鈺創 (5351)-國票-南崁券商分點個股進出

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－國票-南崁券商分點個股進出

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-南崁券商分點個股進出
國票-南崁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	0	0.00	7	33.70	34.00	-7	1,783	-0.39%
2024/12/02	0	0.00	45	33.17	33.30	-45	1,792	-2.51%
2024/11/29	0	0.00	5	32.75	32.90	-5	1,797	-0.28%
2024/11/21	1	33.80	1	33.75	33.80	0	1,835	0.00%
2024/11/20	1	34.20	0	0.00	33.65	1	1,831	0.05%
2024/11/19	1	34.45	1	34.55	34.40	0	1,816	0.00%
2024/11/15	0	0.00	4	35.95	35.35	-4	1,833	-0.22%
2024/11/14	7	35.55	0	0.00	34.55	7	1,836	0.38%
2024/11/13	1	36.60	1	36.50	36.50	0	1,810	0.00%
2024/11/12	1	36.95	2	37.15	36.90	-1	1,818	-0.06%
2024/11/05	1	37.75	1	37.65	37.95	0	2,026	0.00%
2024/11/04	2	37.05	1	36.80	36.80	1	2,068	0.05%
2024/11/01	1	37.05	1	37.50	37.75	0	2,151	0.00%
2024/10/30	1	37.60	1	37.40	37.40	0	2,207	0.00%
2024/10/24	1	39.35	1	39.90	40.05	0	2,208	0.00%
2024/10/22	2	39.98	0	0.00	39.75	2	2,174	0.09%
2024/10/21	0	0.00	0.3	39.80	39.85	-0.3	2,183	-0.01%
2024/10/17	1	39.65	0	0.00	39.75	1	2,206	0.05%
2024/10/15	0	0.00	0	39.80	39.65	0	2,197	0.00%
2024/10/09	2	39.30	2	38.65	38.65	0	2,167	0.00%
2024/10/08	1	39.55	0	0.00	39.40	1	2,190	0.05%
2024/10/07	1	39.55	4	39.70	40.05	-3	2,228	-0.13%
2024/10/04	1	39.80	0	0.00	39.95	1	2,188	0.05%
2024/10/01	5	37.29	1	38.30	38.80	4	2,036	0.20%
2024/09/30	0	0.00	1	37.50	37.35	-1	2,000	-0.05%
2024/09/27	1	38.20	0	0.00	37.95	1	2,026	0.05%
2024/09/26	2	37.95	2	37.65	37.80	0	2,042	0.00%
2024/09/24	1	36.25	1	36.15	36.15	0	2,033	0.00%
2024/09/19	2	35.70	2	36.15	36.70	0	2,261	0.00%
2024/09/13	1	36.20	1	36.45	36.40	0	2,538	0.00%
2024/09/06	1	36.20	1	35.95	35.95	0	2,891	0.00%
2024/09/05	0	36.93	0	0.00	35.95	0	2,956	0.00%
2024/09/03	1	38.45	1	38.10	38.10	0	3,001	0.00%
2024/09/02	2	39.20	2	39.00	39.00	0	3,027	0.00%
2024/08/30	2	39.10	4	39.23	39.30	-2	3,053	-0.07%
2024/08/28	2	39.48	2	39.25	39.25	0	3,109	0.00%
2024/08/27	2	39.85	12	39.80	39.55	-10	3,156	-0.32%
2024/08/26	22	40.65	10	40.58	40.20	12	3,188	0.38%
2024/08/21	3	39.88	4	39.91	39.95	-1	3,557	-0.03%
2024/08/16	2	39.25	2	39.20	39.10	0	3,855	0.00%
2024/08/15	1	38.90	1	39.00	39.05	0	3,887	0.00%
2024/08/14	2	38.93	2	39.15	39.15	0	4,030	0.00%
2024/08/13	1	38.80	0	0.00	38.80	1	4,144	0.02%
2024/08/12	1	39.15	0	0.00	39.30	1	4,528	0.02%
2024/08/09	0	0.00	2	38.40	38.10	-2	4,519	-0.04%
2024/08/08	1	37.50	0	0.00	37.60	1	4,435	0.02%
2024/08/07	2	37.55	1	37.95	38.05	1	4,442	0.02%
2024/08/06	2	34.00	2	34.60	35.60	0	4,447	0.00%
2024/08/05	3	36.15	1	35.65	35.60	2	4,543	0.04%
2024/08/02	2	39.90	0	0.00	39.50	2	4,466	0.04%
2024/08/01	1	41.55	1	41.90	41.95	0	4,437	0.00%
2024/07/30	1	40.65	1	41.15	41.60	0	4,429	0.00%
2024/07/29	1	42.00	1	40.85	40.85	0	4,424	0.00%
2024/07/23	2	43.75	2	43.70	43.70	0	4,422	0.00%
2024/07/22	1	43.20	1	43.70	43.70	0	4,433	0.00%
2024/07/18	2	45.80	0	0.00	45.60	2	4,477	0.04%
2024/07/17	1	47.10	1	46.90	46.90	0	4,532	0.00%
2024/07/15	6	47.53	4	47.25	47.25	2	4,634	0.04%
2024/07/12	2	47.80	1	48.50	47.80	1	4,639	0.02%
2024/07/11	2	48.48	7	48.32	48.20	-5	4,654	-0.11%
2024/07/10	1	48.75	2.4	48.43	48.35	-1.4	4,737	-0.03%
2024/07/09	1	50.10	1	51.30	49.10	0	4,809	0.00%
2024/07/08	2	49.80	0	0.00	50.30	2	5,143	0.04%
2024/07/05	0	0.00	3	50.00	50.20	-3	5,176	-0.06%
2024/07/04	3	49.65	0	0.00	49.10	3	5,326	0.06%
2024/07/03	1	49.30	5	49.35	49.35	-4	5,348	-0.07%
2024/07/02	2	48.85	0	0.00	48.40	2	5,351	0.04%
2024/07/01	1	49.85	2	49.20	49.20	-1	5,368	-0.02%
2024/06/28	1	49.65	0	0.00	50.40	1	5,416	0.02%
2024/06/27	5	49.86	1	49.25	49.25	4	5,561	0.07%
2024/06/26	3	50.60	2	50.50	50.40	1	5,549	0.02%
2024/06/25	4	51.85	0	0.00	51.80	4	5,502	0.07%
2024/06/24	2	52.70	2	53.05	53.40	0	5,494	0.00%
2024/06/21	2	52.50	1	52.30	52.20	1	5,499	0.02%
2024/06/20	1	51.00	1	52.10	52.50	0	5,522	0.00%
2024/06/19	1	52.00	1	50.60	50.70	0	5,483	0.00%
2024/06/18	1	52.50	0	0.00	52.80	1	5,472	0.02%
2024/06/17	2	52.05	6	52.40	52.60	-4	5,428	-0.07%
2024/06/14	2	52.05	2	51.90	51.80	0	5,406	0.00%
2024/06/13	1	52.00	1	52.30	52.40	0	5,377	0.00%
2024/06/12	3	51.80	0	0.00	51.50	3	5,338	0.06%
2024/06/11	0	0.00	3	51.10	51.40	-3	5,317	-0.06%
2024/06/05	2	50.40	2	50.00	50.00	0	5,351	0.00%
2024/06/04	0	0.00	0.2	51.30	50.80	-0.2	5,383	0.00%
2024/06/03	2	51.70	40	51.38	51.40	-38	5,424	-0.70%
2024/05/29	13	52.92	2	53.00	52.20	11	5,610	0.20%
2024/05/28	27	52.93	77	52.94	53.30	-50	5,658	-0.88%
2024/05/27	53	53.07	11	52.79	52.90	42	5,725	0.73%
2024/05/24	1	50.60	0	0.00	50.60	1	5,905	0.02%
2024/05/23	2	51.20	0	0.00	50.80	2	6,042	0.03%
2024/05/22	31	51.90	27	52.33	51.70	4	6,080	0.07%
2024/05/21	30	50.67	10	50.90	50.90	20	5,927	0.34%
2024/05/20	0	0.00	31	50.53	49.45	-31	5,953	-0.52%
2024/05/17	33	50.06	1	50.10	49.85	32	6,073	0.53%
2024/05/16	9	50.31	4	49.25	50.90	5	5,997	0.08%
2024/05/14	0	0.00	1	48.00	47.75	-1	5,735	-0.02%
2024/05/10	1	44.20	1	44.65	45.35	0	5,894	0.00%
2024/05/09	4	46.16	0	0.00	44.50	4	5,900	0.07%
2024/05/08	1	48.10	1	47.95	48.05	0	5,798	0.00%
2024/05/07	1	48.10	0	0.00	48.00	1	5,832	0.02%
2024/05/06	0	0.00	1	48.30	48.30	-1	5,826	-0.02%
2024/05/03	1	47.85	0	0.00	47.60	1	5,841	0.02%
2024/04/30	1	48.10	1	47.95	47.90	0	5,986	0.00%
2024/04/29	0	0.00	1	47.90	48.55	-1	6,094	-0.02%
2024/04/26	1	47.50	1	47.45	47.45	0	6,198	0.00%
2024/04/25	1	47.80	0	0.00	47.55	1	6,268	0.02%
2024/04/24	0	0.00	1	49.10	48.20	-1	6,378	-0.02%
2024/04/23	1	47.65	2	47.18	47.00	-1	6,497	-0.02%
2024/04/22	3	45.75	3	44.10	44.05	0	6,937	0.00%
2024/04/19	1	46.00	0	0.00	45.50	1	7,481	0.01%
2024/04/17	2	48.13	1	48.65	48.50	1	7,725	0.01%
2024/04/16	2	47.95	0	0.00	47.60	2	7,773	0.03%
2024/04/15	20	52.20	23	50.81	50.20	-3	7,719	-0.04%
2024/04/12	6	53.40	5	53.90	53.00	1	7,663	0.01%
2024/04/10	0	0.00	3.1	53.74	52.50	-3.1	7,296	-0.04%
2024/04/08	0	0.00	3	52.10	51.80	-3	7,232	-0.04%
2024/04/02	2	53.00	0	0.00	52.80	2	7,671	0.03%
2024/04/01	1	52.90	4.5	52.87	52.90	-3.5	7,783	-0.05%
2024/03/27	10	52.00	10	52.40	52.00	0	7,800	0.00%
