鈺創 (5351)-國票-天祥券商分點個股進出

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
48.20
漲跌
▲1.20
漲幅
+2.55%
成交量
5,664張
產業
上櫃半導體類股
843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

鈺創 (5351)籌碼相關－國票-天祥券商分點個股進出

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-天祥券商分點個股進出
國票-天祥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
2024/04/24	2	48.30	0	0.00	48.20	2	6,378	0.03%
2024/04/22	5	46.26	9	44.17	44.05	-4	6,937	-0.06%
2024/04/19	2.5	46.75	2	46.38	45.50	0.5	7,481	0.01%
2024/04/18	2	48.00	3	48.23	48.20	-1	7,501	-0.01%
2024/04/16	1	48.10	6	47.84	47.60	-5	7,773	-0.06%
2024/04/15	3	50.93	0	0.00	50.20	3	7,719	0.04%
2024/04/12	5	54.54	3	54.67	53.00	2	7,663	0.03%
2024/04/11	3	52.70	3	52.90	52.40	0	7,305	0.00%
2024/04/10	8	53.60	7	52.90	52.50	1	7,296	0.01%
2024/04/09	0	0.00	0	52.20	52.40	0	7,184	0.00%
2024/04/08	0	0.00	5	51.80	51.80	-5	7,232	-0.07%
2024/04/03	0	0.00	1	53.30	52.10	-1	7,337	-0.01%
2024/04/02	1	53.40	0	0.00	52.80	1	7,671	0.01%
2024/04/01	1	53.40	3	52.80	52.90	-2	7,783	-0.03%
2024/03/28	0	0.00	3	51.50	50.90	-3	7,748	-0.04%
2024/03/27	0	0.00	1	52.40	52.00	-1	7,800	-0.01%
2024/03/26	4	52.60	5	52.20	52.00	-1	7,791	-0.01%
2024/03/25	5	51.40	4	51.53	51.70	1	7,732	0.01%
2024/03/21	0	0.00	1	50.60	50.50	-1	8,142	-0.01%
2024/03/20	5	50.10	0	0.00	50.20	5	8,284	0.06%
2024/03/19	0.9	48.75	0	0.00	48.60	0.9	8,636	0.01%
2024/03/18	0	0.00	0.3	48.50	48.60	-0.3	8,724	0.00%
2024/03/15	0	48.92	0	0.00	48.45	0	8,966	0.00%
2024/03/14	0	49.25	2	49.50	49.35	-2	9,565	-0.02%
2024/03/13	2	49.83	2	49.25	49.05	0	10,178	0.00%
2024/03/11	2.3	50.63	5	50.46	51.00	-2.7	10,345	-0.03%
2024/03/08	5	49.32	0	0.00	49.00	5	10,442	0.05%
2024/03/07	4	49.98	3	50.23	49.50	1	10,625	0.01%
2024/03/06	1	50.70	5	51.00	50.60	-4	10,930	-0.04%
2024/03/05	1	51.70	1	51.40	51.40	0	11,163	0.00%
2024/03/04	11	53.60	11	54.23	52.70	0	11,588	0.00%
2024/03/01	0	0.00	6	53.75	52.80	-6	12,189	-0.05%
2024/02/29	17	54.58	21	54.08	53.80	-4	12,476	-0.03%
2024/02/27	7	53.21	7	53.84	54.00	0	13,345	0.00%
2024/02/26	3.3	52.48	3	53.43	53.50	0.3	14,202	0.00%
2024/02/23	2	52.70	1	51.30	51.30	1	14,639	0.01%
2024/02/22	4	52.48	4	52.50	52.10	0	15,525	0.00%
2024/02/21	0	0.00	2	52.30	52.30	-2	15,791	-0.01%
2024/02/20	3	52.70	1.1	52.76	52.60	1.9	15,766	0.01%
2024/02/19	2	50.60	3	51.30	51.30	-1	15,552	-0.01%
2024/02/16	3	50.93	0.1	51.00	50.80	3	15,717	0.02%
2024/02/15	0	0.00	3	48.43	48.55	-3	15,673	-0.02%
