鈺創 (5351)-大昌-新店券商分點個股進出

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
34.00
漲跌
▲0.70
漲幅
+2.10%
成交量
1,024張
產業
上櫃半導體類股
836人加入追蹤

立即追蹤
本地時間:13:30

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

鈺創 (5351)籌碼相關－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
2024/12/03	1	33.95	0	0.00	34.00	1	1,783	0.06%
2024/12/02	1	33.10	0	0.00	33.30	1	1,792	0.06%
2024/11/27	3	34.22	0	0.00	33.65	3	1,783	0.17%
2024/11/22	0	0.00	1	34.65	34.50	-1	1,836	-0.05%
2024/11/21	2	33.80	0	0.00	33.80	2	1,835	0.11%
2024/11/20	2	34.33	0	0.00	33.65	2	1,831	0.11%
2024/11/19	5	34.19	2	34.63	34.40	3	1,816	0.17%
2024/11/18	2	34.58	0	0.00	34.35	2	1,816	0.11%
2024/11/15	0	0.00	1	35.45	35.35	-1	1,833	-0.05%
2024/11/14	1	36.30	1	35.35	34.55	0	1,836	0.00%
2024/11/11	0	0.00	0	38.10	37.95	0	1,824	0.00%
2024/11/08	0	0.00	1	38.45	38.10	-1	1,859	-0.05%
2024/11/07	1	38.70	1	38.65	38.80	0	1,999	0.00%
2024/11/06	5	38.00	0	0.00	37.85	5	1,999	0.25%
2024/11/05	1	37.75	0	0.00	37.95	1	2,026	0.05%
2024/11/01	1	37.15	1	37.00	37.75	0	2,151	0.00%
2024/10/30	1	37.40	0	0.00	37.40	1	2,207	0.05%
2024/10/29	2	38.85	1	39.05	37.65	1	2,226	0.04%
2024/10/28	6	39.48	3	39.40	39.40	3	2,208	0.14%
2024/10/25	11	39.93	0	0.00	39.75	11	2,209	0.50%
2024/10/24	0	0.00	2	39.60	40.05	-2	2,208	-0.09%
2024/10/23	0	0.00	6	39.73	39.25	-6	2,166	-0.28%
2024/10/22	2	40.25	3	40.15	39.75	-1	2,174	-0.05%
2024/10/21	2	39.05	4	39.63	39.85	-2	2,183	-0.09%
2024/10/18	1	39.00	0	0.00	38.75	1	2,200	0.05%
2024/10/17	1	39.70	2	40.30	39.75	-1	2,206	-0.05%
2024/10/16	6	40.15	1	40.20	40.20	5	2,196	0.23%
2024/10/15	3	39.68	0.1	39.76	39.65	2.9	2,197	0.13%
2024/10/14	0	0.00	1	39.40	39.80	-1	2,194	-0.05%
2024/10/09	1	38.85	1	39.00	38.65	0	2,167	0.00%
2024/10/08	2	39.45	1	40.05	39.40	1	2,190	0.05%
2024/10/07	8	39.53	5	39.81	40.05	3	2,228	0.13%
2024/10/04	12	40.01	17	40.11	39.95	-5	2,188	-0.23%
2024/10/01	4	37.20	8	38.31	38.80	-4	2,036	-0.20%
2024/09/30	2	37.33	0	0.00	37.35	2	2,000	0.10%
2024/09/27	7	38.06	2	38.45	37.95	5	2,026	0.25%
2024/09/26	2	37.88	8	38.43	37.80	-6	2,042	-0.29%
2024/09/25	2	37.95	16	37.42	37.75	-14	2,033	-0.69%
2024/09/24	2	36.25	1	36.25	36.15	1	2,033	0.05%
2024/09/23	11	36.61	3	37.18	36.60	8	2,090	0.38%
2024/09/20	6	36.83	2	37.08	36.35	4	2,181	0.18%
2024/09/18	7	36.09	0	0.00	35.95	7	2,375	0.29%
2024/09/16	0	0.00	2	37.05	37.05	-2	2,425	-0.08%
2024/09/13	2	36.15	2	36.43	36.40	0	2,538	0.00%
2024/09/11	2	35.70	0	0.00	35.30	2	2,739	0.07%
2024/09/10	7	36.05	1	36.65	35.60	6	2,783	0.22%
2024/09/09	1	36.10	0	0.00	36.10	1	2,821	0.04%
2024/09/06	0	0.00	3	36.05	35.95	-3	2,891	-0.10%
2024/09/04	3.1	36.66	0	0.00	36.10	3.1	3,007	0.10%
2024/09/02	1	39.45	1	39.05	39.00	0	3,027	0.00%
2024/08/29	1	38.80	0	0.00	38.90	1	3,086	0.03%
2024/08/27	7.7	39.59	1	39.50	39.55	6.7	3,156	0.21%
2024/08/26	5	40.75	2	40.53	40.20	3	3,188	0.09%
2024/08/22	0	0.00	10.1	39.85	39.70	-10.1	3,389	-0.30%
2024/08/21	1	39.75	0	0.00	39.95	1	3,557	0.03%
2024/08/20	3	40.40	0	0.00	40.05	3	3,590	0.08%
2024/08/19	0	0.00	2.5	39.84	40.00	-2.5	3,634	-0.07%
2024/08/16	0	0.00	1	39.40	39.10	-1	3,855	-0.03%
2024/08/14	3.1	39.61	6	39.09	39.15	-3	4,030	-0.07%
2024/08/13	3.5	38.80	0	0.00	38.80	3.5	4,144	0.09%
2024/08/12	4	38.91	15.6	39.04	39.30	-11.6	4,528	-0.26%
2024/08/09	7.1	38.29	2	38.78	38.10	5.1	4,519	0.11%
2024/08/08	0	0.00	1	37.25	37.60	-1	4,435	-0.02%
2024/08/07	2.2	37.56	1	37.70	38.05	1.2	4,442	0.03%
2024/08/05	3	35.77	2	36.13	35.60	1	4,543	0.02%
2024/08/02	4	39.83	0	0.00	39.50	4	4,466	0.09%
2024/07/31	2.2	41.69	0	0.00	41.25	2.2	4,426	0.05%
2024/07/26	1.1	41.35	7	42.22	42.30	-6	4,407	-0.13%
2024/07/23	0.8	44.15	0	0.00	43.70	0.8	4,422	0.02%
2024/07/22	2	43.43	0	0.00	43.70	2	4,433	0.05%
2024/07/19	3	44.93	0	0.00	44.65	3	4,427	0.07%
2024/07/18	17	45.85	1	46.65	45.60	16	4,477	0.36%
2024/07/17	2	47.15	1	46.95	46.90	1	4,532	0.02%
2024/07/16	2	47.18	0	0.00	47.00	2	4,572	0.04%
2024/07/15	8	47.28	0	0.00	47.25	8	4,634	0.17%
2024/07/12	0	0.00	8	48.05	47.80	-8	4,639	-0.17%
2024/07/11	16	48.62	0	0.00	48.20	16	4,654	0.34%
2024/07/10	2	48.40	6	48.60	48.35	-4	4,737	-0.08%
2024/07/09	4	49.00	0	0.00	49.10	4	4,809	0.08%
2024/07/08	2	49.48	0	0.00	50.30	2	5,143	0.04%
2024/07/05	0	50.10	6	50.07	50.20	-6	5,176	-0.12%
2024/07/04	0	0.00	35.4	49.72	49.10	-35.4	5,326	-0.66%
2024/07/03	0	0.00	3	49.53	49.35	-3	5,348	-0.06%
2024/07/02	7.1	48.62	0	0.00	48.40	7.1	5,351	0.13%
2024/07/01	12	49.48	2	49.95	49.20	10	5,368	0.19%
2024/06/28	11	49.56	4	50.09	50.40	7	5,416	0.13%
2024/06/27	15.3	49.50	0	0.00	49.25	15.3	5,561	0.28%
2024/06/26	3.3	50.77	7	51.30	50.40	-3.7	5,549	-0.07%
2024/06/25	20.1	51.90	14.2	51.99	51.80	5.9	5,502	0.11%
2024/06/24	7	53.11	11	53.27	53.40	-4	5,494	-0.07%
2024/06/21	16	52.59	3.1	52.68	52.20	12.9	5,499	0.24%
2024/06/20	0	0.00	2	52.50	52.50	-2	5,522	-0.04%
2024/06/19	8	51.86	1	50.80	50.70	7	5,483	0.13%
2024/06/18	9	52.07	18	53.25	52.80	-9	5,472	-0.16%
2024/06/17	1	52.50	3	52.30	52.60	-2	5,428	-0.04%
2024/06/14	2	52.05	13	52.80	51.80	-11	5,406	-0.20%
2024/06/13	0	0.00	11	52.31	52.40	-11	5,377	-0.20%
2024/06/12	0	0.00	1.2	52.14	51.50	-1.2	5,338	-0.02%
2024/06/11	0	0.00	10	50.60	51.40	-10	5,317	-0.19%
2024/06/07	4	49.68	2	49.85	50.00	2	5,320	0.04%
2024/06/06	17.2	49.06	0	0.00	48.95	17.2	5,340	0.32%
2024/06/05	1	50.10	5	50.10	50.00	-4	5,351	-0.07%
2024/06/04	1	50.40	0	0.00	50.80	1	5,383	0.02%
2024/06/03	0	0.00	30	51.35	51.40	-30	5,424	-0.55%
2024/05/30	0	0.00	2	51.90	51.60	-2	5,525	-0.04%
2024/05/29	1	53.40	1	53.70	52.20	0	5,610	0.00%
2024/05/28	12	52.88	33	53.19	53.30	-21	5,658	-0.37%
2024/05/27	2	51.70	12.1	53.11	52.90	-10.1	5,725	-0.18%
2024/05/24	0	0.00	0.1	51.00	50.60	-0.1	5,905	0.00%
2024/05/23	11	50.70	8	51.26	50.80	3	6,042	0.05%
2024/05/22	22	52.11	8	52.06	51.70	14	6,080	0.23%
2024/05/21	0	0.00	12.1	50.30	50.90	-12.1	5,927	-0.20%
2024/05/20	9	50.07	11.3	50.25	49.45	-2.3	5,953	-0.04%
2024/05/17	5	49.67	1	50.20	49.85	4	6,073	0.07%
2024/05/16	37.3	51.70	27.4	50.16	50.90	10	5,997	0.17%
2024/05/15	1	47.50	0	0.00	47.75	1	5,717	0.02%
2024/05/14	0	0.00	5	47.41	47.75	-5	5,735	-0.09%
2024/05/10	1	44.10	4	45.06	45.35	-3	5,894	-0.05%
2024/05/09	16	45.51	18	45.41	44.50	-2	5,900	-0.03%
2024/05/08	0	0.00	8	47.90	48.05	-8	5,798	-0.14%
2024/05/07	1	47.70	1	49.05	48.00	0	5,832	0.00%
2024/05/06	1	48.30	1	48.55	48.30	0	5,826	0.00%
2024/05/03	5	47.94	0	0.00	47.60	5	5,841	0.09%
2024/04/30	3	47.97	1	47.95	47.90	2	5,986	0.03%
2024/04/29	4	47.83	4	48.29	48.55	0	6,094	0.00%
2024/04/25	1	47.60	0	0.00	47.55	1	6,268	0.02%
2024/04/24	3	48.40	3	48.55	48.20	0	6,378	0.00%
2024/04/23	3	47.22	6	46.96	47.00	-3	6,497	-0.05%
2024/04/22	3	44.95	1	44.65	44.05	2	6,937	0.03%
2024/04/19	21	46.46	0	0.00	45.50	21	7,481	0.28%
2024/04/18	0	0.00	0.3	48.30	48.20	-0.3	7,501	0.00%
2024/04/17	6	48.30	0	0.00	48.50	6	7,725	0.08%
2024/04/16	20	48.23	5.5	48.14	47.60	14.5	7,773	0.19%
2024/04/15	7	50.70	1	50.80	50.20	6	7,719	0.08%
2024/04/12	23	53.44	30	54.23	53.00	-7	7,663	-0.09%
2024/04/11	7	52.57	7	52.50	52.40	0	7,305	0.00%
2024/04/10	5	53.56	10	52.91	52.50	-5	7,296	-0.07%
2024/04/09	2	51.85	12	52.05	52.40	-10	7,184	-0.14%
2024/04/08	4	51.80	0.6	51.50	51.80	3.4	7,232	0.05%
2024/04/03	1	52.70	1	53.20	52.10	0	7,337	0.00%
2024/04/02	7	52.91	8	53.06	52.80	-1	7,671	-0.01%
2024/04/01	80.3	52.95	89	52.86	52.90	-8.7	7,783	-0.11%
2024/03/29	2	51.30	7	51.39	50.80	-5	7,734	-0.06%
2024/03/28	11	51.74	8	51.24	50.90	3	7,748	0.04%
2024/03/27	5	52.06	2	52.20	52.00	3	7,800	0.04%
2024/03/26	6	51.85	34.1	51.97	52.00	-28.1	7,791	-0.36%
2024/03/25	12	51.28	27	51.12	51.70	-15	7,732	-0.19%
2024/03/22	8	51.06	3	50.93	50.40	5	7,963	0.06%
2024/03/21	17.1	50.32	15	50.42	50.50	2.1	8,142	0.03%
2024/03/20	5	49.87	4	49.93	50.20	1	8,284	0.01%
2024/03/19	2	48.80	0	0.00	48.60	2	8,636	0.02%
2024/03/18	4	48.45	0	0.00	48.60	4	8,724	0.05%
2024/03/15	21	49.08	0	0.00	48.45	21	8,966	0.23%
2024/03/14	6	49.21	3	49.30	49.35	3	9,565	0.03%
2024/03/13	7	49.50	2	49.20	49.05	5	10,178	0.05%
2024/03/12	6.4	51.00	25	50.87	51.00	-18.6	10,233	-0.18%
2024/03/11	1	50.80	7	50.44	51.00	-6	10,345	-0.06%
2024/03/08	16	49.25	8	49.79	49.00	8	10,442	0.08%