2024/03/26	0	0.00	3	52.10	52.00	-3	7,791	-0.04%
2024/03/25	6	51.70	0	0.00	51.70	6	7,732	0.08%
2024/03/22	0	0.00	1	50.70	50.40	-1	7,963	-0.01%
2024/03/21	0	0.00	1	50.40	50.50	-1	8,142	-0.01%
2024/03/20	2	49.03	2	50.00	50.20	0	8,284	0.00%
2024/03/19	1	48.80	1	48.70	48.60	0	8,636	0.00%
2024/03/18	3	48.42	2	48.60	48.60	1	8,724	0.01%
2024/03/14	1	49.40	1	48.75	49.35	0	9,565	0.00%
2024/03/11	1	50.80	0	0.00	51.00	1	10,345	0.01%
2024/03/08	2	48.90	2	48.85	49.00	0	10,442	0.00%
2024/03/07	2	50.60	1	49.50	49.50	1	10,625	0.01%
2024/03/06	9	50.81	7	50.74	50.60	2	10,930	0.02%
2024/03/05	3	51.63	12	51.90	51.40	-9	11,163	-0.08%
2024/03/04	3	53.03	0	0.00	52.70	3	11,588	0.03%
2024/03/01	0	0.00	450	52.98	52.80	-450	12,189	-3.69%	大賣/鉅額交易
2024/02/29	450	54.31	1	55.20	53.80	449	12,476	3.60%	大買/鉅額交易
2024/02/27	3	52.90	12	54.61	54.00	-9	13,345	-0.07%
2024/02/26	5	53.30	0	0.00	53.50	5	14,202	0.04%
2024/02/22	1	52.50	1	52.10	52.10	0	15,525	0.00%
2024/02/20	2	52.80	8	53.74	52.60	-6	15,766	-0.04%
2024/02/16	1.9	51.25	0	0.00	50.80	1.9	15,717	0.01%
2024/02/05	2	48.00	1	48.05	48.00	1	15,706	0.01%
2024/02/02	3	50.57	1	50.30	50.30	2	15,581	0.01%
2024/02/01	1	50.80	1	50.80	50.80	0	15,532	0.00%
2024/01/31	1	51.20	1	51.20	51.20	0	15,580	0.00%
2024/01/30	1	52.00	1	51.40	51.30	0	15,725	0.00%
2024/01/29	1	51.20	1	51.70	51.90	0	15,783	0.00%
2024/01/26	3	51.70	1	51.50	51.30	2	15,783	0.01%
2024/01/25	1	52.20	0	0.00	51.50	1	15,778	0.01%
2024/01/24	0	0.00	0	54.00	52.60	0	15,725	0.00%
2024/01/23	0	0.00	0.1	53.80	53.70	-0.1	15,682	0.00%
2024/01/22	1	52.50	2	53.75	54.20	-1	15,614	-0.01%
2024/01/19	1	52.90	1	52.20	52.20	0	15,520	0.00%
2024/01/18	3	52.43	0	0.00	52.40	3	15,507	0.02%
2024/01/17	1	53.20	0	0.00	53.50	1	15,608	0.01%
2024/01/16	39	56.16	31	54.30	54.30	8	15,416	0.05%
2024/01/15	0	0.00	16	56.66	57.20	-16	14,896	-0.11%
2024/01/12	1	53.10	0	0.00	52.90	1	14,331	0.01%
2024/01/11	5	53.10	8	54.07	53.20	-3	14,254	-0.02%
2024/01/09	1	50.80	0	0.00	51.20	1	14,025	0.01%
2024/01/08	2	52.00	2	52.60	51.60	0	13,983	0.00%
2024/01/04	3	50.80	0	0.00	50.60	3	13,983	0.02%
2024/01/03	2	51.35	0	0.00	51.20	2	14,039	0.01%
2024/01/02	0	0.00	1	53.60	52.50	-1	14,051	-0.01%
2023/12/29	0	0.00	2	53.95	54.00	-2	13,970	-0.01%
2023/12/28	10.1	53.41	21.2	54.14	53.80	-11.1	13,852	-0.08%
2023/12/27	0	0.00	10	52.70	53.20	-10	13,525	-0.07%
2023/12/26	2	52.00	0	0.00	51.60	2	13,390	0.01%
2023/12/22	6	51.75	5.1	51.80	51.10	1	13,230	0.01%
2023/12/19	2	50.85	0	0.00	51.00	2	13,050	0.02%
2023/12/15	4	52.68	3	52.93	52.50	1	12,512	0.01%
2023/12/14	13	55.08	2	54.15	53.20	11	12,311	0.09%
2023/12/13	0	0.00	2	53.50	53.60	-2	11,917	-0.02%
2023/12/12	3	53.50	0	0.00	53.30	3	11,899	0.03%
2023/12/11	11	54.91	2	54.60	53.90	9	11,702	0.08%
2023/12/08	33	53.80	38	53.82	53.80	-5	11,084	-0.05%
2023/12/07	1	50.89	1	49.95	49.80	0	10,438	0.00%
2023/12/06	23	50.42	21	51.30	51.00	2	10,354	0.02%
2023/12/05	18	50.73	19.1	51.23	50.00	-1.1	10,287	-0.01%
2023/12/04	24	52.02	32	51.37	51.10	-8	10,257	-0.08%
2023/12/01	36	53.67	34	54.02	52.80	2	10,127	0.02%
2023/11/30	17	53.32	29	53.44	53.10	-12	9,951	-0.12%
2023/11/29	13	52.19	21	51.87	53.80	-8	9,716	-0.08%
2023/11/28	21	52.76	4	52.75	52.60	17	9,245	0.18%
2023/11/27	7	51.50	1	50.40	50.40	6	8,622	0.07%
2023/11/24	9	54.51	11	54.75	53.50	-2	8,249	-0.02%
2023/11/22	5	49.16	7	49.91	50.20	-2	5,951	-0.03%
2023/11/21	76	49.72	60.3	50.58	48.20	15.7	5,352	0.29%
2023/11/20	3	47.25	12.4	46.57	47.95	-9.4	4,382	-0.21%
2023/11/17	1.3	43.67	1	43.65	43.60	0.3	4,030	0.01%
2023/11/16	1	43.70	1	43.90	43.50	0	3,995	0.00%
2023/11/15	1	44.35	1	44.43	43.95	0	3,944	0.00%
2023/11/14	2	44.10	2.1	43.50	43.95	-0.1	3,733	0.00%
2023/11/13	0	0.00	8	43.58	44.00	-8	3,665	-0.22%
2023/11/10	1	43.10	0	0.00	42.45	1	3,600	0.03%
2023/11/08	1	43.20	0	0.00	42.90	1	3,588	0.03%
2023/11/07	21	43.65	25.3	44.01	43.95	-4.3	3,510	-0.12%
2023/11/06	0	0.00	10	43.23	43.60	-10	3,345	-0.30%
2023/10/31	2	40.85	0	0.00	40.80	2	3,246	0.06%
2023/10/30	4	42.40	4	42.50	42.30	0	3,253	0.00%
2023/10/27	6	41.54	5	41.50	41.25	1	3,223	0.03%
2023/10/26	12	42.70	0	0.00	41.80	12	3,250	0.37%
2023/10/25	41	43.68	51.5	43.83	43.85	-10.5	3,251	-0.32%
2023/10/23	0	0.00	1	41.15	41.15	-1	3,448	-0.03%
2023/10/20	6	40.31	6	40.81	41.25	0	3,501	0.00%
2023/10/19	1	41.45	1	41.70	41.90	0	3,520	0.00%
2023/10/18	32	43.08	30	42.31	42.20	2	3,518	0.06%
2023/10/13	0	0.00	0	43.20	43.15	0	3,695	0.00%
2023/10/11	2	42.30	0	0.00	42.05	2	3,735	0.05%
2023/10/06	0	0.00	0	42.80	43.45	0	3,671	0.00%
2023/10/04	1	41.65	4	41.75	41.55	-3	3,606	-0.08%
2023/10/03	0	0.00	2	43.15	42.05	-2	3,598	-0.06%
2023/10/02	13	41.80	11	41.71	41.60	2	3,557	0.06%
2023/09/26	7	40.22	0	0.00	40.00	7	3,531	0.20%
2023/09/22	0	0.00	1	42.00	42.00	-1	3,505	-0.03%
2023/09/21	1	41.85	0	0.00	41.90	1	3,526	0.03%
2023/09/20	1	42.90	0	0.00	42.40	1	3,521	0.03%
2023/09/18	1	43.30	3	43.20	43.15	-2	3,554	-0.06%
2023/09/15	3.1	43.90	1	44.20	43.95	2.1	3,572	0.06%
2023/09/14	0.9	43.25	1	43.00	43.25	-0.1	3,515	0.00%
2023/09/13	1	42.15	0	0.00	41.50	1	3,505	0.03%
2023/09/08	3	42.57	10	43.58	42.35	-7	3,684	-0.19%
2023/09/07	10	44.20	5	44.54	44.10	5	3,710	0.13%
2023/09/06	0	0.00	28	44.23	43.50	-28	3,614	-0.77%
2023/09/05	29	43.40	2	44.05	43.40	27	3,523	0.77%
2023/09/01	3	41.50	0	0.00	41.15	3	3,293	0.09%
2023/08/31	8	41.80	10	42.03	41.35	-2	3,266	-0.06%
2023/08/30	0	0.00	8	40.64	40.70	-8	3,207	-0.25%
2023/08/29	3	39.83	0	0.00	39.65	3	3,229	0.09%
2023/08/24	5	39.30	0	0.00	38.95	5	3,530	0.14%
2023/08/18	2	39.90	0	0.00	39.85	2	3,675	0.05%
2023/08/14	5	38.30	1	38.30	38.20	4	3,789	0.10%
2023/08/09	3	41.13	3	41.27	40.90	0	3,957	0.00%
2023/08/08	2	41.60	0	0.00	41.60	2	3,959	0.05%
2023/07/31	2	42.73	0	0.00	42.65	2	3,998	0.05%
2023/07/28	2	44.38	2	44.30	44.00	0	3,989	0.00%
2023/07/27	13	45.27	4	44.84	45.00	9	3,924	0.23%
2023/07/26	0	0.00	1	43.80	43.70	-1	3,610	-0.03%
2023/07/24	0	0.00	2	43.03	43.25	-2	3,515	-0.06%
2023/07/21	0	0.00	1	43.00	42.70	-1	3,497	-0.03%