2024/02/05	7.1	48.31	1	48.15	48.00	6.1	15,706	0.04%
2024/02/02	2	51.00	1	50.40	50.30	1	15,581	0.01%
2024/02/01	2	50.80	2	51.30	50.80	0	15,532	0.00%
2024/01/31	0	0.00	2	51.20	51.20	-2	15,580	-0.01%
2024/01/30	1	51.80	0	0.00	51.30	1	15,725	0.01%
2024/01/29	0	0.00	3	51.77	51.90	-3	15,783	-0.02%
2024/01/26	1	51.70	1	51.40	51.30	0	15,783	0.00%
2024/01/25	3	51.60	0	0.00	51.50	3	15,778	0.02%
2024/01/24	1	53.60	4	53.20	52.60	-3	15,725	-0.02%
2024/01/23	3	53.80	1	54.10	53.70	2	15,682	0.01%
2024/01/22	2	52.90	1	53.50	54.20	1	15,614	0.01%
2024/01/19	6	52.80	4	52.68	52.20	2	15,520	0.01%
2024/01/18	1	52.60	4	52.55	52.40	-3	15,507	-0.02%
2024/01/17	7.1	53.43	8	53.58	53.50	-0.9	15,608	-0.01%
2024/01/16	20	55.50	14	55.76	54.30	6	15,416	0.04%
2024/01/15	6	55.22	21.1	55.03	57.20	-15.1	14,896	-0.10%
2024/01/12	2	53.50	5	53.16	52.90	-3	14,331	-0.02%
2024/01/11	5	53.36	8	53.61	53.20	-3	14,254	-0.02%
2024/01/10	1	52.20	2	52.15	52.00	-1	14,077	-0.01%
2024/01/09	2	51.05	5	51.90	51.20	-3	14,025	-0.02%
2024/01/08	1	52.30	0	0.00	51.60	1	13,983	0.01%
2024/01/05	3	51.00	0	0.00	51.70	3	13,948	0.02%
2024/01/04	0	50.90	15	50.60	50.60	-15	13,983	-0.11%
2024/01/03	1	51.30	0	0.00	51.20	1	14,039	0.01%
2024/01/02	4	52.83	0	53.20	52.50	4	14,051	0.03%
2023/12/29	17.1	53.92	5	53.92	54.00	12.1	13,970	0.09%
2023/12/28	23	53.96	13	54.02	53.80	10	13,852	0.07%
2023/12/27	6	53.08	1.1	52.64	53.20	4.9	13,525	0.04%
2023/12/26	0.1	52.50	0.2	52.01	51.60	-0.1	13,390	0.00%
2023/12/25	1.1	51.27	0	0.00	50.80	1.1	13,279	0.01%
2023/12/22	0	0.00	2	51.20	51.10	-2	13,230	-0.02%
2023/12/20	0	51.52	4	51.08	51.00	-4	13,115	-0.03%
2023/12/19	4.9	51.70	82	50.86	51.00	-77.1	13,050	-0.59%
2023/12/18	0	53.20	1	54.00	53.50	-1	12,753	-0.01%
2023/12/15	1	54.30	22	53.76	52.50	-21	12,512	-0.17%
2023/12/14	118	55.01	23	55.47	53.20	95	12,311	0.77%	大買/
2023/12/13	0	0.00	0.2	53.20	53.60	-0.2	11,917	0.00%
2023/12/12	1	53.00	1	53.30	53.30	0	11,899	0.00%
2023/12/11	2	54.80	6.1	54.71	53.90	-4.1	11,702	-0.04%
2023/12/08	15	53.43	19	52.27	53.80	-4	11,084	-0.04%
2023/12/07	2	50.15	0	0.00	49.80	2	10,438	0.02%
2023/12/06	2	50.70	0	0.00	51.00	2	10,354	0.02%
2023/12/04	13.2	51.06	10	51.20	51.10	3.2	10,257	0.03%
2023/12/01	18	53.88	16	53.66	52.80	2	10,127	0.02%
2023/11/30	13	54.03	12	53.47	53.10	1	9,951	0.01%
2023/11/29	8	52.68	36	52.29	53.80	-28	9,716	-0.29%
2023/11/28	36	52.26	24	52.78	52.60	12	9,245	0.13%
2023/11/27	19.2	51.06	3	50.93	50.40	16.2	8,622	0.19%
