一詮 (2486)-大昌-新店券商分點個股進出

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
69.4
漲跌
▼0.7
漲幅
-1.00%
成交量
16,379張
產業
上市光電類股▲0.54%
459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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/04/18	9	70.46	10	70.02	69.40	-1	30,545	0.00%
2024/04/17	24	70.65	15	70.57	70.10	9	30,763	0.03%
2024/04/16	27	68.92	24	69.38	69.90	3	30,502	0.01%
2024/04/15	15	71.91	15	72.19	71.80	0	30,271	0.00%
2024/04/12	12	73.60	19	73.11	73.60	-7	30,325	-0.02%
2024/04/11	12	70.75	21	71.15	71.40	-9	30,219	-0.03%
2024/04/10	44	71.39	36.3	70.97	70.60	7.7	30,546	0.03%
2024/04/09	47	74.08	37	74.40	74.00	10	30,654	0.03%
2024/04/08	53.3	71.91	70	72.22	75.00	-16.7	30,807	-0.05%
2024/04/03	119	72.97	49.6	71.66	70.90	69.5	30,316	0.23%	大買/
2024/04/02	42	69.67	32	71.45	72.60	10	28,227	0.04%
2024/04/01	6	65.70	23	64.69	66.00	-17	27,024	-0.06%
2024/03/29	16	59.28	14	60.48	60.00	2	26,376	0.01%
2024/03/28	21	59.46	27	58.91	58.60	-6	26,121	-0.02%
2024/03/27	38.3	60.92	29	60.10	59.00	9.3	25,960	0.04%
2024/03/26	21	61.84	12.3	61.63	60.10	8.7	25,720	0.03%
2024/03/25	26	64.30	40	64.53	64.20	-14	25,064	-0.06%
2024/03/22	10	60.07	26	60.26	59.30	-16	24,351	-0.07%
2024/03/21	38	58.58	30.8	58.46	59.40	7.2	23,600	0.03%
2024/03/20	6	54.52	31	55.04	55.60	-25	22,593	-0.11%
2024/03/19	71.3	55.58	57	55.58	54.70	14.3	22,288	0.06%
2024/03/18	49	56.35	68.3	57.10	54.50	-19.3	21,639	-0.09%
2024/03/15	31	55.06	38	54.51	54.40	-7	20,156	-0.03%
2024/03/14	29.3	54.16	45	54.90	54.80	-15.7	19,623	-0.08%
2024/03/13	42	53.83	39	54.06	53.90	3	19,181	0.02%
2024/03/12	26	53.13	48	53.51	53.30	-22	18,669	-0.12%
2024/03/11	5	51.84	19	51.72	51.40	-14	18,225	-0.08%
2024/03/08	30	50.23	20	50.41	49.50	10	18,052	0.06%
2024/03/07	53	51.90	47	53.86	50.10	6	17,829	0.03%
2024/03/06	50	53.02	71	53.43	54.10	-21	17,048	-0.12%
2024/03/05	7	49.44	15	49.92	49.70	-8	16,280	-0.05%
2024/03/04	8	50.90	11	51.35	50.90	-3	16,170	-0.02%
2024/03/01	17	50.95	36	51.01	51.10	-19	16,019	-0.12%
2024/02/29	7	49.11	5	49.38	49.30	2	15,756	0.01%
2024/02/27	14	49.44	1	51.80	48.85	13	15,780	0.08%
2024/02/26	4	48.76	20	49.91	50.50	-16	15,679	-0.10%
2024/02/23	26	48.74	1	48.30	48.30	25	15,553	0.16%
2024/02/22	12	50.09	2	50.30	49.70	10	15,487	0.06%
2024/02/21	17	50.17	40	50.32	50.30	-23	15,443	-0.15%
2024/02/20	4	49.90	7	50.13	49.70	-3	15,406	-0.02%
2024/02/19	15	50.31	7	50.76	50.50	8	15,409	0.05%
2024/02/16	46	51.37	30	51.33	51.20	16	15,423	0.10%
2024/02/15	3	49.55	10	49.97	49.95	-7	15,119	-0.05%
2024/02/05	8	48.26	15	48.93	48.75	-7	15,124	-0.05%
2024/02/02	13	48.89	11	49.06	48.35	2	15,193	0.01%
2024/02/01	32	50.15	13	50.88	49.30	19	15,288	0.12%
2024/01/31	9	49.17	9	49.53	49.70	0	15,344	0.00%
2024/01/30	10	49.50	9	49.46	49.25	1	15,430	0.01%
2024/01/29	10	48.53	7	48.79	49.00	3	15,637	0.02%
2024/01/26	28	48.53	13	49.32	48.25	15	15,818	0.09%
2024/01/25	28	49.53	1	49.35	49.00	27	15,719	0.17%
2024/01/24	20	50.64	27	50.35	50.20	-7	15,604	-0.04%
2024/01/23	46	50.09	26	49.30	49.00	20	15,405	0.13%
2024/01/22	11	49.94	14	50.21	49.90	-3	15,225	-0.02%
2024/01/19	28	50.53	25	50.34	49.90	3	15,122	0.02%
2024/01/18	16	51.03	17	51.02	51.60	-1	14,838	-0.01%
2024/01/17	46	51.55	19	51.47	51.00	27	14,582	0.19%
2024/01/16	40	52.24	11	52.39	50.40	29	13,819	0.21%
2024/01/15	19	54.84	66	55.01	55.90	-47	12,722	-0.37%
2024/01/12	38	52.03	73	51.99	50.90	-35	11,799	-0.30%
2024/01/11	9	48.01	40	48.27	49.55	-31	10,519	-0.29%
2024/01/10	8	45.23	57	44.95	45.05	-49	10,269	-0.48%
2024/01/09	15	45.71	5	45.70	45.10	10	10,376	0.10%
2024/01/08	26	46.53	12	46.45	46.00	14	10,483	0.13%
2024/01/05	17	48.02	5	47.98	47.30	12	10,358	0.12%
2024/01/04	83	50.85	32	50.34	49.35	51	10,540	0.48%
2024/01/03	27	51.21	35.2	51.17	52.00	-8.2	10,140	-0.08%
2024/01/02	27	49.49	92	50.18	51.00	-65	10,103	-0.64%
2023/12/29	26	47.04	32	46.67	46.80	-6	9,701	-0.06%
2023/12/28	0	0.00	2	44.05	44.00	-2	9,285	-0.02%
2023/12/27	1	43.80	1	43.85	43.60	0	9,444	0.00%
2023/12/25	2	44.23	2	44.03	44.00	0	9,732	0.00%
2023/12/22	2	43.90	1	44.20	43.80	1	9,759	0.01%
2023/12/21	29	43.85	5	43.81	44.05	24	9,887	0.24%
2023/12/20	1	42.55	2	42.85	42.80	-1	9,886	-0.01%
2023/12/19	2	41.95	10	41.98	42.25	-8	9,970	-0.08%
2023/12/18	2	43.10	0	0.00	42.85	2	10,013	0.02%
2023/12/15	3	44.32	1	44.95	43.65	2	10,135	0.02%
2023/12/14	11	45.22	9	44.44	44.30	2	10,274	0.02%
2023/12/13	15	43.26	22	43.26	43.90	-7	10,386	-0.07%
2023/12/12	2.1	44.35	0	0.00	44.25	2.1	11,391	0.02%
2023/12/11	9	45.07	2	45.10	45.00	7	12,822	0.05%
2023/12/08	5	45.84	2	45.78	45.70	3	13,016	0.02%
2023/12/07	7	45.56	5	45.69	45.30	2	13,000	0.02%
2023/12/06	5	45.11	6	45.43	45.00	-1	13,099	-0.01%
2023/12/05	5	45.00	0	0.00	44.90	5	13,523	0.04%
2023/12/04	4	45.95	2	46.10	45.30	2	14,128	0.01%
2023/12/01	6	45.59	2	45.65	45.75	4	14,170	0.03%
2023/11/30	0	0.00	3	46.38	46.30	-3	14,405	-0.02%
2023/11/28	0	0.00	3	45.90	45.75	-3	14,428	-0.02%
2023/11/27	4	45.65	3	46.60	45.75	1	14,494	0.01%
2023/11/24	11	46.12	5	46.43	45.95	6	14,466	0.04%
2023/11/22	7	45.46	0	0.00	45.50	7	14,543	0.05%
2023/11/21	5	45.97	1	46.15	45.90	4	14,673	0.03%
2023/11/20	6	46.58	3	46.55	46.25	3	14,830	0.02%
2023/11/17	3.1	46.07	2	45.85	46.30	1.1	15,162	0.01%
2023/11/16	1	46.65	15	45.92	46.30	-14	15,143	-0.09%
2023/11/15	9	46.42	5	47.15	46.05	4	15,082	0.03%
2023/11/14	6	46.52	4	46.84	46.45	2	14,998	0.01%
2023/11/13	23	46.18	10	45.60	45.75	13	14,990	0.09%
2023/11/10	7	46.46	3	46.48	46.50	4	14,982	0.03%
2023/11/09	31	48.12	21	47.97	47.30	10	14,896	0.07%
2023/11/08	18	48.98	39	49.05	49.05	-21	14,720	-0.14%
2023/11/07	17	47.00	4	47.05	46.80	13	14,390	0.09%
2023/11/06	37	49.30	23	50.91	48.35	14	14,241	0.10%
2023/11/03	8	49.31	8	48.99	49.55	0	13,912	0.00%
2023/11/02	0	0.00	7	48.65	49.05	-7	13,683	-0.05%
2023/11/01	5	47.38	6	47.50	47.10	-1	13,598	-0.01%
2023/10/31	10	48.34	14	47.48	46.35	-4	13,518	-0.03%
2023/10/30	5	48.28	7	47.99	48.35	-2	13,438	-0.01%
2023/10/27	8	47.35	3	47.55	46.25	5	13,382	0.04%
2023/10/26	16	48.67	13	48.97	48.00	3	13,420	0.02%
2023/10/25	7	48.99	11.1	49.56	49.40	-4.1	13,325	-0.03%
2023/10/24	8.1	46.71	7	46.75	47.60	1.1	13,130	0.01%
2023/10/23	3	46.35	7	45.98	46.45	-4	13,146	-0.03%
2023/10/20	19	44.83	7	45.31	45.00	12	13,135	0.09%
2023/10/19	6	47.29	7	47.16	46.15	-1	13,074	-0.01%
2023/10/18	41	48.41	35	47.65	47.45	6	13,062	0.05%
2023/10/17	10	51.17	10.4	51.51	50.60	-0.4	12,875	0.00%
2023/10/16	18	50.81	6.6	51.24	50.90	11.4	12,756	0.09%
2023/10/13	6	51.33	1	51.40	51.40	5	12,606	0.04%
2023/10/12	18	52.11	19	52.63	52.50	-1	12,552	-0.01%
2023/10/11	9	50.73	9	50.89	50.50	0	12,174	0.00%