2023/07/20	2	43.70	0	0.00	43.35	2	3,532	0.06%
2023/07/19	1	42.85	7	43.28	43.20	-6	3,479	-0.17%
2023/07/18	5	41.74	0	0.00	41.50	5	3,366	0.15%
2023/07/17	7	42.23	21	42.41	42.10	-14	3,377	-0.41%
2023/07/14	5	41.10	6	41.91	42.05	-1	3,321	-0.03%
2023/07/13	0	0.00	2	40.05	40.60	-2	3,311	-0.06%
2023/07/12	3	40.40	1	40.10	40.10	2	3,328	0.06%
2023/07/11	3	40.80	6	40.72	40.60	-3	3,377	-0.09%
2023/07/10	1	41.05	0	0.00	40.60	1	3,564	0.03%
2023/07/07	2	40.83	0	0.00	40.90	2	3,764	0.05%
2023/07/06	13	41.78	6	42.31	41.80	7	3,989	0.18%
2023/07/05	7	42.44	33	42.32	42.00	-26	4,029	-0.65%
2023/07/04	3	42.08	2	42.15	41.90	1	4,106	0.02%
2023/07/03	3	42.32	2	42.60	42.25	1	4,136	0.02%
2023/06/30	1	42.25	5	41.99	42.35	-4	4,395	-0.09%
2023/06/29	7	42.18	6	42.49	42.15	1	4,523	0.02%
2023/06/28	5	41.98	0	0.00	41.70	5	4,534	0.11%
2023/06/27	1	41.90	0	0.00	41.65	1	4,594	0.02%
2023/06/26	1	42.60	0	0.00	42.65	1	4,655	0.02%
2023/06/19	2	44.98	2	44.45	44.45	0	5,051	0.00%
2023/06/15	0	0.00	1	45.65	45.50	-1	5,010	-0.02%
2023/06/14	2	45.45	1	45.90	45.45	1	4,990	0.02%
2023/06/13	0	0.00	3	45.30	44.95	-3	4,966	-0.06%
2023/06/09	0	0.00	2	44.00	44.20	-2	4,924	-0.04%
2023/06/06	2	43.50	0	0.00	43.40	2	5,144	0.04%
2023/06/01	1	44.20	2	44.35	44.15	-1	5,248	-0.02%
2023/05/31	10	44.80	11	45.47	45.30	-1	5,333	-0.02%
2023/05/30	1	43.70	10	43.83	43.90	-9	5,180	-0.17%
2023/05/29	0	0.00	2	43.75	44.30	-2	5,156	-0.04%
2023/05/26	1	42.50	0	0.00	42.30	1	5,175	0.02%
2023/05/23	1	43.55	9	43.13	43.15	-8	5,274	-0.15%
2023/05/22	0	0.00	4	42.50	42.70	-4	5,305	-0.08%
2023/05/19	12	42.16	3	41.92	41.70	9	5,344	0.17%
2023/05/18	0	0.00	1	42.90	42.35	-1	5,411	-0.02%
2023/05/17	12	43.03	18	42.60	42.70	-6	5,412	-0.11%
2023/05/16	10	41.60	75	41.13	41.95	-65	5,321	-1.22%
2023/05/15	16	40.19	0	0.00	40.05	16	5,302	0.30%
2023/05/12	15	40.08	1	40.85	40.95	14	5,382	0.26%
2023/05/11	2	39.98	1	40.85	39.80	1	5,460	0.02%
2023/05/10	10	40.30	0	0.00	40.55	10	5,578	0.18%
2023/05/09	5	40.39	0	0.00	40.30	5	5,652	0.09%
2023/05/08	0	0.00	25	41.13	40.75	-25	5,775	-0.43%
2023/05/04	15	41.34	3	41.08	41.00	12	6,814	0.18%
2023/05/03	11	42.40	1	42.50	42.05	10	6,917	0.14%
2023/04/27	1	42.00	5	42.00	41.85	-4	7,096	-0.06%
2023/04/26	7.1	41.07	0	0.00	41.40	7.1	7,073	0.10%
2023/04/25	21	42.08	0	0.00	41.55	21	7,110	0.30%
2023/04/24	1	43.70	0	0.00	43.55	1	7,090	0.01%
2023/04/21	2.2	44.44	1	44.30	44.25	1.2	7,131	0.02%
2023/04/20	1	45.70	1	46.00	45.55	0	7,194	0.00%
2023/04/19	10	46.34	2	46.40	46.25	8	7,245	0.11%
2023/04/18	15	46.55	1	46.25	46.25	14	7,313	0.19%
2023/04/14	1	47.20	1	46.75	46.75	0	7,485	0.00%
2023/04/13	30	48.16	2	47.15	47.15	28	7,464	0.38%
2023/04/12	4	48.35	11	48.79	49.45	-7	7,295	-0.10%
2023/04/11	14	47.34	98	48.39	48.40	-84	7,151	-1.17%
2023/04/10	4	47.10	4	46.45	46.45	0	7,133	0.00%
2023/04/07	38	47.70	1	47.25	47.25	37	7,124	0.52%
2023/04/06	3	46.95	3	47.15	47.05	0	7,073	0.00%
2023/03/31	64	48.25	63	47.33	47.40	1	7,123	0.01%
2023/03/30	27	46.95	27	46.78	46.60	0	6,883	0.00%
2023/03/29	2	45.03	2	45.10	45.30	0	6,775	0.00%
2023/03/28	1	46.50	1	45.20	45.00	0	6,792	0.00%
2023/03/27	2.2	47.41	6	47.57	46.40	-3.8	6,758	-0.06%
2023/03/24	52.1	47.89	10	47.85	47.55	42.1	6,749	0.62%
2023/03/23	13.1	46.37	14	46.30	47.25	-0.9	6,585	-0.01%
2023/03/22	1	44.70	76	45.24	44.60	-75	6,383	-1.17%
2023/03/21	36	44.42	7	44.09	44.50	29	6,379	0.45%
2023/03/17	1	42.30	1	42.40	42.40	0	6,415	0.00%
2023/03/16	18	42.89	1	42.15	42.20	17	6,449	0.26%
2023/03/15	5	44.09	2	43.55	43.55	3	6,491	0.05%
2023/03/14	8	43.94	1	43.85	43.75	7	6,575	0.11%
2023/03/13	9	44.12	1	44.70	44.80	8	6,666	0.12%
2023/03/10	14.4	45.96	1	45.50	45.50	13.4	6,818	0.20%
2023/03/09	18	48.32	12	48.42	47.50	6	7,277	0.08%
2023/03/08	2	48.40	6	48.78	48.35	-4	7,514	-0.05%
2023/03/07	1	48.35	11	48.50	48.35	-10	7,530	-0.13%
2023/03/06	1	48.15	12	48.37	48.10	-11	7,537	-0.15%
2023/03/03	21	48.15	9	47.85	48.05	12	7,607	0.16%
2023/03/02	6.8	47.32	6	47.28	47.15	0.8	7,653	0.01%
2023/03/01	6	46.81	1	46.95	46.95	5	7,783	0.06%
2023/02/24	1	46.90	8	48.56	47.20	-7	8,332	-0.08%
2023/02/23	5	48.15	0	0.00	48.00	5	8,294	0.06%
2023/02/22	5	47.19	0	0.00	47.00	5	8,496	0.06%
2023/02/21	0	0.00	5	48.16	47.75	-5	8,597	-0.06%
2023/02/20	7	47.84	0	0.00	47.80	7	8,852	0.08%
2023/02/17	1	47.20	1	47.45	47.75	0	8,914	0.00%
2023/02/16	5	46.38	5	47.60	47.70	0	8,979	0.00%
2023/02/15	0	0.00	1.2	46.08	45.85	-1.2	9,173	-0.01%
2023/02/14	2	46.85	0	0.00	46.40	2	9,329	0.02%
2023/02/10	7	46.63	2	46.70	46.25	5	10,012	0.05%
2023/02/09	18	47.74	7	47.94	47.40	11	10,143	0.11%
2023/02/08	16	48.40	3	48.90	48.25	13	10,137	0.13%
2023/02/07	5	47.95	15	47.88	48.05	-10	10,081	-0.10%
2023/02/06	16	47.45	1	48.15	48.00	15	10,100	0.15%
2023/02/03	21	48.45	11	49.20	48.00	10	10,088	0.10%
2023/02/02	35	45.64	44.1	46.69	46.95	-9.1	9,773	-0.09%
2023/02/01	24	44.40	11	44.63	44.85	13	9,861	0.13%
2023/01/31	20	44.08	21.9	44.35	45.10	-1.9	10,004	-0.02%
2023/01/30	2	43.63	30.1	43.43	43.55	-28.1	9,899	-0.28%
2023/01/17	0	0.00	2	41.60	41.55	-2	9,854	-0.02%
2023/01/16	0	0.00	2	41.98	41.60	-2	9,901	-0.02%
2023/01/13	0	0.00	1	42.20	42.15	-1	9,912	-0.01%
2023/01/11	4	43.50	1	43.65	43.40	3	9,875	0.03%
2023/01/10	1	43.70	0	0.00	43.20	1	9,870	0.01%
2023/01/09	3	43.65	1	44.00	43.10	2	9,794	0.02%
2023/01/06	1	42.50	2	43.15	42.75	-1	9,753	-0.01%
2023/01/05	11	42.26	11	42.54	42.80	0	9,746	0.00%
2023/01/04	0	0.00	1	41.40	41.95	-1	9,646	-0.01%
2023/01/03	0	0.00	2	40.85	40.85	-2	9,627	-0.02%
2022/12/30	4	40.06	0	0.00	39.50	4	9,640	0.04%
2022/12/29	3.2	39.97	1	40.10	40.05	2.2	9,685	0.02%
2022/12/28	5	42.14	1	41.05	41.05	4	9,763	0.04%
2022/12/27	0	0.00	1	41.70	41.10	-1	9,651	-0.01%
2022/12/23	2	38.25	6	39.92	40.70	-4	9,735	-0.04%
2022/12/22	7	39.25	7	39.61	39.20	0	9,714	0.00%
2022/12/21	1	39.30	0	0.00	38.80	1	9,754	0.01%
2022/12/16	6	40.19	0	0.00	40.10	6	9,835	0.06%
2022/12/15	5	41.80	3	42.12	41.80	2	9,794	0.02%
2022/12/14	2	41.75	3	41.85	41.95	-1	9,811	-0.01%
