鈺創 (5351)-凱基-內埔券商分點個股進出

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
48.05
漲跌
▲0.05
漲幅
+0.10%
成交量
1,126張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－凱基-內埔券商分點個股進出

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

凱基-內埔券商分點個股進出
凱基-內埔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
2024/04/26	0	0.00	1	47.75	47.45	-1	6,198	-0.02%
2024/04/25	0.5	47.90	0	0.00	47.55	0.5	6,268	0.01%
2024/04/24	1	49.00	12	48.62	48.20	-11	6,378	-0.17%
2024/04/23	0	0.00	3	47.30	47.00	-3	6,497	-0.05%
2024/04/22	3	45.47	2	47.30	44.05	1	6,937	0.01%
2024/04/19	2	45.60	0	0.00	45.50	2	7,481	0.03%
2024/04/18	5	48.30	3	48.20	48.20	2	7,501	0.03%
2024/04/17	4	48.35	3	48.45	48.50	1	7,725	0.01%
2024/04/16	0	0.00	1	48.60	47.60	-1	7,773	-0.01%
2024/04/12	8	54.21	8	53.49	53.00	0	7,663	0.00%
2024/04/11	0	0.00	2	52.30	52.40	-2	7,305	-0.03%
2024/04/10	1	53.50	3	54.00	52.50	-2	7,296	-0.03%
2024/04/08	3	52.20	0	0.00	51.80	3	7,232	0.04%
2024/04/01	1	53.00	1	52.90	52.90	0	7,783	0.00%
2024/03/28	3	51.00	0	0.00	50.90	3	7,748	0.04%
2024/03/27	0	0.00	1	52.20	52.00	-1	7,800	-0.01%
2024/03/26	0	0.00	2	52.00	52.00	-2	7,791	-0.03%
2024/03/25	1	51.10	1	51.10	51.70	0	7,732	0.00%
2024/03/22	0	0.00	3	51.00	50.40	-3	7,963	-0.04%
2024/03/21	1	50.30	1	50.50	50.50	0	8,142	0.00%
2024/03/20	2	49.95	0	0.00	50.20	2	8,284	0.02%
2024/03/19	0	0.00	1	48.75	48.60	-1	8,636	-0.01%
2024/03/18	3	48.70	4	48.55	48.60	-1	8,724	-0.01%
2024/03/12	1	50.60	0	0.00	51.00	1	10,233	0.01%
2024/03/08	0	0.00	1	49.10	49.00	-1	10,442	-0.01%
2024/03/07	1	50.00	0	0.00	49.50	1	10,625	0.01%
2024/03/04	2	53.40	2	54.00	52.70	0	11,588	0.00%
2024/03/01	2	53.70	1	54.90	52.80	1	12,189	0.01%
2024/02/29	11	53.53	2	54.35	53.80	9	12,476	0.07%
2024/02/27	13	54.18	3	54.80	54.00	10	13,345	0.07%
2024/02/26	1	53.20	2	53.25	53.50	-1	14,202	-0.01%
2024/02/23	1	51.70	0	0.00	51.30	1	14,639	0.01%
2024/02/22	5	52.08	0	0.00	52.10	5	15,525	0.03%
2024/02/21	2	52.55	2	52.70	52.30	0	15,791	0.00%
2024/02/20	5	53.00	1	54.00	52.60	4	15,766	0.03%
2024/02/19	0	0.00	2	51.20	51.30	-2	15,552	-0.01%
2024/02/16	1	50.80	1	50.80	50.80	0	15,717	0.00%
2024/02/15	1	48.45	0	0.00	48.55	1	15,673	0.01%
2024/02/05	0.1	48.30	3	49.13	48.00	-2.9	15,706	-0.02%
2024/02/02	3	50.70	2	50.50	50.30	1	15,581	0.01%
2024/02/01	1	50.70	0	0.00	50.80	1	15,532	0.01%
2024/01/26	6	51.37	1	51.40	51.30	5	15,783	0.03%
2024/01/23	2	54.15	2	54.00	53.70	0	15,682	0.00%
2024/01/22	2	53.40	2	53.30	54.20	0	15,614	0.00%
2024/01/19	1	52.90	1	52.50	52.20	0	15,520	0.00%
2024/01/18	3	52.80	5	52.60	52.40	-2	15,507	-0.01%
2024/01/17	0	0.00	1	53.50	53.50	-1	15,608	-0.01%
2024/01/16	3	55.27	1	56.50	54.30	2	15,416	0.01%
2024/01/15	6	56.18	10.2	56.24	57.20	-4.2	14,896	-0.03%
2024/01/12	2	52.95	1	53.10	52.90	1	14,331	0.01%
2024/01/11	4	53.28	6	53.27	53.20	-2	14,254	-0.01%
2024/01/08	1	52.30	1	52.90	51.60	0	13,983	0.00%
2024/01/05	0	0.00	1	51.40	51.70	-1	13,948	-0.01%
2023/12/29	13	53.97	10	53.80	54.00	3	13,970	0.02%
2023/12/28	1	54.40	3	53.57	53.80	-2	13,852	-0.01%
2023/12/27	3	52.63	1	52.90	53.20	2	13,525	0.01%
2023/12/26	1	51.70	2	51.90	51.60	-1	13,390	-0.01%
2023/12/25	2	50.85	2	51.00	50.80	0	13,279	0.00%
2023/12/22	3	51.23	2	51.90	51.10	1	13,230	0.01%
2023/12/21	2	50.20	2	51.15	50.70	0	13,182	0.00%
2023/12/20	4	51.13	1	51.90	51.00	3	13,115	0.02%
2023/12/19	2	51.00	1	51.30	51.00	1	13,050	0.01%
2023/12/15	1	53.10	1	52.30	52.50	0	12,512	0.00%
2023/12/14	5	54.50	1	55.90	53.20	4	12,311	0.03%
2023/12/13	0	0.00	1	53.60	53.60	-1	11,917	-0.01%
2023/12/12	0	0.00	2	55.08	53.30	-2	11,899	-0.02%
2023/12/11	1	55.11	1	55.90	53.90	0	11,702	0.00%
2023/12/08	2	53.45	5	54.20	53.80	-3	11,084	-0.03%
2023/12/06	1	50.30	2	50.60	51.00	-1	10,354	-0.01%
2023/12/05	3	50.57	2	50.25	50.00	1	10,287	0.01%
2023/12/04	1	50.80	5	51.90	51.10	-4	10,257	-0.04%
2023/12/01	4	53.60	1	52.80	52.80	3	10,127	0.03%
2023/11/30	4	53.90	4	53.20	53.10	0	9,951	0.00%
2023/11/29	7	52.39	3	53.20	53.80	4	9,716	0.04%
2023/11/28	33	51.79	35.1	52.14	52.60	-2	9,245	-0.02%
2023/11/27	4	50.85	0	0.00	50.40	4	8,622	0.05%
2023/11/24	21.1	54.79	20	53.15	53.50	1	8,249	0.01%
2023/11/22	7	49.77	7	49.96	50.20	0	5,951	0.00%
2023/11/21	28	49.69	30	49.53	48.20	-2	5,352	-0.04%
2023/11/20	0	0.00	6	47.03	47.95	-6	4,382	-0.14%
2023/11/16	0	0.00	1	43.60	43.50	-1	3,995	-0.03%
2023/11/15	5	44.41	2	44.45	43.95	3	3,944	0.08%
2023/11/14	0	0.00	1	43.50	43.95	-1	3,733	-0.03%
2023/11/13	1	43.60	1	42.85	44.00	0	3,665	0.00%
2023/11/07	1	43.70	1	43.95	43.95	0	3,510	0.00%
2023/11/02	0	0.00	0.3	41.95	42.15	-0.3	3,269	-0.01%
2023/10/26	2	42.90	1	42.10	41.80	1	3,250	0.03%
2023/10/25	0	0.00	4	43.73	43.85	-4	3,251	-0.12%
2023/10/18	1	42.90	1	42.25	42.20	0	3,518	0.00%
2023/10/13	1	43.70	1	43.05	43.15	0	3,695	0.00%
2023/10/12	1	42.70	1	43.75	43.75	0	3,758	0.00%
2023/10/06	0	0.00	1	43.60	43.45	-1	3,671	-0.03%
