13	1,141	-1.14%
2019/12/27	7	10.62	0	0.00	10.60	7	1,087	0.64%
2019/12/26	0	0.00	10	10.35	10.30	-10	1,070	-0.93%
2019/12/25	3	10.55	10	10.65	10.55	-7	1,041	-0.67%
2019/12/23	0	0.00	3	10.75	10.70	-3	1,024	-0.29%
2019/12/20	6	10.90	0	0.00	10.85	6	992	0.60%
2019/12/19	5	10.60	2	10.50	10.65	3	869	0.35%
2019/12/18	2	10.30	5	10.20	10.45	-3	815	-0.37%
2019/12/17	5	10.62	0	0.00	10.40	5	782	0.64%
2019/12/11	1	9.90	0	0.00	9.97	1	702	0.14%
2019/12/10	1	9.90	0	0.00	9.88	1	679	0.15%
2019/11/26	0	0.00	2	8.84	9.37	-2	633	-0.32%
2019/11/25	5	8.85	0	0.00	8.84	5	616	0.81%
2019/11/07	6	9.40	0	0.00	9.42	6	580	1.03%
2019/11/05	2	9.48	0	0.00	9.48	2	578	0.35%
2019/10/31	0	0.00	1	9.46	9.50	-1	585	-0.17%
2019/10/28	0	0.00	12	9.70	9.50	-12	569	-2.11%
2019/10/25	9	9.75	0	0.00	9.74	9	560	1.61%
2019/10/24	1	9.95	0	0.00	9.93	1	565	0.18%
2019/10/23	2	9.98	0	0.00	9.97	2	645	0.31%
2019/10/15	2	10.23	0	0.00	10.15	2	716	0.28%
2019/10/09	2	10.35	0	0.00	10.30	2	742	0.27%
2019/10/04	1	10.50	0	0.00	10.40	1	779	0.13%
2019/09/26	0	0.00	6	10.90	10.75	-6	793	-0.76%
2019/09/23	0	0.00	5	10.75	10.80	-5	845	-0.59%
2019/09/18	1	10.50	0	0.00	10.55	1	843	0.12%
2019/09/17	1	10.50	0	0.00	10.55	1	840	0.12%
2019/09/16	1	10.60	0	0.00	10.65	1	841	0.12%
2019/09/11	1	10.65	0	0.00	10.65	1	850	0.12%
2019/09/10	1	10.70	0	0.00	10.70	1	851	0.12%
2019/09/09	3	10.92	0	0.00	10.85	3	848	0.35%
2019/09/03	4	10.70	0	0.00	10.75	4	848	0.47%
2019/08/23	0	0.00	1	10.80	10.65	-1	1,031	-0.10%
2019/08/06	2	10.55	0	0.00	10.45	2	1,306	0.15%
2019/07/26	0	0.00	2	11.55	11.55	-2	1,278	-0.16%
2019/07/25	0	0.00	6	11.80	11.80	-6	1,249	-0.48%
2019/07/19	0	0.00	2	11.33	11.35	-2	1,120	-0.18%
2019/07/18	1	11.00	0	0.00	11.05	1	1,080	0.09%
2019/07/16	1	11.35	0	0.00	11.15	1	1,077	0.09%
2019/07/11	2	11.15	1	11.00	11.35	1	1,078	0.09%
2019/07/05	5	10.95	0	0.00	10.95	5	1,083	0.46%
2019/06/28	5	11.40	0	0.00	11.10	5	1,084	0.46%
2019/06/18	1	10.50	0	0.00	10.40	1	1,067	0.09%
2019/06/12	0	0.00	4	10.85	10.90	-4	1,067	-0.37%
2019/06/03	2	11.70	1	11.80	11.85	1	996	0.10%
2019/05/27	0	0.00	0.3	10.70	10.70	-0.3	896	-0.03%
2019/05/23	10	11.25	20	11.15	11.05	-10	991	-1.01%
2019/05/22	2	11.00	1	11.00	11.00	1	908	0.11%
2019/05/15	2	9.02	0	0.00	9.10	2	817	0.24%
2019/05/10	0	0.00	2	9.18	9.23	-2	814	-0.25%
2019/04/08	0	10.10	0	0.00	10.15	0	666	0.00%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/03/27	0	0.00	1	10.20	10.20	-1	688	-0.15%
2019/03/15	2	10.60	2	10.65	10.55	0	775	0.00%
2019/03/07	0	0.00	2	10.75	10.70	-2	765	-0.26%
2019/03/06	10	11.00	0	0.00	11.00	10	764	1.31%
2019/02/22	1	11.40	0	0.00	11.40	1	666	0.15%
2019/02/21	0	0.00	4	10.55	10.55	-4	550	-0.73%
2019/02/20	0	9.58	0	0.00	9.63	0	524	0.00%
2019/02/18	0	0.00	1	9.62	9.58	-1	519	-0.19%
2019/01/21	0	0.00	6	9.50	9.47	-6	502	-1.19%
2019/01/10	6	9.60	0	0.00	9.53	6	546	1.10%
2019/01/08	0	9.53	0	0.00	9.52	0	550	0.00%
2018/12/28	0	0.00	2	9.90	9.90	-2	577	-0.35%
2018/12/21	2	10.05	0	0.00	10.10	2	574	0.35%
2018/12/10	2	8.90	0	0.00	8.96	2	441	0.45%
2018/12/05	4	9.20	0	0.00	9.20	4	458	0.87%
2018/12/04	0	0.00	4	9.38	9.32	-4	475	-0.84%
2018/12/03	0	0.00	4	9.29	9.30	-4	493	-0.81%
2018/11/12	0	0.00	3	8.62	8.62	-3	539	-0.56%