2022/12/13	1	41.30	0	0.00	41.20	1	9,820	0.01%
2022/12/12	0	0.00	5.1	41.75	41.70	-5.1	9,859	-0.05%
2022/12/09	4	43.33	3	43.47	42.70	1	9,860	0.01%
2022/12/08	3	43.23	3	43.43	43.55	0	9,829	0.00%
2022/12/07	5	43.12	11	44.24	42.80	-6	9,854	-0.06%
2022/12/06	2	45.80	0	0.00	44.75	2	9,804	0.02%
2022/12/05	1	47.24	1	47.05	46.50	0	9,717	0.00%
2022/12/02	0	0.00	2	45.68	46.25	-2	9,591	-0.02%
2022/12/01	7	46.34	109.1	47.28	45.20	-102.1	9,427	-1.08%	大賣/鉅額交易
2022/11/30	60	44.85	20	44.30	45.30	40	8,980	0.45%
2022/11/29	31	43.43	2	43.53	43.55	29	8,727	0.33%
2022/11/28	0	0.00	20	43.40	42.70	-20	8,702	-0.23%
2022/11/25	57	43.48	60.1	43.33	42.90	-3.1	8,669	-0.04%
2022/11/24	60	43.83	1	43.40	43.90	59	8,568	0.69%
2022/11/23	13	41.96	3	42.07	42.25	10	8,440	0.12%
2022/11/22	4	42.29	6	43.13	41.65	-2	8,306	-0.02%
2022/11/21	1	40.65	1	40.45	40.45	0	7,793	0.00%
2022/11/18	15	41.47	18	41.19	40.60	-3	7,794	-0.04%
2022/11/17	2	40.65	0	0.00	40.40	2	7,570	0.03%
2022/11/16	3	39.07	4	39.91	40.60	-1	7,472	-0.01%
2022/11/15	4	39.05	6	38.75	39.15	-2	7,217	-0.03%
2022/11/14	1	39.45	25	39.52	39.45	-24	7,152	-0.34%
2022/11/11	29	39.53	3	39.55	38.95	26	7,086	0.37%
2022/11/10	2	38.50	4	39.48	38.90	-2	6,848	-0.03%
2022/11/09	3	38.63	1.3	38.33	38.80	1.7	6,755	0.03%
2022/11/08	4	38.49	2	37.55	37.55	2	6,709	0.03%
2022/11/07	0.1	35.30	4	35.25	38.25	-3.9	6,292	-0.06%
2022/11/04	3.1	34.90	1	34.80	34.80	2.1	6,173	0.03%
2022/11/03	2	34.95	3	34.67	34.85	-1	6,121	-0.02%
2022/11/02	7	34.93	11	35.01	34.75	-4	6,078	-0.07%
2022/11/01	18.4	34.59	14	34.53	34.50	4.4	6,018	0.07%
2022/10/31	1	34.35	1.1	34.80	34.80	-0.1	5,902	0.00%
2022/10/28	0	0.00	3	33.72	33.95	-3	5,566	-0.05%
2022/10/27	1	32.05	5.1	32.45	32.40	-4.1	5,176	-0.08%
2022/10/26	1	30.70	0	0.00	30.40	1	4,961	0.02%
2022/10/25	3	31.32	1	32.20	31.25	2	4,968	0.04%
2022/10/24	0	0.00	2	32.08	31.85	-2	4,995	-0.04%
2022/10/21	2	31.63	1.3	30.81	30.50	0.7	5,021	0.01%
2022/10/20	9	31.81	7	31.89	31.70	2	5,051	0.04%
2022/10/19	6	32.47	4	32.85	32.10	2	5,119	0.04%
2022/10/18	9	32.86	10	32.81	32.70	-1	5,154	-0.02%
2022/10/17	2	30.35	4	31.53	32.30	-2	5,289	-0.04%
2022/10/14	0	0.00	2	31.33	31.70	-2	5,412	-0.04%
2022/10/13	2	31.10	7	29.46	29.25	-5	5,512	-0.09%
2022/10/12	0	0.00	2	31.75	31.75	-2	5,457	-0.04%
2022/10/11	5	32.46	2	31.70	31.60	3	5,475	0.05%
2022/10/07	5	34.81	3	35.48	34.50	2	5,526	0.04%
2022/10/06	3	35.13	5	35.38	35.20	-2	5,629	-0.04%
2022/10/05	5	35.61	3	35.90	34.95	2	5,636	0.04%
2022/10/04	11	36.01	11	35.69	35.65	0	5,617	0.00%
2022/10/03	0	0.00	1	34.20	35.60	-1	5,559	-0.02%
2022/09/30	2	32.95	3	32.72	34.10	-1	5,627	-0.02%
2022/09/29	2	33.80	0	0.00	33.10	2	5,738	0.03%
2022/09/28	0	0.00	10	33.85	32.60	-10	5,819	-0.17%
2022/09/26	0	0.00	2	34.68	34.50	-2	6,078	-0.03%
2022/09/23	1	37.80	0	0.00	37.80	1	6,239	0.02%
2022/09/21	1	38.95	0	0.00	38.50	1	6,365	0.02%
2022/09/19	1	38.80	0	0.00	38.80	1	6,824	0.01%
2022/09/16	11	40.42	1	39.85	39.65	10	7,069	0.14%
2022/09/15	0	0.00	1	42.00	41.50	-1	7,099	-0.01%
2022/09/14	3	41.13	0	0.00	41.40	3	7,206	0.04%
2022/09/13	4	46.76	1	46.16	46.15	3	7,262	0.04%
2022/09/12	5	47.51	2	47.85	47.30	3	7,346	0.04%
2022/09/08	2	46.88	0	0.00	46.70	2	7,432	0.03%
2022/09/07	5	47.03	2	46.60	46.60	3	7,553	0.04%
2022/09/06	20	47.35	15	48.29	47.35	5	7,572	0.07%
2022/09/05	2	50.50	0	0.00	50.00	2	7,599	0.03%
2022/09/02	0	0.00	1	53.40	53.10	-1	7,636	-0.01%
2022/09/01	1	51.80	1	51.80	52.10	0	7,613	0.00%
2022/08/30	0	0.00	3	51.30	51.90	-3	7,728	-0.04%
2022/08/29	4	50.00	1	50.00	50.00	3	7,732	0.04%
2022/08/26	1	52.30	0	0.00	52.20	1	7,805	0.01%
2022/08/25	2	52.20	3	52.33	52.00	-1	8,220	-0.01%
2022/08/24	1	51.10	1	51.80	51.20	0	8,305	0.00%
2022/08/23	0	0.00	1	52.10	52.30	-1	8,552	-0.01%
2022/08/22	6	51.48	8	51.71	51.60	-2	8,669	-0.02%
2022/08/19	1	52.90	4	52.75	51.50	-3	8,818	-0.03%
2022/08/18	1	51.80	0	0.00	51.70	1	8,915	0.01%
2022/08/16	1	51.90	6	52.07	51.50	-5	9,326	-0.05%
2022/08/15	2	50.60	4	51.85	52.10	-2	9,447	-0.02%
2022/08/12	1	47.35	9	48.23	49.40	-8	9,588	-0.08%
2022/08/11	9	47.97	7	48.55	47.15	2	9,883	0.02%
2022/08/10	4	47.61	0	0.00	47.25	4	10,563	0.04%
2022/08/09	2	48.48	4	48.86	48.55	-2	10,981	-0.02%
2022/08/08	5	46.98	3	47.47	48.45	2	11,091	0.02%
2022/08/05	3	48.40	1	48.50	48.30	2	11,205	0.02%
2022/08/04	3	47.03	2	47.43	47.65	1	11,322	0.01%
2022/08/03	5	48.47	1	48.15	47.95	4	11,415	0.04%
2022/08/02	3	49.70	0	0.00	49.85	3	11,556	0.03%
2022/08/01	1	51.80	2	51.85	51.80	-1	11,645	-0.01%
2022/07/29	3	51.27	4	51.55	51.30	-1	11,832	-0.01%
2022/07/28	6.1	51.24	3	52.10	50.50	3.1	12,076	0.03%
2022/07/27	2	50.50	1	51.40	51.80	1	12,067	0.01%
2022/07/26	2	52.00	1	51.30	50.60	1	12,082	0.01%
2022/07/25	3	53.27	2	53.25	53.10	1	12,159	0.01%
2022/07/22	8	54.53	6	54.67	53.50	2	12,203	0.02%
2022/07/21	2	52.90	7	54.47	54.60	-5	12,211	-0.04%
2022/07/20	6	53.58	3	53.37	52.80	3	12,141	0.02%
2022/07/19	0	0.00	2	51.35	51.20	-2	12,121	-0.02%
2022/07/18	0	0.00	3	51.67	51.60	-3	12,265	-0.02%
2022/07/15	2	49.48	12	50.73	50.90	-10	12,369	-0.08%
2022/07/14	10	49.65	6	49.23	49.85	4	12,392	0.03%
2022/07/13	7	48.45	2	48.73	47.30	5	12,370	0.04%
2022/07/12	2	47.93	1	46.65	46.40	1	12,471	0.01%
2022/07/11	3	49.73	5	49.84	49.55	-2	12,595	-0.02%
2022/07/08	4	50.58	2	50.90	50.20	2	12,660	0.02%
2022/07/07	7	48.35	9	49.51	49.85	-2	12,593	-0.02%
2022/07/06	4	48.76	7	49.15	47.05	-3	12,540	-0.02%
2022/07/05	5	49.00	4	49.90	49.85	1	12,587	0.01%
2022/07/01	1	49.50	112	51.61	49.50	-111	12,473	-0.89%	大賣/鉅額交易
2022/06/30	109	55.01	0	0.00	55.00	109	12,261	0.89%	大買/鉅額交易
2022/06/29	2	58.00	1	57.60	57.90	1	12,205	0.01%
2022/06/28	2	60.90	2	59.70	59.30	0	12,197	0.00%
2022/06/27	1	62.50	4	61.50	61.60	-3	12,393	-0.02%
2022/06/24	3	60.73	108	57.53	59.30	-105	12,246	-0.86%	大賣/鉅額交易
2022/06/23	1	56.80	0	0.00	55.80	1	12,032	0.01%
2022/06/22	107	56.29	3	57.80	56.30	104	12,226	0.85%	大買/鉅額交易
2022/06/21	3	59.40	3	58.87	59.70	0	12,337	0.00%
2022/06/20	1	60.30	2	59.20	57.80	-1	12,706	-0.01%
2022/06/17	0	0.00	1	61.20	62.90	-1	12,700	-0.01%