2023/10/04	1	42.30	1	41.90	41.55	0	3,606	0.00%
2023/10/03	7	42.69	6	42.09	42.05	1	3,598	0.03%
2023/10/02	1	40.55	1	41.60	41.60	0	3,557	0.00%
2023/09/19	0	0.00	2	43.45	42.65	-2	3,549	-0.06%
2023/09/08	0	0.00	1	43.40	42.35	-1	3,684	-0.03%
2023/09/07	1	44.15	1	44.10	44.10	0	3,710	0.00%
2023/09/06	1	43.00	1	43.65	43.50	0	3,614	0.00%
2023/09/05	5	43.69	2	43.40	43.40	3	3,523	0.09%
2023/09/04	0	0.00	1	41.85	42.40	-1	3,340	-0.03%
2023/08/31	2	42.40	1	42.80	41.35	1	3,266	0.03%
2023/08/30	2	41.18	1	41.20	40.70	1	3,207	0.03%
2023/08/25	0	0.00	1	39.20	39.00	-1	3,489	-0.03%
2023/08/24	0	0.00	1	39.10	38.95	-1	3,530	-0.03%
2023/08/23	5	38.92	5	38.96	38.95	0	3,612	0.00%
2023/08/14	1	39.30	0	0.00	38.20	1	3,789	0.03%
2023/08/09	2	41.00	1	40.90	40.90	1	3,957	0.03%
2023/08/08	0	0.00	1	41.75	41.60	-1	3,959	-0.03%
2023/08/07	1	41.80	0	0.00	41.95	1	3,956	0.03%
2023/08/04	0	0.00	1	40.95	40.90	-1	3,960	-0.03%
2023/08/02	1	41.70	1	41.00	41.15	0	3,987	0.00%
2023/07/31	16	43.18	20	42.68	42.65	-4	3,998	-0.10%
2023/07/28	0	0.00	5.1	44.01	44.00	-5.1	3,989	-0.13%
2023/07/27	20.1	45.04	20	45.33	45.00	0.1	3,924	0.00%
2023/07/25	1	43.50	0	0.00	42.60	1	3,529	0.03%
2023/07/24	0	0.00	1	43.25	43.25	-1	3,515	-0.03%
2023/07/21	1	43.00	2	42.90	42.70	-1	3,497	-0.03%
2023/07/20	1	43.65	1	43.50	43.35	0	3,532	0.00%
2023/07/19	1	43.50	4	43.29	43.20	-3	3,479	-0.09%
2023/07/18	0	0.00	5	41.50	41.50	-5	3,366	-0.15%
2023/07/17	3	42.55	1	41.75	42.10	2	3,377	0.06%
2023/07/13	5	40.35	1	40.65	40.60	4	3,311	0.12%
2023/07/12	1	41.10	0	0.00	40.10	1	3,328	0.03%
2023/07/11	1	40.80	0	0.00	40.60	1	3,377	0.03%
2023/07/07	1	41.40	0	0.00	40.90	1	3,764	0.03%
2023/07/04	3	41.80	3	42.30	41.90	0	4,106	0.00%
2023/07/03	3	42.40	0	0.00	42.25	3	4,136	0.07%
2023/06/30	0	0.00	2	41.90	42.35	-2	4,395	-0.05%
2023/06/29	0	0.00	2	42.13	42.15	-2	4,523	-0.04%
2023/06/27	3	42.05	3	42.75	41.65	0	4,594	0.00%
2023/06/26	3	42.70	3	42.70	42.65	0	4,655	0.00%
2023/06/21	4	43.93	3	43.70	43.70	1	4,823	0.02%
2023/06/19	0	0.00	1	44.40	44.45	-1	5,051	-0.02%
2023/06/16	4	45.89	1	45.60	45.60	3	5,065	0.06%
2023/06/15	0	0.00	1	45.35	45.50	-1	5,010	-0.02%
2023/06/14	3	45.73	1	45.70	45.45	2	4,990	0.04%
2023/06/13	1	45.25	0	0.00	44.95	1	4,966	0.02%
2023/06/09	1	43.55	0	0.00	44.20	1	4,924	0.02%
2023/06/08	1	43.60	0	0.00	43.20	1	4,968	0.02%
2023/06/05	1	44.45	2	44.75	44.55	-1	5,204	-0.02%
2023/06/01	1	44.70	0	0.00	44.15	1	5,248	0.02%
2023/05/31	6	45.68	5	45.72	45.30	1	5,333	0.02%
2023/05/30	2	44.15	2	43.90	43.90	0	5,180	0.00%
2023/05/24	1	43.20	1	43.00	42.90	0	5,232	0.00%
2023/05/23	1	43.65	1	43.45	43.15	0	5,274	0.00%
2023/05/19	0.5	41.70	0	0.00	41.70	0.5	5,344	0.01%
2023/05/18	1	42.80	0	0.00	42.35	1	5,411	0.02%
2023/05/17	2	42.60	3	42.95	42.70	-1	5,412	-0.02%
2023/05/16	0	0.00	2	41.68	41.95	-2	5,321	-0.04%
2023/05/09	6	40.33	11	40.61	40.30	-5	5,652	-0.09%
2023/05/08	5	40.75	6	41.45	40.75	-1	5,775	-0.02%
2023/05/05	8	40.80	5	40.55	40.55	3	6,488	0.05%
2023/05/04	5	41.65	0	0.00	41.00	5	6,814	0.07%
2023/05/02	2	43.30	0	0.00	43.25	2	7,043	0.03%
2023/04/26	0	41.05	0	0.00	41.40	0	7,073	0.00%
2023/04/25	1	41.60	0	0.00	41.55	1	7,110	0.01%
2023/04/24	1	44.15	1	43.70	43.55	0	7,090	0.00%
2023/04/21	2	44.50	1	44.60	44.25	1	7,131	0.01%
2023/04/20	0	0.00	5	45.60	45.55	-5	7,194	-0.07%
2023/04/19	1	46.30	0	0.00	46.25	1	7,245	0.01%
2023/04/17	1	46.80	0	0.00	46.55	1	7,442	0.01%
2023/04/14	1	47.15	0	0.00	46.75	1	7,485	0.01%
2023/04/13	2	48.25	1	49.25	47.15	1	7,464	0.01%
2023/04/12	3	48.43	2	48.95	49.45	1	7,295	0.01%
2023/04/11	2	48.40	11.2	48.38	48.40	-9.2	7,151	-0.13%
2023/04/10	1	46.70	0	0.00	46.45	1	7,133	0.01%
2023/04/07	0	0.00	1	47.90	47.25	-1	7,124	-0.01%
2023/04/06	1	47.45	13	47.35	47.05	-12	7,073	-0.17%
2023/03/31	18	47.93	1	47.80	47.40	17	7,123	0.24%
2023/03/30	8	46.99	10	46.81	46.60	-2	6,883	-0.03%
2023/03/28	4	45.59	0	0.00	45.00	4	6,792	0.06%
2023/03/27	0	0.00	12	46.90	46.40	-12	6,758	-0.18%
2023/03/24	2	47.68	5	47.36	47.55	-3	6,749	-0.04%
2023/03/23	4	46.01	9	45.98	47.25	-5	6,585	-0.08%
2023/03/22	7	44.90	0	0.00	44.60	7	6,383	0.11%
2023/03/20	1	42.70	0	0.00	43.75	1	6,379	0.02%
2023/03/16	0	0.00	1	43.35	42.20	-1	6,449	-0.02%
2023/03/15	2	44.30	1	44.15	43.55	1	6,491	0.02%
2023/03/14	1	44.20	1	43.80	43.75	0	6,575	0.00%
2023/03/13	1	44.10	1	44.80	44.80	0	6,666	0.00%
2023/03/10	1	45.50	1	47.10	45.50	0	6,818	0.00%
2023/03/09	2	47.93	1	49.20	47.50	1	7,277	0.01%
2023/03/08	0	0.00	4	48.11	48.35	-4	7,514	-0.05%
2023/03/07	1	48.50	1	48.20	48.35	0	7,530	0.00%
2023/03/06	2	48.10	2	48.20	48.10	0	7,537	0.00%
2023/03/03	5	47.94	3	47.90	48.05	2	7,607	0.03%
2023/03/02	3	47.33	1	47.55	47.15	2	7,653	0.03%
2023/03/01	2	46.75	2	46.93	46.95	0	7,783	0.00%
2023/02/24	1	47.40	0	0.00	47.20	1	8,332	0.01%
2023/02/23	0	0.00	1	48.00	48.00	-1	8,294	-0.01%
2023/02/22	2	46.70	3	46.90	47.00	-1	8,496	-0.01%
