旺玖 (6233)-國票券商分點個股進出

台股 » 個股 » 旺玖 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

旺玖

(6233)

可現股當沖

股價
36.75
漲跌
▼0.45
漲幅
-1.21%
成交量
1,310張
產業
上櫃半導體類股
230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

旺玖 (6233)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/04/26	1.2	36.42	0.2	37.86	36.75	1	6,058	0.02%
2024/04/25	0.4	37.57	0.5	37.51	37.20	-0.2	6,584	0.00%
2024/04/24	0.5	38.07	1	38.13	38.05	-0.5	6,835	-0.01%
2024/04/23	1.2	37.67	0.6	37.67	37.60	0.6	6,968	0.01%
2024/04/22	0.6	39.05	2.2	39.13	37.50	-1.6	7,237	-0.02%
2024/04/19	2.2	40.66	13.5	40.91	39.95	-11.3	7,305	-0.16%
2024/04/18	32.8	41.89	32.9	42.20	41.45	-0.1	7,219	0.00%
2024/04/17	8.5	38.40	5.1	39.17	38.70	3.4	7,083	0.05%
2024/04/16	1.1	36.95	35.8	36.41	36.60	-34.7	7,093	-0.49%
2024/04/15	1.8	38.26	1.6	38.10	38.00	0.2	7,126	0.00%
2024/04/12	3.8	38.31	23.7	40.28	39.05	-20	7,143	-0.28%
2024/04/11	5.6	38.53	3.5	38.58	38.05	2.2	7,188	0.03%
2024/04/10	0.1	39.53	5.6	39.49	39.15	-5.5	7,247	-0.08%
2024/04/09	5	38.80	1.1	39.19	38.85	3.9	7,322	0.05%
2024/04/08	1.4	39.76	2.8	39.99	39.55	-1.4	7,386	-0.02%
2024/04/03	0.4	41.15	2.7	41.18	40.60	-2.3	7,431	-0.03%
2024/04/02	1.3	40.99	1	41.50	40.80	0.3	7,578	0.00%
2024/04/01	1.1	41.82	1	42.09	41.60	0.1	7,862	0.00%
2024/03/29	0.7	41.80	42.5	41.49	41.35	-41.8	7,986	-0.52%
2024/03/28	11.2	42.50	1.1	42.54	41.95	10.1	8,156	0.12%
2024/03/27	1.1	42.30	0.3	42.26	42.85	0.8	8,399	0.01%
2024/03/26	2.3	41.93	8.9	42.22	41.80	-6.6	8,577	-0.08%
2024/03/25	1.5	43.10	2.3	42.94	43.00	-0.8	8,597	-0.01%
2024/03/22	0.4	43.00	14.2	42.42	42.45	-13.8	8,644	-0.16%
2024/03/21	0.2	43.43	2.5	43.44	43.25	-2.4	8,776	-0.03%
2024/03/20	2.8	44.03	6.2	44.24	43.15	-3.4	9,018	-0.04%
2024/03/19	9.3	45.17	15.4	44.91	44.95	-6.1	9,154	-0.07%
2024/03/18	62.7	43.99	6.3	43.83	44.20	56.4	9,159	0.62%
2024/03/15	0	42.21	1.3	42.05	41.50	-1.2	9,177	-0.01%
2024/03/14	0.6	43.23	3.3	42.93	42.55	-2.7	9,287	-0.03%
2024/03/13	11.8	43.37	177	43.39	43.65	-165.2	9,503	-1.74%	大賣/鉅額交易
2024/03/12	144.2	44.12	13	43.85	44.90	131.2	9,847	1.33%	大買/鉅額交易
2024/03/11	0	41.42	2.4	42.16	41.90	-2.3	10,088	-0.02%
2024/03/08	5.8	42.04	2	41.45	41.15	3.8	10,299	0.04%
2024/03/07	10	43.48	3.2	44.21	42.80	6.8	10,406	0.07%
2024/03/06	3.3	44.78	4.5	44.49	45.05	-1.2	10,808	-0.01%
2024/03/05	14.2	45.25	13.1	44.83	44.00	1.1	10,794	0.01%
2024/03/04	9.4	45.65	7.5	46.10	45.00	1.9	10,769	0.02%
2024/03/01	15.5	47.97	7.5	47.97	47.00	7.9	10,672	0.07%
2024/02/29	13.4	48.01	10.6	47.99	47.70	2.8	10,405	0.03%
2024/02/27	26.6	46.90	26.9	47.61	46.00	-0.3	10,049	0.00%
2024/02/26	6.9	44.30	10.8	44.00	44.10	-3.9	9,419	-0.04%
2024/02/23	2	42.40	2.8	42.80	42.90	-0.8	9,343	-0.01%
2024/02/22	15.6	43.26	21.6	43.89	43.05	-6.1	9,585	-0.06%
2024/02/21	82.9	43.91	41	42.29	43.60	42	9,508	0.44%
2024/02/20	59	42.34	23	42.32	42.50	36	9,208	0.39%
2024/02/19	11	40.54	4.5	40.44	40.00	6.5	8,919	0.07%
2024/02/16	80.9	41.05	42.8	41.03	41.05	38.1	8,865	0.43%
2024/02/15	4.4	38.58	0.8	38.18	38.60	3.6	8,727	0.04%
2024/02/05	3.5	38.14	1.2	37.86	37.65	2.3	8,700	0.03%
2024/02/02	22	39.72	26.5	40.15	38.40	-4.6	8,663	-0.05%
2024/02/01	13.4	39.68	19.9	39.89	39.20	-6.5	8,531	-0.08%
2024/01/31	13.5	40.05	19	40.40	39.60	-5.5	8,479	-0.06%
2024/01/30	15.1	39.14	1.2	39.90	38.85	13.9	8,397	0.17%
2024/01/29	9.4	39.78	3.5	39.80	39.65	5.9	8,343	0.07%
2024/01/26	10.4	40.39	0.5	41.02	40.10	10	8,282	0.12%
2024/01/25	13.5	42.08	22.3	41.64	41.30	-8.8	8,197	-0.11%
2024/01/24	59	42.85	53	42.82	43.30	6	8,112	0.07%
2024/01/23	3.7	42.53	11.8	42.69	42.60	-8.1	7,860	-0.10%
2024/01/22	84.6	42.81	74.1	42.68	42.90	10.5	7,762	0.13%
2024/01/19	51.8	42.30	34.6	42.59	41.90	17.1	7,478	0.23%
2024/01/18	18.4	40.58	29.1	40.89	39.70	-10.7	6,951	-0.15%
2024/01/17	16.2	39.68	8.1	40.24	41.50	8.1	6,776	0.12%
2024/01/16	15.1	39.52	28.5	39.14	38.50	-13.4	6,663	-0.20%
2024/01/15	11.5	38.25	10.1	38.13	38.35	1.5	6,453	0.02%
2024/01/12	2	36.45	3.3	35.25	34.90	-1.3	6,379	-0.02%
2024/01/11	1.4	35.46	0.4	35.84	36.20	1	6,386	0.02%
2024/01/10	2.4	36.03	10.3	35.91	35.90	-7.9	6,509	-0.12%
2024/01/09	2.3	36.02	0.2	36.78	36.00	2.1	6,504	0.03%
2024/01/08	1.2	37.29	0.7	37.66	37.00	0.6	6,450	0.01%
2024/01/05	22.7	37.25	5.4	37.14	37.00	17.3	6,417	0.27%
2024/01/04	17.4	39.11	23.8	38.49	38.00	-6.4	6,356	-0.10%
2024/01/03	5.8	39.97	7.7	40.39	39.25	-1.9	6,280	-0.03%
2024/01/02	15.7	39.78	6	40.34	39.55	9.7	6,187	0.16%
2023/12/29	8	39.93	3.4	39.23	39.20	4.6	6,102	0.08%
2023/12/28	27	40.52	3	39.95	39.80	24	6,035	0.40%
2023/12/27	4.4	40.42	45.5	40.93	41.45	-41.1	5,877	-0.70%
2023/12/26	10.5	39.43	9.8	39.79	39.10	0.7	5,575	0.01%
2023/12/25	9.8	39.60	6.9	38.83	38.60	2.9	5,437	0.05%
2023/12/22	17.9	38.62	19.4	39.41	39.45	-1.5	5,253	-0.03%
2023/12/21	10.4	38.35	9	38.42	37.90	1.4	4,997	0.03%
2023/12/20	8	36.39	11.3	36.39	36.85	-3.2	4,799	-0.07%
2023/12/19	4.3	36.00	5.3	36.02	36.10	-1	4,754	-0.02%
2023/12/18	16.3	37.59	13	38.08	36.45	3.3	4,689	0.07%
2023/12/15	12	38.82	18.2	39.71	38.50	-6.2	4,531	-0.14%
2023/12/14	30	38.95	16.1	39.35	37.80	14	4,272	0.33%
2023/12/13	7.2	37.58	24.3	38.43	38.55	-17.1	4,115	-0.42%
2023/12/12	14.2	37.04	7.4	37.12	37.50	6.8	3,957	0.17%
2023/12/11	21.4	37.28	11	37.73	37.50	10.4	3,875	0.27%
2023/12/08	22.2	38.00	12.8	36.99	37.00	9.3	3,739	0.25%
2023/12/07	15.8	39.33	9.3	38.42	37.95	6.5	3,494	0.19%
2023/12/06	23.1	35.88	30	37.32	38.55	-7	3,058	-0.23%
2023/12/05	7.3	35.76	11.3	35.23	35.05	-4	2,738	-0.15%
2023/12/04	1.3	34.40	3.6	35.28	34.00	-2.4	2,499	-0.09%
2023/12/01	20.6	35.13	51.1	35.39	35.00	-30.5	2,317	-1.32%
2023/11/30	20	31.59	32.1	31.26	32.50	-12.1	1,843	-0.65%
2023/11/29	17.1	32.06	10.2	31.57	31.30	7	1,770	0.39%
2023/11/28	10.2	31.25	11.2	31.13	31.50	-1.1	1,708	-0.06%
2023/11/27	16.2	30.70	3.8	30.77	30.65	12.4	1,672	0.74%
2023/11/24	11.8	30.78	14	30.96	30.55	-2.2	1,630	-0.14%
