鈺創 (5351)-元富-三重券商分點個股進出

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
50.90
漲跌
▲1.45
漲幅
+2.93%
成交量
3,197張
產業
上櫃半導體類股
842人加入追蹤

立即追蹤
本地時間:14:30(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－元富-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-三重券商分點個股進出
元富-三重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
2024/05/21	0	0.00	6.1	50.56	50.90	-6.1	5,927	-0.10%
2024/05/20	11	50.14	3	51.00	49.45	8	5,953	0.13%
2024/05/17	14	49.78	7	50.37	49.85	7	6,073	0.12%
2024/05/16	2	51.45	11.1	49.80	50.90	-9.1	5,997	-0.15%
2024/05/15	3	47.60	0	0.00	47.75	3	5,717	0.05%
2024/05/14	0	0.00	12	46.86	47.75	-12	5,735	-0.21%
2024/05/13	6	45.65	0	0.00	45.60	6	5,841	0.10%
2024/05/09	12	45.32	4	46.03	44.50	8	5,900	0.14%
2024/05/07	2	48.00	0	0.00	48.00	2	5,832	0.03%
2024/05/06	1	48.45	0	0.00	48.30	1	5,826	0.02%
2024/05/03	0	0.00	0.1	47.85	47.60	-0.1	5,841	0.00%
2024/05/02	0.1	48.00	0	0.00	47.80	0.1	5,913	0.00%
2024/04/26	0	0.00	0	47.60	47.45	0	6,198	0.00%
2024/04/25	0	47.75	0	0.00	47.55	0	6,268	0.00%
2024/04/24	0	0.00	1	49.10	48.20	-1	6,378	-0.02%
2024/04/23	2	47.80	3	47.00	47.00	-1	6,497	-0.02%
2024/04/22	2	47.00	11	45.08	44.05	-9	6,937	-0.13%
2024/04/19	0	45.30	3	47.40	45.50	-3	7,481	-0.04%
2024/04/18	1	47.90	0	0.00	48.20	1	7,501	0.01%
2024/04/17	0.1	48.20	0	0.00	48.50	0.1	7,725	0.00%
2024/04/16	2	48.35	20	48.50	47.60	-18	7,773	-0.23%
2024/04/15	4	51.13	18	51.02	50.20	-14	7,719	-0.18%
2024/04/12	28	54.69	6	52.48	53.00	22	7,663	0.29%
2024/04/11	22	52.52	1	52.70	52.40	21	7,305	0.29%
2024/04/10	3	53.40	10	53.65	52.50	-7	7,296	-0.10%
2024/04/09	1	52.30	0	0.00	52.40	1	7,184	0.01%
2024/04/08	0	0.00	1	52.00	51.80	-1	7,232	-0.01%
2024/04/03	8	52.90	15	52.10	52.10	-7	7,337	-0.10%
2024/04/02	11	52.70	10	52.80	52.80	1	7,671	0.01%
2024/04/01	16	52.71	21.1	53.03	52.90	-5.1	7,783	-0.07%
2024/03/29	2	51.25	0	51.60	50.80	2	7,734	0.03%
2024/03/27	2	52.00	11	52.02	52.00	-9	7,800	-0.12%
2024/03/26	5	51.90	6	52.18	52.00	-1	7,791	-0.01%
2024/03/25	0	0.00	1	51.60	51.70	-1	7,732	-0.01%
2024/03/22	0	0.00	1	51.20	50.40	-1	7,963	-0.01%
2024/03/21	0	50.69	0	50.30	50.50	0	8,142	0.00%
2024/03/20	0	48.70	12	50.20	50.20	-12	8,284	-0.14%
2024/03/18	1	48.35	0	0.00	48.60	1	8,724	0.01%
2024/03/15	3	48.48	0	0.00	48.45	3	8,966	0.03%
2024/03/13	1	50.00	0	0.00	49.05	1	10,178	0.01%
2024/03/12	0	0.00	2	50.80	51.00	-2	10,233	-0.02%
2024/03/11	5	50.50	2	50.70	51.00	3	10,345	0.03%
2024/03/08	1	49.70	2	49.75	49.00	-1	10,442	-0.01%
2024/03/07	1	49.70	3	50.08	49.50	-2	10,625	-0.02%
2024/03/06	1	50.80	6.3	50.79	50.60	-5.3	10,930	-0.05%
2024/03/05	4	51.70	1	51.70	51.40	3	11,163	0.03%
2024/03/04	4	53.47	7	52.93	52.70	-3	11,588	-0.03%
2024/03/01	3	53.37	13	53.45	52.80	-10	12,189	-0.08%
2024/02/29	7	54.27	3	54.33	53.80	4	12,476	0.03%
2024/02/27	4	54.45	5	53.90	54.00	-1	13,345	-0.01%
2024/02/26	4	52.75	3	53.00	53.50	1	14,202	0.01%
2024/02/23	1	51.70	0	0.00	51.30	1	14,639	0.01%
2024/02/21	3	52.50	2	52.50	52.30	1	15,791	0.01%
2024/02/20	7	52.83	6	52.78	52.60	1	15,766	0.01%
2024/02/19	0	0.00	2	51.20	51.30	-2	15,552	-0.01%
2024/02/16	5	49.88	4	50.69	50.80	1	15,717	0.01%
2024/02/05	7	48.09	4.2	48.20	48.00	2.8	15,706	0.02%
2024/02/02	4	50.50	6	50.48	50.30	-2	15,581	-0.01%
2024/02/01	4	50.80	7.1	50.83	50.80	-3.1	15,532	-0.02%
2024/01/31	3	51.20	2	51.20	51.20	1	15,580	0.01%
2024/01/30	2	51.60	0	0.00	51.30	2	15,725	0.01%
2024/01/26	0	0.00	2	51.30	51.30	-2	15,783	-0.01%
2024/01/25	1	51.50	0	0.00	51.50	1	15,778	0.01%
2024/01/24	2	53.35	1	53.30	52.60	1	15,725	0.01%
2024/01/23	2	54.35	1	53.70	53.70	1	15,682	0.01%
2024/01/22	0	0.00	2	53.20	54.20	-2	15,614	-0.01%
2024/01/19	1	52.30	2	53.10	52.20	-1	15,520	-0.01%
2024/01/17	2	53.30	6	53.30	53.50	-4	15,608	-0.03%
2024/01/16	16	55.36	7	56.34	54.30	9	15,416	0.06%
2024/01/15	14	55.33	22	56.48	57.20	-8	14,896	-0.05%
2024/01/12	3	53.20	4	53.08	52.90	-1	14,331	-0.01%
2024/01/11	3	54.13	2	53.25	53.20	1	14,254	0.01%
2024/01/10	0	0.00	1	51.50	52.00	-1	14,077	-0.01%
2024/01/09	2	50.80	0	0.00	51.20	2	14,025	0.01%
2024/01/08	3	52.70	1	52.70	51.60	2	13,983	0.01%
2024/01/05	3	51.53	0	0.00	51.70	3	13,948	0.02%
2024/01/04	2	50.80	1	50.80	50.60	1	13,983	0.01%
2024/01/03	0	0.00	2	51.45	51.20	-2	14,039	-0.01%
2024/01/02	0	0.00	0	52.80	52.50	0	14,051	0.00%
2023/12/29	2	54.00	2.1	53.71	54.00	-0.1	13,970	0.00%
2023/12/28	6	53.65	8	54.13	53.80	-2	13,852	-0.01%
2023/12/27	2	52.40	4	52.88	53.20	-2	13,525	-0.01%
2023/12/26	7	52.27	7.1	51.91	51.60	-0.1	13,390	0.00%
2023/12/22	3	51.83	1	51.50	51.10	2	13,230	0.02%
2023/12/21	0	0.00	1	50.90	50.70	-1	13,182	-0.01%
2023/12/20	1	50.90	0	0.00	51.00	1	13,115	0.01%
2023/12/19	10	50.70	18	51.42	51.00	-8	13,050	-0.06%
2023/12/18	2	52.50	13	53.82	53.50	-11	12,753	-0.09%
2023/12/15	2	52.86	12	52.72	52.50	-10	12,512	-0.08%
2023/12/14	37	54.80	25	53.78	53.20	12	12,311	0.10%
2023/12/13	4	53.45	8	53.53	53.60	-4	11,917	-0.03%
2023/12/12	25	54.59	22	53.60	53.30	3	11,899	0.03%
2023/12/11	30	54.97	16	54.73	53.90	14	11,702	0.12%
2023/12/08	64	51.55	78	53.60	53.80	-14	11,084	-0.13%
2023/12/07	2	50.20	5	50.00	49.80	-3	10,438	-0.03%
2023/12/06	14	51.18	10	51.06	51.00	4	10,354	0.04%
2023/12/05	9	50.51	9	50.59	50.00	0	10,287	0.00%
2023/12/04	23	51.35	3	52.23	51.10	20	10,257	0.19%
2023/12/01	31	53.83	33	53.42	52.80	-2	10,127	-0.02%
2023/11/30	10	53.43	6	53.42	53.10	4	9,951	0.04%
2023/11/29	22	53.13	15	53.49	53.80	7	9,716	0.07%
2023/11/28	24.2	52.71	33	52.67	52.60	-8.8	9,245	-0.10%
2023/11/27	33	51.07	6	52.72	50.40	27	8,622	0.31%
2023/11/24	64	54.35	10.1	53.65	53.50	53.9	8,249	0.65%
2023/11/22	82	49.02	73	50.12	50.20	9	5,951	0.15%
2023/11/21	44	49.44	34	49.45	48.20	10	5,352	0.19%
2023/11/20	3	46.32	4	46.07	47.95	-1	4,382	-0.02%
2023/11/17	2	43.75	0	0.00	43.60	2	4,030	0.05%
2023/11/16	1	43.80	0	0.00	43.50	1	3,995	0.03%
2023/11/15	12	44.89	4	44.13	43.95	8	3,944	0.20%
2023/11/14	1.1	43.68	0	0.00	43.95	1.1	3,733	0.03%
2023/11/13	1	43.65	1	43.60	44.00	0	3,665	0.00%
2023/11/08	0	0.00	10.1	43.15	42.90	-10.1	3,588	-0.28%
2023/11/07	8	43.95	5.1	43.99	43.95	2.9	3,510	0.08%
2023/11/06	2	43.43	4	43.13	43.60	-2	3,345	-0.06%
2023/11/03	2	41.88	0	0.00	41.70	2	3,265	0.06%
2023/11/01	0	0.00	2	42.10	41.40	-2	3,258	-0.06%
2023/10/31	3	41.00	2	41.83	40.80	1	3,246	0.03%
2023/10/30	1	42.45	0	0.00	42.30	1	3,253	0.03%
2023/10/27	2	41.35	3	41.67	41.25	-1	3,223	-0.03%
2023/10/26	0	0.00	1	43.14	41.80	-1	3,250	-0.03%
2023/10/25	11	43.80	3	42.92	43.85	8	3,251	0.25%