2023/02/20	3	48.00	3	48.02	47.80	0	8,852	0.00%
2023/02/17	1	47.20	3	47.43	47.75	-2	8,914	-0.02%
2023/02/16	3	47.20	3	47.65	47.70	0	8,979	0.00%
2023/02/15	1	46.25	0	0.00	45.85	1	9,173	0.01%
2023/02/14	3	46.65	0	0.00	46.40	3	9,329	0.03%
2023/02/10	1	47.20	0	0.00	46.25	1	10,012	0.01%
2023/02/09	4	48.06	1	47.55	47.40	3	10,143	0.03%
2023/02/08	2	48.68	4	48.96	48.25	-2	10,137	-0.02%
2023/02/06	4	47.78	0	0.00	48.00	4	10,100	0.04%
2023/02/03	8	47.98	10	48.61	48.00	-2	10,088	-0.02%
2023/02/02	3	46.60	3.2	46.57	46.95	-0.2	9,773	0.00%
2023/02/01	1	44.25	2	44.98	44.85	-1	9,861	-0.01%
2023/01/31	0	0.00	1	44.05	45.10	-1	10,004	-0.01%
2023/01/30	0	0.00	4	43.01	43.55	-4	9,899	-0.04%
2023/01/17	2	41.58	0	0.00	41.55	2	9,854	0.02%
2023/01/13	2	42.78	1	43.43	42.15	1	9,912	0.01%
2023/01/12	1	43.70	2	42.95	42.65	-1	9,879	-0.01%
2023/01/11	2	43.65	2	43.13	43.40	0	9,875	0.00%
2023/01/06	0	0.00	5	42.65	42.75	-5	9,753	-0.05%
2023/01/04	1	41.30	4	42.06	41.95	-3	9,646	-0.03%
2022/12/30	0	0.00	20	39.55	39.50	-20	9,640	-0.21%
2022/12/28	28	41.93	3	42.07	41.05	25	9,763	0.26%
2022/12/26	1	40.70	0	0.00	40.95	1	9,696	0.01%
2022/12/23	3	38.42	4	39.65	40.70	-1	9,735	-0.01%
2022/12/22	1	39.60	0	0.00	39.20	1	9,714	0.01%
2022/12/20	1	40.60	1	40.30	39.00	0	9,774	0.00%
2022/12/16	1	40.00	0	0.00	40.10	1	9,835	0.01%
2022/12/12	0	0.00	4	42.00	41.70	-4	9,859	-0.04%
2022/12/09	4	43.59	6	43.90	42.70	-2	9,860	-0.02%
2022/12/08	3	43.02	11	43.39	43.55	-8	9,829	-0.08%
2022/12/07	3	44.88	7	43.37	42.80	-4	9,854	-0.04%
2022/12/06	4	45.44	1	45.10	44.75	3	9,804	0.03%
2022/12/05	7	46.89	5	46.55	46.50	2	9,717	0.02%
2022/12/02	5	46.04	5.1	45.52	46.25	-0.1	9,591	0.00%
2022/12/01	2	46.53	11	46.56	45.20	-9	9,427	-0.10%
2022/11/30	13	45.44	5	45.38	45.30	8	8,980	0.09%
2022/11/29	2	43.25	5	43.50	43.55	-3	8,727	-0.03%
2022/11/28	1	42.60	1	42.45	42.70	0	8,702	0.00%
2022/11/25	1	43.20	3	43.40	42.90	-2	8,669	-0.02%
2022/11/24	3	42.73	2	43.15	43.90	1	8,568	0.01%
2022/11/23	2	41.95	4	41.85	42.25	-2	8,440	-0.02%
2022/11/22	17	42.92	9	42.67	41.65	8	8,306	0.10%
2022/11/21	1	40.70	0	0.00	40.45	1	7,793	0.01%
2022/11/18	2	41.63	0	0.00	40.60	2	7,794	0.03%
2022/11/17	1	40.65	6.3	40.64	40.40	-5.3	7,570	-0.07%
2022/11/16	3	39.07	4	40.06	40.60	-1	7,472	-0.01%
2022/11/15	10	38.63	10	38.70	39.15	0	7,217	0.00%
2022/11/14	3	39.83	4	39.38	39.45	-1	7,152	-0.01%
2022/11/11	3.4	39.17	2	40.50	38.95	1.4	7,086	0.02%
2022/11/10	12	38.58	0	0.00	38.90	12	6,848	0.18%
2022/11/09	9	38.07	1	38.80	38.80	8	6,755	0.12%
2022/11/08	3	39.48	14	39.70	37.55	-11	6,709	-0.16%
2022/11/07	6	35.33	11	35.45	38.25	-5	6,292	-0.08%
2022/11/04	1	34.70	0	0.00	34.80	1	6,173	0.02%
2022/11/03	10	34.75	10	35.00	34.85	0	6,121	0.00%
2022/11/02	21	35.10	12	35.12	34.75	9	6,078	0.15%
2022/11/01	1	34.95	6	34.60	34.50	-5	6,018	-0.08%
2022/10/31	2	35.30	4	34.86	34.80	-2	5,902	-0.03%
2022/10/28	20	33.59	6	33.68	33.95	14	5,566	0.25%
2022/10/27	5	32.76	3	32.67	32.40	2	5,176	0.04%
2022/10/24	0	0.00	11	32.20	31.85	-11	4,995	-0.22%
2022/10/21	0.5	31.25	0	0.00	30.50	0.5	5,021	0.01%
2022/10/18	1	33.20	0	0.00	32.70	1	5,154	0.02%
2022/10/13	1	29.20	2	29.75	29.25	-1	5,512	-0.02%
2022/10/11	0.1	32.55	0	0.00	31.60	0.1	5,475	0.00%
2022/10/06	0	0.00	1	35.15	35.20	-1	5,629	-0.02%
2022/10/04	5	36.26	4	35.88	35.65	1	5,617	0.02%
2022/10/03	1	35.80	0	0.00	35.60	1	5,559	0.02%
2022/09/30	3	33.37	1	33.15	34.10	2	5,627	0.04%
2022/09/29	0	0.00	1	34.50	33.10	-1	5,738	-0.02%
2022/09/27	0	0.00	1	35.70	35.70	-1	5,958	-0.02%
2022/09/22	1	39.05	0	0.00	39.40	1	6,308	0.02%
2022/09/21	0	38.45	0	0.00	38.50	0	6,365	0.00%
2022/09/20	1	39.70	1	39.50	39.45	0	6,477	0.00%
2022/09/19	0	38.80	0	0.00	38.80	0	6,824	0.00%
2022/09/16	0.1	40.35	1	39.85	39.65	-1	7,069	-0.01%
2022/09/15	1	42.20	1	42.25	41.50	0	7,099	0.00%
2022/09/14	2.1	41.32	0	0.00	41.40	2.1	7,206	0.03%
2022/09/13	12	46.26	13	46.45	46.15	-1	7,262	-0.01%
2022/09/12	1	48.05	2	47.73	47.30	-1	7,346	-0.01%
2022/09/08	0	46.90	0	0.00	46.70	0	7,432	0.00%
2022/09/07	1	47.15	2	47.00	46.60	-1	7,553	-0.01%
2022/09/06	2	47.50	0	0.00	47.35	2	7,572	0.03%
2022/09/05	1	51.00	0	0.00	50.00	1	7,599	0.01%
2022/09/02	3	53.10	21	53.88	53.10	-18	7,636	-0.24%
2022/09/01	9	52.22	2	52.90	52.10	7	7,613	0.09%
2022/08/31	2	51.75	0	0.00	52.70	2	7,630	0.03%
2022/08/30	4	51.85	4	51.85	51.90	0	7,728	0.00%
2022/08/26	3	52.13	0	0.00	52.20	3	7,805	0.04%
2022/08/25	0	0.00	2	52.00	52.00	-2	8,220	-0.02%
2022/08/22	1	51.00	1	51.70	51.60	0	8,669	0.00%
2022/08/19	2	52.50	4	51.80	51.50	-2	8,818	-0.02%
2022/08/18	0	0.00	3	51.90	51.70	-3	8,915	-0.03%
2022/08/17	2	51.30	0	0.00	51.30	2	9,106	0.02%
2022/08/16	3	51.57	0	0.00	51.50	3	9,326	0.03%
2022/08/15	3	52.00	4	51.35	52.10	-1	9,447	-0.01%
2022/08/10	2	47.70	0	0.00	47.25	2	10,563	0.02%
2022/08/09	1	48.45	0	0.00	48.55	1	10,981	0.01%
2022/08/08	10	47.30	0	0.00	48.45	10	11,091	0.09%
