一詮 (2486)-第一金-華江券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
72.7
漲跌
▲0.1
漲幅
+0.14%
成交量
46,463張
產業
上市光電類股
463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

一詮 (2486)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/04/29	142	74.56	57	74.99	72.70	85	28,028	0.30%	大買/
2024/04/26	88	73.32	60	74.60	72.60	28	27,486	0.10%
2024/04/25	35	71.29	20	71.25	72.30	15	26,960	0.06%
2024/04/24	4	69.28	24	69.52	69.40	-20	27,043	-0.07%
2024/04/23	40	66.58	47	66.47	66.00	-7	27,604	-0.03%
2024/04/22	46	66.62	42	65.36	65.10	4	28,620	0.01%
2024/04/19	111	67.60	35	67.98	67.80	76	29,419	0.26%	大買/
2024/04/18	21	69.95	46	70.44	69.40	-25	30,545	-0.08%
2024/04/17	139	70.85	47	70.73	70.10	92	30,763	0.30%	大買/
2024/04/16	40	68.68	23.3	69.43	69.90	16.7	30,502	0.05%
2024/04/15	56	71.83	58	72.79	71.80	-2	30,271	-0.01%
2024/04/12	11	73.52	24.5	72.71	73.60	-13.5	30,325	-0.04%
2024/04/11	18	71.40	69	70.69	71.40	-51	30,219	-0.17%
2024/04/10	125	72.30	343	71.89	70.60	-218	30,546	-0.71%	大買/大賣/鉅額交易
2024/04/09	131	74.31	104	74.47	74.00	27	30,654	0.09%	大買/大賣/
2024/04/08	276	71.34	231.5	73.06	75.00	44.6	30,807	0.14%	大買/大賣/
2024/04/03	270	72.81	294	71.90	70.90	-24	30,316	-0.08%	大買/大賣/
2024/04/02	60	70.16	95	71.58	72.60	-35	28,227	-0.12%
2024/04/01	13	65.55	31.1	65.04	66.00	-18.1	27,024	-0.07%
2024/03/29	35	59.52	29	60.78	60.00	6	26,376	0.02%
2024/03/28	14	58.97	14	59.20	58.60	0	26,121	0.00%
2024/03/27	63	60.22	29.1	59.84	59.00	34	25,960	0.13%
2024/03/26	194.1	62.29	61	63.08	60.10	133.1	25,720	0.52%	大買/鉅額交易
2024/03/25	145	63.47	57.1	64.16	64.20	88	25,064	0.35%	大買/
2024/03/22	85.1	60.38	25	59.80	59.30	60.1	24,351	0.25%
2024/03/21	100	58.09	70	58.39	59.40	30	23,600	0.13%
2024/03/20	28.1	55.25	24	55.02	55.60	4.1	22,593	0.02%
2024/03/19	82	55.54	96	56.18	54.70	-14	22,288	-0.06%
2024/03/18	58	56.33	101.2	58.04	54.50	-43.2	21,639	-0.20%	大賣/
2024/03/15	58	54.91	70	55.36	54.40	-12	20,156	-0.06%
2024/03/14	38	54.39	27.1	54.73	54.80	10.9	19,623	0.06%
2024/03/13	45	54.42	42	54.13	53.90	3	19,181	0.02%
2024/03/12	10	53.10	49.1	53.50	53.30	-39.1	18,669	-0.21%
2024/03/11	15	51.46	82	51.37	51.40	-67	18,225	-0.37%
2024/03/08	94	49.67	60	50.78	49.50	34	18,052	0.19%
2024/03/07	102	51.27	47	53.06	50.10	55	17,829	0.31%	大買/
2024/03/06	35	53.37	127	53.71	54.10	-92	17,048	-0.54%	大賣/
2024/03/05	7	49.45	10	49.72	49.70	-3	16,280	-0.02%
2024/03/04	30	51.13	7	51.00	50.90	23	16,170	0.14%
2024/03/01	24.2	51.16	58	51.08	51.10	-33.8	16,019	-0.21%
2024/02/29	3	48.95	21	48.98	49.30	-18	15,756	-0.11%
2024/02/27	57	49.14	83	50.63	48.85	-26	15,780	-0.16%
2024/02/26	26	49.79	28	50.42	50.50	-2	15,679	-0.01%
2024/02/23	61	48.68	13	48.59	48.30	48	15,553	0.31%
2024/02/22	7	49.63	13	49.77	49.70	-6	15,487	-0.04%
2024/02/21	2	50.55	30	50.50	50.30	-28	15,443	-0.18%
2024/02/20	14	50.04	32	50.08	49.70	-18	15,406	-0.12%
2024/02/19	4	50.28	47	50.34	50.50	-43	15,409	-0.28%
2024/02/16	39	51.28	107.1	51.26	51.20	-68.1	15,423	-0.44%	大賣/
2024/02/15	11	49.67	119	49.30	49.95	-108	15,119	-0.71%	大賣/鉅額交易
2024/02/05	3	48.23	31	48.55	48.75	-28	15,124	-0.19%
2024/02/02	68	48.99	4	49.35	48.35	64	15,193	0.42%
2024/02/01	98	50.22	115	50.67	49.30	-17	15,288	-0.11%	大賣/
2024/01/31	13	49.64	9	49.61	49.70	4	15,344	0.03%
2024/01/30	18	49.51	28	49.49	49.25	-10	15,430	-0.06%
2024/01/29	73	48.56	12	48.34	49.00	61	15,637	0.39%
2024/01/26	141	48.77	5	48.83	48.25	136	15,818	0.86%	大買/鉅額交易
2024/01/25	8	49.91	55	49.87	49.00	-47	15,719	-0.30%
2024/01/24	28	50.07	22	50.73	50.20	6	15,604	0.04%
2024/01/23	47	49.64	55	49.41	49.00	-8	15,405	-0.05%
2024/01/22	10	50.17	5	50.42	49.90	5	15,225	0.03%
2024/01/19	74	50.81	15	50.30	49.90	59	15,122	0.39%
2024/01/18	50	51.00	39	51.11	51.60	11	14,838	0.07%
2024/01/17	101.2	51.29	72.2	51.63	51.00	29	14,582	0.20%	大買/
2024/01/16	85.2	51.74	31.2	52.68	50.40	54	13,819	0.39%
2024/01/15	68	54.07	375.1	54.81	55.90	-307.1	12,722	-2.41%	大賣/鉅額交易
2024/01/12	124	51.35	331.2	52.10	50.90	-207.2	11,799	-1.76%	大買/大賣/鉅額交易
2024/01/11	52	47.25	98.5	48.88	49.55	-46.5	10,519	-0.44%
2024/01/10	18	45.12	3	45.33	45.05	15	10,269	0.15%
2024/01/09	9.5	45.27	2	46.35	45.10	7.5	10,376	0.07%
2024/01/08	66	46.62	69	48.02	46.00	-3	10,483	-0.03%
2024/01/05	105	48.23	72	47.73	47.30	33	10,358	0.32%	大買/
2024/01/04	171	50.12	177	50.14	49.35	-6	10,540	-0.06%	大買/大賣/
2024/01/03	172	50.55	143	51.19	52.00	29	10,140	0.29%	大買/大賣/
2024/01/02	261.1	48.94	357.4	50.00	51.00	-96.3	10,103	-0.95%	大買/大賣/
2023/12/29	130	46.97	118	46.84	46.80	12	9,701	0.12%	大買/大賣/
2023/12/28	10	44.00	0	0.00	44.00	10	9,285	0.11%
2023/12/25	0	0.00	1	44.40	44.00	-1	9,732	-0.01%
2023/12/22	5	44.15	5	43.80	43.80	0	9,759	0.00%
2023/12/21	6	43.74	12	43.65	44.05	-6	9,887	-0.06%
2023/12/20	15	42.73	0	0.00	42.80	15	9,886	0.15%
2023/12/19	12	42.01	1	42.25	42.25	11	9,970	0.11%
2023/12/18	2	42.93	12.1	43.02	42.85	-10.1	10,013	-0.10%
2023/12/15	2	44.10	0	0.00	43.65	2	10,135	0.02%
2023/12/14	21	44.95	11	45.61	44.30	10	10,274	0.10%
2023/12/13	27	43.04	13	43.49	43.90	14	10,386	0.13%
2023/12/12	10	44.45	6.3	44.20	44.25	3.7	11,391	0.03%
2023/12/11	2	44.93	0	0.00	45.00	2	12,822	0.02%
2023/12/08	24	45.84	5	46.00	45.70	19	13,016	0.15%
2023/12/07	7.3	45.93	0.1	46.00	45.30	7.2	13,000	0.06%
2023/12/06	14.4	45.06	15	45.27	45.00	-0.6	13,099	0.00%
2023/12/05	33	44.85	51	45.24	44.90	-18	13,523	-0.13%
2023/12/04	54	45.40	32	46.44	45.30	22	14,128	0.16%
2023/12/01	99	45.62	0	0.00	45.75	99	14,170	0.70%
2023/11/30	9	46.43	60	46.37	46.30	-51	14,405	-0.35%
2023/11/29	0	0.00	1.1	46.35	46.15	-1.1	14,412	-0.01%
2023/11/28	15	45.77	6	45.92	45.75	9	14,428	0.06%
2023/11/27	20.2	45.80	26.2	46.33	45.75	-6	14,494	-0.04%
2023/11/24	90.1	45.97	54	46.83	45.95	36.1	14,466	0.25%
2023/11/22	76	45.39	9	45.44	45.50	67	14,543	0.46%
2023/11/21	25.1	46.11	9	45.97	45.90	16.1	14,673	0.11%
2023/11/20	11	46.32	62.1	46.54	46.25	-51.1	14,830	-0.34%
2023/11/17	21.1	46.21	10	46.31	46.30	11.1	15,162	0.07%
2023/11/16	37	45.87	21.1	45.92	46.30	15.9	15,143	0.11%
2023/11/15	67.2	46.55	59.1	47.45	46.05	8.2	15,082	0.05%
2023/11/14	14	46.49	45.2	46.61	46.45	-31.2	14,998	-0.21%
2023/11/13	92.2	45.97	15	46.55	45.75	77.2	14,990	0.51%
2023/11/10	76	46.50	1.1	46.65	46.50	74.9	14,982	0.50%