2023/10/23	0	0.00	2	41.23	41.15	-2	3,448	-0.06%
2023/10/20	4	40.90	1	40.30	41.25	3	3,501	0.09%
2023/10/19	0	41.75	0	0.00	41.90	0	3,520	0.00%
2023/10/13	0	0.00	5	43.20	43.15	-5	3,695	-0.14%
2023/10/12	5	43.75	0	0.00	43.75	5	3,758	0.13%
2023/10/11	0	0.00	2	43.14	42.05	-2	3,735	-0.05%
2023/10/06	0	0.00	1	41.46	43.45	-1	3,671	-0.03%
2023/10/05	0	41.82	0	0.00	41.35	0	3,598	0.00%
2023/10/04	1	41.95	0	0.00	41.55	1	3,606	0.03%
2023/10/03	0	0.00	1.1	42.02	42.05	-1.1	3,598	-0.03%
2023/10/02	0	0.00	2	41.85	41.60	-2	3,557	-0.06%
2023/09/27	0	39.80	0	0.00	39.80	0	3,515	0.00%
2023/09/26	3	40.12	1	40.40	40.00	2	3,531	0.06%
2023/09/21	5	42.20	0	0.00	41.90	5	3,526	0.14%
2023/09/15	1	44.10	0	0.00	43.95	1	3,572	0.03%
2023/09/14	0	0.00	9	42.73	43.25	-9	3,515	-0.26%
2023/09/12	1	42.25	0	0.00	42.00	1	3,582	0.03%
2023/09/08	1	42.95	0	0.00	42.35	1	3,684	0.03%
2023/09/07	2	44.28	1	44.52	44.10	1	3,710	0.03%
2023/09/06	6	43.79	2	43.48	43.50	4	3,614	0.11%
2023/09/05	2	43.75	6	44.02	43.40	-4	3,523	-0.11%
2023/09/04	0	0.00	1	42.21	42.40	-1	3,340	-0.03%
2023/08/31	1	41.35	0	0.00	41.35	1	3,266	0.03%
2023/08/30	0	0.00	4	41.00	40.70	-4	3,207	-0.12%
2023/08/24	0	39.45	2.6	38.87	38.95	-2.6	3,530	-0.07%
2023/08/21	0	39.85	0	0.00	39.50	0	3,662	0.00%
2023/08/18	0	0.00	1	39.35	39.85	-1	3,675	-0.03%
2023/08/16	0	0.00	1	38.65	39.70	-1	3,749	-0.03%
2023/08/14	3	39.15	3	38.25	38.20	0	3,789	0.00%
2023/08/10	0	0.00	2	40.50	40.25	-2	3,960	-0.05%
2023/08/07	3	41.75	0	0.00	41.95	3	3,956	0.08%
2023/08/02	2	41.25	0	0.00	41.15	2	3,987	0.05%
2023/07/31	1	43.25	1	43.45	42.65	0	3,998	0.00%
2023/07/28	3	44.05	5	44.35	44.00	-2	3,989	-0.05%
2023/07/27	9	45.33	8.1	45.30	45.00	0.9	3,924	0.02%
2023/07/26	2	43.70	4	43.74	43.70	-2	3,610	-0.06%
2023/07/25	0	0.00	11	43.36	42.60	-11	3,529	-0.31%
2023/07/24	0	0.00	1	43.10	43.25	-1	3,515	-0.03%
2023/07/21	2	42.85	0	0.00	42.70	2	3,497	0.06%
2023/07/20	8	43.63	3	43.92	43.35	5	3,532	0.14%
2023/07/19	2	43.80	6	43.33	43.20	-4	3,479	-0.11%
2023/07/18	4	41.85	0	0.00	41.50	4	3,366	0.12%
2023/07/17	9	42.11	4	42.45	42.10	5	3,377	0.15%
2023/07/14	0	0.00	3	42.05	42.05	-3	3,321	-0.09%
2023/07/13	4	40.89	0	0.00	40.60	4	3,311	0.12%
2023/07/12	0	0.00	3	41.10	40.10	-3	3,328	-0.09%
2023/07/11	4	40.79	0	0.00	40.60	4	3,377	0.12%
2023/07/10	0	0.00	1	40.65	40.60	-1	3,564	-0.03%
2023/07/06	2	41.60	0	0.00	41.80	2	3,989	0.05%
2023/06/26	1	42.55	0	0.00	42.65	1	4,655	0.02%
2023/06/21	1	43.75	0	0.00	43.70	1	4,823	0.02%
2023/06/19	1	44.95	1	44.50	44.45	0	5,051	0.00%
2023/06/16	2	45.95	3	45.58	45.60	-1	5,065	-0.02%
2023/06/15	1	45.45	0	0.00	45.50	1	5,010	0.02%
2023/06/14	0	0.00	4	45.70	45.45	-4	4,990	-0.08%
2023/06/13	0	45.05	1	45.25	44.95	-1	4,966	-0.02%
2023/06/12	5	43.49	0	0.00	43.40	5	4,893	0.10%
2023/06/08	5	43.15	0	0.00	43.20	5	4,968	0.10%
2023/06/06	2	43.55	0	0.00	43.40	2	5,144	0.04%
2023/06/02	2	44.35	0	0.00	43.75	2	5,230	0.04%
2023/06/01	1	44.15	6	44.54	44.15	-5	5,248	-0.10%
2023/05/31	9	45.26	15	45.21	45.30	-6	5,333	-0.11%
2023/05/30	2	43.93	0	0.00	43.90	2	5,180	0.04%
2023/05/29	7	44.12	2	43.70	44.30	5	5,156	0.10%
2023/05/25	1	43.20	0	0.00	42.95	1	5,220	0.02%
2023/05/24	0	0.00	8	42.88	42.90	-8	5,232	-0.15%
2023/05/23	9	43.40	2.1	42.71	43.15	6.9	5,274	0.13%
2023/05/19	1	41.85	20	41.70	41.70	-19	5,344	-0.36%
2023/05/18	1	43.00	0	42.60	42.35	1	5,411	0.02%
2023/05/17	0	0.00	4.1	42.54	42.70	-4.1	5,412	-0.08%
2023/05/15	1	40.15	0	40.20	40.05	1	5,302	0.02%
2023/05/11	2	39.90	1	39.95	39.80	1	5,460	0.02%
2023/05/10	10	40.55	0	0.00	40.55	10	5,578	0.18%
2023/05/05	1	40.85	1	40.70	40.55	0	6,488	0.00%
2023/05/02	0	43.25	0	0.00	43.25	0	7,043	0.00%
2023/04/28	0	43.10	0	0.00	43.05	0	7,117	0.00%
2023/04/27	10	41.85	0	41.50	41.85	10	7,096	0.14%
2023/04/26	0	41.50	0	0.00	41.40	0	7,073	0.00%
2023/04/25	4	42.31	5	42.81	41.55	-1	7,110	-0.01%
2023/04/24	2	44.15	0	0.00	43.55	2	7,090	0.03%
2023/04/21	0	0.00	3	44.20	44.25	-3	7,131	-0.04%
2023/04/20	0	0.00	1	46.20	45.55	-1	7,194	-0.01%
2023/04/19	1	46.50	1	46.35	46.25	0	7,245	0.00%
2023/04/18	1	46.90	0	0.00	46.25	1	7,313	0.01%
2023/04/17	0	0.00	6	46.90	46.55	-6	7,442	-0.08%
2023/04/14	2	47.05	4	47.41	46.75	-2	7,485	-0.03%
2023/04/13	10	48.58	8	47.15	47.15	2	7,464	0.03%
2023/04/12	1	48.65	2	48.53	49.45	-1	7,295	-0.01%
2023/04/11	7	48.06	9	48.14	48.40	-2	7,151	-0.03%
2023/04/10	3	46.50	0	0.00	46.45	3	7,133	0.04%
2023/04/07	8	47.58	3	48.10	47.25	5	7,124	0.07%
2023/04/06	2	47.15	1	47.05	47.05	1	7,073	0.01%
2023/03/31	4	47.84	2	47.65	47.40	2	7,123	0.03%
2023/03/30	0	46.94	0	0.00	46.60	0	6,883	0.00%
2023/03/29	1	45.15	0.1	45.10	45.30	0.9	6,775	0.01%
2023/03/28	0	0.00	12	46.95	45.00	-12	6,792	-0.18%
2023/03/27	5	46.84	3	48.00	46.40	2	6,758	0.03%
2023/03/24	2	47.55	2	47.73	47.55	0	6,749	0.00%
2023/03/23	15	46.61	6	46.53	47.25	9	6,585	0.14%
2023/03/21	0	0.00	1	44.00	44.50	-1	6,379	-0.02%
2023/03/20	0	0.00	2	42.60	43.75	-2	6,379	-0.03%
2023/03/17	0	0.00	0.2	42.55	42.40	-0.2	6,415	0.00%
2023/03/16	1	42.20	0	0.00	42.20	1	6,449	0.02%
2023/03/13	2	44.75	8	43.68	44.80	-6	6,666	-0.09%
2023/03/10	1	45.50	13	46.25	45.50	-12	6,818	-0.18%
2023/03/09	4	47.78	3	49.17	47.50	1	7,277	0.01%
2023/03/08	0	0.00	200	48.55	48.35	-200	7,514	-2.66%	大賣/鉅額交易
2023/03/07	1	48.35	0	0.00	48.35	1	7,530	0.01%
2023/03/06	3	48.27	0	0.00	48.10	3	7,537	0.04%
2023/03/03	0	0.00	4	48.05	48.05	-4	7,607	-0.05%
2023/03/02	1	47.25	0	0.00	47.15	1	7,653	0.01%
2023/02/24	52	47.11	0	47.08	47.20	52	8,332	0.62%
2023/02/23	2	48.10	2	47.90	48.00	0	8,294	0.00%
2023/02/21	2	48.00	0	0.00	47.75	2	8,597	0.02%
2023/02/20	151	48.23	1	48.45	47.80	150	8,852	1.69%	大買/鉅額交易
2023/02/16	0	0.00	1	47.65	47.70	-1	8,979	-0.01%
2023/02/15	1	45.85	1	46.20	45.85	0	9,173	0.00%
2023/02/14	1	46.55	1	46.75	46.40	0	9,329	0.00%
2023/02/13	2	45.68	1	45.85	45.65	1	9,510	0.01%
2023/02/10	0	46.50	3	46.50	46.25	-3	10,012	-0.03%
2023/02/09	3	47.62	1	47.65	47.40	2	10,143	0.02%
2023/02/08	5	48.78	64	48.82	48.25	-59	10,137	-0.58%
2023/02/07	60	48.00	1	47.85	48.05	59	10,081	0.59%
2023/02/06	2	47.75	1	47.35	48.00	1	10,100	0.01%
2023/02/03	54	48.15	44	48.72	48.00	10	10,088	0.10%
2023/02/02	10	46.86	106	45.91	46.95	-96	9,773	-0.98%	大賣/
2023/02/01	103	44.54	0	0.00	44.85	103	9,861	1.04%	大買/鉅額交易
2023/01/31	14	43.55	100	44.16	45.10	-86	10,004	-0.86%
2023/01/30	87	43.43	1	43.60	43.55	86	9,899	0.87%
2023/01/17	0	0.00	0	41.65	41.55	0	9,854	0.00%
2023/01/12	1	43.00	2	42.95	42.65	-1	9,879	-0.01%