2022/08/05	0	0.00	1	48.45	48.30	-1	11,205	-0.01%
2022/08/04	1	47.70	0	0.00	47.65	1	11,322	0.01%
2022/08/03	2	49.00	0	0.00	47.95	2	11,415	0.02%
2022/07/29	0	0.00	3	51.90	51.30	-3	11,832	-0.03%
2022/07/26	1	52.00	1	50.70	50.60	0	12,082	0.00%
2022/07/22	1	53.50	0	0.00	53.50	1	12,203	0.01%
2022/07/21	3	54.20	1	54.20	54.60	2	12,211	0.02%
2022/07/20	2	52.90	2	52.80	52.80	0	12,141	0.00%
2022/07/19	0	0.00	3	51.60	51.20	-3	12,121	-0.02%
2022/07/18	3	51.30	2	51.35	51.60	1	12,265	0.01%
2022/07/14	2	50.00	2	49.95	49.85	0	12,392	0.00%
2022/07/13	1	48.45	0	0.00	47.30	1	12,370	0.01%
2022/07/12	2	48.25	2	46.63	46.40	0	12,471	0.00%
2022/07/08	5	51.86	0	0.00	50.20	5	12,660	0.04%
2022/07/07	3	49.50	6	47.58	49.85	-3	12,593	-0.02%
2022/07/04	1	50.50	1	49.10	48.70	0	12,456	0.00%
2022/07/01	1	53.20	2	53.15	49.50	-1	12,473	-0.01%
2022/06/29	1	57.60	2	57.10	57.90	-1	12,205	-0.01%
2022/06/28	19	59.81	2	59.65	59.30	17	12,197	0.14%
2022/06/27	3	61.60	0	0.00	61.60	3	12,393	0.02%
2022/06/24	19	59.55	20	59.18	59.30	-1	12,246	-0.01%
2022/06/22	5	58.18	0	0.00	56.30	5	12,226	0.04%
2022/06/21	1	59.70	10	58.30	59.70	-9	12,337	-0.07%
2022/06/17	18	61.86	1	61.50	62.90	17	12,700	0.13%
2022/06/16	1	63.80	2	64.40	62.00	-1	12,794	-0.01%
2022/06/15	1	63.90	0	0.00	63.90	1	12,834	0.01%
2022/06/14	0	0.00	2	64.50	64.60	-2	13,111	-0.02%
2022/06/13	1	65.80	2	64.00	63.80	-1	13,131	-0.01%
2022/06/10	0	0.00	2	67.30	67.40	-2	13,181	-0.02%
2022/06/09	1	68.40	1	68.50	68.40	0	13,263	0.00%
2022/06/07	0	0.00	2	68.65	68.40	-2	13,423	-0.01%
2022/06/06	0	0.00	3	68.90	68.90	-3	13,620	-0.02%
2022/06/02	15	70.83	16	71.99	70.40	-1	13,962	-0.01%
2022/05/30	2	68.70	10	69.50	68.60	-8	14,668	-0.05%
2022/05/27	0	0.00	1	68.50	68.30	-1	14,961	-0.01%
2022/05/25	3	68.07	1	68.00	67.80	2	15,077	0.01%
2022/05/24	2	66.65	1	69.00	65.80	1	15,192	0.01%
2022/05/23	1	67.90	3	68.97	68.00	-2	15,277	-0.01%
2022/05/20	1	68.90	0	0.00	68.10	1	15,435	0.01%
2022/05/19	3	67.63	25	67.05	70.00	-22	15,942	-0.14%
2022/05/18	30	69.70	1	69.70	67.20	29	16,525	0.18%
2022/05/17	1	63.10	10	64.30	68.30	-9	16,955	-0.05%
2022/05/16	21	63.32	11	62.69	62.10	10	16,809	0.06%
2022/05/13	0	0.00	2	62.20	61.90	-2	16,839	-0.01%
2022/05/12	0	0.00	1	59.00	59.00	-1	16,891	-0.01%
2022/05/11	4	60.53	2	59.75	59.90	2	17,012	0.01%
2022/05/10	4	60.95	0	0.00	62.00	4	17,418	0.02%
2022/05/09	10	63.00	0	0.00	62.70	10	17,530	0.06%
2022/05/06	5	66.14	4	66.63	66.80	1	17,569	0.01%
2022/05/05	1	67.20	15	67.58	67.90	-14	17,534	-0.08%
2022/05/04	5	63.40	0	0.00	63.00	5	17,352	0.03%
2022/05/03	5	63.50	0	0.00	63.70	5	17,458	0.03%
2022/04/28	1	60.80	3	61.37	60.60	-2	17,631	-0.01%
2022/04/27	3	60.13	1	61.50	60.70	2	17,644	0.01%
2022/04/26	1	64.60	2	65.30	62.00	-1	17,537	-0.01%
2022/04/25	2	64.10	4	64.00	64.10	-2	17,601	-0.01%
2022/04/22	2	67.65	2	67.20	67.20	0	17,733	0.00%
2022/04/21	10	69.69	0	0.00	70.00	10	17,835	0.06%
2022/04/19	0	0.00	2	67.30	64.40	-2	18,028	-0.01%
2022/04/18	2	64.60	0	0.00	66.00	2	18,329	0.01%
2022/04/15	4	67.23	1	65.50	65.50	3	18,381	0.02%
2022/04/13	10	72.70	10	72.40	72.00	0	18,664	0.00%
2022/04/12	0	0.00	1	71.20	71.10	-1	18,955	-0.01%
2022/04/11	6	72.25	2	73.85	70.60	4	19,130	0.02%
2022/04/08	2	76.00	2	74.60	74.90	0	19,137	0.00%
2022/04/07	2	76.10	13	76.28	74.60	-11	19,217	-0.06%
2022/04/06	1	79.80	50	80.06	79.50	-49	19,293	-0.25%
2022/04/01	10	80.00	9	80.90	81.00	1	19,567	0.01%
2022/03/30	1	84.80	2	83.55	83.00	-1	20,213	0.00%
2022/03/29	2	82.75	2	83.45	83.50	0	20,437	0.00%
2022/03/28	7	81.00	6	80.60	81.60	1	21,423	0.00%
2022/03/25	1	82.80	1	85.40	80.90	0	22,329	0.00%
2022/03/24	3	83.10	4	83.65	84.00	-1	23,498	0.00%
2022/03/23	1	84.00	15	83.71	83.00	-14	24,950	-0.06%
2022/03/22	2	79.65	1	78.60	80.30	1	26,654	0.00%
2022/03/21	10	79.34	4	79.48	79.40	6	28,217	0.02%
2022/03/18	3	78.40	2	78.35	78.90	1	28,579	0.00%
2022/03/17	4	77.40	13	77.25	78.80	-9	28,921	-0.03%
2022/03/15	13	75.50	0	0.00	73.40	13	31,129	0.04%
2022/03/11	7	77.64	8	78.70	77.60	-1	31,698	0.00%
2022/03/10	12	79.29	10	79.34	78.60	2	31,936	0.01%
2022/03/09	12	75.77	0	0.00	76.50	12	32,439	0.04%
2022/03/08	1	77.70	0	0.00	74.00	1	32,770	0.00%
2022/03/07	3.2	79.78	0	0.00	79.40	3.2	32,888	0.01%
2022/03/04	10	85.83	24	86.78	85.10	-14	33,745	-0.04%
2022/03/03	13	87.06	3	88.17	85.90	10	33,963	0.03%
2022/03/02	0	0.00	9	85.44	85.40	-9	33,910	-0.03%
2022/03/01	0	81.10	1	81.60	82.20	-1	34,540	0.00%
2022/02/25	9	79.87	8	80.10	78.80	1	35,296	0.00%
2022/02/24	6	79.85	0	0.00	77.60	6	35,937	0.02%
2022/02/23	12	82.98	6	82.48	83.10	6	35,821	0.02%
2022/02/22	4	82.90	0	0.00	80.80	4	35,758	0.01%
2022/02/21	6	88.83	4	87.60	85.00	2	35,579	0.01%
2022/02/18	18	85.44	22	86.92	87.90	-4	34,946	-0.01%
2022/02/17	11	84.18	5	84.20	84.40	6	34,383	0.02%
2022/02/16	0	0.00	12	79.44	81.90	-12	33,448	-0.04%
2022/02/15	7	76.43	1	77.30	74.50	6	33,416	0.02%