2023/11/09	113.1	47.76	13	48.65	47.30	100.1	14,896	0.67%	大買/
2023/11/08	47.7	49.02	89	48.67	49.05	-41.4	14,720	-0.28%
2023/11/07	90	46.95	3	46.92	46.80	87	14,390	0.60%
2023/11/06	62	49.01	5	50.56	48.35	57	14,241	0.40%
2023/11/03	39	48.99	119	49.71	49.55	-80	13,912	-0.58%	大賣/
2023/11/02	5.2	48.89	55	48.54	49.05	-49.8	13,683	-0.36%
2023/11/01	115.5	46.89	100	47.50	47.10	15.5	13,598	0.11%	大買/
2023/10/31	80	47.20	37	49.09	46.35	43	13,518	0.32%
2023/10/30	5	47.86	64	48.15	48.35	-59	13,438	-0.44%
2023/10/27	99	46.62	2	47.63	46.25	97	13,382	0.72%
2023/10/26	30	48.41	35	48.98	48.00	-5	13,420	-0.04%
2023/10/25	19	48.85	84	49.85	49.40	-65	13,325	-0.49%
2023/10/24	4	46.46	15	47.19	47.60	-11	13,130	-0.08%
2023/10/23	36	46.75	14	46.79	46.45	22	13,146	0.17%
2023/10/20	91	44.84	9	44.67	45.00	82	13,135	0.62%
2023/10/19	22	46.77	7	47.02	46.15	15	13,074	0.11%
2023/10/18	54	48.67	4	47.78	47.45	50	13,062	0.38%
2023/10/17	28	50.85	23	51.53	50.60	5	12,875	0.04%
2023/10/16	23	50.54	21	50.78	50.90	2	12,756	0.02%
2023/10/13	30	51.28	55.1	51.21	51.40	-25.1	12,606	-0.20%
2023/10/12	30	52.12	95	51.89	52.50	-65	12,552	-0.52%
2023/10/11	35	50.85	75	50.80	50.50	-40	12,174	-0.33%
2023/10/06	143	51.10	489	51.10	50.50	-346	12,164	-2.84%	大買/大賣/鉅額交易
2023/10/05	106	51.67	312	51.49	51.40	-206	12,084	-1.70%	大買/大賣/鉅額交易
2023/10/04	17	48.95	65	48.71	49.40	-48	11,750	-0.41%
2023/10/03	6	48.42	86	48.61	48.40	-80	11,819	-0.68%
2023/10/02	9	47.38	68	48.13	48.35	-59	11,726	-0.50%
2023/09/28	21	46.29	3	46.47	46.15	18	11,593	0.16%
2023/09/27	17	45.57	1	45.75	46.00	16	11,725	0.14%
2023/09/26	19	46.32	32	46.60	45.70	-13	11,947	-0.11%
2023/09/25	9	45.74	1	45.50	45.45	8	11,981	0.07%
2023/09/22	5	44.43	5	44.56	44.80	0	11,945	0.00%
2023/09/21	27	44.51	6	44.55	44.15	21	11,863	0.18%
2023/09/20	99	46.27	11	46.20	45.50	88	11,793	0.75%
2023/09/19	88	46.84	29	47.08	47.10	59	11,697	0.50%
2023/09/18	39	47.97	177	47.80	48.15	-138	11,557	-1.19%	大賣/鉅額交易
2023/09/15	388.2	48.80	227	49.18	47.90	161.2	11,441	1.41%	大買/大賣/鉅額交易
2023/09/14	176	50.23	283.1	51.00	53.20	-107.1	10,444	-1.03%	大買/大賣/鉅額交易
2023/09/13	0	0.00	48	48.02	48.45	-48	9,008	-0.53%
2023/09/12	92	44.58	150	44.13	44.05	-58	8,883	-0.65%	大賣/
2023/09/11	187	45.36	19	45.01	44.35	168	8,963	1.87%	大買/鉅額交易
2023/09/08	168	47.70	86	49.35	47.00	82	8,913	0.92%	大買/
2023/09/07	214	48.45	306	48.78	48.85	-92	8,574	-1.07%	大買/大賣/
2023/09/06	33	46.28	3	46.13	46.05	30	8,133	0.37%
2023/09/05	200	44.40	60	45.14	46.10	140	8,182	1.71%	大買/鉅額交易
2023/09/04	10	42.75	13	42.65	42.65	-3	8,070	-0.04%
2023/09/01	2	41.48	2	41.98	41.25	0	8,319	0.00%
2023/08/31	15	41.56	0	0.00	41.30	15	8,506	0.18%
2023/08/30	26	42.51	1	42.85	41.95	25	8,949	0.28%
2023/08/29	103	42.61	400	42.50	42.50	-297	9,090	-3.27%	大買/大賣/鉅額交易
2023/08/28	80	43.98	191	43.53	43.15	-111	9,282	-1.20%	大賣/鉅額交易
2023/08/25	97	46.01	160	45.80	44.20	-63	9,257	-0.68%	大賣/
2023/08/24	26	48.09	22.5	48.68	48.75	3.6	9,098	0.04%
2023/08/23	12.6	48.33	65.1	49.10	48.40	-52.5	8,930	-0.59%
2023/08/21	18	46.76	1	46.70	46.65	17	8,570	0.20%
2023/08/18	47	47.48	9	47.87	47.25	38	8,572	0.44%
2023/08/17	15	47.14	22	47.13	47.95	-7	8,534	-0.08%
2023/08/16	54.3	46.94	55	47.17	46.80	-0.8	8,496	-0.01%
2023/08/15	1.7	46.48	26	46.54	46.45	-24.3	8,369	-0.29%
2023/08/14	2	44.98	5	44.83	45.00	-3	8,299	-0.04%
2023/08/11	6	45.28	29	45.52	44.35	-23	8,253	-0.28%
2023/08/10	26	43.34	1	43.20	43.25	25	8,202	0.30%
2023/08/09	2	44.85	1	44.55	44.45	1	8,182	0.01%
2023/08/08	3	44.67	0	0.00	44.80	3	8,170	0.04%
2023/08/07	29	46.00	22	45.72	45.90	7	8,135	0.09%
2023/08/02	45	43.55	0.5	43.00	43.30	44.6	8,081	0.55%
2023/08/01	50	45.22	5.1	45.37	45.05	45	8,016	0.56%
2023/07/31	65	46.69	56	46.53	46.30	9	7,996	0.11%
2023/07/28	8	44.13	16	44.44	44.90	-8	7,866	-0.10%
2023/07/27	3	44.53	28	44.88	44.55	-25	7,851	-0.32%
2023/07/26	43	44.44	80	44.86	44.35	-37	7,847	-0.47%
2023/07/25	32	46.35	8	45.11	45.00	24	7,784	0.31%
2023/07/24	36.1	47.51	2	46.90	46.70	34.1	7,761	0.44%
2023/07/21	63	46.53	32	47.15	48.40	31	7,749	0.40%
2023/07/20	184	47.32	28	47.48	47.30	156	7,677	2.03%	大買/鉅額交易
2023/07/19	35	46.74	22	47.53	46.75	13	7,650	0.17%
2023/07/18	157	46.96	76	47.73	46.75	81	7,647	1.06%	大買/
2023/07/17	128	48.48	160.6	48.50	48.00	-32.6	7,571	-0.43%	大買/大賣/
2023/07/14	75	49.22	6	49.56	48.95	69	7,477	0.92%
2023/07/13	91	50.38	51.4	50.03	49.55	39.6	7,511	0.53%
2023/07/12	192	50.24	77.1	50.67	50.60	114.9	7,493	1.53%	大買/鉅額交易
2023/07/11	72	49.86	286	49.77	49.95	-214	6,926	-3.09%	大賣/鉅額交易
2023/07/10	80	47.22	105	47.67	46.80	-25	6,432	-0.39%	大賣/
2023/07/07	112	45.72	145	45.07	45.70	-33	6,192	-0.53%	大買/大賣/
2023/07/06	93.3	46.29	102	46.59	46.40	-8.7	6,143	-0.14%	大賣/
2023/07/05	43	46.10	25	46.69	45.25	18	6,025	0.30%
2023/07/04	235	45.69	7.4	46.41	45.00	227.6	5,901	3.86%	大買/鉅額交易
2023/07/03	116	46.63	113	45.52	48.00	3	5,685	0.05%	大買/大賣/
2023/06/30	150	43.98	1	44.00	43.85	149	5,504	2.71%	大買/鉅額交易
2023/06/29	27	43.31	0	0.00	43.25	27	5,494	0.49%
2023/06/28	26	43.51	0	0.00	42.85	26	5,512	0.47%
2023/06/27	65	43.53	87	43.33	43.00	-22	5,512	-0.40%
2023/06/26	79	44.07	38	43.69	44.20	41	5,536	0.74%
2023/06/21	21	45.16	118	44.83	44.60	-97	5,589	-1.74%	大賣/
2023/06/20	85	44.86	127	44.42	44.80	-42	5,565	-0.75%	大賣/
2023/06/19	38	44.82	17	44.82	45.30	21	5,572	0.38%
2023/06/16	74	44.60	158	43.85	44.65	-84	5,603	-1.50%	大賣/
2023/06/15	12	44.62	113	44.54	44.75	-101	5,546	-1.82%	大賣/
2023/06/14	28	44.04	73	43.95	43.70	-45	5,482	-0.82%
2023/06/13	14	43.06	35	43.00	43.50	-21	5,506	-0.38%
2023/06/12	42.1	44.05	17	44.63	43.05	25.1	5,642	0.44%
2023/06/09	25	42.65	42	42.98	43.50	-17	5,563	-0.31%
2023/06/08	64	42.50	20	42.35	42.05	44	5,471	0.80%
2023/06/07	83	41.96	92	42.12	42.15	-9	5,451	-0.17%
2023/06/06	54.5	39.53	14	39.92	40.45	40.5	5,737	0.71%
2023/06/05	288	39.42	145	39.65	39.55	143	5,784	2.47%	大買/大賣/鉅額交易
2023/06/02	51	35.66	132.1	36.44	37.00	-81.1	5,625	-1.44%	大賣/
2023/06/01	56	32.89	92	31.73	33.65	-36	5,633	-0.64%
2023/05/31	28	30.61	1	30.50	30.60	27	5,317	0.51%
2023/05/29	0	0.00	4	30.21	30.15	-4	5,232	-0.08%
2023/05/25	0	0.00	10	29.76	29.65	-10	5,154	-0.19%
2023/05/24	4	29.68	4	29.70	29.60	0	5,145	0.00%
2023/05/23	1	29.30	7	29.42	29.40	-6	5,125	-0.12%