2023/01/11	0	0.00	1	43.00	43.40	-1	9,875	-0.01%
2023/01/10	1	43.76	2	43.23	43.20	-1	9,870	-0.01%
2023/01/09	11	43.73	8	44.04	43.10	3	9,794	0.03%
2023/01/06	0	42.75	0	0.00	42.75	0	9,753	0.00%
2023/01/05	0	0.00	1	43.10	42.80	-1	9,746	-0.01%
2023/01/04	0	0.00	5	41.95	41.95	-5	9,646	-0.05%
2023/01/03	0	0.00	1	40.10	40.85	-1	9,627	-0.01%
2022/12/30	2	40.05	0	0.00	39.50	2	9,640	0.02%
2022/12/29	3	39.85	4	39.93	40.05	-1	9,685	-0.01%
2022/12/28	14	42.45	12	42.74	41.05	2	9,763	0.02%
2022/12/27	1	41.60	1	41.30	41.10	0	9,651	0.00%
2022/12/23	3	39.72	4	40.40	40.70	-1	9,735	-0.01%
2022/12/21	1	38.95	0	0.00	38.80	1	9,754	0.01%
2022/12/20	1	39.90	1	40.30	39.00	0	9,774	0.00%
2022/12/16	3	40.20	2	40.10	40.10	1	9,835	0.01%
2022/12/14	0	0.00	1	41.85	41.95	-1	9,811	-0.01%
2022/12/13	2	41.20	7	41.80	41.20	-5	9,820	-0.05%
2022/12/12	2	41.88	0	0.00	41.70	2	9,859	0.02%
2022/12/09	8	43.70	8	43.13	42.70	0	9,860	0.00%
2022/12/08	3	43.20	1	43.30	43.55	2	9,829	0.02%
2022/12/07	6	43.53	5	42.85	42.80	1	9,854	0.01%
2022/12/06	3	44.75	0	0.00	44.75	3	9,804	0.03%
2022/12/05	7	46.71	92	47.18	46.50	-85	9,717	-0.87%
2022/12/02	78	46.20	9	46.14	46.25	69	9,591	0.72%
2022/12/01	33	47.29	15	45.76	45.20	18	9,427	0.19%
2022/11/30	8	45.66	9	44.33	45.30	-1	8,980	-0.01%
2022/11/29	4	42.98	12	43.45	43.55	-8	8,727	-0.09%
2022/11/28	0	0.00	0	43.05	42.70	0	8,702	0.00%
2022/11/25	17	43.19	5	43.05	42.90	12	8,669	0.14%
2022/11/24	0	0.00	1	42.15	43.90	-1	8,568	-0.01%
2022/11/23	8	41.94	6	42.15	42.25	2	8,440	0.02%
2022/11/22	38	43.25	37	42.95	41.65	1	8,306	0.01%
2022/11/18	2	41.48	10	40.92	40.60	-8	7,794	-0.10%
2022/11/17	0	0.00	6	40.69	40.40	-6	7,570	-0.08%
2022/11/16	1	40.95	2	40.38	40.60	-1	7,472	-0.01%
2022/11/15	10	38.50	0	0.00	39.15	10	7,217	0.14%
2022/11/14	7	39.41	2	39.60	39.45	5	7,152	0.07%
2022/11/11	5	40.14	1	39.90	38.95	4	7,086	0.06%
2022/11/10	0	0.00	5	38.80	38.90	-5	6,848	-0.07%
2022/11/09	16	38.28	14	38.64	38.80	2	6,755	0.03%
2022/11/08	9	39.33	7	38.99	37.55	2	6,709	0.03%
2022/11/07	2	35.40	15	38.16	38.25	-13	6,292	-0.21%
2022/11/04	26	35.30	26	34.80	34.80	0	6,173	0.00%
2022/11/02	0	0.00	0	35.05	34.75	0	6,078	0.00%
2022/11/01	3	34.23	3	34.52	34.50	0	6,018	0.00%
2022/10/31	25	35.01	15	34.46	34.80	10	5,902	0.17%
2022/10/28	19	33.74	11.2	33.89	33.95	7.8	5,566	0.14%
2022/10/27	21	32.91	22.1	32.70	32.40	-1.1	5,176	-0.02%
2022/10/26	3	30.90	0	0.00	30.40	3	4,961	0.06%
2022/10/24	1	31.70	4	32.09	31.85	-3	4,995	-0.06%
2022/10/21	3	31.12	1	31.00	30.50	2	5,021	0.04%
2022/10/19	2	33.00	3	32.10	32.10	-1	5,119	-0.02%
2022/10/18	1	32.60	0	0.00	32.70	1	5,154	0.02%
2022/10/17	0	0.00	1	30.05	32.30	-1	5,289	-0.02%
2022/10/14	2	31.83	3	31.70	31.70	-1	5,412	-0.02%
2022/10/13	1	30.25	0	0.00	29.25	1	5,512	0.02%
2022/10/12	0.1	31.85	0	0.00	31.75	0.1	5,457	0.00%
2022/10/11	1	31.45	10	32.65	31.60	-9	5,475	-0.16%
2022/10/06	0	0.00	1	35.05	35.20	-1	5,629	-0.02%
2022/10/04	10	36.20	0	0.00	35.65	10	5,617	0.18%
2022/10/03	0	0.00	1	33.95	35.60	-1	5,559	-0.02%
2022/09/30	1	34.05	2	32.35	34.10	-1	5,627	-0.02%
2022/09/29	3.1	34.59	1	34.15	33.10	2.1	5,738	0.04%
2022/09/27	0.1	35.70	0	0.00	35.70	0.1	5,958	0.00%
2022/09/26	0	0.00	4	34.18	34.50	-4	6,078	-0.07%
2022/09/19	0.1	39.00	0	0.00	38.80	0.1	6,824	0.00%
2022/09/16	0	0.00	1	40.90	39.65	-1	7,069	-0.01%
2022/09/15	0	41.70	0	0.00	41.50	0	7,099	0.00%
2022/09/14	1.1	41.30	1	41.40	41.40	0.1	7,206	0.00%
2022/09/13	3.1	46.37	12	46.85	46.15	-8.9	7,262	-0.12%
2022/09/12	2.1	47.88	0	0.00	47.30	2.1	7,346	0.03%
2022/09/08	0.1	46.95	0	0.00	46.70	0.1	7,432	0.00%
2022/09/07	5	47.80	0	0.00	46.60	5	7,553	0.07%
2022/09/05	6	50.90	0	0.00	50.00	6	7,599	0.08%
2022/09/01	0	52.00	0	0.00	52.10	0	7,613	0.00%
2022/08/31	0	0.00	2	52.40	52.70	-2	7,630	-0.03%
2022/08/30	1	52.20	0	0.00	51.90	1	7,728	0.01%
2022/08/25	1	52.00	1	52.30	52.00	0	8,220	0.00%
2022/08/24	10	51.35	2	52.30	51.20	8	8,305	0.10%
2022/08/23	2	51.31	2	52.05	52.30	0	8,552	0.00%
2022/08/17	0	0.00	1	50.80	51.30	-1	9,106	-0.01%
2022/08/15	1	51.80	132	51.12	52.10	-131	9,447	-1.39%	大賣/鉅額交易
2022/08/12	132	49.15	1	48.80	49.40	131	9,588	1.37%	大買/鉅額交易
2022/08/11	7	48.68	5	48.20	47.15	2	9,883	0.02%
2022/08/10	1	47.50	0	0.00	47.25	1	10,563	0.01%
2022/08/08	0	0.00	1	46.50	48.45	-1	11,091	-0.01%
2022/08/05	0	48.60	1	48.55	48.30	-1	11,205	-0.01%
2022/08/04	1	47.00	1	46.80	47.65	0	11,322	0.00%
2022/08/03	1	48.20	0	0.00	47.95	1	11,415	0.01%
2022/08/02	0.5	49.45	0	0.00	49.85	0.5	11,556	0.00%
2022/08/01	1	52.20	0	0.00	51.80	1	11,645	0.01%
2022/07/29	3	52.00	4	51.68	51.30	-1	11,832	-0.01%
2022/07/28	1	50.70	0	0.00	50.50	1	12,076	0.01%
2022/07/27	2	51.80	2	50.30	51.80	0	12,067	0.00%
2022/07/26	0	0.00	1	50.60	50.60	-1	12,082	-0.01%
2022/07/22	4	55.30	2	56.30	53.50	2	12,203	0.02%
2022/07/21	0	0.00	2	53.00	54.60	-2	12,211	-0.02%
2022/07/20	5	53.86	1	52.80	52.80	4	12,141	0.03%
2022/07/18	0	0.00	4	51.55	51.60	-4	12,265	-0.03%
2022/07/15	0	0.00	1	50.10	50.90	-1	12,369	-0.01%
2022/07/14	3	50.40	2	47.55	49.85	1	12,392	0.01%
2022/07/13	2	47.65	1	49.20	47.30	1	12,370	0.01%
2022/07/08	1	51.50	3	50.60	50.20	-2	12,660	-0.02%
2022/07/07	0	49.20	1	50.10	49.85	-1	12,593	-0.01%
2022/07/06	1	50.30	3	47.33	47.05	-2	12,540	-0.02%
2022/07/05	3	49.62	3	49.37	49.85	0	12,587	0.00%
2022/07/04	2	49.44	4	49.26	48.70	-2	12,456	-0.02%
2022/07/01	31	53.28	1	53.30	49.50	30	12,473	0.24%
2022/06/30	3	55.93	2	56.30	55.00	1	12,261	0.01%
2022/06/29	7	57.84	6	57.85	57.90	1	12,205	0.01%
2022/06/28	1	59.90	5	60.08	59.30	-4	12,197	-0.03%
2022/06/27	8	62.39	14	62.03	61.60	-6	12,393	-0.05%
2022/06/24	11	60.24	8	59.43	59.30	3	12,246	0.02%
2022/06/23	2	55.50	1	56.40	55.80	1	12,032	0.01%
2022/06/22	3	57.27	3	57.67	56.30	0	12,226	0.00%
2022/06/21	23	59.41	26	59.57	59.70	-3	12,337	-0.02%
2022/06/20	3	59.96	7	58.96	57.80	-4	12,706	-0.03%
2022/06/17	9	61.36	4	62.45	62.90	5	12,700	0.04%
2022/06/16	3	63.60	3	62.73	62.00	0	12,794	0.00%
2022/06/15	5	64.16	8	64.05	63.90	-3	12,834	-0.02%
2022/06/14	3	64.43	1	63.30	64.60	2	13,111	0.02%
2022/06/13	5	63.80	3	64.90	63.80	2	13,131	0.02%
2022/06/10	1	67.10	1	67.60	67.40	0	13,181	0.00%
2022/06/09	8	68.45	3	68.47	68.40	5	13,263	0.04%
2022/06/08	7	68.97	15	69.29	69.10	-8	13,355	-0.06%
2022/06/06	12	69.74	1	69.20	68.90	11	13,620	0.08%
2022/06/02	8	71.25	27	71.42	70.40	-19	13,962	-0.14%
2022/06/01	4	69.90	3	69.30	69.30	1	13,802	0.01%
2022/05/31	2	70.40	5	69.68	68.90	-3	14,118	-0.02%