2022/06/16	4	64.60	5	63.78	62.00	-1	12,794	-0.01%
2022/06/15	4	64.38	2	64.30	63.90	2	12,834	0.02%
2022/06/14	1	62.60	0	0.00	64.60	1	13,111	0.01%
2022/06/13	1	64.70	0	0.00	63.80	1	13,131	0.01%
2022/06/10	2	67.35	2	67.30	67.40	0	13,181	0.00%
2022/06/09	1	68.40	2	68.45	68.40	-1	13,263	-0.01%
2022/06/08	0	0.00	2	68.80	69.10	-2	13,355	-0.01%
2022/06/07	1	68.50	4	68.35	68.40	-3	13,423	-0.02%
2022/06/06	2	69.25	10	69.16	68.90	-8	13,620	-0.06%
2022/06/02	3	71.27	5	72.18	70.40	-2	13,962	-0.01%
2022/06/01	0	0.00	6	70.20	69.30	-6	13,802	-0.04%
2022/05/31	6	70.02	15	69.90	68.90	-9	14,118	-0.06%
2022/05/30	3	69.07	6	68.78	68.60	-3	14,668	-0.02%
2022/05/27	1	68.30	1	68.90	68.30	0	14,961	0.00%
2022/05/25	1	67.50	18	67.82	67.80	-17	15,077	-0.11%
2022/05/24	16	67.59	2	65.70	65.80	14	15,192	0.09%
2022/05/23	5	68.82	2	68.60	68.00	3	15,277	0.02%
2022/05/20	7	68.94	5	68.30	68.10	2	15,435	0.01%
2022/05/19	2	68.25	11	67.04	70.00	-9	15,942	-0.06%
2022/05/18	29	68.83	11	68.30	67.20	18	16,525	0.11%
2022/05/17	23	66.07	45	65.66	68.30	-22	16,955	-0.13%
2022/05/16	0	0.00	1	63.80	62.10	-1	16,809	-0.01%
2022/05/13	0	0.00	2	61.90	61.90	-2	16,839	-0.01%
2022/05/12	8	60.03	7	60.21	59.00	1	16,891	0.01%
2022/05/11	6	60.13	3	59.80	59.90	3	17,012	0.02%
2022/05/10	14	61.72	3	62.00	62.00	11	17,418	0.06%
2022/05/09	1	65.60	0	0.00	62.70	1	17,530	0.01%
2022/05/06	24	65.66	31	65.38	66.80	-7	17,569	-0.04%
2022/05/05	61	67.20	41	67.21	67.90	20	17,534	0.11%
2022/05/03	0	0.00	1	62.90	63.70	-1	17,458	-0.01%
2022/04/29	1	62.00	0	0.00	61.80	1	17,637	0.01%
2022/04/28	1	61.40	7	61.26	60.60	-6	17,631	-0.03%
2022/04/27	2	59.45	1.2	60.75	60.70	0.8	17,644	0.00%
2022/04/26	1	63.50	1	64.50	62.00	0	17,537	0.00%
2022/04/25	1	64.30	2	64.00	64.10	-1	17,601	-0.01%
2022/04/22	3	67.87	1	67.20	67.20	2	17,733	0.01%
2022/04/21	12	67.33	2	69.00	70.00	10	17,835	0.06%
2022/04/20	2	65.20	6	65.42	66.10	-4	17,915	-0.02%
2022/04/19	1	67.00	0	0.00	64.40	1	18,028	0.01%
2022/04/18	6	64.95	11	64.06	66.00	-5	18,329	-0.03%
2022/04/15	6	67.08	0	0.00	65.50	6	18,381	0.03%
2022/04/14	6	70.33	4	70.30	70.30	2	18,490	0.01%
2022/04/13	1	72.40	11	72.18	72.00	-10	18,664	-0.05%
2022/04/12	11	70.82	0	0.00	71.10	11	18,955	0.06%
2022/04/11	1	74.10	11	74.12	70.60	-10	19,130	-0.05%
2022/04/08	14	74.84	11	76.04	74.90	3	19,137	0.02%
2022/04/07	19	76.02	0	0.00	74.60	19	19,217	0.10%
2022/03/31	12	82.18	13	82.40	80.50	-1	19,790	-0.01%
2022/03/30	11	84.05	8	85.26	83.00	3	20,213	0.01%
2022/03/29	7	83.54	9	83.87	83.50	-2	20,437	-0.01%
2022/03/28	1	79.50	6	81.43	81.60	-5	21,423	-0.02%
2022/03/25	6	83.50	3	81.67	80.90	3	22,329	0.01%
2022/03/24	2	83.40	1	83.30	84.00	1	23,498	0.00%
2022/03/23	18	83.39	7	83.64	83.00	11	24,950	0.04%
2022/03/22	4	79.23	4	80.13	80.30	0	26,654	0.00%
2022/03/21	4	79.15	9	80.09	79.40	-5	28,217	-0.02%
2022/03/18	4	78.58	4	78.68	78.90	0	28,579	0.00%
2022/03/17	9	78.71	14	78.91	78.80	-5	28,921	-0.02%
2022/03/16	2	74.40	1	75.10	73.70	1	29,336	0.00%
2022/03/15	3	76.30	5	74.52	73.40	-2	31,129	-0.01%
2022/03/14	2	78.00	3	77.97	77.70	-1	31,368	0.00%
2022/03/11	2	77.80	0	0.00	77.60	2	31,698	0.01%
2022/03/10	2	79.35	2	79.45	78.60	0	31,936	0.00%
2022/03/09	2	76.80	1	76.00	76.50	1	32,439	0.00%
2022/03/08	9	76.53	3	78.27	74.00	6	32,770	0.02%
2022/03/07	9	80.56	2	81.15	79.40	7	32,888	0.02%
2022/03/04	5.3	85.66	27	87.27	85.10	-21.8	33,745	-0.06%
2022/03/03	27	86.27	69	87.41	85.90	-42	33,963	-0.12%
2022/03/02	52	84.52	30	84.57	85.40	22	33,910	0.06%
2022/03/01	9	80.21	3	81.77	82.20	6	34,540	0.02%
2022/02/25	21	79.74	3	80.53	78.80	18	35,296	0.05%
2022/02/24	6	79.53	14	77.76	77.60	-8	35,937	-0.02%
2022/02/23	42	82.12	7	83.06	83.10	35	35,821	0.10%
2022/02/22	4	82.08	5	82.08	80.80	-1	35,758	0.00%
2022/02/21	13	88.08	9	89.98	85.00	4	35,579	0.01%
2022/02/18	32	84.92	44	84.10	87.90	-12	34,946	-0.03%
2022/02/17	8	84.59	55	83.93	84.40	-47	34,383	-0.14%
2022/02/16	0	0.00	3	81.10	81.90	-3	33,448	-0.01%
2022/02/15	1	77.00	1	76.80	74.50	0	33,416	0.00%
2022/02/14	36	78.84	35	76.33	76.50	1	33,624	0.00%
2022/02/11	32	81.56	32	80.86	80.80	0	33,718	0.00%
2022/02/10	67	79.88	67	80.76	81.60	0	33,827	0.00%
2022/02/09	11	75.82	73	75.88	77.80	-62	33,619	-0.18%
2022/02/08	80	73.71	1	74.80	76.00	79	33,705	0.23%
2022/02/07	55	71.94	52	71.82	73.00	3	36,036	0.01%
2022/01/25	0	0.00	2	70.70	70.70	-2	39,434	-0.01%
2022/01/24	46	73.05	94	71.06	73.90	-48	39,393	-0.12%
2022/01/21	37	76.44	37	75.38	74.30	0	40,412	0.00%
2022/01/20	35	78.56	35	78.10	78.10	0	41,216	0.00%
2022/01/18	2	79.35	1	79.70	78.50	1	44,432	0.00%
2022/01/17	40	78.08	39	78.68	79.50	1	45,506	0.00%
2022/01/14	20	75.59	21	76.40	76.90	-1	46,498	0.00%
2022/01/13	6	77.17	7	77.01	76.70	-1	48,107	0.00%
2022/01/11	20	78.61	4	78.20	77.50	16	48,746	0.03%
2022/01/10	4	81.33	2	80.55	81.30	2	48,443	0.00%
2022/01/07	34	82.02	11	82.79	81.30	23	48,328	0.05%
2022/01/06	9	85.29	3	86.00	86.00	6	48,177	0.01%
2022/01/05	8	85.49	2	87.50	84.40	6	48,157	0.01%
2022/01/04	33	90.53	33	92.67	88.10	0	48,013	0.00%
2022/01/03	4	90.13	1	92.00	91.90	3	48,235	0.01%
2021/12/30	7	90.31	1	90.30	90.40	6	48,191	0.01%
2021/12/29	4	90.60	2	91.00	91.50	2	48,315	0.00%
2021/12/28	27	92.28	23	92.99	90.60	4	48,344	0.01%
2021/12/27	25	92.73	0	0.00	92.10	25	48,372	0.05%
2021/12/24	35	93.84	36	94.18	92.40	-1	48,445	0.00%
2021/12/23	65	93.47	42	93.65	93.20	23	48,136	0.05%
2021/12/22	78	96.48	79	97.10	93.20	-1	47,821	0.00%
2021/12/21	13	95.45	9	95.02	94.50	4	46,950	0.01%
2021/12/20	29	95.64	24	95.38	92.20	5	46,584	0.01%
2021/12/17	45	94.84	83.2	96.70	91.90	-38.2	45,674	-0.08%
2021/12/16	36	94.78	77.2	95.31	99.90	-41.2	44,484	-0.09%
2021/12/15	7.4	86.92	12	87.38	90.90	-4.6	42,683	-0.01%
2021/12/14	22	82.35	20.2	82.99	83.30	1.8	41,401	0.00%
2021/12/13	15	83.29	12.3	83.37	82.20	2.7	41,340	0.01%
2021/12/10	39.2	88.10	39	86.34	85.10	0.2	40,959	0.00%
2021/12/09	128.3	88.43	149	89.27	87.90	-20.7	40,319	-0.05%	大買/大賣/
2021/12/08	19	86.87	7	85.91	84.50	12	38,530	0.03%