2023/10/06	24	51.76	26	51.36	50.50	-2	12,164	-0.02%
2023/10/05	52	51.51	80	52.16	51.40	-28	12,084	-0.23%
2023/10/04	12	48.73	6	48.81	49.40	6	11,750	0.05%
2023/10/03	0	0.00	6	48.73	48.40	-6	11,819	-0.05%
2023/10/02	3	47.47	19	48.22	48.35	-16	11,726	-0.14%
2023/09/28	3	46.17	2	46.20	46.15	1	11,593	0.01%
2023/09/27	0	0.00	1	46.15	46.00	-1	11,725	-0.01%
2023/09/26	3	46.62	7	46.58	45.70	-4	11,947	-0.03%
2023/09/25	3	45.50	2	45.48	45.45	1	11,981	0.01%
2023/09/22	15	44.63	7	44.59	44.80	8	11,945	0.07%
2023/09/21	3	44.37	7	44.39	44.15	-4	11,863	-0.03%
2023/09/20	18	45.95	2	46.53	45.50	16	11,793	0.14%
2023/09/19	8	46.96	6	47.04	47.10	2	11,697	0.02%
2023/09/18	6	48.09	7	48.06	48.15	-1	11,557	-0.01%
2023/09/15	68	49.25	10	50.04	47.90	58	11,441	0.51%
2023/09/14	30	50.33	70	51.39	53.20	-40	10,444	-0.38%
2023/09/13	1	48.30	12.4	48.10	48.45	-11.4	9,008	-0.13%
2023/09/11	16	45.98	6	44.77	44.35	10	8,963	0.11%
2023/09/08	23	47.90	28	48.08	47.00	-5	8,913	-0.06%
2023/09/07	39	48.42	35	48.75	48.85	4	8,574	0.05%
2023/09/06	6	46.18	5	46.27	46.05	1	8,133	0.01%
2023/09/05	15	44.97	13	45.01	46.10	2	8,182	0.02%
2023/09/04	1	41.40	0	0.00	42.65	1	8,070	0.01%
2023/09/01	2	41.80	0	0.00	41.25	2	8,319	0.02%
2023/08/31	2	41.13	3	41.60	41.30	-1	8,506	-0.01%
2023/08/30	4	42.26	0	0.00	41.95	4	8,949	0.04%
2023/08/29	5	42.89	3	42.15	42.50	2	9,090	0.02%
2023/08/28	3	43.27	0	0.00	43.15	3	9,282	0.03%
2023/08/25	20	45.97	23	46.07	44.20	-3	9,257	-0.03%
2023/08/24	13	48.40	15	48.66	48.75	-2	9,098	-0.02%
2023/08/23	11	48.44	8	49.19	48.40	3	8,930	0.03%
2023/08/22	3	46.30	5	46.28	46.60	-2	8,575	-0.02%
2023/08/21	3	46.67	4	47.29	46.65	-1	8,570	-0.01%
2023/08/18	6	47.43	15	47.50	47.25	-9	8,572	-0.10%
2023/08/17	0	0.00	1	47.95	47.95	-1	8,534	-0.01%
2023/08/16	5	47.29	13.1	47.68	46.80	-8.1	8,496	-0.09%
2023/08/15	3	46.45	4	46.38	46.45	-1	8,369	-0.01%
2023/08/14	1.1	44.49	2	44.50	45.00	-0.9	8,299	-0.01%
2023/08/11	5	45.14	6	45.20	44.35	-1	8,253	-0.01%
2023/08/10	2	43.48	0	0.00	43.25	2	8,202	0.02%
2023/08/08	2	44.60	0	0.00	44.80	2	8,170	0.02%
2023/08/07	0	0.00	4	45.85	45.90	-4	8,135	-0.05%
2023/08/02	12	43.10	0	0.00	43.30	12	8,081	0.15%
2023/08/01	3	45.53	1	45.90	45.05	2	8,016	0.02%
2023/07/31	2	46.20	9	47.62	46.30	-7	7,996	-0.09%
2023/07/28	2	44.43	1	44.90	44.90	1	7,866	0.01%
2023/07/27	0	0.00	1	44.90	44.55	-1	7,851	-0.01%
2023/07/26	2	44.13	1	45.20	44.35	1	7,847	0.01%
2023/07/25	22	45.94	23	45.36	45.00	-1	7,784	-0.01%
2023/07/24	4	47.04	1	47.05	46.70	3	7,761	0.04%
2023/07/21	8	47.97	6	48.15	48.40	2	7,749	0.03%
2023/07/20	2	47.00	0	0.00	47.30	2	7,677	0.03%
2023/07/19	12	47.45	2	46.75	46.75	10	7,650	0.13%
2023/07/18	4	46.98	1	46.80	46.75	3	7,647	0.04%
2023/07/17	9	48.46	1	47.85	48.00	8	7,571	0.11%
2023/07/14	8	49.29	5	49.62	48.95	3	7,477	0.04%
2023/07/13	14	49.92	17	50.44	49.55	-3	7,511	-0.04%
2023/07/12	19	50.12	14	50.77	50.60	5	7,493	0.07%
2023/07/11	13	50.03	34	49.98	49.95	-21	6,926	-0.30%
2023/07/10	7	47.47	14	48.29	46.80	-7	6,432	-0.11%
2023/07/07	4	46.08	14	45.28	45.70	-10	6,192	-0.16%
2023/07/06	1	46.65	10	46.75	46.40	-9	6,143	-0.15%
2023/07/05	2	46.15	7	46.16	45.25	-5	6,025	-0.08%
2023/07/04	28	46.64	37	45.85	45.00	-9	5,901	-0.15%
2023/07/03	20	45.64	35	46.55	48.00	-15	5,685	-0.26%
2023/06/30	1	43.90	0	0.00	43.85	1	5,504	0.02%
2023/06/29	5	43.30	10	43.15	43.25	-5	5,494	-0.09%
2023/06/28	1	43.60	1	43.68	42.85	0	5,512	0.00%
2023/06/27	2	43.80	23	43.25	43.00	-21	5,512	-0.38%
2023/06/26	2	43.85	14	44.17	44.20	-12	5,536	-0.22%
2023/06/21	12	45.44	16	45.51	44.60	-4	5,589	-0.07%
2023/06/20	17	44.59	12	44.94	44.80	5	5,565	0.09%
2023/06/19	1	44.15	2	44.68	45.30	-1	5,572	-0.02%
2023/06/16	37	44.09	13	44.64	44.65	24	5,603	0.43%
2023/06/15	6	44.77	14	44.96	44.75	-8	5,546	-0.14%
2023/06/14	13	44.54	15	43.69	43.70	-2	5,482	-0.04%
2023/06/13	14	43.79	0	0.00	43.50	14	5,506	0.25%
2023/06/12	3	43.97	4	43.93	43.05	-1	5,642	-0.02%
2023/06/09	16	42.47	21	43.39	43.50	-5	5,563	-0.09%
2023/06/08	2	41.93	9.4	42.28	42.05	-7.4	5,471	-0.13%
2023/06/07	12	41.58	13	41.97	42.15	-1	5,451	-0.02%
2023/06/06	13	39.25	28	39.77	40.45	-15	5,737	-0.26%
2023/06/05	23	39.54	10	39.74	39.55	13	5,784	0.22%
2023/06/02	1	36.25	4	36.59	37.00	-3	5,625	-0.05%
2023/06/01	7	32.86	17	32.34	33.65	-10	5,633	-0.18%
2023/05/31	18	30.73	7	30.78	30.60	11	5,317	0.21%
2023/05/30	1	29.90	1	30.15	30.00	0	5,256	0.00%
2023/05/29	4	30.24	4	30.38	30.15	0	5,232	0.00%
2023/05/26	0	0.00	3	29.90	29.75	-3	5,183	-0.06%
2023/05/25	4	29.66	32.1	29.66	29.65	-28.1	5,154	-0.54%
2023/05/24	0	0.00	1	29.50	29.60	-1	5,145	-0.02%
2023/05/23	5	29.42	0	0.00	29.40	5	5,125	0.10%
2023/05/22	0	0.00	15	28.95	29.00	-15	5,138	-0.29%
2023/05/18	0	0.00	1.1	28.30	28.25	-1.1	5,147	-0.02%
2023/05/16	3	27.75	0	0.00	27.65	3	5,386	0.06%
2023/05/15	0	0.00	20	27.56	27.45	-20	5,381	-0.37%
2023/05/12	5	27.80	0	0.00	27.80	5	5,398	0.09%
2023/05/11	2	27.80	2	28.00	27.30	0	5,401	0.00%
2023/05/09	35	27.70	0	0.00	27.45	35	5,397	0.65%
2023/05/08	1	27.80	2	28.10	27.80	-1	5,413	-0.02%
2023/05/05	22	28.14	1	28.10	27.95	21	5,428	0.39%
2023/05/02	1	29.50	1	29.80	29.70	0	5,472	0.00%
2023/04/28	1	29.40	0	0.00	29.45	1	5,453	0.02%
2023/04/27	0	0.00	0	28.05	29.10	0	5,410	0.00%
2023/04/26	1	27.55	31	27.99	28.05	-30	5,355	-0.56%
2023/04/25	0	0.00	2	29.20	28.35	-2	5,324	-0.04%
2023/04/24	1	29.00	24	28.83	28.85	-23	5,304	-0.43%
2023/04/21	22	28.24	9	28.59	28.65	13	5,301	0.25%
2023/04/20	12	29.21	22	29.07	28.90	-10	5,268	-0.19%
2023/04/19	31	29.81	0	0.00	29.95	31	5,285	0.59%
2023/04/18	32	30.38	6	30.37	30.45	26	5,220	0.50%
2023/04/17	13	30.66	5	29.55	31.25	8	5,069	0.16%
2023/04/14	2	29.20	9	28.97	29.15	-7	4,862	-0.14%
2023/04/13	9	28.51	13	28.76	28.10	-4	4,808	-0.08%
2023/04/12	7	29.34	29	29.28	29.35	-22	4,745	-0.46%
2023/04/11	0	0.00	0	28.60	29.10	0	4,695	0.00%
2023/04/10	29	28.50	0	0.00	28.50	29	4,675	0.62%
2023/04/07	2	28.55	1	28.85	28.60	1	4,686	0.02%
2023/04/06	10	28.22	125	28.78	29.05	-115	4,650	-2.47%	大賣/鉅額交易
2023/03/31	5	28.43	9	28.37	28.35	-4	4,604	-0.09%
2023/03/30	5	28.40	1	28.35	28.30	4	4,605	0.09%
2023/03/29	8	28.12	10	28.32	27.80	-2	4,613	-0.04%
2023/03/28	16	27.72	5	27.79	27.65	11	4,640	0.24%
2023/03/27	40	27.94	14	29.24	27.70	26	4,648	0.56%
2023/03/24	11	28.89	6	29.00	28.90	5	4,615	0.11%
2023/03/23	5	29.35	10	29.27	29.05	-5	4,729	-0.11%
2023/03/22	2	29.30	26	28.96	28.75	-24	4,862	-0.49%
2023/03/21	13	28.36	12	28.60	28.05	1	4,762	0.02%
2023/03/20	2	28.18	3	28.47	28.20	-1	4,747	-0.02%
2023/03/17	0	0.00	3	28.08	27.90	-3	4,774	-0.06%
2023/03/16	52	28.06	23	28.27	28.05	29	4,795	0.60%