2022/05/30	3	68.77	8	68.98	68.60	-5	14,668	-0.03%
2022/05/27	1	68.10	5	68.08	68.30	-4	14,961	-0.03%
2022/05/26	13	66.91	9	67.32	66.60	4	14,941	0.03%
2022/05/25	14	67.76	31	67.33	67.80	-17	15,077	-0.11%
2022/05/24	9	67.23	5	67.46	65.80	4	15,192	0.03%
2022/05/23	7	68.20	17	68.15	68.00	-10	15,277	-0.07%
2022/05/20	23	68.27	40	68.51	68.10	-17	15,435	-0.11%
2022/05/19	45	68.55	10	68.46	70.00	35	15,942	0.22%
2022/05/18	21	68.27	19	68.83	67.20	2	16,525	0.01%
2022/05/17	2	66.35	253	68.00	68.30	-251	16,955	-1.48%	大賣/鉅額交易
2022/05/16	8	62.77	64	63.31	62.10	-56	16,809	-0.33%
2022/05/13	48	61.69	47	61.10	61.90	1	16,839	0.01%
2022/05/12	32	59.79	2	59.80	59.00	30	16,891	0.18%
2022/05/11	141	60.90	31	60.31	59.90	110	17,012	0.65%	大買/鉅額交易
2022/05/10	132	61.06	55	61.32	62.00	77	17,418	0.44%	大買/
2022/05/09	3	63.17	0	0.00	62.70	3	17,530	0.02%
2022/05/06	18	65.29	46	66.87	66.80	-28	17,569	-0.16%
2022/05/05	69	67.62	39	65.68	67.90	30	17,534	0.17%
2022/05/04	30	63.00	16	63.66	63.00	14	17,352	0.08%
2022/05/03	16	62.96	25	62.61	63.70	-9	17,458	-0.05%
2022/04/29	24	62.05	21	62.85	61.80	3	17,637	0.02%
2022/04/28	21	61.01	0	0.00	60.60	21	17,631	0.12%
2022/04/27	6	59.03	81	59.21	60.70	-75	17,644	-0.43%
2022/04/26	30	63.20	50	64.65	62.00	-20	17,537	-0.11%
2022/04/25	46	64.32	15	64.70	64.10	31	17,601	0.18%
2022/04/22	17	67.33	17	67.45	67.20	0	17,733	0.00%
2022/04/21	20	69.11	51	67.46	70.00	-31	17,835	-0.17%
2022/04/20	32	65.74	3	65.87	66.10	29	17,915	0.16%
2022/04/19	10	65.04	13	66.92	64.40	-3	18,028	-0.02%
2022/04/18	8	65.71	3	64.47	66.00	5	18,329	0.03%
2022/04/15	22	66.40	5	68.10	65.50	17	18,381	0.09%
2022/04/14	2	71.10	1	70.30	70.30	1	18,490	0.01%
2022/04/13	1	72.70	2	72.20	72.00	-1	18,664	-0.01%
2022/04/12	8	70.70	8	71.11	71.10	0	18,955	0.00%
2022/04/11	9.2	71.58	4	73.55	70.60	5.2	19,130	0.03%
2022/04/08	9	75.07	1	75.00	74.90	8	19,137	0.04%
2022/04/07	3	74.60	2	76.40	74.60	1	19,217	0.01%
2022/04/01	2	79.60	2	80.90	81.00	0	19,567	0.00%
2022/03/31	3	83.00	5	82.96	80.50	-2	19,790	-0.01%
2022/03/30	82	84.38	11	84.18	83.00	71	20,213	0.35%
2022/03/29	5	83.74	1.6	83.86	83.50	3.4	20,437	0.02%
2022/03/28	11	80.88	3	80.73	81.60	8	21,423	0.04%
2022/03/25	20	82.93	14	81.66	80.90	6	22,329	0.03%
2022/03/24	3	83.53	19	83.57	84.00	-16	23,498	-0.07%
2022/03/23	40	83.69	57	83.71	83.00	-17	24,950	-0.07%
2022/03/22	56	80.20	8	79.85	80.30	48	26,654	0.18%
2022/03/21	5	79.14	5	79.76	79.40	0	28,217	0.00%
2022/03/18	5	79.02	18	78.34	78.90	-13	28,579	-0.05%
2022/03/17	7	77.46	62	78.18	78.80	-55	28,921	-0.19%
2022/03/16	20	74.80	14	74.45	73.70	6	29,336	0.02%
2022/03/15	30	74.03	4	75.50	73.40	26	31,129	0.08%
2022/03/14	4	77.90	1	77.50	77.70	3	31,368	0.01%
2022/03/11	0	0.00	1	78.00	77.60	-1	31,698	0.00%
2022/03/10	4	78.80	11	78.79	78.60	-7	31,936	-0.02%
2022/03/09	18	76.59	4	76.15	76.50	14	32,439	0.04%
2022/03/08	15	75.65	15	76.69	74.00	0	32,770	0.00%
2022/03/07	12	80.45	4	80.98	79.40	8	32,888	0.02%
2022/03/04	7	86.06	71	86.90	85.10	-64	33,745	-0.19%
2022/03/03	97	88.21	15	87.75	85.90	82	33,963	0.24%
2022/03/02	4	83.97	4	82.25	85.40	0	33,910	0.00%
2022/03/01	4	81.47	6	81.12	82.20	-2	34,540	-0.01%
2022/02/25	8	80.10	16	80.70	78.80	-8	35,296	-0.02%
2022/02/24	25	79.42	15.1	78.14	77.60	9.9	35,937	0.03%
2022/02/23	7	82.23	5	82.82	83.10	2	35,821	0.01%
2022/02/22	8	83.11	8	82.68	80.80	0	35,758	0.00%
2022/02/21	16	87.60	15	88.97	85.00	1	35,579	0.00%
2022/02/18	23	85.97	24	87.51	87.90	-1	34,946	0.00%
2022/02/17	32.1	84.48	26	83.81	84.40	6.1	34,383	0.02%
2022/02/16	7	79.53	13	80.25	81.90	-6	33,448	-0.02%
2022/02/15	3	75.90	11	76.45	74.50	-8	33,416	-0.02%
2022/02/14	3	76.77	5	77.96	76.50	-2	33,624	-0.01%
2022/02/11	1	82.00	3	81.97	80.80	-2	33,718	-0.01%
2022/02/10	14	81.37	30	80.00	81.60	-16	33,827	-0.05%
2022/02/09	21	77.17	1	78.50	77.80	20	33,619	0.06%
2022/02/08	1	75.20	1	75.50	76.00	0	33,705	0.00%
2022/02/07	8	70.76	7	71.87	73.00	1	36,036	0.00%
2022/01/25	15	71.65	14	71.92	70.70	1	39,434	0.00%
2022/01/24	2	72.05	2	72.70	73.90	0	39,393	0.00%
2022/01/21	2	75.55	12	74.53	74.30	-10	40,412	-0.02%
2022/01/20	2	78.30	2	78.10	78.10	0	41,216	0.00%
2022/01/18	3	79.77	4	79.23	78.50	-1	44,432	0.00%
2022/01/17	2	77.90	3	78.83	79.50	-1	45,506	0.00%
2022/01/14	8	75.61	6	75.77	76.90	2	46,498	0.00%
2022/01/13	5	76.86	5	76.96	76.70	0	48,107	0.00%
2022/01/12	6	77.98	9	78.20	78.30	-3	48,652	-0.01%
2022/01/11	0	0.00	2	79.00	77.50	-2	48,746	0.00%
2022/01/10	3	81.40	0.1	81.80	81.30	3	48,443	0.01%
2022/01/07	10	82.23	5	82.82	81.30	5	48,328	0.01%
2022/01/06	13	85.31	4.3	85.22	86.00	8.7	48,177	0.02%
2022/01/05	20	85.37	24	86.07	84.40	-4	48,157	-0.01%
2022/01/04	11	91.16	4	88.28	88.10	7	48,013	0.01%
2022/01/03	0	0.00	2	91.00	91.90	-2	48,235	0.00%
2021/12/30	4	90.50	3	90.83	90.40	1	48,191	0.00%
2021/12/29	2	90.55	17	90.65	91.50	-15	48,315	-0.03%
2021/12/28	11	90.65	11	91.93	90.60	0	48,344	0.00%
2021/12/27	0	0.00	4	92.98	92.10	-4	48,372	-0.01%
2021/12/24	9	93.48	7	93.87	92.40	2	48,445	0.00%
2021/12/23	12	94.14	5	93.38	93.20	7	48,136	0.01%
2021/12/22	36	96.10	33	97.09	93.20	3	47,821	0.01%
2021/12/21	45	94.52	41	94.73	94.50	4	46,950	0.01%
2021/12/20	36	94.48	30	95.28	92.20	6	46,584	0.01%
2021/12/17	96.1	94.79	74	95.96	91.90	22.1	45,674	0.05%
2021/12/16	44	96.20	56	97.45	99.90	-12	44,484	-0.03%
2021/12/15	46	88.10	55	89.03	90.90	-9	42,683	-0.02%
2021/12/14	22	83.25	26	81.72	83.30	-4	41,401	-0.01%
2021/12/13	6	83.28	1	83.00	82.20	5	41,340	0.01%
2021/12/10	21	87.44	21	87.46	85.10	0	40,959	0.00%
2021/12/09	62.1	89.35	62.1	90.67	87.90	0	40,319	0.00%
2021/12/08	10	85.44	10.1	85.99	84.50	-0.1	38,530	0.00%
2021/12/07	6	86.73	5	87.80	85.00	1	38,521	0.00%
2021/12/06	14	85.85	7	86.36	86.30	7	38,274	0.02%
2021/12/03	14	87.35	31	87.90	87.60	-17	38,237	-0.04%
2021/12/02	10	87.13	6	89.65	84.20	4	38,006	0.01%
2021/12/01	21.1	88.56	23	87.64	90.00	-1.9	37,940	-0.01%
2021/11/30	29	90.87	19	89.95	87.30	10	38,752	0.03%
2021/11/29	17	84.66	82	81.81	85.50	-65	39,393	-0.17%
2021/11/26	26.1	85.06	36.1	84.65	83.60	-10	39,293	-0.03%
2021/11/25	98	89.54	86	88.09	86.60	12	38,770	0.03%
2021/11/24	98.2	88.78	132	88.67	87.50	-33.8	37,925	-0.09%	大賣/
2021/11/23	57	93.07	35.1	93.54	90.90	21.9	37,256	0.06%
2021/11/22	5.1	99.75	5	97.82	101.00	0.1	36,538	0.00%
2021/11/19	4	95.35	3	97.60	97.80	1	36,553	0.00%
2021/11/18	3	92.90	1	89.50	91.50	2	36,690	0.01%
2021/11/17	3	90.13	2.4	90.96	90.10	0.6	36,818	0.00%