2023/05/18	0	0.00	10	28.19	28.25	-10	5,147	-0.19%
2023/05/17	0	0.00	1	28.10	28.05	-1	5,266	-0.02%
2023/05/16	1	27.65	3	28.08	27.65	-2	5,386	-0.04%
2023/05/11	2	27.50	1	27.75	27.30	1	5,401	0.02%
2023/05/10	2	28.05	0	0.00	28.05	2	5,400	0.04%
2023/05/09	1	27.70	1	27.90	27.45	0	5,397	0.00%
2023/05/08	1	27.85	0	0.00	27.80	1	5,413	0.02%
2023/05/05	10	28.22	3	28.38	27.95	7	5,428	0.13%
2023/05/04	3	28.58	1	28.95	28.30	2	5,442	0.04%
2023/05/03	24	28.92	1	29.15	28.80	23	5,462	0.42%
2023/04/28	103	29.61	20	30.08	29.45	83	5,453	1.52%	大買/
2023/04/27	111	29.34	3	28.57	29.10	108	5,410	2.00%	大買/鉅額交易
2023/04/26	27	27.90	3	28.13	28.05	24	5,355	0.45%
2023/04/25	6	28.63	6	28.98	28.35	0	5,324	0.00%
2023/04/24	14	28.98	5	28.93	28.85	9	5,304	0.17%
2023/04/21	16	28.58	18	29.06	28.65	-2	5,301	-0.04%
2023/04/20	2	28.90	23	29.52	28.90	-21	5,268	-0.40%
2023/04/19	14	29.63	28	29.56	29.95	-14	5,285	-0.26%
2023/04/18	36	30.77	28	30.68	30.45	8	5,220	0.15%
2023/04/17	137	30.48	8	29.76	31.25	129	5,069	2.54%	大買/鉅額交易
2023/04/14	2	29.10	17	28.73	29.15	-15	4,862	-0.31%
2023/04/13	14	28.44	10	29.33	28.10	4	4,808	0.08%
2023/04/12	5	29.07	85	29.23	29.35	-80	4,745	-1.69%
2023/04/11	2	28.78	3	28.90	29.10	-1	4,695	-0.02%
2023/04/10	10	28.65	0	0.00	28.50	10	4,675	0.21%
2023/04/07	12	29.11	1	28.85	28.60	11	4,686	0.23%
2023/04/06	13	28.45	27	28.92	29.05	-14	4,650	-0.30%
2023/03/31	2	28.30	2	28.35	28.35	0	4,604	0.00%
2023/03/29	52	28.32	8	28.16	27.80	44	4,613	0.95%
2023/03/28	1	28.00	1	27.75	27.65	0	4,640	0.00%
2023/03/27	19	28.19	0	0.00	27.70	19	4,648	0.41%
2023/03/24	0	0.00	4	29.13	28.90	-4	4,615	-0.09%
2023/03/23	47	29.06	22	28.75	29.05	25	4,729	0.53%
2023/03/22	3	28.93	8	28.73	28.75	-5	4,862	-0.10%
2023/03/21	31	28.65	7	28.50	28.05	24	4,762	0.50%
2023/03/17	8	28.04	0	0.00	27.90	8	4,774	0.17%
2023/03/16	54	28.48	6	28.18	28.05	48	4,795	1.00%
2023/03/15	43	28.92	8	28.70	27.90	35	4,880	0.72%
2023/03/14	2	27.75	12	27.68	28.10	-10	4,904	-0.20%
2023/03/13	2	26.23	3	26.25	26.90	-1	5,145	-0.02%
2023/03/10	4	26.80	3	27.45	27.30	1	5,340	0.02%
2023/03/09	25	29.23	35	28.93	28.10	-10	5,263	-0.19%
2023/03/08	35	26.95	15	27.61	28.40	20	4,756	0.42%
2023/03/07	30	26.23	7	26.50	25.85	23	4,656	0.49%
2023/03/06	5	25.31	42	25.42	25.75	-37	4,875	-0.76%
2023/03/03	0	0.00	3	23.57	23.45	-3	4,815	-0.06%
2023/03/01	0	0.00	0	23.50	23.25	0	4,915	0.00%
2023/02/23	2	23.85	0	0.00	23.95	2	4,968	0.04%
2023/02/21	0	0.00	3	23.78	23.85	-3	4,995	-0.06%
2023/02/20	3	24.33	5	24.19	24.30	-2	4,979	-0.04%
2023/02/17	4	23.65	1	23.75	23.75	3	4,948	0.06%
2023/02/16	40	23.47	1	23.55	23.50	39	4,936	0.79%
2023/02/15	5	24.06	2	24.38	23.55	3	4,930	0.06%
2023/02/14	9	23.83	46	23.92	24.10	-37	4,843	-0.76%
2023/02/13	0	0.00	2	22.40	22.40	-2	4,740	-0.04%
2023/02/06	0	0.00	3	23.40	23.25	-3	4,693	-0.06%
2023/02/03	0	0.00	1	23.35	23.70	-1	4,662	-0.02%
2023/02/02	3	23.67	5	23.70	23.75	-2	4,629	-0.04%
2023/02/01	2	23.13	14	23.23	23.20	-12	4,576	-0.26%
2023/01/31	3	22.92	1	22.45	23.05	2	4,529	0.04%
2023/01/30	2	22.20	0	0.00	22.05	2	4,495	0.04%
2023/01/17	0	0.00	16	21.39	21.35	-16	4,484	-0.36%
2023/01/16	0	21.65	0	0.00	21.50	0	4,491	0.00%
2023/01/13	2	21.75	0	0.00	21.70	2	4,496	0.04%
2023/01/12	0	0.00	4	22.45	21.85	-4	4,489	-0.09%
2023/01/11	5	23.20	0	0.00	22.70	5	4,462	0.11%
2023/01/10	0	0.00	11	22.93	23.15	-11	4,452	-0.25%
2023/01/09	5	23.20	14	23.05	23.15	-9	4,439	-0.20%
2023/01/03	11	21.78	1	22.05	22.10	10	4,385	0.23%
2022/12/30	1	22.00	1	21.65	21.70	0	4,373	0.00%
2022/12/29	4	21.60	0	0.00	21.60	4	4,371	0.09%
2022/12/28	9	22.17	0	0.00	21.80	9	4,370	0.21%
2022/12/27	10	22.10	12	22.39	22.35	-2	4,356	-0.05%
2022/12/26	5	21.94	0	0.00	21.95	5	4,335	0.12%
2022/12/22	1	21.40	0	0.00	21.60	1	4,332	0.02%
2022/12/19	10	22.63	0	0.00	22.45	10	4,302	0.23%
2022/12/16	16	23.34	6	23.53	23.00	10	4,272	0.23%
2022/12/15	64	24.51	12	24.16	24.05	52	4,229	1.23%
2022/12/14	12	24.03	6	23.78	24.40	6	4,023	0.15%
2022/12/13	1	22.40	2	22.43	22.20	-1	3,794	-0.03%
2022/12/12	4	22.44	0	0.00	22.25	4	3,771	0.11%
2022/12/09	5	23.98	1	23.95	23.25	4	3,713	0.11%
2022/12/08	11	23.75	10	23.49	23.70	1	3,641	0.03%
2022/12/07	5	24.18	23	23.78	23.45	-18	3,550	-0.51%
2022/12/06	14	25.72	4	25.98	25.55	10	3,347	0.30%
2022/12/05	24	25.36	17	25.84	25.80	7	3,106	0.23%
2022/12/02	15	23.36	15	23.29	24.10	0	2,790	0.00%
2022/12/01	4	22.60	3	22.35	22.35	1	2,547	0.04%
2022/11/30	5	22.36	2	22.75	22.35	3	2,519	0.12%
2022/11/29	20	22.34	20	22.38	22.65	0	2,491	0.00%
2022/11/28	120	22.28	90	22.65	22.85	30	2,309	1.30%	大買/
2022/11/25	3	20.90	2	20.65	21.05	1	1,729	0.06%
2022/11/24	4	19.24	10	19.02	19.15	-6	1,585	-0.38%
2022/11/23	8	18.63	12	18.86	18.30	-4	1,498	-0.27%
2022/11/22	7	18.41	0.5	18.40	18.15	6.5	1,474	0.44%
2022/11/21	2	19.68	0	0.00	18.80	2	1,461	0.14%
2022/11/18	2.5	19.49	5	19.63	19.90	-2.5	1,412	-0.18%
2022/11/17	10	19.27	5	19.28	19.25	5	1,372	0.36%
2022/11/16	7	19.08	4	19.26	19.00	3	1,360	0.22%
2022/11/15	0	0.00	2	18.95	19.00	-2	1,353	-0.15%
2022/11/14	2	18.60	3	18.67	18.80	-1	1,344	-0.07%
2022/11/11	2	18.45	0	0.00	18.20	2	1,342	0.15%
2022/11/10	4	18.79	6	18.90	18.35	-2	1,327	-0.15%
2022/11/09	6	18.39	4	18.39	18.60	2	1,307	0.15%
2022/11/07	1	18.15	1	18.20	18.05	0	1,428	0.00%
2022/11/01	1	17.05	6	16.93	17.20	-5	1,430	-0.35%
2022/10/31	0	0.00	2	16.80	16.75	-2	1,441	-0.14%
2022/10/28	1	16.40	0	0.00	16.35	1	1,455	0.07%
2022/10/27	0	0.00	15	16.90	16.80	-15	1,468	-1.02%
2022/10/25	21	16.70	0	0.00	16.60	21	1,495	1.40%
2022/10/24	0	0.00	4	17.20	16.95	-4	1,498	-0.27%
2022/10/21	3	16.50	0	0.00	16.25	3	1,489	0.20%
2022/10/20	1	16.70	0	0.00	16.80	1	1,480	0.07%
2022/10/19	1	17.30	1	17.15	17.00	0	1,479	0.00%
2022/10/18	1	17.00	0	0.00	17.00	1	1,475	0.07%
2022/10/17	0	0.00	1	16.45	17.25	-1	1,475	-0.07%
2022/10/14	1	17.00	7	16.90	17.00	-6	1,473	-0.41%
2022/10/13	7	16.47	4	16.43	16.25	3	1,465	0.20%
2022/10/12	1	17.70	1	17.95	17.80	0	1,440	0.00%
2022/10/11	3	18.00	0	0.00	17.95	3	1,441	0.21%
2022/10/06	2	19.30	2	19.43	19.30	0	1,447	0.00%
2022/10/05	1	19.40	1	19.20	19.10	0	1,450	0.00%
2022/10/04	1	19.10	1	19.35	19.25	0	1,461	0.00%
2022/10/03	2	18.38	3	18.90	18.85	-1	1,456	-0.07%
2022/09/30	4	18.51	4	18.63	18.50	0	1,466	0.00%