2021/12/07	7	87.46	9	87.78	85.00	-2	38,521	-0.01%
2021/12/06	15	86.21	1	86.70	86.30	14	38,274	0.04%
2021/12/03	309	87.96	313	88.17	87.60	-4	38,237	-0.01%	大買/大賣/
2021/12/02	61	88.00	50	88.25	84.20	11	38,006	0.03%
2021/12/01	7	86.80	42	86.65	90.00	-35	37,940	-0.09%
2021/11/30	60	90.44	57	91.20	87.30	3	38,752	0.01%
2021/11/29	23	81.21	18	82.97	85.50	5	39,393	0.01%
2021/11/26	37	84.33	66	85.22	83.60	-29	39,293	-0.07%
2021/11/25	59	88.64	42	90.04	86.60	17	38,770	0.04%
2021/11/24	18	88.69	11.2	89.02	87.50	6.8	37,925	0.02%
2021/11/23	55	93.50	22	92.62	90.90	33	37,256	0.09%
2021/11/22	5	100.28	8	101.63	101.00	-3	36,538	-0.01%
2021/11/19	14	95.14	14	96.79	97.80	0	36,553	0.00%
2021/11/18	7	93.13	1	95.30	91.50	6	36,690	0.02%
2021/11/17	13.2	90.38	9	90.60	90.10	4.2	36,818	0.01%
2021/11/16	4	89.90	31	88.21	90.00	-27	36,964	-0.07%
2021/11/15	12	81.19	4	80.70	82.00	8	37,188	0.02%
2021/11/12	7	80.46	6	79.60	81.50	1	37,436	0.00%
2021/11/11	26	77.75	1	76.00	76.20	25	37,598	0.07%
2021/11/10	24.6	81.82	5	82.68	82.50	19.6	37,702	0.05%
2021/11/09	15.4	81.34	20	82.17	80.50	-4.6	37,964	-0.01%
2021/11/08	6	76.80	4	79.95	82.50	2	37,930	0.01%
2021/11/05	34	72.97	16	74.09	75.80	18	38,188	0.05%
2021/11/04	80	78.13	71	77.98	75.00	9	38,440	0.02%
2021/11/03	51	72.40	54	72.46	77.80	-3	36,561	-0.01%
2021/11/02	39	71.17	30	70.69	71.80	9	34,760	0.03%
2021/11/01	1	65.30	5	65.30	65.30	-4	33,725	-0.01%
2021/10/29	5	58.44	21	58.97	59.40	-16	34,515	-0.05%
2021/10/28	6	54.97	24	55.36	54.00	-18	33,702	-0.05%
2021/10/27	50	54.80	12	54.58	54.80	38	33,550	0.11%
2021/10/26	24	54.14	24	55.59	53.30	0	33,331	0.00%
2021/10/25	10	51.21	72	50.40	51.90	-62	32,523	-0.19%
2021/10/22	83	49.81	27	50.19	49.25	56	32,386	0.17%
2021/10/21	30	49.48	17	50.10	50.10	13	31,665	0.04%
2021/10/20	37	45.87	39	46.71	47.80	-2	30,731	-0.01%
2021/10/19	5	43.60	15	43.61	43.70	-10	31,667	-0.03%
2021/10/18	10	42.19	6	42.14	42.35	4	32,925	0.01%
2021/10/15	6	42.10	5	41.93	41.70	1	33,757	0.00%
2021/10/14	4	40.50	5	41.73	40.90	-1	34,392	0.00%
2021/10/13	4	42.78	0	0.00	41.25	4	34,686	0.01%
2021/10/12	0	0.00	1	44.00	44.35	-1	35,497	0.00%
2021/10/08	6	44.36	5	44.00	44.00	1	37,557	0.00%
2021/10/07	1	41.40	4	41.98	41.90	-3	37,643	-0.01%
2021/10/06	10	40.75	9	41.28	40.10	1	37,892	0.00%
2021/10/05	0	0.00	5	40.99	41.40	-5	38,082	-0.01%
2021/10/04	2	41.20	0	0.00	39.00	2	38,070	0.01%
2021/10/01	5	43.05	5	42.25	42.50	0	38,249	0.00%
2021/09/30	3	44.08	4	44.33	45.55	-1	38,951	0.00%
2021/09/29	2	44.55	3	45.05	43.90	-1	40,389	0.00%
2021/09/28	4	46.39	1	47.00	45.95	3	40,608	0.01%
2021/09/27	10	47.03	9	47.51	47.50	1	40,485	0.00%
2021/09/24	2	46.45	12	46.75	47.40	-10	40,029	-0.02%
2021/09/23	0	0.00	20	47.40	45.30	-20	39,699	-0.05%
2021/09/22	10	45.40	13	45.09	45.00	-3	39,650	-0.01%
2021/09/17	12	45.30	10	44.95	44.60	2	39,727	0.01%
2021/09/16	25	43.86	24	44.05	43.70	1	39,486	0.00%
2021/09/15	2	41.65	0	0.00	41.65	2	39,011	0.01%
2021/09/14	11	43.23	1	43.10	43.00	10	39,015	0.03%
2021/09/13	4	44.28	1	43.80	43.75	3	38,950	0.01%
2021/09/10	12	44.22	13	44.01	44.40	-1	38,865	0.00%
2021/09/09	3	42.98	0	0.00	43.05	3	38,532	0.01%
2021/09/08	0	0.00	13	42.83	42.65	-13	38,393	-0.03%
2021/09/07	15	42.36	2	42.40	41.95	13	38,114	0.03%
2021/09/06	11	46.67	0	0.00	44.65	11	37,693	0.03%
2021/09/03	10	46.93	23	47.14	47.75	-13	37,222	-0.03%
2021/09/02	31	46.15	31	46.81	44.40	0	35,997	0.00%
2021/09/01	18	42.41	24	45.93	46.00	-6	34,383	-0.02%
2021/08/30	1	41.00	0	0.00	41.00	1	33,717	0.00%
2021/08/27	1	39.20	1	39.20	39.30	0	33,513	0.00%
2021/08/26	1	40.70	2	40.65	40.65	-1	33,343	0.00%
2021/08/25	2	43.00	4	41.70	41.75	-2	33,178	-0.01%
2021/08/24	2	42.20	2	43.23	41.10	0	33,030	0.00%
2021/08/23	5	42.10	4	42.11	41.90	1	32,748	0.00%
2021/08/20	2	40.50	0	0.00	41.25	2	32,606	0.01%
2021/08/19	14	42.09	14	41.42	39.70	0	32,280	0.00%
2021/08/18	10	37.85	6	41.12	41.45	4	31,676	0.01%
2021/08/17	29	40.35	25	37.92	37.70	4	31,272	0.01%
2021/08/16	17	39.40	12	40.38	40.85	5	30,935	0.02%
2021/08/13	1	40.90	3	41.87	40.15	-2	30,465	-0.01%
2021/08/12	8	44.45	5	44.95	44.60	3	29,937	0.01%
2021/08/11	15	45.13	17	44.64	43.70	-2	29,652	-0.01%
2021/08/10	18	47.64	23	47.97	47.00	-5	29,092	-0.02%
2021/08/09	8	48.02	15	47.86	46.75	-7	28,531	-0.02%
2021/08/06	15	52.65	11	51.96	50.30	4	27,954	0.01%
2021/08/05	26	52.51	21	52.30	51.60	5	27,647	0.02%
2021/08/04	49	52.19	45	52.05	52.10	4	27,390	0.01%
2021/08/03	13	51.38	2	50.00	50.00	11	26,617	0.04%
2021/08/02	19	50.48	48	51.37	51.20	-29	26,334	-0.11%
2021/07/30	134	50.41	130	50.00	49.30	4	25,659	0.02%	大買/大賣/
2021/07/29	24	49.10	12	48.84	48.35	12	24,635	0.05%
2021/07/28	33	49.89	5	48.35	48.35	28	23,531	0.12%
2021/07/27	3	51.30	31.1	52.62	53.70	-28.1	22,725	-0.12%
2021/07/26	24	47.75	46	48.23	48.90	-22	22,499	-0.10%
2021/07/23	77	47.30	49	47.93	45.50	28	21,927	0.13%
2021/07/22	50	43.19	35.1	44.00	45.85	14.9	20,763	0.07%
2021/07/21	0	0.00	20.1	40.81	41.70	-20.1	19,908	-0.10%
2021/07/20	19	38.70	30.1	39.19	37.95	-11.1	19,913	-0.06%
2021/07/19	19	38.68	0	0.00	37.65	19	19,397	0.10%
2021/07/16	33	39.11	33	39.42	38.20	0	19,134	0.00%
2021/07/15	19	36.62	38	37.09	38.10	-19	18,300	-0.10%
2021/07/14	4	34.04	28	34.29	35.75	-24	16,131	-0.15%
2021/07/13	2	34.50	5	33.86	32.50	-3	15,611	-0.02%
2021/07/12	29	34.92	112	34.15	33.40	-83	15,289	-0.54%	大賣/
2021/07/09	5.2	34.03	3	33.67	34.00	2.2	14,899	0.01%
2021/07/08	20.2	34.47	26	35.44	34.00	-5.8	14,827	-0.04%
2021/07/07	127.1	35.20	21	34.84	35.10	106.1	14,547	0.73%	大買/鉅額交易
2021/07/06	202	34.29	204	34.82	34.70	-2	13,853	-0.01%	大買/大賣/
2021/07/05	3	29.65	18.7	30.96	31.90	-15.7	12,818	-0.12%
2021/07/02	3	27.60	7	28.73	29.00	-4	12,647	-0.03%
2021/07/01	14	28.87	4	29.21	28.30	10	12,890	0.08%
2021/06/30	5	28.68	0	0.00	28.90	5	12,945	0.04%
2021/06/29	6	29.05	4	29.88	28.60	2	13,017	0.02%
2021/06/28	7	27.77	12	28.83	29.25	-5	12,711	-0.04%
2021/06/25	12	26.79	6	26.35	26.60	6	12,251	0.05%
2021/06/24	4	25.64	0	0.00	25.65	4	12,114	0.03%