2022/02/14	3	78.37	1	78.60	76.50	2	33,624	0.01%
2022/02/11	2	81.65	27	80.94	80.80	-25	33,718	-0.07%
2022/02/10	39	81.29	18	81.25	81.60	21	33,827	0.06%
2022/02/09	2	76.90	1	77.30	77.80	1	33,619	0.00%
2022/02/08	3	73.60	4	74.63	76.00	-1	33,705	0.00%
2022/02/07	2	72.50	6.2	71.58	73.00	-4.2	36,036	-0.01%
2022/01/26	1	71.80	1	71.10	70.80	0	38,056	0.00%
2022/01/25	11	72.98	11	72.96	70.70	0	39,434	0.00%
2022/01/24	6	71.80	0	0.00	73.90	6	39,393	0.02%
2022/01/20	1	79.40	1	78.70	78.10	0	41,216	0.00%
2022/01/19	0	0.00	4	78.05	78.80	-4	42,442	-0.01%
2022/01/18	1	79.70	0	0.00	78.50	1	44,432	0.00%
2022/01/17	1	79.50	1	79.50	79.50	0	45,506	0.00%
2022/01/14	4	75.60	8	75.69	76.90	-4	46,498	-0.01%
2022/01/13	3.1	76.38	5	76.00	76.70	-1.9	48,107	0.00%
2022/01/12	0	0.00	1	78.50	78.30	-1	48,652	0.00%
2022/01/11	28	78.18	1	76.30	77.50	27	48,746	0.06%
2022/01/10	3	81.37	13	81.06	81.30	-10	48,443	-0.02%
2022/01/07	4	81.90	0	0.00	81.30	4	48,328	0.01%
2022/01/06	11	86.19	4	85.33	86.00	7	48,177	0.01%
2022/01/05	3	85.47	26	84.93	84.40	-23	48,157	-0.05%
2022/01/04	3	91.33	1	91.70	88.10	2	48,013	0.00%
2022/01/03	2	91.30	4	91.55	91.90	-2	48,235	0.00%
2021/12/30	3	91.13	2.5	90.44	90.40	0.5	48,191	0.00%
2021/12/29	1	90.20	1	91.00	91.50	0	48,315	0.00%
2021/12/28	2	93.00	4	90.73	90.60	-2	48,344	0.00%
2021/12/27	11	93.89	10	93.06	92.10	1	48,372	0.00%
2021/12/24	18	92.65	5	93.66	92.40	13	48,445	0.03%
2021/12/23	3	93.17	4	94.08	93.20	-1	48,136	0.00%
2021/12/22	17.1	93.82	6	96.83	93.20	11.1	47,821	0.02%
2021/12/21	13.5	94.70	20	95.28	94.50	-6.5	46,950	-0.01%
2021/12/20	4	94.03	6	94.17	92.20	-2	46,584	0.00%
2021/12/17	24	93.96	15	94.43	91.90	9	45,674	0.02%
2021/12/16	20	94.72	39	96.98	99.90	-19	44,484	-0.04%
2021/12/15	25	88.63	27	87.56	90.90	-2	42,683	0.00%
2021/12/14	15	82.70	7	83.21	83.30	8	41,401	0.02%
2021/12/13	3	83.33	2	83.40	82.20	1	41,340	0.00%
2021/12/10	27	86.62	9	88.70	85.10	18	40,959	0.04%
2021/12/09	1	87.80	15	91.55	87.90	-14	40,319	-0.03%
2021/12/08	10	84.60	0	0.00	84.50	10	38,530	0.03%
2021/12/07	2	85.75	13	87.23	85.00	-11	38,521	-0.03%
2021/12/06	16	86.29	2.1	85.78	86.30	13.9	38,274	0.04%
2021/12/03	11	86.51	16.1	87.64	87.60	-5.1	38,237	-0.01%
2021/12/02	1.1	84.31	2	86.15	84.20	-0.9	38,006	0.00%
2021/12/01	10.1	87.26	9	87.30	90.00	1.1	37,940	0.00%
2021/11/30	11	88.88	23	91.14	87.30	-12	38,752	-0.03%
2021/11/29	13	84.99	1	83.80	85.50	12	39,393	0.03%
2021/11/26	3	84.60	6	84.90	83.60	-3	39,293	-0.01%
2021/11/25	13	90.87	18	91.02	86.60	-5	38,770	-0.01%
2021/11/24	11	88.73	14	89.89	87.50	-3	37,925	-0.01%
2021/11/23	11	95.26	10	91.70	90.90	1	37,256	0.00%
2021/11/22	0	0.00	1	99.90	101.00	-1	36,538	0.00%
2021/11/19	11	97.65	16	95.71	97.80	-5	36,553	-0.01%
2021/11/18	13	91.88	20	93.37	91.50	-7	36,690	-0.02%
2021/11/17	19	89.63	0	0.00	90.10	19	36,818	0.05%
2021/11/16	2	86.80	22	87.77	90.00	-20	36,964	-0.05%
2021/11/15	0	0.00	1	82.00	82.00	-1	37,188	0.00%
2021/11/12	0	0.00	1	79.00	81.50	-1	37,436	0.00%
2021/11/11	2	76.90	11	80.02	76.20	-9	37,598	-0.02%
2021/11/10	7	82.81	24	82.31	82.50	-17	37,702	-0.05%
2021/11/09	8	81.20	2	81.65	80.50	6	37,964	0.02%
2021/11/08	12	78.76	29.3	79.85	82.50	-17.3	37,930	-0.05%
2021/11/05	6	73.25	8	72.79	75.80	-2	38,188	-0.01%
2021/11/04	65	76.99	9	78.78	75.00	56	38,440	0.15%
2021/11/03	6	73.18	33	70.33	77.80	-27	36,561	-0.07%
2021/11/02	3	70.80	28	69.20	71.80	-25	34,760	-0.07%
2021/11/01	0	0.00	1	65.30	65.30	-1	33,725	0.00%
2021/10/29	5	58.14	22	58.05	59.40	-17	34,515	-0.05%
2021/10/28	72	55.17	17	55.74	54.00	55	33,702	0.16%
2021/10/27	24	54.88	20	54.68	54.80	4	33,550	0.01%
2021/10/26	16	54.11	14.5	55.28	53.30	1.5	33,331	0.00%
2021/10/25	4	52.33	5	51.74	51.90	-1	32,523	0.00%
2021/10/22	7	50.30	10	50.39	49.25	-3	32,386	-0.01%
2021/10/21	28	49.49	25	50.05	50.10	3	31,665	0.01%
2021/10/20	15	45.58	21	46.14	47.80	-6	30,731	-0.02%
2021/10/19	9	43.57	11	44.09	43.70	-2	31,667	-0.01%
2021/10/18	6	42.18	5	43.10	42.35	1	32,925	0.00%
2021/10/14	19	41.00	7	40.21	40.90	12	34,392	0.03%
2021/10/13	4	41.69	4	41.40	41.25	0	34,686	0.00%
2021/10/12	1	43.80	1	44.30	44.35	0	35,497	0.00%
2021/10/08	8	44.16	18	44.39	44.00	-10	37,557	-0.03%
2021/10/07	1	42.00	0	0.00	41.90	1	37,643	0.00%
2021/10/06	0	0.00	2	40.85	40.10	-2	37,892	-0.01%
2021/10/05	0	0.00	7	39.87	41.40	-7	38,082	-0.02%
2021/10/04	0	0.00	9	42.14	39.00	-9	38,070	-0.02%
2021/10/01	2	44.48	1	44.40	42.50	1	38,249	0.00%
2021/09/30	1	44.25	0	0.00	45.55	1	38,951	0.00%
2021/09/29	0	0.00	11	44.12	43.90	-11	40,389	-0.03%
2021/09/28	16	47.32	13	46.62	45.95	3	40,608	0.01%
2021/09/27	25	47.95	15	47.56	47.50	10	40,485	0.02%
2021/09/24	20	46.13	18	46.76	47.40	2	40,029	0.00%
2021/09/23	6	46.74	8	46.13	45.30	-2	39,699	-0.01%
2021/09/22	21	45.24	11	45.15	45.00	10	39,650	0.03%
2021/09/17	5	45.12	4	43.91	44.60	1	39,727	0.00%
2021/09/16	3	43.97	0	0.00	43.70	3	39,486	0.01%
