鈺創 (5351)-玉山-新竹券商分點個股進出

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
51.7
漲跌
▲0.8
漲幅
+1.57%
成交量
15,321張
產業
上櫃半導體類股
845人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-新竹券商分點個股進出

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-新竹券商分點個股進出
玉山-新竹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
2024/05/22	3	52.13	13.1	51.98	51.70	-10.1	6,080	-0.17%
2024/05/21	2	50.20	0	0.00	50.90	2	5,927	0.03%
2024/05/20	10	50.59	12	50.10	49.45	-2	5,953	-0.03%
2024/05/17	5	50.30	1	49.95	49.85	4	6,073	0.07%
2024/05/16	16.2	51.20	13	51.53	50.90	3.2	5,997	0.05%
2024/05/15	0	0.00	1	47.80	47.75	-1	5,717	-0.02%
2024/05/14	3	45.65	0	0.00	47.75	3	5,735	0.05%
2024/05/13	0	0.00	1	45.70	45.60	-1	5,841	-0.02%
2024/05/10	1	44.55	0	0.00	45.35	1	5,894	0.02%
2024/05/09	2	45.80	6	47.50	44.50	-4	5,900	-0.07%
2024/05/08	0	0.00	2.7	47.88	48.05	-2.7	5,798	-0.05%
2024/05/07	0	0.00	0	48.00	48.00	0	5,832	0.00%
2024/05/06	0	0.00	1	48.55	48.30	-1	5,826	-0.02%
2024/05/03	4	48.49	11	48.05	47.60	-7	5,841	-0.12%
2024/05/02	1	47.50	1	48.00	47.80	0	5,913	0.00%
2024/04/29	0	0.00	21	47.63	48.55	-21	6,094	-0.34%
2024/04/26	1	47.50	1	47.75	47.45	0	6,198	0.00%
2024/04/25	0	0.00	1	48.45	47.55	-1	6,268	-0.02%
2024/04/24	2.1	48.72	0	0.00	48.20	2.1	6,378	0.03%
2024/04/23	5	46.05	2	47.18	47.00	3	6,497	0.05%
2024/04/22	5	44.70	11	46.91	44.05	-6	6,937	-0.09%
2024/04/19	3	46.05	1	46.05	45.50	2	7,481	0.03%
2024/04/18	2	47.70	1	48.35	48.20	1	7,501	0.01%
2024/04/17	8	48.42	1	48.60	48.50	7	7,725	0.09%
2024/04/16	16	48.26	0.2	48.20	47.60	15.8	7,773	0.20%
2024/04/15	14	50.96	0	0.00	50.20	14	7,719	0.18%
2024/04/12	6	53.15	10.2	54.33	53.00	-4.2	7,663	-0.05%
2024/04/11	21	52.50	7	52.34	52.40	14	7,305	0.19%
2024/04/10	23	53.71	20	53.61	52.50	3	7,296	0.04%
2024/04/09	1	52.60	0	0.00	52.40	1	7,184	0.01%
2024/04/08	1	52.20	0	0.00	51.80	1	7,232	0.01%
2024/04/03	3	52.37	2.3	52.51	52.10	0.7	7,337	0.01%
2024/04/02	0	0.00	3	52.90	52.80	-3	7,671	-0.04%
2024/04/01	9	52.53	21	53.02	52.90	-12	7,783	-0.15%
2024/03/29	0	0.00	1	51.10	50.80	-1	7,734	-0.01%
2024/03/27	1	52.30	1	52.00	52.00	0	7,800	0.00%
2024/03/26	6.9	52.26	12	51.78	52.00	-5.1	7,791	-0.07%
2024/03/25	9	51.52	5	50.90	51.70	4	7,732	0.05%
2024/03/22	1	51.40	2	51.00	50.40	-1	7,963	-0.01%
2024/03/21	38.2	50.57	35	50.08	50.50	3.2	8,142	0.04%
2024/03/20	0	0.00	4	49.59	50.20	-4	8,284	-0.05%
2024/03/19	0	0.00	4	48.55	48.60	-4	8,636	-0.05%
2024/03/18	2	48.40	1	48.80	48.60	1	8,724	0.01%
2024/03/15	1	48.35	27.1	49.09	48.45	-26.1	8,966	-0.29%
2024/03/14	2	49.13	0	0.00	49.35	2	9,565	0.02%
2024/03/13	5	49.19	32	49.98	49.05	-27	10,178	-0.27%
2024/03/12	12	50.80	1	51.10	51.00	11	10,233	0.11%
2024/03/11	31	50.70	2	50.85	51.00	29	10,345	0.28%
2024/03/08	3	49.32	1.5	49.86	49.00	1.5	10,442	0.01%
2024/03/07	1	50.00	12	49.52	49.50	-11	10,625	-0.10%
2024/03/06	4	50.70	0	0.00	50.60	4	10,930	0.04%
2024/03/05	4	51.65	34	51.89	51.40	-30	11,163	-0.27%
2024/03/04	5	53.82	8	53.99	52.70	-3	11,588	-0.03%
2024/03/01	11	53.65	5	53.32	52.80	6	12,189	0.05%
2024/02/29	20	54.36	5	54.56	53.80	15	12,476	0.12%
2024/02/27	16	53.45	29	54.04	54.00	-13	13,345	-0.10%
2024/02/26	16.1	53.23	17	53.16	53.50	-0.9	14,202	-0.01%
2024/02/23	3	51.87	3	52.23	51.30	0	14,639	0.00%
2024/02/22	6	52.57	4	52.75	52.10	2	15,525	0.01%
2024/02/21	1	52.60	11	52.32	52.30	-10	15,791	-0.06%
2024/02/20	16	52.83	20	53.76	52.60	-4	15,766	-0.03%
2024/02/19	6	51.38	5	51.00	51.30	1	15,552	0.01%
2024/02/16	28	50.10	12	50.84	50.80	16	15,717	0.10%
2024/02/15	2	48.30	0	0.00	48.55	2	15,673	0.01%
2024/02/05	5	48.26	11.5	48.36	48.00	-6.5	15,706	-0.04%
2024/02/02	5	50.64	1	50.30	50.30	4	15,581	0.03%
2024/02/01	0	0.00	7	50.81	50.80	-7	15,532	-0.05%
2024/01/31	1	51.60	1	51.30	51.20	0	15,580	0.00%
2024/01/30	9.1	51.42	0	0.00	51.30	9.1	15,725	0.06%
2024/01/29	1	51.70	0	0.00	51.90	1	15,783	0.01%
2024/01/25	10.1	52.11	4	51.70	51.50	6.1	15,778	0.04%
2024/01/24	13.1	53.23	10	53.00	52.60	3.1	15,725	0.02%
2024/01/23	11	53.92	4.1	54.22	53.70	6.9	15,682	0.04%
2024/01/22	15	53.59	6	53.57	54.20	9	15,614	0.06%
2024/01/19	5	52.34	3.2	53.00	52.20	1.8	15,520	0.01%
2024/01/18	13.1	52.95	7	52.56	52.40	6.1	15,507	0.04%
2024/01/17	4	53.43	15	53.39	53.50	-11	15,608	-0.07%
2024/01/16	10.1	55.37	16	55.56	54.30	-5.9	15,416	-0.04%
2024/01/15	26	54.95	23	56.16	57.20	3	14,896	0.02%
2024/01/12	9	53.33	10	53.20	52.90	-1	14,331	-0.01%
2024/01/11	15	53.22	5.4	53.39	53.20	9.6	14,254	0.07%
2024/01/10	1	51.80	16	52.09	52.00	-15	14,077	-0.11%
2024/01/09	1	52.50	0	0.00	51.20	1	14,025	0.01%
2024/01/08	2	52.25	2	52.05	51.60	0	13,983	0.00%
2024/01/05	5	51.56	3	51.40	51.70	2	13,948	0.01%
2024/01/04	2	50.80	0	0.00	50.60	2	13,983	0.01%
2024/01/03	0	0.00	13	51.51	51.20	-13	14,039	-0.09%
2024/01/02	2	52.85	0	0.00	52.50	2	14,051	0.01%
2023/12/29	1	54.00	3	53.90	54.00	-2	13,970	-0.01%
2023/12/28	17.1	53.94	13.1	53.82	53.80	4	13,852	0.03%
2023/12/27	10	53.05	19	52.78	53.20	-9	13,525	-0.07%
2023/12/26	2.1	52.21	4	52.00	51.60	-1.9	13,390	-0.01%
2023/12/25	4	50.60	4	50.60	50.80	0	13,279	0.00%
2023/12/22	18	51.56	0	0.00	51.10	18	13,230	0.14%
2023/12/21	4	50.73	0	0.00	50.70	4	13,182	0.03%
2023/12/20	1	51.40	0	51.40	51.00	1	13,115	0.01%
2023/12/19	1	51.10	3	51.10	51.00	-2	13,050	-0.02%
2023/12/18	4	53.38	8.1	53.34	53.50	-4.1	12,753	-0.03%
2023/12/15	8	54.09	0	52.30	52.50	8	12,512	0.06%
2023/12/14	13	53.99	18.2	54.38	53.20	-5.2	12,311	-0.04%
2023/12/13	17	53.62	0	0.00	53.60	17	11,917	0.14%
2023/12/12	4.1	53.93	0	0.00	53.30	4.1	11,899	0.03%
2023/12/11	13.1	54.65	6.5	55.15	53.90	6.6	11,702	0.06%
2023/12/08	20	54.01	6.1	53.82	53.80	13.9	11,084	0.13%
2023/12/07	4.1	50.43	1	50.90	49.80	3.1	10,438	0.03%
2023/12/06	12	50.83	21	50.62	51.00	-9	10,354	-0.09%
2023/12/05	23	50.13	3	50.37	50.00	20	10,287	0.19%
2023/12/04	5.1	51.17	8	52.30	51.10	-2.9	10,257	-0.03%
2023/12/01	7	53.96	2	53.60	52.80	5	10,127	0.05%
2023/11/30	5	53.84	16	53.48	53.10	-11	9,951	-0.11%
2023/11/29	21	53.25	45	53.09	53.80	-24	9,716	-0.25%
2023/11/28	19.2	52.38	40	52.95	52.60	-20.8	9,245	-0.22%
2023/11/27	54	50.86	12.1	51.65	50.40	41.9	8,622	0.49%
2023/11/24	25.3	54.40	24	53.68	53.50	1.3	8,249	0.02%
2023/11/22	27	49.38	20.2	49.95	50.20	6.8	5,951	0.11%
2023/11/21	104.1	49.60	32	49.06	48.20	72.1	5,352	1.35%	大買/
2023/11/20	13	44.86	201.5	46.65	47.95	-188.5	4,382	-4.30%	大賣/鉅額交易
2023/11/17	0	0.00	1.1	43.41	43.60	-1.1	4,030	-0.03%
2023/11/16	0	0.00	0	43.80	43.50	0	3,995	0.00%
2023/11/15	3	44.47	3	44.53	43.95	0	3,944	0.00%
2023/11/14	2	43.70	0	0.00	43.95	2	3,733	0.05%
2023/11/13	1	43.55	0	0.00	44.00	1	3,665	0.03%
2023/11/10	3	42.73	1	42.55	42.45	2	3,600	0.06%
2023/11/09	0.3	42.60	1	43.00	42.60	-0.7	3,570	-0.02%
2023/11/08	7	42.79	3	43.28	42.90	4	3,588	0.11%
2023/11/07	4	44.00	8	43.85	43.95	-4	3,510	-0.11%