2021/11/16	10	87.58	20	88.66	90.00	-10	36,964	-0.03%
2021/11/15	5	80.90	6	81.35	82.00	-1	37,188	0.00%
2021/11/12	4	79.63	9	80.90	81.50	-5	37,436	-0.01%
2021/11/11	18.1	77.87	5	77.38	76.20	13.1	37,598	0.03%
2021/11/10	3	81.67	7	82.63	82.50	-4	37,702	-0.01%
2021/11/09	13	81.62	15	81.53	80.50	-2	37,964	-0.01%
2021/11/08	12	79.83	9.7	79.80	82.50	2.3	37,930	0.01%
2021/11/05	7	72.50	6	73.30	75.80	1	38,188	0.00%
2021/11/04	126	77.54	112	78.18	75.00	14	38,440	0.04%	大買/大賣/
2021/11/03	116	73.14	138	73.19	77.80	-22	36,561	-0.06%	大買/大賣/
2021/11/02	51	70.73	179	71.45	71.80	-128	34,760	-0.37%	大賣/鉅額交易
2021/11/01	29	65.30	15.8	65.30	65.30	13.2	33,725	0.04%
2021/10/29	41	58.22	22	58.04	59.40	19	34,515	0.06%
2021/10/28	38	55.29	110	53.58	54.00	-72	33,702	-0.21%	大賣/
2021/10/27	33	54.96	41	54.59	54.80	-8	33,550	-0.02%
2021/10/26	70	54.72	86.1	54.47	53.30	-16.1	33,331	-0.05%
2021/10/25	73	50.74	58	51.37	51.90	15	32,523	0.05%
2021/10/22	42	50.12	61.1	50.32	49.25	-19.1	32,386	-0.06%
2021/10/21	44	49.94	48.1	49.58	50.10	-4.1	31,665	-0.01%
2021/10/20	30.1	46.88	24	46.17	47.80	6.1	30,731	0.02%
2021/10/19	6	44.10	9	43.58	43.70	-3	31,667	-0.01%
2021/10/18	3	42.43	15	42.42	42.35	-12	32,925	-0.04%
2021/10/15	2	41.75	2	41.70	41.70	0	33,757	0.00%
2021/10/14	6	41.30	7	41.08	40.90	-1	34,392	0.00%
2021/10/13	18	42.19	9	42.74	41.25	9	34,686	0.03%
2021/10/12	5	44.34	4	43.89	44.35	1	35,497	0.00%
2021/10/08	5	44.63	6	43.90	44.00	-1	37,557	0.00%
2021/10/07	2	41.40	4	42.00	41.90	-2	37,643	-0.01%
2021/10/06	15	41.55	4	40.75	40.10	11	37,892	0.03%
2021/10/05	12	39.71	5	40.20	41.40	7	38,082	0.02%
2021/10/04	17	41.01	10	41.68	39.00	7	38,070	0.02%
2021/10/01	12	44.51	63	42.83	42.50	-51	38,249	-0.13%
2021/09/30	16	44.69	32	44.98	45.55	-16	38,951	-0.04%
2021/09/29	3	45.20	3	44.42	43.90	0	40,389	0.00%
2021/09/28	9	46.91	8	46.18	45.95	1	40,608	0.00%
2021/09/27	42	47.78	8	47.14	47.50	34	40,485	0.08%
2021/09/24	49	46.43	27	46.90	47.40	22	40,029	0.05%
2021/09/23	11	46.07	8	46.46	45.30	3	39,699	0.01%
2021/09/22	7	44.41	9	44.21	45.00	-2	39,650	-0.01%
2021/09/17	4	44.13	3	43.80	44.60	1	39,727	0.00%
2021/09/16	6	44.30	24	43.81	43.70	-18	39,486	-0.05%
2021/09/15	10	41.40	0	0.00	41.65	10	39,011	0.03%
2021/09/14	2	44.25	0	0.00	43.00	2	39,015	0.01%
2021/09/13	4	43.98	5	43.46	43.75	-1	38,950	0.00%
2021/09/10	11	45.00	10	45.08	44.40	1	38,865	0.00%
2021/09/09	12	42.77	13	42.79	43.05	-1	38,532	0.00%
2021/09/08	2	42.48	11	42.97	42.65	-9	38,393	-0.02%
2021/09/07	38	43.15	23.1	43.63	41.95	15	38,114	0.04%
2021/09/06	37	46.21	8	46.43	44.65	29	37,693	0.08%
2021/09/03	35.2	47.59	29	47.33	47.75	6.2	37,222	0.02%
2021/09/02	47	46.36	56	45.33	44.40	-9	35,997	-0.03%
2021/09/01	6	43.54	6	43.87	46.00	0	34,383	0.00%
2021/08/31	0	0.00	6	40.83	41.85	-6	33,858	-0.02%
2021/08/30	7	40.66	2	40.68	41.00	5	33,717	0.01%
2021/08/27	2	39.08	3	39.67	39.30	-1	33,513	0.00%
2021/08/26	1	41.78	0	0.00	40.65	1	33,343	0.00%
2021/08/25	22	41.83	12	41.73	41.75	10	33,178	0.03%
2021/08/24	4	43.66	6	40.82	41.10	-2	33,030	-0.01%
2021/08/23	5	42.11	5	42.34	41.90	0	32,748	0.00%
2021/08/20	6	40.88	13	40.75	41.25	-7	32,606	-0.02%
2021/08/19	40	41.43	40	41.02	39.70	0	32,280	0.00%
2021/08/18	15	40.57	6	39.37	41.45	9	31,676	0.03%
2021/08/17	5	39.15	3	38.07	37.70	2	31,272	0.01%
2021/08/16	2	39.48	3	40.25	40.85	-1	30,935	0.00%
2021/08/13	26	40.44	4	40.76	40.15	22	30,465	0.07%
2021/08/12	13	44.40	13	44.67	44.60	0	29,937	0.00%
2021/08/11	15	44.74	163	45.94	43.70	-148	29,652	-0.50%	大賣/鉅額交易
2021/08/10	15	47.88	10	47.54	47.00	5	29,092	0.02%
2021/08/09	5	47.76	6	47.12	46.75	-1	28,531	0.00%
2021/08/06	7	51.61	10	51.34	50.30	-3	27,954	-0.01%
2021/08/05	15	52.62	13	51.92	51.60	2	27,647	0.01%
2021/08/04	26	51.95	30	52.03	52.10	-4	27,390	-0.01%
2021/08/03	14	50.37	15	50.40	50.00	-1	26,617	0.00%
2021/08/02	72	50.93	53	50.65	51.20	19	26,334	0.07%
2021/07/30	22	50.23	38.2	49.73	49.30	-16.2	25,659	-0.06%
2021/07/29	142	49.37	84	48.63	48.35	58	24,635	0.24%	大買/
2021/07/28	46.1	48.71	22	49.02	48.35	24.1	23,531	0.10%
2021/07/27	4	52.00	20	53.67	53.70	-16	22,725	-0.07%
2021/07/26	27	47.44	49.2	48.41	48.90	-22.2	22,499	-0.10%
2021/07/23	58	47.54	46	47.36	45.50	12	21,927	0.05%
2021/07/22	84	43.92	48.2	43.73	45.85	35.8	20,763	0.17%
2021/07/21	26	40.86	67.2	40.97	41.70	-41.2	19,908	-0.21%
2021/07/20	19	38.90	3	38.32	37.95	16	19,913	0.08%
2021/07/19	2	38.30	2	38.75	37.65	0	19,397	0.00%
2021/07/16	73	38.90	59	39.08	38.20	14	19,134	0.07%
2021/07/15	150	37.48	99.2	37.10	38.10	50.8	18,300	0.28%	大買/
2021/07/14	14	34.94	16.2	35.74	35.75	-2.2	16,131	-0.01%
2021/07/13	4	33.51	8	33.86	32.50	-4	15,611	-0.03%
2021/07/12	5	33.98	32	33.51	33.40	-27	15,289	-0.18%
2021/07/09	3	34.43	1	33.65	34.00	2	14,899	0.01%
2021/07/08	11	35.26	11	34.73	34.00	0	14,827	0.00%
2021/07/07	23	34.29	33.2	34.49	35.10	-10.2	14,547	-0.07%
2021/07/06	62	34.45	72.4	34.30	34.70	-10.4	13,853	-0.07%
2021/07/05	19	30.05	9	31.21	31.90	10	12,818	0.08%
2021/07/02	1	28.20	8	28.49	29.00	-7	12,647	-0.06%
2021/07/01	1	28.70	3	28.92	28.30	-2	12,890	-0.02%
2021/06/30	4	28.50	2	28.68	28.90	2	12,945	0.02%
2021/06/29	19	29.05	9	28.94	28.60	10	13,017	0.08%
2021/06/28	37	28.12	42.5	29.10	29.25	-5.5	12,711	-0.04%
2021/06/25	4	26.29	13	26.88	26.60	-9	12,251	-0.07%
2021/06/23	8	26.18	2	25.88	25.95	6	12,149	0.05%
2021/06/22	1	25.30	1	25.50	25.10	0	12,156	0.00%
2021/06/18	0	0.00	9	27.01	26.80	-9	12,212	-0.07%
2021/06/17	17	26.70	40	26.58	27.00	-23	12,184	-0.19%
2021/06/16	1	26.35	1	26.95	26.00	0	12,135	0.00%
2021/06/15	0	0.00	2	26.85	26.85	-2	12,105	-0.02%
2021/06/11	7	26.61	3	26.70	26.45	4	12,121	0.03%
2021/06/10	27	27.03	6.1	26.43	26.25	21	12,153	0.17%
2021/06/09	36	26.76	4.4	26.66	26.95	31.7	12,165	0.26%
2021/06/08	11	26.40	12	26.22	26.40	-1	11,988	-0.01%
2021/06/07	2	26.35	1	26.70	25.85	1	11,947	0.01%
2021/06/01	11	26.53	3	26.48	26.20	8	11,793	0.07%
2021/05/31	1	26.00	14	25.91	26.50	-13	11,751	-0.11%
2021/05/28	38	25.25	38	25.47	25.55	0	11,981	0.00%
2021/05/27	3	23.82	15	24.00	24.30	-12	11,942	-0.10%
2021/05/26	46	23.99	59	23.81	23.75	-13	11,945	-0.11%
2021/05/25	38	23.92	13	23.80	23.60	25	11,982	0.21%
2021/05/24	14	23.45	2	23.43	23.25	12	12,050	0.10%
2021/05/21	0	21.95	3	22.00	21.95	-3	11,999	-0.02%
2021/05/20	5	21.88	0	22.25	21.35	5	12,096	0.04%
2021/05/18	1	21.75	1	20.75	21.80	0	12,151	0.00%
2021/05/17	2	20.28	11	20.45	19.90	-9	12,151	-0.07%
2021/05/14	1	22.35	1	23.90	22.10	0	12,055	0.00%