2021/09/15	0	0.00	1	41.90	41.65	-1	39,011	0.00%
2021/09/13	0	0.00	3	43.52	43.75	-3	38,950	-0.01%
2021/09/10	12	44.36	4	43.86	44.40	8	38,865	0.02%
2021/09/09	4	42.81	3	43.40	43.05	1	38,532	0.00%
2021/09/07	0	0.00	1	41.75	41.95	-1	38,114	0.00%
2021/09/06	4	45.64	8	45.44	44.65	-4	37,693	-0.01%
2021/09/03	26	46.79	16	47.30	47.75	10	37,222	0.03%
2021/09/02	15	46.30	13	46.15	44.40	2	35,997	0.01%
2021/09/01	0	0.00	3	44.77	46.00	-3	34,383	-0.01%
2021/08/31	12	41.40	8	41.82	41.85	4	33,858	0.01%
2021/08/30	0	0.00	3	41.07	41.00	-3	33,717	-0.01%
2021/08/27	4	39.25	8	39.92	39.30	-4	33,513	-0.01%
2021/08/26	2	40.73	1	41.90	40.65	1	33,343	0.00%
2021/08/25	6	42.39	5	41.90	41.75	1	33,178	0.00%
2021/08/24	4	42.61	0	0.00	41.10	4	33,030	0.01%
2021/08/23	0	0.00	1	42.50	41.90	-1	32,748	0.00%
2021/08/20	0	0.00	1	40.85	41.25	-1	32,606	0.00%
2021/08/19	9	42.31	7	41.71	39.70	2	32,280	0.01%
2021/08/17	7	39.83	12	38.28	37.70	-5	31,272	-0.02%
2021/08/16	4	39.85	20	39.52	40.85	-16	30,935	-0.05%
2021/08/13	3	40.50	32	41.67	40.15	-29	30,465	-0.10%
2021/08/12	5	44.36	4	45.09	44.60	1	29,937	0.00%
2021/08/11	2	44.23	2	43.63	43.70	0	29,652	0.00%
2021/08/10	2	47.20	1	47.95	47.00	1	29,092	0.00%
2021/08/09	1	47.50	6	47.70	46.75	-5	28,531	-0.02%
2021/08/06	3	51.17	19	51.24	50.30	-16	27,954	-0.06%
2021/08/05	23	52.42	1	51.80	51.60	22	27,647	0.08%
2021/08/04	59	51.28	8	52.41	52.10	51	27,390	0.19%
2021/08/03	2	51.00	1	50.90	50.00	1	26,617	0.00%
2021/08/02	5	50.74	10	50.58	51.20	-5	26,334	-0.02%
2021/07/30	8	50.56	7	49.97	49.30	1	25,659	0.00%
2021/07/29	10	49.78	22	48.35	48.35	-12	24,635	-0.05%
2021/07/28	24	49.10	16	50.35	48.35	8	23,531	0.03%
2021/07/27	1	51.50	1	53.66	53.70	0	22,725	0.00%
2021/07/26	6	48.03	15	48.64	48.90	-9	22,499	-0.04%
2021/07/23	23	46.27	4	46.48	45.50	19	21,927	0.09%
2021/07/22	5	43.33	4	45.08	45.85	1	20,763	0.00%
2021/07/21	3	40.48	13	41.51	41.70	-10	19,908	-0.05%
2021/07/20	13	38.64	14	38.29	37.95	-1	19,913	-0.01%
2021/07/19	1	37.60	5	38.11	37.65	-4	19,397	-0.02%
2021/07/16	9	38.88	6	39.10	38.20	3	19,134	0.02%
2021/07/15	16	38.08	0	0.00	38.10	16	18,300	0.09%
2021/07/14	2	33.28	3	35.57	35.75	-1	16,131	-0.01%
2021/07/13	2	34.08	22.5	33.03	32.50	-20.5	15,611	-0.13%
2021/07/12	5	34.21	0	0.00	33.40	5	15,289	0.03%
2021/07/09	2	33.40	5	33.72	34.00	-3	14,899	-0.02%
2021/07/08	4	34.93	7	34.63	34.00	-3	14,827	-0.02%
2021/07/07	4	34.23	45	33.77	35.10	-41	14,547	-0.28%
2021/07/06	13	33.58	8	33.59	34.70	5	13,853	0.04%
2021/07/05	20	30.51	4	31.38	31.90	16	12,818	0.12%
2021/07/02	1	29.15	0	0.00	29.00	1	12,647	0.01%
2021/07/01	3	28.40	5	28.75	28.30	-2	12,890	-0.02%
2021/06/30	2	28.98	1	28.55	28.90	1	12,945	0.01%
2021/06/29	3	29.23	3	28.73	28.60	0	13,017	0.00%
2021/06/28	0	0.00	1	28.35	29.25	-1	12,711	-0.01%
2021/06/25	2	26.80	2	26.60	26.60	0	12,251	0.00%
2021/06/17	3	26.15	0	0.00	27.00	3	12,184	0.02%
2021/06/16	0	0.00	3	26.52	26.00	-3	12,135	-0.02%
2021/06/11	0	0.00	3	26.60	26.45	-3	12,121	-0.02%
2021/06/10	1	26.90	5	26.30	26.25	-4	12,153	-0.03%
2021/06/09	1	27.00	0	0.00	26.95	1	12,165	0.01%
2021/05/31	1	26.10	0	0.00	26.50	1	11,751	0.01%
2021/05/28	0	0.00	10	26.30	25.55	-10	11,981	-0.08%
2021/05/26	1	24.30	0	0.00	23.75	1	11,945	0.01%
2021/05/25	0	0.00	3	23.55	23.60	-3	11,982	-0.03%
2021/05/17	1	20.70	0	0.00	19.90	1	12,151	0.01%
2021/05/13	2	21.48	0	0.00	22.50	2	11,986	0.02%
2021/05/12	0	0.00	2	23.60	22.75	-2	11,919	-0.02%
2021/05/11	2	25.95	3	25.33	25.25	-1	11,737	-0.01%
2021/05/10	2	27.80	5	28.45	27.80	-3	11,608	-0.03%
2021/05/07	11	27.35	9	26.69	27.20	2	11,453	0.02%
2021/05/06	2	25.25	2	25.80	25.60	0	11,383	0.00%
2021/05/05	7	26.33	2	25.85	25.00	5	11,293	0.04%
2021/05/04	5	26.30	0	0.00	26.20	5	11,135	0.04%
2021/05/03	28	30.13	3	29.80	28.85	25	10,869	0.23%
2021/04/29	12	30.90	13	30.58	30.60	-1	10,593	-0.01%
2021/04/28	3	30.65	1	32.50	31.80	2	10,243	0.02%
2021/04/27	13	30.78	20	31.00	30.55	-7	9,693	-0.07%
2021/04/26	1	29.60	2	29.35	29.75	-1	8,976	-0.01%
2021/04/23	29	25.65	29	26.14	27.05	0	8,051	0.00%
2021/04/22	3	26.70	3	25.23	25.20	0	7,897	0.00%
2021/04/21	3	26.85	14	26.79	26.75	-11	7,743	-0.14%
2021/04/20	0	0.00	1	24.95	25.65	-1	7,542	-0.01%
2021/04/16	6	25.03	12	25.03	24.90	-6	7,506	-0.08%
2021/04/15	1	25.00	0	0.00	25.20	1	7,505	0.01%
2021/04/14	14	24.88	1	25.70	24.65	13	7,507	0.17%
2021/04/13	2	27.73	3	26.20	25.65	-1	7,429	-0.01%
2021/04/12	0	28.10	1	28.10	27.60	-1	7,244	-0.01%
2021/04/09	2	27.40	27.5	27.45	27.35	-25.5	7,006	-0.36%
2021/04/08	31	26.10	15	26.21	26.10	16	6,539	0.24%
2021/04/07	12	25.41	8	26.25	26.90	4	6,411	0.06%
2021/04/06	0	0.00	2	24.45	24.55	-2	6,453	-0.03%
2021/04/01	32	23.77	6	23.89	24.40	26	6,650	0.39%
2021/03/31	12	23.41	4	23.19	23.05	8	6,498	0.12%
2021/03/29	1	22.65	0	0.00	22.40	1	6,634	0.02%
2021/03/26	1	22.45	2	22.50	22.40	-1	6,809	-0.01%