2023/11/06	8	43.21	7.4	43.21	43.60	0.6	3,345	0.02%
2023/11/03	1	42.20	0	0.00	41.70	1	3,265	0.03%
2023/11/02	0	0.00	1	42.30	42.15	-1	3,269	-0.03%
2023/11/01	1	41.55	1	41.80	41.40	0	3,258	0.00%
2023/10/31	5	41.00	1	40.80	40.80	4	3,246	0.12%
2023/10/30	0	0.00	1	42.45	42.30	-1	3,253	-0.03%
2023/10/27	1	41.75	0	0.00	41.25	1	3,223	0.03%
2023/10/25	29	43.77	32	43.84	43.85	-3	3,251	-0.09%
2023/10/24	2	40.75	0	0.00	41.10	2	3,342	0.06%
2023/10/23	2	41.60	2	41.20	41.15	0	3,448	0.00%
2023/10/20	2	41.00	0	0.00	41.25	2	3,501	0.06%
2023/10/19	3	41.85	1	42.45	41.90	2	3,520	0.06%
2023/10/18	1	42.20	2	43.27	42.20	-1	3,518	-0.03%
2023/10/17	2	43.00	0	0.00	42.30	2	3,517	0.06%
2023/10/16	0	0.00	0	42.60	42.10	0	3,665	0.00%
2023/10/13	1	43.25	11	43.49	43.15	-10	3,695	-0.27%
2023/10/12	1	43.70	2	42.70	43.75	-1	3,758	-0.03%
2023/10/11	1.1	44.38	0	0.00	42.05	1.1	3,735	0.03%
2023/10/06	4.1	42.23	2	42.83	43.45	2.1	3,671	0.06%
2023/10/05	3.3	41.60	0	0.00	41.35	3.3	3,598	0.09%
2023/10/03	0	0.00	0.1	42.55	42.05	-0.1	3,598	0.00%
2023/10/02	0.1	41.55	2	41.78	41.60	-2	3,557	-0.05%
2023/09/28	0	0.00	2	40.70	40.05	-2	3,522	-0.06%
2023/09/27	0	39.60	0	0.00	39.80	0	3,515	0.00%
2023/09/26	6	40.27	1	40.10	40.00	5	3,531	0.14%
2023/09/21	0	0.00	7	41.90	41.90	-7	3,526	-0.20%
2023/09/19	0	43.55	0	42.60	42.65	0	3,549	0.00%
2023/09/18	5	43.58	2	43.55	43.15	3	3,554	0.08%
2023/09/15	1	44.00	2	44.28	43.95	-1	3,572	-0.03%
2023/09/14	0	0.00	4	43.10	43.25	-4	3,515	-0.11%
2023/09/12	0	0.00	5	41.84	42.00	-5	3,582	-0.14%
2023/09/11	5	42.05	0	0.00	41.80	5	3,617	0.14%
2023/09/08	1	42.50	4	43.45	42.35	-3	3,684	-0.08%
2023/09/07	4	44.65	2	43.58	44.10	2	3,710	0.05%
2023/09/06	2	43.43	4	43.81	43.50	-2	3,614	-0.06%
2023/09/05	1	44.00	0	0.00	43.40	1	3,523	0.03%
2023/09/04	1.1	42.50	6	41.95	42.40	-4.9	3,340	-0.15%
2023/09/01	0	0.00	0	41.05	41.15	0	3,293	0.00%
2023/08/31	4	42.05	8	42.11	41.35	-4	3,266	-0.12%
2023/08/30	15	40.61	0	0.00	40.70	15	3,207	0.47%
2023/08/29	1	39.75	0	0.00	39.65	1	3,229	0.03%
2023/08/24	3	38.98	1	38.95	38.95	2	3,530	0.06%
2023/08/23	0	0.00	0.4	39.05	38.95	-0.4	3,612	-0.01%
2023/08/22	0	0.00	1	39.00	38.90	-1	3,634	-0.03%
2023/08/21	0	0.00	1.1	39.75	39.50	-1.1	3,662	-0.03%
2023/08/16	0	0.00	6	39.14	39.70	-6	3,749	-0.16%
2023/08/14	2	39.13	1	38.30	38.20	1	3,789	0.03%
2023/08/11	1	40.35	0	0.00	40.25	1	3,911	0.03%
2023/08/10	0	0.00	11	40.60	40.25	-11	3,960	-0.28%
2023/08/08	0	0.00	2	42.23	41.60	-2	3,959	-0.05%
2023/08/07	0	0.00	2	41.95	41.95	-2	3,956	-0.05%
2023/08/04	18	40.94	3	41.12	40.90	15	3,960	0.38%
2023/08/01	1	42.45	0	0.00	42.25	1	3,964	0.03%
2023/07/31	0	0.00	1	43.43	42.65	-1	3,998	-0.03%
2023/07/28	2.1	44.27	4	44.34	44.00	-2	3,989	-0.05%
2023/07/27	15.1	45.42	15	45.34	45.00	0.1	3,924	0.00%
2023/07/26	4	44.20	39	43.88	43.70	-35	3,610	-0.97%
2023/07/25	3.1	43.45	0	0.00	42.60	3.1	3,529	0.09%
2023/07/24	0	0.00	16	43.10	43.25	-16	3,515	-0.46%
2023/07/21	0	0.00	2	43.00	42.70	-2	3,497	-0.06%
2023/07/20	0	0.00	1	43.65	43.35	-1	3,532	-0.03%
2023/07/19	15	43.46	2	43.80	43.20	13	3,479	0.37%
2023/07/18	4	41.60	10	41.48	41.50	-6	3,366	-0.18%
2023/07/17	31	42.30	6	41.90	42.10	25	3,377	0.74%
2023/07/14	2	41.68	2	41.60	42.05	0	3,321	0.00%
2023/07/13	1	40.60	0	0.00	40.60	1	3,311	0.03%
2023/07/12	2	41.15	1	40.10	40.10	1	3,328	0.03%
2023/07/11	0	0.00	0.1	40.90	40.60	-0.1	3,377	0.00%
2023/07/07	1	41.00	0	0.00	40.90	1	3,764	0.03%
2023/07/06	2	41.88	0	0.00	41.80	2	3,989	0.05%
2023/07/04	2	42.00	2	41.80	41.90	0	4,106	0.00%
2023/07/03	8	42.25	6	42.59	42.25	2	4,136	0.05%
2023/06/30	1	41.85	7	41.99	42.35	-6	4,395	-0.14%
2023/06/29	0	0.00	14	42.75	42.15	-14	4,523	-0.31%
2023/06/28	12	41.74	0	0.00	41.70	12	4,534	0.26%
2023/06/27	18	42.28	16	42.05	41.65	2	4,594	0.04%
2023/06/21	3	43.97	2	43.80	43.70	1	4,823	0.02%
2023/06/20	2	44.55	2	45.15	44.55	0	5,025	0.00%
2023/06/19	1	44.90	0	0.00	44.45	1	5,051	0.02%
2023/06/16	7	45.94	3	45.93	45.60	4	5,065	0.08%
2023/06/15	3	45.62	3	45.62	45.50	0	5,010	0.00%
2023/06/14	40	45.60	38	45.54	45.45	2	4,990	0.04%
2023/06/13	12.1	44.91	50	45.02	44.95	-37.9	4,966	-0.76%
2023/06/12	3	43.55	0	0.00	43.40	3	4,893	0.06%
2023/06/09	7	43.81	1	43.40	44.20	6	4,924	0.12%
2023/06/07	1	43.75	19	43.97	44.20	-18	5,035	-0.36%
2023/06/06	5.1	43.74	12	43.50	43.40	-6.9	5,144	-0.13%
2023/06/02	3.1	44.36	5	44.05	43.75	-1.9	5,230	-0.04%
2023/06/01	5	44.24	1	45.25	44.15	4	5,248	0.08%
2023/05/31	35.3	46.04	39.5	45.40	45.30	-4.2	5,333	-0.08%
2023/05/30	6	43.98	3	43.87	43.90	3	5,180	0.06%
2023/05/29	35.5	43.86	0	0.00	44.30	35.5	5,156	0.69%
2023/05/26	0	0.00	3	42.70	42.30	-3	5,175	-0.06%
2023/05/24	3	43.02	2	42.98	42.90	1	5,232	0.02%
2023/05/23	3	43.22	0.2	43.45	43.15	2.8	5,274	0.05%
2023/05/22	0	0.00	1	42.75	42.70	-1	5,305	-0.02%
2023/05/19	10	42.11	0	0.00	41.70	10	5,344	0.19%
2023/05/18	2.2	42.96	0	0.00	42.35	2.2	5,411	0.04%
2023/05/17	9	42.67	6	42.23	42.70	3	5,412	0.06%
2023/05/16	0	0.00	0.1	41.05	41.95	-0.1	5,321	0.00%
2023/05/12	1	39.85	0	0.00	40.95	1	5,382	0.02%
2023/05/10	0	0.00	6	40.12	40.55	-6	5,578	-0.11%
2023/05/09	0	0.00	2	41.00	40.30	-2	5,652	-0.04%
2023/05/08	0	0.00	1	41.15	40.75	-1	5,775	-0.02%
2023/05/05	2	40.55	0	0.00	40.55	2	6,488	0.03%
2023/05/04	6	41.32	0	0.00	41.00	6	6,814	0.09%
2023/05/03	1	42.05	0	0.00	42.05	1	6,917	0.01%
2023/04/28	2	43.00	1	42.90	43.05	1	7,117	0.01%
2023/04/27	2	42.05	0	0.00	41.85	2	7,096	0.03%
2023/04/24	1	43.55	0.1	44.00	43.55	0.9	7,090	0.01%
2023/04/21	586	44.97	0	0.00	44.25	586	7,131	8.22%	大買/鉅額交易
2023/04/20	1	45.75	2	45.63	45.55	-1	7,194	-0.01%
2023/04/18	5	46.36	4	47.15	46.25	1	7,313	0.01%
2023/04/17	4	46.55	3	46.65	46.55	1	7,442	0.01%
2023/04/14	11	46.76	0	0.00	46.75	11	7,485	0.15%
2023/04/13	16	47.48	1	47.55	47.15	15	7,464	0.20%
2023/04/12	2	48.68	5.1	48.93	49.45	-3.1	7,295	-0.04%
2023/04/11	14	48.59	20	47.71	48.40	-6	7,151	-0.08%
2023/04/10	4	46.43	0	0.00	46.45	4	7,133	0.06%
2023/04/07	1.8	47.99	3	47.67	47.25	-1.2	7,124	-0.02%
2023/04/06	2	47.05	0	0.00	47.05	2	7,073	0.03%
2023/03/31	17	47.67	20	47.53	47.40	-3	7,123	-0.04%
2023/03/30	21	46.84	21	46.75	46.60	0	6,883	0.00%
2023/03/29	7	44.97	7	45.44	45.30	0	6,775	0.00%
2023/03/28	13	46.18	11	45.90	45.00	2	6,792	0.03%
2023/03/27	7	47.01	5	47.95	46.40	2	6,758	0.03%
2023/03/24	3	47.68	0	0.00	47.55	3	6,749	0.04%
2023/03/23	21	46.51	18.5	46.65	47.25	2.5	6,585	0.04%
2023/03/22	3	44.92	1	44.95	44.60	2	6,383	0.03%
2023/03/21	3	43.95	6	44.40	44.50	-3	6,379	-0.05%
2023/03/20	0	0.00	1	42.65	43.75	-1	6,379	-0.02%
2023/03/16	11	42.76	9	42.53	42.20	2	6,449	0.03%
2023/03/15	3	43.87	2	44.10	43.55	1	6,491	0.02%
2023/03/14	0	0.00	20	43.95	43.75	-20	6,575	-0.30%
2023/03/13	23	44.76	3	44.77	44.80	20	6,666	0.30%
2023/03/10	6	46.21	3	46.02	45.50	3	6,818	0.04%
2023/03/09	24	48.63	29	48.05	47.50	-5	7,277	-0.07%