2023/03/15	24	28.69	62	28.21	27.90	-38	4,880	-0.78%
2023/03/14	35	27.79	15.1	27.50	28.10	19.9	4,904	0.41%
2023/03/13	65	26.76	20	26.54	26.90	45	5,145	0.87%
2023/03/10	50	27.08	25	26.92	27.30	25	5,340	0.47%
2023/03/09	89	28.96	119	28.94	28.10	-30	5,263	-0.57%	大賣/
2023/03/08	76	25.41	150	26.63	28.40	-74	4,756	-1.56%	大賣/
2023/03/07	35	26.26	43	26.31	25.85	-8	4,656	-0.17%
2023/03/06	65	24.93	128	24.86	25.75	-63	4,875	-1.29%	大賣/
2023/03/03	1	23.60	10	23.50	23.45	-9	4,815	-0.19%
2023/03/02	10	23.65	0	0.00	23.70	10	4,890	0.20%
2023/02/24	7	23.45	0	0.00	23.45	7	4,928	0.14%
2023/02/23	0	0.00	1.1	23.85	23.95	-1.1	4,968	-0.02%
2023/02/21	2	23.60	16	23.60	23.85	-14	4,995	-0.28%
2023/02/20	2	24.20	7	24.21	24.30	-5	4,979	-0.10%
2023/02/17	3	23.52	2	23.60	23.75	1	4,948	0.02%
2023/02/16	0	0.00	20	23.46	23.50	-20	4,936	-0.41%
2023/02/15	38	24.12	5	24.22	23.55	33	4,930	0.67%
2023/02/14	7	23.76	12	23.79	24.10	-5	4,843	-0.10%
2023/02/10	3	22.95	0	0.00	22.60	3	4,739	0.06%
2023/02/09	0	0.00	0	23.40	23.30	0	4,721	0.00%
2023/02/08	0	0.00	8	23.50	23.30	-8	4,711	-0.17%
2023/02/06	5	23.43	10.2	23.68	23.25	-5.2	4,693	-0.11%
2023/02/03	9	23.72	13	23.66	23.70	-4	4,662	-0.09%
2023/02/02	17	23.74	14	23.72	23.75	3	4,629	0.06%
2023/02/01	3	23.25	2	23.55	23.20	1	4,576	0.02%
2023/01/31	3.2	22.53	21	22.69	23.05	-17.8	4,529	-0.39%
2023/01/30	15	21.92	6	21.98	22.05	9	4,495	0.20%
2023/01/16	6	21.51	4	21.53	21.50	2	4,491	0.04%
2023/01/13	20	21.70	20	21.83	21.70	0	4,496	0.00%
2023/01/12	35	21.95	23	22.12	21.85	12	4,489	0.27%
2023/01/11	13	22.75	0	0.00	22.70	13	4,462	0.29%
2023/01/10	13	23.11	1	23.20	23.15	12	4,452	0.27%
2023/01/09	7	23.19	11	22.92	23.15	-4	4,439	-0.09%
2023/01/05	23	22.25	18	22.51	22.25	5	4,403	0.11%
2023/01/04	10	22.10	5	22.40	22.30	5	4,389	0.11%
2022/12/30	12	21.70	8	22.00	21.70	4	4,373	0.09%
2022/12/28	30	22.10	0	0.00	21.80	30	4,370	0.69%
2022/12/27	16	22.42	5	22.40	22.35	11	4,356	0.25%
2022/12/26	5	21.35	11	21.95	21.95	-6	4,335	-0.14%
2022/12/23	0	0.00	20	21.00	21.55	-20	4,329	-0.46%
2022/12/22	30	21.60	10	21.88	21.60	20	4,332	0.46%
2022/12/21	0	0.00	50	21.57	21.50	-50	4,337	-1.15%
2022/12/20	11	21.85	60	22.44	21.45	-49	4,334	-1.13%
2022/12/19	6	22.78	42	22.75	22.45	-36	4,302	-0.84%
2022/12/16	53	23.13	48	23.59	23.00	5	4,272	0.12%
2022/12/15	34	24.43	13	24.48	24.05	21	4,229	0.50%
2022/12/14	5	23.41	50	23.26	24.40	-45	4,023	-1.12%
2022/12/13	37	22.22	100	22.28	22.20	-63	3,794	-1.66%
2022/12/12	32	22.28	42	22.63	22.25	-10	3,771	-0.27%
2022/12/09	22	23.69	41	23.73	23.25	-19	3,713	-0.51%
2022/12/08	9	23.79	44	23.74	23.70	-35	3,641	-0.96%
2022/12/07	80	24.18	50	25.07	23.45	30	3,550	0.84%
2022/12/06	20	25.95	37	25.42	25.55	-17	3,347	-0.51%
2022/12/05	131	25.86	35	25.84	25.80	96	3,106	3.09%	大買/
2022/12/02	17	23.64	16	23.59	24.10	1	2,790	0.04%
2022/12/01	19	22.46	70	22.34	22.35	-51	2,547	-2.00%
2022/11/30	38	22.47	0	0.00	22.35	38	2,519	1.51%
2022/11/29	16	22.49	14	22.40	22.65	2	2,491	0.08%
2022/11/28	112	22.24	25	22.49	22.85	87	2,309	3.77%	大買/
2022/11/25	0	0.00	15	20.93	21.05	-15	1,729	-0.87%
2022/11/24	0	0.00	11	19.31	19.15	-11	1,585	-0.69%
2022/11/23	12	18.55	2	18.75	18.30	10	1,498	0.67%
2022/11/22	12	18.35	0	0.00	18.15	12	1,474	0.81%
2022/11/21	19	19.46	0	0.00	18.80	19	1,461	1.30%
2022/11/18	0	0.00	2	19.95	19.90	-2	1,412	-0.14%
2022/11/17	0	0.00	2	19.30	19.25	-2	1,372	-0.15%
2022/11/15	2	18.98	0	0.00	19.00	2	1,353	0.15%
2022/11/14	58	18.81	0	0.00	18.80	58	1,344	4.32%
2022/11/07	0	0.00	2	18.15	18.05	-2	1,428	-0.14%
2022/11/03	0	0.00	3	17.20	17.50	-3	1,429	-0.21%
2022/10/28	1	16.35	0	0.00	16.35	1	1,455	0.07%
2022/10/20	2	16.80	0	0.00	16.80	2	1,480	0.14%
2022/10/17	2	16.40	4	17.05	17.25	-2	1,475	-0.14%
2022/10/14	0	0.00	2	17.45	17.00	-2	1,473	-0.14%
2022/10/13	2	16.25	0	0.00	16.25	2	1,465	0.14%
2022/10/11	1	17.95	2	18.45	17.95	-1	1,441	-0.07%
2022/10/06	11	19.39	0	0.00	19.30	11	1,447	0.76%
2022/10/05	8	19.16	0	0.00	19.10	8	1,450	0.55%
2022/10/04	1	19.25	0	0.00	19.25	1	1,461	0.07%
2022/10/03	5	18.81	0	0.00	18.85	5	1,456	0.34%
2022/09/28	0	0.00	4	18.95	18.10	-4	1,471	-0.27%
2022/09/27	0	0.00	2	19.20	19.45	-2	1,460	-0.14%
2022/09/26	1	18.95	0	0.00	18.85	1	1,475	0.07%
2022/09/23	3	20.45	0	0.00	20.35	3	1,501	0.20%
2022/09/21	5	20.70	0	0.00	20.75	5	1,496	0.33%
2022/09/16	1	21.70	0	0.00	21.70	1	1,496	0.07%
2022/09/15	1	22.10	0	0.00	22.20	1	1,510	0.07%
2022/09/14	0	0.00	2	22.45	22.45	-2	1,524	-0.13%
2022/09/13	11	22.25	0	0.00	22.35	11	1,543	0.71%
2022/09/12	0	0.00	1	22.45	22.50	-1	1,566	-0.06%
2022/09/08	3	21.75	0	0.00	21.70	3	1,564	0.19%
2022/09/07	3	21.25	0	0.00	21.00	3	1,518	0.20%
2022/09/06	4	22.46	3	22.57	22.00	1	1,492	0.07%
2022/09/05	36	22.63	0	0.00	21.95	36	1,447	2.49%
2022/09/02	18	24.16	0	0.00	24.00	18	1,401	1.28%
2022/08/29	30	24.55	5	24.60	24.60	25	1,365	1.83%
2022/08/26	22	25.95	0	0.00	25.60	22	1,351	1.63%
2022/08/24	10	25.18	0	0.00	25.15	10	1,359	0.74%
2022/08/23	0	0.00	1	25.45	25.40	-1	1,359	-0.07%
2022/08/22	2	26.13	2	25.95	25.95	0	1,362	0.00%
2022/08/19	10	26.68	0	0.00	26.55	10	1,359	0.74%
2022/08/17	15	26.91	0	0.00	26.55	15	1,402	1.07%
2022/08/15	1	27.00	1	26.90	27.10	0	1,460	0.00%
2022/08/12	1	25.95	1	27.00	25.95	0	1,390	0.00%
2022/08/08	1	24.80	2	24.83	24.90	-1	1,343	-0.07%
2022/08/05	1	26.05	0	0.00	25.40	1	1,353	0.07%
2022/08/04	1	24.70	1	24.90	24.90	0	1,357	0.00%
2022/08/02	2	25.75	0	0.00	25.50	2	1,365	0.15%
2022/07/21	2	28.45	1	28.40	28.70	1	1,471	0.07%
2022/07/19	0	0.00	1	27.85	27.75	-1	1,500	-0.07%
2022/07/15	0	0.00	7	26.57	26.95	-7	1,545	-0.45%
2022/07/14	1	25.70	0	0.00	26.55	1	1,550	0.06%
2022/07/13	1	25.95	0	0.00	25.55	1	1,550	0.06%
2022/07/12	5	24.75	4	24.50	24.50	1	1,546	0.06%
2022/07/05	1	27.00	2	26.10	26.75	-1	1,585	-0.06%
2022/07/04	15	26.37	18	26.50	26.35	-3	1,581	-0.19%
2022/07/01	10	27.29	8	25.99	25.30	2	1,579	0.13%
2022/06/30	0	0.00	3	28.18	28.00	-3	1,543	-0.19%
2022/06/29	11	29.92	8	30.07	29.90	3	1,552	0.19%
2022/06/28	9	30.97	11	30.35	30.35	-2	1,583	-0.13%
2022/06/27	0	0.00	2	31.35	31.40	-2	1,622	-0.12%
2022/06/24	6	30.17	1	30.85	30.10	5	1,719	0.29%
2022/06/22	5	30.30	3	29.92	29.80	2	1,948	0.10%
2022/06/21	2	30.20	7	30.96	31.55	-5	1,961	-0.25%
2022/06/20	4	29.89	5	30.65	29.50	-1	1,962	-0.05%
2022/06/17	0	0.00	2	31.95	31.85	-2	1,952	-0.10%
2022/06/16	4	34.38	4	33.65	32.90	0	1,942	0.00%
2022/06/15	2	35.15	6	35.20	34.60	-4	1,936	-0.21%
2022/06/14	1	35.25	0	0.00	35.10	1	1,975	0.05%
2022/06/13	0	0.00	1	35.35	35.40	-1	1,997	-0.05%
2022/06/08	1	37.95	0	0.00	37.75	1	2,067	0.05%
2022/06/06	3	37.38	4	37.79	37.55	-1	2,118	-0.05%
2022/06/02	2	37.45	10.2	37.65	37.50	-8.2	2,181	-0.38%