2021/05/13	2	21.00	2	21.65	22.50	0	11,986	0.00%
2021/05/12	3	23.92	2	23.03	22.75	1	11,919	0.01%
2021/05/11	1	25.10	3	25.17	25.25	-2	11,737	-0.02%
2021/05/10	20	27.90	1	28.20	27.80	19	11,608	0.16%
2021/05/07	2	27.23	7	26.41	27.20	-5	11,453	-0.04%
2021/05/06	3	25.32	4	25.89	25.60	-1	11,383	-0.01%
2021/05/05	14	25.93	4	25.43	25.00	10	11,293	0.09%
2021/05/04	13	27.17	3	26.38	26.20	10	11,135	0.09%
2021/05/03	1	28.20	162	29.88	28.85	-161	10,869	-1.48%	大賣/鉅額交易
2021/04/29	28	30.21	31	30.81	30.60	-3	10,593	-0.03%
2021/04/28	163	32.18	134	32.43	31.80	29	10,243	0.28%	大買/大賣/
2021/04/27	197	30.81	133	30.48	30.55	64	9,693	0.66%	大買/大賣/
2021/04/26	44	29.04	42.4	29.15	29.75	1.6	8,976	0.02%
2021/04/23	10	26.80	29.4	26.83	27.05	-19.4	8,051	-0.24%
2021/04/22	6	26.35	4	26.81	25.20	2	7,897	0.03%
2021/04/21	19	26.28	16.6	26.60	26.75	2.4	7,743	0.03%
2021/04/20	9	25.78	23	25.72	25.65	-14	7,542	-0.19%
2021/04/19	0	0.00	0	25.15	24.90	0	7,507	0.00%
2021/04/16	1	25.20	2	25.25	24.90	-1	7,506	-0.01%
2021/04/15	4	24.83	1	24.95	25.20	3	7,505	0.04%
2021/04/14	1	23.55	2	24.05	24.65	-1	7,507	-0.01%
2021/04/13	13	27.30	32	26.99	25.65	-19	7,429	-0.26%
2021/04/12	25	28.13	143	28.53	27.60	-118	7,244	-1.63%	大賣/鉅額交易
2021/04/09	148	27.69	45	27.79	27.35	103	7,006	1.47%	大買/鉅額交易
2021/04/08	10	26.18	32	26.42	26.10	-22	6,539	-0.34%
2021/04/07	42.4	26.13	99	25.16	26.90	-56.6	6,411	-0.88%
2021/04/06	97	24.41	11	24.79	24.55	86	6,453	1.33%
2021/04/01	10	23.89	41	24.13	24.40	-31	6,650	-0.47%
2021/03/31	10	23.24	14	23.54	23.05	-4	6,498	-0.06%
2021/03/30	2	22.70	2	22.65	22.70	0	6,570	0.00%
2021/03/26	9	22.63	0	0.00	22.40	9	6,809	0.13%
2021/03/25	12	22.85	7	23.38	22.75	5	6,999	0.07%
2021/03/24	11	23.49	2	23.40	23.30	9	7,068	0.13%
2021/03/23	3	24.00	11	24.42	23.70	-8	7,298	-0.11%
2021/03/22	9	23.76	7	24.04	23.80	2	7,206	0.03%
2021/03/19	0	0.00	2	23.85	23.75	-2	7,246	-0.03%
2021/03/17	3	23.80	4	24.15	23.60	-1	7,592	-0.01%
2021/03/16	5.4	23.62	3	23.80	23.60	2.4	7,732	0.03%
2021/03/15	12	23.53	39	23.25	24.20	-27	7,843	-0.34%
2021/03/12	13	22.30	0	0.00	22.35	13	8,293	0.16%
2021/03/11	5	22.28	16	22.50	22.50	-11	8,751	-0.13%
2021/03/10	15	22.08	0	0.00	22.00	15	8,925	0.17%
2021/03/09	0	0.00	1	22.15	22.05	-1	9,104	-0.01%
2021/03/08	8	22.95	0	0.00	22.00	8	9,446	0.08%
2021/03/05	11	22.55	0	0.00	22.50	11	9,853	0.11%
2021/03/04	4	22.91	52	23.04	22.80	-48	10,065	-0.48%
2021/03/03	15	23.66	1	23.40	23.15	14	10,324	0.14%
2021/03/02	2	24.53	12	24.86	25.30	-10	10,218	-0.10%
2021/02/26	2	23.20	2	23.00	23.00	0	10,230	0.00%
2021/02/25	7	23.55	6	24.16	23.55	1	10,884	0.01%
2021/02/24	52	24.38	6.9	24.15	24.25	45.1	10,966	0.41%
2021/02/23	0	0.00	50	23.65	23.40	-50	10,839	-0.46%
2021/02/22	50	24.03	6	24.02	23.90	44	10,788	0.41%
2021/02/19	0	0.00	2	23.05	23.10	-2	10,673	-0.02%
2021/02/18	4	23.00	8	22.68	22.85	-4	10,663	-0.04%
2021/02/17	4	22.55	5	22.65	22.45	-1	10,550	-0.01%
2021/02/05	0	20.75	0	0.00	20.85	0	10,475	0.00%
2021/02/03	0	0.00	1	20.90	21.05	-1	10,451	-0.01%
2021/02/02	1	20.70	0	0.00	20.60	1	10,454	0.01%
2021/02/01	0	0.00	1	20.30	20.05	-1	10,433	-0.01%
2021/01/29	0	22.00	0	0.00	20.60	0	10,480	0.00%
2021/01/28	1	22.10	5	21.40	21.40	-4	10,481	-0.04%
2021/01/27	0	21.20	0	0.00	21.85	0	10,410	0.00%
2021/01/22	1	21.05	6	21.01	21.25	-5	10,346	-0.05%
2021/01/21	0	0.00	9	21.24	20.85	-9	10,308	-0.09%
2021/01/19	1	22.00	0	0.00	22.00	1	10,310	0.01%
2021/01/18	2	21.10	0	0.00	21.50	2	10,283	0.02%
2021/01/15	5	22.32	4	21.99	21.90	1	10,273	0.01%
2021/01/14	5	22.99	7	23.08	23.25	-2	10,208	-0.02%
2021/01/13	1	22.30	8	22.40	22.65	-7	10,221	-0.07%
2021/01/12	3	22.13	9	22.82	21.75	-6	10,497	-0.06%
2021/01/11	5	22.14	0	0.00	22.80	5	10,476	0.05%
2021/01/08	1	22.40	0	0.00	22.50	1	10,420	0.01%
2021/01/07	13	23.32	2	23.03	23.00	11	10,327	0.11%
2021/01/06	3	22.83	2	22.65	22.75	1	10,263	0.01%
2021/01/05	98	24.07	7	23.88	23.70	91	10,140	0.90%
2021/01/04	1	24.10	0.1	24.50	24.00	0.9	10,074	0.01%
2020/12/31	16	24.53	6	24.33	24.40	10	9,957	0.10%
2020/12/30	76	25.16	76	25.79	25.10	0	9,864	0.00%
2020/12/29	72	26.40	28	26.10	25.00	44	9,700	0.45%
2020/12/28	32	26.12	16	26.35	27.10	16	9,191	0.17%
2020/12/25	1	24.85	6	24.88	24.65	-5	8,791	-0.06%
2020/12/24	17	25.22	9	25.09	24.60	8	8,713	0.09%
2020/12/23	0	0.00	96	24.07	24.35	-96	8,513	-1.13%
2020/12/22	32	24.93	19	24.07	23.55	13	8,524	0.15%
2020/12/21	21	24.70	37	24.85	24.55	-16	8,407	-0.19%
2020/12/18	11	24.32	16	24.14	24.25	-5	8,315	-0.06%
2020/12/17	43	23.92	10	24.10	23.60	33	8,165	0.40%
2020/12/16	34	23.19	1	23.35	22.95	33	7,958	0.41%
2020/12/15	9	23.11	11	23.07	22.75	-2	7,936	-0.03%
2020/12/14	33	24.34	9	24.04	23.85	24	7,872	0.30%
2020/12/11	11	24.70	6	24.20	24.30	5	7,860	0.06%
2020/12/10	11	23.63	3	23.50	23.50	8	7,593	0.11%
2020/12/09	6	24.67	15	24.69	24.65	-9	7,409	-0.12%
2020/12/08	19	25.29	7	25.16	25.30	12	7,259	0.17%
2020/12/07	8	24.00	16	24.47	24.50	-8	6,682	-0.12%
2020/12/04	2	21.50	4	21.20	22.30	-2	6,248	-0.03%
2020/12/03	12	20.85	1	21.00	20.30	11	6,111	0.18%
2020/12/02	25.5	21.72	4	21.59	21.45	21.5	6,069	0.35%
2020/12/01	8.1	21.13	7	21.16	21.40	1.1	6,135	0.02%
2020/11/30	32	20.19	5	20.40	20.20	27	5,683	0.48%
2020/11/27	6	19.80	16.5	19.21	19.95	-10.5	5,517	-0.19%
2020/11/26	18.5	18.90	10	18.94	19.10	8.5	5,195	0.16%
2020/11/25	2	18.33	8	18.38	18.15	-6	4,977	-0.12%
2020/11/24	26	19.05	23	18.73	18.45	3	4,843	0.06%
2020/11/23	5	18.00	10	18.44	19.00	-5	4,156	-0.12%
2020/11/20	2	17.35	1	17.40	17.30	1	3,988	0.03%
2020/11/17	5	16.70	0	0.00	16.50	5	4,041	0.12%
2020/11/12	0	0.00	10	16.65	16.50	-10	4,158	-0.24%
2020/11/11	0	0.00	1	16.80	16.65	-1	4,168	-0.02%
2020/11/10	0	0.00	1	17.40	16.75	-1	4,182	-0.02%
2020/11/09	0	0.00	3	17.45	17.45	-3	4,150	-0.07%
2020/11/06	0	0.00	2	17.40	17.60	-2	4,154	-0.05%
2020/11/05	5	17.20	0	0.00	17.05	5	4,090	0.12%
2020/11/03	0	0.00	1	16.55	16.65	-1	4,075	-0.02%
2020/10/30	0	0.00	1	16.75	16.70	-1	4,179	-0.02%
2020/10/27	5	17.95	0	0.00	17.70	5	4,427	0.11%
2020/10/23	0.1	18.80	1	18.25	18.90	-0.9	4,402	-0.02%
2020/10/22	0	0.00	1	18.85	18.35	-1	4,398	-0.02%
2020/10/21	4	19.30	9	19.17	19.00	-5	4,391	-0.11%
2020/10/20	24	20.16	26	20.27	19.85	-2	4,334	-0.05%
2020/10/19	20	18.50	8.5	18.83	19.05	11.5	4,077	0.28%
2020/10/16	0	0.00	2	17.90	17.35	-2	4,197	-0.05%
2020/10/14	2	17.60	0	0.00	17.65	2	4,353	0.05%
2020/10/13	0	0.00	2	17.20	17.05	-2	4,797	-0.04%
2020/10/08	0	0.00	3.5	17.37	17.20	-3.5	4,954	-0.07%
2020/10/07	4	17.79	1	17.70	17.50	3	5,256	0.06%