2024/03/07	17	49.90	0	0.00	49.50	17	10,625	0.16%
2024/03/06	12	50.97	1	51.00	50.60	11	10,930	0.10%
2024/03/05	44	51.63	13	51.89	51.40	31	11,163	0.28%
2024/03/04	5	53.68	5.1	53.38	52.70	-0.1	11,588	0.00%
2024/03/01	3	53.17	17	53.85	52.80	-14	12,189	-0.11%
2024/02/29	48	54.56	34.1	53.89	53.80	13.9	12,476	0.11%
2024/02/27	15	53.79	34	54.15	54.00	-19	13,345	-0.14%
2024/02/26	30	52.00	22	53.30	53.50	8	14,202	0.06%
2024/02/23	1	51.60	10.3	52.40	51.30	-9.3	14,639	-0.06%
2024/02/22	11	52.28	16	52.45	52.10	-5	15,525	-0.03%
2024/02/21	5	52.68	7	52.59	52.30	-2	15,791	-0.01%
2024/02/20	14	53.86	24	53.06	52.60	-10	15,766	-0.06%
2024/02/19	0	0.00	3	51.03	51.30	-3	15,552	-0.02%
2024/02/16	7.1	50.36	4	50.38	50.80	3.1	15,717	0.02%
2024/02/15	0	0.00	1	48.60	48.55	-1	15,673	-0.01%
2024/02/05	32.6	48.17	7.8	48.53	48.00	24.8	15,706	0.16%
2024/02/02	12	50.73	0	0.00	50.30	12	15,581	0.08%
2024/02/01	2	50.80	0	0.00	50.80	2	15,532	0.01%
2024/01/30	2.3	51.40	0.1	51.70	51.30	2.3	15,725	0.01%
2024/01/29	2	51.80	3	51.93	51.90	-1	15,783	-0.01%
2024/01/26	11	51.41	7	51.71	51.30	4	15,783	0.03%
2024/01/25	6	51.85	2	52.20	51.50	4	15,778	0.03%
2024/01/24	0	0.00	1	53.30	52.60	-1	15,725	-0.01%
2024/01/23	0	0.00	1.1	54.36	53.70	-1.1	15,682	-0.01%
2024/01/22	6	53.62	23	53.26	54.20	-17	15,614	-0.11%
2024/01/19	5.3	53.03	5	52.64	52.20	0.3	15,520	0.00%
2024/01/18	14	52.59	1	53.00	52.40	13	15,507	0.08%
2024/01/17	1	53.70	10.5	53.64	53.50	-9.5	15,608	-0.06%
2024/01/16	38	54.93	27	54.97	54.30	11	15,416	0.07%
2024/01/15	36	55.30	96.1	56.02	57.20	-60.1	14,896	-0.40%
2024/01/12	3	52.87	0.1	53.20	52.90	2.9	14,331	0.02%
2024/01/11	15	53.51	7	53.47	53.20	8	14,254	0.06%
2024/01/09	1	51.80	2	51.40	51.20	-1	14,025	-0.01%
2024/01/08	1	52.20	7	51.97	51.60	-6	13,983	-0.04%
2024/01/05	8	51.48	1	51.40	51.70	7	13,948	0.05%
2024/01/04	8	50.83	0	0.00	50.60	8	13,983	0.06%
2024/01/03	1	51.30	0	0.00	51.20	1	14,039	0.01%
2024/01/02	4	52.85	5	53.12	52.50	-1	14,051	-0.01%
2023/12/29	3	53.87	67	53.82	54.00	-64	13,970	-0.46%
2023/12/28	68	54.13	11	53.85	53.80	57	13,852	0.41%
2023/12/27	10	52.65	7.2	52.85	53.20	2.8	13,525	0.02%
2023/12/26	0	0.00	1	51.50	51.60	-1	13,390	-0.01%
2023/12/25	6	51.05	3	51.40	50.80	3	13,279	0.02%
2023/12/22	5	51.60	11	51.68	51.10	-6	13,230	-0.05%
2023/12/21	5	51.12	4	50.68	50.70	1	13,182	0.01%
2023/12/20	6	51.38	5	51.24	51.00	1	13,115	0.01%
2023/12/19	17	51.42	10	51.14	51.00	7	13,050	0.05%
2023/12/18	2	53.75	6	53.67	53.50	-4	12,753	-0.03%
2023/12/15	18	53.42	17	52.95	52.50	1	12,512	0.01%
2023/12/14	25	54.72	33.1	54.49	53.20	-8.1	12,311	-0.07%
2023/12/13	20	53.59	14	53.79	53.60	6	11,917	0.05%
2023/12/12	8	53.81	8	53.56	53.30	0	11,899	0.00%
2023/12/11	51	54.72	68.3	54.47	53.90	-17.3	11,702	-0.15%
2023/12/08	23	52.19	48	53.59	53.80	-25	11,084	-0.23%
2023/12/07	3	50.13	11	50.07	49.80	-8	10,438	-0.08%
2023/12/06	27	50.67	17	51.09	51.00	10	10,354	0.10%
2023/12/05	14	50.58	14	50.73	50.00	0	10,287	0.00%
2023/12/04	22	51.76	8	51.86	51.10	14	10,257	0.14%
2023/12/01	34.5	53.72	61.3	53.52	52.80	-26.8	10,127	-0.26%
2023/11/30	26	53.35	21.9	53.38	53.10	4.1	9,951	0.04%
2023/11/29	58	53.05	26	53.55	53.80	32	9,716	0.33%
2023/11/28	88.3	52.65	83.1	52.91	52.60	5.2	9,245	0.06%
2023/11/27	34	51.55	42	52.80	50.40	-8	8,622	-0.09%
2023/11/24	77.9	54.54	74.2	54.42	53.50	3.7	8,249	0.05%
2023/11/22	63	49.79	90.4	50.00	50.20	-27.4	5,951	-0.46%
2023/11/21	65.5	49.91	40	49.15	48.20	25.5	5,352	0.48%
2023/11/20	1	44.85	34.2	47.40	47.95	-33.2	4,382	-0.76%
2023/11/17	1	43.45	1	43.65	43.60	0	4,030	0.00%
2023/11/16	1	43.55	1	43.65	43.50	0	3,995	0.00%
2023/11/15	13	44.17	3.1	44.46	43.95	9.9	3,944	0.25%
2023/11/14	1	43.35	3	43.95	43.95	-2	3,733	-0.05%
2023/11/13	0	0.00	15	43.39	44.00	-15	3,665	-0.41%
2023/11/10	11	43.22	16	42.79	42.45	-5	3,600	-0.14%
2023/11/09	17	42.47	0	0.00	42.60	17	3,570	0.48%
2023/11/08	9	42.96	4	42.98	42.90	5	3,588	0.14%
2023/11/07	13	43.94	25.1	43.86	43.95	-12.1	3,510	-0.34%
2023/11/06	1	43.65	18.1	43.32	43.60	-17.1	3,345	-0.51%
2023/11/03	9	41.99	5	42.54	41.70	4	3,265	0.12%
2023/11/02	17	42.17	5	42.45	42.15	12	3,269	0.37%
2023/11/01	5	41.54	2	41.70	41.40	3	3,258	0.09%
2023/10/30	17	42.54	7	42.59	42.30	10	3,253	0.31%
2023/10/27	11	41.92	11.3	41.63	41.25	-0.3	3,223	-0.01%
2023/10/26	7	42.24	0	0.00	41.80	7	3,250	0.22%
2023/10/25	18	43.78	28.3	43.53	43.85	-10.3	3,251	-0.32%
2023/10/23	0	0.00	1	41.60	41.15	-1	3,448	-0.03%
2023/10/20	4	40.98	3	41.00	41.25	1	3,501	0.03%
2023/10/19	2	41.70	2	41.97	41.90	0	3,520	0.00%
2023/10/18	8	43.12	2	43.03	42.20	6	3,518	0.17%
2023/10/17	1	43.25	1	43.35	42.30	0	3,517	0.00%
2023/10/12	6	43.75	12	43.27	43.75	-6	3,758	-0.16%
2023/10/11	40	42.79	35	43.11	42.05	5	3,735	0.13%
2023/10/06	6	42.53	10	42.73	43.45	-4	3,671	-0.11%
2023/10/05	1	41.35	0	0.00	41.35	1	3,598	0.03%
2023/10/04	0.3	41.83	0	0.00	41.55	0.3	3,606	0.01%
2023/10/03	1	42.30	54	41.93	42.05	-53	3,598	-1.47%
2023/10/02	2	41.85	4	41.60	41.60	-2	3,557	-0.06%
2023/09/28	4	40.28	3	40.48	40.05	1	3,522	0.03%
2023/09/27	8	39.61	0	0.00	39.80	8	3,515	0.23%
2023/09/26	2	40.35	0	0.00	40.00	2	3,531	0.06%
2023/09/25	0	0.00	2	42.38	41.85	-2	3,493	-0.06%
2023/09/20	1	42.65	2	42.65	42.40	-1	3,521	-0.03%
2023/09/19	1	43.40	0	42.70	42.65	1	3,549	0.03%
2023/09/18	1	44.00	1.1	43.56	43.15	-0.1	3,554	0.00%
2023/09/15	10	44.04	3	44.12	43.95	7	3,572	0.20%
2023/09/14	1	42.60	6	42.95	43.25	-5	3,515	-0.14%
2023/09/13	4	41.95	1	42.00	41.50	3	3,505	0.09%
2023/09/12	1	42.00	1	42.10	42.00	0	3,582	0.00%
2023/09/11	3	41.90	1	41.90	41.80	2	3,617	0.06%
2023/09/08	2.2	43.25	1	43.40	42.35	1.2	3,684	0.03%
2023/09/07	9	44.27	12	44.16	44.10	-3	3,710	-0.08%
2023/09/06	3.2	43.91	1	44.40	43.50	2.2	3,614	0.06%
2023/09/05	20	43.62	16	43.73	43.40	4	3,523	0.11%
2023/09/04	1	41.85	4	42.15	42.40	-3	3,340	-0.09%
2023/08/31	4	41.89	1	41.05	41.35	3	3,266	0.09%
2023/08/30	2	40.90	7	40.74	40.70	-5	3,207	-0.16%
2023/08/29	1	39.75	0	0.00	39.65	1	3,229	0.03%
2023/08/25	1	38.50	1	39.50	39.00	0	3,489	0.00%
2023/08/24	1	39.15	1	39.50	38.95	0	3,530	0.00%
2023/08/23	0.6	39.05	0	0.00	38.95	0.6	3,612	0.02%
2023/08/22	1	39.30	0	0.00	38.90	1	3,634	0.03%
2023/08/15	2	39.10	0	39.00	39.10	2	3,762	0.05%
2023/08/14	6	38.34	0	0.00	38.20	6	3,789	0.16%
2023/08/11	2	40.35	0	0.00	40.25	2	3,911	0.05%
2023/08/09	21	41.33	1	41.10	40.90	20	3,957	0.51%
2023/08/08	1	42.50	0	0.00	41.60	1	3,959	0.03%
2023/08/07	1	41.30	1	41.40	41.95	0	3,956	0.00%
2023/08/04	2	40.98	1	41.00	40.90	1	3,960	0.03%
2023/08/02	2	41.23	6	42.20	41.15	-4	3,987	-0.10%
2023/08/01	0	0.00	7	42.69	42.25	-7	3,964	-0.18%
2023/07/31	27	44.68	26	43.28	42.65	1	3,998	0.03%
2023/07/28	1	44.55	2	44.55	44.00	-1	3,989	-0.03%
2023/07/27	14	44.92	15	45.13	45.00	-1	3,924	-0.03%
2023/07/26	7	43.51	8	43.84	43.70	-1	3,610	-0.03%
2023/07/25	6	43.29	13	43.84	42.60	-7	3,529	-0.20%
2023/07/24	1	43.25	1	43.00	43.25	0	3,515	0.00%
2023/07/21	3	42.77	5	43.00	42.70	-2	3,497	-0.06%
2023/07/20	7	43.69	3	43.92	43.35	4	3,532	0.11%
2023/07/19	31	43.44	16	43.36	43.20	15	3,479	0.43%
2023/07/18	1	41.55	3	41.80	41.50	-2	3,366	-0.06%
2023/07/17	12	42.38	2	42.28	42.10	10	3,377	0.30%
2023/07/14	4	41.10	6	41.57	42.05	-2	3,321	-0.06%
2023/07/13	3	40.25	2	40.65	40.60	1	3,311	0.03%
2023/07/12	3	41.05	0	0.00	40.10	3	3,328	0.09%
2023/07/10	2	41.00	2	40.60	40.60	0	3,564	0.00%
2023/07/05	0	42.00	2	42.20	42.00	-2	4,029	-0.05%
2023/07/04	1	41.80	0	0.00	41.90	1	4,106	0.02%
2023/07/03	2	42.40	0	0.00	42.25	2	4,136	0.05%
2023/06/30	4	42.16	0	0.00	42.35	4	4,395	0.09%
2023/06/29	1	42.20	0	0.00	42.15	1	4,523	0.02%
2023/06/28	3	41.85	0	0.00	41.70	3	4,534	0.07%
2023/06/27	6	42.16	3	41.80	41.65	3	4,594	0.07%
2023/06/26	5	43.02	0	0.00	42.65	5	4,655	0.11%
2023/06/21	7	43.83	3	43.80	43.70	4	4,823	0.08%
2023/06/20	1	44.40	3	44.90	44.55	-2	5,025	-0.04%
2023/06/19	6	44.77	2	44.68	44.45	4	5,051	0.08%
2023/06/16	12	45.87	5	46.01	45.60	7	5,065	0.14%
2023/06/15	10	45.60	0	0.00	45.50	10	5,010	0.20%
2023/06/14	7	45.84	19	45.93	45.45	-12	4,990	-0.24%
2023/06/13	11	45.03	6	45.04	44.95	5	4,966	0.10%
2023/06/09	0	0.00	1	43.90	44.20	-1	4,924	-0.02%
2023/06/07	0	0.00	2	43.95	44.20	-2	5,035	-0.04%