2021/03/25	1	23.30	2	22.70	22.75	-1	6,999	-0.01%
2021/03/24	0	23.60	5	23.35	23.30	-5	7,068	-0.07%
2021/03/23	4	24.38	3	23.65	23.70	1	7,298	0.01%
2021/03/19	0	0.00	1	23.75	23.75	-1	7,246	-0.01%
2021/03/17	10.4	23.89	6	24.05	23.60	4.4	7,592	0.06%
2021/03/16	6	23.68	5	23.60	23.60	1	7,732	0.01%
2021/03/15	14	23.10	0	0.00	24.20	14	7,843	0.18%
2021/03/11	1	22.35	1	22.60	22.50	0	8,751	0.00%
2021/03/09	0	0.00	5	22.08	22.05	-5	9,104	-0.05%
2021/03/08	0	0.00	2	22.95	22.00	-2	9,446	-0.02%
2021/03/05	0	0.00	2	22.40	22.50	-2	9,853	-0.02%
2021/03/03	9	23.75	0.7	23.80	23.15	8.3	10,324	0.08%
2021/03/02	4	24.54	4	25.30	25.30	0	10,218	0.00%
2021/02/26	5	23.15	2	23.05	23.00	3	10,230	0.03%
2021/02/24	0	0.00	11	23.65	24.25	-11	10,966	-0.10%
2021/02/23	0.1	23.40	0	23.40	23.40	0.1	10,839	0.00%
2021/02/17	2	22.45	1	22.60	22.45	1	10,550	0.01%
2021/02/05	0	0.00	1	20.85	20.85	-1	10,475	-0.01%
2021/02/04	2	21.40	2	20.95	20.95	0	10,468	0.00%
2021/02/03	2	21.50	2	21.05	21.05	0	10,451	0.00%
2021/02/02	1	20.75	1	20.75	20.60	0	10,454	0.00%
2021/01/29	0	0.00	16	20.70	20.60	-16	10,480	-0.15%
2021/01/28	10	21.90	3	21.43	21.40	7	10,481	0.07%
2021/01/27	5	21.87	0	0.00	21.85	5	10,410	0.05%
2021/01/26	4	21.60	3	21.05	21.10	1	10,385	0.01%
2021/01/20	0	0.00	3	21.90	21.00	-3	10,282	-0.03%
2021/01/19	9	22.22	0	0.00	22.00	9	10,310	0.09%
2021/01/15	1	22.20	0	0.00	21.90	1	10,273	0.01%
2021/01/12	0	0.00	5	22.15	21.75	-5	10,497	-0.05%
2021/01/06	0	0.00	5	22.95	22.75	-5	10,263	-0.05%
2021/01/05	0	0.00	1	24.10	23.70	-1	10,140	-0.01%
2020/12/31	0	0.00	20	24.78	24.40	-20	9,957	-0.20%
2020/12/30	1	25.40	4	25.24	25.10	-3	9,864	-0.03%
2020/12/29	3	26.20	5	25.14	25.00	-2	9,700	-0.02%
2020/12/28	13	25.77	10	25.28	27.10	3	9,191	0.03%
2020/12/24	10	25.05	0	0.00	24.60	10	8,713	0.11%
2020/12/23	1	23.95	0	0.00	24.35	1	8,513	0.01%
2020/12/22	7	24.75	5	24.35	23.55	2	8,524	0.02%
2020/12/21	14	25.19	2	25.10	24.55	12	8,407	0.14%
2020/12/18	13	24.46	8	24.30	24.25	5	8,315	0.06%
2020/12/17	24	23.95	21	23.61	23.60	3	8,165	0.04%
2020/12/16	2	23.00	1	22.95	22.95	1	7,958	0.01%
2020/12/15	0	0.00	2	23.00	22.75	-2	7,936	-0.03%
2020/12/14	0	0.00	1	23.95	23.85	-1	7,872	-0.01%
2020/12/11	4	23.94	3.5	24.04	24.30	0.5	7,860	0.01%
2020/12/10	3	23.20	0	0.00	23.50	3	7,593	0.04%
2020/12/09	15	24.72	117	24.73	24.65	-102	7,409	-1.38%	大賣/鉅額交易
2020/12/08	5.5	25.34	50	25.19	25.30	-44.5	7,259	-0.61%
2020/12/04	0	0.00	0.5	22.30	22.30	-0.5	6,248	-0.01%
2020/12/03	0	0.00	0.1	20.70	20.30	-0.1	6,111	0.00%
2020/12/02	20	21.45	5	21.56	21.45	15	6,069	0.25%
2020/12/01	10	21.45	0	0.00	21.40	10	6,135	0.16%
2020/11/30	2	19.95	10	20.40	20.20	-8	5,683	-0.14%
2020/11/27	21	19.78	4.6	20.19	19.95	16.4	5,517	0.30%
2020/11/25	0	0.00	1	18.30	18.15	-1	4,977	-0.02%
2020/11/24	4.1	19.93	1	18.25	18.45	3.1	4,843	0.06%
2020/11/20	1	17.35	0	0.00	17.30	1	3,988	0.03%
2020/11/12	0	0.00	1	16.40	16.50	-1	4,158	-0.02%
2020/11/10	0	0.00	0.2	16.90	16.75	-0.2	4,182	-0.01%
2020/11/06	0	0.00	0	17.55	17.60	0	4,154	0.00%
2020/10/29	0	0.00	2	17.08	17.15	-2	4,245	-0.05%
2020/10/28	0	0.00	5	17.89	17.65	-5	4,385	-0.11%
2020/10/21	1	19.30	1	19.05	19.00	0	4,391	0.00%
2020/10/20	17	20.14	7	20.32	19.85	10	4,334	0.23%
2020/10/06	2	17.18	0	0.00	17.30	2	5,375	0.04%
2020/09/29	2	16.75	2	15.55	15.55	0	5,449	0.00%
2020/09/14	3	9.97	3	9.66	10.15	0	5,374	0.00%
2020/09/10	0	0.00	11	10.00	9.80	-11	5,174	-0.21%
2020/09/09	0	0.00	2	9.91	9.99	-2	5,154	-0.04%
2020/08/27	0	0.00	5	10.50	10.25	-5	5,453	-0.09%
2020/08/26	35	11.12	20	10.70	10.60	15	5,289	0.28%
2020/08/25	0	0.00	10	11.30	11.30	-10	4,870	-0.21%
2020/08/20	0	0.00	19	9.31	9.22	-19	4,736	-0.40%
2020/08/19	0	0.00	3	10.06	9.94	-3	4,687	-0.06%
2020/08/18	1	9.82	4	10.00	9.87	-3	4,663	-0.06%
2020/08/17	1	9.87	0	0.00	9.94	1	4,654	0.02%
2020/08/14	5	9.77	5	9.87	9.80	0	4,642	0.00%
2020/08/12	5	9.89	0	0.00	10.10	5	4,617	0.11%
2020/08/11	3	9.87	2.5	10.36	10.40	0.5	4,521	0.01%
2020/08/10	0	0.00	1	9.53	9.46	-1	4,401	-0.02%
2020/08/05	0.5	9.81	0	0.00	9.85	0.5	4,378	0.01%
2020/08/03	2	9.76	0	0.00	9.77	2	4,362	0.05%
2020/07/29	3	9.82	0	0.00	9.82	3	4,343	0.07%
2020/07/27	0	0.00	3	10.10	10.10	-3	4,318	-0.07%
2020/07/23	10	11.70	0	0.00	11.05	10	4,198	0.24%
2020/07/22	2	10.95	1	10.90	11.00	1	4,048	0.02%
2020/07/15	1	10.20	0	0.00	10.25	1	3,905	0.03%
2020/07/14	0	0.00	11	10.60	10.60	-11	3,919	-0.28%
2020/07/13	11	10.81	4	10.19	11.45	7	3,884	0.18%
2020/07/10	1	10.65	0	0.00	10.65	1	3,708	0.03%
2020/07/09	5	11.80	0	0.00	11.80	5	3,645	0.14%
2020/07/08	33	13.48	9	13.49	13.10	24	3,509	0.68%
2020/07/03	7	10.29	48	10.21	10.40	-41	2,902	-1.41%
2020/07/02	3	9.44	0	0.00	9.47	3	2,592	0.12%
2020/06/23	0	0.00	0.5	8.37	8.37	-0.5	2,162	-0.02%
2020/06/18	0	0.00	10	7.84	7.84	-10	2,045	-0.49%
2020/06/17	0	0.00	1	8.05	7.89	-1	2,033	-0.05%
2020/06/16	0	0.00	0.1	7.94	7.99	-0.1	2,014	0.00%
2020/06/15	10	8.13	0	0.00	8.10	10	1,981	0.50%