2023/03/08	2	48.35	3	48.65	48.35	-1	7,514	-0.01%
2023/03/07	0	0.00	5	48.43	48.35	-5	7,530	-0.07%
2023/03/06	5	48.16	7	48.19	48.10	-2	7,537	-0.03%
2023/03/03	3	48.30	19	47.96	48.05	-16	7,607	-0.21%
2023/03/02	0	47.50	2	47.30	47.15	-2	7,653	-0.03%
2023/02/24	49	47.27	7	47.74	47.20	42	8,332	0.50%
2023/02/23	1	48.10	3.2	47.77	48.00	-2.2	8,294	-0.03%
2023/02/22	1	46.80	1	46.80	47.00	0	8,496	0.00%
2023/02/21	6	47.75	2	47.68	47.75	4	8,597	0.05%
2023/02/20	4	48.03	11	47.95	47.80	-7	8,852	-0.08%
2023/02/17	2	47.45	1	47.75	47.75	1	8,914	0.01%
2023/02/16	2	47.23	3.2	47.62	47.70	-1.2	8,979	-0.01%
2023/02/15	3	46.17	2	45.93	45.85	1	9,173	0.01%
2023/02/14	3	46.60	4	46.83	46.40	-1	9,329	-0.01%
2023/02/13	1	46.25	0	0.00	45.65	1	9,510	0.01%
2023/02/10	0	0.00	2	46.48	46.25	-2	10,012	-0.02%
2023/02/09	11	47.83	5	47.35	47.40	6	10,143	0.06%
2023/02/08	5	48.64	7	48.60	48.25	-2	10,137	-0.02%
2023/02/07	8	47.58	6	47.84	48.05	2	10,081	0.02%
2023/02/06	5	47.59	7.1	47.35	48.00	-2.1	10,100	-0.02%
2023/02/03	111.1	48.71	23	48.79	48.00	88.1	10,088	0.87%	大買/
2023/02/02	16.1	47.03	16	46.74	46.95	0.1	9,773	0.00%
2023/02/01	8	45.28	35	44.49	44.85	-27	9,861	-0.27%
2023/01/31	8	44.01	1	44.40	45.10	7	10,004	0.07%
2023/01/30	2	43.15	4.1	43.59	43.55	-2.1	9,899	-0.02%
2023/01/17	1	41.60	1	41.60	41.55	0	9,854	0.00%
2023/01/16	0	0.00	1	41.65	41.60	-1	9,901	-0.01%
2023/01/13	0	0.00	9	43.29	42.15	-9	9,912	-0.09%
2023/01/12	3	43.18	4	43.43	42.65	-1	9,879	-0.01%
2023/01/11	4	43.58	20	43.50	43.40	-16	9,875	-0.16%
2023/01/10	2	44.00	27	43.51	43.20	-25	9,870	-0.25%
2023/01/09	2	43.63	8	43.79	43.10	-6	9,794	-0.06%
2023/01/06	6	42.60	5	42.83	42.75	1	9,753	0.01%
2023/01/05	24	42.59	5.3	42.63	42.80	18.7	9,746	0.19%
2023/01/04	3	41.70	4	41.98	41.95	-1	9,646	-0.01%
2023/01/03	32	40.51	5	40.50	40.85	27	9,627	0.28%
2022/12/30	2	40.30	0	0.00	39.50	2	9,640	0.02%
2022/12/29	2	40.05	3	39.92	40.05	-1	9,685	-0.01%
2022/12/28	10	42.29	6	41.41	41.05	4	9,763	0.04%
2022/12/27	3	41.55	4.2	41.11	41.10	-1.2	9,651	-0.01%
2022/12/26	6	40.84	0	0.00	40.95	6	9,696	0.06%
2022/12/23	2	40.58	5	40.47	40.70	-3	9,735	-0.03%
2022/12/22	6	39.33	0	0.00	39.20	6	9,714	0.06%
2022/12/21	2.2	39.25	2	38.88	38.80	0.2	9,754	0.00%
2022/12/20	2	40.33	11	39.47	39.00	-9	9,774	-0.09%
2022/12/19	1	40.20	3	40.27	40.55	-2	9,824	-0.02%
2022/12/16	8	40.23	11	40.10	40.10	-3	9,835	-0.03%
2022/12/14	2	41.82	5	41.73	41.95	-3	9,811	-0.03%
2022/12/13	1	41.80	0	0.00	41.20	1	9,820	0.01%
2022/12/12	3	41.70	12	41.62	41.70	-9	9,859	-0.09%
2022/12/09	5	43.31	1	44.10	42.70	4	9,860	0.04%
2022/12/08	14	43.52	7	43.26	43.55	7	9,829	0.07%
2022/12/07	2.3	44.04	1	43.55	42.80	1.3	9,854	0.01%
2022/12/06	0	45.60	18	45.06	44.75	-18	9,804	-0.18%
2022/12/05	11	46.88	2	46.15	46.50	9	9,717	0.09%
2022/12/02	4	45.93	11	46.01	46.25	-7	9,591	-0.07%
2022/12/01	23	46.31	17.1	46.13	45.20	5.9	9,427	0.06%
2022/11/30	19.5	45.07	18.4	45.45	45.30	1.1	8,980	0.01%
2022/11/29	2	43.30	2	43.40	43.55	0	8,727	0.00%
2022/11/28	3	42.72	14	42.92	42.70	-11	8,702	-0.13%
2022/11/25	4	43.24	15	43.51	42.90	-11	8,669	-0.13%
2022/11/24	6	42.43	8	42.63	43.90	-2	8,568	-0.02%
2022/11/23	17	41.97	17	42.12	42.25	0	8,440	0.00%
2022/11/22	43	42.76	21	42.50	41.65	22	8,306	0.26%
2022/11/21	1	40.45	0	0.00	40.45	1	7,793	0.01%
2022/11/18	35	41.84	35.1	40.76	40.60	-0.1	7,794	0.00%
2022/11/17	8	40.69	0	0.00	40.40	8	7,570	0.11%
2022/11/16	9	40.56	16.2	40.23	40.60	-7.2	7,472	-0.10%
2022/11/15	8	38.95	2	39.00	39.15	6	7,217	0.08%
2022/11/14	9	39.70	14	39.66	39.45	-5	7,152	-0.07%
2022/11/11	37	40.57	41	39.60	38.95	-4	7,086	-0.06%
2022/11/10	1	39.00	7	39.17	38.90	-6	6,848	-0.09%
2022/11/09	30	38.68	13	38.76	38.80	17	6,755	0.25%
2022/11/08	42.3	39.43	31	37.42	37.55	11.3	6,709	0.17%
2022/11/07	13	35.67	25	37.28	38.25	-12	6,292	-0.19%
2022/11/04	3	34.92	5	34.92	34.80	-2	6,173	-0.03%
2022/11/03	1	35.10	0	0.00	34.85	1	6,121	0.02%
2022/11/02	3	34.85	17	35.14	34.75	-14	6,078	-0.23%
2022/11/01	6	34.74	6	34.26	34.50	0	6,018	0.00%
2022/10/31	6	34.88	5	34.95	34.80	1	5,902	0.02%
2022/10/28	41.9	33.77	25	33.84	33.95	16.9	5,566	0.30%
2022/10/27	3	32.30	5.4	32.75	32.40	-2.4	5,176	-0.05%
2022/10/26	2.2	30.99	0	0.00	30.40	2.2	4,961	0.04%
2022/10/25	0	0.00	10	31.40	31.25	-10	4,968	-0.20%
2022/10/24	8	31.80	0	0.00	31.85	8	4,995	0.16%
2022/10/20	2	31.05	0.1	32.20	31.70	1.9	5,051	0.04%
2022/10/19	1.2	32.85	3	32.05	32.10	-1.8	5,119	-0.04%
2022/10/18	4	32.78	0	0.00	32.70	4	5,154	0.08%
2022/10/17	1	30.40	1	30.95	32.30	0	5,289	0.00%
2022/10/14	0	0.00	8	31.65	31.70	-8	5,412	-0.15%
2022/10/13	4	30.10	0	0.00	29.25	4	5,512	0.07%
2022/10/12	1	31.60	1	32.15	31.75	0	5,457	0.00%
2022/10/11	1	31.65	2	32.50	31.60	-1	5,475	-0.02%
2022/10/07	3	35.07	0.5	35.30	34.50	2.5	5,526	0.05%
2022/10/06	1	35.20	1	35.15	35.20	0	5,629	0.00%
2022/10/05	25.3	36.50	25	36.17	34.95	0.3	5,636	0.01%
2022/10/04	11	35.60	5	37.30	35.65	6	5,617	0.11%
2022/10/03	7	35.74	0	0.00	35.60	7	5,559	0.13%
2022/09/30	2	33.60	0	0.00	34.10	2	5,627	0.04%
2022/09/29	1.1	33.65	3	33.50	33.10	-1.9	5,738	-0.03%
2022/09/28	3	34.60	9	34.88	32.60	-6	5,819	-0.10%
2022/09/27	1	35.45	11	35.42	35.70	-10	5,958	-0.17%
2022/09/26	3	35.00	5	36.10	34.50	-2	6,078	-0.03%
2022/09/23	3	38.38	0	0.00	37.80	3	6,239	0.05%
2022/09/22	0	0.00	162	37.95	39.40	-162	6,308	-2.57%	大賣/鉅額交易
2022/09/21	4	38.41	1	38.30	38.50	3	6,365	0.05%
2022/09/20	0	0.00	0.2	39.65	39.45	-0.2	6,477	0.00%
2022/09/19	2	39.00	143	39.49	38.80	-141	6,824	-2.07%	大賣/鉅額交易
2022/09/16	4	40.15	3	40.90	39.65	1	7,069	0.01%
2022/09/15	1	42.00	8	42.06	41.50	-7	7,099	-0.10%
2022/09/14	6.1	41.03	214	41.02	41.40	-207.9	7,206	-2.88%	大賣/鉅額交易
2022/09/13	1	46.30	4	46.20	46.15	-3	7,262	-0.04%
2022/09/12	0.1	47.90	0	0.00	47.30	0.1	7,346	0.00%
2022/09/08	6	46.85	0	0.00	46.70	6	7,432	0.08%
2022/09/06	31	49.74	6	48.12	47.35	25	7,572	0.33%
2022/09/05	75	50.93	2.2	51.42	50.00	72.8	7,599	0.96%
2022/09/02	39	52.81	0.1	53.00	53.10	38.9	7,636	0.51%
2022/09/01	1	52.10	0	0.00	52.10	1	7,613	0.01%
2022/08/31	2	52.25	1.1	52.30	52.70	0.9	7,630	0.01%
2022/08/30	1	51.90	3	51.40	51.90	-2	7,728	-0.03%
2022/08/29	3	50.07	0	0.00	50.00	3	7,732	0.04%
2022/08/26	3	52.53	2	52.75	52.20	1	7,805	0.01%
2022/08/24	0	0.00	2	51.30	51.20	-2	8,305	-0.02%
2022/08/22	1	50.70	7	51.76	51.60	-6	8,669	-0.07%
2022/08/19	2	51.50	11.1	51.95	51.50	-9.1	8,818	-0.10%
2022/08/18	3	51.03	5.1	51.68	51.70	-2.1	8,915	-0.02%
2022/08/16	3	51.43	1	51.80	51.50	2	9,326	0.02%
2022/08/15	12	51.28	13.1	50.94	52.10	-1.1	9,447	-0.01%
2022/08/12	1	48.70	42.1	48.38	49.40	-41.1	9,588	-0.43%
2022/08/11	0	0.00	60	49.21	47.15	-60	9,883	-0.61%
2022/08/10	1	47.85	5	47.49	47.25	-4	10,563	-0.04%
2022/08/08	1	46.65	1	47.34	48.45	0	11,091	0.00%
2022/08/05	0.6	48.53	1	48.80	48.30	-0.4	11,205	0.00%