2018/11/07	0	0.00	0.8	8.75	8.82	-0.8	582	-0.13%
2018/11/01	3	8.93	0	0.00	9.00	3	670	0.45%
2018/10/11	2	9.68	0	0.00	9.68	2	839	0.24%
2018/09/20	0	0.00	3	11.38	11.45	-3	1,064	-0.28%
2018/09/11	0	0.00	1	11.50	11.50	-1	1,170	-0.09%
2018/09/07	3	12.55	0	0.00	12.35	3	1,221	0.25%
2018/08/14	1	12.60	0	0.00	12.55	1	2,643	0.04%
2018/08/10	2	13.23	0	0.00	12.90	2	2,604	0.08%
2018/07/24	0	0.00	4	13.55	13.85	-4	2,533	-0.16%
2018/07/23	4	13.48	9	13.45	13.45	-5	2,531	-0.20%
2018/07/19	0	0.00	5	13.90	13.90	-5	2,515	-0.20%
2018/07/17	0	0.00	14	14.26	14.00	-14	2,504	-0.56%
2018/07/16	22	14.52	0	0.00	14.60	22	2,467	0.89%
2018/07/12	2	12.40	0	0.00	12.25	2	2,322	0.09%
2018/06/29	2	13.10	0	0.00	13.15	2	2,337	0.09%
2018/06/28	2	13.15	0	0.00	13.10	2	2,341	0.09%
2018/06/27	0	0.00	4	13.10	13.15	-4	2,352	-0.17%
2018/06/25	0	0.00	1	13.10	13.10	-1	2,345	-0.04%
2018/06/22	4	13.55	0	0.00	13.45	4	2,347	0.17%
2018/06/21	2	13.75	0	0.00	13.60	2	2,346	0.09%
2018/06/15	0	0.00	3	14.72	14.80	-3	2,293	-0.13%
2018/06/13	2	14.10	0	0.00	14.00	2	2,246	0.09%
2018/06/12	0	0.00	1	14.30	14.20	-1	2,234	-0.04%
2018/06/11	7	14.14	0	0.00	14.10	7	2,217	0.32%
2018/06/08	2	14.70	0	0.00	14.60	2	2,191	0.09%
2018/06/06	1	15.05	1	15.10	15.10	0	2,157	0.00%
2018/06/01	0	0.00	9	14.43	14.30	-9	2,029	-0.44%
2018/05/31	9	15.04	3	15.12	14.70	6	1,961	0.31%
2018/05/30	0	0.00	9	14.99	15.35	-9	1,847	-0.49%
2018/05/29	21	15.18	13	14.95	15.70	8	1,679	0.48%
2018/05/28	12	13.53	2	13.35	14.30	10	1,306	0.77%
2018/05/25	3	13.05	10	13.00	13.05	-7	1,166	-0.60%
2018/05/23	0	0.00	1	12.35	12.30	-1	1,086	-0.09%
2018/05/22	2	12.38	1	12.50	12.65	1	1,056	0.09%
2018/05/15	0	0.00	3	11.53	11.55	-3	1,050	-0.29%
2018/05/14	0	0.00	1	11.40	11.40	-1	1,110	-0.09%
2018/05/11	2	11.50	0	0.00	11.50	2	1,137	0.18%
2018/05/10	3	11.60	0	0.00	11.60	3	1,137	0.26%
2018/05/08	0	0.00	5	10.70	10.85	-5	1,139	-0.44%
2018/05/02	1	10.85	0	0.00	10.85	1	1,348	0.07%
2018/04/30	0	0.00	1	10.85	10.90	-1	1,382	-0.07%
2018/04/26	2	10.90	0	0.00	10.75	2	1,575	0.13%
2018/04/09	2	11.90	0	0.00	11.80	2	2,226	0.09%
2018/03/09	5	12.90	0	0.00	12.95	5	2,974	0.17%
2018/03/05	1	13.20	0	0.00	13.05	1	3,113	0.03%
2018/02/07	5	14.00	0	0.00	13.95	5	3,590	0.14%
2018/02/06	5	13.90	0	0.00	13.60	5	3,657	0.14%
2018/02/05	5	14.90	11	14.90	14.95	-6	3,698	-0.16%
2018/02/02	4	15.45	1	15.60	15.40	3	3,765	0.08%
2018/01/31	2	15.45	0	0.00	15.55	2	3,861	0.05%
2018/01/30	6	15.70	0	0.00	15.70	6	3,919	0.15%
2018/01/29	0	0.00	9	16.06	16.15	-9	3,953	-0.23%
2018/01/26	0	0.00	4	15.76	15.55	-4	3,923	-0.10%
2018/01/25	7	15.64	0	0.00	15.30	7	3,954	0.18%
2018/01/24	2	15.45	2	15.63	15.45	0	4,103	0.00%
2018/01/23	15	16.08	2	16.00	15.85	13	4,214	0.31%
2018/01/22	13	15.10	15	15.78	15.90	-2	4,257	-0.05%
2018/01/19	3	15.30	0	0.00	15.20	3	4,505	0.07%
2018/01/18	3	15.55	0	0.00	15.55	3	4,836	0.06%
2018/01/17	5	15.80	0	0.00	15.75	5	4,940	0.10%
2018/01/16	2	15.85	18	16.06	15.95	-16	4,929	-0.32%
2018/01/12	10	15.40	0	0.00	15.35	10	4,914	0.20%
2018/01/10	5	15.17	0	0.00	15.15	5	5,052	0.10%
2018/01/09	5	15.55	3	15.55	15.35	2	5,136	0.04%
2018/01/08	5	15.50	1	15.50	15.50	4	5,334	0.07%
2018/01/05	3	16.40	4	16.20	16.10	-1	5,345	-0.02%
2018/01/04	0	0.00	2	16.03	16.80	-2	5,258	-0.04%