2021/06/23	0	0.00	3	26.10	25.95	-3	12,149	-0.02%
2021/06/22	3	25.35	1	26.05	25.10	2	12,156	0.02%
2021/06/18	1	27.15	3	27.30	26.80	-2	12,212	-0.02%
2021/06/17	1	26.75	1	27.10	27.00	0	12,184	0.00%
2021/06/16	0	0.00	1	26.90	26.00	-1	12,135	-0.01%
2021/06/15	0	0.00	1	27.00	26.85	-1	12,105	-0.01%
2021/06/11	0	0.00	1	26.70	26.45	-1	12,121	-0.01%
2021/06/10	1	26.25	4	27.13	26.25	-3	12,153	-0.02%
2021/06/09	5	26.93	0	0.00	26.95	5	12,165	0.04%
2021/06/04	2	25.80	0	0.00	26.10	2	11,855	0.02%
2021/06/01	3	26.55	20	26.62	26.20	-17	11,793	-0.14%
2021/05/31	23	25.85	6	26.28	26.50	17	11,751	0.14%
2021/05/28	4	25.84	4	25.04	25.55	0	11,981	0.00%
2021/05/26	1	23.80	0	0.00	23.75	1	11,945	0.01%
2021/05/25	3	23.80	0	0.00	23.60	3	11,982	0.03%
2021/05/24	2	21.95	5	22.58	23.25	-3	12,050	-0.02%
2021/05/21	3	21.80	3	22.20	21.95	0	11,999	0.00%
2021/05/20	3	21.70	2	22.50	21.35	1	12,096	0.01%
2021/05/19	2	21.85	0	0.00	22.10	2	12,097	0.02%
2021/05/18	2	21.80	10	21.20	21.80	-8	12,151	-0.07%
2021/05/17	10	20.50	0	0.00	19.90	10	12,151	0.08%
2021/05/14	0	0.00	2	23.80	22.10	-2	12,055	-0.02%
2021/05/12	4	23.41	0	0.00	22.75	4	11,919	0.03%
2021/05/11	1	25.50	0	0.00	25.25	1	11,737	0.01%
2021/05/10	0	0.00	2	27.78	27.80	-2	11,608	-0.02%
2021/05/07	0	0.00	1	27.50	27.20	-1	11,453	-0.01%
2021/05/06	1	26.05	0	0.00	25.60	1	11,383	0.01%
2021/05/05	1	26.10	0	0.00	25.00	1	11,293	0.01%
2021/05/04	2	26.10	0	0.00	26.20	2	11,135	0.02%
2021/05/03	19	28.99	4	29.34	28.85	15	10,869	0.14%
2021/04/29	12	30.65	0	0.00	30.60	12	10,593	0.11%
2021/04/28	4	32.26	4	32.24	31.80	0	10,243	0.00%
2021/04/27	6	31.00	16	30.60	30.55	-10	9,693	-0.10%
2021/04/26	21	29.33	3.9	29.75	29.75	17.1	8,976	0.19%
2021/04/23	0	0.00	3	27.05	27.05	-3	8,051	-0.04%
2021/04/21	1	27.15	9	26.80	26.75	-8	7,743	-0.10%
2021/04/20	0	0.00	5	25.84	25.65	-5	7,542	-0.07%
2021/04/19	2.4	24.68	3	25.15	24.90	-0.6	7,507	-0.01%
2021/04/16	1	24.90	0	0.00	24.90	1	7,506	0.01%
2021/04/15	0.7	25.00	0	0.00	25.20	0.7	7,505	0.01%
2021/04/14	6	25.38	3	24.23	24.65	3	7,507	0.04%
2021/04/13	41	27.87	44	27.23	25.65	-3	7,429	-0.04%
2021/04/12	0	0.00	1	28.15	27.60	-1	7,244	-0.01%
2021/04/09	10	26.80	57	27.63	27.35	-47	7,006	-0.67%
2021/04/08	3	26.50	12	26.46	26.10	-9	6,539	-0.14%
2021/04/07	1	25.80	63	25.72	26.90	-62	6,411	-0.97%
2021/04/06	0	0.00	99	24.65	24.55	-99	6,453	-1.53%
2021/04/01	17	23.97	46	23.90	24.40	-29	6,650	-0.44%
2021/03/31	1	23.10	35	23.45	23.05	-34	6,498	-0.52%
2021/03/30	0	22.70	0	0.00	22.70	0	6,570	0.00%
2021/03/29	38	22.58	1	22.65	22.40	37	6,634	0.56%
2021/03/26	24	22.54	0	0.00	22.40	24	6,809	0.35%
2021/03/25	35	23.29	3	23.35	22.75	32	6,999	0.46%
2021/03/24	4	23.33	6	23.39	23.30	-2	7,068	-0.03%
2021/03/23	15	24.08	3	24.55	23.70	12	7,298	0.16%
2021/03/22	0	0.00	2	24.03	23.80	-2	7,206	-0.03%
2021/03/19	0	0.00	2	23.75	23.75	-2	7,246	-0.03%
2021/03/17	86	23.96	3	24.00	23.60	83	7,592	1.09%
2021/03/16	10	23.50	10	23.50	23.60	0	7,732	0.00%
2021/03/15	0	0.00	23.5	23.92	24.20	-23.5	7,843	-0.30%
2021/03/12	2	22.30	0	0.00	22.35	2	8,293	0.02%
2021/03/11	0	0.00	3	22.45	22.50	-3	8,751	-0.03%
2021/03/10	2	22.15	0	0.00	22.00	2	8,925	0.02%
2021/03/09	13	22.10	4	22.05	22.05	9	9,104	0.10%
2021/03/08	5	22.69	9	22.66	22.00	-4	9,446	-0.04%
2021/03/05	3	22.60	0	0.00	22.50	3	9,853	0.03%
2021/03/04	2	23.00	0	0.00	22.80	2	10,065	0.02%
2021/03/03	19	23.68	2	23.70	23.15	17	10,324	0.16%
2021/03/02	10	25.30	13	24.66	25.30	-3	10,218	-0.03%
2021/02/26	8	22.76	8	23.15	23.00	0	10,230	0.00%
2021/02/25	10	23.74	10	24.45	23.55	0	10,884	0.00%
2021/02/24	15	24.30	22	24.28	24.25	-7	10,966	-0.06%
2021/02/23	5	23.50	0	0.00	23.40	5	10,839	0.05%
2021/02/22	0	0.00	31	23.77	23.90	-31	10,788	-0.29%
2021/02/19	5	22.60	5	23.00	23.10	0	10,673	0.00%
2021/02/18	0	0.00	6	22.95	22.85	-6	10,663	-0.06%
2021/02/03	10	21.26	0	0.00	21.05	10	10,451	0.10%
2021/02/02	12	20.72	12	20.79	20.60	0	10,454	0.00%
2021/02/01	5	20.30	9	20.23	20.05	-4	10,433	-0.04%
2021/01/28	7	22.04	8	21.72	21.40	-1	10,481	-0.01%
2021/01/27	0	0.00	10	21.80	21.85	-10	10,410	-0.10%
2021/01/26	10	21.43	0	0.00	21.10	10	10,385	0.10%
2021/01/25	5	21.10	11	21.45	21.50	-6	10,372	-0.06%
2021/01/22	12	20.65	12	21.06	21.25	0	10,346	0.00%
2021/01/21	4	20.73	5	21.65	20.85	-1	10,308	-0.01%
2021/01/20	5	21.25	0	0.00	21.00	5	10,282	0.05%
2021/01/19	5	21.60	25	22.15	22.00	-20	10,310	-0.19%
2021/01/18	5	21.15	15	21.33	21.50	-10	10,283	-0.10%
2021/01/15	5	22.30	0	0.00	21.90	5	10,273	0.05%
2021/01/14	0	0.00	12	22.99	23.25	-12	10,208	-0.12%
2021/01/13	5	21.95	13	22.37	22.65	-8	10,221	-0.08%
2021/01/12	17	22.27	3	22.72	21.75	14	10,497	0.13%
2021/01/11	22	22.41	26	22.51	22.80	-4	10,476	-0.04%
2021/01/08	10	22.58	10	22.35	22.50	0	10,420	0.00%
2021/01/07	5	22.90	5	23.45	23.00	0	10,327	0.00%
2021/01/06	14	22.74	0	0.00	22.75	14	10,263	0.14%
2021/01/05	27	24.02	15	24.14	23.70	12	10,140	0.12%
2021/01/04	10	24.27	4	24.70	24.00	6	10,074	0.06%
2020/12/31	50	24.56	0	0.00	24.40	50	9,957	0.50%
2020/12/30	8	25.20	10	25.39	25.10	-2	9,864	-0.02%
2020/12/29	61	26.09	6	26.73	25.00	55	9,700	0.57%
2020/12/28	7	25.28	34	26.32	27.10	-27	9,191	-0.29%
2020/12/25	13	24.67	2	25.00	24.65	11	8,791	0.13%
2020/12/24	3	25.12	18	25.13	24.60	-15	8,713	-0.17%
2020/12/23	15	24.19	0	0.00	24.35	15	8,513	0.18%
2020/12/22	17	24.89	21	24.04	23.55	-4	8,524	-0.05%
2020/12/21	13	25.19	23	24.86	24.55	-10	8,407	-0.12%
2020/12/18	0	0.00	9.5	24.22	24.25	-9.5	8,315	-0.11%
2020/12/17	3	23.90	10	23.90	23.60	-7	8,165	-0.09%
2020/12/16	5	23.05	6	23.34	22.95	-1	7,958	-0.01%
2020/12/15	10	23.50	7	22.90	22.75	3	7,936	0.04%
2020/12/14	30	24.30	30	24.34	23.85	0	7,872	0.00%
2020/12/11	49	24.18	44	24.08	24.30	5	7,860	0.06%
2020/12/10	45	23.35	10	22.90	23.50	35	7,593	0.46%
2020/12/09	4	24.80	10	24.75	24.65	-6	7,409	-0.08%
2020/12/08	3	25.12	1	25.30	25.30	2	7,259	0.03%
2020/12/07	32	24.22	25	24.34	24.50	7	6,682	0.10%
2020/12/04	30	21.90	0	0.00	22.30	30	6,248	0.48%
2020/12/03	3	21.10	4	20.86	20.30	-1	6,111	-0.02%