2022/08/04	1	47.20	5	47.60	47.65	-4	11,322	-0.04%
2022/08/03	12	48.75	11	48.30	47.95	1	11,415	0.01%
2022/08/02	4	49.75	3	49.30	49.85	1	11,556	0.01%
2022/08/01	0	0.00	1	52.00	51.80	-1	11,645	-0.01%
2022/07/29	3	51.77	7	51.47	51.30	-4	11,832	-0.03%
2022/07/28	5	52.60	6	52.12	50.50	-1	12,076	-0.01%
2022/07/27	0	0.00	7	51.53	51.80	-7	12,067	-0.06%
2022/07/26	9	51.40	13	51.02	50.60	-4	12,082	-0.03%
2022/07/25	0	0.00	8	53.39	53.10	-8	12,159	-0.07%
2022/07/22	23	54.93	18	54.63	53.50	5	12,203	0.04%
2022/07/21	16	54.24	12	54.53	54.60	4	12,211	0.03%
2022/07/20	4	53.48	0.3	53.06	52.80	3.8	12,141	0.03%
2022/07/19	0	0.00	0	51.50	51.20	0	12,121	0.00%
2022/07/18	6	51.85	10	51.48	51.60	-4	12,265	-0.03%
2022/07/15	129	51.18	7	50.50	50.90	122	12,369	0.99%	大買/鉅額交易
2022/07/14	7	50.60	3	49.80	49.85	4	12,392	0.03%
2022/07/13	2	48.58	1	48.59	47.30	1	12,370	0.01%
2022/07/12	2.2	46.50	2	46.63	46.40	0.2	12,471	0.00%
2022/07/11	14	49.83	14	49.61	49.55	0	12,595	0.00%
2022/07/08	3	51.17	2	50.60	50.20	1	12,660	0.01%
2022/07/07	0	0.00	5.4	49.90	49.85	-5.4	12,593	-0.04%
2022/07/06	2	49.83	4	47.93	47.05	-2	12,540	-0.02%
2022/07/05	15	49.90	0	0.00	49.85	15	12,587	0.12%
2022/07/04	3.1	49.57	3	49.15	48.70	0.1	12,456	0.00%
2022/07/01	6	50.12	25	50.79	49.50	-19	12,473	-0.15%
2022/06/30	9.2	55.92	10	56.15	55.00	-0.9	12,261	-0.01%
2022/06/29	4	57.60	57	57.48	57.90	-53	12,205	-0.43%
2022/06/28	3	60.50	3	60.33	59.30	0	12,197	0.00%
2022/06/27	79	61.64	13	62.52	61.60	66	12,393	0.53%
2022/06/24	6	59.70	5	59.80	59.30	1	12,246	0.01%
2022/06/23	0	0.00	5	55.50	55.80	-5	12,032	-0.04%
2022/06/22	157	58.95	2.2	56.35	56.30	154.8	12,226	1.27%	大買/鉅額交易
2022/06/21	13	59.61	12	60.03	59.70	1	12,337	0.01%
2022/06/20	9	60.29	6	58.82	57.80	3	12,706	0.02%
2022/06/17	11	61.08	31	61.89	62.90	-20	12,700	-0.16%
2022/06/16	0.1	63.80	4	63.10	62.00	-3.9	12,794	-0.03%
2022/06/15	0	0.00	1	64.00	63.90	-1	12,834	-0.01%
2022/06/14	6	64.02	5	64.46	64.60	1	13,111	0.01%
2022/06/13	1	64.00	5	63.90	63.80	-4	13,131	-0.03%
2022/06/10	3	67.13	5	67.34	67.40	-2	13,181	-0.02%
2022/06/09	4.1	68.25	10.2	68.46	68.40	-6.1	13,263	-0.05%
2022/06/08	4	69.35	4	69.25	69.10	0	13,355	0.00%
2022/06/07	1	69.00	0.1	68.50	68.40	1	13,423	0.01%
2022/06/06	7	68.96	5	68.80	68.90	2	13,620	0.01%
2022/06/02	14	71.97	82	71.94	70.40	-68	13,962	-0.49%
2022/06/01	4	69.48	8	70.06	69.30	-4	13,802	-0.03%
2022/05/31	14.1	69.86	9	69.50	68.90	5.1	14,118	0.04%
2022/05/30	7	69.10	7	68.87	68.60	0	14,668	0.00%
2022/05/27	2	68.50	6	68.58	68.30	-4	14,961	-0.03%
2022/05/26	3	67.60	1.2	67.75	66.60	1.8	14,941	0.01%
2022/05/25	7	67.64	54	67.22	67.80	-47	15,077	-0.31%
2022/05/24	17	66.62	7	66.14	65.80	10	15,192	0.07%
2022/05/23	7	68.97	1.2	68.88	68.00	5.8	15,277	0.04%
2022/05/20	13	68.70	16	68.72	68.10	-3	15,435	-0.02%
2022/05/19	21	67.84	13.1	68.39	70.00	7.9	15,942	0.05%
2022/05/18	22.2	68.89	24.2	68.87	67.20	-2	16,525	-0.01%
2022/05/17	6	66.10	80	66.91	68.30	-74	16,955	-0.44%
2022/05/16	5	63.90	7	63.24	62.10	-2	16,809	-0.01%
2022/05/13	1	61.80	100	61.11	61.90	-99	16,839	-0.59%
2022/05/12	1	60.30	9	59.74	59.00	-8	16,891	-0.05%
2022/05/11	8.1	60.33	0.4	60.50	59.90	7.7	17,012	0.05%
2022/05/10	6	61.23	8	62.34	62.00	-2	17,418	-0.01%
2022/05/09	3.2	64.47	6.3	64.64	62.70	-3.1	17,530	-0.02%
2022/05/06	5.5	66.85	5	65.00	66.80	0.5	17,569	0.00%
2022/05/05	1.1	67.19	3	66.97	67.90	-2	17,534	-0.01%
2022/05/04	0	0.00	0.1	63.40	63.00	-0.1	17,352	0.00%
2022/05/03	7	62.60	8	62.98	63.70	-1	17,458	-0.01%
2022/04/29	6	63.42	1	62.00	61.80	5	17,637	0.03%
2022/04/28	3	60.60	1	60.70	60.60	2	17,631	0.01%
2022/04/27	2	58.27	5.1	58.99	60.70	-3	17,644	-0.02%
2022/04/25	1.1	64.48	5	63.80	64.10	-3.9	17,601	-0.02%
2022/04/22	6.2	68.24	3	67.30	67.20	3.2	17,733	0.02%
2022/04/21	4.2	67.20	13	67.60	70.00	-8.8	17,835	-0.05%
2022/04/19	2	66.15	2	66.15	64.40	0	18,028	0.00%
2022/04/18	10	66.00	11	64.24	66.00	-1	18,329	-0.01%
2022/04/15	26	67.38	11	66.49	65.50	15	18,381	0.08%
2022/04/14	9	70.31	9	69.98	70.30	0	18,490	0.00%
2022/04/13	7	72.24	4	71.88	72.00	3	18,664	0.02%
2022/04/12	6.1	71.03	6	70.75	71.10	0.1	18,955	0.00%
2022/04/11	16	71.79	8	72.26	70.60	8	19,130	0.04%
2022/04/08	5	75.28	10.1	74.70	74.90	-5.1	19,137	-0.03%
2022/04/07	18	76.90	9	76.13	74.60	9	19,217	0.05%
2022/04/06	1.5	79.80	0	0.00	79.50	1.5	19,293	0.01%
2022/03/31	2.5	81.92	28	82.09	80.50	-25.5	19,790	-0.13%
2022/03/30	9	84.58	14	84.98	83.00	-5	20,213	-0.02%
2022/03/29	21.1	83.92	15.1	83.88	83.50	6	20,437	0.03%
2022/03/28	1	80.80	1	79.50	81.60	0	21,423	0.00%
2022/03/25	5	82.66	15.1	82.31	80.90	-10.1	22,329	-0.05%
2022/03/24	3	83.03	4	83.43	84.00	-1	23,498	0.00%
2022/03/23	21.1	84.14	21.1	83.09	83.00	-0.1	24,950	0.00%
2022/03/22	17	79.82	9.7	79.54	80.30	7.4	26,654	0.03%
2022/03/21	6	79.33	8	79.09	79.40	-2	28,217	-0.01%
2022/03/18	4	78.55	2	78.70	78.90	2	28,579	0.01%
2022/03/17	13.3	78.20	16	78.54	78.80	-2.7	28,921	-0.01%
2022/03/16	18	74.76	23	74.80	73.70	-5	29,336	-0.02%
2022/03/15	16.1	73.82	21	74.70	73.40	-4.9	31,129	-0.02%
2022/03/14	2	77.50	2	77.70	77.70	0	31,368	0.00%
2022/03/11	4	78.28	7	78.00	77.60	-3	31,698	-0.01%
2022/03/10	17	79.38	7	78.99	78.60	10	31,936	0.03%
2022/03/09	28	76.42	23.1	75.70	76.50	4.9	32,439	0.02%
2022/03/08	33.6	76.55	26	75.59	74.00	7.6	32,770	0.02%
2022/03/07	37	80.82	29	81.19	79.40	8	32,888	0.02%
2022/03/04	12	86.19	18	87.31	85.10	-6	33,745	-0.02%
2022/03/03	41.1	87.45	27	87.20	85.90	14.1	33,963	0.04%
2022/03/02	24	84.50	28	83.74	85.40	-4	33,910	-0.01%
2022/03/01	3.4	81.13	6.1	81.99	82.20	-2.7	34,540	-0.01%
2022/02/25	24	80.18	19	79.73	78.80	5	35,296	0.01%
2022/02/24	11.2	79.11	6	79.68	77.60	5.2	35,937	0.01%
2022/02/23	25	82.96	29.1	82.16	83.10	-4.1	35,821	-0.01%
2022/02/22	23.1	81.79	47	81.47	80.80	-24	35,758	-0.07%
2022/02/21	24.1	88.34	32	87.29	85.00	-7.9	35,579	-0.02%
2022/02/18	31	86.94	45.7	87.00	87.90	-14.7	34,946	-0.04%
2022/02/17	48.1	84.32	29.6	84.56	84.40	18.5	34,383	0.05%
2022/02/16	14	80.47	21	81.27	81.90	-7	33,448	-0.02%
2022/02/15	1	76.50	2	76.60	74.50	-1	33,416	0.00%
2022/02/14	7	77.19	1	77.30	76.50	6	33,624	0.02%
2022/02/11	9	81.25	8	81.29	80.80	1	33,718	0.00%
2022/02/10	15	80.67	28	81.46	81.60	-13	33,827	-0.04%
2022/02/09	17.1	77.16	13	77.72	77.80	4.1	33,619	0.01%
2022/02/08	2	75.30	1	75.50	76.00	1	33,705	0.00%
2022/02/07	1	72.00	1	71.60	73.00	0	36,036	0.00%
2022/01/26	1	71.10	1	71.60	70.80	0	38,056	0.00%
2022/01/25	7.1	72.20	5	72.44	70.70	2.1	39,434	0.01%
2022/01/24	2	73.60	5	73.38	73.90	-3	39,393	-0.01%
2022/01/21	4	75.83	11	75.25	74.30	-7	40,412	-0.02%
2022/01/20	8	78.66	8	78.35	78.10	0	41,216	0.00%
2022/01/19	1.1	77.33	1.4	77.57	78.80	-0.3	42,442	0.00%
2022/01/18	9	79.74	10	78.99	78.50	-1	44,432	0.00%
2022/01/17	38	79.17	23	78.13	79.50	15	45,506	0.03%
2022/01/14	16	76.13	13	75.64	76.90	3	46,498	0.01%