2023/11/24	43.5	54.38	28	53.64	53.50	15.5	8,249	0.19%
2023/11/22	3	49.43	7.1	49.93	50.20	-4.1	5,951	-0.07%
2023/11/21	46.1	49.72	31.1	49.33	48.20	15	5,352	0.28%
2023/11/20	2	45.58	12	47.38	47.95	-10	4,382	-0.23%
2023/11/17	3	44.30	0	0.00	43.60	3	4,030	0.07%
2023/11/15	5.1	44.58	2	44.50	43.95	3.1	3,944	0.08%
2023/11/14	1	43.60	8.3	43.96	43.95	-7.3	3,733	-0.20%
2023/11/13	1	43.70	0	43.25	44.00	1	3,665	0.03%
2023/11/09	2	42.68	1	42.55	42.60	1	3,570	0.03%
2023/11/08	6	43.07	5	43.08	42.90	1	3,588	0.03%
2023/11/07	8	43.82	1	43.95	43.95	7	3,510	0.20%
2023/11/06	1	43.60	0	0.00	43.60	1	3,345	0.03%
2023/11/03	0	0.00	1	42.55	41.70	-1	3,265	-0.03%
2023/11/02	0	0.00	1	42.30	42.15	-1	3,269	-0.03%
2023/10/31	1	40.80	1	41.95	40.80	0	3,246	0.00%
2023/10/30	0	0.00	2	42.70	42.30	-2	3,253	-0.06%
2023/10/27	2	41.30	0	0.00	41.25	2	3,223	0.06%
2023/10/26	8	42.13	1	42.25	41.80	7	3,250	0.22%
2023/10/25	0	0.00	7.1	44.00	43.85	-7.1	3,251	-0.22%
2023/10/24	0	0.00	5	40.87	41.10	-5	3,342	-0.15%
2023/10/20	0	0.00	1	41.25	41.25	-1	3,501	-0.03%
2023/10/18	5	43.30	0	0.00	42.20	5	3,518	0.14%
2023/10/17	1	43.60	11	43.14	42.30	-10	3,517	-0.28%
2023/10/12	0	0.00	1	43.75	43.75	-1	3,758	-0.03%
2023/10/11	2	43.03	1	42.05	42.05	1	3,735	0.03%
2023/10/06	0	0.00	4	42.89	43.45	-4	3,671	-0.11%
2023/10/05	5	41.65	0	0.00	41.35	5	3,598	0.14%
2023/10/04	0	0.00	1	41.90	41.55	-1	3,606	-0.03%
2023/10/03	1	42.85	1	42.00	42.05	0	3,598	0.00%
2023/10/02	5	41.59	6	41.33	41.60	-1	3,557	-0.03%
2023/09/28	1	40.35	0	0.00	40.05	1	3,522	0.03%
2023/09/27	1	39.60	1	39.70	39.80	0	3,515	0.00%
2023/09/26	3	40.00	0	0.00	40.00	3	3,531	0.08%
2023/09/21	1	42.25	0	0.00	41.90	1	3,526	0.03%
2023/09/19	0	0.00	3	42.70	42.65	-3	3,549	-0.08%
2023/09/18	2	43.75	1	43.80	43.15	1	3,554	0.03%
2023/09/15	8	44.15	4	44.00	43.95	4	3,572	0.11%
2023/09/14	0	0.00	3	43.07	43.25	-3	3,515	-0.09%
2023/09/13	0.2	41.50	0	0.00	41.50	0.2	3,505	0.01%
2023/09/12	2	42.40	0	0.00	42.00	2	3,582	0.06%
2023/09/11	2	41.85	0	0.00	41.80	2	3,617	0.06%
2023/09/08	0.3	43.40	0	0.00	42.35	0.3	3,684	0.01%
2023/09/07	1.3	44.25	5	44.40	44.10	-3.7	3,710	-0.10%
2023/09/06	2	43.05	0	0.00	43.50	2	3,614	0.06%
2023/09/05	12	43.93	2	43.83	43.40	10	3,523	0.28%
2023/09/04	2	41.70	1	41.90	42.40	1	3,340	0.03%
2023/09/01	2	41.30	1	41.45	41.15	1	3,293	0.03%
2023/08/31	1	41.75	0	0.00	41.35	1	3,266	0.03%
2023/08/23	0	0.00	1	39.15	38.95	-1	3,612	-0.03%
2023/08/18	1	40.20	1	39.95	39.85	0	3,675	0.00%