2022/06/01	3	38.50	1	38.50	38.60	2	2,200	0.09%
2022/05/31	0	0.00	1	38.50	38.75	-1	2,196	-0.05%
2022/05/30	1	38.55	2	38.65	38.60	-1	2,208	-0.05%
2022/05/26	2	38.05	3	37.72	37.45	-1	2,213	-0.05%
2022/05/25	2	38.40	2	37.75	38.00	0	2,221	0.00%
2022/05/24	10	38.57	11	38.23	37.70	-1	2,219	-0.05%
2022/05/23	0	0.00	1	37.05	36.85	-1	2,153	-0.05%
2022/05/20	1	36.80	0	0.00	36.80	1	2,182	0.05%
2022/05/18	1	36.80	0.2	36.75	36.70	0.8	2,208	0.04%
2022/05/17	3	36.47	3	36.70	36.85	0	2,225	0.00%
2022/05/16	5	35.30	7	35.74	35.70	-2	2,232	-0.09%
2022/05/13	2	34.25	2	34.53	34.45	0	2,235	0.00%
2022/05/12	3	33.83	4	33.96	33.30	-1	2,243	-0.04%
2022/05/11	2	34.90	2	34.75	34.65	0	2,250	0.00%
2022/05/09	6	36.05	4	35.15	34.85	2	2,276	0.09%
2022/05/05	1	37.55	2	38.00	38.15	-1	2,281	-0.04%
2022/05/04	1	37.50	1	37.05	36.95	0	2,287	0.00%
2022/05/03	2	36.78	1	37.05	37.25	1	2,303	0.04%
2022/04/29	5	37.20	5	37.48	37.55	0	2,330	0.00%
2022/04/28	11	37.05	2	37.05	37.05	9	2,339	0.38%
2022/04/27	2	37.05	3	36.82	37.15	-1	2,331	-0.04%
2022/04/26	7	39.36	2	39.20	39.50	5	2,317	0.22%
2022/04/25	4	40.18	1	39.55	39.45	3	2,413	0.12%
2022/04/22	4	41.91	0	0.00	41.65	4	2,406	0.17%
2022/04/21	0	0.00	4	42.75	43.30	-4	2,414	-0.17%
2022/04/20	12	42.40	11	42.27	42.10	1	2,427	0.04%
2022/04/19	2	41.85	2	42.38	42.05	0	2,454	0.00%
2022/04/18	4	41.29	3	41.45	41.40	1	2,477	0.04%
2022/04/15	13	41.63	2	41.85	41.80	11	2,492	0.44%
2022/04/14	10	42.50	1	42.90	43.10	9	2,561	0.35%
2022/04/13	9	41.87	9	42.36	42.90	0	2,603	0.00%
2022/04/12	9	41.52	6	41.80	41.65	3	2,692	0.11%
2022/04/11	4	43.39	3	44.33	42.15	1	2,691	0.04%
2022/04/08	2	44.40	2	45.10	44.75	0	2,665	0.00%
2022/04/07	2	44.65	2	46.45	44.20	0	2,673	0.00%
2022/04/06	4	45.90	3	46.40	46.25	1	2,677	0.04%
2022/04/01	14	45.55	1	46.20	46.20	13	2,681	0.48%
2022/03/31	3	46.90	3	46.95	47.00	0	2,665	0.00%
2022/03/30	8	48.48	4	48.01	48.00	4	2,660	0.15%
2022/03/29	3	48.62	4	49.78	48.70	-1	2,684	-0.04%
2022/03/28	4	48.75	11	49.41	49.65	-7	2,631	-0.27%
2022/03/25	3	49.43	5	48.21	49.00	-2	2,538	-0.08%
2022/03/24	0	0.00	1	46.70	46.30	-1	2,407	-0.04%
2022/03/23	5	45.53	12	45.80	46.00	-7	2,424	-0.29%
2022/03/22	9	44.52	13	44.35	45.00	-4	2,454	-0.16%
2022/03/21	5	43.30	6	42.95	43.40	-1	2,448	-0.04%
2022/03/18	2	41.70	2	42.30	42.30	0	2,491	0.00%
2022/03/17	4	41.90	8	41.76	42.00	-4	2,522	-0.16%
2022/03/16	2	39.68	0.2	39.53	39.10	1.8	2,546	0.07%
2022/03/15	4	39.50	5	39.60	39.10	-1	2,590	-0.04%
2022/03/11	4	41.14	0	0.00	40.80	4	2,692	0.15%
2022/03/10	0	0.00	1	42.70	42.10	-1	2,731	-0.04%
2022/03/09	10	41.48	12	41.48	41.75	-2	2,777	-0.07%
2022/03/08	3	41.82	7	43.56	41.25	-4	2,815	-0.14%
2022/03/07	1	45.20	0	0.00	44.40	1	2,808	0.04%
2022/03/04	0	0.00	3	46.90	46.15	-3	2,884	-0.10%
2022/03/03	11	47.00	0	0.00	46.70	11	3,026	0.36%
2022/02/25	7	45.17	8	45.53	45.20	-1	3,402	-0.03%
2022/02/24	9	46.64	6	46.98	45.00	3	3,787	0.08%
2022/02/23	0	0.00	1	46.85	47.65	-1	4,025	-0.02%
2022/02/22	18	46.83	14	46.66	46.05	4	4,607	0.09%
2022/02/21	2	47.90	0	0.00	47.90	2	4,868	0.04%
2022/02/18	1	47.25	1	47.95	47.80	0	5,078	0.00%
2022/02/17	7	47.86	3	48.07	47.95	4	5,476	0.07%
2022/02/15	3	46.20	5	47.19	46.85	-2	6,326	-0.03%
2022/02/14	3	46.47	1.1	46.74	46.50	1.9	6,516	0.03%
2022/02/11	0	0.00	3	47.82	48.15	-3	6,671	-0.04%
2022/02/10	1	47.75	0	0.00	47.75	1	6,893	0.01%
2022/02/09	1	46.55	0	0.00	47.15	1	7,135	0.01%
2022/02/08	3	45.55	4	46.49	47.00	-1	7,423	-0.01%
2022/01/26	1	43.15	3	42.97	42.95	-2	8,912	-0.02%
2022/01/25	1	44.00	22	43.42	43.35	-21	10,497	-0.20%
2022/01/24	0	0.00	8	43.22	43.65	-8	11,406	-0.07%
2022/01/21	1	44.60	1	44.85	44.55	0	11,828	0.00%
2022/01/20	12	45.80	0	0.00	45.80	12	12,072	0.10%
2022/01/19	1	46.00	2	45.90	45.90	-1	12,400	-0.01%
2022/01/18	17	47.09	20	47.47	46.85	-3	13,387	-0.02%
2022/01/14	2	44.63	1	44.65	44.65	1	13,868	0.01%
2022/01/13	8	45.73	2	45.70	45.65	6	14,067	0.04%
2022/01/12	1	45.30	5	45.75	46.65	-4	14,345	-0.03%
2022/01/11	1	46.80	1	46.90	46.00	0	14,429	0.00%
2022/01/10	2	47.40	2	47.45	47.35	0	14,508	0.00%
2022/01/07	5	47.70	1	47.80	47.55	4	14,632	0.03%
2022/01/06	3	48.67	2	48.80	48.95	1	14,697	0.01%
2022/01/05	16	49.13	9	48.78	48.70	7	14,821	0.05%
2022/01/04	2	50.55	13	50.40	50.30	-11	14,886	-0.07%
2022/01/03	1	50.80	0	0.00	50.70	1	15,083	0.01%
2021/12/30	2	51.70	10	51.50	51.50	-8	15,391	-0.05%
2021/12/29	9	52.30	9	52.08	52.20	0	15,966	0.00%
2021/12/28	3	51.03	10	51.64	50.90	-7	16,526	-0.04%
2021/12/27	3	51.90	2	51.90	51.50	1	17,043	0.01%
2021/12/24	7	52.13	6	52.47	52.10	1	17,408	0.01%
2021/12/23	4	53.10	0	0.00	52.40	4	17,893	0.02%
2021/12/22	0	0.00	5	52.42	52.10	-5	18,630	-0.03%
2021/12/20	3	50.80	1	51.20	51.00	2	19,724	0.01%
2021/12/17	10	51.23	4	51.50	50.90	6	21,168	0.03%
2021/12/16	21	51.90	27	51.96	52.70	-6	21,903	-0.03%
2021/12/15	2	50.80	2	50.50	50.70	0	22,217	0.00%
2021/12/14	9	50.87	0	0.00	50.10	9	22,782	0.04%
2021/12/13	3	51.47	0	0.00	51.70	3	22,811	0.01%
2021/12/10	7	51.37	3	51.57	51.30	4	22,949	0.02%
2021/12/09	5	52.74	5	52.18	52.00	0	23,079	0.00%
2021/12/08	19	53.43	18	53.11	53.40	1	23,133	0.00%
2021/12/07	11	52.77	4	53.58	52.50	7	23,252	0.03%
2021/12/06	5	53.20	0	0.00	53.10	5	23,364	0.02%
2021/12/03	2	53.90	0	0.00	53.50	2	23,465	0.01%
2021/12/02	5.2	54.56	2	53.85	53.60	3.2	23,706	0.01%
2021/12/01	11	54.46	3	54.87	55.10	8	23,928	0.03%
2021/11/30	5	54.78	8	54.86	55.30	-3	24,175	-0.01%
2021/11/29	3	52.67	6	53.27	53.60	-3	24,657	-0.01%
2021/11/26	13	54.15	16	54.50	53.80	-3	24,870	-0.01%
2021/11/25	3.2	56.59	7	57.24	56.20	-3.8	24,760	-0.02%
2021/11/24	6	56.62	0	56.90	56.80	6	24,759	0.02%
2021/11/23	22	57.70	7	56.76	56.40	15	24,817	0.06%
2021/11/22	19	60.24	3	61.27	59.60	16	24,868	0.06%
2021/11/19	11	60.49	33	61.57	60.20	-22	24,827	-0.09%
2021/11/18	10	59.71	13	60.35	59.30	-3	24,589	-0.01%
2021/11/17	13	59.19	12	59.38	58.60	1	24,578	0.00%
2021/11/16	31	59.39	7	58.83	58.80	24	24,588	0.10%
2021/11/15	17	61.46	16	61.38	61.80	1	24,414	0.00%
2021/11/12	22	60.18	25	60.14	60.80	-3	24,365	-0.01%
2021/11/11	15.2	58.59	10	58.98	58.00	5.2	24,273	0.02%
2021/11/10	9	58.04	1	58.10	58.40	8	24,343	0.03%
2021/11/09	6	56.92	8	57.08	57.50	-2	24,389	-0.01%
2021/11/08	9	56.18	7	56.17	55.70	2	24,335	0.01%
2021/11/05	18	57.59	14.1	57.55	57.80	3.9	24,396	0.02%
2021/11/04	51	59.81	30	59.32	58.70	21	24,348	0.09%
2021/11/03	63	61.41	49	60.10	58.20	14	24,148	0.06%
2021/11/02	64.4	63.72	118	64.23	62.50	-53.6	23,675	-0.23%	大賣/
2021/11/01	41	61.70	64	61.94	61.40	-23	22,901	-0.10%
2021/10/29	37	59.07	23	59.77	58.70	14	22,156	0.06%
2021/10/28	11	59.58	6	59.28	58.70	5	21,910	0.02%
2021/10/27	5.3	58.46	13	58.70	59.70	-7.7	21,861	-0.04%