2023/11/23	14	31.22	0.3	31.31	31.10	13.7	1,594	0.86%
2023/11/22	13.3	31.57	17	30.54	31.10	-3.7	1,511	-0.24%
2023/11/21	45.1	31.60	53.7	31.57	30.70	-8.7	1,393	-0.62%
2023/11/20	25.7	29.08	2.2	28.91	30.50	23.5	1,040	2.26%
2023/11/17	11.2	27.84	22.2	27.76	27.75	-11	912	-1.21%
2023/11/16	6.2	27.16	0.2	27.00	26.90	6	844	0.71%
2023/11/15	5.1	26.80	1	26.60	26.90	4.1	830	0.50%
2023/11/14	0	26.01	0	0.00	26.00	0	818	0.01%
2023/11/13	0.1	25.50	1	25.80	25.70	-0.9	816	-0.12%
2023/11/10	1	25.70	0.2	25.76	25.30	0.8	813	0.10%
2023/11/09	1.2	26.12	11.2	26.15	26.00	-10	807	-1.24%
2023/11/08	0.5	26.95	0	0.00	27.00	0.5	794	0.06%
2023/11/07	10.4	26.92	10.1	26.50	26.55	0.2	783	0.03%
2023/11/06	20.1	26.57	0	26.40	26.35	20.1	782	2.56%
2023/11/03	0	0.00	1.8	26.70	26.15	-1.8	781	-0.23%
2023/11/02	0.1	26.87	5.1	26.75	26.70	-4.9	782	-0.63%
2023/11/01	3.1	25.89	19	26.01	25.80	-15.9	774	-2.05%
2023/10/31	2	26.83	30.3	26.22	25.85	-28.3	768	-3.69%
2023/10/30	12.3	27.47	3.4	27.13	27.05	8.9	754	1.18%
2023/10/27	23.5	27.51	1.5	27.09	26.40	21.9	732	3.00%
2023/10/26	0.1	27.08	7.6	26.89	26.80	-7.5	705	-1.06%
2023/10/25	3	27.96	15.5	27.54	27.45	-12.5	692	-1.80%
2023/10/24	15	27.24	15	26.95	26.60	0	607	0.00%
2023/10/23	26.5	27.98	3.4	27.44	27.20	23.2	582	3.98%
2023/10/20	5	26.40	7.5	26.10	25.85	-2.4	509	-0.48%
2023/10/19	31.5	26.64	12.5	26.85	26.75	19.1	490	3.88%
2023/10/18	4.7	27.29	3	26.30	26.10	1.7	451	0.38%
2023/10/17	0	24.25	7	26.45	26.45	-7	305	-2.29%
2023/10/06	0	0.00	0.1	25.10	24.75	-0.1	302	-0.02%
2023/10/05	0.1	25.00	1	25.05	25.10	-1	313	-0.30%
2023/10/04	2	24.70	0	24.00	24.80	2	315	0.63%
2023/10/03	1	24.40	0	24.76	24.15	1	316	0.32%
2023/10/02	0	23.85	0	23.95	24.00	0	322	0.00%
2023/09/22	0	0.00	10	24.15	24.20	-10	367	-2.72%
2023/09/21	0	0.00	0	24.35	24.00	0	374	-0.01%
2023/09/20	0	24.15	0.4	24.39	24.05	-0.3	375	-0.09%
2023/09/19	0.4	24.82	0.4	25.14	24.60	-0.1	381	-0.02%
2023/09/18	20.4	25.40	11	25.82	25.40	9.4	379	2.49%
2023/09/13	0	23.40	0	0.00	23.90	0	373	0.00%
2023/09/08	0	0.00	0.1	24.45	23.90	-0.1	395	-0.03%
2023/09/07	0	24.55	0.3	24.55	24.50	-0.3	400	-0.08%
2023/09/06	0	0.00	0.3	24.91	24.60	-0.3	414	-0.07%
2023/09/05	10.7	24.91	10	25.02	25.00	0.7	437	0.16%
2023/09/04	0	24.35	0	0.00	24.50	0	505	0.00%
2023/08/22	0	0.00	0	23.24	22.85	0	762	0.00%
2023/08/21	0	23.15	0	0.00	23.15	0	781	0.00%
2023/08/18	0	0.00	0.1	23.71	23.15	-0.1	843	-0.01%
2023/08/17	0.1	23.65	0	0.00	23.70	0.1	962	0.01%
2023/08/10	1	23.00	1	23.15	23.05	0	1,089	0.00%
2023/08/08	0	0.00	1	24.80	24.50	-1	1,085	-0.09%
2023/08/07	0	0.00	0	26.15	25.25	0	1,086	0.00%
2023/08/04	0	24.95	0	0.00	25.40	0	1,091	0.00%
2023/08/02	0	0.00	0.4	25.52	24.95	-0.4	1,103	-0.04%
2023/07/31	0	25.70	0.1	25.74	25.40	-0.1	1,100	-0.01%
2023/07/28	1.3	25.47	0	25.40	25.45	1.3	1,100	0.12%
2023/07/27	0.1	25.21	0.1	25.25	25.10	-0.1	1,100	-0.01%
2023/07/26	0	0.00	1.3	24.66	24.60	-1.3	1,101	-0.12%
2023/07/25	0.1	25.25	0.3	25.06	25.20	-0.2	1,100	-0.01%
2023/07/24	0.7	24.65	0.2	24.84	24.85	0.5	1,099	0.05%
2023/07/21	0	0.00	0.2	25.30	25.30	-0.2	1,098	-0.02%
2023/07/20	0.4	25.25	0	25.60	25.25	0.4	1,105	0.04%
2023/07/19	0	25.30	0	25.45	25.05	0	1,109	0.00%
2023/07/18	4	26.25	1	26.05	25.40	3	1,115	0.27%
2023/07/17	1	26.90	0	0.00	26.55	1	1,119	0.09%
2023/07/14	0	0.00	0.1	26.50	26.50	-0.1	1,138	-0.01%
2023/07/13	1.1	26.25	0	0.00	26.25	1.1	1,164	0.10%
2023/07/12	0	0.00	0.2	26.10	25.95	-0.2	1,172	-0.02%
2023/07/10	0	0.00	0	26.65	26.20	0	1,195	0.00%
2023/07/07	0	26.94	0	0.00	26.90	0	1,269	0.00%
2023/07/06	0	0.00	0	27.95	27.35	0	1,333	0.00%
2023/07/05	0	0.00	10	28.00	27.90	-10	1,338	-0.75%
2023/07/04	3	28.05	1	28.00	27.95	2	1,338	0.15%
2023/07/03	2	28.43	0	0.00	27.80	2	1,342	0.15%
2023/06/30	7	28.14	0	0.00	27.85	7	1,364	0.51%
2023/06/29	0	0.00	6	27.70	27.60	-6	1,411	-0.42%
2023/06/27	6	26.50	0	0.00	26.50	6	1,443	0.42%
2023/06/26	0	0.00	0.4	27.27	26.90	-0.4	1,462	-0.03%
2023/06/21	0	0.00	0.5	27.79	27.60	-0.5	1,516	-0.03%
2023/06/20	0.6	27.89	0	0.00	27.95	0.6	1,722	0.04%
2023/06/16	0	0.00	0	28.00	27.65	0	2,005	0.00%
2023/06/15	1	27.90	0.1	28.11	27.80	0.9	2,067	0.04%
2023/06/14	0.1	27.86	0.4	27.81	27.75	-0.3	2,063	-0.02%
2023/06/13	0.4	27.70	0.4	27.60	27.80	0	2,066	0.00%
2023/06/12	0	27.66	0.3	27.77	27.35	-0.3	2,069	-0.01%
2023/06/09	1.3	27.74	0	0.00	27.70	1.3	2,072	0.06%
2023/06/08	0	0.00	0	29.30	28.15	0	2,116	0.00%
2023/06/07	1	29.75	10.5	29.94	30.30	-9.4	2,069	-0.46%
2023/06/06	1.5	28.33	8.1	28.20	28.40	-6.6	2,102	-0.32%
2023/06/05	9.1	29.34	0	0.00	28.80	9.1	2,177	0.42%
2023/06/02	0	0.00	0.1	28.90	28.70	-0.1	2,199	0.00%
2023/06/01	0.1	28.75	0	29.00	28.75	0.1	2,202	0.00%
2023/05/31	7	29.56	8.3	29.85	29.00	-1.3	2,201	-0.06%
2023/05/30	5.3	29.24	19	29.31	29.50	-13.7	2,157	-0.63%
2023/05/29	14	29.09	6.3	29.34	29.10	7.7	2,122	0.36%
2023/05/26	0.2	28.32	10.9	28.63	27.65	-10.6	2,085	-0.51%
2023/05/25	11	28.48	10.2	28.50	28.25	0.8	2,075	0.04%
2023/05/24	7.2	29.04	6.1	29.83	28.50	1.1	2,057	0.05%
2023/05/23	7	28.89	1.5	29.30	29.05	5.5	1,999	0.28%
2023/05/22	0	0.00	15	29.60	29.60	-15	1,885	-0.80%
2023/05/19	1.2	28.18	2.5	27.93	26.95	-1.4	1,812	-0.08%
2023/05/18	10.6	27.05	1.4	27.02	26.90	9.2	1,781	0.52%
2023/05/17	1.2	26.45	0	0.00	26.35	1.2	1,767	0.07%
2023/05/16	0.6	26.31	0	26.50	26.30	0.6	1,762	0.03%
2023/05/15	0	25.33	0	0.00	25.70	0	1,756	0.00%
2023/05/12	0	0.00	0	24.85	25.40	0	1,765	0.00%
2023/05/11	0	25.76	0.4	25.69	25.00	-0.3	1,763	-0.02%
2023/05/10	2	26.00	2.1	26.42	26.30	-0.1	1,762	-0.01%
2023/05/09	0.5	26.40	0	0.00	26.00	0.5	1,761	0.03%
2023/05/08	0	0.00	0	26.30	25.85	0	1,750	0.00%
2023/05/05	0	26.05	0	0.00	26.05	0	1,758	0.00%
2023/05/04	0	0.00	0	26.30	25.80	0	1,769	0.00%
2023/05/03	0	0.00	0.1	26.20	26.00	-0.1	1,771	0.00%
2023/05/02	0	26.60	0	26.50	26.60	0	1,771	0.00%
2023/04/28	0	25.80	0	26.05	26.05	0	1,771	0.00%
2023/04/27	5	25.70	0	0.00	25.85	5	1,769	0.28%