2023/08/17	0	0.00	5	40.10	40.20	-5	3,728	-0.13%
2023/08/16	0	0.00	1	39.45	39.70	-1	3,749	-0.03%
2023/08/14	1	38.40	8	38.22	38.20	-7	3,789	-0.18%
2023/08/11	0	0.00	0	40.30	40.25	0	3,911	0.00%
2023/08/10	2.7	40.23	4	40.73	40.25	-1.3	3,960	-0.03%
2023/08/09	2	40.80	0	0.00	40.90	2	3,957	0.05%
2023/08/07	0	0.00	4	41.68	41.95	-4	3,956	-0.10%
2023/08/04	1	41.00	0	0.00	40.90	1	3,960	0.03%
2023/08/02	1	42.20	0	0.00	41.15	1	3,987	0.03%
2023/08/01	2	42.65	0	0.00	42.25	2	3,964	0.05%
2023/07/31	1	42.60	8	43.10	42.65	-7	3,998	-0.18%
2023/07/28	0	0.00	5	44.23	44.00	-5	3,989	-0.13%
2023/07/27	7	45.24	3	44.70	45.00	4	3,924	0.10%
2023/07/26	0	0.00	32.6	42.69	43.70	-32.6	3,610	-0.90%
2023/07/25	15	43.42	3	43.83	42.60	12	3,529	0.34%
2023/07/24	10	43.02	5	43.21	43.25	5	3,515	0.14%
2023/07/21	0	0.00	0	42.80	42.70	0	3,497	0.00%
2023/07/20	15	43.49	12	43.38	43.35	3	3,532	0.08%
2023/07/19	4	42.90	3	43.20	43.20	1	3,479	0.03%
2023/07/18	2	41.50	10	41.41	41.50	-8	3,366	-0.24%
2023/07/17	8	42.46	2	42.25	42.10	6	3,377	0.18%
2023/07/14	0	0.00	8	41.84	42.05	-8	3,321	-0.24%
2023/07/13	1	40.20	1	41.15	40.60	0	3,311	0.00%
2023/07/12	7	40.49	7	40.49	40.10	0	3,328	0.00%
2023/07/11	2	40.60	5	40.60	40.60	-3	3,377	-0.09%
2023/07/06	0	0.00	1	42.20	41.80	-1	3,989	-0.03%
2023/07/05	1	42.35	1	42.30	42.00	0	4,029	0.00%
2023/06/30	0	0.00	0.2	42.30	42.35	-0.2	4,395	0.00%
2023/06/29	2	42.80	0	0.00	42.15	2	4,523	0.04%
2023/06/28	0	0.00	2	41.78	41.70	-2	4,534	-0.04%
2023/06/26	1	42.70	0	0.00	42.65	1	4,655	0.02%
2023/06/21	2	43.70	0	0.00	43.70	2	4,823	0.04%
2023/06/20	0.1	44.65	0	44.67	44.55	0	5,025	0.00%
2023/06/19	8.1	44.79	0	0.00	44.45	8.1	5,051	0.16%
2023/06/16	4.1	45.77	6	45.89	45.60	-1.9	5,065	-0.04%
2023/06/15	0	0.00	0	45.55	45.50	0	5,010	0.00%
2023/06/14	3	45.72	1	45.60	45.45	2	4,990	0.04%
2023/06/13	3	45.05	1	44.95	44.95	2	4,966	0.04%
2023/06/12	6	43.44	0	0.00	43.40	6	4,893	0.12%
2023/06/09	0	0.00	0.2	43.40	44.20	-0.2	4,924	0.00%
2023/06/07	1	44.05	1	43.95	44.20	0	5,035	0.00%
2023/06/06	2	43.45	0	44.36	43.40	2	5,144	0.04%
2023/06/05	0	0.00	1	44.80	44.55	-1	5,204	-0.02%
2023/06/02	4	44.15	3	43.85	43.75	1	5,230	0.02%
2023/06/01	4	44.19	1	44.20	44.15	3	5,248	0.06%
2023/05/31	3	45.72	3	45.58	45.30	0	5,333	0.00%
2023/05/30	0	0.00	5	43.57	43.90	-5	5,180	-0.10%
2023/05/29	1	44.25	3	43.60	44.30	-2	5,156	-0.04%
2023/05/26	2	42.33	1	43.55	42.30	1	5,175	0.02%
2023/05/25	1	42.95	0	43.30	42.95	1	5,220	0.02%