2022/09/29	1	18.70	1	18.95	18.20	0	1,473	0.00%
2022/09/23	0	0.00	2	20.65	20.35	-2	1,501	-0.13%
2022/09/22	2	20.15	0	0.00	20.30	2	1,511	0.13%
2022/09/21	1	20.95	0	0.00	20.75	1	1,496	0.07%
2022/09/16	4	21.94	1	21.70	21.70	3	1,496	0.20%
2022/09/15	3	22.28	1	22.65	22.20	2	1,510	0.13%
2022/09/14	0	0.00	1	22.45	22.45	-1	1,524	-0.07%
2022/09/13	1	22.65	0	0.00	22.35	1	1,543	0.06%
2022/09/12	2	22.10	1	22.20	22.50	1	1,566	0.06%
2022/09/08	1	22.20	2	21.85	21.70	-1	1,564	-0.06%
2022/09/07	1	21.55	1	21.70	21.00	0	1,518	0.00%
2022/09/06	4	22.95	3	22.47	22.00	1	1,492	0.07%
2022/09/05	1	23.35	1	22.35	21.95	0	1,447	0.00%
2022/09/02	1	24.30	3	24.22	24.00	-2	1,401	-0.14%
2022/09/01	1	24.20	0	0.00	24.15	1	1,395	0.07%
2022/08/30	1	24.65	1	24.80	24.70	0	1,371	0.00%
2022/08/29	1	24.70	1	24.65	24.60	0	1,365	0.00%
2022/08/26	1	25.95	0	0.00	25.60	1	1,351	0.07%
2022/08/19	0	0.00	2	26.85	26.55	-2	1,359	-0.15%
2022/08/18	1	26.35	1	26.60	26.80	0	1,366	0.00%
2022/08/16	0	0.00	4	26.95	26.80	-4	1,479	-0.27%
2022/08/15	6	27.13	6	26.90	27.10	0	1,460	0.00%
2022/08/12	10	25.90	14	26.04	25.95	-4	1,390	-0.29%
2022/08/11	2	25.30	2	25.80	25.25	0	1,317	0.00%
2022/08/05	2	25.20	4	25.70	25.40	-2	1,353	-0.15%
2022/08/04	4	24.60	0	0.00	24.90	4	1,357	0.29%
2022/08/03	2	25.20	5	25.42	25.15	-3	1,354	-0.22%
2022/08/02	2	25.30	0	0.00	25.50	2	1,365	0.15%
2022/07/28	3	26.90	0	0.00	26.85	3	1,391	0.22%
2022/07/20	1	28.00	0	0.00	27.85	1	1,476	0.07%
2022/07/19	0	0.00	2	27.70	27.75	-2	1,500	-0.13%
2022/07/18	0	0.00	1	27.45	27.60	-1	1,537	-0.07%
2022/07/15	1	26.75	3	26.97	26.95	-2	1,545	-0.13%
2022/07/14	1	25.45	6	26.14	26.55	-5	1,550	-0.32%
2022/07/13	0	0.00	2	25.65	25.55	-2	1,550	-0.13%
2022/07/12	2	24.50	10	24.80	24.50	-8	1,546	-0.52%
2022/07/11	2	26.30	2	26.75	26.30	0	1,542	0.00%
2022/07/08	3	26.15	1	26.95	26.10	2	1,546	0.13%
2022/07/07	10	26.00	7	25.20	26.00	3	1,544	0.19%
2022/07/06	2	25.80	0	0.00	25.25	2	1,551	0.13%
2022/07/05	4	26.21	4	26.73	26.75	0	1,585	0.00%
2022/07/04	2	26.25	3	26.72	26.35	-1	1,581	-0.06%
2022/06/30	1	28.85	0	0.00	28.00	1	1,543	0.06%
2022/06/29	1	29.95	0	0.00	29.90	1	1,552	0.06%
2022/06/28	3	30.75	0	0.00	30.35	3	1,583	0.19%
2022/06/27	0	0.00	4	31.25	31.40	-4	1,622	-0.25%
2022/06/23	1	29.65	1	29.10	29.60	0	1,822	0.00%
2022/06/22	6	30.61	0	0.00	29.80	6	1,948	0.31%
2022/06/21	0	0.00	1	31.95	31.55	-1	1,961	-0.05%
2022/06/20	1	29.50	8	30.18	29.50	-7	1,962	-0.36%
2022/06/16	7	33.68	0	0.00	32.90	7	1,942	0.36%
2022/06/14	1	35.75	1	35.70	35.10	0	1,975	0.00%
2022/06/06	0	0.00	2	38.00	37.55	-2	2,118	-0.09%
2022/06/02	2	37.35	0	0.00	37.50	2	2,181	0.09%
2022/06/01	1	38.70	3	39.28	38.60	-2	2,200	-0.09%
2022/05/26	0	0.00	1	38.15	37.45	-1	2,213	-0.05%
2022/05/25	2	37.75	4	38.28	38.00	-2	2,221	-0.09%
2022/05/24	18	38.84	7	38.50	37.70	11	2,219	0.50%
2022/05/20	0	0.00	3	36.80	36.80	-3	2,182	-0.14%
2022/05/12	1	33.95	0	0.00	33.30	1	2,243	0.04%
2022/05/09	0	0.00	2	35.10	34.85	-2	2,276	-0.09%
2022/04/29	1	37.90	1	38.10	37.55	0	2,330	0.00%
2022/04/27	3	36.85	8	37.57	37.15	-5	2,331	-0.21%
2022/04/26	1	39.20	0	0.00	39.50	1	2,317	0.04%
2022/04/25	1	39.60	0	0.00	39.45	1	2,413	0.04%
2022/04/22	4	41.99	1	41.70	41.65	3	2,406	0.12%
2022/04/21	1	42.05	5	43.10	43.30	-4	2,414	-0.17%
2022/04/18	6	41.05	4	41.75	41.40	2	2,477	0.08%
2022/04/15	3	41.82	1	41.85	41.80	2	2,492	0.08%
2022/04/13	0	0.00	4	42.45	42.90	-4	2,603	-0.15%
2022/04/12	0	0.00	1	41.30	41.65	-1	2,692	-0.04%
2022/04/11	5	43.49	1	43.25	42.15	4	2,691	0.15%
2022/04/08	2	44.40	2	45.05	44.75	0	2,665	0.00%
2022/04/07	6	44.73	0	0.00	44.20	6	2,673	0.22%
2022/04/06	2	45.90	0	0.00	46.25	2	2,677	0.07%
2022/04/01	2	46.30	2	46.00	46.20	0	2,681	0.00%
2022/03/31	4	47.14	22	47.43	47.00	-18	2,665	-0.68%
2022/03/29	2	50.00	3	50.30	48.70	-1	2,684	-0.04%
2022/03/28	3	49.70	4	49.21	49.65	-1	2,631	-0.04%
2022/03/25	13	49.10	15	49.15	49.00	-2	2,538	-0.08%
2022/03/24	11	46.70	0	0.00	46.30	11	2,407	0.46%
2022/03/23	2	45.80	10	45.40	46.00	-8	2,424	-0.33%
2022/03/22	1	42.75	2	43.75	45.00	-1	2,454	-0.04%
2022/03/21	0	0.00	1	43.30	43.40	-1	2,448	-0.04%
2022/03/16	0	0.00	1	39.80	39.10	-1	2,546	-0.04%
2022/03/14	2	42.03	1	41.25	41.25	1	2,643	0.04%
2022/03/10	1	42.30	0	0.00	42.10	1	2,731	0.04%
2022/03/09	1	41.00	10	41.51	41.75	-9	2,777	-0.32%
2022/03/08	5	43.08	1	43.65	41.25	4	2,815	0.14%
2022/02/25	0	0.00	1	45.50	45.20	-1	3,402	-0.03%
2022/02/24	4	45.43	0	0.00	45.00	4	3,787	0.11%
2022/02/22	0	0.00	1	47.55	46.05	-1	4,607	-0.02%
2022/02/21	1	47.80	0	0.00	47.90	1	4,868	0.02%
2022/02/18	0	0.00	3	47.80	47.80	-3	5,078	-0.06%
2022/02/17	10	48.15	3	48.02	47.95	7	5,476	0.13%
2022/02/16	6	47.94	5	47.60	47.90	1	5,920	0.02%
2022/02/10	2	47.60	0	0.00	47.75	2	6,893	0.03%
2022/02/08	2	46.45	3	46.13	47.00	-1	7,423	-0.01%
2022/02/07	0	0.00	1	43.70	44.80	-1	7,897	-0.01%
2022/01/25	1	44.00	0	0.00	43.35	1	10,497	0.01%
2022/01/24	3	43.35	3	43.15	43.65	0	11,406	0.00%
2022/01/21	1	45.15	0	0.00	44.55	1	11,828	0.01%
2022/01/20	6	45.69	4	45.54	45.80	2	12,072	0.02%
2022/01/19	7	46.01	5	45.99	45.90	2	12,400	0.02%
2022/01/18	14	47.73	17	47.92	46.85	-3	13,387	-0.02%
2022/01/14	2	44.40	0	44.60	44.65	2	13,868	0.01%
2022/01/13	1	45.60	0	0.00	45.65	1	14,067	0.01%
2022/01/12	4	46.44	1	46.00	46.65	3	14,345	0.02%
2022/01/11	8	46.41	8	46.85	46.00	0	14,429	0.00%
2022/01/10	0	0.00	4	47.60	47.35	-4	14,508	-0.03%
2022/01/07	7	47.00	7	47.61	47.55	0	14,632	0.00%
2022/01/06	3	49.20	1	48.80	48.95	2	14,697	0.01%
2022/01/05	7	49.11	18.8	48.50	48.70	-11.8	14,821	-0.08%
2022/01/04	4	50.43	0	0.00	50.30	4	14,886	0.03%
2022/01/03	3	51.00	3	50.90	50.70	0	15,083	0.00%
2021/12/30	27	52.01	0	0.00	51.50	27	15,391	0.18%
2021/12/29	39	51.25	6	51.52	52.20	33	15,966	0.21%
2021/12/27	0	0.00	5	51.90	51.50	-5	17,043	-0.03%
2021/12/24	0	0.00	6	52.27	52.10	-6	17,408	-0.03%
2021/12/23	3	52.87	2	53.00	52.40	1	17,893	0.01%
2021/12/22	6	52.37	5	52.18	52.10	1	18,630	0.01%
2021/12/21	0	0.00	1	51.30	51.50	-1	19,193	-0.01%
2021/12/17	2	50.80	0	0.00	50.90	2	21,168	0.01%
2021/12/16	3	52.17	2	52.05	52.70	1	21,903	0.00%
2021/12/15	1	50.80	0	0.00	50.70	1	22,217	0.00%
2021/12/14	1	50.20	11	50.81	50.10	-10	22,782	-0.04%
2021/12/13	29	51.85	23	51.83	51.70	6	22,811	0.03%