2020/10/06	20	17.03	0	0.00	17.30	20	5,375	0.37%
2020/10/05	0	0.00	11	16.63	16.65	-11	5,479	-0.20%
2020/09/30	21	16.50	11	16.40	16.45	10	5,467	0.18%
2020/09/29	16	16.09	3	17.20	15.55	13	5,449	0.24%
2020/09/28	0	0.00	61	17.57	17.05	-61	5,473	-1.11%
2020/09/16	0	0.00	14	9.54	9.41	-14	5,542	-0.25%
2020/09/15	82	9.76	12	9.89	9.69	70	5,444	1.29%
2020/09/14	70	10.07	34	10.05	10.15	36	5,374	0.67%
2020/09/11	0	0.00	2	9.45	9.50	-2	5,211	-0.04%
2020/09/10	33	9.82	0	0.00	9.80	33	5,174	0.64%
2020/09/07	1.4	10.06	2	10.38	10.05	-0.6	5,180	-0.01%
2020/09/04	2	10.30	5	10.10	10.25	-3	5,126	-0.06%
2020/09/02	0.4	10.10	0	0.00	10.15	0.4	5,144	0.01%
2020/09/01	3	10.20	0	0.00	10.05	3	5,150	0.06%
2020/08/31	2	10.15	0	10.05	10.05	2	5,140	0.04%
2020/08/27	2	10.45	50	10.63	10.25	-48	5,453	-0.88%
2020/08/26	103	10.76	10	11.15	10.60	93	5,289	1.76%	大買/
2020/08/25	0	0.00	2	11.30	11.30	-2	4,870	-0.04%
2020/08/24	0	0.00	12	10.22	10.30	-12	4,826	-0.25%
2020/08/21	3	9.33	0	0.00	9.38	3	4,749	0.06%
2020/08/20	5	9.43	2	9.30	9.22	3	4,736	0.06%
2020/08/18	2	9.87	5	9.91	9.87	-3	4,663	-0.06%
2020/08/14	5	9.71	5	9.84	9.80	0	4,642	0.00%
2020/08/13	0	0.00	36	10.00	9.86	-36	4,635	-0.78%
2020/08/12	0	0.00	12	9.97	10.10	-12	4,617	-0.26%
2020/08/11	48	10.30	5	10.26	10.40	43	4,521	0.95%
2020/08/10	4	9.45	0	0.00	9.46	4	4,401	0.09%
2020/08/07	1	9.78	0	0.00	9.66	1	4,395	0.02%
2020/08/06	6	9.76	0	0.00	9.74	6	4,390	0.14%
2020/07/30	0	0.00	2	10.03	9.99	-2	4,345	-0.05%
2020/07/29	1	9.53	0	0.00	9.82	1	4,343	0.02%
2020/07/28	5	10.10	0	0.00	9.51	5	4,339	0.12%
2020/07/24	5	10.60	0	0.00	10.45	5	4,274	0.12%
2020/07/23	8	11.08	3	11.60	11.05	5	4,198	0.12%
2020/07/21	0	0.00	2	10.30	10.60	-2	3,991	-0.05%
2020/07/17	12	10.11	1	10.15	9.95	11	3,936	0.28%
2020/07/16	1	10.40	1	10.30	10.35	0	3,912	0.00%
2020/07/15	1	10.60	0	0.00	10.25	1	3,905	0.03%
2020/07/13	1	10.05	0	0.00	11.45	1	3,884	0.03%
2020/07/10	2	10.85	0	0.00	10.65	2	3,708	0.05%
2020/07/09	1	11.80	0	0.00	11.80	1	3,645	0.03%
2020/07/08	5	13.33	8	13.00	13.10	-3	3,509	-0.09%
2020/07/06	8	11.30	0	0.00	11.40	8	3,002	0.27%
2020/07/03	1	10.00	2	10.35	10.40	-1	2,902	-0.03%
2020/07/02	2	9.31	6	9.34	9.47	-4	2,592	-0.15%
2020/06/24	0	0.00	21	8.04	7.96	-21	2,243	-0.94%
2020/06/23	21	8.09	0	0.00	8.37	21	2,162	0.97%
2020/06/16	0	0.00	16	7.89	7.99	-16	2,014	-0.79%
2020/06/15	16	8.02	0	0.00	8.10	16	1,981	0.81%
2020/06/11	0	0.00	2	7.52	7.50	-2	1,869	-0.11%
2020/06/10	1	8.10	0	0.00	7.90	1	1,823	0.05%
2020/06/08	0	0.00	3	8.12	8.37	-3	1,724	-0.17%
2020/06/05	0	0.00	3	8.04	8.04	-3	1,673	-0.18%
2020/06/04	3	8.10	3	8.24	8.19	0	1,633	0.00%
2020/06/03	3	8.07	1	8.25	8.25	2	1,531	0.13%
2020/06/02	0	0.00	2	7.50	7.50	-2	1,238	-0.16%
2020/06/01	0	0.00	7	6.51	6.82	-7	1,234	-0.57%
2020/05/20	5	6.18	0	0.00	6.20	5	1,479	0.34%
2020/05/15	0	0.00	5	6.41	6.22	-5	1,454	-0.34%
2020/05/14	5	6.42	0	0.00	6.14	5	1,430	0.35%
2020/05/13	0	0.00	5	6.76	6.68	-5	1,409	-0.35%
2020/05/07	5	6.66	0	0.00	6.55	5	1,359	0.37%
2020/05/06	0	0.00	5	6.79	6.64	-5	1,353	-0.37%
2020/05/05	0	0.00	4	6.69	6.69	-4	1,340	-0.30%
2020/05/04	0	0.00	5	6.57	6.52	-5	1,328	-0.38%
2020/04/30	9	6.74	5	6.64	6.70	4	1,309	0.31%
2020/04/27	0	0.00	1	6.19	6.19	-1	1,305	-0.08%
2020/04/20	0	0.00	5	6.37	6.37	-5	1,276	-0.39%
2020/04/17	10	6.57	6	6.73	6.53	4	1,265	0.32%
2020/04/16	9	6.18	0	0.00	6.49	9	1,214	0.74%
2020/04/13	5	5.54	0	0.00	5.58	5	1,147	0.44%
2020/04/01	0.2	5.17	0	0.00	5.12	0.2	1,183	0.02%
2020/03/27	0	5.00	0	0.00	5.00	0	1,218	0.00%
2020/03/19	0	0.00	29	4.15	4.14	-29	1,454	-1.99%
2020/03/17	2	4.60	0	0.00	4.64	2	1,449	0.14%
2020/03/16	1	5.10	0	0.00	5.01	1	1,467	0.07%
2020/03/13	2	5.11	2	5.02	5.08	0	1,502	0.00%
2020/03/09	0	0.00	10	6.10	5.74	-10	1,484	-0.67%
2020/03/04	1	6.57	0	0.00	6.57	1	1,436	0.07%
2020/03/03	0.2	6.71	0	0.00	6.75	0.2	1,419	0.01%
2020/02/27	5	7.07	0	0.00	7.06	5	1,355	0.37%
2020/02/26	4	7.46	0	0.00	7.46	4	1,243	0.32%
2020/02/25	2	8.28	1	8.28	8.28	1	1,221	0.08%
2020/02/11	0	9.12	2	9.10	9.14	-2	1,176	-0.17%
2020/02/06	0	0.00	3	9.24	9.37	-3	1,175	-0.26%
2020/02/03	1	8.78	5	8.75	8.90	-4	1,187	-0.34%
2020/01/31	1	9.33	1	9.28	9.31	0	1,172	0.00%
2020/01/14	0	10.40	0	0.00	10.45	0	1,187	0.00%
2020/01/10	1	10.20	0	0.00	10.25	1	1,187	0.08%
2020/01/09	2	10.35	0	0.00	10.35	2	1,190	0.17%
2020/01/07	1	10.40	0	0.00	10.45	1	1,195	0.08%
2019/12/27	0	0.00	1	10.40	10.60	-1	1,087	-0.09%
2019/12/24	1	10.65	5	10.65	10.65	-4	1,032	-0.39%
2019/12/20	5	10.90	0	0.00	10.85	5	992	0.50%
2019/12/16	1	9.86	0	0.00	9.87	1	721	0.14%
2019/12/12	0	0.00	5	9.89	9.87	-5	710	-0.70%
2019/12/11	2	9.98	0	0.00	9.97	2	702	0.28%
2019/12/10	0	0.00	4	9.89	9.88	-4	679	-0.59%
2019/12/09	0.4	9.40	1	9.41	9.47	-0.6	639	-0.09%
2019/11/28	0	0.00	1	9.43	9.37	-1	648	-0.15%
2019/11/26	1	9.41	0	0.00	9.37	1	633	0.16%
2019/11/25	5	8.87	0	0.00	8.84	5	616	0.81%
2019/11/20	0	0.00	2	9.20	9.15	-2	590	-0.34%
2019/11/08	1	9.40	0	0.00	9.46	1	576	0.17%
2019/11/05	0	0.00	5	9.49	9.48	-5	578	-0.86%
2019/10/31	2	9.50	0	0.00	9.50	2	585	0.34%
2019/10/29	3	9.50	0	0.00	9.74	3	575	0.52%
2019/10/21	0	0.00	2	10.15	10.15	-2	676	-0.30%
2019/10/17	4	10.05	0	0.00	10.00	4	718	0.56%
2019/10/16	4	10.20	0	0.00	10.15	4	713	0.56%
2019/10/15	1	10.20	0	0.00	10.15	1	716	0.14%
2019/10/02	4	10.55	0	0.00	10.55	4	781	0.51%
2019/09/25	0	0.00	2	10.75	10.75	-2	797	-0.25%
2019/09/20	5	10.70	0	0.00	10.70	5	850	0.59%
2019/09/18	2	10.55	0	0.00	10.55	2	843	0.24%
2019/09/10	5	10.70	0	0.00	10.70	5	851	0.59%
2019/09/09	0	0.00	4	10.95	10.85	-4	848	-0.47%
2019/09/05	4	11.15	0	0.00	11.25	4	842	0.48%
2019/09/04	1	10.75	0	0.00	10.75	1	824	0.12%
2019/09/03	2	10.85	0	0.00	10.75	2	848	0.24%
2019/09/02	5	10.85	0	0.00	10.90	5	860	0.58%
2019/08/21	0	0.00	0.1	10.70	10.75	-0.1	1,047	-0.01%
2019/08/06	0	0.00	25	10.39	10.45	-25	1,306	-1.91%
2019/08/05	1	10.80	0	0.00	10.70	1	1,300	0.08%
2019/08/02	2	11.00	0	0.00	10.95	2	1,298	0.15%
2019/07/30	1	11.15	20	11.10	11.15	-19	1,302	-1.46%
2019/07/25	0	0.00	1	11.80	11.80	-1	1,249	-0.08%
2019/07/18	1	11.10	0	0.00	11.05	1	1,080	0.09%
2019/07/17	1	11.00	0	0.00	11.00	1	1,079	0.09%
2019/07/15	20	11.45	0	0.00	11.40	20	1,077	1.86%
2019/07/12	2	11.20	6	11.25	11.30	-4	1,064	-0.38%
2019/07/11	1	10.85	0	0.00	11.35	1	1,078	0.09%
2019/07/09	6	10.85	0	0.00	10.85	6	1,078	0.56%
2019/07/04	4	10.98	0	0.00	10.95	4	1,095	0.37%
2019/07/03	8	11.11	0	0.00	11.00	8	1,099	0.73%
2019/07/01	2	10.90	1	10.80	10.85	1	1,094	0.09%
2019/06/28	6	11.18	0	0.00	11.10	6	1,084	0.55%