2020/12/02	3	21.20	24	21.88	21.45	-21	6,069	-0.35%
2020/12/01	16	21.12	49	21.18	21.40	-33	6,135	-0.54%
2020/11/30	25	20.19	5	20.65	20.20	20	5,683	0.35%
2020/11/27	13	20.28	0	0.00	19.95	13	5,517	0.24%
2020/11/26	0	0.00	34	19.10	19.10	-34	5,195	-0.65%
2020/11/25	3	18.00	1	18.25	18.15	2	4,977	0.04%
2020/11/24	56	18.99	0	0.00	18.45	56	4,843	1.16%
2020/11/06	0	0.00	1	17.00	17.60	-1	4,154	-0.02%
2020/11/05	0	0.00	0.5	17.05	17.05	-0.5	4,090	-0.01%
2020/10/29	10	17.20	0	0.00	17.15	10	4,245	0.24%
2020/10/27	0	0.00	1	17.70	17.70	-1	4,427	-0.02%
2020/10/20	21	20.14	4	20.45	19.85	17	4,334	0.39%
2020/10/06	0	0.00	0	17.20	17.30	0	5,375	0.00%
2020/09/28	0	0.00	3	17.35	17.05	-3	5,473	-0.05%
2020/09/16	0	0.00	19	9.50	9.41	-19	5,542	-0.34%
2020/09/15	0	0.00	12.8	9.75	9.69	-12.8	5,444	-0.24%
2020/09/14	4	9.93	4	10.15	10.15	0	5,374	0.00%
2020/09/01	0	0.00	3	10.10	10.05	-3	5,150	-0.06%
2020/08/31	1	10.05	0	0.00	10.05	1	5,140	0.02%
2020/08/28	15	10.31	0	0.00	10.30	15	5,215	0.29%
2020/08/27	15	10.31	0	0.00	10.25	15	5,453	0.28%
2020/08/26	6	11.34	0	0.00	10.60	6	5,289	0.11%
2020/08/24	0	0.00	5.1	10.30	10.30	-5.1	4,826	-0.11%
2020/08/13	0	0.00	35	9.91	9.86	-35	4,635	-0.76%
2020/08/07	0	0.00	1	9.71	9.66	-1	4,395	-0.02%
2020/07/31	0	0.00	7	10.00	9.97	-7	4,350	-0.16%
2020/07/29	0	0.00	10	9.96	9.82	-10	4,343	-0.23%
2020/07/23	36	10.82	29	10.95	11.05	7	4,198	0.17%
2020/07/22	29	10.87	0	0.00	11.00	29	4,048	0.72%
2020/07/20	2	9.20	0	0.00	10.10	2	3,962	0.05%
2020/07/15	10	10.76	0	0.00	10.25	10	3,905	0.26%
2020/07/13	2	10.05	0	0.00	11.45	2	3,884	0.05%
2020/07/10	1	10.65	0	0.00	10.65	1	3,708	0.03%
2020/07/09	1	11.80	0	0.00	11.80	1	3,645	0.03%
2020/07/08	6	13.25	7	13.21	13.10	-1	3,509	-0.03%
2020/07/03	8	10.25	0	0.00	10.40	8	2,902	0.28%
2020/07/02	0	0.00	11	9.45	9.47	-11	2,592	-0.42%
2020/06/24	1	8.00	0	0.00	7.96	1	2,243	0.04%
2020/06/17	1	7.93	0	0.00	7.89	1	2,033	0.05%
2020/06/09	2	8.35	0	0.00	8.20	2	1,772	0.11%
2020/06/04	2	8.05	0	0.00	8.19	2	1,633	0.12%
2020/06/03	10	8.16	0	0.00	8.25	10	1,531	0.65%
2020/04/29	0	0.00	9	6.29	6.32	-9	1,278	-0.70%
2020/04/28	9	6.20	0	0.00	6.20	9	1,285	0.70%
2020/04/22	0	0.00	1	5.84	6.05	-1	1,307	-0.08%
2020/04/17	1	6.82	0	0.00	6.53	1	1,265	0.08%
2020/03/13	0	0.00	26	5.00	5.08	-26	1,502	-1.73%
2020/03/10	0	0.00	3	5.87	6.25	-3	1,484	-0.20%
2020/03/05	0	0.00	7	6.63	6.57	-7	1,445	-0.48%
2020/03/03	0	0.00	2	6.82	6.75	-2	1,419	-0.14%
2020/02/04	0	0.00	0	9.14	9.20	0	1,184	0.00%
2020/01/14	26	10.45	0	0.00	10.45	26	1,187	2.19%
2019/12/31	1	10.80	0	0.00	10.80	1	1,151	0.09%
2019/12/20	0	0.00	1	10.90	10.85	-1	992	-0.10%
2019/12/18	0	0.00	0	10.35	10.45	0	815	0.00%
2019/12/04	0	0.00	1	9.35	9.57	-1	641	-0.16%
2019/11/26	0	0.00	1	9.20	9.37	-1	633	-0.16%
2019/11/22	0	0.00	0.3	8.97	8.98	-0.3	605	-0.05%
2019/11/07	0	0.00	1	9.39	9.42	-1	580	-0.17%
2019/10/29	2	9.76	0	0.00	9.74	2	575	0.35%
2019/08/15	0	0.00	30	10.30	10.40	-30	1,303	-2.30%
2019/08/14	1	10.60	0	0.00	10.50	1	1,312	0.08%
2019/08/13	1	10.45	0	0.00	10.45	1	1,314	0.08%
2019/08/06	0	0.00	1	10.55	10.45	-1	1,306	-0.08%
2019/07/25	2	12.00	1	11.85	11.80	1	1,249	0.08%
2019/07/24	1	11.60	1	11.55	11.60	0	1,163	0.00%
2019/07/03	0	0.00	1	11.20	11.00	-1	1,099	-0.09%
2019/06/05	3	11.50	0	0.00	11.45	3	1,031	0.29%
2019/05/27	4	10.80	0	0.00	10.70	4	896	0.45%
2019/05/24	0	0.00	4	10.80	11.05	-4	913	-0.44%
2019/05/23	0	0.00	38	11.05	11.05	-38	991	-3.83%
2019/04/19	0	0.00	10	10.05	10.20	-10	757	-1.32%
2019/04/17	10	10.55	0	0.00	10.60	10	731	1.37%
2019/03/04	0	0.00	10	10.80	10.80	-10	746	-1.34%
2019/02/26	10	11.25	0	0.00	11.05	10	724	1.38%
2019/02/22	0	0.00	5	11.33	11.40	-5	666	-0.75%
2019/02/21	5	10.55	0	0.00	10.55	5	550	0.91%
2018/10/03	0	0.00	2	11.30	11.30	-2	1,012	-0.20%
2018/09/21	2	11.53	0	0.00	11.65	2	1,067	0.19%
2018/08/30	0	0.00	1	12.35	12.35	-1	1,371	-0.07%
2018/08/22	4	12.30	0	0.00	12.30	4	1,934	0.21%
2018/08/16	0	0.00	2	12.35	12.50	-2	2,570	-0.08%
2018/08/14	4	12.60	0	0.00	12.55	4	2,643	0.15%
2018/08/08	0	0.00	3	13.75	13.60	-3	2,603	-0.12%
2018/08/06	3	13.80	0	0.00	13.85	3	2,600	0.12%
2018/07/26	0	0.00	1	13.85	13.60	-1	2,549	-0.04%
2018/07/19	0	0.00	1	13.85	13.90	-1	2,515	-0.04%
2018/07/16	0	0.00	1	14.30	14.60	-1	2,467	-0.04%
2018/06/29	0	0.00	4	13.10	13.15	-4	2,337	-0.17%
2018/06/27	1	13.35	0	0.00	13.15	1	2,352	0.04%
2018/06/15	0	0.00	1.2	14.78	14.80	-1.2	2,293	-0.05%
2018/06/07	1	14.80	10	14.90	14.80	-9	2,186	-0.41%
2018/06/06	0	0.00	5	14.90	15.10	-5	2,157	-0.23%
2018/06/04	0	0.00	1	14.75	14.70	-1	2,062	-0.05%
2018/06/01	10	14.35	0	0.00	14.30	10	2,029	0.49%
2018/05/31	6	14.94	1	14.80	14.70	5	1,961	0.25%
2018/05/30	0	0.00	1	15.80	15.35	-1	1,847	-0.05%
2018/05/29	4	15.40	51	15.56	15.70	-47	1,679	-2.80%
2018/05/28	15	13.14	0	0.00	14.30	15	1,306	1.15%
2018/05/23	0	0.00	1	12.20	12.30	-1	1,086	-0.09%
2018/05/22	1	12.10	0	0.00	12.65	1	1,056	0.09%
2018/05/16	1	11.75	0	0.00	11.80	1	1,059	0.09%
2018/04/13	0	0.00	2	12.00	12.05	-2	1,821	-0.11%
2018/04/12	2	11.85	0	0.00	11.90	2	1,888	0.11%
2018/03/29	0	0.00	10	12.05	12.00	-10	2,775	-0.36%
2018/03/28	0	0.00	2	12.35	12.20	-2	2,822	-0.07%
2018/03/27	2	12.35	0	0.00	12.35	2	2,841	0.07%
2018/03/23	0	0.00	7	12.35	12.40	-7	2,838	-0.25%
2018/03/19	0	0.00	1	13.05	12.95	-1	2,843	-0.04%
2018/03/08	8	13.00	0	0.00	12.95	8	3,025	0.26%
2018/03/05	0	0.00	4	13.10	13.05	-4	3,113	-0.13%
2018/02/27	4	13.75	0	0.00	13.45	4	3,354	0.12%
2018/02/05	1	14.95	5	14.90	14.95	-4	3,698	-0.11%
2018/01/31	0	0.00	4	15.60	15.55	-4	3,861	-0.10%
2018/01/30	4	15.70	0	0.00	15.70	4	3,919	0.10%
2018/01/29	0	0.00	4	15.95	16.15	-4	3,953	-0.10%
2018/01/24	1	15.50	0	0.00	15.45	1	4,103	0.02%
2018/01/23	4	15.85	0	0.00	15.85	4	4,214	0.09%
2018/01/19	0	0.00	4	15.30	15.20	-4	4,505	-0.09%
2018/01/18	0	0.00	1	15.60	15.55	-1	4,836	-0.02%
2018/01/05	5	16.00	0	0.00	16.10	5	5,345	0.09%
2018/01/04	0	0.00	3	16.35	16.80	-3	5,258	-0.06%
2018/01/03	0	0.00	2	15.40	15.50	-2	5,045	-0.04%
2018/01/02	0	0.00	1	15.55	15.45	-1	5,017	-0.02%