2022/01/13	17	76.51	15	76.79	76.70	2	48,107	0.00%
2022/01/12	18	78.57	16	78.08	78.30	2	48,652	0.00%
2022/01/11	14.4	77.74	35	78.63	77.50	-20.6	48,746	-0.04%
2022/01/10	4.2	81.69	7	81.39	81.30	-2.8	48,443	-0.01%
2022/01/07	27	82.89	34	81.74	81.30	-7	48,328	-0.01%
2022/01/06	33.5	85.28	25	84.51	86.00	8.5	48,177	0.02%
2022/01/05	19	85.62	20	85.12	84.40	-1	48,157	0.00%
2022/01/04	14	90.51	5	88.96	88.10	9	48,013	0.02%
2022/01/03	15	90.87	22.3	91.15	91.90	-7.2	48,235	-0.02%
2021/12/30	40	90.35	0.2	90.70	90.40	39.9	48,191	0.08%
2021/12/29	8	90.78	16	90.58	91.50	-8	48,315	-0.02%
2021/12/28	27.1	92.10	28	91.50	90.60	-0.9	48,344	0.00%
2021/12/27	36	92.87	21	93.13	92.10	15	48,372	0.03%
2021/12/24	36	93.71	22	93.97	92.40	14	48,445	0.03%
2021/12/23	10	93.41	8.1	93.43	93.20	1.9	48,136	0.00%
2021/12/22	94	96.30	83	95.97	93.20	11	47,821	0.02%
2021/12/21	37	94.57	57	95.01	94.50	-20	46,950	-0.04%
2021/12/20	40.7	94.61	35	94.85	92.20	5.7	46,584	0.01%
2021/12/17	68.1	93.65	84	93.48	91.90	-15.9	45,674	-0.03%
2021/12/16	86.5	94.95	119.7	97.94	99.90	-33.1	44,484	-0.07%	大賣/
2021/12/15	44.7	88.32	67.2	88.14	90.90	-22.6	42,683	-0.05%
2021/12/14	28	82.49	34	82.70	83.30	-6	41,401	-0.01%
2021/12/13	18	83.73	176.1	83.17	82.20	-158.1	41,340	-0.38%	大賣/鉅額交易
2021/12/10	33	88.40	13	88.60	85.10	20	40,959	0.05%
2021/12/09	31.1	88.45	35	89.71	87.90	-3.9	40,319	-0.01%
2021/12/08	17	87.02	26	86.17	84.50	-9	38,530	-0.02%
2021/12/07	27	86.80	17	87.76	85.00	10	38,521	0.03%
2021/12/06	17.1	85.96	17	85.77	86.30	0.1	38,274	0.00%
2021/12/03	34.3	87.67	30	87.72	87.60	4.3	38,237	0.01%
2021/12/02	33.5	88.79	30	87.18	84.20	3.5	38,006	0.01%
2021/12/01	110	87.66	36	87.63	90.00	74	37,940	0.20%	大買/
2021/11/30	131	89.46	41	90.84	87.30	90	38,752	0.23%	大買/
2021/11/29	28	83.29	33.2	83.28	85.50	-5.2	39,393	-0.01%
2021/11/26	41	84.21	57.2	82.85	83.60	-16.2	39,293	-0.04%
2021/11/25	75.3	90.59	62	90.77	86.60	13.2	38,770	0.03%
2021/11/24	23.1	89.56	31	89.40	87.50	-7.9	37,925	-0.02%
2021/11/23	63.9	92.40	15	92.18	90.90	48.9	37,256	0.13%
2021/11/22	13	98.34	4	101.13	101.00	9	36,538	0.02%
2021/11/19	4	96.65	4	95.40	97.80	0	36,553	0.00%
2021/11/18	3	92.40	2	93.20	91.50	1	36,690	0.00%
2021/11/17	1	90.00	1	91.00	90.10	0	36,818	0.00%
2021/11/16	13	89.75	31.3	88.01	90.00	-18.3	36,964	-0.05%
2021/11/15	20	81.92	9.3	80.49	82.00	10.8	37,188	0.03%
2021/11/12	6	78.57	9	80.08	81.50	-3	37,436	-0.01%
2021/11/11	17.4	77.18	31	78.93	76.20	-13.6	37,598	-0.04%
2021/11/10	24	82.38	3	82.83	82.50	21	37,702	0.06%
2021/11/09	27.1	81.44	8	82.08	80.50	19.1	37,964	0.05%
2021/11/08	8	79.29	18	79.59	82.50	-10	37,930	-0.03%
2021/11/05	20	73.87	19.4	72.64	75.80	0.6	38,188	0.00%
2021/11/04	130.7	78.94	114	78.43	75.00	16.7	38,440	0.04%	大買/大賣/
2021/11/03	63	72.29	71.1	72.44	77.80	-8.1	36,561	-0.02%
2021/11/02	29.2	70.94	32	70.88	71.80	-2.9	34,760	-0.01%
2021/11/01	5	65.30	1	65.30	65.30	4	33,725	0.01%
2021/10/29	18	58.53	18	58.85	59.40	0	34,515	0.00%
2021/10/28	25	54.72	23	55.07	54.00	2	33,702	0.01%
2021/10/27	44	54.65	51	54.52	54.80	-7	33,550	-0.02%
2021/10/26	22.2	54.44	37	54.93	53.30	-14.8	33,331	-0.04%
2021/10/25	62	52.00	47.1	51.94	51.90	14.9	32,523	0.05%
2021/10/22	33.1	50.42	39	50.26	49.25	-5.9	32,386	-0.02%
2021/10/21	80	49.80	64	49.93	50.10	16	31,665	0.05%
2021/10/20	6	45.28	28	46.92	47.80	-22	30,731	-0.07%
2021/10/19	2	43.60	7	44.23	43.70	-5	31,667	-0.02%
2021/10/18	1	42.65	2	42.35	42.35	-1	32,925	0.00%
2021/10/15	5	42.00	5	41.88	41.70	0	33,757	0.00%
2021/10/14	5	40.48	7	41.74	40.90	-2	34,392	-0.01%
2021/10/13	9	43.19	4	42.05	41.25	5	34,686	0.01%
2021/10/12	7	44.32	4	44.10	44.35	3	35,497	0.01%
2021/10/08	24.1	43.89	21	44.38	44.00	3.1	37,557	0.01%
2021/10/07	12	41.69	9	41.92	41.90	3	37,643	0.01%
2021/10/06	4	40.83	3	40.90	40.10	1	37,892	0.00%
2021/10/05	20	40.19	27	40.39	41.40	-7	38,082	-0.02%
2021/10/04	5	40.11	10	40.34	39.00	-5	38,070	-0.01%
2021/10/01	20.1	44.02	9	43.21	42.50	11.1	38,249	0.03%
2021/09/30	10	44.55	5	44.71	45.55	5	38,951	0.01%
2021/09/29	7	44.88	8	45.01	43.90	-1	40,389	0.00%
2021/09/28	17	46.71	17	46.16	45.95	0	40,608	0.00%
2021/09/27	19	47.41	11	47.90	47.50	8	40,485	0.02%
2021/09/24	25	46.70	633.2	46.87	47.40	-608.2	40,029	-1.52%	大賣/鉅額交易
2021/09/23	19.3	46.60	17	46.47	45.30	2.3	39,699	0.01%
2021/09/22	4	44.39	16	45.13	45.00	-12	39,650	-0.03%
2021/09/17	13	44.11	14	44.46	44.60	-1	39,727	0.00%
2021/09/16	33.2	43.87	33	43.86	43.70	0.2	39,486	0.00%
2021/09/15	8	41.79	8	41.60	41.65	0	39,011	0.00%
2021/09/14	4.1	43.55	8	43.16	43.00	-4	39,015	-0.01%
2021/09/13	4	43.74	7	43.61	43.75	-3	38,950	-0.01%
2021/09/10	11	44.42	30	44.34	44.40	-19	38,865	-0.05%
2021/09/09	20	42.84	10	42.81	43.05	10	38,532	0.03%
2021/09/08	3.1	42.25	15	41.70	42.65	-12	38,393	-0.03%
2021/09/07	23	42.27	11	42.35	41.95	12	38,114	0.03%
2021/09/06	23.1	45.93	20	45.25	44.65	3	37,693	0.01%
2021/09/03	49	46.84	43	46.92	47.75	6	37,222	0.02%
2021/09/02	77.1	46.61	82	46.32	44.40	-5	35,997	-0.01%
2021/09/01	5	43.86	25	45.61	46.00	-20	34,383	-0.06%
2021/08/31	2	40.50	6	41.14	41.85	-4	33,858	-0.01%
2021/08/30	16	40.73	18	40.91	41.00	-2	33,717	-0.01%
2021/08/27	11	39.96	28	39.78	39.30	-17	33,513	-0.05%
2021/08/26	9	41.72	3	41.45	40.65	6	33,343	0.02%
2021/08/25	3	41.43	14	41.75	41.75	-11	33,178	-0.03%
2021/08/24	29	42.80	23	41.69	41.10	6	33,030	0.02%
2021/08/23	10	42.14	5	42.23	41.90	5	32,748	0.02%
2021/08/20	56	41.07	73	40.17	41.25	-17	32,606	-0.05%
2021/08/19	32.5	41.49	24	41.27	39.70	8.5	32,280	0.03%
2021/08/18	8	39.40	6	39.02	41.45	2	31,676	0.01%
2021/08/17	54	38.60	48	39.28	37.70	6	31,272	0.02%
2021/08/16	4	39.88	29.5	39.83	40.85	-25.5	30,935	-0.08%
2021/08/13	33.5	40.95	9.7	41.71	40.15	23.8	30,465	0.08%
2021/08/12	16	44.78	11	44.60	44.60	5	29,937	0.02%
2021/08/11	36	45.58	35	45.71	43.70	1	29,652	0.00%
2021/08/10	37	47.87	13	47.75	47.00	24	29,092	0.08%
2021/08/09	33.6	48.10	23	47.55	46.75	10.6	28,531	0.04%
2021/08/06	19	51.29	30	50.71	50.30	-11	27,954	-0.04%
2021/08/05	9.1	52.19	10	51.92	51.60	-0.9	27,647	0.00%
2021/08/04	30.7	52.16	55	51.94	52.10	-24.3	27,390	-0.09%
2021/08/03	30.3	50.62	10.5	50.78	50.00	19.8	26,617	0.07%
2021/08/02	11.1	51.05	20.3	50.96	51.20	-9.2	26,334	-0.03%
2021/07/30	48.3	50.01	78	49.96	49.30	-29.7	25,659	-0.12%
2021/07/29	76	49.27	38.1	49.55	48.35	38	24,635	0.15%
2021/07/28	368.2	48.53	44.3	49.57	48.35	323.8	23,531	1.38%	大買/鉅額交易
2021/07/27	5.3	52.98	63	53.51	53.70	-57.7	22,725	-0.25%
2021/07/26	49	47.82	45	47.83	48.90	4	22,499	0.02%
2021/07/23	462.2	46.16	75.5	46.57	45.50	386.7	21,927	1.76%	大買/鉅額交易
2021/07/22	84.6	43.75	72	44.29	45.85	12.6	20,763	0.06%
2021/07/21	20	40.73	40	41.35	41.70	-20	19,908	-0.10%
2021/07/20	32	38.46	34	38.61	37.95	-2	19,913	-0.01%
2021/07/19	32	38.47	27	38.44	37.65	5	19,397	0.03%