2023/04/26	5	25.75	10	25.40	25.85	-5	1,769	-0.28%
2023/04/25	0	26.30	0	26.31	25.60	0	1,765	0.00%
2023/04/24	0	26.41	0	26.46	26.60	0	1,759	0.00%
2023/04/21	0	25.94	0	26.55	25.60	0	1,758	0.00%
2023/04/20	0	27.15	0.7	27.22	26.55	-0.7	1,751	-0.04%
2023/04/19	1.7	27.83	10.7	28.12	27.55	-9	1,743	-0.52%
2023/04/18	21.1	28.95	11.2	28.80	28.30	9.8	1,728	0.57%
2023/04/17	2.9	28.13	0.1	28.40	28.40	2.8	1,731	0.16%
2023/04/14	6.1	28.48	3.4	28.31	28.05	2.7	1,782	0.15%
2023/04/13	1.2	28.37	4.3	28.23	28.25	-3.2	1,788	-0.18%
2023/04/12	9.6	28.85	10.6	28.92	28.65	-1.1	1,763	-0.06%
2023/04/11	6.6	28.24	2.5	27.92	28.55	4.2	1,681	0.25%
2023/04/10	5.5	26.57	0	0.00	27.00	5.5	1,616	0.34%
2023/04/07	0	0.00	1	26.75	26.70	-1	1,604	-0.06%
2023/04/06	1	27.05	0	27.50	27.05	1	1,592	0.06%
2023/03/31	2	28.05	11.4	28.18	27.50	-9.4	1,582	-0.59%
2023/03/30	11.4	27.23	16	27.99	27.85	-4.6	1,550	-0.30%
2023/03/29	1	27.15	1	26.60	26.30	0	1,495	0.00%
2023/03/28	4	27.51	3	27.13	27.00	1	1,482	0.07%
2023/03/27	3	27.07	13	27.00	26.90	-10	1,456	-0.69%
2023/03/24	1	28.15	5	28.05	27.75	-4	1,433	-0.28%
2023/03/23	15	29.36	13.8	28.77	28.60	1.2	1,375	0.09%
2023/03/22	15.8	27.89	5.8	28.51	28.30	10.1	1,166	0.86%
2023/03/21	20.8	27.66	14.7	27.26	27.15	6.1	1,028	0.59%
2023/03/20	7.7	25.80	18	25.89	26.50	-10.3	927	-1.11%
2023/03/17	1	24.10	1.3	24.01	24.10	-0.3	862	-0.04%
2023/03/16	1.3	24.36	1.6	23.86	23.65	-0.2	864	-0.03%
2023/03/15	10.3	24.98	0	24.36	24.25	10.3	858	1.20%
2023/03/14	0.3	24.75	0.7	24.54	24.50	-0.5	854	-0.06%
2023/03/13	2.8	24.89	2	25.83	25.15	0.8	849	0.09%
2023/03/10	2	24.35	0	24.55	24.15	2	814	0.24%
2023/03/09	5	25.97	14	26.18	25.40	-9	800	-1.13%
2023/03/08	11	25.75	18	25.80	25.95	-7	709	-0.98%
2023/03/07	0	0.00	2	24.55	23.60	-2	694	-0.29%
2023/03/06	0	23.37	0	0.00	23.70	0	682	0.00%
2023/02/24	0	23.00	0	0.00	22.45	0	654	0.00%
2023/02/23	0	23.40	0	0.00	22.85	0	647	0.00%
2023/02/22	0	0.00	0	22.95	23.15	0	642	0.00%
2023/02/21	0	23.05	0	23.65	22.95	0	643	0.00%
2023/02/20	0	23.10	0	0.00	23.05	0	644	0.00%
2023/02/15	0	22.45	3	22.58	22.30	-3	646	-0.46%
2023/02/13	2	22.00	0	0.00	22.20	2	645	0.31%
2023/02/08	1	23.10	0	0.00	23.10	1	638	0.16%
2023/02/06	0	0.00	0	23.30	23.05	0	632	0.00%
2023/02/03	3	23.48	2	23.30	23.25	1	636	0.16%
2023/02/02	0	23.10	1	23.40	23.20	-1	629	-0.16%
2023/02/01	0	22.75	0	0.00	22.70	0	618	0.00%
2023/01/31	0	0.00	0	22.10	22.30	0	614	0.00%
2023/01/30	0	21.90	6	22.04	22.00	-6	611	-0.98%
2023/01/17	0	0.00	0.3	21.38	21.25	-0.3	606	-0.06%
2023/01/16	0	21.20	0	0.00	21.25	0	605	0.00%
2023/01/13	1	21.20	0.1	21.52	21.20	0.9	603	0.15%
2023/01/12	0	0.00	0	21.73	21.50	0	603	0.00%
2023/01/11	0.3	21.97	0	21.86	21.85	0.3	600	0.04%
2023/01/10	12	22.18	0.2	22.10	22.05	11.8	593	1.99%
2023/01/09	0.4	22.35	0.4	22.43	22.10	0	589	0.00%
2023/01/06	0.4	22.60	0	22.61	22.30	0.4	586	0.07%
2023/01/05	0	23.27	0.2	23.58	22.60	-0.2	588	-0.03%
2023/01/04	1.2	22.34	3.6	23.04	23.30	-2.4	557	-0.43%
2023/01/03	0.6	21.50	1.1	21.83	22.40	-0.5	494	-0.11%
2022/12/30	0	0.00	0.3	20.50	20.40	-0.3	475	-0.06%
2022/12/29	0	0.00	0	20.45	20.35	0	477	0.00%
2022/12/28	0	21.15	0.2	21.12	20.70	-0.2	479	-0.05%
2022/12/27	0	0.00	1	20.75	20.80	-1	474	-0.22%
2022/12/26	0.3	20.35	0.3	20.60	20.55	0	473	-0.01%
2022/12/23	0.4	20.55	0.3	20.60	20.55	0.1	478	0.01%
2022/12/22	0	20.93	0	20.80	20.75	0	481	0.00%
2022/12/21	0.6	20.71	0	20.85	20.60	0.6	489	0.12%
2022/12/20	0	21.30	18	21.04	20.65	-18	491	-3.66%
2022/12/19	11	21.84	0	0.00	21.25	11	495	2.22%
2022/12/16	0	0.00	4	22.15	22.00	-4	495	-0.81%
2022/12/15	0	0.00	1	22.75	22.60	-1	491	-0.20%
2022/12/13	1	22.70	0	0.00	22.75	1	490	0.20%
2022/12/12	1	22.60	0	0.00	22.50	1	487	0.21%
2022/12/09	0	0.00	0	22.85	22.40	0	432	0.00%
2022/12/08	0	22.55	1	22.60	22.80	-1	432	-0.23%
2022/12/07	2	22.65	0	0.00	22.40	2	433	0.46%
2022/12/05	0	24.00	0.2	23.87	24.10	-0.2	427	-0.05%
2022/12/02	0	24.01	2.4	23.93	24.00	-2.4	419	-0.58%
2022/12/01	1	22.90	2.5	23.07	22.75	-1.5	398	-0.38%
2022/11/30	1.6	22.71	0.3	22.77	22.70	1.3	401	0.33%
2022/11/29	2.9	23.41	1	23.75	22.75	1.9	414	0.45%
2022/11/28	0	0.00	1	22.00	22.70	-1	348	-0.29%
2022/11/25	0	20.90	0	20.95	20.65	0	336	0.00%
2022/11/24	0	0.00	0	21.00	20.60	0	353	0.00%
2022/11/23	0	20.50	0	0.00	20.45	0	415	0.00%
2022/11/21	0	0.00	0.2	21.30	20.60	-0.2	443	-0.04%
2022/11/18	0	21.70	0.1	21.84	21.10	-0.1	474	-0.01%
2022/11/17	0	21.50	0	0.00	21.60	0	478	0.01%
2022/11/16	0	20.80	0.1	21.30	21.30	-0.1	485	-0.01%
2022/11/15	0	20.90	1.3	20.88	21.10	-1.2	542	-0.23%
2022/11/14	0	20.40	0.4	20.52	20.65	-0.4	554	-0.07%
2022/11/11	0	20.60	0	20.50	20.25	0	595	0.00%
2022/11/10	0	0.00	1	20.50	20.15	-1	617	-0.17%
2022/11/09	1	20.40	0.1	20.60	20.40	0.9	742	0.12%
2022/11/08	0.1	20.60	0.2	20.30	20.25	-0.1	774	-0.01%
2022/11/07	0	20.05	0.2	20.40	20.25	-0.2	780	-0.03%
2022/11/04	0.7	20.01	0	0.00	20.10	0.7	779	0.09%
2022/11/03	0.7	19.80	0	19.80	19.90	0.7	778	0.09%
2022/11/02	1	19.90	0.2	19.84	19.85	0.8	791	0.10%
2022/11/01	0.2	19.40	0	0.00	19.25	0.2	789	0.03%
2022/10/27	0	0.00	0	18.55	18.65	0	787	0.00%
2022/10/26	0	17.85	1	18.00	17.90	-1	786	-0.12%
2022/10/25	0	0.00	0	19.15	17.85	0	787	0.00%
2022/10/24	1	18.35	0	0.00	18.40	1	789	0.13%
2022/10/21	0	0.00	2	18.10	18.00	-2	791	-0.25%
2022/10/19	0	0.00	0	19.20	18.75	0	798	0.00%
2022/10/18	0	18.95	0.2	18.90	19.00	-0.2	800	-0.02%
2022/10/17	0	18.55	0	18.09	18.90	0	807	0.00%
2022/10/14	0.2	18.60	0	0.00	18.45	0.2	817	0.02%
2022/10/13	1	18.00	0	0.00	17.40	1	818	0.12%
2022/10/06	0	0.00	1	20.50	20.90	-1	826	-0.12%
2022/10/04	1	21.20	0.1	20.89	20.80	0.9	835	0.10%
2022/10/03	0	19.75	0	0.00	20.35	0	838	0.00%
2022/09/30	0	0.00	0.1	20.13	20.20	-0.1	846	-0.01%
2022/09/29	0.2	20.50	2	20.13	20.05	-1.8	850	-0.21%
2022/09/28	2	19.95	40	20.02	19.70	-38	854	-4.45%
2022/09/26	1	21.00	8	20.85	20.85	-7	869	-0.80%
2022/09/19	0	0.00	4	23.75	23.35	-4	935	-0.43%