2021/10/26	41	59.58	63	59.49	58.10	-22	21,882	-0.10%
2021/10/25	41	56.51	32	56.26	57.40	9	21,025	0.04%
2021/10/22	10	52.98	13	53.58	53.40	-3	20,911	-0.01%
2021/10/21	23	53.97	18	54.21	53.60	5	21,020	0.02%
2021/10/20	20	53.80	30	52.86	54.50	-10	20,992	-0.05%
2021/10/19	34	52.05	17	52.08	51.90	17	20,855	0.08%
2021/10/18	15	50.87	10	51.48	51.10	5	20,912	0.02%
2021/10/15	16	51.09	10	51.66	50.30	6	20,953	0.03%
2021/10/14	2	50.55	51	50.26	50.10	-49	21,068	-0.23%
2021/10/13	18	50.61	11	50.70	49.45	7	21,130	0.03%
2021/10/12	8	51.70	7	51.47	51.10	1	21,083	0.00%
2021/10/08	31	54.05	23	54.23	52.80	8	21,045	0.04%
2021/10/07	28	53.95	11	54.25	53.50	17	20,967	0.08%
2021/10/06	43	53.51	43	54.09	52.60	0	20,756	0.00%
2021/10/05	20	52.03	14	52.45	53.60	6	20,332	0.03%
2021/10/04	33	52.41	17	52.35	50.30	16	20,086	0.08%
2021/10/01	22	56.07	17	55.99	55.70	5	20,659	0.02%
2021/09/30	43	56.85	16.1	56.98	58.20	26.9	21,402	0.13%
2021/09/29	45	56.92	47	57.18	55.20	-2	21,860	-0.01%
2021/09/28	27	61.22	143	60.70	61.30	-116	21,226	-0.55%	大賣/鉅額交易
2021/09/27	15	62.72	11	63.04	62.50	4	21,293	0.02%
2021/09/24	200	63.52	72.3	63.41	62.30	127.7	21,791	0.59%	大買/鉅額交易
2021/09/23	20	58.37	30	58.18	59.90	-10	20,982	-0.05%
2021/09/22	20	54.49	21	54.98	54.60	-1	20,452	0.00%
2021/09/17	6	52.75	19	54.40	55.40	-13	20,469	-0.06%
2021/09/16	4	51.15	6	51.45	51.60	-2	20,761	-0.01%
2021/09/15	48	50.88	41.1	51.06	50.60	6.9	21,059	0.03%
2021/09/14	13	52.92	23	53.13	52.60	-10	20,981	-0.05%
2021/09/13	13	52.52	9	52.66	51.80	4	20,854	0.02%
2021/09/10	11	51.69	15	52.01	53.40	-4	20,861	-0.02%
2021/09/09	6	49.05	15	50.16	52.00	-9	20,816	-0.04%
2021/09/08	15	49.96	6	49.32	48.30	9	20,961	0.04%
2021/09/07	39	50.23	13	49.81	50.00	26	21,190	0.12%
2021/09/06	66	54.48	60	54.89	53.50	6	20,995	0.03%
2021/09/03	33	53.78	50	53.93	54.50	-17	20,735	-0.08%
2021/09/02	15	54.31	40	54.12	54.70	-25	20,507	-0.12%
2021/09/01	46	52.93	50	52.34	53.00	-4	20,116	-0.02%
2021/08/31	24	50.14	6	50.27	49.90	18	20,067	0.09%
2021/08/30	18	51.01	18	51.03	50.80	0	20,205	0.00%
2021/08/27	18	50.21	3	51.30	50.20	15	20,149	0.07%
2021/08/26	42	52.13	28	52.06	51.60	14	20,011	0.07%
2021/08/25	8	49.67	20	50.41	49.75	-12	19,622	-0.06%
2021/08/24	26	49.53	6	50.10	49.25	20	19,477	0.10%
2021/08/23	17	48.81	18	48.67	48.90	-1	19,178	-0.01%
2021/08/20	19	45.96	16	46.39	46.30	3	19,008	0.02%
2021/08/19	5	47.42	7	46.61	46.25	-2	18,794	-0.01%
2021/08/18	21	44.60	23	45.70	47.30	-2	18,633	-0.01%
2021/08/17	16	47.27	16	47.91	45.00	0	18,289	0.00%
2021/08/16	11.3	48.66	16	49.15	50.00	-4.7	18,011	-0.03%
2021/08/13	21	51.00	20.3	50.53	49.50	0.7	17,770	0.00%
2021/08/12	13	52.95	1	52.00	52.00	12	17,591	0.07%
2021/08/11	14	54.42	10	54.11	52.90	4	17,448	0.02%
2021/08/10	14	58.39	11	56.45	55.20	3	17,179	0.02%
2021/08/09	27	60.54	18	61.51	59.40	9	17,027	0.05%
2021/08/06	51	62.83	55	63.29	62.50	-4	16,781	-0.02%
2021/08/05	17	64.02	50	64.66	65.60	-33	16,313	-0.20%
2021/08/04	10	59.66	16	60.03	59.70	-6	15,609	-0.04%
2021/08/03	29	59.17	13	59.32	59.80	16	15,524	0.10%
2021/08/02	41	57.54	36	57.33	58.50	5	15,398	0.03%
2021/07/30	43	57.73	28	58.90	56.40	15	15,263	0.10%
2021/07/29	2	56.55	2	56.70	55.60	0	14,977	0.00%
2021/07/28	5	54.87	41	55.69	56.60	-36	14,856	-0.24%
2021/07/27	31	57.41	9.1	58.07	55.50	21.9	14,571	0.15%
2021/07/26	11	60.15	39	60.22	60.00	-28	14,429	-0.19%
2021/07/23	44	59.73	7	61.44	62.60	37	14,302	0.26%
2021/07/22	7	61.90	5.3	63.74	64.50	1.7	14,282	0.01%
2021/07/21	10	61.10	4.1	59.65	60.10	5.9	14,157	0.04%
2021/07/20	16	61.76	17	62.21	61.40	-1	14,092	-0.01%
2021/07/19	7	56.81	12	57.33	59.20	-5	13,972	-0.04%
2021/07/16	6	52.55	5	53.08	53.90	1	13,968	0.01%
2021/07/15	5	53.00	5	52.38	51.80	0	13,998	0.00%
2021/07/14	6	50.25	7	48.23	50.70	-1	14,122	-0.01%
2021/07/13	4	52.88	10	52.89	50.00	-6	14,137	-0.04%
2021/07/12	7	52.63	63	50.95	53.30	-56	14,242	-0.39%
2021/07/09	63	51.95	105	52.00	51.60	-42	14,258	-0.29%	大賣/
2021/07/08	147.1	51.82	85	51.86	53.00	62.1	14,281	0.43%	大買/
2021/07/07	55	50.35	133	51.36	53.00	-78	13,412	-0.58%	大賣/
2021/07/06	103	49.16	59	49.34	48.25	44	12,694	0.35%	大買/
2021/07/05	22	46.55	54	48.00	48.05	-32	12,046	-0.27%
2021/07/02	69	41.01	25	43.44	43.70	44	12,037	0.37%
2021/07/01	55	42.79	182.3	43.88	39.75	-127.3	11,642	-1.09%	大賣/鉅額交易
2021/06/30	9	38.12	28	39.65	40.30	-19	10,936	-0.17%
2021/06/29	23	36.60	17	36.92	36.65	6	10,814	0.06%
2021/06/28	17	36.04	19	36.33	36.95	-2	11,120	-0.02%
2021/06/25	125	36.41	98	36.63	35.35	27	11,036	0.24%	大買/
2021/06/24	25	34.13	48	34.02	34.70	-23	10,360	-0.22%
2021/06/23	11	31.89	21	31.90	32.20	-10	10,318	-0.10%
2021/06/22	4	32.16	1	31.40	31.40	3	11,350	0.03%
2021/06/21	24	32.24	40	32.55	31.90	-16	11,698	-0.14%
2021/06/18	17	32.73	12	32.63	32.50	5	11,948	0.04%
2021/06/17	39	32.75	22	33.36	33.05	17	12,088	0.14%
2021/06/16	16	31.84	19	31.72	32.95	-3	12,030	-0.02%
2021/06/15	48	30.50	12	30.50	31.00	36	11,905	0.30%
2021/06/11	1	29.35	0	0.00	29.15	1	12,219	0.01%
2021/06/10	43	30.40	41	29.35	29.30	2	13,563	0.01%
2021/06/09	12	30.57	16	30.25	29.95	-4	14,443	-0.03%
2021/06/08	40	30.94	4	30.73	30.50	36	15,627	0.23%
2021/06/07	109	29.87	14	30.06	31.45	95	16,500	0.58%	大買/
2021/06/04	5	28.79	2	28.90	28.60	3	16,790	0.02%
2021/06/03	3	29.37	1	30.00	29.35	2	16,808	0.01%
2021/06/02	2	30.15	0	0.00	29.70	2	16,821	0.01%
2021/06/01	33	30.14	4	29.98	30.00	29	16,797	0.17%
2021/05/31	1	29.05	0	0.00	29.05	1	16,755	0.01%
2021/05/28	2	29.98	4	29.95	29.75	-2	16,762	-0.01%
2021/05/26	5	28.97	5	29.37	28.40	0	16,963	0.00%
2021/05/25	1	28.65	1	29.45	28.50	0	17,061	0.00%
2021/05/24	0	0.00	2	28.08	28.55	-2	17,164	-0.01%
2021/05/21	0	0.00	1	26.75	27.30	-1	17,607	-0.01%
2021/05/20	5	26.52	1	25.90	25.90	4	18,013	0.02%
2021/05/19	5	26.60	1	27.50	27.60	4	18,108	0.02%
2021/05/18	0	0.00	1	26.55	26.55	-1	18,172	-0.01%
2021/05/17	0	0.00	5	23.99	24.40	-5	18,327	-0.03%
2021/05/14	0	0.00	2	26.00	25.55	-2	18,338	-0.01%
2021/05/13	4	25.11	6	25.31	26.05	-2	18,517	-0.01%
2021/05/12	5	26.00	10	25.60	25.85	-5	18,543	-0.03%
2021/05/11	5	28.77	16	28.90	28.40	-11	18,444	-0.06%
2021/05/10	7	31.17	4	30.53	30.55	3	18,393	0.02%
2021/05/07	5	31.11	4	32.15	32.40	1	18,340	0.01%
2021/05/06	0	0.00	5	30.98	31.80	-5	18,274	-0.03%
2021/05/05	0	0.00	2	30.70	29.95	-2	18,215	-0.01%
2021/05/04	6	29.97	8	29.28	29.85	-2	18,212	-0.01%
2021/05/03	3	32.60	5	32.32	31.55	-2	18,145	-0.01%
2021/04/29	2	33.73	0	0.00	33.70	2	18,101	0.01%
2021/04/28	3	34.73	35	34.18	34.90	-32	18,061	-0.18%
2021/04/27	12	33.43	1	33.20	33.20	11	17,984	0.06%
2021/04/26	3	32.85	2	33.40	33.75	1	18,016	0.01%