2021/07/16	51	38.82	49	39.00	38.20	2	19,134	0.01%
2021/07/15	76	37.09	49	37.79	38.10	27	18,300	0.15%
2021/07/14	12	33.77	38	34.79	35.75	-26	16,131	-0.16%
2021/07/13	27.3	33.87	34	33.63	32.50	-6.7	15,611	-0.04%
2021/07/12	47.7	34.43	2	33.98	33.40	45.7	15,289	0.30%
2021/07/09	7	33.56	6	33.73	34.00	1	14,899	0.01%
2021/07/08	15	35.05	43	34.54	34.00	-28	14,827	-0.19%
2021/07/07	39	34.41	35	34.67	35.10	4	14,547	0.03%
2021/07/06	85	33.84	49	34.79	34.70	36	13,853	0.26%
2021/07/05	0	0.00	13	31.30	31.90	-13	12,818	-0.10%
2021/07/02	17	28.66	23	28.83	29.00	-6	12,647	-0.05%
2021/07/01	40	28.57	32	28.83	28.30	8	12,890	0.06%
2021/06/30	12	28.43	23	28.86	28.90	-11	12,945	-0.08%
2021/06/29	57	29.17	15	28.34	28.60	42	13,017	0.32%
2021/06/28	11	27.85	56	28.83	29.25	-45	12,711	-0.35%
2021/06/25	0	0.00	2	27.00	26.60	-2	12,251	-0.02%
2021/06/23	6	25.98	3	26.40	25.95	3	12,149	0.02%
2021/06/22	0	0.00	1	25.40	25.10	-1	12,156	-0.01%
2021/06/21	0	0.00	1	26.25	25.70	-1	12,131	-0.01%
2021/06/18	4	27.00	1	27.20	26.80	3	12,212	0.02%
2021/06/17	0	0.00	10	27.15	27.00	-10	12,184	-0.08%
2021/06/16	5	26.40	12	26.11	26.00	-7	12,135	-0.06%
2021/06/15	5	26.85	8	26.99	26.85	-3	12,105	-0.02%
2021/06/11	2	26.40	25	26.35	26.45	-23	12,121	-0.19%
2021/06/10	7	26.81	2	27.23	26.25	5	12,153	0.04%
2021/06/09	12	26.89	4	26.90	26.95	8	12,165	0.07%
2021/06/08	1	26.30	1	26.50	26.40	0	11,988	0.00%
2021/06/07	3	26.62	0	0.00	25.85	3	11,947	0.03%
2021/06/04	0	0.00	1	26.00	26.10	-1	11,855	-0.01%
2021/06/03	1	26.00	0	0.00	25.95	1	11,841	0.01%
2021/06/02	2	25.73	0	0.00	25.55	2	11,831	0.02%
2021/06/01	5	26.52	4	26.58	26.20	1	11,793	0.01%
2021/05/31	2	25.90	0	0.00	26.50	2	11,751	0.02%
2021/05/28	7	25.56	9	25.52	25.55	-2	11,981	-0.02%
2021/05/27	16	23.75	0	0.00	24.30	16	11,942	0.13%
2021/05/26	5	23.73	2	23.75	23.75	3	11,945	0.03%
2021/05/24	2	23.25	1	22.60	23.25	1	12,050	0.01%
2021/05/21	0	0.00	2	21.80	21.95	-2	11,999	-0.02%
2021/05/20	1	21.40	2	22.25	21.35	-1	12,096	-0.01%
2021/05/19	10	22.04	0	0.00	22.10	10	12,097	0.08%
2021/05/18	5	21.22	3	21.08	21.80	2	12,151	0.02%
2021/05/17	1	19.95	2	20.83	19.90	-1	12,151	-0.01%
2021/05/14	3	23.37	2	23.55	22.10	1	12,055	0.01%
2021/05/13	1	23.40	1	22.05	22.50	0	11,986	0.00%
2021/05/12	7	23.56	13	23.76	22.75	-6	11,919	-0.05%
2021/05/11	10	26.00	1	25.25	25.25	9	11,737	0.08%
2021/05/10	10	27.77	9	28.20	27.80	1	11,608	0.01%
2021/05/07	9	27.38	3.5	26.69	27.20	5.5	11,453	0.05%
2021/05/06	0	0.00	8	25.33	25.60	-8	11,383	-0.07%
2021/05/05	4	25.85	3	26.18	25.00	1	11,293	0.01%
2021/05/04	30	28.23	18	27.93	26.20	12	11,135	0.11%
2021/05/03	5	28.96	30	29.35	28.85	-25	10,869	-0.23%
2021/04/29	16	31.15	156.1	32.43	30.60	-140.1	10,593	-1.32%	大賣/鉅額交易
2021/04/28	287	32.01	225	31.65	31.80	62	10,243	0.61%	大買/大賣/
2021/04/27	158	30.76	85	30.04	30.55	73	9,693	0.75%	大買/
2021/04/26	96	28.97	68	29.48	29.75	28	8,976	0.31%
2021/04/23	14	26.66	10	26.48	27.05	4	8,051	0.05%
2021/04/22	17	26.28	4	26.75	25.20	13	7,897	0.16%
2021/04/21	2	26.88	19	26.12	26.75	-17	7,743	-0.22%
2021/04/20	5	25.68	22	25.83	25.65	-17	7,542	-0.23%
2021/04/19	0	0.00	11	24.82	24.90	-11	7,507	-0.15%
2021/04/16	3.1	24.96	9	24.98	24.90	-5.9	7,506	-0.08%
2021/04/15	6	24.88	4	25.13	25.20	2	7,505	0.03%
2021/04/14	12	24.38	34	24.67	24.65	-22	7,507	-0.29%
2021/04/13	9	26.27	26	27.53	25.65	-17	7,429	-0.23%
2021/04/12	31	28.28	35.2	28.74	27.60	-4.2	7,244	-0.06%
2021/04/09	74	27.16	25.2	27.63	27.35	48.8	7,006	0.70%
2021/04/08	24.2	26.41	15	26.40	26.10	9.2	6,539	0.14%
2021/04/07	22.2	25.35	33	24.87	26.90	-10.8	6,411	-0.17%
2021/04/06	25	24.36	1	24.40	24.55	24	6,453	0.37%
2021/04/01	15	24.34	13	23.96	24.40	2	6,650	0.03%
2021/03/31	13	23.26	7	23.42	23.05	6	6,498	0.09%
2021/03/30	0	22.85	1	22.70	22.70	-1	6,570	-0.02%
2021/03/29	1	22.50	1	22.45	22.40	0	6,634	0.00%
2021/03/26	6	22.44	0	0.00	22.40	6	6,809	0.09%
2021/03/25	13	22.75	0	0.00	22.75	13	6,999	0.19%
2021/03/24	3	23.50	0	0.00	23.30	3	7,068	0.04%
2021/03/23	3	24.00	2	24.10	23.70	1	7,298	0.01%
2021/03/22	16	23.82	3	24.05	23.80	13	7,206	0.18%
2021/03/19	1	23.60	0	0.00	23.75	1	7,246	0.01%
2021/03/18	1	23.60	2	24.00	23.60	-1	7,317	-0.01%
2021/03/17	6	23.70	5	24.05	23.60	1	7,592	0.01%
2021/03/16	11	23.64	0	23.90	23.60	11	7,732	0.14%
2021/03/15	1	23.35	5	23.43	24.20	-4	7,843	-0.05%
2021/03/12	1	22.60	1	22.55	22.35	0	8,293	0.00%
2021/03/09	1	22.00	1	22.15	22.05	0	9,104	0.00%
2021/03/08	1	22.60	11	22.96	22.00	-10	9,446	-0.11%
2021/03/05	3	22.55	0	0.00	22.50	3	9,853	0.03%
2021/03/04	1	22.80	3	23.30	22.80	-2	10,065	-0.02%
2021/03/03	18	23.50	4	23.30	23.15	14	10,324	0.14%
2021/03/02	7	25.30	7	24.76	25.30	0	10,218	0.00%
2021/02/26	3	22.95	0	0.00	23.00	3	10,230	0.03%
2021/02/25	3	23.63	3	24.27	23.55	0	10,884	0.00%
2021/02/24	1	24.05	0	0.00	24.25	1	10,966	0.01%
2021/02/23	3	23.57	0	0.00	23.40	3	10,839	0.03%
2021/02/22	4	23.94	5	23.93	23.90	-1	10,788	-0.01%
2021/02/19	2	22.80	10	22.82	23.10	-8	10,673	-0.07%
2021/02/18	1	22.95	2	22.98	22.85	-1	10,663	-0.01%
2021/02/17	7	21.53	5	22.60	22.45	2	10,550	0.02%
2021/02/05	0	0.00	2	21.08	20.85	-2	10,475	-0.02%
2021/02/04	1	21.35	11	21.33	20.95	-10	10,468	-0.10%
2021/02/03	1	21.25	0	0.00	21.05	1	10,451	0.01%
2021/02/02	2	20.55	1	20.80	20.60	1	10,454	0.01%
2021/02/01	11	19.82	0	0.00	20.05	11	10,433	0.11%
2021/01/29	1	20.90	0	0.00	20.60	1	10,480	0.01%
2021/01/28	1	21.80	0	0.00	21.40	1	10,481	0.01%
2021/01/25	18	21.35	28	21.08	21.50	-10	10,372	-0.10%
2021/01/22	1	20.80	2	20.80	21.25	-1	10,346	-0.01%
2021/01/21	0	0.00	1	20.75	20.85	-1	10,308	-0.01%
2021/01/20	1	21.05	2.7	21.77	21.00	-1.7	10,282	-0.02%
2021/01/19	1	22.10	1	21.80	22.00	0	10,310	0.00%
2021/01/18	0	0.00	1	21.40	21.50	-1	10,283	-0.01%
2021/01/15	3	22.32	0	0.00	21.90	3	10,273	0.03%
2021/01/14	0	0.00	2	23.15	23.25	-2	10,208	-0.02%
2021/01/13	0	0.00	12	22.51	22.65	-12	10,221	-0.12%
2021/01/12	6	22.45	0	0.00	21.75	6	10,497	0.06%
2021/01/11	1	22.05	25	22.49	22.80	-24	10,476	-0.23%
2021/01/08	2	22.60	9	22.56	22.50	-7	10,420	-0.07%
2021/01/07	0	0.00	2	23.20	23.00	-2	10,327	-0.02%
2021/01/06	10	22.70	1	22.70	22.75	9	10,263	0.09%
2021/01/05	29	23.90	11	23.90	23.70	18	10,140	0.18%
2021/01/04	0	0.00	3	24.05	24.00	-3	10,074	-0.03%
2020/12/31	5	24.81	3	24.92	24.40	2	9,957	0.02%
2020/12/30	9	25.33	4	25.74	25.10	5	9,864	0.05%
2020/12/29	30	26.48	3	26.92	25.00	27	9,700	0.28%
2020/12/28	25	25.46	36	25.56	27.10	-11	9,191	-0.12%
2020/12/25	0	0.00	5	24.65	24.65	-5	8,791	-0.06%
2020/12/24	1	25.35	0	0.00	24.60	1	8,713	0.01%
2020/12/23	1	24.20	7.9	24.19	24.35	-6.9	8,513	-0.08%
2020/12/22	4	24.44	7	25.16	23.55	-3	8,524	-0.04%
2020/12/21	13	24.81	10	24.93	24.55	3	8,407	0.04%
2020/12/18	3	24.28	10	24.42	24.25	-7	8,315	-0.08%
2020/12/17	9	23.80	2	24.05	23.60	7	8,165	0.09%
2020/12/15	5	23.09	9	23.09	22.75	-4	7,936	-0.05%