2022/09/16	2	24.20	5	23.98	24.00	-3	977	-0.31%
2022/09/15	0	0.00	15	23.95	23.95	-15	1,018	-1.47%
2022/09/07	0	0.00	0	24.60	23.15	0	1,084	0.00%
2022/09/06	2	24.05	5	24.90	24.25	-3	1,080	-0.27%
2022/09/05	1	25.55	0	26.00	25.50	1	1,076	0.09%
2022/09/02	6	26.32	6	26.30	26.05	0	1,110	0.00%
2022/09/01	0	26.71	2	26.68	26.20	-2	1,121	-0.18%
2022/08/31	0	26.50	0	0.00	26.75	0	1,135	0.00%
2022/08/30	0	0.00	0.5	26.57	26.90	-0.5	1,155	-0.04%
2022/08/26	2.5	26.57	20.1	26.22	26.10	-17.6	1,442	-1.22%
2022/08/25	85.1	26.74	4	26.50	26.50	81.1	1,524	5.32%
2022/08/24	0	0.00	0	25.60	25.45	0	1,528	0.00%
2022/08/23	0	0.00	0	25.95	25.45	0	1,525	0.00%
2022/08/22	11	26.78	10	26.01	25.95	1	1,517	0.07%
2022/08/18	6	26.72	0	0.00	26.20	6	1,444	0.42%
2022/08/17	0	0.00	0	25.67	26.25	0	1,400	0.00%
2022/08/16	16	26.65	14	26.81	26.10	2	1,376	0.14%
2022/08/15	0	0.00	1	25.00	26.15	-1	1,254	-0.08%
2022/08/12	0	23.60	11	23.77	23.80	-11	1,223	-0.90%
2022/08/11	1	23.10	0	23.50	23.00	1	1,218	0.08%
2022/08/10	0	0.00	0.1	22.80	22.75	-0.1	1,221	-0.01%
2022/08/09	0	0.00	0.1	22.91	23.05	-0.1	1,232	-0.01%
2022/08/08	0	0.00	0	23.31	23.50	0	1,222	0.00%
2022/08/05	10	23.24	0	22.85	23.05	10	1,224	0.82%
2022/08/04	0	0.00	0.3	22.35	22.20	-0.3	1,228	-0.02%
2022/08/03	0	0.00	0.6	22.64	22.40	-0.6	1,230	-0.05%
2022/08/02	0	0.00	0.1	23.33	23.10	-0.1	1,232	-0.01%
2022/08/01	0	24.27	0.1	23.80	23.95	-0.1	1,232	-0.01%
2022/07/29	0.1	23.90	0	24.05	23.85	0.1	1,234	0.00%
2022/07/28	0.5	24.00	0.1	23.89	23.70	0.4	1,233	0.04%
2022/07/27	0.1	23.60	0	23.30	23.80	0.1	1,231	0.01%
2022/07/26	0	23.15	0.3	23.46	23.30	-0.3	1,231	-0.02%
2022/07/25	0	24.32	0	0.00	24.40	0	1,231	0.00%
2022/07/22	0	25.00	0.3	24.60	24.50	-0.2	1,233	-0.02%
2022/07/21	5.3	24.49	0.2	24.50	24.65	5.1	1,240	0.41%
2022/07/20	0.1	23.90	10	23.65	23.65	-10	1,235	-0.81%
2022/07/19	0	0.00	0	23.43	23.40	0	1,242	0.00%
2022/07/18	0	23.45	0	0.00	23.45	0	1,243	0.00%
2022/07/15	0.3	23.09	0	23.10	23.10	0.3	1,240	0.02%
2022/07/14	20.5	22.26	2	22.25	22.55	18.5	1,236	1.50%
2022/07/13	10.4	22.42	0	0.00	22.45	10.4	1,231	0.85%
2022/07/11	0	0.00	0.2	23.00	22.20	-0.2	1,234	-0.02%
2022/07/08	0.1	22.10	0	0.00	22.15	0.1	1,230	0.00%
2022/07/07	0.2	21.65	0	0.00	21.75	0.2	1,224	0.01%
2022/07/06	0	0.00	0.2	21.50	21.00	-0.2	1,223	-0.02%
2022/07/05	0.2	21.50	1	21.95	22.00	-0.8	1,220	-0.07%
2022/07/04	6	21.56	0.2	21.47	21.25	5.8	1,208	0.48%
2022/07/01	1.2	22.06	0	22.42	21.80	1.1	1,201	0.10%
2022/06/30	0	24.00	0	24.35	24.10	0	1,179	0.00%
2022/06/29	0	24.45	0.4	24.50	24.35	-0.4	1,172	-0.03%
2022/06/28	3	24.95	3.1	25.98	24.90	-0.1	1,167	-0.01%
2022/06/27	10	25.67	0.1	26.16	25.85	10	1,164	0.86%
2022/06/24	0.5	25.10	0	0.00	25.30	0.5	1,143	0.04%
2022/06/23	1	24.40	2	25.73	24.40	-1	1,146	-0.09%
2022/06/22	1	24.05	0	0.00	23.85	1	1,113	0.09%
2022/06/21	0	0.00	1	24.59	24.95	-1	1,099	-0.09%
2022/06/20	1	22.71	0	24.12	22.70	1	1,099	0.09%
2022/06/17	0	24.85	0	0.00	24.60	0	1,087	0.00%
2022/06/16	1	25.00	0.1	26.44	24.70	0.9	1,073	0.08%
2022/06/15	1	26.80	0	26.67	26.50	1	1,062	0.09%
2022/06/14	0.1	26.45	0	0.00	26.95	0.1	1,062	0.01%
2022/06/13	2	27.40	1	27.10	27.10	1	1,056	0.09%
2022/06/10	0	27.56	0	0.00	27.20	0	1,002	0.00%
2022/06/09	0	0.00	0.4	28.69	28.10	-0.4	982	-0.04%
2022/06/07	0.4	28.50	0.3	28.84	29.30	0.1	923	0.01%
2022/06/06	4.3	30.07	4	28.36	29.00	0.2	810	0.03%
2022/06/02	0	28.45	1.1	29.50	29.60	-1.1	576	-0.18%
2022/06/01	1	25.48	4	25.70	26.95	-3	495	-0.61%
2022/05/31	0	24.20	0	0.00	24.50	0	467	0.00%
2022/05/30	0	24.10	0	0.00	24.15	0	474	0.00%
2022/05/27	0	23.62	0	23.80	23.60	0	486	0.01%
2022/05/26	1	24.00	0.5	23.71	23.45	0.5	491	0.10%
2022/05/25	0.1	23.71	0	23.15	23.85	0	500	0.01%
2022/05/24	0	24.15	0.2	23.60	23.25	-0.2	520	-0.04%
2022/05/23	0.1	24.55	0	0.00	24.15	0.1	520	0.02%
2022/05/20	0	0.00	0	24.05	23.95	0	520	0.00%
2022/05/19	0	23.36	0	0.00	24.10	0	518	0.00%
2022/05/18	0	0.00	0.3	24.27	24.00	-0.3	518	-0.06%
2022/05/17	0	23.78	1	24.20	23.85	-1	520	-0.19%
2022/05/16	0.5	23.30	0	0.00	23.30	0.5	521	0.09%
2022/05/13	0.2	22.76	0	0.00	22.60	0.2	519	0.05%
2022/05/12	0	22.06	0.3	22.42	21.95	-0.3	525	-0.06%
2022/05/11	0.6	22.31	0	22.15	22.30	0.6	524	0.11%
2022/05/10	1	21.60	1	21.80	21.70	0	527	0.00%
2022/05/09	0	0.00	1	22.50	21.50	-1	540	-0.19%
2022/05/06	0	22.60	0	22.80	22.55	0	539	0.00%
2022/05/05	0.6	23.60	0	23.68	23.60	0.6	540	0.10%
2022/05/04	0	23.23	0	0.00	23.30	0	545	0.01%
2022/05/03	0.4	22.90	0	22.90	22.95	0.4	553	0.07%
2022/04/29	0	23.01	0	22.93	22.75	0	561	0.00%
2022/04/28	0	22.10	0	0.00	22.10	0	564	0.00%
2022/04/27	2	21.10	2	21.74	22.00	0	565	-0.01%
2022/04/26	0	22.43	0.2	22.39	22.40	-0.2	556	-0.04%
2022/04/25	2.2	22.82	0	0.00	22.30	2.2	555	0.40%
2022/04/21	1	24.80	0	25.15	24.80	1	568	0.17%
2022/04/20	0	25.00	0	0.00	25.15	0	570	0.00%
2022/04/19	0	0.00	0	25.00	24.65	0	578	0.00%
2022/04/18	0	25.10	0	0.00	24.30	0	580	0.00%
2022/04/15	1	25.50	0	26.00	25.50	1	577	0.17%
2022/04/14	0	26.55	0	26.70	26.60	0	587	0.00%
2022/04/13	0	26.15	0	0.00	26.40	0	597	0.00%
2022/04/12	0	26.25	0	26.50	26.15	0	613	0.00%
2022/04/11	0	27.30	0	27.00	26.65	0	614	0.00%
2022/04/08	1	27.70	0	27.95	27.70	1	620	0.16%
2022/04/07	0	27.78	0	0.00	27.65	0	628	0.00%
2022/03/31	0	0.00	1	29.40	29.40	-1	748	-0.13%
2022/03/30	0	30.35	0	0.00	29.85	0	974	0.00%
2022/03/25	0	0.00	0	30.25	29.10	0	939	0.00%
2022/03/24	0	29.50	0	29.77	30.10	0	933	0.00%
2022/03/23	0	30.20	1	30.10	30.00	-1	938	-0.10%
2022/03/22	1	29.20	1	28.95	29.20	0	935	0.00%
2022/03/18	1	28.90	20.3	29.12	28.65	-19.3	954	-2.02%
2022/03/17	0.3	28.45	22	28.82	29.00	-21.7	961	-2.26%
2022/03/16	0	27.40	1.3	27.40	27.25	-1.3	962	-0.13%
2022/03/15	0.3	27.40	0	28.40	27.30	0.3	968	0.03%
2022/03/14	0	28.45	0	0.00	28.60	0	969	0.00%
2022/03/08	2	26.75	0	0.00	26.75	2	995	0.20%
2022/03/07	2	28.35	0	0.00	28.40	2	996	0.20%
2022/03/04	31	29.74	0	0.00	29.55	31	995	3.12%