2023/06/06	0	0.00	23	43.71	43.40	-23	5,144	-0.45%
2023/06/05	3	44.62	1	44.77	44.55	2	5,204	0.04%
2023/06/02	1	44.35	0	0.00	43.75	1	5,230	0.02%
2023/06/01	7	44.63	6	44.29	44.15	1	5,248	0.02%
2023/05/31	41	45.85	32	46.00	45.30	9	5,333	0.17%
2023/05/30	16	44.34	0	0.00	43.90	16	5,180	0.31%
2023/05/29	0	0.00	13.9	43.67	44.30	-13.9	5,156	-0.27%
2023/05/26	4	43.06	2	42.85	42.30	2	5,175	0.04%
2023/05/25	7	43.62	1	42.95	42.95	6	5,220	0.11%
2023/05/23	12	43.58	5	43.40	43.15	7	5,274	0.13%
2023/05/19	0	0.00	3.2	42.07	41.70	-3.2	5,344	-0.06%
2023/05/18	0	0.00	7	42.99	42.35	-7	5,411	-0.13%
2023/05/17	13	42.72	11.6	42.71	42.70	1.4	5,412	0.03%
2023/05/16	7	41.43	4	41.09	41.95	3	5,321	0.06%
2023/05/15	1	40.00	0	0.00	40.05	1	5,302	0.02%
2023/05/12	3	40.33	7	40.61	40.95	-4	5,382	-0.07%
2023/05/11	5	40.57	4	40.78	39.80	1	5,460	0.02%
2023/05/10	8	40.05	8	40.23	40.55	0	5,578	0.00%
2023/05/09	1	41.50	1	41.20	40.30	0	5,652	0.00%
2023/05/08	2	41.25	0	0.00	40.75	2	5,775	0.03%
2023/05/05	8	41.04	0.4	40.80	40.55	7.6	6,488	0.12%
2023/05/04	3	41.25	0	0.00	41.00	3	6,814	0.04%
2023/05/03	1	42.45	1	42.70	42.05	0	6,917	0.00%
2023/05/02	1	43.40	1	43.35	43.25	0	7,043	0.00%
2023/04/28	1	43.05	0	0.00	43.05	1	7,117	0.01%
2023/04/27	0	0.00	1	41.85	41.85	-1	7,096	-0.01%
2023/04/26	3	41.20	1	40.75	41.40	2	7,073	0.03%
2023/04/25	5	42.54	1	41.85	41.55	4	7,110	0.06%
2023/04/24	6	43.64	0	0.00	43.55	6	7,090	0.08%
2023/04/21	8	45.00	1	44.90	44.25	7	7,131	0.10%
2023/04/20	1	45.55	6	45.84	45.55	-5	7,194	-0.07%
2023/04/19	1	46.30	2	46.35	46.25	-1	7,245	-0.01%
2023/04/18	4	46.93	1	47.10	46.25	3	7,313	0.04%
2023/04/17	6	46.61	2	46.55	46.55	4	7,442	0.05%
2023/04/14	10	47.09	5	47.02	46.75	5	7,485	0.07%
2023/04/13	11	48.08	6	48.19	47.15	5	7,464	0.07%
2023/04/12	15	48.46	19	48.83	49.45	-4	7,295	-0.05%
2023/04/11	15	48.29	27	48.11	48.40	-12	7,151	-0.17%
2023/04/10	3	46.75	1	46.50	46.45	2	7,133	0.03%
2023/04/07	10	47.76	10	47.74	47.25	0	7,124	0.00%
2023/04/06	10	47.00	8	47.11	47.05	2	7,073	0.03%
2023/03/31	14	47.73	17	47.88	47.40	-3	7,123	-0.04%
2023/03/30	12	46.79	8	46.76	46.60	4	6,883	0.06%
2023/03/29	9	45.05	1	44.85	45.30	8	6,775	0.12%
2023/03/28	0	0.00	21	45.07	45.00	-21	6,792	-0.31%
2023/03/27	3	47.15	6	47.80	46.40	-3	6,758	-0.04%
2023/03/24	8	47.57	7	47.55	47.55	1	6,749	0.01%
2023/03/23	6	46.47	16	46.78	47.25	-10	6,585	-0.15%
2023/03/22	4	44.79	7	45.06	44.60	-3	6,383	-0.05%
2023/03/21	5	44.57	6	44.13	44.50	-1	6,379	-0.02%
2023/03/20	2	42.55	2	43.25	43.75	0	6,379	0.00%
2023/03/17	3	42.48	1	42.95	42.40	2	6,415	0.03%
2023/03/16	6	42.03	1	43.25	42.20	5	6,449	0.08%
2023/03/15	1	43.60	1	44.30	43.55	0	6,491	0.00%
2023/03/14	4	43.91	1	44.05	43.75	3	6,575	0.05%
2023/03/13	2	44.35	5	44.59	44.80	-3	6,666	-0.05%
2023/03/10	8	45.89	7	46.07	45.50	1	6,818	0.01%
2023/03/09	3	48.68	5.4	48.63	47.50	-2.4	7,277	-0.03%
2023/03/08	7	48.67	5	48.76	48.35	2	7,514	0.03%
2023/03/07	1	48.65	8.4	48.35	48.35	-7.4	7,530	-0.10%
2023/03/06	5	48.14	2	48.30	48.10	3	7,537	0.04%
2023/03/03	11	47.85	2	48.13	48.05	9	7,607	0.12%
2023/03/02	0	0.00	2	47.35	47.15	-2	7,653	-0.03%
2023/03/01	1	46.95	22	46.70	46.95	-21	7,783	-0.27%
2023/02/24	20	47.61	6	46.98	47.20	14	8,332	0.17%
2023/02/23	8	47.58	7	47.99	48.00	1	8,294	0.01%
2023/02/22	2	47.00	2	47.05	47.00	0	8,496	0.00%
2023/02/21	2	47.80	3	48.00	47.75	-1	8,597	-0.01%
2023/02/20	2	48.00	0	0.00	47.80	2	8,852	0.02%
2023/02/17	2	47.20	3	47.27	47.75	-1	8,914	-0.01%
2023/02/16	2	47.43	6	47.13	47.70	-4	8,979	-0.04%
2023/02/15	0	0.00	3	46.20	45.85	-3	9,173	-0.03%
2023/02/14	7	46.59	4	46.84	46.40	3	9,329	0.03%
2023/02/13	3	45.90	2	45.90	45.65	1	9,510	0.01%
2023/02/10	37.7	47.26	12	46.46	46.25	25.7	10,012	0.26%
2023/02/09	4.7	47.88	6	48.10	47.40	-1.3	10,143	-0.01%
2023/02/08	29	48.69	32	48.58	48.25	-3	10,137	-0.03%
2023/02/07	23	47.99	27	48.10	48.05	-4	10,081	-0.04%
2023/02/06	15	47.78	23	47.77	48.00	-8	10,100	-0.08%
2023/02/03	41	48.62	35	48.70	48.00	6	10,088	0.06%
2023/02/02	20	46.75	35	46.48	46.95	-15	9,773	-0.15%
2023/02/01	30	45.31	32	45.00	44.85	-2	9,861	-0.02%
2023/01/31	24	44.60	20	44.33	45.10	4	10,004	0.04%
2023/01/30	13	43.47	8	43.58	43.55	5	9,899	0.05%
2023/01/16	1	42.15	1.1	42.51	41.60	-0.1	9,901	0.00%
2023/01/13	16	43.43	14	42.83	42.15	2	9,912	0.02%
2023/01/12	0	0.00	4	43.20	42.65	-4	9,879	-0.04%
2023/01/11	4	43.11	2	43.55	43.40	2	9,875	0.02%
2023/01/10	6	43.90	15	43.68	43.20	-9	9,870	-0.09%
2023/01/09	5	43.83	1	44.20	43.10	4	9,794	0.04%
2023/01/06	1	42.80	4	42.95	42.75	-3	9,753	-0.03%
2023/01/05	8	42.66	16	42.60	42.80	-8	9,746	-0.08%
2023/01/04	2	41.83	11	41.88	41.95	-9	9,646	-0.09%
2023/01/03	2	40.35	10	40.64	40.85	-8	9,627	-0.08%
2022/12/30	6	39.93	3	40.27	39.50	3	9,640	0.03%
2022/12/29	8	39.89	14	39.87	40.05	-6	9,685	-0.06%
2022/12/28	40	42.00	38	41.95	41.05	2	9,763	0.02%
2022/12/27	8	41.36	4	41.40	41.10	4	9,651	0.04%
2022/12/26	12	40.86	2	40.78	40.95	10	9,696	0.10%
2022/12/23	7	40.08	9	40.34	40.70	-2	9,735	-0.02%
2022/12/22	5	39.28	0	0.00	39.20	5	9,714	0.05%
2022/12/21	2	39.15	0	0.00	38.80	2	9,754	0.02%
2022/12/20	4	40.69	5.1	40.13	39.00	-1.1	9,774	-0.01%
2022/12/19	4	40.06	3	40.40	40.55	1	9,824	0.01%
2022/12/16	13	40.16	7	40.09	40.10	6	9,835	0.06%
2022/12/15	2	41.95	1	41.90	41.80	1	9,794	0.01%
2022/12/14	4	41.68	5	41.79	41.95	-1	9,811	-0.01%
2022/12/13	3	41.22	2	42.40	41.20	1	9,820	0.01%
2022/12/12	9	41.59	5	41.82	41.70	4	9,859	0.04%
2022/12/09	4	43.98	3	43.62	42.70	1	9,860	0.01%
2022/12/08	3	43.60	3	43.53	43.55	0	9,829	0.00%
2022/12/07	5	44.36	2	45.03	42.80	3	9,854	0.03%
2022/12/06	14.4	44.82	0	0.00	44.75	14.4	9,804	0.15%
2022/12/05	24	46.81	26.4	46.81	46.50	-2.4	9,717	-0.03%
2022/12/02	23	46.07	27	46.14	46.25	-4	9,591	-0.04%
2022/12/01	54	46.45	25	46.93	45.20	29	9,427	0.31%
2022/11/30	10	45.08	69	45.23	45.30	-59	8,980	-0.66%
2022/11/29	7	43.34	5	43.43	43.55	2	8,727	0.02%
2022/11/28	4	42.53	5	42.65	42.70	-1	8,702	-0.01%
2022/11/25	9	43.10	9.3	43.29	42.90	-0.3	8,669	0.00%
2022/11/24	6	42.97	11	43.12	43.90	-5	8,568	-0.06%
2022/11/23	12	41.91	8	41.94	42.25	4	8,440	0.05%
2022/11/22	32	42.77	27	42.70	41.65	5	8,306	0.06%
2022/11/21	4	40.63	9	40.58	40.45	-5	7,793	-0.06%
2022/11/18	17	41.42	10	41.50	40.60	7	7,794	0.09%
2022/11/17	7	40.54	6	40.65	40.40	1	7,570	0.01%
2022/11/16	9	40.02	24	40.40	40.60	-15	7,472	-0.20%
2022/11/15	1	39.35	3	38.92	39.15	-2	7,217	-0.03%
2022/11/14	15	39.65	21	39.76	39.45	-6	7,152	-0.08%
2022/11/11	36	39.80	11	40.45	38.95	25	7,086	0.35%
2022/11/10	7	38.98	7	39.26	38.90	0	6,848	0.00%
2022/11/09	10	38.79	11	38.67	38.80	-1	6,755	-0.02%
2022/11/08	30	38.42	34	38.39	37.55	-4	6,709	-0.06%
2022/11/07	16	36.14	24	36.71	38.25	-8	6,292	-0.13%
2022/11/04	9	34.87	11	34.91	34.80	-2	6,173	-0.03%
2022/11/03	14	34.69	7	34.74	34.85	7	6,121	0.11%
2022/11/02	7	34.81	5	34.99	34.75	2	6,078	0.03%
2022/11/01	9	34.42	5	34.49	34.50	4	6,018	0.07%
2022/10/31	15	34.81	25	34.85	34.80	-10	5,902	-0.17%
2022/10/28	37	33.71	36	33.73	33.95	1	5,566	0.02%
2022/10/27	32	32.62	36.1	32.37	32.40	-4.1	5,176	-0.08%
2022/10/26	7	30.78	6	30.90	30.40	1	4,961	0.02%
2022/10/25	6.6	31.42	1.5	32.10	31.25	5.2	4,968	0.10%
2022/10/24	4	32.06	11.2	31.76	31.85	-7.2	4,995	-0.14%
2022/10/21	12	31.10	0	0.00	30.50	12	5,021	0.24%
2022/10/19	2.8	32.71	0	0.00	32.10	2.8	5,119	0.05%
2022/10/18	2	32.75	0	0.00	32.70	2	5,154	0.04%
2022/10/17	8	30.45	12	31.44	32.30	-4	5,289	-0.08%
2022/10/14	0	0.00	12	31.51	31.70	-12	5,412	-0.22%
2022/10/13	4	30.43	0	0.00	29.25	4	5,512	0.07%
2022/10/12	6	31.90	6	32.13	31.75	0	5,457	0.00%
2022/10/11	6	31.75	4	31.76	31.60	2	5,475	0.04%
2022/10/07	6	35.02	2	35.55	34.50	4	5,526	0.07%
2022/10/06	10	35.13	13	35.38	35.20	-3	5,629	-0.05%
2022/10/05	13	36.12	4	36.08	34.95	9	5,636	0.16%
2022/10/04	5	35.83	1	36.00	35.65	4	5,617	0.07%
2022/10/03	2	34.95	8	34.74	35.60	-6	5,559	-0.11%
2022/09/30	1	33.40	10	33.75	34.10	-9	5,627	-0.16%
2022/09/29	16	33.52	11	34.11	33.10	5	5,738	0.09%
2022/09/28	5	34.27	4	34.18	32.60	1	5,819	0.02%
2022/09/27	6	34.98	6	35.33	35.70	0	5,958	0.00%
2022/09/26	8	35.01	5	34.95	34.50	3	6,078	0.05%
2022/09/23	5	38.27	4	38.48	37.80	1	6,239	0.02%