2020/06/12	0.1	7.37	0	0.00	7.40	0.1	1,893	0.01%
2020/06/11	0	0.00	10	7.64	7.50	-10	1,869	-0.53%
2020/06/09	100	8.35	0	0.00	8.20	100	1,772	5.64%
2020/06/05	10	8.17	0	0.00	8.04	10	1,673	0.60%
2020/06/04	100	8.26	0	0.00	8.19	100	1,633	6.12%
2020/06/03	10	8.04	1	8.14	8.25	9	1,531	0.59%
2020/06/02	1	7.50	0	0.00	7.50	1	1,238	0.08%
2020/05/28	0	0.00	5	6.24	6.15	-5	1,262	-0.40%
2020/05/27	0.5	6.06	0	0.00	6.08	0.5	1,300	0.04%
2020/05/05	0	0.00	0.5	6.68	6.69	-0.5	1,340	-0.04%
2020/04/13	0	5.54	0	0.00	5.58	0	1,147	0.00%
2020/03/13	0	0.00	14	5.00	5.08	-14	1,502	-0.93%
2020/03/11	14.5	6.24	0	0.00	6.00	14.5	1,485	0.98%
2020/03/09	0	0.00	2	5.85	5.74	-2	1,484	-0.13%
2020/03/04	0.2	6.54	0	0.00	6.57	0.2	1,436	0.01%
2020/02/27	0.2	7.00	5	6.90	7.06	-4.8	1,355	-0.35%
2020/02/25	0	0.00	5	8.36	8.28	-5	1,221	-0.41%
2020/02/20	5	9.38	0	0.00	9.42	5	1,173	0.43%
2020/02/14	0.6	9.19	0	0.00	9.21	0.6	1,172	0.05%
2020/02/04	0.2	9.14	0	0.00	9.20	0.2	1,184	0.01%
2020/01/30	5	9.23	0	0.00	9.27	5	1,172	0.43%
2019/12/23	13	10.88	2	10.75	10.70	11	1,024	1.07%
2019/12/20	2	10.90	5	11.00	10.85	-3	992	-0.30%
2019/12/19	5	10.50	5	10.70	10.65	0	869	0.00%
2019/12/17	5	10.40	1	10.35	10.40	4	782	0.51%
2019/12/11	0	0.00	1	9.97	9.97	-1	702	-0.14%
2019/11/26	3	9.28	0	0.00	9.37	3	633	0.47%
2019/11/06	0.5	9.40	0	0.00	9.40	0.5	578	0.09%
2019/09/26	0	0.00	2	10.85	10.75	-2	793	-0.25%
2019/09/12	1	10.75	0	0.00	10.65	1	845	0.12%
2019/09/09	1	10.95	0	0.00	10.85	1	848	0.12%
2019/08/30	0	0.00	3	10.80	10.85	-3	864	-0.35%
2019/08/27	1	10.70	0	0.00	10.70	1	993	0.10%
2019/08/22	2	10.80	0	0.00	10.75	2	1,032	0.19%
2019/08/01	0	0.00	3	11.20	11.20	-3	1,299	-0.23%
2019/07/29	0	0.00	10	11.35	11.35	-10	1,290	-0.77%
2019/07/26	3	11.70	3	11.55	11.55	0	1,278	0.00%
2019/07/25	3	12.10	3	11.85	11.80	0	1,249	0.00%
2019/07/22	0	0.00	1	11.20	11.20	-1	1,125	-0.09%
2019/07/17	0	0.00	1	11.05	11.00	-1	1,079	-0.09%
2019/07/12	3	11.30	0	0.00	11.30	3	1,064	0.28%
2019/07/10	0	0.00	1	10.85	10.85	-1	1,075	-0.09%
2019/07/09	0	0.00	5	10.83	10.85	-5	1,078	-0.46%
2019/06/28	5	11.04	0	0.00	11.10	5	1,084	0.46%
2019/06/14	0	0.00	1	10.50	10.50	-1	1,063	-0.09%
2019/06/13	0	0.00	5	10.73	10.70	-5	1,063	-0.47%
2019/06/11	10	10.80	0	0.00	10.80	10	1,067	0.94%
2019/06/10	3	11.40	0	0.00	11.35	3	1,041	0.29%
2019/06/05	3	11.45	105	11.55	11.45	-102	1,031	-9.89%	大賣/鉅額交易
2019/06/03	3	11.85	0	0.00	11.85	3	996	0.30%
2019/05/31	100	10.89	0	0.00	11.45	100	921	10.85%
2019/05/24	0	0.00	0.1	11.00	11.05	-0.1	913	-0.01%
2019/05/23	5	11.20	10	11.50	11.05	-5	991	-0.50%
2019/05/10	0.1	9.23	0	0.00	9.23	0.1	814	0.01%
2019/04/17	10	10.45	0	0.00	10.60	10	731	1.37%
2019/04/08	0	0.00	1	10.15	10.15	-1	666	-0.15%
2019/03/22	0	0.00	1	10.25	10.25	-1	762	-0.13%
2019/03/08	0	0.00	2	10.73	10.80	-2	765	-0.26%
2019/03/06	0	0.00	3	10.90	11.00	-3	764	-0.39%
2019/02/27	0	0.00	0.2	11.00	11.00	-0.2	736	-0.03%
2019/02/26	3	11.25	0	0.00	11.05	3	724	0.41%
2019/02/22	4	11.43	0	0.00	11.40	4	666	0.60%
2019/02/21	0	0.00	5	10.55	10.55	-5	550	-0.91%
2018/12/25	5	9.90	0	0.00	9.98	5	577	0.87%
2018/11/07	0.1	8.75	0	0.00	8.82	0.1	582	0.02%
2018/10/03	0.1	11.30	0	0.00	11.30	0.1	1,012	0.01%
2018/09/11	0	0.00	3	11.40	11.50	-3	1,170	-0.26%
2018/09/07	3	12.45	0	0.00	12.35	3	1,221	0.25%
2018/09/04	0	0.00	8	12.25	12.30	-8	1,260	-0.63%
2018/09/03	0	0.00	2	12.20	12.20	-2	1,302	-0.15%
2018/08/31	0	0.00	1	12.35	12.45	-1	1,318	-0.08%
2018/08/29	10	12.40	0	0.00	12.30	10	1,446	0.69%
2018/08/16	0	0.00	0.1	12.50	12.50	-0.1	2,570	0.00%
2018/08/14	0	0.00	1	12.40	12.55	-1	2,643	-0.04%
2018/08/01	0	0.00	40	14.23	14.35	-40	2,596	-1.54%
2018/07/27	1	13.65	11	13.70	13.70	-10	2,554	-0.39%
2018/07/24	1	13.45	0	0.00	13.85	1	2,533	0.04%
2018/06/15	0	0.00	2	14.60	14.80	-2	2,293	-0.09%
2018/06/13	0	0.00	9	14.20	14.00	-9	2,246	-0.40%
2018/06/12	1	14.50	10	14.55	14.20	-9	2,234	-0.40%
2018/06/11	10	14.10	0	0.00	14.10	10	2,217	0.45%
2018/06/06	19	15.05	24	14.99	15.10	-5	2,157	-0.23%
2018/06/05	10	14.40	0	0.00	14.70	10	2,088	0.48%
2018/06/04	1	14.75	10	14.80	14.70	-9	2,062	-0.44%
2018/06/01	10	14.50	0	0.00	14.30	10	2,029	0.49%
2018/05/31	20	14.90	10	14.80	14.70	10	1,961	0.51%
2018/05/30	10	15.00	21	15.17	15.35	-11	1,847	-0.60%
2018/05/29	31	15.09	5	15.40	15.70	26	1,679	1.55%
2018/05/25	16	13.27	1.1	12.81	13.05	14.9	1,166	1.28%
2018/05/22	1	12.15	0	12.55	12.65	1	1,056	0.09%
2018/04/02	0.1	11.80	0	0.00	11.90	0.1	2,296	0.00%
2018/03/05	0	0.00	1	13.10	13.05	-1	3,113	-0.03%
2018/02/12	10	13.25	0	0.00	13.20	10	3,570	0.28%
2018/02/08	1	13.70	0	0.00	13.65	1	3,582	0.03%
2018/02/06	2	13.88	0	0.00	13.60	2	3,657	0.05%
2018/02/05	10	14.95	0	0.00	14.95	10	3,698	0.27%
2018/01/30	0	0.00	1	15.75	15.70	-1	3,919	-0.03%
2018/01/29	0	0.00	1	16.00	16.15	-1	3,953	-0.03%
2018/01/23	0	0.00	9	16.05	15.85	-9	4,214	-0.21%
2018/01/03	0	0.00	10	15.40	15.50	-10	5,045	-0.20%