2021/04/23	20	33.05	3	33.17	32.60	17	18,007	0.09%
2021/04/22	5.3	33.26	11	32.74	31.40	-5.7	18,034	-0.03%
2021/04/21	11	33.99	5	33.58	33.75	6	17,875	0.03%
2021/04/20	26	33.97	11	34.95	34.55	15	17,801	0.08%
2021/04/19	8	35.75	13	35.33	35.10	-5	17,680	-0.03%
2021/04/16	9	36.06	6	36.42	36.50	3	17,648	0.02%
2021/04/15	34	35.62	24	35.93	35.95	10	18,360	0.05%
2021/04/14	17	35.31	6	35.55	35.00	11	18,236	0.06%
2021/04/13	12	37.53	6	37.53	37.55	6	18,071	0.03%
2021/04/12	11	37.06	14	37.19	37.85	-3	17,918	-0.02%
2021/04/09	4	35.05	16	34.85	35.55	-12	17,788	-0.07%
2021/04/08	3	34.35	5	34.72	34.25	-2	17,546	-0.01%
2021/04/07	13	34.38	12	34.63	34.15	1	17,445	0.01%
2021/04/06	25	33.08	9	33.57	34.00	16	17,242	0.09%
2021/04/01	10	32.71	17	32.01	31.85	-7	16,969	-0.04%
2021/03/31	8	31.29	57	31.59	32.35	-49	16,570	-0.30%
2021/03/30	8	29.33	12	29.96	29.60	-4	16,070	-0.02%
2021/03/29	7	28.74	26	29.22	28.70	-19	15,844	-0.12%
2021/03/26	32	28.52	2	28.48	28.50	30	15,839	0.19%
2021/03/25	43	29.08	126	29.77	28.70	-83	15,675	-0.53%	大賣/
2021/03/24	20	28.27	34	28.32	28.30	-14	15,005	-0.09%
2021/03/23	10	27.69	21	27.61	27.95	-11	14,736	-0.07%
2021/03/22	17	27.56	3	27.77	27.40	14	14,446	0.10%
2021/03/19	2	27.50	4	27.50	27.45	-2	14,303	-0.01%
2021/03/18	75	27.48	1	27.80	27.50	74	14,235	0.52%
2021/03/17	20	27.60	2	27.53	27.05	18	14,060	0.13%
2021/03/16	36	27.86	21	27.42	27.55	15	13,801	0.11%
2021/03/15	11	26.45	105	27.32	27.70	-94	12,662	-0.74%	大賣/
2021/03/12	46	24.92	51	24.73	25.20	-5	11,851	-0.04%
2021/03/11	24	23.08	142	23.90	24.35	-118	10,732	-1.10%	大賣/鉅額交易
2021/03/10	8	22.06	33	21.88	22.15	-25	9,881	-0.25%
2021/03/09	6	19.91	3	19.85	20.15	3	9,815	0.03%
2021/03/08	1	20.00	4	20.08	20.10	-3	9,993	-0.03%
2021/03/05	15	20.09	6	20.00	20.00	9	10,311	0.09%
2021/03/03	5	20.60	15	20.88	20.70	-10	11,550	-0.09%
2021/03/02	22	20.93	2	20.75	21.00	20	11,900	0.17%
2021/02/26	6	20.28	21	20.46	21.20	-15	11,992	-0.13%
2021/02/25	14	20.90	2	21.15	20.60	12	12,073	0.10%
2021/02/24	19	21.72	2	21.60	21.50	17	12,381	0.14%
2021/02/23	6	22.38	38	22.01	22.20	-32	12,424	-0.26%
2021/02/22	35	22.29	17	21.99	22.40	18	12,486	0.14%
2021/02/19	3	20.30	10	20.33	20.40	-7	13,313	-0.05%
2021/02/18	5	19.99	4	20.06	20.00	1	13,953	0.01%
2021/02/17	1	19.75	18	20.09	19.75	-17	14,011	-0.12%
2021/02/05	12	19.14	13	19.00	18.90	-1	13,864	-0.01%
2021/02/04	6	19.25	19	19.12	19.35	-13	13,918	-0.09%
2021/02/03	0	0.00	2	18.50	18.25	-2	13,710	-0.01%
2021/02/01	5	16.50	6	17.39	17.50	-1	13,662	-0.01%
2021/01/29	2	17.43	70	17.35	17.05	-68	13,825	-0.49%
2021/01/28	2	17.60	1	17.70	17.65	1	13,925	0.01%
2021/01/27	0	0.00	6	17.65	17.75	-6	14,091	-0.04%
2021/01/26	1	17.50	0	0.00	17.60	1	14,321	0.01%
2021/01/25	11	17.52	7	17.84	18.15	4	14,324	0.03%
2021/01/22	14	17.40	9	17.49	17.70	5	14,326	0.03%
2021/01/21	3	17.25	3	17.48	17.25	0	14,341	0.00%
2021/01/20	1	17.20	2	17.40	17.20	-1	14,370	-0.01%
2021/01/19	4	18.05	2	18.18	18.20	2	14,335	0.01%
2021/01/18	7	17.51	14.4	17.71	17.70	-7.4	14,304	-0.05%
2021/01/15	2	17.75	8	18.23	18.35	-6	14,286	-0.04%
2021/01/14	13	18.78	2	18.88	18.80	11	14,191	0.08%
2021/01/13	13	18.98	6	19.00	18.90	7	14,323	0.05%
2021/01/12	3	19.00	0	0.00	18.95	3	14,686	0.02%
2021/01/11	6	20.00	4	20.11	19.95	2	14,627	0.01%
2021/01/08	21	20.18	18	21.10	19.75	3	14,775	0.02%
2021/01/06	2	19.73	2	20.30	19.45	0	14,759	0.00%
2021/01/05	12	19.82	20	20.15	19.65	-8	14,601	-0.05%
2021/01/04	4	19.94	44	20.24	20.10	-40	14,571	-0.27%
2020/12/31	108	19.39	22	19.54	19.40	86	14,458	0.59%	大買/
2020/12/30	5	19.60	5	19.25	19.25	0	14,625	0.00%
2020/12/29	20	19.19	10	19.13	19.10	10	14,869	0.07%
2020/12/28	11	19.73	1	19.80	19.60	10	14,801	0.07%
2020/12/25	2	19.98	41	19.80	19.90	-39	14,744	-0.26%
2020/12/24	13	19.43	1	19.50	19.40	12	14,647	0.08%
2020/12/23	11	19.45	4	19.26	19.15	7	14,612	0.05%
2020/12/22	3	20.38	9	19.75	19.30	-6	14,605	-0.04%
2020/12/21	73	19.95	2	20.40	20.00	71	14,484	0.49%
2020/12/18	73	20.14	17	20.21	20.35	56	14,395	0.39%
2020/12/17	55	19.18	3	19.43	19.45	52	14,072	0.37%
2020/12/16	2	18.90	0	0.00	18.90	2	14,550	0.01%
2020/12/15	10	19.05	5	19.07	18.85	5	14,743	0.03%
2020/12/14	76	19.22	5	19.14	19.65	71	14,729	0.48%
2020/12/11	0	0.00	1	18.20	18.30	-1	14,747	-0.01%
2020/12/10	7	18.89	16	18.60	18.70	-9	14,779	-0.06%
2020/12/09	6	19.89	11	19.75	19.20	-5	14,863	-0.03%
2020/12/08	1	19.60	1	19.75	19.65	0	14,653	0.00%
2020/12/07	1	19.60	3	19.75	19.55	-2	14,558	-0.01%
2020/12/04	15	20.65	253	20.26	19.90	-238	14,340	-1.66%	大賣/鉅額交易
2020/12/03	17	21.19	15	20.84	20.75	2	14,097	0.01%
2020/12/02	58	20.05	20	20.01	20.10	38	13,914	0.27%
2020/12/01	9	19.98	10	20.08	20.00	-1	13,852	-0.01%
2020/11/30	22	19.34	10	19.76	19.75	12	13,518	0.09%
2020/11/27	32	18.89	52	18.73	18.90	-20	13,076	-0.15%
2020/11/26	172	18.33	42	18.22	18.55	130	12,389	1.05%	大買/鉅額交易
2020/11/25	13	17.17	16	17.15	16.90	-3	12,112	-0.02%
2020/11/24	13	17.07	10	16.91	17.00	3	11,888	0.03%
2020/11/23	65	17.04	41	17.53	17.25	24	11,640	0.21%
2020/11/20	30	16.59	0	0.00	16.20	30	11,157	0.27%
2020/11/19	38	16.71	64	16.75	16.75	-26	10,942	-0.24%
2020/11/18	75	16.10	102	16.41	16.70	-27	10,397	-0.26%	大賣/
2020/11/17	0	0.00	143	15.64	15.65	-143	9,132	-1.57%	大賣/鉅額交易
2020/11/16	0	0.00	15	13.99	14.30	-15	8,379	-0.18%
2020/11/13	2	13.70	3	13.70	13.75	-1	8,241	-0.01%
2020/11/12	107	13.60	7	13.66	13.55	100	8,185	1.22%	大買/
2020/11/10	0	0.00	1	13.50	13.30	-1	7,976	-0.01%
2020/11/06	14	13.26	0	0.00	13.15	14	7,886	0.18%
2020/11/05	3	14.10	20	13.90	13.95	-17	7,722	-0.22%
2020/11/04	17	13.84	3	13.92	14.20	14	7,633	0.18%
2020/11/03	59	13.90	31	13.78	13.75	28	7,450	0.38%
2020/11/02	4	12.94	4	13.06	12.90	0	7,209	0.00%
2020/10/30	0	0.00	1	13.10	13.10	-1	7,170	-0.01%
2020/10/29	3	13.32	6	13.22	13.35	-3	7,138	-0.04%
2020/10/28	5	13.66	80	13.90	13.50	-75	7,084	-1.06%
2020/10/27	0	0.00	1	13.70	13.70	-1	7,000	-0.01%
2020/10/26	10	13.80	116	13.78	13.80	-106	6,958	-1.52%	大賣/鉅額交易
2020/10/23	1	13.80	2	13.80	13.85	-1	6,899	-0.01%
2020/10/22	4	13.51	2	13.50	13.60	2	6,840	0.03%
2020/10/21	14	13.93	4	14.24	13.85	10	6,769	0.15%
2020/10/20	13	14.05	15	13.85	13.70	-2	6,592	-0.03%
2020/10/19	11	13.30	6	13.51	13.30	5	6,156	0.08%
2020/10/16	12	13.64	22	13.37	13.25	-10	6,093	-0.16%
2020/10/15	32	13.67	44	13.86	14.05	-12	5,942	-0.20%
2020/10/14	28	12.77	25	12.87	12.85	3	5,396	0.06%
2020/10/13	4	12.05	0	0.00	11.80	4	4,981	0.08%
2020/10/12	5	12.10	0	0.00	11.95	5	4,926	0.10%
2020/10/08	15	12.33	5	12.38	12.40	10	4,891	0.20%
2020/10/07	4	12.06	27	12.25	12.10	-23	4,769	-0.48%
2020/10/06	10	12.34	13	12.45	12.50	-3	4,555	-0.07%