2022/09/22	1	37.95	7	39.25	39.40	-6	6,308	-0.10%
2022/09/21	2	38.90	2	38.50	38.50	0	6,365	0.00%
2022/09/20	8	39.32	10	39.66	39.45	-2	6,477	-0.03%
2022/09/19	5	39.11	3	39.08	38.80	2	6,824	0.03%
2022/09/16	4	40.45	2	40.43	39.65	2	7,069	0.03%
2022/09/15	4	41.68	5	42.09	41.50	-1	7,099	-0.01%
2022/09/14	8	41.09	15	41.11	41.40	-7	7,206	-0.10%
2022/09/13	7	46.64	1	46.65	46.15	6	7,262	0.08%
2022/09/12	8	47.34	8	47.63	47.30	0	7,346	0.00%
2022/09/08	4	46.89	0	0.00	46.70	4	7,432	0.05%
2022/09/07	6	46.98	0	0.00	46.60	6	7,553	0.08%
2022/09/06	5	49.35	0	0.00	47.35	5	7,572	0.07%
2022/09/05	13	50.70	0	0.00	50.00	13	7,599	0.17%
2022/09/02	2	52.60	15	53.19	53.10	-13	7,636	-0.17%
2022/09/01	2	52.00	4	52.38	52.10	-2	7,613	-0.03%
2022/08/31	3	52.23	3	52.47	52.70	0	7,630	0.00%
2022/08/30	0	0.00	8	51.11	51.90	-8	7,728	-0.10%
2022/08/29	5	50.02	2	50.30	50.00	3	7,732	0.04%
2022/08/26	5	52.18	1	52.90	52.20	4	7,805	0.05%
2022/08/25	3	52.43	6	52.45	52.00	-3	8,220	-0.04%
2022/08/24	2	52.00	3	52.03	51.20	-1	8,305	-0.01%
2022/08/23	4	50.90	9	51.48	52.30	-5	8,552	-0.06%
2022/08/22	4	51.45	7	51.99	51.60	-3	8,669	-0.03%
2022/08/19	9	51.78	2	52.60	51.50	7	8,818	0.08%
2022/08/18	1	52.00	1	52.10	51.70	0	8,915	0.00%
2022/08/17	2	51.50	0	0.00	51.30	2	9,106	0.02%
2022/08/16	2	51.80	1	51.50	51.50	1	9,326	0.01%
2022/08/15	18	51.19	36	51.86	52.10	-18	9,447	-0.19%
2022/08/12	12	47.79	19	49.14	49.40	-7	9,588	-0.07%
2022/08/11	7	47.82	0	0.00	47.15	7	9,883	0.07%
2022/08/10	3	47.32	0	0.00	47.25	3	10,563	0.03%
2022/08/09	4	48.70	5	48.65	48.55	-1	10,981	-0.01%
2022/08/08	8	47.27	8	48.13	48.45	0	11,091	0.00%
2022/08/04	2	47.20	3	47.33	47.65	-1	11,322	-0.01%
2022/08/02	4	49.86	2	49.50	49.85	2	11,556	0.02%
2022/07/29	3	51.43	5	51.70	51.30	-2	11,832	-0.02%
2022/07/28	8	51.94	5	52.20	50.50	3	12,076	0.02%
2022/07/27	1	50.70	1	50.90	51.80	0	12,067	0.00%
2022/07/26	12	51.26	0	0.00	50.60	12	12,082	0.10%
2022/07/25	15	53.07	5.2	54.17	53.10	9.8	12,159	0.08%
2022/07/22	18	54.37	9	55.11	53.50	9	12,203	0.07%
2022/07/21	7.2	54.57	17.2	54.30	54.60	-10.1	12,211	-0.08%
2022/07/20	32.2	53.71	18	53.15	52.80	14.2	12,141	0.12%
2022/07/19	8	51.30	6	51.82	51.20	2	12,121	0.02%
2022/07/18	7	51.69	5	51.72	51.60	2	12,265	0.02%
2022/07/15	3	50.47	6	50.72	50.90	-3	12,369	-0.02%
2022/07/14	7	48.36	13	49.38	49.85	-6	12,392	-0.05%
2022/07/13	8	48.23	8	48.52	47.30	0	12,370	0.00%
2022/07/12	10	47.73	8	46.52	46.40	2	12,471	0.02%
2022/07/11	2	49.90	4.5	49.75	49.55	-2.5	12,595	-0.02%
2022/07/08	20	50.63	12	51.06	50.20	8	12,660	0.06%
2022/07/07	6	48.98	16	48.94	49.85	-10	12,593	-0.08%
2022/07/06	16	49.38	10	49.37	47.05	6	12,540	0.05%
2022/07/05	10	49.68	13	49.72	49.85	-3	12,587	-0.02%
2022/07/04	21	49.39	13	49.29	48.70	8	12,456	0.06%
2022/07/01	13	52.78	15	52.91	49.50	-2	12,473	-0.02%
2022/06/30	2	55.75	0	0.00	55.00	2	12,261	0.02%
2022/06/29	1	57.50	2	57.90	57.90	-1	12,205	-0.01%
2022/06/28	5	59.94	2	60.95	59.30	3	12,197	0.02%
2022/06/27	19	62.03	19	62.50	61.60	0	12,393	0.00%
2022/06/24	19	59.25	22	60.11	59.30	-3	12,246	-0.02%
2022/06/23	3	56.27	5	55.75	55.80	-2	12,032	-0.02%
2022/06/22	1	58.60	4	57.10	56.30	-3	12,226	-0.02%
2022/06/21	10	59.29	6	59.13	59.70	4	12,337	0.03%
2022/06/20	12	60.18	7	59.39	57.80	5	12,706	0.04%
2022/06/17	8	61.51	7	60.94	62.90	1	12,700	0.01%
2022/06/16	10	64.02	10	64.25	62.00	0	12,794	0.00%
2022/06/15	8	64.61	8	64.55	63.90	0	12,834	0.00%
2022/06/14	9	63.90	7	64.21	64.60	2	13,111	0.02%
2022/06/13	22	64.21	6	64.32	63.80	16	13,131	0.12%
2022/06/10	3	67.13	2	67.40	67.40	1	13,181	0.01%
2022/06/09	4	68.48	7	68.40	68.40	-3	13,263	-0.02%
2022/06/08	3	69.80	4	70.00	69.10	-1	13,355	-0.01%
2022/06/07	4	68.58	1	68.40	68.40	3	13,423	0.02%
2022/06/06	14	69.13	12	69.03	68.90	2	13,620	0.01%
2022/06/02	61	72.00	65	71.88	70.40	-4	13,962	-0.03%
2022/06/01	12	69.65	17	69.87	69.30	-5	13,802	-0.04%
2022/05/31	31	69.76	33	69.69	68.90	-2	14,118	-0.01%
2022/05/30	29	68.89	9	69.20	68.60	20	14,668	0.14%
2022/05/27	26	68.25	19	68.39	68.30	7	14,961	0.05%
2022/05/26	6	66.88	5	66.80	66.60	1	14,941	0.01%
2022/05/25	15	67.49	21	67.81	67.80	-6	15,077	-0.04%
2022/05/24	32	67.66	23	66.63	65.80	9	15,192	0.06%
2022/05/23	32	68.68	30	68.74	68.00	2	15,277	0.01%
2022/05/20	40	68.72	31	68.53	68.10	9	15,435	0.06%
2022/05/19	31	66.88	34.1	67.71	70.00	-3.1	15,942	-0.02%
2022/05/18	38	69.66	27	68.35	67.20	11	16,525	0.07%
2022/05/17	28	65.74	45	65.72	68.30	-17	16,955	-0.10%
2022/05/16	7	63.13	15	63.81	62.10	-8	16,809	-0.05%
2022/05/13	10	61.81	15	61.43	61.90	-5	16,839	-0.03%
2022/05/12	15	60.62	23.1	60.33	59.00	-8.1	16,891	-0.05%
2022/05/11	26	60.26	8	60.23	59.90	18	17,012	0.11%
2022/05/10	16	61.04	15	62.35	62.00	1	17,418	0.01%
2022/05/09	6	64.47	4	65.37	62.70	2	17,530	0.01%
2022/05/06	29.2	65.92	12	66.33	66.80	17.2	17,569	0.10%
2022/05/05	6	66.83	23	66.59	67.90	-17	17,534	-0.10%
2022/05/04	8	63.71	6	63.63	63.00	2	17,352	0.01%
2022/05/03	3	62.17	6	63.10	63.70	-3	17,458	-0.02%
2022/04/29	3	62.73	2	63.20	61.80	1	17,637	0.01%
2022/04/28	7	61.63	11	60.60	60.60	-4	17,631	-0.02%
2022/04/27	9	59.53	6	58.28	60.70	3	17,644	0.02%
2022/04/26	11	64.26	11	64.61	62.00	0	17,537	0.00%
2022/04/25	2	63.95	2	63.05	64.10	0	17,601	0.00%
2022/04/22	13	67.88	8	67.91	67.20	5	17,733	0.03%
2022/04/21	10	67.53	9	67.87	70.00	1	17,835	0.01%
2022/04/20	7	65.60	11	65.69	66.10	-4	17,915	-0.02%
2022/04/19	17	66.58	14	65.07	64.40	3	18,028	0.02%
2022/04/18	5	65.22	0	0.00	66.00	5	18,329	0.03%
2022/04/15	11	66.46	14	67.07	65.50	-3	18,381	-0.02%
2022/04/14	7	70.47	61	70.88	70.30	-54	18,490	-0.29%
2022/04/13	68	72.15	7	72.13	72.00	61	18,664	0.33%
2022/04/12	9	71.07	6	71.23	71.10	3	18,955	0.02%
2022/04/11	10	71.91	10	72.36	70.60	0	19,130	0.00%
2022/04/08	10	75.48	2	75.35	74.90	8	19,137	0.04%
2022/04/07	5	76.36	0	0.00	74.60	5	19,217	0.03%
2022/04/06	8	79.69	7	79.70	79.50	1	19,293	0.01%
2022/04/01	3	80.43	6	80.13	81.00	-3	19,567	-0.02%
2022/03/31	3	81.60	1	82.70	80.50	2	19,790	0.01%
2022/03/30	17	84.46	16	84.58	83.00	1	20,213	0.00%
2022/03/29	17	83.25	28	83.60	83.50	-11	20,437	-0.05%
2022/03/28	9	80.10	7	80.74	81.60	2	21,423	0.01%
2022/03/25	33	82.76	15	83.01	80.90	18	22,329	0.08%
2022/03/24	24	83.18	25	83.43	84.00	-1	23,498	0.00%
2022/03/23	121	83.76	116	83.67	83.00	5	24,950	0.02%	大買/大賣/
2022/03/22	4	79.50	2	79.35	80.30	2	26,654	0.01%
2022/03/21	8	79.59	11	80.21	79.40	-3	28,217	-0.01%
2022/03/18	6	78.62	22	78.54	78.90	-16	28,579	-0.06%
2022/03/17	27	77.96	32	78.52	78.80	-5	28,921	-0.02%
2022/03/16	22	74.00	6	75.07	73.70	16	29,336	0.05%
2022/03/15	8	74.66	4.2	74.90	73.40	3.9	31,129	0.01%
2022/03/14	6	78.10	6	78.23	77.70	0	31,368	0.00%
2022/03/11	11	78.25	10	77.98	77.60	1	31,698	0.00%
2022/03/10	9	79.19	9	79.38	78.60	0	31,936	0.00%
2022/03/09	11	76.54	12	76.25	76.50	-1	32,439	0.00%
2022/03/08	52	76.64	35	75.79	74.00	17	32,770	0.05%
2022/03/07	61	80.18	69	81.04	79.40	-8	32,888	-0.02%
2022/03/04	40	86.90	15	86.97	85.10	25	33,745	0.07%
2022/03/03	90	87.49	88	87.27	85.90	2	33,963	0.01%
2022/03/02	20	84.04	21	84.50	85.40	-1	33,910	0.00%
2022/03/01	11	81.22	28	81.19	82.20	-17	34,540	-0.05%
2022/02/25	72	80.69	70	79.13	78.80	2	35,296	0.01%
2022/02/24	26	79.91	15	80.15	77.60	11	35,937	0.03%
2022/02/23	73	82.64	72	82.98	83.10	1	35,821	0.00%
2022/02/22	20	82.55	20	82.31	80.80	0	35,758	0.00%
2022/02/21	39.2	88.20	26	88.30	85.00	13.2	35,579	0.04%
2022/02/18	57	86.03	95	86.03	87.90	-38	34,946	-0.11%
2022/02/17	73.1	84.06	70.2	84.30	84.40	2.9	34,383	0.01%
2022/02/16	3	80.23	25	79.99	81.90	-22	33,448	-0.07%
2022/02/15	14	75.95	8	76.29	74.50	6	33,416	0.02%
2022/02/14	17	77.66	15.3	77.35	76.50	1.7	33,624	0.01%
2022/02/11	14	81.46	24.3	81.34	80.80	-10.3	33,718	-0.03%
2022/02/10	33	80.53	24.9	81.27	81.60	8.1	33,827	0.02%
2022/02/09	30.1	76.99	19.3	77.74	77.80	10.8	33,619	0.03%
2022/02/08	3	74.53	11	74.15	76.00	-8	33,705	-0.02%
2022/02/07	11	71.35	18	71.63	73.00	-7	36,036	-0.02%
2022/01/26	7	71.30	7	71.13	70.80	0	38,056	0.00%
2022/01/25	6	73.18	5	71.38	70.70	1	39,434	0.00%
2022/01/24	22	73.23	20	74.41	73.90	2	39,393	0.01%
2022/01/21	15	76.09	18	74.89	74.30	-3	40,412	-0.01%