2023/05/24	4	42.94	1	42.90	42.90	3	5,232	0.06%
2023/05/23	2	43.55	2	43.50	43.15	0	5,274	0.00%
2023/05/22	1	42.70	1	42.65	42.70	0	5,305	0.00%
2023/05/19	1	41.80	1	42.15	41.70	0	5,344	0.00%
2023/05/18	3	43.05	0	0.00	42.35	3	5,411	0.06%
2023/05/17	5	42.62	0	42.95	42.70	5	5,412	0.09%
2023/05/16	0	0.00	10	41.32	41.95	-10	5,321	-0.19%
2023/05/15	0	0.00	1	40.35	40.05	-1	5,302	-0.02%
2023/05/11	0	0.00	0	40.05	39.80	0	5,460	0.00%
2023/05/09	1	40.75	0	0.00	40.30	1	5,652	0.02%
2023/05/04	3	41.13	5	41.12	41.00	-2	6,814	-0.03%
2023/05/03	1	42.10	0.1	42.45	42.05	0.9	6,917	0.01%
2023/04/28	1	43.00	0	43.12	43.05	1	7,117	0.01%
2023/04/27	0	42.10	1	42.00	41.85	-1	7,096	-0.01%
2023/04/26	1	41.25	0	0.00	41.40	1	7,073	0.01%
2023/04/25	4	41.55	0	0.00	41.55	4	7,110	0.06%
2023/04/20	0	0.00	2	46.13	45.55	-2	7,194	-0.03%
2023/04/19	1	46.25	0	0.00	46.25	1	7,245	0.01%
2023/04/18	1	46.90	1	46.40	46.25	0	7,313	0.00%
2023/04/17	4	46.63	2.7	46.61	46.55	1.4	7,442	0.02%
2023/04/14	9	47.48	5	47.05	46.75	4	7,485	0.05%
2023/04/13	23.1	48.23	2	47.58	47.15	21.1	7,464	0.28%
2023/04/12	1	48.55	1	49.30	49.45	0	7,295	0.00%
2023/04/11	14	48.33	15	48.30	48.40	-1	7,151	-0.01%
2023/04/10	0	0.00	4	47.28	46.45	-4	7,133	-0.06%
2023/04/07	0	0.00	2	47.60	47.25	-2	7,124	-0.03%
2023/04/06	10	47.19	12	47.05	47.05	-2	7,073	-0.03%
2023/03/31	17	48.26	14	47.65	47.40	3	7,123	0.04%
2023/03/30	7.6	46.55	6	46.71	46.60	1.6	6,883	0.02%
2023/03/28	1	45.80	0	0.00	45.00	1	6,792	0.01%
2023/03/27	8	46.99	2	47.80	46.40	6	6,758	0.09%
2023/03/24	10	47.73	9	47.49	47.55	1	6,749	0.01%
2023/03/23	7	46.71	1	44.80	47.25	6	6,585	0.09%
2023/03/22	0	0.00	1	45.30	44.60	-1	6,383	-0.02%
2023/03/21	1	44.50	0	0.00	44.50	1	6,379	0.02%
2023/03/16	4	42.21	5	42.15	42.20	-1	6,449	-0.02%
2023/03/13	1	44.75	1	44.65	44.80	0	6,666	0.00%
2023/03/10	2	46.25	2	46.60	45.50	0	6,818	0.00%
2023/03/09	2	48.35	1	48.95	47.50	1	7,277	0.01%
2023/03/08	8	48.47	8	48.51	48.35	0	7,514	0.00%
2023/03/07	1	48.50	0	0.00	48.35	1	7,530	0.01%
2023/03/06	0	0.00	4	48.23	48.10	-4	7,537	-0.05%
2023/03/03	1	47.95	2	47.95	48.05	-1	7,607	-0.01%
2023/03/02	2	47.15	0	47.45	47.15	2	7,653	0.03%
2023/03/01	1	46.70	1.4	46.88	46.95	-0.4	7,783	0.00%
2023/02/24	0	0.00	5	48.65	47.20	-5	8,332	-0.06%
2023/02/23	5	47.95	0	47.90	48.00	5	8,294	0.06%
2023/02/22	3	46.88	3	46.93	47.00	0	8,496	0.00%
2023/02/17	4	47.59	12	47.56	47.75	-8	8,914	-0.09%
2023/02/16	32	46.94	5.1	47.09	47.70	26.9	8,979	0.30%