2022/03/03	12	29.95	1	29.95	30.00	11	1,000	1.10%
2022/03/02	1	29.60	0	0.00	29.60	1	1,008	0.10%
2022/03/01	0	0.00	1	29.15	29.20	-1	1,007	-0.10%
2022/02/25	1	28.90	0	0.00	28.70	1	1,023	0.10%
2022/02/23	2.1	30.45	1	30.55	30.35	1.1	1,064	0.10%
2022/02/22	0	0.00	0	30.45	30.35	0	1,089	0.00%
2022/02/21	0	30.95	0	0.00	30.85	0	1,123	0.00%
2022/02/18	1	30.75	0.1	30.80	31.10	0.9	1,153	0.08%
2022/02/17	0.1	31.60	1	31.65	31.10	-0.9	1,210	-0.08%
2022/02/16	1	31.40	0	32.20	31.25	1	1,368	0.07%
2022/02/15	0	30.50	0.2	30.60	30.20	-0.2	1,377	-0.01%
2022/02/14	0.2	30.00	0.7	29.97	30.00	-0.5	1,387	-0.03%
2022/02/11	0.5	31.50	0.1	31.60	31.50	0.4	1,383	0.03%
2022/02/10	0.1	32.00	0.3	32.17	32.05	-0.2	1,386	-0.01%
2022/02/09	0.4	31.80	0.1	32.19	32.60	0.3	1,382	0.02%
2022/02/08	0.1	30.30	0	0.00	30.80	0.1	1,372	0.01%
2022/01/26	0	0.00	0	29.25	29.20	0	1,391	0.00%
2022/01/25	0	30.00	30.6	29.30	29.10	-30.6	1,433	-2.14%
2022/01/24	0.6	29.71	0	0.00	29.95	0.6	1,455	0.04%
2022/01/19	0	0.00	0.1	32.60	32.25	-0.1	1,493	-0.01%
2022/01/18	0.1	33.26	1	33.30	32.95	-0.9	1,506	-0.06%
2022/01/17	3	32.62	11	32.66	33.00	-8	1,507	-0.53%
2022/01/14	0	30.85	3	31.95	31.20	-3	1,507	-0.20%
2022/01/13	1	32.60	0	0.00	32.30	1	1,503	0.07%
2022/01/12	0	0.00	0.1	33.15	32.60	-0.1	1,510	0.00%
2022/01/11	0.1	33.65	0	0.00	33.40	0.1	1,517	0.00%
2022/01/06	5	34.60	0	34.50	34.75	5	1,516	0.33%
2022/01/05	1.1	34.29	0	34.98	34.25	1.1	1,517	0.07%
2022/01/04	0	35.55	2.3	35.83	35.40	-2.3	1,507	-0.15%
2022/01/03	2	35.60	0	35.48	35.60	2	1,516	0.13%
2021/12/30	1	35.55	0.1	35.60	35.55	0.9	1,514	0.06%
2021/12/29	6.5	35.68	0.2	35.70	35.55	6.2	1,519	0.41%
2021/12/28	8.2	36.67	10	35.96	36.20	-1.8	1,524	-0.12%
2021/12/27	8	36.71	0	0.00	36.55	8	1,498	0.54%
2021/12/24	12	37.03	17	38.10	37.10	-5	1,470	-0.34%
2021/12/23	0	0.00	0	34.90	34.70	0	1,252	0.00%
2021/12/22	0	34.00	0	34.22	34.20	0	1,275	0.00%
2021/12/21	0	34.05	0	0.00	33.60	0	1,281	0.00%
2021/12/20	2	34.10	0	0.00	33.90	2	1,282	0.16%
2021/12/17	4	34.10	0	34.95	34.10	4	1,291	0.31%
2021/12/16	0	35.09	3.2	34.99	34.85	-3.1	1,300	-0.24%
2021/12/15	0.2	33.75	3	33.83	34.10	-2.8	1,299	-0.22%
2021/12/14	0	34.20	0	34.80	33.70	0	1,312	0.00%
2021/12/13	0	34.80	0	0.00	34.80	0	1,309	0.00%
2021/12/09	0	0.00	0	35.85	35.30	0	1,417	0.00%
2021/12/08	6	35.80	0.3	35.91	35.80	5.7	1,430	0.40%
2021/12/07	0.3	36.40	1.7	36.04	35.80	-1.3	1,480	-0.09%
2021/12/06	0.3	35.76	1.1	36.04	36.20	-0.8	1,498	-0.05%
2021/12/03	3.5	36.03	0	0.00	36.05	3.5	1,539	0.23%
2021/12/02	0	0.00	0.1	36.77	35.80	-0.1	1,634	-0.01%
2021/12/01	0.1	36.45	0	37.30	37.05	0.1	1,717	0.01%
2021/11/30	0	36.73	0	36.69	36.25	0	1,911	0.00%
2021/11/29	0	36.05	0	36.07	36.20	0	2,229	0.00%
2021/11/26	4	35.75	0	0.00	35.90	4	2,300	0.17%
2021/11/25	1.2	36.73	0	0.00	36.75	1.2	2,306	0.05%
2021/11/23	3	38.00	8	38.20	37.65	-5	2,321	-0.22%
2021/11/22	3	39.87	1	40.25	39.60	2	2,329	0.09%
2021/11/19	0	0.00	2	38.30	39.00	-2	2,341	-0.09%
2021/11/18	10	40.50	0	0.00	38.50	10	2,345	0.43%
2021/11/17	21	40.68	1	39.90	39.90	20	2,339	0.86%
2021/11/16	2	40.75	3	39.82	39.70	-1	2,354	-0.04%
2021/11/15	10	41.16	7	41.04	40.35	3	2,510	0.12%
2021/11/11	2	37.50	0	0.00	37.00	2	2,427	0.08%
2021/11/09	1	37.01	0	0.00	37.00	1	2,494	0.04%
2021/11/08	0	0.00	0	36.50	36.95	0	2,526	0.00%
2021/11/02	4	38.00	0	0.00	36.85	4	2,957	0.14%
2021/11/01	0	0.00	6	39.92	39.75	-6	2,993	-0.20%
2021/10/28	3	37.75	1	37.80	37.95	2	3,323	0.06%
2021/10/26	0	0.00	2	37.25	36.90	-2	3,529	-0.06%
2021/10/22	1	36.90	0	0.00	36.85	1	3,699	0.03%
2021/10/21	0	0.00	1	37.20	36.25	-1	3,784	-0.03%
2021/10/20	0	0.00	1	36.00	36.00	-1	3,964	-0.03%
2021/10/14	1	34.00	0	0.00	33.55	1	5,159	0.02%
2021/10/05	0	0.00	4	35.00	35.40	-4	6,229	-0.06%
2021/10/04	5	34.40	0	0.00	33.60	5	6,491	0.08%
2021/10/01	4	36.00	30	35.74	35.70	-26	6,631	-0.39%
2021/09/29	1	36.95	0	0.00	37.20	1	6,900	0.01%
2021/09/24	30	39.99	0	0.00	39.80	30	6,964	0.43%
2021/09/16	4	40.63	0	0.00	40.25	4	7,020	0.06%
2021/09/15	2	40.85	1	41.40	40.30	1	7,014	0.01%
2021/09/14	1	41.05	0	0.00	40.95	1	6,918	0.01%
2021/09/13	10	42.00	1	42.50	41.70	9	6,965	0.13%
2021/09/10	0	0.00	5	42.03	42.50	-5	6,968	-0.07%
2021/09/09	2	40.90	0	0.00	40.80	2	6,948	0.03%
2021/09/08	11	39.84	0	0.00	40.05	11	6,946	0.16%
2021/09/07	7	41.50	5	40.64	41.00	2	6,961	0.03%
2021/09/06	4	43.93	10	44.86	43.75	-6	6,884	-0.09%
2021/09/03	28	44.22	35	44.96	45.85	-7	6,819	-0.10%
2021/09/02	24	43.83	62	44.80	43.00	-38	6,649	-0.57%
2021/09/01	1	41.00	2	42.13	42.40	-1	6,357	-0.02%
2021/08/27	0	0.00	32	40.80	40.35	-32	6,337	-0.50%
2021/08/26	0	0.00	2	40.40	41.15	-2	6,365	-0.03%
2021/08/25	1	40.80	1	40.55	41.65	0	6,393	0.00%
2021/08/23	25	39.72	1	40.00	39.95	24	6,419	0.37%
2021/08/20	9	37.81	11	37.68	38.05	-2	6,421	-0.03%
2021/08/19	60	39.44	3	39.30	37.15	57	6,404	0.89%
2021/08/17	6.1	38.36	2	37.50	37.50	4.1	6,281	0.07%
2021/08/13	0	0.00	43	40.83	40.10	-43	6,419	-0.67%
2021/08/12	4	41.35	0	0.00	42.40	4	6,398	0.06%
2021/08/11	1.1	42.54	107	40.96	40.50	-105.9	6,391	-1.66%	大賣/鉅額交易
2021/08/10	2	42.58	1	42.60	42.65	1	6,351	0.02%
2021/08/09	13	45.03	5	45.65	44.00	8	6,292	0.13%
2021/08/06	13	50.28	13	50.33	48.85	0	6,178	0.00%
2021/08/05	6	50.57	0	0.00	49.70	6	6,089	0.10%
2021/08/04	15	50.71	2	51.60	50.90	13	6,067	0.21%
2021/08/03	59	51.00	1	50.40	50.00	58	5,853	0.99%
2021/08/02	7	49.84	10	49.82	50.40	-3	5,732	-0.05%
2021/07/30	6	48.10	1	48.20	48.10	5	5,656	0.09%
2021/07/29	5	46.65	0	0.00	47.30	5	5,563	0.09%
2021/07/28	1.1	45.13	5	46.49	46.15	-3.9	5,528	-0.07%
2021/07/27	1	48.70	2	48.95	48.20	-1	5,454	-0.02%
2021/07/26	1	49.50	1	48.90	49.00	0	5,398	0.00%
2021/07/23	27	51.95	1	52.70	50.90	26	5,241	0.50%
2021/07/22	5	51.20	2	50.90	50.90	3	5,058	0.06%
2021/07/21	8	51.90	10	51.93	50.40	-2	4,870	-0.04%
2021/07/20	54	49.76	0	50.05	50.60	54	4,546	1.19%
2021/07/19	4	48.13	5	49.17	48.85	-1	4,189	-0.02%