2022/01/20	13	78.88	12	78.55	78.10	1	41,216	0.00%
2022/01/19	1.1	77.70	1	77.90	78.80	0.1	42,442	0.00%
2022/01/18	2	79.20	5	79.90	78.50	-3	44,432	-0.01%
2022/01/17	13.3	78.08	8	78.76	79.50	5.3	45,506	0.01%
2022/01/14	7	75.61	14	76.02	76.90	-7	46,498	-0.02%
2022/01/13	22	76.96	12	76.85	76.70	10	48,107	0.02%
2022/01/12	13	77.92	16	78.51	78.30	-3	48,652	-0.01%
2022/01/11	21.3	78.80	10	77.15	77.50	11.3	48,746	0.02%
2022/01/10	14	81.56	13	81.71	81.30	1	48,443	0.00%
2022/01/07	24.5	83.45	19	81.67	81.30	5.5	48,328	0.01%
2022/01/06	13	85.14	7	84.70	86.00	6	48,177	0.01%
2022/01/05	36	85.92	7	85.76	84.40	29	48,157	0.06%
2022/01/04	18.2	89.87	4	90.10	88.10	14.2	48,013	0.03%
2022/01/03	12	90.17	14	90.79	91.90	-2	48,235	0.00%
2021/12/30	3	91.00	3	90.43	90.40	0	48,191	0.00%
2021/12/29	5.1	90.98	9.2	90.69	91.50	-4.2	48,315	-0.01%
2021/12/28	11.5	91.60	14	91.81	90.60	-2.5	48,344	-0.01%
2021/12/27	22.7	92.72	14	92.70	92.10	8.7	48,372	0.02%
2021/12/24	38	93.30	49	93.22	92.40	-11	48,445	-0.02%
2021/12/23	54	93.56	44	92.96	93.20	10	48,136	0.02%
2021/12/22	66	95.49	45	95.88	93.20	21	47,821	0.04%
2021/12/21	52	94.38	76	95.04	94.50	-24	46,950	-0.05%
2021/12/20	111	94.52	102.1	94.89	92.20	9	46,584	0.02%	大買/大賣/
2021/12/17	116.1	94.17	84	94.53	91.90	32.1	45,674	0.07%	大買/
2021/12/16	67	95.62	99.1	96.75	99.90	-32.1	44,484	-0.07%
2021/12/15	101	87.41	124.7	88.69	90.90	-23.7	42,683	-0.06%	大買/大賣/
2021/12/14	21.2	82.71	16	83.12	83.30	5.2	41,401	0.01%
2021/12/13	34	83.71	16	83.54	82.20	18	41,340	0.04%
2021/12/10	91	88.19	89	86.70	85.10	2	40,959	0.00%
2021/12/09	75	89.07	63	89.45	87.90	12	40,319	0.03%
2021/12/08	25.1	85.50	23	85.91	84.50	2.1	38,530	0.01%
2021/12/07	27	87.17	12	86.72	85.00	15	38,521	0.04%
2021/12/06	18	85.91	13	86.04	86.30	5	38,274	0.01%
2021/12/03	54	87.36	55	87.86	87.60	-1	38,237	0.00%
2021/12/02	78	87.70	61	85.68	84.20	17	38,006	0.04%
2021/12/01	59.2	87.89	72	87.58	90.00	-12.8	37,940	-0.03%
2021/11/30	97.2	89.40	75	88.86	87.30	22.2	38,752	0.06%
2021/11/29	32.1	84.34	33.3	84.07	85.50	-1.2	39,393	0.00%
2021/11/26	101	84.28	166	84.55	83.60	-65	39,293	-0.17%	大買/大賣/
2021/11/25	53	90.25	63.2	90.65	86.60	-10.2	38,770	-0.03%
2021/11/24	35.1	88.62	28.6	88.90	87.50	6.5	37,925	0.02%
2021/11/23	67	92.59	29	91.42	90.90	38	37,256	0.10%
2021/11/22	4	100.18	2.6	99.69	101.00	1.4	36,538	0.00%
2021/11/19	2	97.70	9	95.99	97.80	-7	36,553	-0.02%
2021/11/18	17	92.76	6	91.97	91.50	11	36,690	0.03%
2021/11/17	8	90.21	7	90.37	90.10	1	36,818	0.00%
2021/11/16	4	88.50	17	87.59	90.00	-13	36,964	-0.04%
2021/11/15	9	80.96	4	81.26	82.00	5	37,188	0.01%
2021/11/12	17	79.14	13	80.23	81.50	4	37,436	0.01%
2021/11/11	28	77.70	10	78.26	76.20	18	37,598	0.05%
2021/11/10	13	82.48	8	82.39	82.50	5	37,702	0.01%
2021/11/09	33	80.77	37.1	81.35	80.50	-4.1	37,964	-0.01%
2021/11/08	5	78.80	16	80.03	82.50	-11	37,930	-0.03%
2021/11/05	14	73.94	47	72.65	75.80	-33	38,188	-0.09%
2021/11/04	138	78.31	129	77.91	75.00	9	38,440	0.02%	大買/大賣/
2021/11/03	103	72.65	113.8	72.46	77.80	-10.8	36,561	-0.03%	大買/大賣/
2021/11/02	64	71.03	72	71.09	71.80	-8	34,760	-0.02%
2021/11/01	3	65.30	1	65.30	65.30	2	33,725	0.01%
2021/10/29	46	57.87	67	58.73	59.40	-21	34,515	-0.06%
2021/10/28	45	54.87	59	54.86	54.00	-14	33,702	-0.04%
2021/10/27	105	54.86	53	54.65	54.80	52	33,550	0.15%	大買/
2021/10/26	72	54.33	93.3	54.71	53.30	-21.3	33,331	-0.06%
2021/10/25	125	51.97	117.2	52.31	51.90	7.8	32,523	0.02%	大買/大賣/
2021/10/22	82	50.26	107.1	50.05	49.25	-25.1	32,386	-0.08%	大賣/
2021/10/21	58	49.66	104	49.81	50.10	-46	31,665	-0.15%	大賣/
2021/10/20	43	46.29	83	45.97	47.80	-40	30,731	-0.13%
2021/10/19	29	43.88	21	43.90	43.70	8	31,667	0.03%
2021/10/18	6	42.22	11	42.23	42.35	-5	32,925	-0.02%
2021/10/15	15	41.79	14.2	41.91	41.70	0.8	33,757	0.00%
2021/10/14	10	41.61	5	40.78	40.90	5	34,392	0.01%
2021/10/13	52	42.15	15	42.62	41.25	37	34,686	0.11%
2021/10/12	23	44.17	28	43.88	44.35	-5	35,497	-0.01%
2021/10/08	32	44.36	49	44.08	44.00	-17	37,557	-0.05%
2021/10/07	38	41.93	16	41.58	41.90	22	37,643	0.06%
2021/10/06	8	40.62	7	41.06	40.10	1	37,892	0.00%
2021/10/05	10	39.38	47.5	40.74	41.40	-37.5	38,082	-0.10%
2021/10/04	32	40.78	32	40.45	39.00	0	38,070	0.00%
2021/10/01	19.2	43.85	9	44.78	42.50	10.2	38,249	0.03%
2021/09/30	8	44.26	17	44.75	45.55	-9	38,951	-0.02%
2021/09/29	6	44.52	4	44.36	43.90	2	40,389	0.00%
2021/09/28	18	46.82	9	46.72	45.95	9	40,608	0.02%
2021/09/27	120	47.33	68	47.41	47.50	52	40,485	0.13%	大買/
2021/09/24	32	46.48	72	46.32	47.40	-40	40,029	-0.10%
2021/09/23	26	46.71	38	46.40	45.30	-12	39,699	-0.03%
2021/09/22	45	45.01	37	44.88	45.00	8	39,650	0.02%
2021/09/17	24	44.29	30	44.50	44.60	-6	39,727	-0.02%
2021/09/16	32	43.98	40	43.94	43.70	-8	39,486	-0.02%
2021/09/15	13	41.91	14	42.27	41.65	-1	39,011	0.00%
2021/09/14	8	43.34	10	43.05	43.00	-2	39,015	-0.01%
2021/09/13	5	43.53	5	43.96	43.75	0	38,950	0.00%
2021/09/10	19	44.29	27	44.55	44.40	-8	38,865	-0.02%
2021/09/09	6	42.69	10	42.72	43.05	-4	38,532	-0.01%
2021/09/08	35	42.21	17	42.78	42.65	18	38,393	0.05%
2021/09/07	74	42.27	52	42.10	41.95	22	38,114	0.06%
2021/09/06	66	46.19	63	45.02	44.65	3	37,693	0.01%
2021/09/03	73	47.07	74	46.94	47.75	-1	37,222	0.00%
2021/09/02	96.1	46.38	75	45.98	44.40	21.1	35,997	0.06%
2021/09/01	60	42.91	31	44.29	46.00	29	34,383	0.08%
2021/08/31	9	41.21	13	41.12	41.85	-4	33,858	-0.01%
2021/08/30	17	40.57	31	40.62	41.00	-14	33,717	-0.04%
2021/08/27	41	39.67	58	39.36	39.30	-17	33,513	-0.05%
2021/08/26	28	41.03	27	41.27	40.65	1	33,343	0.00%
2021/08/25	29	41.78	30	41.77	41.75	-1	33,178	0.00%
2021/08/24	12	42.22	20	43.05	41.10	-8	33,030	-0.02%
2021/08/23	12	42.21	9.5	42.11	41.90	2.5	32,748	0.01%
2021/08/20	19	40.71	17	40.52	41.25	2	32,606	0.01%
2021/08/19	39	41.68	28	41.48	39.70	11	32,280	0.03%
2021/08/18	55	38.63	57	38.64	41.45	-2	31,676	-0.01%
2021/08/17	31	39.16	27	38.22	37.70	4	31,272	0.01%
2021/08/16	27	39.79	35	40.35	40.85	-8	30,935	-0.03%
2021/08/13	22	40.33	7	40.54	40.15	15	30,465	0.05%
2021/08/12	27	44.32	23	44.73	44.60	4	29,937	0.01%
2021/08/11	14	45.88	73	45.63	43.70	-59	29,652	-0.20%
2021/08/10	40	47.94	43	47.74	47.00	-3	29,092	-0.01%
2021/08/09	84	47.22	83.5	47.02	46.75	0.5	28,531	0.00%
2021/08/06	27	51.97	27	51.50	50.30	0	27,954	0.00%
2021/08/05	30	52.27	22	52.24	51.60	8	27,647	0.03%
2021/08/04	98	51.97	43	51.78	52.10	55	27,390	0.20%
2021/08/03	30	51.07	19	50.35	50.00	11	26,617	0.04%
2021/08/02	53	51.23	28	51.04	51.20	25	26,334	0.09%
2021/07/30	19	50.05	26.6	50.21	49.30	-7.6	25,659	-0.03%
2021/07/29	41	49.30	90	48.83	48.35	-49	24,635	-0.20%
2021/07/28	41	49.16	16	48.68	48.35	25	23,531	0.11%
2021/07/27	21	52.49	32.9	53.29	53.70	-11.9	22,725	-0.05%
2021/07/26	35	48.05	54	48.40	48.90	-19	22,499	-0.08%
2021/07/23	145	46.86	78	46.82	45.50	67	21,927	0.31%	大買/
2021/07/22	103	43.65	104	44.09	45.85	-1	20,763	0.00%	大買/大賣/
2021/07/21	26	41.21	97	41.19	41.70	-71	19,908	-0.36%
2021/07/20	88	38.58	52	38.46	37.95	36	19,913	0.18%
2021/07/19	50	38.35	45	38.05	37.65	5	19,397	0.03%
2021/07/16	68	38.92	105	39.18	38.20	-37	19,134	-0.19%	大賣/
2021/07/15	219	36.58	164	35.93	38.10	55	18,300	0.30%	大買/大賣/
2021/07/14	32	33.52	41.9	33.56	35.75	-9.9	16,131	-0.06%
2021/07/13	6	32.85	31	34.09	32.50	-25	15,611	-0.16%
2021/07/12	20	34.27	61.2	34.44	33.40	-41.2	15,289	-0.27%
2021/07/09	18	33.81	141.1	33.62	34.00	-123.1	14,899	-0.83%	大賣/鉅額交易
2021/07/08	178	34.30	160	34.61	34.00	18	14,827	0.12%	大買/大賣/
2021/07/07	202	34.52	53	34.85	35.10	149	14,547	1.02%	大買/鉅額交易
2021/07/06	73	34.05	49	34.67	34.70	24	13,853	0.17%
2021/07/05	46	29.93	33	30.96	31.90	13	12,818	0.10%
2021/07/02	43	28.40	53	28.34	29.00	-10	12,647	-0.08%
2021/07/01	45	28.65	14	28.67	28.30	31	12,890	0.24%
2021/06/30	20	28.46	186	28.47	28.90	-166	12,945	-1.28%	大賣/鉅額交易
2021/06/29	228	28.71	47.4	28.76	28.60	180.6	13,017	1.39%	大買/鉅額交易
2021/06/28	57	28.26	64	28.10	29.25	-7	12,711	-0.06%
2021/06/25	17	26.51	17	26.76	26.60	0	12,251	0.00%
2021/06/24	1	25.60	0	0.00	25.65	1	12,114	0.01%
2021/06/23	13	26.00	8	26.40	25.95	5	12,149	0.04%
2021/06/22	0	0.00	1	25.50	25.10	-1	12,156	-0.01%
2021/06/21	8	25.91	4	25.65	25.70	4	12,131	0.03%