2020/09/29	101	11.30	2	11.15	11.05	99	4,406	2.25%	大買/
2020/09/28	2	11.20	0	0.00	11.25	2	4,388	0.05%
2020/09/25	4	10.87	0	0.00	10.85	4	4,367	0.09%
2020/09/24	10	11.50	11	11.62	11.30	-1	4,288	-0.02%
2020/09/23	3	11.80	5	11.87	11.80	-2	4,209	-0.05%
2020/09/22	5	11.67	1	11.85	11.75	4	4,121	0.10%
2020/09/21	28	12.62	23	12.30	12.15	5	3,978	0.13%
2020/09/18	4	12.38	14	12.76	12.90	-10	3,344	-0.30%
2020/09/17	19	11.80	10	11.89	11.75	9	3,054	0.29%
2020/09/16	7	11.89	1	11.95	11.95	6	2,916	0.21%
2020/09/15	2	10.90	3	11.00	10.90	-1	2,691	-0.04%
2020/09/14	0	0.00	1	12.55	11.60	-1	2,568	-0.04%
2020/09/11	0	0.00	3	11.55	11.45	-3	2,318	-0.13%
2020/09/10	22	11.98	0	0.00	11.60	22	2,285	0.96%
2020/09/08	0	0.00	1	11.70	11.70	-1	2,188	-0.05%
2020/09/07	12	12.13	15	12.41	12.05	-3	2,093	-0.14%
2020/09/04	6	11.13	10	11.16	11.35	-4	1,836	-0.22%
2020/09/03	1	10.50	0	0.00	10.35	1	1,659	0.06%
2020/09/02	5	10.45	0	0.00	10.35	5	1,625	0.31%
2020/09/01	14	10.34	12	10.44	10.50	2	1,566	0.13%
2020/08/31	2	9.65	2	9.48	9.99	0	1,440	0.00%
2020/08/28	12	9.19	0	0.00	9.11	12	1,311	0.91%
2020/08/27	1	8.92	0	0.00	8.92	1	1,287	0.08%
2020/08/26	1	8.75	0	0.00	8.81	1	1,271	0.08%
2020/08/19	1	9.30	2	9.27	9.12	-1	1,194	-0.08%
2020/08/18	2	9.17	1	9.18	9.11	1	1,158	0.09%
2020/08/13	0	0.00	2	8.78	8.85	-2	1,133	-0.18%
2020/08/12	2	8.88	0	0.00	8.85	2	1,123	0.18%
2020/08/11	3	9.04	6	9.18	8.85	-3	1,114	-0.27%
2020/08/10	6	9.13	0	0.00	9.14	6	1,065	0.56%
2020/07/31	0	0.00	2	8.52	8.55	-2	988	-0.20%
2020/07/30	2	8.51	0	0.00	8.53	2	996	0.20%
2020/07/24	0	0.00	4	8.90	8.70	-4	985	-0.41%
2020/07/21	2	9.08	0	0.00	8.86	2	953	0.21%
2020/07/17	0	0.00	2	9.11	8.88	-2	808	-0.25%
2020/07/14	2	9.41	20	9.32	9.33	-18	751	-2.40%
2020/07/13	0	0.00	12	9.14	9.80	-12	702	-1.71%
2020/07/09	3	9.34	2	9.11	9.22	1	634	0.16%
2020/07/08	2	8.06	4	7.98	8.60	-2	526	-0.38%
2020/07/07	0	0.00	4	7.84	7.82	-4	480	-0.83%
2020/07/06	0	0.00	1	7.70	7.68	-1	466	-0.21%
2020/07/02	0	0.00	1	7.52	7.45	-1	468	-0.21%
2020/06/15	2	7.13	0	0.00	7.08	2	487	0.41%
2020/06/10	0	0.00	6	7.61	7.59	-6	490	-1.22%
2020/06/04	2	7.33	0	0.00	7.35	2	504	0.40%
2020/05/22	2	7.22	0	0.00	7.29	2	510	0.39%
2020/05/08	2	7.69	0	0.00	7.60	2	515	0.39%
2020/04/30	0	0.00	2	7.55	7.53	-2	499	-0.40%
2020/04/23	0	0.00	2	6.95	7.07	-2	516	-0.39%
2020/04/22	2	6.87	0	0.00	6.94	2	512	0.39%
2020/04/07	0	0.00	6	6.28	6.36	-6	524	-1.14%
2020/03/31	1	5.65	0	0.00	5.79	1	656	0.15%
2020/03/26	0	0.00	6	5.90	5.90	-6	848	-0.71%
2020/03/25	0	0.00	1	5.85	5.78	-1	871	-0.11%
2020/03/18	11	5.45	5	5.60	5.35	6	882	0.68%
2020/03/16	0	5.80	1	5.90	5.69	-1	871	-0.11%
2020/03/13	1	5.86	0	0.00	5.98	1	866	0.12%
2020/03/12	12	6.55	0	0.00	6.50	12	843	1.42%
2020/03/06	1	7.61	0	0.00	7.62	1	812	0.12%
2020/03/02	0	0.00	0	7.69	7.54	0	810	-0.01%
2020/02/27	0	0.00	1	7.83	7.66	-1	803	-0.12%
2020/02/25	1	7.94	0	0.00	7.99	1	794	0.13%
2020/02/13	0	0.00	1	8.09	8.10	-1	782	-0.13%
2020/02/07	3	8.04	3	8.05	8.00	0	770	0.00%
2020/02/05	1	8.06	0	0.00	8.06	1	763	0.13%
2020/02/04	2	7.99	2	8.07	8.07	0	763	0.00%
2020/01/30	0	0.00	1	8.12	8.06	-1	753	-0.13%
2020/01/20	1	8.75	0	0.00	8.73	1	740	0.14%
2020/01/17	0	0.00	1	8.77	8.75	-1	729	-0.14%
2020/01/10	0	0.00	1	8.64	8.64	-1	767	-0.13%
2020/01/07	1	8.82	0	0.00	8.80	1	758	0.13%
2020/01/06	0	0.00	2	8.87	8.77	-2	755	-0.26%
2020/01/03	0	0.00	21	8.87	8.92	-21	749	-2.80%
2019/12/31	1	9.08	0	0.00	9.15	1	726	0.14%
2019/12/30	0	0.00	5	9.04	9.05	-5	720	-0.69%
2019/12/27	0	0.00	1	9.46	9.29	-1	699	-0.14%
2019/12/26	6	9.39	2	9.46	9.53	4	624	0.64%
2019/12/25	1	9.46	18	9.37	9.27	-17	575	-2.95%
2019/12/24	24	9.20	6	9.18	9.22	18	513	3.50%
2019/12/23	0	0.00	1	8.64	8.70	-1	393	-0.25%
2019/12/20	11	8.48	0	0.00	8.73	11	368	2.99%
2019/12/17	1	8.44	0	0.00	8.44	1	356	0.28%
2019/12/16	8	8.48	0	0.00	8.41	8	350	2.28%
2019/12/11	0	0.00	1	8.17	8.17	-1	318	-0.31%
2019/12/10	1	8.19	0	0.00	8.17	1	318	0.31%
2019/11/12	20	8.06	0	0.00	8.03	20	338	5.91%
2019/11/08	0	0.00	4	8.10	8.04	-4	339	-1.18%
2019/11/05	1	8.16	0	0.00	8.19	1	331	0.30%
2019/10/30	1	8.35	1	8.32	8.33	0	329	0.00%
2019/10/29	0	0.00	4	8.35	8.31	-4	328	-1.22%
2019/10/28	0	0.00	2	8.34	8.32	-2	327	-0.61%
2019/10/25	0	0.00	10	8.37	8.34	-10	325	-3.07%
2019/10/23	10	8.49	0	0.00	8.30	10	321	3.11%
2019/10/21	4	8.22	0	0.00	8.22	4	296	1.35%
2019/10/15	0	0.00	12	8.28	8.31	-12	320	-3.75%
2019/10/03	0	0.00	1	8.17	8.16	-1	318	-0.31%
2019/10/01	1	8.27	0	0.00	8.17	1	318	0.31%
2019/09/27	0	0.00	5	8.32	8.20	-5	317	-1.58%
2019/09/26	7	8.37	1	8.36	8.40	6	316	1.89%
2019/09/24	0	0.00	1	8.50	8.49	-1	311	-0.32%
2019/09/23	0	0.00	8	8.50	8.50	-8	309	-2.59%
2019/09/20	9	8.34	0	0.00	8.43	9	304	2.96%
2019/09/09	1	8.22	0	0.00	8.23	1	282	0.35%
2019/09/02	0	0.00	5	8.47	8.47	-5	267	-1.87%
2019/08/30	0	0.00	5	8.45	8.47	-5	262	-1.91%
2019/08/27	10	8.43	0	0.00	8.38	10	252	3.96%
2019/08/06	2	7.88	0	0.00	8.03	2	233	0.86%
2019/08/05	2	8.15	0	0.00	8.08	2	235	0.85%
2019/07/22	0	0.00	2	8.52	8.60	-2	243	-0.82%
2019/06/05	0	0.00	1	8.24	8.22	-1	435	-0.23%
2019/06/04	0	0.00	1	8.23	8.23	-1	437	-0.23%
2019/06/03	0	0.00	1	8.31	8.30	-1	451	-0.22%
2019/05/31	0	0.00	1	8.26	8.24	-1	454	-0.22%
2019/05/29	1	8.02	1	8.20	8.20	0	462	0.00%
2019/05/24	0	0.00	2	8.09	8.10	-2	485	-0.41%
2019/05/23	5	8.01	2	8.07	8.00	3	488	0.61%
2019/05/20	1	8.00	0	0.00	8.05	1	509	0.20%
2019/05/10	5	8.68	0	0.00	8.68	5	537	0.93%
2019/05/09	1	8.61	0	0.00	8.69	1	536	0.19%
2019/04/18	0	0.00	1	9.41	9.26	-1	514	-0.19%
2019/04/16	0	0.00	1	9.35	9.50	-1	502	-0.20%
2019/04/08	1	9.51	0	0.00	9.32	1	494	0.20%
2019/04/02	0	0.00	4.1	9.07	9.06	-4.1	482	-0.86%
2019/03/25	0	0.00	3	9.23	9.24	-3	491	-0.61%
2019/03/22	0	9.35	0	0.00	9.34	0	483	0.00%
2019/03/18	0	9.45	0	0.00	9.45	0	475	0.00%
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%
2019/03/08	0	9.39	0	0.00	9.30	0	666	0.00%
2019/03/07	0	9.30	0	0.00	9.30	0	698	0.00%
2019/03/06	0	9.37	0	0.00	9.35	0	694	0.00%
2019/03/05	0	9.30	0	0.00	9.34	0	698	0.00%
2019/03/04	0	9.48	0	0.00	9.40	0	703	0.00%
2019/02/27	0	0.00	14	9.55	9.53	-14	704	-1.99%
2019/02/26	10	9.67	0	0.00	9.58	10	706	1.41%
2019/02/25	3	9.76	2	9.66	9.66	1	705	0.14%
2019/02/21	0	0.00	1	9.52	9.56	-1	690	-0.14%
2019/02/20	0	9.52	0	0.00	9.52	0	690	0.00%
2019/02/14	1	9.27	0	0.00	9.37	1	669	0.15%
2019/02/13	0	10.00	1	9.18	9.20	-1	660	-0.15%
2019/02/11	0	9.02	2	9.04	9.02	-2	653	-0.31%
2019/01/29	0	9.00	0	0.00	9.01	0	657	0.00%
2019/01/24	1	9.15	0	0.00	9.10	1	718	0.14%
2019/01/16	0	0.00	5	9.00	9.04	-5	743	-0.67%
2019/01/07	0	9.11	0	0.00	9.13	0	769	0.00%
2019/01/03	1	9.24	1	9.29	9.17	0	817	0.00%
2018/12/20	1	9.19	1	8.87	8.87	0	829	0.00%
2018/12/06	1	9.68	0	0.00	9.68	1	874	0.11%