2021/07/16	0	0.00	8	46.34	47.60	-8	3,875	-0.21%
2021/07/13	9	45.27	3	45.53	43.10	6	3,704	0.16%
2021/07/12	5	45.84	5	46.37	46.70	0	3,630	0.00%
2021/07/09	22	44.84	30	45.01	43.95	-8	3,500	-0.23%
2021/07/08	4	42.73	23	43.37	42.80	-19	3,315	-0.57%
2021/07/07	26	41.86	11	40.23	42.45	15	3,223	0.47%
2021/07/06	9	40.12	16	39.47	38.60	-7	3,150	-0.22%
2021/07/05	13	38.83	5	38.87	39.45	8	3,161	0.25%
2021/07/02	1	35.80	0	0.00	35.90	1	3,441	0.03%
2021/07/01	1	36.00	2	36.00	35.50	-1	3,774	-0.03%
2021/06/30	2	36.70	5	36.61	36.40	-3	4,141	-0.07%
2021/06/29	3	38.10	3	36.50	36.05	0	4,326	0.00%
2021/06/28	4	36.75	2	37.45	37.60	2	4,511	0.04%
2021/06/25	0	0.00	4	36.03	35.80	-4	4,571	-0.09%
2021/06/24	3	36.03	0	0.00	35.70	3	4,723	0.06%
2021/06/23	0	0.00	1	35.75	35.70	-1	4,756	-0.02%
2021/06/22	2	35.80	8	35.43	35.20	-6	4,762	-0.13%
2021/06/21	3	35.30	3	35.70	35.20	0	4,726	0.00%
2021/06/18	2	38.10	3	37.17	36.70	-1	4,775	-0.02%
2021/06/16	3	37.27	2	36.55	36.15	1	4,941	0.02%
2021/06/15	3	37.47	1	37.60	37.30	2	4,910	0.04%
2021/06/10	1	37.10	2	36.98	36.50	-1	4,985	-0.02%
2021/06/09	5	36.37	5	36.12	35.90	0	4,982	0.00%
2021/06/08	1	35.50	0	0.00	35.20	1	5,004	0.02%
2021/06/07	8	36.11	9	36.28	35.35	-1	5,045	-0.02%
2021/06/04	1	36.00	0	36.80	36.00	1	5,044	0.02%
2021/06/03	1	37.05	3	36.65	37.20	-2	5,061	-0.04%
2021/06/02	4	36.85	3	37.02	36.90	1	5,041	0.02%
2021/06/01	5	37.52	8	37.76	37.25	-3	5,016	-0.06%
2021/05/28	0	0.00	1	35.70	36.30	-1	5,049	-0.02%
2021/05/27	3	35.32	1	35.50	35.05	2	5,101	0.04%
2021/05/26	1	36.20	0	0.00	35.60	1	5,130	0.02%
2021/05/25	1	35.05	2	36.73	36.00	-1	5,134	-0.02%
2021/05/24	7	34.91	2	35.50	35.10	5	5,081	0.10%
2021/05/19	0	0.00	1	31.65	33.00	-1	5,149	-0.02%
2021/05/18	1	30.80	0	0.00	31.05	1	5,308	0.02%
2021/05/14	1	33.60	1	31.25	31.35	0	5,374	0.00%
2021/05/13	2	33.00	0	0.00	32.10	2	5,392	0.04%
2021/05/11	3	35.93	0	0.00	34.75	3	5,471	0.05%
2021/05/10	0	0.00	0	40.00	38.60	0	5,523	0.00%
2021/05/03	4	41.90	0	0.00	40.25	4	5,733	0.07%
2021/04/29	1	43.00	3	43.77	42.65	-2	5,794	-0.03%
2021/04/28	8	43.62	0	44.90	43.10	8	5,910	0.14%
2021/04/23	0	0.00	1	44.30	45.95	-1	6,558	-0.02%
2021/04/22	8	45.77	3	46.58	44.45	5	7,110	0.07%
2021/04/20	0	0.00	2	44.83	45.65	-2	7,723	-0.03%
2021/04/19	1	45.10	2	46.17	45.05	-1	7,967	-0.01%
2021/04/16	1	46.25	0	0.00	46.85	1	7,998	0.01%
2021/04/15	0	0.00	2	44.90	46.00	-2	7,966	-0.03%
2021/04/14	0	0.00	20	44.10	44.60	-20	7,954	-0.25%
2021/04/13	4	46.54	3	46.00	45.35	1	7,936	0.01%
2021/04/12	3	47.18	1	48.00	46.30	2	7,924	0.03%
2021/04/09	16	49.48	17	48.34	47.70	-1	7,957	-0.01%
2021/04/08	15	52.59	38	52.18	50.80	-23	7,874	-0.29%
2021/04/07	4	49.20	9	48.69	50.80	-5	7,737	-0.06%
2021/04/06	27	48.63	7	47.65	46.25	20	8,114	0.25%
2021/04/01	9	49.08	2	48.63	49.30	7	7,935	0.09%
2021/03/31	2	42.13	12	44.60	44.85	-10	7,785	-0.13%
2021/03/30	12	39.74	5	40.00	40.80	7	7,590	0.09%
2021/03/29	0	0.00	8	39.85	39.80	-8	7,524	-0.11%
2021/03/26	1	38.45	6	37.95	38.45	-5	7,514	-0.07%
2021/03/24	0	0.00	10	38.08	37.80	-10	7,655	-0.13%
2021/03/23	9	37.83	0	0.00	38.00	9	7,983	0.11%
2021/03/22	2	39.50	9	39.01	38.80	-7	7,982	-0.09%
2021/03/19	15	38.25	0	0.00	38.45	15	8,171	0.18%
2021/03/18	1	37.75	0	0.00	37.55	1	8,189	0.01%
2021/03/17	2	37.60	0	0.00	37.45	2	8,245	0.02%
2021/03/16	2	38.40	1	39.50	37.60	1	8,342	0.01%
2021/03/15	1	38.10	1	38.00	38.20	0	8,446	0.00%
2021/03/11	0	0.00	5	37.86	38.25	-5	8,563	-0.06%
2021/03/10	9	37.79	3	38.03	37.20	6	8,654	0.07%
2021/03/09	4	36.80	1	36.95	37.15	3	8,847	0.03%
2021/03/08	2	35.90	0	0.00	35.90	2	8,934	0.02%
2021/03/05	0	0.00	6	36.10	36.20	-6	9,125	-0.07%
2021/03/04	2	36.68	5	36.20	36.10	-3	9,282	-0.03%
2021/03/03	1	37.00	1	37.80	36.95	0	9,766	0.00%
2021/03/02	3	38.40	3	38.75	37.60	0	10,027	0.00%
2021/02/26	0	0.00	1	37.90	37.30	-1	10,675	-0.01%
2021/02/25	8	38.84	1	38.20	38.20	7	11,280	0.06%
2021/02/24	1	40.35	1	40.40	38.95	0	11,445	0.00%
2021/02/23	5	40.22	6	40.21	39.80	-1	11,740	-0.01%
2021/02/22	1	41.55	1	42.25	41.10	0	11,721	0.00%
2021/02/19	1	41.80	6	41.68	41.50	-5	11,630	-0.04%
2021/02/18	3	40.20	4	41.60	40.45	-1	11,709	-0.01%
2021/02/17	1	37.65	0	0.00	39.15	1	11,615	0.01%
2021/02/05	1	35.95	1	36.45	35.60	0	11,542	0.00%
2021/02/04	2	35.60	0	0.00	35.60	2	11,538	0.02%
2021/02/03	0	0.00	2	35.75	36.10	-2	11,647	-0.02%
2021/02/02	11	35.17	11	35.24	34.80	0	11,573	0.00%
2021/02/01	2	36.13	2	33.85	33.95	0	11,622	0.00%
2021/01/29	0	0.00	5	37.95	36.95	-5	11,625	-0.04%
2021/01/28	0	0.00	2	37.10	36.60	-2	11,595	-0.02%
2021/01/27	3	37.82	4	37.34	37.95	-1	11,639	-0.01%
2021/01/26	0	0.00	3	37.68	36.75	-3	11,723	-0.03%
2021/01/25	21	38.48	2	38.40	38.40	19	11,672	0.16%
2021/01/22	9	38.52	3	39.55	39.90	6	11,665	0.05%
2021/01/21	7	39.44	8	38.67	38.25	-1	11,681	-0.01%
2021/01/20	6	40.15	5	41.86	39.90	1	11,627	0.01%
2021/01/19	3	40.35	9	41.10	39.95	-6	11,434	-0.05%
2021/01/18	16	41.86	1	42.65	41.15	15	11,268	0.13%
2021/01/15	19	42.76	20	43.16	41.10	-1	11,022	-0.01%
2021/01/14	7	37.40	5	37.66	40.25	2	10,463	0.02%
2021/01/13	3	36.33	12	36.22	36.60	-9	10,049	-0.09%
2021/01/12	6	33.78	5	34.18	33.30	1	9,995	0.01%
2021/01/08	0	0.00	1	31.80	31.85	-1	10,437	-0.01%
2021/01/07	8	32.44	5	32.30	32.30	3	10,741	0.03%
2021/01/06	5	32.10	13	32.01	31.95	-8	10,821	-0.07%
2021/01/05	10	31.65	7	31.75	31.70	3	10,828	0.03%
2021/01/04	10	32.48	0	0.00	32.30	10	10,836	0.09%
2020/12/31	1	32.00	2	32.15	31.80	-1	10,799	-0.01%
2020/12/30	1	32.85	0	0.00	32.50	1	10,990	0.01%
2020/12/29	7	35.36	10	35.95	34.70	-3	10,909	-0.03%
2020/12/28	23	32.65	26	33.16	33.30	-3	10,246	-0.03%
2020/12/25	4	31.54	4	31.67	31.05	0	10,112	0.00%
2020/12/23	3	30.95	3	30.95	30.95	0	10,183	0.00%
2020/12/22	2	30.50	10	31.80	30.50	-8	10,244	-0.08%
2020/12/21	6	32.12	5	32.25	31.85	1	10,133	0.01%
2020/12/18	2	33.00	1	32.25	32.50	1	10,135	0.01%
2020/12/17	11	32.25	17	32.52	32.45	-6	10,105	-0.06%