2021/12/10	0	0.00	6	51.90	51.30	-6	22,949	-0.03%
2021/12/09	2	52.05	6	53.63	52.00	-4	23,079	-0.02%
2021/12/08	19	53.18	21	53.51	53.40	-2	23,133	-0.01%
2021/12/07	14	53.05	10	54.00	52.50	4	23,252	0.02%
2021/12/06	20	53.10	21	53.31	53.10	-1	23,364	0.00%
2021/12/03	3	53.60	2	53.95	53.50	1	23,465	0.00%
2021/12/02	12	54.23	13	54.61	53.60	-1	23,706	0.00%
2021/12/01	1	54.50	5	54.78	55.10	-4	23,928	-0.02%
2021/11/30	16	54.84	4	54.68	55.30	12	24,175	0.05%
2021/11/29	4	52.83	7	52.71	53.60	-3	24,657	-0.01%
2021/11/26	40	54.86	25	55.29	53.80	15	24,870	0.06%
2021/11/25	12	57.11	13	57.11	56.20	-1	24,760	0.00%
2021/11/24	17	56.55	8	56.05	56.80	9	24,759	0.04%
2021/11/23	12	57.40	32	57.25	56.40	-20	24,817	-0.08%
2021/11/22	25	60.78	25	60.98	59.60	0	24,868	0.00%
2021/11/19	36	61.47	59.3	61.08	60.20	-23.3	24,827	-0.09%
2021/11/18	35	59.46	19	60.02	59.30	16	24,589	0.07%
2021/11/17	8	58.86	9	58.84	58.60	-1	24,578	0.00%
2021/11/16	20	59.70	4	59.53	58.80	16	24,588	0.07%
2021/11/15	35	61.50	75	61.57	61.80	-40	24,414	-0.16%
2021/11/12	17	60.41	25	60.01	60.80	-8	24,365	-0.03%
2021/11/11	22	58.70	10	58.30	58.00	12	24,273	0.05%
2021/11/10	12	58.19	4	58.38	58.40	8	24,343	0.03%
2021/11/09	3	56.57	12	57.14	57.50	-9	24,389	-0.04%
2021/11/08	19	56.22	14	56.43	55.70	5	24,335	0.02%
2021/11/05	13	57.66	21	58.35	57.80	-8	24,396	-0.03%
2021/11/04	18	59.49	29	59.74	58.70	-11	24,348	-0.05%
2021/11/03	129	60.47	104	58.51	58.20	25	24,148	0.10%	大買/大賣/
2021/11/02	40	63.20	100	63.69	62.50	-60	23,675	-0.25%
2021/11/01	104	62.23	74	61.12	61.40	30	22,901	0.13%	大買/
2021/10/29	26	59.10	13	59.66	58.70	13	22,156	0.06%
2021/10/28	24	59.56	10	59.37	58.70	14	21,910	0.06%
2021/10/27	33	58.09	35	58.61	59.70	-2	21,861	-0.01%
2021/10/26	36	59.65	142	60.16	58.10	-106	21,882	-0.48%	大賣/鉅額交易
2021/10/25	116	56.89	16	56.30	57.40	100	21,025	0.48%	大買/
2021/10/22	20	53.63	41	52.84	53.40	-21	20,911	-0.10%
2021/10/21	13	54.31	216	54.24	53.60	-203	21,020	-0.97%	大賣/鉅額交易
2021/10/20	110	54.39	19	53.50	54.50	91	20,992	0.43%	大買/
2021/10/19	21	51.75	32	52.06	51.90	-11	20,855	-0.05%
2021/10/18	11	50.94	8	51.01	51.10	3	20,912	0.01%
2021/10/15	18	50.87	10	51.42	50.30	8	20,953	0.04%
2021/10/14	6	50.10	1	49.10	50.10	5	21,068	0.02%
2021/10/13	67	50.39	127	50.13	49.45	-60	21,130	-0.28%	大賣/
2021/10/12	26	51.88	32	51.60	51.10	-6	21,083	-0.03%
2021/10/08	25	53.80	7	53.96	52.80	18	21,045	0.09%
2021/10/07	113.1	54.47	96	53.55	53.50	17.1	20,967	0.08%	大買/
2021/10/06	24	53.79	10	53.12	52.60	14	20,756	0.07%
2021/10/05	38	51.57	49	50.36	53.60	-11	20,332	-0.05%
2021/10/04	75	52.68	141	51.69	50.30	-66	20,086	-0.33%	大賣/
2021/10/01	35.2	55.73	27	56.30	55.70	8.2	20,659	0.04%
2021/09/30	53	57.59	40.1	57.19	58.20	12.9	21,402	0.06%
2021/09/29	128.3	56.76	111.4	56.30	55.20	16.9	21,860	0.08%	大買/大賣/
2021/09/28	146.5	62.40	93	61.36	61.30	53.5	21,226	0.25%	大買/
2021/09/27	57.1	63.24	201	62.80	62.50	-144	21,293	-0.68%	大賣/鉅額交易
2021/09/24	196	63.36	149.1	62.89	62.30	46.9	21,791	0.22%	大買/大賣/
2021/09/23	304.5	58.49	155	57.95	59.90	149.5	20,982	0.71%	大買/大賣/鉅額交易
2021/09/22	61	54.44	45	55.27	54.60	16	20,452	0.08%
2021/09/17	97	54.91	68	54.87	55.40	29	20,469	0.14%
2021/09/16	4	51.40	10	51.70	51.60	-6	20,761	-0.03%
2021/09/15	45	51.75	20	51.90	50.60	25	21,059	0.12%
2021/09/14	14.5	52.72	43	53.36	52.60	-28.5	20,981	-0.14%
2021/09/13	15	51.98	3	52.70	51.80	12	20,854	0.06%
2021/09/10	15	52.41	19	51.57	53.40	-4	20,861	-0.02%
2021/09/09	7	50.54	26	49.98	52.00	-19	20,816	-0.09%
2021/09/08	18.1	49.09	5	48.92	48.30	13.1	20,961	0.06%
2021/09/07	38	51.13	50	49.48	50.00	-12	21,190	-0.06%
2021/09/06	36	54.61	127	54.90	53.50	-91	20,995	-0.43%	大賣/
2021/09/03	18.7	53.82	7	54.03	54.50	11.7	20,735	0.06%
2021/09/02	215	54.06	94.1	54.23	54.70	120.9	20,507	0.59%	大買/鉅額交易
2021/09/01	21	52.77	8	52.74	53.00	13	20,116	0.06%
2021/08/31	2	50.35	2	50.20	49.90	0	20,067	0.00%
2021/08/30	2	50.55	4	50.40	50.80	-2	20,205	-0.01%
2021/08/27	2	50.60	15	51.49	50.20	-13	20,149	-0.06%
2021/08/26	53	52.74	28	51.89	51.60	25	20,011	0.12%
2021/08/25	27	49.89	50.8	50.12	49.75	-23.8	19,622	-0.12%
2021/08/24	33	49.52	12.2	49.18	49.25	20.8	19,477	0.11%
2021/08/23	7	48.71	8	48.85	48.90	-1	19,178	-0.01%
2021/08/20	10	46.72	11	46.35	46.30	-1	19,008	-0.01%
2021/08/19	15	47.67	13	46.82	46.25	2	18,794	0.01%
2021/08/18	6	46.35	6	46.96	47.30	0	18,633	0.00%
2021/08/17	13	47.54	109	47.22	45.00	-96	18,289	-0.52%	大賣/
2021/08/16	18	47.94	19	48.46	50.00	-1	18,011	-0.01%
2021/08/13	39.1	50.55	9	51.61	49.50	30.1	17,770	0.17%
2021/08/12	16.1	53.30	60	53.35	52.00	-43.9	17,591	-0.25%
2021/08/11	22.3	53.99	39	54.38	52.90	-16.7	17,448	-0.10%
2021/08/10	26.1	57.84	0	0.00	55.20	26.1	17,179	0.15%
2021/08/09	19.3	61.47	6	60.98	59.40	13.3	17,027	0.08%
2021/08/06	57.5	63.22	33	63.69	62.50	24.5	16,781	0.15%
2021/08/05	63.1	63.89	43.4	64.55	65.60	19.7	16,313	0.12%
2021/08/04	17.1	60.17	33	60.25	59.70	-16	15,609	-0.10%
2021/08/03	48.2	59.85	2	59.40	59.80	46.2	15,524	0.30%
2021/08/02	14.5	57.88	10	57.94	58.50	4.5	15,398	0.03%
2021/07/30	27	58.85	58	57.77	56.40	-31	15,263	-0.20%
2021/07/29	30	57.66	18	56.56	55.60	12	14,977	0.08%
2021/07/28	4	55.18	33	56.10	56.60	-29	14,856	-0.20%
2021/07/27	8	57.71	66	57.56	55.50	-58	14,571	-0.40%
2021/07/26	12	60.11	5	60.12	60.00	7	14,429	0.05%
2021/07/23	9	61.81	23	62.80	62.60	-14	14,302	-0.10%
2021/07/22	5	60.40	4	62.28	64.50	1	14,282	0.01%
2021/07/21	3	58.60	37	60.69	60.10	-34	14,157	-0.24%
2021/07/20	39	61.19	3	60.63	61.40	36	14,092	0.26%
2021/07/19	6	57.93	7	57.13	59.20	-1	13,972	-0.01%
2021/07/16	0	0.00	65.1	52.75	53.90	-65.1	13,968	-0.47%
2021/07/15	31	53.05	11	52.43	51.80	20	13,998	0.14%
2021/07/14	78	47.58	0	0.00	50.70	78	14,122	0.55%
2021/07/13	14	52.31	2	52.30	50.00	12	14,137	0.08%
2021/07/12	27	52.94	5	53.36	53.30	22	14,242	0.15%
2021/07/09	39	52.13	49	51.97	51.60	-10	14,258	-0.07%
2021/07/08	94	51.51	71	52.42	53.00	23	14,281	0.16%
2021/07/07	68.1	50.85	147	50.65	53.00	-78.9	13,412	-0.59%	大賣/
2021/07/06	63	49.08	97	49.01	48.25	-34	12,694	-0.27%
2021/07/05	1	46.50	9	48.05	48.05	-8	12,046	-0.07%
2021/07/02	63	43.01	93	43.44	43.70	-30	12,037	-0.25%
2021/07/01	195	41.99	37	42.41	39.75	158	11,642	1.36%	大買/鉅額交易