2018/12/05	1	10.15	1	10.35	10.30	0	869	0.00%
2018/12/04	2	10.60	5	10.43	10.55	-3	874	-0.34%
2018/12/03	10	10.45	8	10.59	10.50	2	811	0.25%
2018/11/30	5	9.78	5	9.81	9.86	0	670	0.00%
2018/11/27	1	9.14	1	9.24	9.30	0	655	0.00%
2018/11/21	0	0.00	2	9.02	9.02	-2	857	-0.23%
2018/11/08	0	0.00	2	9.10	9.01	-2	1,008	-0.20%
2018/11/02	2	9.38	2	9.19	9.14	0	1,111	0.00%
2018/11/01	2	9.13	10	9.11	9.12	-8	1,100	-0.73%
2018/10/24	0	9.50	0	0.00	8.86	0	1,179	0.00%
2018/10/19	1	8.90	0	0.00	8.90	1	1,397	0.07%
2018/10/15	0	0.00	4	8.91	8.91	-4	1,587	-0.25%
2018/10/12	11	8.87	1	8.86	9.03	10	1,624	0.62%
2018/10/11	1	8.79	12	8.80	8.78	-11	1,689	-0.65%
2018/10/05	0	10.15	0	0.00	10.05	0	1,956	0.00%
2018/10/03	7	11.09	7	10.84	10.80	0	2,107	0.00%
2018/10/01	0	0.00	1	10.70	10.75	-1	2,360	-0.04%
2018/09/26	2	11.00	6	10.87	10.85	-4	3,595	-0.11%
2018/09/25	1	10.85	1	10.85	10.85	0	4,460	0.00%
2018/09/21	0	0.00	11	10.85	10.80	-11	4,564	-0.24%
2018/09/18	0	0.00	5	11.05	11.15	-5	5,789	-0.09%
2018/09/17	0	0.00	11	11.05	11.10	-11	6,305	-0.17%
2018/09/14	0	0.00	5	11.10	11.15	-5	6,627	-0.08%
2018/09/13	1	10.75	5	10.75	10.70	-4	6,808	-0.06%
2018/09/07	0	0.00	1	11.75	11.25	-1	6,958	-0.01%
2018/09/06	3	11.85	1	11.90	11.85	2	7,023	0.03%
2018/09/05	1	12.10	1	12.15	12.00	0	7,043	0.00%
2018/09/04	0	0.00	5	12.25	12.25	-5	7,066	-0.07%
2018/09/03	1	12.35	1	12.20	12.15	0	7,120	0.00%
2018/08/31	6	12.54	1	12.50	12.50	5	7,154	0.07%
2018/08/30	3	12.42	3	12.50	12.50	0	7,214	0.00%
2018/08/29	18	12.51	24	12.76	12.50	-6	7,424	-0.08%
2018/08/28	0	0.00	1	11.80	12.00	-1	7,414	-0.01%
2018/08/27	2	11.75	2	11.90	11.80	0	7,521	0.00%
2018/08/22	0	0.00	4	11.40	11.40	-4	8,255	-0.05%
2018/08/16	1	11.40	2	11.50	11.65	-1	8,261	-0.01%
2018/08/15	0	0.00	6	11.21	11.25	-6	8,223	-0.07%
2018/08/14	1	11.30	3	11.17	11.40	-2	8,214	-0.02%
2018/08/13	0	0.00	13	10.85	11.10	-13	8,189	-0.16%
2018/08/08	0	0.00	2	12.30	12.30	-2	8,116	-0.02%
2018/08/07	6	12.19	5	12.17	12.20	1	8,106	0.01%
2018/08/03	1	12.55	1	12.50	12.50	0	8,051	0.00%
2018/08/02	7	12.82	1	12.45	12.45	6	8,037	0.07%
2018/08/01	26	12.90	1	12.70	12.70	25	8,006	0.31%
2018/07/31	1	12.85	0	0.00	12.65	1	7,994	0.01%
2018/07/30	6	12.74	1	12.70	12.65	5	7,986	0.06%
2018/07/27	9	13.18	6	13.15	13.20	3	7,931	0.04%
2018/07/26	9	12.87	1	12.85	12.85	8	7,796	0.10%
2018/07/25	1	13.05	5	12.90	12.90	-4	7,778	-0.05%
2018/07/24	42	13.05	3	13.00	13.30	39	7,702	0.51%
2018/07/23	3	12.50	0	0.00	12.40	3	7,627	0.04%
2018/07/20	6	12.88	1	12.75	12.50	5	7,605	0.07%
2018/07/18	3	12.97	27	13.16	12.85	-24	7,534	-0.32%
2018/07/17	5	13.79	3	13.72	13.45	2	7,463	0.03%
2018/07/16	3	14.45	3	14.20	14.00	0	7,397	0.00%
2018/07/13	21	14.49	20	14.61	14.55	1	7,341	0.01%
2018/07/12	7	13.98	6	14.07	14.25	1	7,152	0.01%
2018/07/11	8	13.99	7	13.95	13.80	1	7,075	0.01%
2018/07/10	1	13.90	10	13.90	14.00	-9	6,986	-0.13%
2018/07/09	15	14.69	1	15.30	14.35	14	6,920	0.20%
2018/07/06	22	14.08	16	14.26	14.50	6	6,700	0.09%
2018/07/05	34	14.85	16	15.25	14.25	18	6,448	0.28%
2018/07/04	85	15.68	50	15.72	15.80	35	6,188	0.57%
2018/07/03	40	15.10	55	15.41	15.60	-15	5,462	-0.27%
2018/07/02	7	13.65	7	13.57	14.20	0	4,598	0.00%
2018/06/29	17	14.06	14	14.16	13.85	3	4,495	0.07%
2018/06/28	55	15.28	38	15.35	14.10	17	4,267	0.40%
2018/06/27	47	14.89	35	14.86	14.90	12	3,766	0.32%
2018/06/26	38	13.31	40	14.11	14.70	-2	3,250	-0.06%
2018/06/25	8	13.28	23	13.40	13.50	-15	2,728	-0.55%
2018/06/22	21	12.71	30	12.37	12.30	-9	2,403	-0.37%
2018/06/21	0	0.00	0.2	12.15	12.20	-0.2	2,202	-0.01%
2018/06/20	1	12.50	1	11.95	11.95	0	2,185	0.00%
2018/06/19	2	12.58	2	12.15	12.15	0	2,146	0.00%
2018/06/14	0	0.00	5	12.30	12.00	-5	2,037	-0.25%
2018/06/13	20	12.30	5	12.10	12.05	15	1,961	0.76%
2018/06/12	1	12.15	1	12.25	12.05	0	1,956	0.00%
2018/06/11	7	12.10	4	12.28	12.40	3	1,928	0.16%
2018/06/08	3	12.38	2	12.33	12.30	1	1,870	0.05%
2018/06/07	14	12.76	0	0.00	12.75	14	1,821	0.77%
2018/06/06	29	13.06	6	13.16	13.30	23	1,737	1.32%
2018/06/05	2	12.80	59	13.08	12.70	-57	1,502	-3.79%
2018/06/04	28	12.80	4	12.88	12.80	24	1,380	1.74%
2018/06/01	75	13.44	32	13.50	13.40	43	1,285	3.34%
2018/05/31	2	11.85	20	11.81	12.55	-18	949	-1.89%
2018/05/30	14	11.24	58	11.44	11.45	-44	692	-6.35%
2018/05/15	0	0.00	3	9.97	10.05	-3	493	-0.61%
2018/05/10	1	9.93	1	9.99	9.95	0	532	0.00%
2018/05/04	0	0.00	0	9.70	9.69	0	581	-0.01%
2018/04/13	1	10.15	2	10.18	10.15	-1	997	-0.10%
2018/04/12	1	10.15	0	0.00	10.15	1	1,023	0.10%
2018/04/11	1	10.10	1	10.15	10.15	0	1,162	0.00%
2018/04/10	0	0.00	5	10.15	10.05	-5	1,186	-0.42%
2018/04/09	0	0.00	1	10.05	10.10	-1	1,230	-0.08%
2018/04/03	3	10.02	3	10.08	10.10	0	1,240	0.00%
2018/04/02	5	10.15	0	0.00	10.20	5	1,287	0.39%
2018/03/30	0	0.00	6	10.25	10.15	-6	1,290	-0.46%
2018/03/29	0	0.00	6	10.31	10.20	-6	1,292	-0.46%
2018/03/28	2	10.23	1	10.20	10.20	1	1,296	0.08%
2018/03/27	1	10.35	0	0.00	10.30	1	1,310	0.08%
2018/03/22	2	10.60	2	10.45	10.45	0	1,321	0.00%
2018/03/21	1	10.70	0	0.00	10.70	1	1,351	0.07%
2018/03/19	0	10.80	0	0.00	10.80	0	1,347	0.00%
2018/03/16	1	10.95	1	10.95	10.85	0	1,348	0.00%
2018/03/15	0	10.85	0	0.00	10.80	0	1,333	0.00%
2018/03/13	1	10.85	1	10.90	10.85	0	1,344	0.00%
2018/03/12	0	0.00	10	10.80	10.80	-10	1,353	-0.74%
2018/03/09	1	10.95	0	0.00	10.80	1	1,379	0.07%
2018/03/08	3	10.90	3	10.85	10.85	0	1,419	0.00%
2018/03/07	10	10.75	0	0.00	10.80	10	1,515	0.66%
2018/03/06	1	10.70	1	10.80	10.65	0	1,717	0.00%
2018/03/02	2	10.75	2	10.75	10.75	0	1,743	0.00%
2018/03/01	0	0.00	5	10.85	10.95	-5	1,746	-0.29%
2018/02/27	0	10.75	1	10.80	10.75	-1	1,754	-0.06%
2018/02/26	2	10.70	2	10.75	10.80	0	1,764	0.00%
2018/02/23	1	10.70	1	10.80	10.70	0	1,802	0.00%
2018/02/07	1	10.50	0	0.00	10.50	1	1,896	0.05%
2018/02/05	0	0.00	10	11.17	11.15	-10	1,891	-0.53%
2018/02/01	8	11.40	0	0.00	11.45	8	1,930	0.41%
2018/01/31	0	11.35	10	11.40	11.35	-10	1,962	-0.51%
2018/01/29	0	11.90	7	11.91	11.90	-7	2,020	-0.35%
2018/01/26	13	12.14	5	12.24	12.05	8	2,017	0.40%
2018/01/25	16	12.15	0	0.00	12.00	16	2,013	0.79%
2018/01/24	0	0.00	5	12.15	12.00	-5	2,011	-0.25%
2018/01/23	30	12.26	29	12.21	12.30	1	1,986	0.05%
2018/01/22	27	11.94	15	12.01	12.00	12	1,925	0.62%
2018/01/17	1	11.60	1	11.65	11.60	0	1,911	0.00%
2018/01/16	4	11.75	11	11.73	11.70	-7	1,943	-0.36%
2018/01/15	4	11.71	6	11.83	11.75	-2	2,011	-0.10%
2018/01/11	0	0.00	1	11.50	11.15	-1	1,969	-0.05%
2018/01/09	1	11.25	0	0.00	11.20	1	1,955	0.05%
2018/01/08	2	11.35	0	0.00	11.35	2	1,966	0.10%
2018/01/05	30	12.11	2	12.03	11.65	28	1,945	1.44%
2018/01/04	1	11.35	0	0.00	11.35	1	1,839	0.05%
2018/01/03	2	11.28	2	11.40	11.40	0	1,821	0.00%
2018/01/02	0	0.00	1	10.85	10.85	-1	1,786	-0.06%