2020/12/16	0	0.00	12	31.99	31.65	-12	9,817	-0.12%
2020/12/15	12	32.10	27	32.51	31.35	-15	9,836	-0.15%
2020/12/14	1	31.60	19	31.78	31.55	-18	9,854	-0.18%
2020/12/11	2	31.20	3	30.78	30.50	-1	10,463	-0.01%
2020/12/10	17	31.38	12	31.68	31.10	5	11,009	0.05%
2020/12/09	29	31.56	12	31.85	31.85	17	10,898	0.16%
2020/12/08	20	30.66	0	0.00	30.65	20	10,838	0.18%
2020/12/07	8	29.13	13	29.72	30.45	-5	10,996	-0.05%
2020/12/04	14	31.04	11	30.90	30.75	3	10,907	0.03%
2020/12/03	11	30.82	10	31.16	30.30	1	10,803	0.01%
2020/12/02	7	34.38	6	33.58	33.10	1	10,629	0.01%
2020/12/01	62	35.18	50	33.30	33.80	12	10,668	0.11%
2020/11/30	6	34.40	0	0.00	34.30	6	10,483	0.06%
2020/11/27	11	35.02	23.3	35.12	35.20	-12.3	10,356	-0.12%
2020/11/26	18	33.88	2	34.23	32.95	16	9,982	0.16%
2020/11/25	215.3	35.02	251	33.76	35.65	-35.7	9,693	-0.37%	大買/大賣/
2020/11/24	24	32.28	32	32.35	32.45	-8	9,005	-0.09%
2020/11/23	2	29.80	8	29.41	30.50	-6	8,365	-0.07%
2020/11/20	32	26.61	27	27.44	27.75	5	8,207	0.06%
2020/11/19	5	25.25	4	25.25	25.25	1	7,906	0.01%
2020/11/18	1	25.20	0	0.00	25.15	1	7,901	0.01%
2020/11/17	13	26.12	13	26.25	25.45	0	7,895	0.00%
2020/11/12	2	24.70	64	24.48	24.80	-62	7,692	-0.81%
2020/11/11	98	25.65	40	25.81	24.60	58	7,682	0.76%
2020/11/09	34	25.54	38	25.58	25.60	-4	7,556	-0.05%
2020/11/06	2	25.60	14	25.04	25.05	-12	7,466	-0.16%
2020/11/05	2	25.28	0	0.00	24.80	2	7,407	0.03%
2020/11/04	10	24.95	10	24.95	24.95	0	7,397	0.00%
2020/11/03	0	0.00	7	24.71	25.00	-7	7,369	-0.09%
2020/10/30	4	23.60	6	24.48	23.50	-2	7,398	-0.03%
2020/10/29	12	23.09	7	24.41	24.00	5	7,438	0.07%
2020/10/28	5	23.54	27	23.94	23.20	-22	7,654	-0.29%
2020/10/27	1	24.20	5	24.50	24.00	-4	7,673	-0.05%
2020/10/26	5	25.85	40	25.17	25.00	-35	7,623	-0.46%
2020/10/23	10	25.40	2	25.43	25.50	8	7,619	0.10%
2020/10/22	1	25.15	4	25.09	25.60	-3	7,638	-0.04%
2020/10/21	13	25.46	12	25.60	25.65	1	7,636	0.01%
2020/10/20	106	26.31	21	26.10	25.65	85	7,616	1.12%	大買/
2020/10/19	1	26.10	0	0.00	25.45	1	7,587	0.01%
2020/10/16	486	27.80	487	27.70	26.05	-1	7,541	-0.01%	大買/大賣/
2020/10/15	5	26.57	7	27.54	27.65	-2	6,928	-0.03%
2020/10/14	1	23.20	3	25.15	25.15	-2	6,621	-0.03%
2020/10/12	2	23.25	0	0.00	23.20	2	6,516	0.03%
2020/10/08	32	23.89	56	23.62	23.80	-24	6,541	-0.37%
2020/10/07	74	24.33	29	24.30	23.75	45	6,519	0.69%
2020/10/06	3	23.48	1	23.90	23.60	2	6,319	0.03%
2020/09/30	0	0.00	1	25.95	25.20	-1	6,462	-0.02%
2020/09/29	2	25.45	6	24.54	26.10	-4	6,666	-0.06%
2020/09/28	0	0.00	1	23.65	23.75	-1	6,907	-0.01%
2020/09/24	1	24.20	18	24.15	23.75	-17	7,210	-0.24%
2020/09/23	20	25.13	2	25.55	24.70	18	7,297	0.25%
2020/09/22	0	0.00	6	23.84	24.15	-6	7,295	-0.08%
2020/09/21	6	25.42	11	24.97	25.05	-5	7,268	-0.07%
2020/09/18	1	25.00	2	25.15	25.10	-1	7,474	-0.01%
2020/09/17	40	24.51	61	24.14	24.85	-21	7,527	-0.28%
2020/09/16	22	24.05	40	23.93	23.80	-18	7,228	-0.25%
2020/09/15	65	22.60	105	22.30	23.15	-40	6,509	-0.61%	大賣/
2020/09/11	50	18.09	0	0.00	19.15	50	5,861	0.85%
2020/09/10	3	16.77	20	17.44	17.45	-17	5,726	-0.30%
2020/09/09	0	0.00	1	15.95	15.90	-1	5,488	-0.02%
2020/09/08	9	16.17	17	15.99	15.70	-8	5,462	-0.15%
2020/09/04	6	16.53	40	16.37	16.10	-34	5,393	-0.63%
2020/09/01	12	17.15	13	16.59	15.85	-1	5,138	-0.02%
2020/08/31	2	16.60	3	15.48	16.60	-1	4,991	-0.02%
2020/08/28	2	15.40	0	0.00	15.45	2	4,930	0.04%
2020/08/27	1	15.20	0	0.00	15.15	1	4,896	0.02%
2020/08/26	0	0.00	1	16.00	15.60	-1	4,901	-0.02%
2020/08/18	0	0.00	6	15.73	15.60	-6	4,693	-0.13%
2020/08/14	4	15.93	2	15.80	15.95	2	4,642	0.04%
2020/08/12	1	16.15	2	16.30	16.25	-1	4,570	-0.02%
2020/08/11	0	0.00	15	16.51	15.95	-15	4,539	-0.33%
2020/08/10	8	16.47	10	16.95	16.25	-2	4,509	-0.04%
2020/08/07	10	16.80	0	0.00	16.40	10	4,469	0.22%
2020/08/06	0	0.00	5	16.80	16.70	-5	4,433	-0.11%
2020/08/05	14	17.51	16	17.66	16.95	-2	4,386	-0.05%
2020/08/04	2	16.85	5	16.80	17.45	-3	4,252	-0.07%
2020/08/03	5	16.90	13	17.06	17.10	-8	4,147	-0.19%
2020/07/31	0	0.00	8	16.05	16.05	-8	3,817	-0.21%
2020/07/30	4	14.70	0	0.00	14.60	4	3,702	0.11%
2020/07/28	2	15.15	0	0.00	14.00	2	3,649	0.05%
2020/07/27	2	15.50	4	15.05	14.75	-2	3,621	-0.06%
2020/07/24	44	15.41	4	15.10	15.40	40	3,586	1.12%
2020/07/23	8	15.86	5	15.95	16.20	3	3,550	0.08%
2020/07/22	2	14.25	31	15.40	15.40	-29	3,334	-0.87%
2020/07/20	2	13.55	2	13.50	13.55	0	3,204	0.00%
2020/07/17	2	15.25	2	14.90	14.50	0	3,152	0.00%
2020/07/16	0	0.00	2	14.50	14.60	-2	3,089	-0.06%
2020/07/15	12	15.23	10	15.35	14.50	2	3,060	0.07%
2020/07/14	30	14.50	2	14.45	14.50	28	2,979	0.94%
2020/07/10	7	16.11	0	0.00	15.10	7	2,867	0.24%
2020/07/09	3	16.67	37	17.05	16.05	-34	2,753	-1.23%
2020/07/08	3	17.83	29	16.42	17.35	-26	2,532	-1.03%
2020/07/07	46	16.47	3	16.52	16.75	43	2,255	1.91%
2020/07/06	9	15.42	8	15.29	15.25	1	1,929	0.05%
2020/07/03	16	15.52	5	15.56	15.70	11	1,811	0.61%
2020/07/02	3	13.75	13	13.72	14.30	-10	1,509	-0.66%
2020/07/01	14	13.10	1	12.75	13.00	13	1,373	0.95%
2020/06/30	0	0.00	2	12.65	12.75	-2	1,269	-0.16%
2020/06/29	14	13.25	14	13.11	13.15	0	1,230	0.00%
2020/06/24	4	12.53	5	12.95	12.95	-1	961	-0.10%
2020/06/23	0	0.00	1	11.80	11.80	-1	828	-0.12%
2020/06/17	0	0.00	3	10.50	10.55	-3	805	-0.37%
2020/06/16	5	10.70	0	0.00	10.55	5	807	0.62%
2020/06/12	5	10.91	0	0.00	10.90	5	824	0.61%
2020/06/09	0	0.00	2	11.05	11.00	-2	806	-0.25%
2020/06/05	2	11.40	0	0.00	11.30	2	820	0.24%
2020/06/03	0	0.00	0	11.15	11.20	0	822	0.00%
2020/05/27	24	11.23	24	11.36	10.90	0	797	0.00%
2020/05/21	0	0.00	1	10.80	11.10	-1	794	-0.13%
2020/05/14	27	11.69	27	11.75	10.90	0	872	0.00%
2020/05/12	5	11.40	5	11.45	11.15	0	832	0.00%
2020/05/04	1	11.10	10	11.10	11.05	-9	897	-1.00%
2020/04/28	10	11.20	0	0.00	11.60	10	906	1.10%
2020/04/16	0	0.00	0	10.55	9.62	0	861	0.00%
2020/03/26	0	0.00	21	7.50	7.50	-21	957	-2.19%
2020/03/25	20	6.94	0	0.00	6.94	20	962	2.08%
2020/03/20	0	0.00	1	6.73	6.73	-1	1,025	-0.10%