2019/06/27	0	0.00	10	10.58	10.75	-10	1,061	-0.94%
2019/06/25	5	10.55	0	0.00	10.55	5	1,061	0.47%
2019/06/24	5	10.65	0	0.00	10.55	5	1,063	0.47%
2019/06/19	0	0.00	1	10.60	10.60	-1	1,065	-0.09%
2019/06/17	0	0.00	5	10.45	10.40	-5	1,065	-0.47%
2019/06/12	5	10.85	0	0.00	10.90	5	1,067	0.47%
2019/06/11	0	0.00	5	11.05	10.80	-5	1,067	-0.47%
2019/06/03	0	0.00	4	11.61	11.85	-4	996	-0.40%
2019/05/31	0	0.00	1	11.15	11.45	-1	921	-0.11%
2019/05/24	0	0.00	1	10.70	11.05	-1	913	-0.11%
2019/05/23	1	11.30	0	0.00	11.05	1	991	0.10%
2019/05/22	0	0.00	5	11.00	11.00	-5	908	-0.55%
2019/05/16	1	9.00	0	0.00	8.98	1	805	0.12%
2019/05/14	1	8.80	0	0.00	9.14	1	819	0.12%
2019/05/10	1	9.29	0	0.00	9.23	1	814	0.12%
2019/05/09	1	9.16	0	0.00	9.17	1	808	0.12%
2019/05/08	1	9.77	0	0.00	9.57	1	797	0.13%
2019/05/03	1	9.95	0	0.00	9.93	1	785	0.13%
2019/04/30	2	9.90	0	0.00	9.83	2	782	0.26%
2019/04/29	1	9.84	0	0.00	9.80	1	785	0.13%
2019/04/26	1	9.98	0	0.00	9.99	1	779	0.13%
2019/04/18	0	0.00	1	10.40	10.15	-1	744	-0.13%
2019/04/17	1	10.50	0	0.00	10.60	1	731	0.14%
2019/04/16	1	10.00	0	0.00	10.05	1	697	0.14%
2019/04/15	0	9.92	0	0.00	9.99	0	688	0.00%
2019/04/12	1	10.00	0	0.00	10.00	1	686	0.15%
2019/04/11	0	0.00	5	10.10	10.05	-5	681	-0.73%
2019/04/10	1	10.05	0	0.00	10.05	1	678	0.15%
2019/03/29	2	10.10	0	0.00	10.10	2	641	0.31%
2019/03/28	2	10.15	0	0.00	10.20	2	667	0.30%
2019/03/25	0	0.00	1	10.25	10.25	-1	738	-0.14%
2019/03/22	3	10.50	0	0.00	10.25	3	762	0.39%
2019/03/21	1	10.50	0	0.00	10.50	1	774	0.13%
2019/03/14	0	10.75	0	0.00	10.75	0	764	0.00%
2019/03/05	0	0.00	1	10.70	10.75	-1	753	-0.13%
2019/02/26	0	0.00	1	11.15	11.05	-1	724	-0.14%
2019/02/25	0	0.00	1	11.20	11.00	-1	706	-0.14%
2019/02/22	0	0.00	5	11.41	11.40	-5	666	-0.75%
2019/01/25	0	9.21	0	0.00	9.28	0	487	0.00%
2019/01/24	0	0.00	2	9.28	9.26	-2	495	-0.40%
2019/01/11	2	9.32	0	0.00	9.36	2	546	0.37%
2019/01/04	1	9.38	0	0.00	9.47	1	557	0.18%
2018/12/27	5	10.00	0	0.00	9.87	5	584	0.86%
2018/12/24	2	10.05	0	0.00	10.05	2	575	0.35%
2018/12/22	1	10.05	0	0.00	10.10	1	574	0.17%
2018/12/17	0	0.00	5	10.25	10.40	-5	484	-1.03%
2018/12/12	1	9.08	0	0.00	9.05	1	433	0.23%
2018/12/11	1	8.88	0	0.00	8.83	1	436	0.23%
2018/12/07	0	0.00	2	9.11	9.08	-2	452	-0.44%
2018/12/03	1	9.30	0	0.00	9.30	1	493	0.20%
2018/11/30	1	9.26	0	0.00	9.25	1	492	0.20%
2018/11/29	1	9.50	0	0.00	9.37	1	488	0.20%
2018/11/28	1	8.96	0	0.00	9.35	1	485	0.21%
2018/11/07	1	8.78	0	0.00	8.82	1	582	0.17%
2018/11/06	2	8.80	0	0.00	8.80	2	618	0.32%
2018/11/05	1.2	8.81	0	0.00	8.78	1.2	651	0.18%
2018/11/01	0	0.00	2	8.98	9.00	-2	670	-0.30%
2018/10/25	0	0.00	2	8.11	8.07	-2	774	-0.26%
2018/10/24	0	0.00	1	8.85	8.81	-1	766	-0.13%
2018/10/11	1	9.69	0	0.00	9.68	1	839	0.12%
2018/10/01	0	0.00	3	11.60	11.55	-3	1,019	-0.29%
2018/09/21	5	11.50	5	11.65	11.65	0	1,067	0.00%
2018/09/07	5	12.45	0	0.00	12.35	5	1,221	0.41%
2018/09/04	0	0.00	1	12.25	12.30	-1	1,260	-0.08%
2018/08/16	0	0.00	17	12.28	12.50	-17	2,570	-0.66%
2018/08/14	0	0.00	10	12.31	12.55	-10	2,643	-0.38%
2018/08/06	0	0.00	2	13.85	13.85	-2	2,600	-0.08%
2018/07/30	1	13.35	0	0.00	13.30	1	2,560	0.04%
2018/07/25	20	13.75	0	0.00	13.95	20	2,543	0.79%
2018/07/24	0	0.00	12	13.57	13.85	-12	2,533	-0.47%
2018/07/20	12	13.82	13	14.16	13.80	-1	2,530	-0.04%
2018/07/19	10	13.85	10	14.25	13.90	0	2,515	0.00%
2018/07/17	0	0.00	11	14.15	14.00	-11	2,504	-0.44%
2018/07/16	5	14.63	16	14.63	14.60	-11	2,467	-0.45%
2018/07/09	1	12.15	0	0.00	12.45	1	2,343	0.04%
2018/07/04	3	12.57	0	0.00	12.65	3	2,348	0.13%
2018/07/02	0	0.00	0.1	13.30	13.20	-0.1	2,338	-0.01%
2018/06/26	0	0.00	4	12.79	13.05	-4	2,357	-0.17%
2018/06/25	4	13.10	3	13.50	13.10	1	2,345	0.04%
2018/06/22	2	13.55	0	0.00	13.45	2	2,347	0.09%
2018/06/20	0	0.00	2	14.10	13.60	-2	2,352	-0.09%
2018/06/19	0	0.00	3	14.55	14.30	-3	2,312	-0.13%
2018/06/15	2	14.80	7	14.70	14.80	-5	2,293	-0.22%
2018/06/13	1	14.00	1	14.25	14.00	0	2,246	0.00%
2018/06/12	2	14.50	0	0.00	14.20	2	2,234	0.09%
2018/06/11	2	14.13	5	14.50	14.10	-3	2,217	-0.14%
2018/06/08	2	14.80	2	14.65	14.60	0	2,191	0.00%
2018/06/07	8	14.84	0	0.00	14.80	8	2,186	0.37%
2018/06/06	9	14.87	6	14.98	15.10	3	2,157	0.14%
2018/06/05	1	14.40	28	14.68	14.70	-27	2,088	-1.29%
2018/06/04	5	14.70	5	14.90	14.70	0	2,062	0.00%
2018/06/01	12	14.38	2	14.20	14.30	10	2,029	0.49%
2018/05/31	5	14.93	23	14.98	14.70	-18	1,961	-0.92%
2018/05/30	4	15.31	1	15.35	15.35	3	1,847	0.16%
2018/05/29	50	15.20	35	14.92	15.70	15	1,679	0.89%
2018/05/28	35	13.84	8	14.24	14.30	27	1,306	2.07%
2018/05/25	2	13.05	45	12.78	13.05	-43	1,166	-3.69%
2018/05/24	1	12.10	0	0.00	12.20	1	1,082	0.09%
2018/05/23	5	12.15	13	12.30	12.30	-8	1,086	-0.74%
2018/05/22	46	12.59	6	12.14	12.65	40	1,056	3.78%
2018/05/21	1	11.65	0	0.00	11.60	1	1,016	0.10%
2018/05/14	5	11.50	0	0.00	11.40	5	1,110	0.45%
2018/05/07	0	0.00	1	10.80	10.75	-1	1,194	-0.08%
2018/05/03	0	0.00	2	10.75	10.75	-2	1,327	-0.15%
2018/04/26	40.2	11.05	0	0.00	10.75	40.2	1,575	2.55%
2018/04/20	2	11.50	0	0.00	11.50	2	1,725	0.12%
2018/04/16	0	0.00	3	11.90	11.80	-3	1,784	-0.17%
2018/04/11	4	11.80	0	0.00	11.75	4	1,974	0.20%
2018/04/09	1	11.75	1	11.80	11.80	0	2,226	0.00%
2018/03/23	1	12.40	0	0.00	12.40	1	2,838	0.04%
2018/03/14	0	0.00	5	13.00	13.00	-5	2,899	-0.17%
2018/03/08	0	0.00	1	13.00	12.95	-1	3,025	-0.03%
2018/03/07	8	13.08	0	0.00	12.90	8	3,024	0.26%
2018/03/06	1	13.25	0	0.00	13.15	1	3,052	0.03%
2018/03/01	0	13.40	1	13.35	13.35	-1	3,324	-0.03%
2018/02/26	0	0.00	50	13.75	13.65	-50	3,398	-1.47%
2018/02/23	2	13.75	0	0.00	13.75	2	3,459	0.06%
2018/02/22	0	0.00	1	13.75	13.70	-1	3,524	-0.03%
2018/02/21	50	13.55	0	0.00	13.60	50	3,549	1.41%
2018/02/12	1	13.40	2	13.23	13.20	-1	3,570	-0.03%
2018/02/09	1	12.85	0	0.00	13.35	1	3,575	0.03%
2018/01/30	0	0.00	1	15.75	15.70	-1	3,919	-0.03%
2018/01/29	1	15.60	0	0.00	16.15	1	3,953	0.03%
2018/01/24	10	15.45	0	0.00	15.45	10	4,103	0.24%
2018/01/23	27	15.85	6	15.96	15.85	21	4,214	0.50%
2018/01/22	1	15.50	3	15.78	15.90	-2	4,257	-0.05%
2018/01/19	3	15.45	0	0.00	15.20	3	4,505	0.07%
2018/01/17	0	0.00	2	15.75	15.75	-2	4,940	-0.04%
2018/01/16	2	16.15	2	15.85	15.95	0	4,929	0.00%
2018/01/15	5	15.40	0	0.00	15.40	5	4,882	0.10%
2018/01/09	3	15.38	0	0.00	15.35	3	5,136	0.06%
2018/01/08	0	0.00	5	15.75	15.50	-5	5,334	-0.09%
2018/01/05	2	16.20	8	16.29	16.10	-6	5,345	-0.11%
2018/01/04	16	16.50	2	16.20	16.80	14	5,258	0.27%
2018/01/03	0	0.00	30	15.40	15.50	-30	5,045	-0.59%
2018/01/02	0	0.00	1	15.65	15.45	-1	5,017	-0.02%