2023/02/15	3	46.40	1	45.85	45.85	2	9,173	0.02%
2023/02/14	3	46.55	3	46.98	46.40	0	9,329	0.00%
2023/02/13	0.4	45.95	2	46.20	45.65	-1.7	9,510	-0.02%
2023/02/10	5.3	46.90	65	46.94	46.25	-59.7	10,012	-0.60%
2023/02/09	2	48.33	63	47.67	47.40	-61	10,143	-0.60%
2023/02/08	6	48.96	43	48.54	48.25	-37	10,137	-0.36%
2023/02/07	16	48.01	5	48.05	48.05	11	10,081	0.11%
2023/02/06	33	47.66	5	47.58	48.00	28	10,100	0.28%
2023/02/03	134	48.52	113.8	48.44	48.00	20.2	10,088	0.20%	大買/大賣/
2023/02/02	44	46.88	38	46.69	46.95	6	9,773	0.06%
2023/02/01	31	45.00	18	44.91	44.85	13	9,861	0.13%
2023/01/31	14	44.16	6	44.21	45.10	8	10,004	0.08%
2023/01/30	23	43.57	11.1	42.96	43.55	11.9	9,899	0.12%
2023/01/17	1	41.65	8	41.63	41.55	-7	9,854	-0.07%
2023/01/16	7.1	41.79	7	41.60	41.60	0.1	9,901	0.00%
2023/01/13	13	42.88	11.2	42.90	42.15	1.9	9,912	0.02%
2023/01/12	6	43.02	2	43.13	42.65	4	9,879	0.04%
2023/01/11	19	43.38	14	43.49	43.40	5	9,875	0.05%
2023/01/10	19	43.73	17	43.84	43.20	2	9,870	0.02%
2023/01/09	28	43.53	17.3	43.70	43.10	10.7	9,794	0.11%
2023/01/06	20.1	42.93	0	0.00	42.75	20.1	9,753	0.21%
2023/01/05	1	42.65	0	0.00	42.80	1	9,746	0.01%
2023/01/04	3	41.13	11	41.46	41.95	-8	9,646	-0.08%
2023/01/03	10	40.60	0	0.00	40.85	10	9,627	0.10%
2022/12/29	2	40.00	5	39.85	40.05	-3	9,685	-0.03%
2022/12/28	6	41.89	7	42.65	41.05	-1	9,763	-0.01%
2022/12/27	1	41.45	0	0.00	41.10	1	9,651	0.01%
2022/12/26	1	40.85	0	0.00	40.95	1	9,696	0.01%
2022/12/23	13.4	40.15	6.1	40.25	40.70	7.4	9,735	0.08%
2022/12/22	4	39.45	1	39.25	39.20	3	9,714	0.03%
2022/12/21	6	39.17	8	38.96	38.80	-2	9,754	-0.02%
2022/12/20	3	40.60	2	39.30	39.00	1	9,774	0.01%
2022/12/19	0	0.00	0	40.45	40.55	0	9,824	0.00%
2022/12/16	1.1	40.77	1	39.85	40.10	0.1	9,835	0.00%
2022/12/15	4	42.05	1	41.85	41.80	3	9,794	0.03%
2022/12/13	5	41.86	0	0.00	41.20	5	9,820	0.05%
2022/12/12	0	0.00	3	41.70	41.70	-3	9,859	-0.03%
2022/12/09	3	43.00	1	43.85	42.70	2	9,860	0.02%
2022/12/08	0	0.00	2	43.48	43.55	-2	9,829	-0.02%
2022/12/07	5	44.65	25	43.45	42.80	-20	9,854	-0.20%
2022/12/06	1	46.05	10	45.05	44.75	-9	9,804	-0.09%
2022/12/05	7.3	47.03	12.2	46.84	46.50	-4.9	9,717	-0.05%
2022/12/02	6	46.29	69	46.23	46.25	-63	9,591	-0.66%
2022/12/01	15	46.46	14.1	47.32	45.20	0.9	9,427	0.01%
2022/11/30	17	44.74	18	44.89	45.30	-1	8,980	-0.01%
2022/11/29	20	43.17	10	43.35	43.55	10	8,727	0.11%
2022/11/28	7	42.92	0	0.00	42.70	7	8,702	0.08%
2022/11/25	1	43.00	2	43.08	42.90	-1	8,669	-0.01%