2021/06/18	34	27.11	35	27.06	26.80	-1	12,212	-0.01%
2021/06/17	2	27.10	6	27.03	27.00	-4	12,184	-0.03%
2021/06/16	12	26.03	1	27.05	26.00	11	12,135	0.09%
2021/06/15	6	26.95	6	26.75	26.85	0	12,105	0.00%
2021/06/11	8	26.35	8	26.75	26.45	0	12,121	0.00%
2021/06/10	13	26.87	12	27.54	26.25	1	12,153	0.01%
2021/06/09	6	26.55	14	26.99	26.95	-8	12,165	-0.07%
2021/06/08	1	26.40	1	26.30	26.40	0	11,988	0.00%
2021/06/07	3	26.42	4	26.24	25.85	-1	11,947	-0.01%
2021/06/04	1	25.95	3	26.10	26.10	-2	11,855	-0.02%
2021/06/03	20	26.34	19	25.94	25.95	1	11,841	0.01%
2021/06/02	9	25.81	4.5	25.56	25.55	4.5	11,831	0.04%
2021/06/01	6	26.55	12	26.45	26.20	-6	11,793	-0.05%
2021/05/31	14	26.06	2	26.15	26.50	12	11,751	0.10%
2021/05/28	3	25.67	3	25.77	25.55	0	11,981	0.00%
2021/05/27	2	23.88	12	23.94	24.30	-10	11,942	-0.08%
2021/05/26	4	23.88	12	23.89	23.75	-8	11,945	-0.07%
2021/05/25	38	23.66	44	23.89	23.60	-6	11,982	-0.05%
2021/05/24	15	22.09	22	22.85	23.25	-7	12,050	-0.06%
2021/05/21	5	22.10	2	21.80	21.95	3	11,999	0.03%
2021/05/20	3	21.92	2	22.40	21.35	1	12,096	0.01%
2021/05/19	6	22.22	4	22.40	22.10	2	12,097	0.02%
2021/05/18	0	0.00	60	21.05	21.80	-60	12,151	-0.49%
2021/05/17	0	0.00	11	20.16	19.90	-11	12,151	-0.09%
2021/05/14	12	22.65	10	22.48	22.10	2	12,055	0.02%
2021/05/13	5	22.70	21	22.45	22.50	-16	11,986	-0.13%
2021/05/12	29	23.62	7	22.76	22.75	22	11,919	0.18%
2021/05/11	29	25.44	26	25.25	25.25	3	11,737	0.03%
2021/05/10	11	28.59	3	28.42	27.80	8	11,608	0.07%
2021/05/07	26	27.19	17	27.42	27.20	9	11,453	0.08%
2021/05/06	5	25.25	22	26.15	25.60	-17	11,383	-0.15%
2021/05/05	25	26.35	32	25.68	25.00	-7	11,293	-0.06%
2021/05/04	19	27.24	28	26.53	26.20	-9	11,135	-0.08%
2021/05/03	18	30.03	25.5	29.61	28.85	-7.5	10,869	-0.07%
2021/04/29	38	31.00	82	30.41	30.60	-44	10,593	-0.42%
2021/04/28	42	31.71	19	32.29	31.80	23	10,243	0.22%
2021/04/27	64	30.58	87.6	30.96	30.55	-23.6	9,693	-0.24%
2021/04/26	48	28.80	63	29.37	29.75	-15	8,976	-0.17%
2021/04/23	18	26.71	10	26.89	27.05	8	8,051	0.10%
2021/04/22	79	26.18	30.3	26.29	25.20	48.7	7,897	0.62%
2021/04/21	27	26.29	25	26.54	26.75	2	7,743	0.03%
2021/04/20	21	25.33	34	25.69	25.65	-13	7,542	-0.17%
2021/04/19	17	24.99	15	24.94	24.90	2	7,507	0.03%
2021/04/16	38	25.18	42	25.10	24.90	-4	7,506	-0.05%
2021/04/15	39	24.93	73	24.95	25.20	-34	7,505	-0.45%
2021/04/14	22	24.99	10	24.68	24.65	12	7,507	0.16%
2021/04/13	21	27.27	8	27.64	25.65	13	7,429	0.18%
2021/04/12	31	28.33	32	28.47	27.60	-1	7,244	-0.01%
2021/04/09	50	27.60	23	27.60	27.35	27	7,006	0.39%
2021/04/08	63	26.52	21	26.25	26.10	42	6,539	0.64%
2021/04/07	38.5	25.39	69	25.03	26.90	-30.5	6,411	-0.48%
2021/04/06	2	24.55	4	24.91	24.55	-2	6,453	-0.03%
2021/04/01	42	23.79	48	23.87	24.40	-6	6,650	-0.09%
2021/03/31	33	23.24	20	23.45	23.05	13	6,498	0.20%
2021/03/30	10	22.69	3	22.70	22.70	7	6,570	0.11%
2021/03/29	8	22.42	7	22.59	22.40	1	6,634	0.02%
2021/03/26	14	22.72	8.1	22.46	22.40	5.9	6,809	0.09%
2021/03/25	19	22.86	15	23.14	22.75	4	6,999	0.06%
2021/03/24	11	23.57	3	23.30	23.30	8	7,068	0.11%
2021/03/23	10	23.89	16	23.96	23.70	-6	7,298	-0.08%
2021/03/22	1	23.65	10	23.70	23.80	-9	7,206	-0.12%
2021/03/19	5	23.40	8	23.74	23.75	-3	7,246	-0.04%
2021/03/18	14	23.84	6	23.65	23.60	8	7,317	0.11%
2021/03/17	14	23.97	9	24.20	23.60	5	7,592	0.07%
2021/03/16	4	23.68	26	23.64	23.60	-22	7,732	-0.28%
2021/03/15	26	23.86	8	23.12	24.20	18	7,843	0.23%
2021/03/11	1	22.50	9	22.36	22.50	-8	8,751	-0.09%
2021/03/10	1	22.10	7	22.18	22.00	-6	8,925	-0.07%
2021/03/09	0	22.05	2	22.30	22.05	-2	9,104	-0.02%
2021/03/08	4	22.59	3	23.40	22.00	1	9,446	0.01%
2021/03/05	23	22.51	0	0.00	22.50	23	9,853	0.23%
2021/03/04	2	23.25	1	23.40	22.80	1	10,065	0.01%
2021/03/03	32	23.36	1	23.30	23.15	31	10,324	0.30%
2021/03/02	0	0.00	25	25.23	25.30	-25	10,218	-0.24%
2021/02/26	2	23.02	1	23.05	23.00	1	10,230	0.01%
2021/02/25	20	23.89	18	24.16	23.55	2	10,884	0.02%
2021/02/24	29	24.09	24	24.18	24.25	5	10,966	0.05%
2021/02/23	10	23.42	5	23.59	23.40	5	10,839	0.05%
2021/02/22	4	24.11	10	23.94	23.90	-6	10,788	-0.06%
2021/02/19	0	22.85	0	0.00	23.10	0	10,673	0.00%
2021/02/18	31	22.52	44	22.85	22.85	-13	10,663	-0.12%
2021/02/17	22	21.94	38	22.37	22.45	-16	10,550	-0.15%
2021/02/05	3	21.00	4	20.91	20.85	-1	10,475	-0.01%
2021/02/04	4	21.25	4	21.40	20.95	0	10,468	0.00%
2021/02/02	5	20.68	2	20.90	20.60	3	10,454	0.03%
2021/02/01	0	20.20	0	0.00	20.05	0	10,433	0.00%
2021/01/28	12	21.75	12	21.63	21.40	0	10,481	0.00%
2021/01/27	1	21.70	5	21.34	21.85	-4	10,410	-0.04%
2021/01/26	4	21.55	4	21.26	21.10	0	10,385	0.00%
2021/01/25	9	21.12	5	21.30	21.50	4	10,372	0.04%
2021/01/22	7	20.67	8	20.86	21.25	-1	10,346	-0.01%
2021/01/20	5	22.05	5	21.05	21.00	0	10,282	0.00%
2021/01/19	3	21.50	4	21.96	22.00	-1	10,310	-0.01%
2021/01/18	16	21.22	7	21.14	21.50	9	10,283	0.09%
2021/01/15	12	22.10	155.3	22.17	21.90	-143.3	10,273	-1.39%	大賣/鉅額交易
2021/01/14	7	22.59	20	22.97	23.25	-13	10,208	-0.13%
2021/01/13	0	0.00	2	22.55	22.65	-2	10,221	-0.02%
2021/01/12	38	22.42	8	21.96	21.75	30	10,497	0.29%
2021/01/11	16	22.38	10	22.20	22.80	6	10,476	0.06%
2021/01/08	5	22.50	6	22.68	22.50	-1	10,420	-0.01%
2021/01/07	6	23.13	6	23.11	23.00	0	10,327	0.00%
2021/01/06	17	23.08	23	23.06	22.75	-6	10,263	-0.06%
2021/01/05	12	23.82	18	23.75	23.70	-6	10,140	-0.06%
2021/01/04	17	24.17	6	24.14	24.00	11	10,074	0.11%
2020/12/31	24	24.44	14	24.50	24.40	10	9,957	0.10%
2020/12/30	10	25.36	23	25.46	25.10	-13	9,864	-0.13%
2020/12/29	89	26.25	96	26.55	25.00	-7	9,700	-0.07%
2020/12/28	134	25.28	53	25.78	27.10	81	9,191	0.88%	大買/
2020/12/25	13	24.93	9	25.26	24.65	4	8,791	0.05%
2020/12/24	26	24.87	63	25.06	24.60	-37	8,713	-0.42%
2020/12/23	10	24.08	15	24.19	24.35	-5	8,513	-0.06%
2020/12/22	37	24.96	45	24.33	23.55	-8	8,524	-0.09%
2020/12/21	65	24.70	57.5	25.04	24.55	7.5	8,407	0.09%
2020/12/18	81	24.49	22	24.37	24.25	59	8,315	0.71%
2020/12/17	97	24.04	21	23.97	23.60	76	8,165	0.93%
2020/12/16	7	23.14	7	23.31	22.95	0	7,958	0.00%
2020/12/15	17	23.33	22	23.32	22.75	-5	7,936	-0.06%
2020/12/14	17	24.36	14	24.33	23.85	3	7,872	0.04%
2020/12/11	28	24.23	30	24.48	24.30	-2	7,860	-0.03%
2020/12/10	28	23.13	12	23.39	23.50	16	7,593	0.21%
2020/12/09	13	24.57	12	24.87	24.65	1	7,409	0.01%
2020/12/08	21	25.11	70	25.11	25.30	-49	7,259	-0.67%
2020/12/07	59	24.04	25.5	24.46	24.50	33.5	6,682	0.50%
2020/12/04	2	21.90	8	22.08	22.30	-6	6,248	-0.10%
2020/12/03	48	21.00	154	21.22	20.30	-106	6,111	-1.73%	大賣/鉅額交易
2020/12/02	58	21.46	74	21.66	21.45	-16	6,069	-0.26%
2020/12/01	168	21.30	19	21.02	21.40	149	6,135	2.43%	大買/鉅額交易
2020/11/30	41	20.43	42	20.17	20.20	-1	5,683	-0.02%
2020/11/27	25	19.67	32	19.71	19.95	-7	5,517	-0.13%
2020/11/26	24	18.58	43	18.94	19.10	-19	5,195	-0.37%
2020/11/25	26	18.54	36	18.12	18.15	-10	4,977	-0.20%
2020/11/24	121	19.17	82.9	18.80	18.45	38.1	4,843	0.79%	大買/
2020/11/23	7	18.32	14.7	18.49	19.00	-7.7	4,156	-0.18%
2020/11/20	0	0.00	1	17.20	17.30	-1	3,988	-0.03%
2020/11/17	1	16.80	0	0.00	16.50	1	4,041	0.02%
2020/11/16	0	0.00	2	16.60	16.60	-2	4,140	-0.05%
2020/11/11	0	0.00	0.5	16.65	16.65	-0.5	4,168	-0.01%
2020/11/10	2	17.45	23	17.35	16.75	-21	4,182	-0.50%
2020/11/09	20	17.80	0	0.00	17.45	20	4,150	0.48%
2020/11/06	7	17.59	6	17.63	17.60	1	4,154	0.02%
2020/11/04	0	0.00	10	17.10	17.25	-10	4,071	-0.25%
2020/11/02	10	16.35	0	0.00	16.35	10	4,136	0.24%
2020/10/29	0	0.00	1	17.20	17.15	-1	4,245	-0.02%
2020/10/27	17	17.98	1.5	18.30	17.70	15.5	4,427	0.35%
2020/10/26	0	0.00	15	18.70	18.95	-15	4,387	-0.34%
2020/10/23	17	18.84	1	18.90	18.90	16	4,402	0.36%
2020/10/22	0	18.40	0	0.00	18.35	0	4,398	0.00%
2020/10/20	3	20.08	12	20.01	19.85	-9	4,334	-0.21%
2020/10/19	0	0.00	2	19.05	19.05	-2	4,077	-0.05%
2020/10/16	5	17.80	7	17.86	17.35	-2	4,197	-0.05%
2020/10/14	0.5	17.55	2.6	17.51	17.65	-2.1	4,353	-0.05%
2020/10/12	0.5	17.05	3.7	17.01	17.15	-3.2	4,845	-0.07%
2020/10/07	0	0.00	1	17.50	17.50	-1	5,256	-0.02%
2020/10/05	10	16.78	10	16.93	16.65	0	5,479	0.00%
2020/09/30	6	16.13	7	16.39	16.45	-1	5,467	-0.02%
2020/09/29	2	17.23	3	16.58	15.55	-1	5,449	-0.02%
2020/09/16	2	9.41	55	9.49	9.41	-53	5,542	-0.96%
2020/09/15	0	0.00	33	9.77	9.69	-33	5,444	-0.61%