2020/12/14	7	24.23	1	24.00	23.85	6	7,872	0.08%
2020/12/11	14	24.50	28	23.61	24.30	-14	7,860	-0.18%
2020/12/10	1	23.40	1	22.55	23.50	0	7,593	0.00%
2020/12/09	6	24.53	10	24.54	24.65	-4	7,409	-0.05%
2020/12/08	58	25.22	57	25.14	25.30	1	7,259	0.01%
2020/12/07	13	24.04	6	24.37	24.50	7	6,682	0.10%
2020/12/04	1	21.90	2.8	22.30	22.30	-1.8	6,248	-0.03%
2020/12/03	20	21.17	61	21.40	20.30	-41	6,111	-0.67%
2020/12/02	36	21.81	16	21.61	21.45	20	6,069	0.33%
2020/12/01	79	21.18	46	20.56	21.40	33	6,135	0.54%
2020/11/30	7	20.03	15	20.22	20.20	-8	5,683	-0.14%
2020/11/27	22	19.72	4.5	19.82	19.95	17.5	5,517	0.32%
2020/11/26	4	19.08	10	18.59	19.10	-6	5,195	-0.12%
2020/11/25	11	18.21	26	18.53	18.15	-15	4,977	-0.30%
2020/11/24	76	19.38	25.5	18.59	18.45	50.5	4,843	1.04%
2020/11/23	0	0.00	1	18.95	19.00	-1	4,156	-0.02%
2020/11/20	5	17.10	6	17.35	17.30	-1	3,988	-0.03%
2020/11/17	1	16.75	3	16.48	16.50	-2	4,041	-0.05%
2020/11/16	0	0.00	1	16.60	16.60	-1	4,140	-0.02%
2020/11/13	5	16.60	5	16.45	16.45	0	4,152	0.00%
2020/11/12	5	16.77	5	16.65	16.50	0	4,158	0.00%
2020/11/11	0	0.00	2	16.78	16.65	-2	4,168	-0.05%
2020/11/09	0	0.00	10	17.45	17.45	-10	4,150	-0.24%
2020/11/06	12	17.57	2	17.65	17.60	10	4,154	0.24%
2020/11/03	2	16.63	0	0.00	16.65	2	4,075	0.05%
2020/11/02	3	16.50	0	0.00	16.35	3	4,136	0.07%
2020/10/29	1	17.15	0	0.00	17.15	1	4,245	0.02%
2020/10/28	2	17.78	0	0.00	17.65	2	4,385	0.05%
2020/10/27	2	18.05	0	0.00	17.70	2	4,427	0.05%
2020/10/23	1	18.55	0	0.00	18.90	1	4,402	0.02%
2020/10/22	1	18.40	1	19.05	18.35	0	4,398	0.00%
2020/10/21	0	0.00	10	19.38	19.00	-10	4,391	-0.23%
2020/10/20	11	19.97	17	20.31	19.85	-6	4,334	-0.14%
2020/10/16	2	17.75	0	0.00	17.35	2	4,197	0.05%
2020/10/14	0	0.00	2	17.30	17.65	-2	4,353	-0.05%
2020/10/07	1	17.90	0	0.00	17.50	1	5,256	0.02%
2020/10/06	1	16.85	0	0.00	17.30	1	5,375	0.02%
2020/09/30	7	16.52	4	16.50	16.45	3	5,467	0.05%
2020/09/29	1	17.30	3	16.32	15.55	-2	5,449	-0.04%
2020/09/28	1.5	17.25	1	17.65	17.05	0.5	5,473	0.01%
2020/09/16	2	9.40	4	9.34	9.41	-2	5,542	-0.04%
2020/09/14	0	0.00	2	9.97	10.15	-2	5,374	-0.04%
2020/09/10	2	9.83	0	0.00	9.80	2	5,174	0.04%
2020/09/08	0	0.00	3	10.05	9.98	-3	5,201	-0.06%
2020/09/07	0	0.00	1	10.45	10.05	-1	5,180	-0.02%
2020/09/04	2	10.28	21	10.20	10.25	-19	5,126	-0.37%
2020/09/02	5	10.20	2	10.20	10.15	3	5,144	0.06%
2020/08/31	1	10.15	0	0.00	10.05	1	5,140	0.02%
2020/08/27	2	10.38	18	10.57	10.25	-16	5,453	-0.29%
2020/08/26	27	11.52	7	11.19	10.60	20	5,289	0.38%
2020/08/24	0	0.00	1	10.30	10.30	-1	4,826	-0.02%
2020/08/20	2	9.18	4	9.20	9.22	-2	4,736	-0.04%
2020/08/19	1	10.25	0	0.00	9.94	1	4,687	0.02%
2020/08/12	0	0.00	4	10.00	10.10	-4	4,617	-0.09%
2020/08/11	1	10.40	0	0.00	10.40	1	4,521	0.02%
2020/08/10	1	9.61	5	9.69	9.46	-4	4,401	-0.09%
2020/08/07	1	9.66	0	0.00	9.66	1	4,395	0.02%
2020/08/05	1	9.81	0	0.00	9.85	1	4,378	0.02%
2020/08/04	0	0.00	1	9.77	9.77	-1	4,363	-0.02%
2020/07/31	2	10.03	0	0.00	9.97	2	4,350	0.05%
2020/07/29	2	9.73	0	0.00	9.82	2	4,343	0.05%
2020/07/28	2	9.82	0	0.00	9.51	2	4,339	0.05%
2020/07/27	2	10.10	16	10.60	10.10	-14	4,318	-0.32%
2020/07/24	10	10.55	2	10.70	10.45	8	4,274	0.19%
2020/07/23	2	11.75	5	10.96	11.05	-3	4,198	-0.07%
2020/07/22	6	10.83	0	0.00	11.00	6	4,048	0.15%
2020/07/21	1	10.75	2	10.65	10.60	-1	3,991	-0.03%
2020/07/20	2	9.31	0	0.00	10.10	2	3,962	0.05%
2020/07/17	2	10.00	0	0.00	9.95	2	3,936	0.05%
2020/07/16	1	10.40	0	0.00	10.35	1	3,912	0.03%
2020/07/15	4	10.34	1	10.20	10.25	3	3,905	0.08%
2020/07/13	0	0.00	3	11.05	11.45	-3	3,884	-0.08%
2020/07/10	3	10.65	3	10.88	10.65	0	3,708	0.00%
2020/07/09	4	11.80	8	11.82	11.80	-4	3,645	-0.11%
2020/07/08	24	13.30	11	13.30	13.10	13	3,509	0.37%
2020/07/07	0	0.00	3	12.50	12.50	-3	3,052	-0.10%
2020/07/06	3	11.03	0	0.00	11.40	3	3,002	0.10%
2020/07/03	9	10.24	22	10.22	10.40	-13	2,902	-0.45%
2020/07/02	1	9.23	7	9.47	9.47	-6	2,592	-0.23%
2020/07/01	0	0.00	2	8.61	8.61	-2	2,418	-0.08%
2020/06/24	3	8.01	1	8.19	7.96	2	2,243	0.09%
2020/06/22	0	0.00	2	7.63	7.61	-2	2,067	-0.10%
2020/06/19	0	0.00	2	7.90	7.73	-2	2,072	-0.10%
2020/06/18	1	7.86	0	0.00	7.84	1	2,045	0.05%
2020/06/16	0	0.00	1	8.00	7.99	-1	2,014	-0.05%
2020/06/15	2	8.13	8	7.98	8.10	-6	1,981	-0.30%
2020/06/12	8	7.19	2	7.32	7.40	6	1,893	0.32%
2020/06/11	8	7.69	2	7.66	7.50	6	1,869	0.32%
2020/06/10	2	7.99	5	7.86	7.90	-3	1,823	-0.16%
2020/06/09	8	8.18	1	8.31	8.20	7	1,772	0.39%
2020/06/05	2	8.03	0	0.00	8.04	2	1,673	0.12%
2020/06/04	8	8.07	2	8.11	8.19	6	1,633	0.37%
2020/06/03	14	8.21	6	8.25	8.25	8	1,531	0.52%
2020/06/01	2	6.70	8	6.55	6.82	-6	1,234	-0.49%
2020/05/29	2	6.16	0	0.00	6.20	2	1,234	0.16%
2020/05/21	0	0.00	2	6.24	6.23	-2	1,484	-0.13%
2020/05/18	5	6.22	0	0.00	6.21	5	1,459	0.34%
2020/05/14	0	0.00	7	6.48	6.14	-7	1,430	-0.49%
2020/05/13	4	6.69	0	0.00	6.68	4	1,409	0.28%
2020/05/12	3	6.69	0	0.00	6.73	3	1,399	0.21%
2020/05/11	2	6.78	0	0.00	6.68	2	1,390	0.14%
2020/05/08	2	6.69	0	0.00	6.65	2	1,377	0.15%
2020/05/07	2	6.60	0	0.00	6.55	2	1,359	0.15%
2020/05/05	0	0.00	3	6.70	6.69	-3	1,340	-0.22%
2020/04/30	2	6.73	0	0.00	6.70	2	1,309	0.15%
2020/04/27	1	6.23	0	0.00	6.19	1	1,305	0.08%
2020/04/22	1	5.95	0	0.00	6.05	1	1,307	0.08%
2020/04/17	2	6.54	0	0.00	6.53	2	1,265	0.16%
2020/04/16	1	6.20	0	0.00	6.49	1	1,214	0.08%
2020/04/15	2	5.86	0	0.00	5.90	2	1,172	0.17%
2020/04/14	0	0.00	1	5.60	5.65	-1	1,150	-0.09%
2020/04/13	2	5.57	0	0.00	5.58	2	1,147	0.17%
2020/04/09	2	5.50	1	5.48	5.50	1	1,140	0.09%
2020/04/07	0	0.00	1	5.15	5.18	-1	1,124	-0.09%
2020/04/01	1	5.24	0	0.00	5.12	1	1,183	0.08%
2020/03/30	1	4.88	0	0.00	4.89	1	1,211	0.08%
2020/03/26	1	5.09	0	0.00	5.05	1	1,233	0.08%
2020/03/20	2	4.45	0	0.00	4.37	2	1,462	0.14%
2020/03/16	1	5.01	0	0.00	5.01	1	1,467	0.07%
2020/03/12	0	0.00	2	5.76	5.55	-2	1,487	-0.13%
2020/03/11	1	6.18	0	0.00	6.00	1	1,485	0.07%
2020/03/10	0	0.00	1	6.17	6.25	-1	1,484	-0.07%
2020/03/06	6	6.40	0	0.00	6.35	6	1,459	0.41%
2020/02/27	5	7.04	2	7.04	7.06	3	1,355	0.22%
2020/02/25	3	8.28	4	8.28	8.28	-1	1,221	-0.08%
2020/02/24	1	9.23	0	0.00	9.20	1	1,171	0.09%
2020/02/06	3	9.25	0	0.00	9.37	3	1,175	0.26%
2020/02/04	3	9.19	0	0.00	9.20	3	1,184	0.25%
2020/02/03	1	8.77	0	0.00	8.90	1	1,187	0.08%
2020/01/30	1	9.23	0	0.00	9.27	1	1,172	0.09%
2020/01/10	9	10.20	0	0.00	10.25	9	1,187	0.76%
2019/12/31	0	0.00	1	10.80	10.80	-1	1,151	-0.09%
2019/12/30	0	0.00	40	10.95	10.90	-40	1,141	-3.51%
2019/12/20	31	10.90	0	0.00	10.85	31	992	3.12%
2019/12/13	0	0.00	30	9.83	9.80	-30	714	-4.20%
2019/12/12	0	0.00	1	9.96	9.87	-1	710	-0.14%
2019/12/11	2	9.98	0	0.00	9.97	2	702	0.28%
2019/12/04	0	0.00	15	9.74	9.57	-15	641	-2.34%
2019/12/02	0	0.00	5	9.22	9.21	-5	641	-0.78%
2019/11/26	15	9.20	0	0.00	9.37	15	633	2.37%
2019/11/25	10	8.85	0	0.00	8.84	10	616	1.62%
2019/11/18	0	0.00	2	9.14	9.10	-2	583	-0.34%
2019/11/13	5	9.20	0	0.00	9.17	5	581	0.86%