2021/06/30	84	40.10	48	38.91	40.30	36	10,936	0.33%
2021/06/29	13	36.52	23	36.83	36.65	-10	10,814	-0.09%
2021/06/28	34	36.23	84	36.15	36.95	-50	11,120	-0.45%
2021/06/25	138	36.56	153	35.84	35.35	-15	11,036	-0.14%	大買/大賣/
2021/06/24	119	34.28	59	33.89	34.70	60	10,360	0.58%	大買/
2021/06/23	16	32.14	5	32.46	32.20	11	10,318	0.11%
2021/06/22	16	31.78	12	32.37	31.40	4	11,350	0.04%
2021/06/21	36	32.66	24	32.25	31.90	12	11,698	0.10%
2021/06/18	17	32.74	4	32.33	32.50	13	11,948	0.11%
2021/06/17	23	33.32	21	33.77	33.05	2	12,088	0.02%
2021/06/16	25	32.14	37	32.17	32.95	-12	12,030	-0.10%
2021/06/15	14	29.57	33	30.09	31.00	-19	11,905	-0.16%
2021/06/11	13	29.14	1	29.10	29.15	12	12,219	0.10%
2021/06/10	5	29.73	25	29.97	29.30	-20	13,563	-0.15%
2021/06/09	13	29.96	15	30.23	29.95	-2	14,443	-0.01%
2021/06/08	38	31.03	14	30.86	30.50	24	15,627	0.15%
2021/06/07	14	30.54	31	30.35	31.45	-17	16,500	-0.10%
2021/06/04	13	28.97	16	28.40	28.60	-3	16,790	-0.02%
2021/06/03	17	29.39	10	29.70	29.35	7	16,808	0.04%
2021/06/02	4	30.15	5	30.52	29.70	-1	16,821	-0.01%
2021/06/01	17	30.11	24	30.12	30.00	-7	16,797	-0.04%
2021/05/31	31	29.68	19	29.35	29.05	12	16,755	0.07%
2021/05/28	20	30.03	42	29.50	29.75	-22	16,762	-0.13%
2021/05/27	12	28.29	13	28.84	28.40	-1	16,806	-0.01%
2021/05/26	17	28.74	48	29.33	28.40	-31	16,963	-0.18%
2021/05/25	44	28.76	15	28.99	28.50	29	17,061	0.17%
2021/05/24	14	27.29	31	28.32	28.55	-17	17,164	-0.10%
2021/05/21	0	0.00	10	26.75	27.30	-10	17,607	-0.06%
2021/05/20	53	26.42	22	26.47	25.90	31	18,013	0.17%
2021/05/19	10	26.65	2	27.45	27.60	8	18,108	0.04%
2021/05/18	7	25.46	8	26.28	26.55	-1	18,172	-0.01%
2021/05/17	13	24.03	16	23.58	24.40	-3	18,327	-0.02%
2021/05/14	34	25.83	3	26.07	25.55	31	18,338	0.17%
2021/05/13	0	0.00	8	26.39	26.05	-8	18,517	-0.04%
2021/05/12	2	27.38	20	26.67	25.85	-18	18,543	-0.10%
2021/05/11	2	29.15	13	28.45	28.40	-11	18,444	-0.06%
2021/05/10	14	31.46	1	31.55	30.55	13	18,393	0.07%
2021/05/07	11	31.29	17	31.50	32.40	-6	18,340	-0.03%
2021/05/06	6	30.25	4	30.95	31.80	2	18,274	0.01%
2021/05/05	0	0.00	4	30.00	29.95	-4	18,215	-0.02%
2021/05/04	38	30.49	26	29.62	29.85	12	18,212	0.07%
2021/05/03	16	32.14	5	32.29	31.55	11	18,145	0.06%
2021/04/29	35	34.07	21	33.91	33.70	14	18,101	0.08%
2021/04/28	24	34.05	13	34.07	34.90	11	18,061	0.06%
2021/04/27	18	33.43	6	33.49	33.20	12	17,984	0.07%
2021/04/26	44	33.22	6	33.17	33.75	38	18,016	0.21%
2021/04/23	9	31.98	19	32.54	32.60	-10	18,007	-0.06%
2021/04/22	10	32.64	42	32.57	31.40	-32	18,034	-0.18%
2021/04/21	9	34.02	48	33.49	33.75	-39	17,875	-0.22%
2021/04/20	29	33.81	11	33.94	34.55	18	17,801	0.10%
2021/04/19	17	35.95	31	35.37	35.10	-14	17,680	-0.08%
2021/04/16	14	36.11	26	36.14	36.50	-12	17,648	-0.07%
2021/04/15	31	35.76	8	35.49	35.95	23	18,360	0.13%
2021/04/14	36	35.93	33	35.88	35.00	3	18,236	0.02%
2021/04/13	24	37.52	12	37.91	37.55	12	18,071	0.07%
2021/04/12	99	37.36	36	36.90	37.85	63	17,918	0.35%
2021/04/09	19	34.41	24	34.94	35.55	-5	17,788	-0.03%
2021/04/08	26	34.40	27	34.56	34.25	-1	17,546	-0.01%
2021/04/07	28	34.33	13	34.45	34.15	15	17,445	0.09%
2021/04/06	13	32.87	18	33.91	34.00	-5	17,242	-0.03%
2021/04/01	18	32.98	67	32.55	31.85	-49	16,969	-0.29%
2021/03/31	38	30.38	62	31.25	32.35	-24	16,570	-0.14%
2021/03/30	57	29.52	92	29.71	29.60	-35	16,070	-0.22%
2021/03/29	31	29.11	15	29.00	28.70	16	15,844	0.10%
2021/03/26	40	28.65	32	28.69	28.50	8	15,839	0.05%
2021/03/25	58	29.51	83	29.43	28.70	-25	15,675	-0.16%
2021/03/24	75	28.61	37	28.48	28.30	38	15,005	0.25%
2021/03/23	26	27.77	22	27.88	27.95	4	14,736	0.03%
2021/03/22	30	28.00	16	27.50	27.40	14	14,446	0.10%
2021/03/19	1	27.55	1	27.70	27.45	0	14,303	0.00%
2021/03/18	3	27.58	23	27.65	27.50	-20	14,235	-0.14%
2021/03/17	56	27.82	47	27.29	27.05	9	14,060	0.06%
2021/03/16	172	28.40	107	27.30	27.55	65	13,801	0.47%	大買/大賣/
2021/03/15	17	26.66	41	26.56	27.70	-24	12,662	-0.19%
2021/03/12	103	24.76	110	24.73	25.20	-7	11,851	-0.06%	大買/大賣/
2021/03/11	166	23.10	96	23.02	24.35	70	10,732	0.65%	大買/
2021/03/10	10	22.01	28	21.85	22.15	-18	9,881	-0.18%
2021/03/09	0	0.00	6	20.10	20.15	-6	9,815	-0.06%
2021/03/08	18	20.25	20	20.33	20.10	-2	9,993	-0.02%
2021/03/05	1	19.90	0	0.00	20.00	1	10,311	0.01%
2021/03/04	1	20.55	0	0.00	20.10	1	10,780	0.01%
2021/03/03	1	20.70	4	20.55	20.70	-3	11,550	-0.03%
2021/03/02	15	20.84	13	20.86	21.00	2	11,900	0.02%
2021/02/26	1	19.90	6	20.03	21.20	-5	11,992	-0.04%
2021/02/25	7	20.73	16	21.04	20.60	-9	12,073	-0.07%
2021/02/24	25	21.67	2	21.90	21.50	23	12,381	0.19%
2021/02/23	16	22.29	12	22.32	22.20	4	12,424	0.03%
2021/02/22	13	21.38	21	21.66	22.40	-8	12,486	-0.06%
2021/02/19	1	20.20	12	20.24	20.40	-11	13,313	-0.08%
2021/02/18	0	0.00	3	20.05	20.00	-3	13,953	-0.02%
2021/02/17	10	19.68	20	20.22	19.75	-10	14,011	-0.07%
2021/02/05	7	19.06	3	18.95	18.90	4	13,864	0.03%
2021/02/04	4	19.03	17	18.94	19.35	-13	13,918	-0.09%
2021/02/03	0	0.00	10	18.50	18.25	-10	13,710	-0.07%
2021/02/02	0	0.00	5	17.65	17.65	-5	13,646	-0.04%
2021/01/28	0	0.00	5	17.95	17.65	-5	13,925	-0.04%
2021/01/26	12	18.04	2	17.75	17.60	10	14,321	0.07%
2021/01/25	10	17.64	1	17.95	18.15	9	14,324	0.06%
2021/01/22	17	17.43	7	17.39	17.70	10	14,326	0.07%
2021/01/21	0	0.00	8	17.28	17.25	-8	14,341	-0.06%
2021/01/20	1	18.20	7	18.23	17.20	-6	14,370	-0.04%
2021/01/19	0	0.00	6	18.71	18.20	-6	14,335	-0.04%
2021/01/18	3	17.52	0	0.00	17.70	3	14,304	0.02%
2021/01/15	17	18.15	21	18.04	18.35	-4	14,286	-0.03%
2021/01/14	7	18.87	0	0.00	18.80	7	14,191	0.05%
2021/01/13	13	18.89	14	18.81	18.90	-1	14,323	-0.01%
2021/01/12	20	18.96	7	19.39	18.95	13	14,686	0.09%
2021/01/11	6	20.06	0	0.00	19.95	6	14,627	0.04%
2021/01/08	35	20.57	37	20.93	19.75	-2	14,775	-0.01%
2021/01/07	3	19.80	22	19.71	19.75	-19	14,399	-0.13%
2021/01/06	28	19.48	15	20.10	19.45	13	14,759	0.09%
2021/01/05	17	19.80	22	20.10	19.65	-5	14,601	-0.03%
2021/01/04	18	20.11	21	20.20	20.10	-3	14,571	-0.02%
2020/12/31	6	19.14	20	19.44	19.40	-14	14,458	-0.10%
2020/12/30	2	19.25	4	19.43	19.25	-2	14,625	-0.01%
2020/12/29	13	19.12	8	19.38	19.10	5	14,869	0.03%
2020/12/28	23	19.61	28	20.15	19.60	-5	14,801	-0.03%
2020/12/25	20	19.90	26	19.88	19.90	-6	14,744	-0.04%
2020/12/24	5	19.71	24	19.60	19.40	-19	14,647	-0.13%