2020/09/14	24	10.13	14.1	10.05	10.15	9.9	5,374	0.18%
2020/09/11	4	9.44	7	9.56	9.50	-3	5,211	-0.06%
2020/09/10	0	0.00	2	9.91	9.80	-2	5,174	-0.04%
2020/09/09	12	9.98	0	0.00	9.99	12	5,154	0.23%
2020/09/08	3	10.00	0	0.00	9.98	3	5,201	0.06%
2020/09/07	17	10.23	6	10.51	10.05	11	5,180	0.21%
2020/09/04	1	10.05	2	10.35	10.25	-1	5,126	-0.02%
2020/09/03	0	0.00	1	10.25	10.25	-1	5,135	-0.02%
2020/09/02	4	10.25	0	0.00	10.15	4	5,144	0.08%
2020/09/01	3	10.10	5	10.15	10.05	-2	5,150	-0.04%
2020/08/31	21	10.12	1	10.05	10.05	20	5,140	0.39%
2020/08/28	2	10.30	2	10.30	10.30	0	5,215	0.00%
2020/08/27	28	10.45	5	10.40	10.25	23	5,453	0.42%
2020/08/26	62	11.60	7	10.83	10.60	55	5,289	1.04%
2020/08/24	6	10.09	12.8	10.30	10.30	-6.8	4,826	-0.14%
2020/08/20	1	9.00	5	9.57	9.22	-4	4,736	-0.08%
2020/08/19	4	10.26	1	9.95	9.94	3	4,687	0.06%
2020/08/14	2	9.86	0	0.00	9.80	2	4,642	0.04%
2020/08/11	0	0.00	33	10.11	10.40	-33	4,521	-0.73%
2020/08/10	2	9.52	2	9.65	9.46	0	4,401	0.00%
2020/08/07	0	0.00	50	9.66	9.66	-50	4,395	-1.14%
2020/08/06	2	9.78	50	9.73	9.74	-48	4,390	-1.09%
2020/08/05	0	0.00	30	9.77	9.85	-30	4,378	-0.69%
2020/08/04	0	0.00	34	9.77	9.77	-34	4,363	-0.78%
2020/08/03	0	0.00	60	9.85	9.77	-60	4,362	-1.38%
2020/07/30	0	0.00	16	10.04	9.99	-16	4,345	-0.37%
2020/07/28	22	9.88	10	9.86	9.51	12	4,339	0.28%
2020/07/24	5	10.50	8	10.65	10.45	-3	4,274	-0.07%
2020/07/23	52	11.41	4	11.24	11.05	48	4,198	1.14%
2020/07/22	8	10.65	0	0.00	11.00	8	4,048	0.20%
2020/07/21	0	0.00	2	10.30	10.60	-2	3,991	-0.05%
2020/07/20	4	9.20	0	0.00	10.10	4	3,962	0.10%
2020/07/17	5	10.10	0	0.00	9.95	5	3,936	0.13%
2020/07/16	10	10.30	0	0.00	10.35	10	3,912	0.26%
2020/07/15	0	0.00	5	10.65	10.25	-5	3,905	-0.13%
2020/07/14	8	10.66	9	10.62	10.60	-1	3,919	-0.03%
2020/07/13	9	10.47	35	11.43	11.45	-26	3,884	-0.67%
2020/07/10	0	0.00	1	11.00	10.65	-1	3,708	-0.03%
2020/07/09	11	12.41	19	12.06	11.80	-8	3,645	-0.22%
2020/07/08	4	13.44	8	13.39	13.10	-4	3,509	-0.11%
2020/07/07	0	0.00	6.4	12.50	12.50	-6.4	3,052	-0.21%
2020/07/06	1	11.40	2	11.40	11.40	-1	3,002	-0.03%
2020/07/03	17	10.29	12	10.36	10.40	5	2,902	0.17%
2020/07/02	12	9.37	10	9.45	9.47	2	2,592	0.08%
2020/07/01	26	8.05	0	0.00	8.61	26	2,418	1.07%
2020/06/24	0	0.00	50	8.01	7.96	-50	2,243	-2.23%
2020/06/23	11	8.08	3	8.13	8.37	8	2,162	0.37%
2020/06/22	7	7.64	4	7.61	7.61	3	2,067	0.15%
2020/06/19	5	7.73	0	0.00	7.73	5	2,072	0.24%
2020/06/18	0	0.00	18	7.93	7.84	-18	2,045	-0.88%
2020/06/16	5	7.99	2	7.99	7.99	3	2,014	0.15%
2020/06/15	3	7.98	6	8.12	8.10	-3	1,981	-0.15%
2020/06/12	4	7.42	0	0.00	7.40	4	1,893	0.21%
2020/06/11	1	7.52	0	0.00	7.50	1	1,869	0.05%
2020/06/10	0	0.00	4	8.12	7.90	-4	1,823	-0.22%
2020/06/09	1	8.20	1	8.16	8.20	0	1,772	0.00%
2020/06/08	5	8.15	6	8.11	8.37	-1	1,724	-0.06%
2020/06/04	0	0.00	1	8.19	8.19	-1	1,633	-0.06%
2020/06/03	9	8.25	13	8.16	8.25	-4	1,531	-0.26%
2020/06/02	0	0.00	1	7.50	7.50	-1	1,238	-0.08%
2020/05/28	4	6.17	0	0.00	6.15	4	1,262	0.32%
2020/05/27	4	6.05	0	0.00	6.08	4	1,300	0.31%
2020/05/19	0	0.00	0.3	6.20	6.17	-0.3	1,474	-0.02%
2020/05/06	0	0.00	8	6.78	6.64	-8	1,353	-0.59%
2020/04/17	5	6.62	0	0.00	6.53	5	1,265	0.40%
2020/04/16	2	6.15	4	6.49	6.49	-2	1,214	-0.16%
2020/04/15	5	5.83	0	0.00	5.90	5	1,172	0.43%
2020/04/10	0	5.64	5.1	5.60	5.64	-5.1	1,146	-0.45%
2020/04/06	0	0.00	5	5.12	5.08	-5	1,173	-0.43%
2020/03/30	5	4.86	0	0.00	4.89	5	1,211	0.41%
2020/03/26	5	5.07	20	5.00	5.05	-15	1,233	-1.22%
2020/03/11	0	0.00	2	6.19	6.00	-2	1,485	-0.13%
2020/03/10	2	6.06	0	0.00	6.25	2	1,484	0.13%
2020/03/09	1	5.80	0	0.00	5.74	1	1,484	0.07%
2020/03/04	15	6.58	0	0.00	6.57	15	1,436	1.04%
2020/03/03	1	6.86	0	0.00	6.75	1	1,419	0.07%
2020/03/02	5	6.60	4	6.60	6.70	1	1,393	0.07%
2020/02/27	3	7.09	2	6.90	7.06	1	1,355	0.07%
2020/02/26	1	7.46	35	7.46	7.46	-34	1,243	-2.73%
2020/02/25	1	8.28	0	0.00	8.28	1	1,221	0.08%
2020/02/24	8	9.19	0	0.00	9.20	8	1,171	0.68%
2020/02/21	0	0.00	8	9.45	9.30	-8	1,173	-0.68%
2020/02/20	0	9.40	0	0.00	9.42	0	1,173	0.00%
2020/02/14	2	9.19	0	0.00	9.21	2	1,172	0.17%
2020/02/10	0	9.12	0	0.00	9.08	0	1,178	0.00%
2020/02/06	0	0.00	1.2	9.26	9.37	-1.2	1,175	-0.10%
2020/01/31	10	9.17	0	0.00	9.31	10	1,172	0.85%
2020/01/30	0	0.00	2	9.45	9.27	-2	1,172	-0.17%
2020/01/20	0	10.15	0	0.00	10.25	0	1,166	0.00%
2020/01/07	2	10.50	0	0.00	10.45	2	1,195	0.17%
2020/01/06	6	10.45	0	0.00	10.50	6	1,187	0.51%
2019/12/30	0	0.00	8	10.98	10.90	-8	1,141	-0.70%
2019/12/27	2	10.40	0	0.00	10.60	2	1,087	0.18%
2019/12/26	6	10.40	0	0.00	10.30	6	1,070	0.56%
2019/12/24	0	0.00	2	10.70	10.65	-2	1,032	-0.19%
2019/12/23	0	0.00	11	10.89	10.70	-11	1,024	-1.07%
2019/12/20	12	10.81	7	10.92	10.85	5	992	0.50%
2019/12/18	0	0.00	1	10.10	10.45	-1	815	-0.12%
2019/12/17	1	10.35	4	10.39	10.40	-3	782	-0.38%
2019/12/11	5	9.90	1	9.99	9.97	4	702	0.57%
2019/12/10	0	0.00	12	9.77	9.88	-12	679	-1.77%
2019/12/04	6	9.64	1	9.76	9.57	5	641	0.78%
2019/11/28	0	0.00	1	9.46	9.37	-1	648	-0.15%
2019/11/27	0	0.00	3	9.21	9.35	-3	643	-0.47%
2019/11/14	0	0.00	1	9.23	9.22	-1	578	-0.17%
2019/11/13	2	9.23	0	0.00	9.17	2	581	0.34%
2019/10/29	0	0.00	1	9.71	9.74	-1	575	-0.18%
2019/10/28	3	9.58	0	0.00	9.50	3	569	0.53%
2019/10/25	1	9.94	0	0.00	9.74	1	560	0.18%
2019/10/23	6	9.98	0	0.00	9.97	6	645	0.93%
2019/10/18	1	10.15	10	10.00	10.00	-9	684	-1.32%
2019/10/17	0	0.00	2	10.10	10.00	-2	718	-0.28%
2019/10/16	2	10.20	0	0.00	10.15	2	713	0.28%
2019/10/08	0	0.00	10	10.35	10.35	-10	760	-1.32%
2019/10/04	6	10.50	0	0.00	10.40	6	779	0.77%
2019/09/26	3	10.75	5	10.85	10.75	-2	793	-0.25%
2019/09/24	0	0.00	3	10.90	10.80	-3	816	-0.37%
2019/09/23	0	0.00	0.1	10.70	10.80	-0.1	845	-0.01%
2019/09/20	0	0.00	0.2	10.65	10.70	-0.2	850	-0.03%
2019/09/19	10	10.80	0	0.00	10.70	10	849	1.18%
2019/09/17	1	10.55	0	0.00	10.55	1	840	0.12%
2019/09/10	3	10.70	0	0.00	10.70	3	851	0.35%
2019/09/06	0	0.00	5	11.25	11.00	-5	854	-0.59%
2019/09/05	10	10.85	1	11.20	11.25	9	842	1.07%
2019/08/30	0	0.00	3	10.80	10.85	-3	864	-0.35%
2019/08/29	0	0.00	2	10.65	10.70	-2	879	-0.23%
2019/08/28	0	0.00	11	10.65	10.65	-11	904	-1.22%
2019/08/27	0	0.00	1	10.85	10.70	-1	993	-0.10%
2019/08/23	13	10.73	0	0.00	10.65	13	1,031	1.26%
2019/08/20	0	0.00	3	10.80	10.75	-3	1,069	-0.28%
2019/08/06	5	10.53	0	0.00	10.45	5	1,306	0.38%
2019/07/30	0	0.00	5	11.30	11.15	-5	1,302	-0.38%
2019/07/29	0	0.00	33	11.35	11.35	-33	1,290	-2.56%
2019/07/25	5	11.85	11	12.18	11.80	-6	1,249	-0.48%
2019/07/24	1	11.65	0	0.00	11.60	1	1,163	0.09%
2019/07/15	10	11.60	0	0.00	11.40	10	1,077	0.93%
2019/07/10	10	10.93	7	10.90	10.85	3	1,075	0.28%
2019/07/08	0	0.00	1	11.00	11.00	-1	1,082	-0.09%
2019/07/01	0	0.00	10	10.84	10.85	-10	1,094	-0.91%
2019/06/28	44	11.12	10	10.99	11.10	34	1,084	3.13%
2019/06/24	0	0.00	1	10.50	10.55	-1	1,063	-0.09%
2019/06/21	0	0.00	37	10.56	10.65	-37	1,063	-3.48%
2019/06/20	2	10.70	0	0.00	10.65	2	1,065	0.19%
2019/06/19	14	10.55	6	10.60	10.60	8	1,065	0.75%
2019/06/18	5	10.55	0	0.00	10.40	5	1,067	0.47%
2019/06/13	3	10.75	0	0.00	10.70	3	1,063	0.28%
2019/06/11	0	0.00	10	11.20	10.80	-10	1,067	-0.94%
2019/06/10	10	11.40	1	11.60	11.35	9	1,041	0.86%
2019/06/06	5	11.30	5	11.30	11.25	0	1,035	0.00%
2019/06/05	38	11.45	2	11.75	11.45	36	1,031	3.49%
2019/06/04	0	0.00	38	11.57	11.50	-38	1,014	-3.74%
2019/06/03	4	11.61	0	0.00	11.85	4	996	0.40%
2019/05/31	0	0.00	5	11.43	11.45	-5	921	-0.54%
2019/05/30	1	10.50	0	0.00	10.45	1	889	0.11%
2019/05/29	0	0.00	2	10.50	10.55	-2	892	-0.22%
2019/05/24	22	10.98	0	0.00	11.05	22	913	2.41%
2019/05/23	22	11.16	3	11.50	11.05	19	991	1.92%
2019/05/22	3	11.00	12	11.00	11.00	-9	908	-0.99%
2019/05/21	0	0.00	2	10.00	10.00	-2	811	-0.25%
2019/05/14	1	8.67	1	8.82	9.14	0	819	0.00%
2019/04/26	0	0.00	1	9.95	9.99	-1	779	-0.13%
2019/04/24	2	10.05	0	0.00	10.05	2	770	0.26%
2019/04/22	0	0.00	1	10.20	10.10	-1	760	-0.13%
2019/04/18	3	10.25	0	0.00	10.15	3	744	0.40%
2019/04/17	0	10.50	14	10.36	10.60	-14	731	-1.91%
2019/04/16	1	9.96	2	10.00	10.05	-1	697	-0.14%
2019/04/15	1	9.95	1	10.05	9.99	0	688	0.00%
2019/04/12	1	9.97	0	0.00	10.00	1	686	0.15%
2019/04/11	0	10.00	8	10.00	10.05	-8	681	-1.17%
2019/04/10	1	10.05	0	0.00	10.05	1	678	0.15%
2019/04/09	1	10.25	1	10.35	10.35	0	667	0.00%
2019/04/08	0	10.10	0	0.00	10.15	0	666	0.00%