2019/11/07	1	9.40	0	0.00	9.42	1	580	0.17%
2019/11/01	4	9.40	0	0.00	9.40	4	583	0.69%
2019/10/30	6	9.65	0	0.00	9.65	6	578	1.04%
2019/10/29	5	9.78	0	0.00	9.74	5	575	0.87%
2019/10/28	10	9.51	0	0.00	9.50	10	569	1.75%
2019/10/25	5	9.75	5	9.74	9.74	0	560	0.00%
2019/10/23	5	9.97	5	9.94	9.97	0	645	0.00%
2019/10/21	10	10.10	0	0.00	10.15	10	676	1.48%
2019/07/25	13	11.76	0	0.00	11.80	13	1,249	1.04%
2019/07/24	1	11.45	0	0.00	11.60	1	1,163	0.09%
2019/07/01	0	0.00	1	10.85	10.85	-1	1,094	-0.09%
2019/06/27	0	0.00	1	10.60	10.75	-1	1,061	-0.09%
2019/06/03	0	0.00	9	11.72	11.85	-9	996	-0.90%
2019/05/24	0	0.00	1	10.80	11.05	-1	913	-0.11%
2019/05/23	0	0.00	4	11.18	11.05	-4	991	-0.40%
2019/05/22	1	11.00	2	11.00	11.00	-1	908	-0.11%
2019/05/13	1	9.11	0	0.00	9.06	1	817	0.12%
2019/04/26	1	9.96	0	0.00	9.99	1	779	0.13%
2019/04/23	5	10.00	0	0.00	10.00	5	767	0.65%
2019/04/19	1	10.20	0	0.00	10.20	1	757	0.13%
2019/04/18	0	0.00	1	10.45	10.15	-1	744	-0.13%
2019/04/17	1	10.20	10	10.45	10.60	-9	731	-1.23%
2019/04/15	5	9.98	0	0.00	9.99	5	688	0.73%
2019/04/10	5	10.05	0	0.00	10.05	5	678	0.74%
2019/04/09	0	0.00	3	10.35	10.35	-3	667	-0.45%
2019/04/08	2	10.10	0	0.00	10.15	2	666	0.30%
2019/04/03	0	0.00	3	10.20	10.10	-3	661	-0.45%
2019/04/01	1	9.98	0	0.00	10.00	1	653	0.15%
2019/03/22	0	0.00	10	10.58	10.25	-10	762	-1.31%
2019/03/18	0	0.00	1	10.40	10.50	-1	782	-0.13%
2019/03/08	0	10.70	0	0.00	10.80	0	765	0.00%
2019/03/05	2	10.80	0	0.00	10.75	2	753	0.27%
2019/02/27	0	0.00	10	10.90	11.00	-10	736	-1.36%
2019/02/25	2	11.23	0	0.00	11.00	2	706	0.28%
2019/02/22	17	11.41	0	0.00	11.40	17	666	2.55%
2019/02/18	0	9.58	0	0.00	9.58	0	519	0.00%
2019/01/16	1	9.11	1	9.18	9.11	0	546	0.00%
2019/01/10	0	0.00	14	9.58	9.53	-14	546	-2.56%
2019/01/08	0	0.00	1	9.54	9.52	-1	550	-0.18%
2018/12/26	0	0.00	1	9.96	9.90	-1	578	-0.17%
2018/12/20	1	10.55	0	0.00	10.40	1	546	0.18%
2018/12/19	12	10.61	0	0.00	10.80	12	523	2.29%
2018/12/17	2	10.30	0	0.00	10.40	2	484	0.41%
2018/12/11	0	0.00	2	8.92	8.83	-2	436	-0.46%
2018/12/07	1	9.00	0	0.00	9.08	1	452	0.22%
2018/12/06	0	0.00	2	9.05	8.90	-2	456	-0.44%
2018/12/04	0	0.00	1	9.39	9.32	-1	475	-0.21%
2018/11/30	1	9.23	0	0.00	9.25	1	492	0.20%
2018/11/28	2	9.25	0	0.00	9.35	2	485	0.41%
2018/11/22	1	8.85	0	0.00	8.81	1	503	0.20%
2018/11/20	2	8.77	0	0.00	8.75	2	510	0.39%
2018/10/31	0	0.00	1	8.54	8.51	-1	678	-0.15%
2018/10/30	0	0.00	1	8.08	8.15	-1	681	-0.15%
2018/10/25	1	8.07	0	0.00	8.07	1	774	0.13%
2018/10/24	0	0.00	1	8.99	8.81	-1	766	-0.13%
2018/10/15	0	0.00	2	9.81	9.85	-2	807	-0.25%
2018/10/12	1	9.60	0	0.00	9.90	1	823	0.12%
2018/10/09	0	0.00	2	10.75	10.75	-2	861	-0.23%
2018/10/08	0	0.00	2	10.85	10.95	-2	991	-0.20%
2018/10/03	0	0.00	1	11.45	11.30	-1	1,012	-0.10%
2018/09/18	1	11.25	2	11.25	11.30	-1	1,078	-0.09%
2018/09/14	0	0.00	1	11.50	11.50	-1	1,112	-0.09%
2018/09/13	0	0.00	2	11.40	11.40	-2	1,115	-0.18%
2018/09/06	1	12.30	1	12.35	12.55	0	1,217	0.00%
2018/08/30	0	0.00	1	12.40	12.35	-1	1,371	-0.07%
2018/08/24	0	0.00	1	12.30	12.25	-1	1,629	-0.06%
2018/08/22	1	12.40	0	0.00	12.30	1	1,934	0.05%
2018/08/14	1	12.60	0	0.00	12.55	1	2,643	0.04%
2018/08/08	1	13.80	3	13.73	13.60	-2	2,603	-0.08%
2018/08/07	0	0.00	1	13.90	13.90	-1	2,608	-0.04%
2018/07/26	1	13.80	0	0.00	13.60	1	2,549	0.04%
2018/07/18	2	14.15	0	0.00	14.05	2	2,508	0.08%
2018/07/17	1	14.05	0	0.00	14.00	1	2,504	0.04%
2018/07/16	0	0.00	11	14.72	14.60	-11	2,467	-0.45%
2018/07/13	0	0.00	1	12.50	13.45	-1	2,337	-0.04%
2018/07/10	1	12.30	0	0.00	12.20	1	2,333	0.04%
2018/07/03	1	13.00	0	0.00	12.90	1	2,339	0.04%
2018/06/28	1	13.15	0	0.00	13.10	1	2,341	0.04%
2018/06/27	2	13.23	3	13.20	13.15	-1	2,352	-0.04%
2018/06/26	1	12.90	0	0.00	13.05	1	2,357	0.04%
2018/06/21	2	13.60	0	0.00	13.60	2	2,346	0.09%
2018/06/20	1	13.60	0	0.00	13.60	1	2,352	0.04%
2018/06/15	0	0.00	3	14.52	14.80	-3	2,293	-0.13%
2018/06/12	1	14.35	0	0.00	14.20	1	2,234	0.04%
2018/06/11	0	0.00	4	14.18	14.10	-4	2,217	-0.18%
2018/06/07	1	15.00	0	0.00	14.80	1	2,186	0.05%
2018/06/01	5	14.23	50	14.30	14.30	-45	2,029	-2.22%
2018/05/31	54	14.99	27	14.80	14.70	27	1,961	1.38%
2018/05/30	2	15.05	3	15.12	15.35	-1	1,847	-0.05%
2018/05/29	15	15.55	21	15.35	15.70	-6	1,679	-0.36%
2018/05/28	4	13.26	4	13.50	14.30	0	1,306	0.00%
2018/05/25	3	13.18	6	13.01	13.05	-3	1,166	-0.26%
2018/05/24	0	0.00	1	12.25	12.20	-1	1,082	-0.09%
2018/05/23	2	12.40	0	0.00	12.30	2	1,086	0.18%
2018/05/22	2	12.15	0	0.00	12.65	2	1,056	0.19%
2018/05/21	1	11.70	0	0.00	11.60	1	1,016	0.10%
2018/05/11	3	11.65	0	0.00	11.50	3	1,137	0.26%
2018/05/09	1	11.05	0	0.00	11.55	1	1,135	0.09%
2018/05/07	0	0.00	2	10.75	10.75	-2	1,194	-0.17%
2018/05/04	0	0.00	0.1	10.70	10.75	-0.1	1,281	0.00%
2018/04/26	1	10.75	0	0.00	10.75	1	1,575	0.06%
2018/04/25	0	0.00	1	10.80	10.85	-1	1,607	-0.06%
2018/04/24	2	11.05	2	11.15	11.00	0	1,631	0.00%
2018/04/23	0	0.00	4	11.30	11.15	-4	1,660	-0.24%
2018/04/20	0	0.00	2	11.50	11.50	-2	1,725	-0.12%
2018/04/19	0	0.00	2	11.70	11.65	-2	1,739	-0.11%
2018/04/10	0	0.00	5	11.71	11.80	-5	2,199	-0.23%
2018/04/02	2	11.93	0	0.00	11.90	2	2,296	0.09%
2018/03/31	0	0.00	2	11.85	11.75	-2	2,398	-0.08%
2018/03/30	7	12.00	1	12.20	11.95	6	2,678	0.22%
2018/03/28	1	12.15	0	0.00	12.20	1	2,822	0.04%
2018/03/27	1	12.35	2	12.30	12.35	-1	2,841	-0.04%
2018/03/22	1	12.95	0	0.00	12.90	1	2,825	0.04%
2018/03/15	0	0.00	4	13.05	13.10	-4	2,871	-0.14%
2018/03/14	1	13.15	0	0.00	13.00	1	2,899	0.03%
2018/03/12	6	12.80	9	12.85	12.80	-3	2,938	-0.10%
2018/03/09	3	12.90	0	0.00	12.95	3	2,974	0.10%
2018/03/08	31	12.99	0	0.00	12.95	31	3,025	1.02%
2018/03/07	0	0.00	4	12.93	12.90	-4	3,024	-0.13%
2018/03/02	0	0.00	4	13.15	13.20	-4	3,304	-0.12%
2018/03/01	2	13.35	0	0.00	13.35	2	3,324	0.06%
2018/02/27	1	13.50	0	0.00	13.45	1	3,354	0.03%
2018/02/22	6	13.53	0	0.00	13.70	6	3,524	0.17%
2018/02/12	0	0.00	2	13.30	13.20	-2	3,570	-0.06%
2018/02/09	4	13.05	0	0.00	13.35	4	3,575	0.11%
2018/02/07	0	0.00	1	14.05	13.95	-1	3,590	-0.03%
2018/02/05	3	14.90	0	0.00	14.95	3	3,698	0.08%
2018/02/02	4	15.43	0	0.00	15.40	4	3,765	0.11%
2018/01/30	4	15.71	1	15.70	15.70	3	3,919	0.08%
2018/01/29	0	0.00	4	15.83	16.15	-4	3,953	-0.10%
2018/01/25	0	0.00	1	15.60	15.30	-1	3,954	-0.03%
2018/01/23	4	16.09	2	16.00	15.85	2	4,214	0.05%
2018/01/19	0	0.00	10	15.35	15.20	-10	4,505	-0.22%
2018/01/18	4	15.58	0	0.00	15.55	4	4,836	0.08%
2018/01/16	10	16.15	10	15.80	15.95	0	4,929	0.00%
2018/01/15	0	0.00	2	15.40	15.40	-2	4,882	-0.04%
2018/01/12	1	15.35	4	15.33	15.35	-3	4,914	-0.06%
2018/01/10	2	15.15	2	15.15	15.15	0	5,052	0.00%
2018/01/09	1	15.25	0	0.00	15.35	1	5,136	0.02%
2018/01/08	15	15.69	0	0.00	15.50	15	5,334	0.28%
2018/01/05	2	16.35	1	16.45	16.10	1	5,345	0.02%
2018/01/04	4	16.51	34	16.53	16.80	-30	5,258	-0.57%
2018/01/03	7	15.46	1	15.50	15.50	6	5,045	0.12%
2018/01/02	0	0.00	4	15.45	15.45	-4	5,017	-0.08%