2020/12/23	13	19.50	13	19.30	19.15	0	14,612	0.00%
2020/12/22	14	20.36	24	20.68	19.30	-10	14,605	-0.07%
2020/12/21	14	19.85	40	20.08	20.00	-26	14,484	-0.18%
2020/12/18	22	20.23	34	20.41	20.35	-12	14,395	-0.08%
2020/12/17	14	19.16	11	19.32	19.45	3	14,072	0.02%
2020/12/16	9	19.02	5	19.24	18.90	4	14,550	0.03%
2020/12/15	85	19.08	1	19.30	18.85	84	14,743	0.57%
2020/12/14	43	18.70	31	19.40	19.65	12	14,729	0.08%
2020/12/11	0	0.00	23	18.26	18.30	-23	14,747	-0.16%
2020/12/10	7	18.60	13	18.52	18.70	-6	14,779	-0.04%
2020/12/09	3	19.65	2	20.00	19.20	1	14,863	0.01%
2020/12/08	3	19.67	1	19.70	19.65	2	14,653	0.01%
2020/12/07	9	19.58	32	19.37	19.55	-23	14,558	-0.16%
2020/12/04	23	20.80	17	20.94	19.90	6	14,340	0.04%
2020/12/03	13	21.20	100	21.15	20.75	-87	14,097	-0.62%
2020/12/02	2	19.78	13	19.86	20.10	-11	13,914	-0.08%
2020/12/01	14	20.34	10	20.15	20.00	4	13,852	0.03%
2020/11/30	46	19.80	144	19.56	19.75	-98	13,518	-0.72%	大賣/
2020/11/27	115	18.77	35	18.77	18.90	80	13,076	0.61%	大買/
2020/11/26	97	18.36	137	18.03	18.55	-40	12,389	-0.32%	大賣/
2020/11/25	14	16.99	5	17.16	16.90	9	12,112	0.07%
2020/11/24	106	17.06	6	16.87	17.00	100	11,888	0.84%	大買/
2020/11/23	23	16.96	13	17.33	17.25	10	11,640	0.09%
2020/11/20	12	16.38	8	16.30	16.20	4	11,157	0.04%
2020/11/19	21	16.66	8	16.43	16.75	13	10,942	0.12%
2020/11/18	81	16.24	71	16.31	16.70	10	10,397	0.10%
2020/11/17	6	15.51	102	15.49	15.65	-96	9,132	-1.05%	大賣/
2020/11/16	5	13.85	38	14.09	14.30	-33	8,379	-0.39%
2020/11/13	6	13.68	11	13.63	13.75	-5	8,241	-0.06%
2020/11/12	12	13.49	26	13.64	13.55	-14	8,185	-0.17%
2020/11/11	5	13.05	0	0.00	13.05	5	8,008	0.06%
2020/11/10	2	13.38	3	13.45	13.30	-1	7,976	-0.01%
2020/11/09	9	13.33	5	13.30	13.25	4	7,930	0.05%
2020/11/06	13	13.36	2	13.73	13.15	11	7,886	0.14%
2020/11/05	2	14.10	15	14.03	13.95	-13	7,722	-0.17%
2020/11/04	12	13.97	12	13.95	14.20	0	7,633	0.00%
2020/11/03	16	13.84	52	13.88	13.75	-36	7,450	-0.48%
2020/10/30	3	13.13	0	0.00	13.10	3	7,170	0.04%
2020/10/29	17	13.17	10	13.33	13.35	7	7,138	0.10%
2020/10/28	13	13.58	0	0.00	13.50	13	7,084	0.18%
2020/10/27	2	13.85	4	13.83	13.70	-2	7,000	-0.03%
2020/10/26	0	0.00	1	14.00	13.80	-1	6,958	-0.01%
2020/10/23	3	13.83	3	13.70	13.85	0	6,899	0.00%
2020/10/22	5	13.53	2	13.95	13.60	3	6,840	0.04%
2020/10/21	5	13.70	5	14.20	13.85	0	6,769	0.00%
2020/10/20	36	13.97	25	14.04	13.70	11	6,592	0.17%
2020/10/16	97	13.39	64	13.32	13.25	33	6,093	0.54%
2020/10/15	108	12.81	144	14.03	14.05	-36	5,942	-0.61%	大買/大賣/
2020/10/14	8	12.86	27	12.93	12.85	-19	5,396	-0.35%
2020/10/13	11	11.87	2	11.95	11.80	9	4,981	0.18%
2020/10/12	29	11.93	26	11.99	11.95	3	4,926	0.06%
2020/10/08	28	12.40	11	12.43	12.40	17	4,891	0.35%
2020/10/07	31	12.12	15	12.15	12.10	16	4,769	0.34%
2020/10/06	19	12.43	48	12.49	12.50	-29	4,555	-0.64%
2020/10/05	10	11.40	0	0.00	11.40	10	4,285	0.23%
2020/09/28	3	11.20	0	0.00	11.25	3	4,388	0.07%
2020/09/25	13	10.95	0	0.00	10.85	13	4,367	0.30%
2020/09/23	4	12.01	1	11.70	11.80	3	4,209	0.07%
2020/09/22	18	11.71	2	11.60	11.75	16	4,121	0.39%
2020/09/21	21	12.68	2	12.98	12.15	19	3,978	0.48%
2020/09/18	10	12.40	32	12.65	12.90	-22	3,344	-0.66%
2020/09/17	32	11.73	0	0.00	11.75	32	3,054	1.05%
2020/09/16	6	11.62	70	11.92	11.95	-64	2,916	-2.19%
2020/09/15	44	11.06	13	10.86	10.90	31	2,691	1.15%
2020/09/14	34	11.93	13	12.48	11.60	21	2,568	0.82%
2020/09/11	3	11.52	4	11.66	11.45	-1	2,318	-0.04%
2020/09/09	0	0.00	1	11.60	12.00	-1	2,231	-0.04%
2020/09/08	10	11.60	9	11.50	11.70	1	2,188	0.05%
2020/09/07	1	12.35	11	12.36	12.05	-10	2,093	-0.48%
2020/09/04	8	11.31	23	10.89	11.35	-15	1,836	-0.82%
2020/09/03	0	0.00	10	10.45	10.35	-10	1,659	-0.60%
2020/09/02	6	10.48	0	0.00	10.35	6	1,625	0.37%
2020/09/01	0	0.00	5	10.50	10.50	-5	1,566	-0.32%
2020/08/31	10	9.98	17	9.59	9.99	-7	1,440	-0.49%
2020/08/28	15	9.14	20.3	9.10	9.11	-5.3	1,311	-0.40%
2020/08/27	0	0.00	15	9.02	8.92	-15	1,287	-1.16%
2020/08/21	50	8.43	0	0.00	8.48	50	1,236	4.05%
2020/08/20	1	8.35	0	0.00	8.34	1	1,223	0.08%
2020/08/18	0	0.00	61	9.14	9.11	-61	1,158	-5.27%
2020/08/13	30	8.81	10	8.77	8.85	20	1,133	1.76%
2020/08/12	3	8.92	0	0.00	8.85	3	1,123	0.27%
2020/08/11	10	9.13	10	9.08	8.85	0	1,114	0.00%
2020/08/10	36	9.12	9	9.02	9.14	27	1,065	2.53%
2020/08/03	0	0.00	14	8.60	8.58	-14	991	-1.41%
2020/07/15	0	0.00	2	9.33	9.01	-2	788	-0.25%
2020/07/14	0	0.00	5	9.47	9.33	-5	751	-0.67%
2020/07/13	1	9.80	16	9.08	9.80	-15	702	-2.13%
2020/07/10	0	0.00	12	9.15	8.98	-12	667	-1.80%
2020/07/09	26	9.13	20	9.33	9.22	6	634	0.95%
2020/07/08	0	0.00	20	8.60	8.60	-20	526	-3.80%
2020/07/07	0	0.00	74	7.70	7.82	-74	480	-15.40%
2020/07/06	0	0.00	20	7.67	7.68	-20	466	-4.29%
2020/06/30	10	7.28	0	0.00	7.29	10	454	2.20%
2020/06/16	0	0.00	1	7.18	7.18	-1	467	-0.21%
2020/06/11	50	7.48	0	0.00	7.34	50	493	10.13%
2020/06/08	0	0.00	2	7.73	7.51	-2	514	-0.39%
2020/05/20	0	0.00	5	7.37	7.45	-5	497	-1.01%
2020/05/11	0	0.00	20	7.53	7.67	-20	516	-3.87%
2020/05/08	20	7.68	0	0.00	7.60	20	515	3.88%
2020/05/05	3	7.60	0	0.00	7.58	3	509	0.59%
2020/04/30	1	7.55	1	7.48	7.53	0	499	0.00%
2020/04/29	2	7.35	10	7.33	7.36	-8	506	-1.58%
2020/04/28	5	7.23	0	0.00	7.30	5	504	0.99%
2020/04/27	0	0.00	2	7.25	7.24	-2	518	-0.39%
2020/04/17	7	6.98	0	0.00	6.84	7	501	1.40%
2020/04/15	5	6.81	5	6.81	6.80	0	507	0.00%
2020/04/14	5	6.60	0	0.00	6.60	5	506	0.99%
2020/04/09	1	6.40	0	0.00	6.42	1	519	0.19%
2020/03/16	0	0.00	20	5.89	5.69	-20	871	-2.29%
2020/03/13	10	5.85	0	0.00	5.98	10	866	1.15%
2020/03/10	50	6.88	0	0.00	7.19	50	835	5.99%
2020/03/09	5	7.49	0	0.00	6.88	5	824	0.61%
2020/02/27	26	7.79	0	0.00	7.66	26	803	3.24%
2020/02/26	1	7.88	0	0.00	7.88	1	796	0.13%
2020/02/25	0	0.00	2	8.00	7.99	-2	794	-0.25%
2020/02/14	5	8.15	6	8.20	8.22	-1	787	-0.13%
2020/02/13	100	8.16	0	0.00	8.10	100	782	12.77%
2020/02/07	30	8.00	0	0.00	8.00	30	770	3.89%
2020/02/03	0	0.00	1	8.00	8.04	-1	764	-0.13%
2020/01/31	5	7.98	0	0.00	8.04	5	755	0.66%
2020/01/20	0	0.00	2	8.73	8.73	-2	740	-0.27%
2020/01/17	0	0.00	1	8.79	8.75	-1	729	-0.14%
2020/01/08	0	0.00	15	8.71	8.68	-15	759	-1.97%
2020/01/07	15	8.88	2	8.79	8.80	13	758	1.71%
2019/12/31	0	0.00	16	9.10	9.15	-16	726	-2.20%
2019/12/30	4	9.09	0	0.00	9.05	4	720	0.55%
2019/12/27	13	9.39	5	9.29	9.29	8	699	1.14%