2019/04/01	1	10.00	4	10.00	10.00	-3	653	-0.46%
2019/03/29	0	0.00	8	10.05	10.10	-8	641	-1.25%
2019/03/28	1	10.10	0	0.00	10.20	1	667	0.15%
2019/03/22	8	10.39	0	0.00	10.25	8	762	1.05%
2019/03/18	8	10.40	0	0.00	10.50	8	782	1.02%
2019/03/15	1	10.60	0	0.00	10.55	1	775	0.13%
2019/03/13	0	10.85	0	0.00	10.90	0	766	0.00%
2019/03/11	0	11.00	0	0.00	11.10	0	762	0.00%
2019/03/08	0	10.70	0	0.00	10.80	0	765	0.00%
2019/03/07	0	10.70	0	0.00	10.70	0	765	0.00%
2019/03/06	0	10.90	0	0.00	11.00	0	764	0.00%
2019/03/05	0	10.75	0	0.00	10.75	0	753	0.00%
2019/03/04	0	10.70	0	0.00	10.80	0	746	0.00%
2019/02/26	3	11.20	1	11.10	11.05	2	724	0.28%
2019/02/25	1	11.15	5	11.07	11.00	-4	706	-0.57%
2019/02/22	12	11.34	11	11.41	11.40	1	666	0.15%
2019/02/21	0	0.00	3	10.55	10.55	-3	550	-0.54%
2019/02/20	0	9.58	0	0.00	9.63	0	524	0.00%
2019/02/15	0	0.00	10	9.83	9.69	-10	516	-1.93%
2019/02/14	5	9.40	1	9.53	9.64	4	507	0.79%
2019/02/13	7	9.20	0	0.00	9.20	7	493	1.42%
2019/02/11	0	9.10	0	0.00	9.13	0	488	0.00%
2019/01/29	0	9.20	0	0.00	9.19	0	487	0.00%
2019/01/16	1	9.16	0	0.00	9.11	1	546	0.18%
2019/01/10	3	9.53	0	0.00	9.53	3	546	0.55%
2019/01/09	0	0.00	3	9.63	9.58	-3	549	-0.55%
2019/01/07	3	9.51	0	0.00	9.41	3	553	0.54%
2018/12/24	3	10.27	3	10.05	10.05	0	575	0.00%
2018/12/21	0	0.00	2	9.99	10.10	-2	574	-0.35%
2018/12/19	9	10.60	0	0.00	10.80	9	523	1.72%
2018/12/14	0	0.00	3	9.63	10.00	-3	459	-0.65%
2018/12/12	0	0.00	3	9.08	9.05	-3	433	-0.69%
2018/12/11	0	0.00	129	8.86	8.83	-129	436	-29.54%	大賣/鉅額交易
2018/12/06	1	9.13	0	0.00	8.90	1	456	0.22%
2018/12/05	2	9.11	0	0.00	9.20	2	458	0.44%
2018/12/04	0	0.00	3	9.42	9.32	-3	475	-0.63%
2018/12/03	3	9.33	3	9.42	9.30	0	493	0.00%
2018/11/29	1	9.51	0	0.00	9.37	1	488	0.20%
2018/11/19	0	0.00	2	8.78	8.77	-2	513	-0.39%
2018/11/08	1	8.93	0	0.00	8.87	1	566	0.18%
2018/11/02	0	0.00	1	8.93	8.99	-1	662	-0.15%
2018/11/01	0	0.00	1	8.96	9.00	-1	670	-0.15%
2018/10/31	0	0.00	2	8.36	8.51	-2	678	-0.29%
2018/10/25	3	8.21	0	0.00	8.07	3	774	0.39%
2018/10/24	1	8.75	0	0.00	8.81	1	766	0.13%
2018/10/15	10	9.80	0	0.00	9.85	10	807	1.24%
2018/10/11	1	9.68	0	0.00	9.68	1	839	0.12%
2018/10/08	0	10.90	1	11.00	10.95	-1	991	-0.10%
2018/10/05	0	0.00	10	10.80	10.80	-10	1,014	-0.99%
2018/10/04	2	11.25	0	0.00	11.25	2	1,011	0.20%
2018/10/03	6	11.43	0	0.00	11.30	6	1,012	0.59%
2018/10/02	0	0.00	3	11.55	11.55	-3	1,014	-0.30%
2018/09/28	0	0.00	5	11.50	11.40	-5	1,033	-0.48%
2018/09/27	3	11.45	0	0.00	11.45	3	1,040	0.29%
2018/09/26	0	0.00	3	11.60	11.55	-3	1,052	-0.29%
2018/09/25	6	11.45	6	11.60	11.45	0	1,061	0.00%
2018/09/21	6	11.50	6	11.65	11.65	0	1,067	0.00%
2018/09/20	3	11.40	3	11.55	11.45	0	1,064	0.00%
2018/09/18	6	11.30	0	0.00	11.30	6	1,078	0.56%
2018/09/17	0	0.00	3	11.40	11.35	-3	1,100	-0.27%
2018/09/14	3	11.30	5	11.50	11.50	-2	1,112	-0.18%
2018/09/13	2	11.45	11	11.42	11.40	-9	1,115	-0.81%
2018/09/12	5	11.30	0	0.00	11.30	5	1,123	0.45%
2018/09/10	0	0.00	5	11.59	11.60	-5	1,190	-0.42%
2018/09/07	6	12.60	0	0.00	12.35	6	1,221	0.49%
2018/08/27	0	0.00	15	12.43	12.50	-15	1,548	-0.97%
2018/08/24	0	0.00	2	12.40	12.25	-2	1,629	-0.12%
2018/08/23	0	0.00	0	12.30	12.30	0	1,753	0.00%
2018/08/21	1	12.30	0	0.00	12.30	1	2,321	0.04%
2018/08/16	130	12.45	0	0.00	12.50	130	2,570	5.06%	大買/鉅額交易
2018/08/14	0	0.00	4	12.60	12.55	-4	2,643	-0.15%
2018/08/13	5	12.30	0	0.00	12.30	5	2,638	0.19%
2018/08/10	1	13.35	129	13.20	12.90	-128	2,604	-4.91%	大賣/鉅額交易
2018/08/08	0	0.00	1	13.80	13.60	-1	2,603	-0.04%
2018/08/02	5	13.90	5	14.10	13.90	0	2,625	0.00%
2018/07/24	0	0.00	2	13.35	13.85	-2	2,533	-0.08%
2018/07/20	0	0.00	1	14.20	13.80	-1	2,530	-0.04%
2018/07/19	3	14.08	0	0.00	13.90	3	2,515	0.12%
2018/07/18	1	13.95	1	14.00	14.05	0	2,508	0.00%
2018/07/17	0	0.00	2	14.08	14.00	-2	2,504	-0.08%
2018/07/16	18	14.45	18	14.66	14.60	0	2,467	0.00%
2018/07/13	1	13.35	0	0.00	13.45	1	2,337	0.04%
2018/06/26	1	12.65	1	13.00	13.05	0	2,357	0.00%
2018/06/22	0	0.00	5	13.40	13.45	-5	2,347	-0.21%
2018/06/20	1	13.55	2	13.50	13.60	-1	2,352	-0.04%
2018/06/15	15	14.72	0.3	14.70	14.80	14.7	2,293	0.64%
2018/06/13	0	0.00	0.2	14.00	14.00	-0.2	2,246	-0.01%
2018/06/06	0	0.00	8	14.91	15.10	-8	2,157	-0.37%
2018/06/05	0	0.00	2	14.73	14.70	-2	2,088	-0.10%
2018/06/04	5	14.81	0	0.00	14.70	5	2,062	0.24%
2018/06/01	1	14.45	0	0.00	14.30	1	2,029	0.05%
2018/05/31	5	14.98	16	15.00	14.70	-11	1,961	-0.56%
2018/05/30	1	15.10	6	15.43	15.35	-5	1,847	-0.27%
2018/05/29	24	15.24	52	15.13	15.70	-28	1,679	-1.67%
2018/05/28	2	13.65	38	13.64	14.30	-36	1,306	-2.76%
2018/05/25	5	13.00	9	12.64	13.05	-4	1,166	-0.34%
2018/05/24	1	12.20	0	0.00	12.20	1	1,082	0.09%
2018/05/23	0	0.00	2	12.30	12.30	-2	1,086	-0.18%
2018/05/22	10	11.85	14	12.15	12.65	-4	1,056	-0.38%
2018/05/21	2	11.65	3	11.75	11.60	-1	1,016	-0.10%
2018/05/17	2	11.65	0	0.00	11.60	2	1,054	0.19%
2018/05/16	13	11.76	2	11.85	11.80	11	1,059	1.04%
2018/05/15	0	0.00	4	11.55	11.55	-4	1,050	-0.38%
2018/05/11	0	0.00	0.1	11.40	11.50	-0.1	1,137	-0.01%
2018/05/09	5	11.05	5	11.25	11.55	0	1,135	0.00%
2018/05/03	5	10.70	0	0.00	10.75	5	1,327	0.38%
2018/04/27	0	0.00	50.3	10.75	10.75	-50.3	1,489	-3.38%
2018/04/25	1	10.85	0	0.00	10.85	1	1,607	0.06%
2018/04/20	1	11.50	0	0.00	11.50	1	1,725	0.06%
2018/04/19	0	0.00	6	11.70	11.65	-6	1,739	-0.34%
2018/04/17	2	11.75	0	0.00	11.40	2	1,764	0.11%
2018/04/16	0	0.00	6	11.90	11.80	-6	1,784	-0.34%
2018/04/13	0	0.00	2	12.03	12.05	-2	1,821	-0.11%
2018/04/12	0	0.00	50	11.80	11.90	-50	1,888	-2.65%
2018/04/10	51	11.73	0	0.00	11.80	51	2,199	2.32%
2018/04/09	1	11.80	0	0.00	11.80	1	2,226	0.04%
2018/04/02	2	11.90	1	11.95	11.90	1	2,296	0.04%
2018/03/31	2	11.85	0	0.00	11.75	2	2,398	0.08%
2018/03/30	9	12.01	0	0.00	11.95	9	2,678	0.34%
2018/03/29	0	0.00	1	12.05	12.00	-1	2,775	-0.04%
2018/03/28	6	12.21	0	0.00	12.20	6	2,822	0.21%
2018/03/27	3	12.25	0	0.00	12.35	3	2,841	0.11%
2018/03/26	1	12.20	0	0.00	12.45	1	2,836	0.04%
2018/03/23	3	12.47	10	12.58	12.40	-7	2,838	-0.25%
2018/03/22	0	0.00	1	12.95	12.90	-1	2,825	-0.04%
2018/03/21	0	13.00	5	13.05	13.10	-5	2,822	-0.18%
2018/03/20	0	0.00	2	13.00	12.95	-2	2,832	-0.07%
2018/03/19	1	13.00	5	12.85	12.95	-4	2,843	-0.14%
2018/03/16	50	12.95	0	0.00	12.90	50	2,854	1.75%
2018/03/15	0	13.10	9	13.05	13.10	-9	2,871	-0.31%
2018/03/14	2	13.05	0	0.00	13.00	2	2,899	0.07%
2018/03/13	12	12.88	0	0.00	12.85	12	2,915	0.41%
2018/03/12	2	12.90	1	12.80	12.80	1	2,938	0.03%
2018/03/09	0	0.00	1	12.95	12.95	-1	2,974	-0.03%
2018/03/08	33	13.00	30	12.95	12.95	3	3,025	0.10%
2018/03/07	2	13.15	0	0.00	12.90	2	3,024	0.07%
2018/03/06	2	13.20	0	0.00	13.15	2	3,052	0.07%
2018/03/01	0	0.00	60	13.36	13.35	-60	3,324	-1.80%
2018/02/23	7	13.92	1	13.90	13.75	6	3,459	0.17%
2018/02/22	5	13.60	0	0.00	13.70	5	3,524	0.14%
2018/02/12	0	0.00	8	13.30	13.20	-8	3,570	-0.22%
2018/02/08	0	0.00	1	13.75	13.65	-1	3,582	-0.03%
2018/02/07	0	0.00	13	14.01	13.95	-13	3,590	-0.36%
2018/02/06	3	13.70	3	13.50	13.60	0	3,657	0.00%
2018/02/05	1	14.85	0	0.00	14.95	1	3,698	0.03%
2018/02/02	7	15.44	1	15.40	15.40	6	3,765	0.16%
2018/02/01	4	15.53	9	15.50	15.55	-5	3,837	-0.13%
2018/01/31	10	15.65	8	15.65	15.55	2	3,861	0.05%
2018/01/30	9	15.73	2	15.75	15.70	7	3,919	0.18%
2018/01/29	34	16.07	9	15.97	16.15	25	3,953	0.63%
2018/01/26	5	15.65	13	15.75	15.55	-8	3,923	-0.20%
2018/01/25	9	15.43	7.7	15.33	15.30	1.3	3,954	0.03%
2018/01/24	4	15.53	0	0.00	15.45	4	4,103	0.10%
2018/01/23	13	16.08	7	16.30	15.85	6	4,214	0.14%
2018/01/22	9	15.37	14	15.60	15.90	-5	4,257	-0.12%
2018/01/19	8	15.29	9	15.27	15.20	-1	4,505	-0.02%
2018/01/18	6	15.60	0.5	15.50	15.55	5.5	4,836	0.11%
2018/01/17	0	0.00	3	15.85	15.75	-3	4,940	-0.06%
2018/01/16	7	15.95	5	15.98	15.95	2	4,929	0.04%
2018/01/15	0	0.00	21	15.45	15.40	-21	4,882	-0.43%
2018/01/12	14	15.30	2	15.40	15.35	12	4,914	0.24%
2018/01/11	8	15.35	10	15.42	15.40	-2	5,006	-0.04%
2018/01/10	3	15.20	1	15.05	15.15	2	5,052	0.04%
2018/01/09	9	15.38	20	15.28	15.35	-11	5,136	-0.21%
2018/01/08	34	15.61	15	15.73	15.50	19	5,334	0.36%
2018/01/05	11	16.28	10	16.18	16.10	1	5,345	0.02%
2018/01/04	6	16.57	50	16.20	16.80	-44	5,258	-0.84%
2018/01/03	24	15.46	5	15.59	15.50	19	5,045	0.38%
2018/01/02	52	15.53	3	15.55	15.45	49	5,017	0.98%