2020/03/19	1	6.18	0	0.00	6.18	1	1,032	0.10%
2020/03/17	1	6.91	0	0.00	6.87	1	1,072	0.09%
2020/03/12	0	0.00	10	9.70	9.41	-10	1,163	-0.86%
2020/03/09	1	10.80	0	0.00	10.65	1	1,185	0.08%
2020/03/04	6	11.45	6	11.50	11.25	0	1,264	0.00%
2020/03/02	0	0.00	0	11.00	10.85	0	1,329	0.00%
2020/02/25	1	11.60	0	0.00	11.70	1	1,465	0.07%
2020/02/20	30	12.47	30	12.51	12.30	0	1,693	0.00%
2020/02/17	33	12.59	33	12.56	12.45	0	1,806	0.00%
2020/02/12	0	0.00	0	12.10	12.15	0	2,289	0.00%
2020/02/05	7	12.40	0	0.00	12.15	7	2,498	0.28%
2020/02/03	0	0.00	12	10.50	10.55	-12	2,475	-0.48%
2020/01/17	1	13.40	0	0.00	13.40	1	2,632	0.04%
2020/01/16	0	0.00	1	13.45	13.45	-1	2,892	-0.03%
2020/01/13	0	0.00	0	13.50	13.45	0	3,055	0.00%
2020/01/08	0	0.00	0	13.15	13.10	0	3,157	0.00%
2020/01/06	0	0.00	1	13.55	13.55	-1	3,249	-0.03%
2020/01/02	0	0.00	0	14.60	14.50	0	3,398	0.00%
2019/12/26	0	0.00	1	14.50	14.45	-1	3,870	-0.03%
2019/12/25	0	0.00	0	14.35	14.35	0	4,028	0.00%
2019/12/12	1	14.60	0	0.00	14.65	1	5,439	0.02%
2019/12/11	0	0.00	1	14.95	14.95	-1	5,424	-0.02%
2019/12/09	1	14.25	0	0.00	14.30	1	5,442	0.02%
2019/12/04	3	15.23	3	15.30	15.05	0	5,449	0.00%
2019/11/28	0	0.00	1	15.35	15.00	-1	5,473	-0.02%
2019/11/27	1	15.90	0	0.00	15.40	1	5,546	0.02%
2019/11/21	0	0.00	103	17.00	16.00	-103	5,609	-1.84%	大賣/鉅額交易
2019/11/20	1	15.50	0	0.00	15.50	1	5,401	0.02%
2019/11/19	2	15.65	0	0.00	15.70	2	5,384	0.04%
2019/11/18	4	15.89	3	15.93	15.90	1	5,361	0.02%
2019/11/15	7	15.89	1	15.85	15.85	6	5,328	0.11%
2019/11/14	2	15.55	0	0.00	15.60	2	5,262	0.04%
2019/11/13	5	16.20	2	16.05	16.05	3	5,206	0.06%
2019/11/12	33	16.61	20	16.40	16.40	13	5,135	0.25%
2019/11/11	27	15.86	18	16.14	16.00	9	4,951	0.18%
2019/11/08	2	15.30	6	15.45	15.45	-4	4,669	-0.09%
2019/11/07	0	0.00	2	14.30	14.05	-2	4,558	-0.04%
2019/11/06	2	15.35	4	15.10	14.90	-2	4,517	-0.04%
2019/11/04	0	0.00	10	15.10	14.70	-10	4,450	-0.22%
2019/11/01	0	0.00	9	14.62	14.90	-9	4,421	-0.20%
2019/10/31	6	14.45	7	14.76	14.50	-1	4,395	-0.02%
2019/10/29	7	15.30	6	15.25	15.10	1	4,347	0.02%
2019/10/28	6	16.10	0	0.00	15.40	6	4,271	0.14%
2019/10/25	10	15.63	14	15.53	15.45	-4	4,195	-0.10%
2019/10/24	17	15.71	3	15.65	15.75	14	4,132	0.34%
2019/10/23	29	14.78	99	14.69	15.05	-70	3,867	-1.81%
2019/10/22	0	0.00	2	13.70	13.70	-2	3,715	-0.05%
2019/10/21	2	13.70	0	0.00	13.70	2	3,711	0.05%
2019/10/18	44	14.09	0	0.00	13.95	44	3,700	1.19%
2019/10/17	1	13.50	0	0.00	13.85	1	3,658	0.03%
2019/10/16	2	13.70	0	0.00	13.50	2	3,629	0.06%
2019/10/15	4	13.93	0	0.00	13.65	4	3,572	0.11%
2019/10/08	10	14.97	0	0.00	14.70	10	3,383	0.30%
2019/10/07	4	16.20	6	16.21	15.75	-2	3,252	-0.06%
2019/10/04	6	15.58	3	15.55	15.70	3	3,139	0.10%
2019/10/03	26	15.89	4	15.80	16.00	22	3,035	0.72%
2019/10/02	7	15.27	0	0.00	15.30	7	2,849	0.25%
2019/09/27	20	16.20	22	16.02	16.00	-2	2,557	-0.08%
2019/09/26	3	16.35	6	16.50	16.35	-3	2,397	-0.13%
2019/09/25	17	15.65	9.1	15.80	15.75	7.9	2,122	0.37%
2019/09/24	0	0.00	40	14.90	14.75	-40	1,868	-2.14%
2019/09/23	115	14.55	10	15.10	15.30	105	1,689	6.21%	大買/鉅額交易
2019/09/20	40	13.76	1.1	13.90	13.95	38.9	1,391	2.80%
2019/09/19	27	12.21	38	12.51	12.70	-11	1,270	-0.87%
2019/09/18	23.2	11.32	12	11.18	11.55	11.2	1,084	1.03%
2019/09/16	0	0.00	0	11.10	11.15	0	948	0.00%
2019/09/11	0	0.00	1	11.50	11.20	-1	889	-0.11%
2019/09/10	1	10.90	1	10.70	10.90	0	827	0.00%
2019/09/09	1	10.95	0	0.00	10.75	1	806	0.12%
2019/09/06	0	0.00	1	10.50	10.50	-1	759	-0.13%
2019/09/05	0	0.00	2	10.20	10.40	-2	720	-0.28%
2019/08/29	10	10.15	9	10.25	10.25	1	478	0.21%
2019/08/01	0	0.00	0	7.97	7.90	0	138	0.00%
2019/05/02	0	8.00	0	8.00	7.99	0	334	0.00%
2019/04/11	0	0.00	1	8.42	8.43	-1	1,067	-0.09%
2019/04/10	1	8.43	0	9.04	8.42	1	1,060	0.09%
2019/03/21	0	8.88	0	0.00	8.13	0	1,009	0.00%
2019/03/19	0	8.20	0	0.00	8.08	0	1,006	0.00%
2019/02/27	0	8.25	0	0.00	8.17	0	1,003	0.00%
2019/01/30	0	0.00	43	8.20	8.20	-43	927	-4.64%
2019/01/29	43	8.55	0	0.00	8.35	43	917	4.69%
2019/01/25	0	0.00	0	8.14	8.14	0	887	0.00%
2019/01/21	45	8.52	0	0.00	8.52	45	704	6.39%
2019/01/18	310	7.74	357	7.58	7.75	-47	675	-6.95%	大買/大賣/
2019/01/15	0	0.00	0	7.00	7.00	0	75	0.00%
2019/01/10	0	0.00	2	7.07	7.07	-2	73	-2.71%
2018/12/18	0	0.00	3	7.20	7.23	-3	81	-3.69%
2018/10/29	0	0.00	2	6.72	6.60	-2	68	-2.91%
2018/10/24	1	7.42	0	0.00	7.42	1	62	1.59%
2018/09/12	1	8.87	0	0.00	8.97	1	196	0.51%
2018/07/10	1	9.51	0	0.00	9.49	1	434	0.23%
2018/06/27	1	10.30	0	0.00	10.30	1	411	0.24%
2018/06/13	3	10.80	3	11.10	10.80	0	311	0.00%
2018/06/12	1	11.15	3	10.82	10.90	-2	307	-0.65%
2018/06/11	1	10.70	2	10.73	11.15	-1	300	-0.33%
2018/06/08	1	10.00	0	0.00	10.15	1	273	0.37%
2018/06/06	0	0.00	1	10.15	10.05	-1	232	-0.43%
2018/06/01	0	0.00	1	9.56	9.69	-1	221	-0.45%
2018/05/31	5	9.80	4	9.59	9.60	1	220	0.45%
2018/05/24	0	0.00	0	9.40	9.50	0	213	0.00%
2018/05/22	0	0.00	1	9.65	9.56	-1	214	-0.47%
2018/05/21	1	9.75	0	0.00	9.74	1	210	0.47%
2018/05/16	5	9.16	5	9.20	8.97	0	165	0.00%
2018/05/02	0	9.03	0	0.00	9.03	0	163	0.00%
2018/04/23	0	9.58	0	0.00	9.49	0	210	0.00%
2018/04/20	0	9.50	0	0.00	9.48	0	212	0.00%
2018/04/16	0	9.67	0	0.00	9.67	0	227	0.00%
2018/04/11	0	10.80	0	0.00	9.84	0	224	0.00%
2018/04/02	0	9.77	0	0.00	9.77	0	226	0.00%
2018/03/31	0	9.81	0	0.00	9.72	0	226	0.00%
2018/03/30	0	9.80	0	0.00	9.71	0	226	0.00%
2018/03/28	0	9.82	0	0.00	9.73	0	228	0.00%
2018/03/27	0	9.92	0	0.00	9.83	0	232	0.00%
2018/03/26	0	9.97	0	0.00	9.88	0	231	0.00%
2018/03/23	0	9.75	0	0.00	9.75	0	231	0.00%
2018/03/22	0	10.10	0	0.00	10.00	0	231	0.00%
2018/03/21	0	10.10	0	0.00	10.00	0	237	0.00%
2018/03/19	0	10.00	0	0.00	9.93	0	234	0.00%
2018/03/16	5	10.06	4	10.25	10.05	1	233	0.43%
2018/03/08	1	9.97	0	0.00	9.95	1	201	0.50%
2018/03/07	0	0.00	1	9.92	9.92	-1	198	-0.51%
2018/02/23	0	0.00	0	9.90	9.93	0	218	0.00%
2018/01/26	0	0.00	1	10.50	10.55	-1	306	-0.33%
2018/01/24	1	10.50	0	0.00	10.50	1	316	0.32%
2018/01/18	1	10.70	0	0.00	10.60	1	369	0.27%