2019/12/25	5	9.39	0	0.00	9.27	5	575	0.87%
2019/12/24	30	9.16	20	9.29	9.22	10	513	1.95%
2019/12/20	0	8.73	0	0.00	8.73	0	368	0.00%
2019/11/15	3	7.97	0	0.00	8.00	3	337	0.89%
2019/11/06	3	8.16	0	0.00	8.15	3	333	0.90%
2019/10/23	0	0.00	5	8.45	8.30	-5	321	-1.55%
2019/10/15	0	0.00	1	8.28	8.31	-1	320	-0.31%
2019/10/09	3	8.06	0	0.00	8.11	3	316	0.95%
2019/10/02	2	8.17	0	0.00	8.24	2	316	0.63%
2019/09/20	0	0.00	7	8.39	8.43	-7	304	-2.30%
2019/09/19	1	8.21	13	8.25	8.25	-12	284	-4.22%
2019/09/18	1	8.19	0	0.00	8.26	1	288	0.35%
2019/09/17	6	8.20	1	8.20	8.20	5	286	1.74%
2019/09/03	0	0.00	11	8.36	8.28	-11	275	-4.00%
2019/08/28	0	0.00	2	8.41	8.39	-2	256	-0.78%
2019/08/13	2	7.97	0	0.00	7.99	2	236	0.84%
2019/08/12	0	0.00	26	8.00	8.01	-26	235	-11.03%
2019/08/08	0	0.00	54	8.00	8.05	-54	233	-23.10%
2019/08/07	1	7.98	30	8.00	7.93	-29	233	-12.41%
2019/08/06	0	0.00	5	8.00	8.03	-5	233	-2.14%
2019/08/02	14	8.20	0	0.00	8.24	14	236	5.93%
2019/07/22	2	8.65	0	0.00	8.60	2	243	0.82%
2019/07/18	1	8.28	0	0.00	8.30	1	212	0.47%
2019/06/17	0	0.00	1	8.14	8.13	-1	351	-0.28%
2019/05/23	0	0.00	13	8.10	8.00	-13	488	-2.66%
2019/05/20	8	8.06	0	0.00	8.05	8	509	1.57%
2019/05/14	0	0.00	2	8.35	8.35	-2	537	-0.37%
2019/05/13	2	8.50	0	0.00	8.28	2	541	0.37%
2019/05/09	1	8.60	0	0.00	8.69	1	536	0.19%
2019/04/29	1	8.96	0	0.00	8.98	1	526	0.19%
2019/04/23	1	9.36	0	0.00	9.29	1	523	0.19%
2019/04/19	0	9.21	0	0.00	9.26	0	517	0.00%
2019/04/16	1	9.40	2	9.41	9.50	-1	502	-0.20%
2019/04/11	1	9.18	0	0.00	9.16	1	446	0.22%
2019/04/09	1	9.25	0	0.00	9.27	1	450	0.22%
2019/04/08	6	9.55	0	0.00	9.32	6	494	1.21%
2019/04/03	6	9.11	10	9.12	9.16	-4	482	-0.83%
2019/03/28	0	9.06	0	0.00	9.03	0	483	0.00%
2019/03/27	10	9.17	0	0.00	9.15	10	484	2.06%
2019/03/25	20	9.23	0	0.00	9.24	20	491	4.07%
2019/03/15	1	9.41	0	0.00	9.42	1	435	0.23%
2019/03/14	1	9.40	0	0.00	9.41	1	434	0.23%
2019/03/13	0	9.40	0	0.00	9.38	0	445	0.00%
2019/03/11	0	9.30	0	0.00	9.33	0	519	0.00%
2019/03/05	40	9.35	0	0.00	9.34	40	698	5.73%
2019/03/04	4	9.45	0	0.00	9.40	4	703	0.57%
2019/02/27	26	9.54	0	0.00	9.53	26	704	3.69%
2019/02/26	11	9.62	0	0.00	9.58	11	706	1.56%
2019/02/25	0	0.00	50	9.72	9.66	-50	705	-7.09%
2019/02/22	0	0.00	10	9.57	9.59	-10	692	-1.44%
2019/02/21	1	9.50	0	0.00	9.56	1	690	0.14%
2019/02/19	0	0.00	30	9.38	9.42	-30	685	-4.38%
2019/02/14	0	0.00	20	9.33	9.37	-20	669	-2.99%
2019/02/12	2	9.11	0	0.00	9.15	2	655	0.31%
2018/12/26	10	9.09	10	9.24	9.27	0	802	0.00%
2018/12/19	2	9.40	0	0.00	9.29	2	830	0.24%
2018/12/11	2	9.73	0	0.00	9.76	2	852	0.23%
2018/12/07	2	9.85	0	0.00	9.87	2	872	0.23%
2018/12/05	10	10.29	0	0.00	10.30	10	869	1.15%
2018/12/04	10	10.35	0	0.00	10.55	10	874	1.14%
2018/12/03	0	0.00	20	10.43	10.50	-20	811	-2.47%
2018/11/28	2	9.35	0	0.00	9.42	2	642	0.31%
2018/11/27	0	0.00	6	9.13	9.30	-6	655	-0.91%
2018/11/06	10	9.06	0	0.00	9.03	10	1,085	0.92%
2018/11/01	0	0.00	30	8.88	9.12	-30	1,100	-2.73%
2018/10/19	20	8.85	0	0.00	8.90	20	1,397	1.43%
2018/10/18	1	9.20	0	0.00	9.05	1	1,466	0.07%
2018/10/17	0	0.00	20	9.20	9.12	-20	1,542	-1.30%
2018/10/11	26	8.78	2	8.79	8.78	24	1,689	1.42%
2018/10/04	10	10.73	0	0.00	10.75	10	2,020	0.49%
2018/10/03	1	10.90	0	0.00	10.80	1	2,107	0.05%
2018/10/02	1	10.90	0	0.00	10.85	1	2,162	0.05%
2018/10/01	10	10.70	0	0.00	10.75	10	2,360	0.42%
2018/09/28	10	10.75	0	0.00	10.70	10	2,613	0.38%
2018/09/26	34	10.93	0	0.00	10.85	34	3,595	0.95%
2018/09/21	1	10.80	0	0.00	10.80	1	4,564	0.02%
2018/09/20	8	10.90	0	0.00	10.80	8	4,785	0.17%
2018/09/19	0	0.00	7	11.19	11.10	-7	5,279	-0.13%
2018/09/18	5	10.90	0	0.00	11.15	5	5,789	0.09%
2018/09/14	0	0.00	10	11.20	11.15	-10	6,627	-0.15%
2018/09/13	10	10.70	2	10.70	10.70	8	6,808	0.12%
2018/09/07	0	0.00	1	11.25	11.25	-1	6,958	-0.01%
2018/08/31	26	12.55	2	12.50	12.50	24	7,154	0.34%
2018/08/29	10	12.70	20	12.64	12.50	-10	7,424	-0.13%
2018/08/24	2	11.35	0	0.00	11.30	2	7,814	0.03%
2018/08/22	2	11.40	0	0.00	11.40	2	8,255	0.02%
2018/08/20	0	0.00	2	11.55	11.50	-2	8,245	-0.02%
2018/08/16	8	11.44	0	0.00	11.65	8	8,261	0.10%
2018/07/30	1	13.00	0	0.00	12.65	1	7,986	0.01%
2018/07/27	2	13.15	1	13.10	13.20	1	7,931	0.01%
2018/07/25	6	12.95	0	0.00	12.90	6	7,778	0.08%
2018/07/24	5	12.69	0	0.00	13.30	5	7,702	0.06%
2018/07/23	5	12.40	0	0.00	12.40	5	7,627	0.07%
2018/07/20	5	12.67	1	12.75	12.50	4	7,605	0.05%
2018/07/19	0	0.00	2	12.95	12.80	-2	7,569	-0.03%
2018/07/18	3	13.02	2	13.70	12.85	1	7,534	0.01%
2018/07/17	4	13.78	0	0.00	13.45	4	7,463	0.05%
2018/07/16	2	14.10	0	0.00	14.00	2	7,397	0.03%
2018/07/13	2	14.55	3	14.50	14.55	-1	7,341	-0.01%
2018/07/12	3	13.88	5	14.12	14.25	-2	7,152	-0.03%
2018/07/11	5	14.07	0	0.00	13.80	5	7,075	0.07%
2018/07/10	0	0.00	1	14.00	14.00	-1	6,986	-0.01%
2018/07/09	0	0.00	17	15.02	14.35	-17	6,920	-0.25%
2018/07/06	7	14.38	2	14.75	14.50	5	6,700	0.07%
2018/07/05	7	14.85	10	15.25	14.25	-3	6,448	-0.05%
2018/07/04	2	15.63	49	15.90	15.80	-47	6,188	-0.76%
2018/07/03	12	15.03	28	15.51	15.60	-16	5,462	-0.29%
2018/07/02	2	13.53	5	13.59	14.20	-3	4,598	-0.07%
2018/06/29	12	14.23	5	14.42	13.85	7	4,495	0.16%
2018/06/28	23	15.35	24	15.40	14.10	-1	4,267	-0.02%
2018/06/27	2	14.38	15	14.42	14.90	-13	3,766	-0.35%
2018/06/26	8	14.04	10	14.80	14.70	-2	3,250	-0.06%
2018/06/25	10	13.45	7	13.39	13.50	3	2,728	0.11%
2018/06/22	50	12.83	52	12.36	12.30	-2	2,403	-0.08%
2018/06/14	21	12.38	1	12.15	12.00	20	2,037	0.98%
2018/06/12	10	12.15	0	0.00	12.05	10	1,956	0.51%
2018/06/11	2	12.15	0	0.00	12.40	2	1,928	0.10%
2018/06/08	1	12.30	5	12.30	12.30	-4	1,870	-0.21%
2018/06/07	3	12.72	0	0.00	12.75	3	1,821	0.16%
2018/06/06	0	0.00	2	13.10	13.30	-2	1,737	-0.12%
2018/06/05	0	0.00	24	13.15	12.70	-24	1,502	-1.60%
2018/06/04	28	12.74	0	0.00	12.80	28	1,380	2.03%
2018/06/01	2	13.50	1	13.40	13.40	1	1,285	0.08%
2018/05/31	1	11.55	0	0.00	12.55	1	949	0.11%
2018/05/25	1	10.30	0	0.00	10.30	1	500	0.20%
2018/05/24	6	10.35	0	0.00	10.35	6	497	1.21%
2018/05/02	2	9.20	0	0.00	9.25	2	628	0.32%
2018/04/24	0	0.00	1	9.25	9.19	-1	874	-0.11%
2018/04/03	0	0.00	2	10.05	10.10	-2	1,240	-0.16%
2018/03/29	0	10.20	0	0.00	10.20	0	1,292	0.00%
2018/03/23	0	10.30	0	0.00	10.20	0	1,323	0.00%
2018/03/22	1	10.60	0	0.00	10.45	1	1,321	0.08%
2018/01/29	2	11.90	0	0.00	11.90	2	2,020	0.10%