2022/11/24	6	43.20	8	43.59	43.90	-2	8,568	-0.02%
2022/11/23	3	42.17	1	42.00	42.25	2	8,440	0.02%
2022/11/22	28.4	42.78	43	42.95	41.65	-14.6	8,306	-0.18%
2022/11/21	12	40.43	0	0.00	40.45	12	7,793	0.15%
2022/11/18	11	41.34	12	41.39	40.60	-1	7,794	-0.01%
2022/11/17	17	40.45	16	40.78	40.40	1	7,570	0.01%
2022/11/16	17	40.36	5	40.00	40.60	12	7,472	0.16%
2022/11/15	1	38.70	1	39.10	39.15	0	7,217	0.00%
2022/11/14	11	39.64	4	39.67	39.45	7	7,152	0.10%
2022/11/11	13	39.79	10	39.90	38.95	3	7,086	0.04%
2022/11/10	46	39.15	3	38.60	38.90	43	6,848	0.63%
2022/11/09	6	38.93	2	38.10	38.80	4	6,755	0.06%
2022/11/08	30.3	39.49	28	38.82	37.55	2.3	6,709	0.03%
2022/11/07	3	35.77	10	37.13	38.25	-7	6,292	-0.11%
2022/11/04	0.3	34.90	0	34.85	34.80	0.3	6,173	0.00%
2022/11/02	12	34.98	10	34.75	34.75	2	6,078	0.03%
2022/11/01	3.8	34.53	3	34.53	34.50	0.8	6,018	0.01%
2022/10/31	7.1	34.94	10	34.83	34.80	-2.9	5,902	-0.05%
2022/10/28	18	33.68	7.1	33.54	33.95	10.9	5,566	0.20%
2022/10/27	2	32.35	5.1	32.63	32.40	-3.1	5,176	-0.06%
2022/10/26	0	30.90	0	0.00	30.40	0	4,961	0.00%
2022/10/24	1	32.25	2	31.80	31.85	-1	4,995	-0.02%
2022/10/21	1	31.20	0	0.00	30.50	1	5,021	0.02%
2022/10/20	1	32.35	1	31.55	31.70	0	5,051	0.00%
2022/10/19	3.1	32.34	0	0.00	32.10	3.1	5,119	0.06%
2022/10/14	1	31.30	2	31.63	31.70	-1	5,412	-0.02%
2022/10/13	4	31.75	0.2	30.40	29.25	3.8	5,512	0.07%
2022/10/12	1.2	31.71	0	0.00	31.75	1.2	5,457	0.02%
2022/10/11	0.1	32.55	1	31.80	31.60	-0.9	5,475	-0.02%
2022/10/07	1	35.25	0	0.00	34.50	1	5,526	0.02%
2022/10/06	1	35.40	0	0.00	35.20	1	5,629	0.02%
2022/10/05	4	36.17	2	36.98	34.95	2	5,636	0.04%
2022/10/04	1.2	35.65	0	0.00	35.65	1.2	5,617	0.02%
2022/10/03	1.2	35.31	0	0.00	35.60	1.2	5,559	0.02%
2022/09/30	0	0.00	2	34.10	34.10	-2	5,627	-0.04%
2022/09/29	1	34.05	1	33.75	33.10	0	5,738	0.00%
2022/09/28	4.1	34.13	2	34.18	32.60	2.1	5,819	0.04%
2022/09/27	1	35.00	0	0.00	35.70	1	5,958	0.02%
2022/09/26	1	34.85	2	35.08	34.50	-1	6,078	-0.02%
2022/09/23	0	0.00	0.2	38.80	37.80	-0.2	6,239	0.00%
2022/09/22	3	38.77	0	0.00	39.40	3	6,308	0.05%
2022/09/21	1	38.30	0	0.00	38.50	1	6,365	0.02%
2022/09/20	5	39.50	0	0.00	39.45	5	6,477	0.08%
2022/09/19	1	39.70	2	38.75	38.80	-1	6,824	-0.01%
2022/09/16	3	39.80	0	0.00	39.65	3	7,069	0.04%
2022/09/15	3.3	42.18	0	0.00	41.50	3.3	7,099	0.05%
2022/09/12	1	47.55	3	47.62	47.30	-2	7,346	-0.03%
2022/09/08	6	46.92	1	46.95	46.70	5	7,432	0.07%
2022/09/06	1	47.60	0	0.00	47.35	1	7,572	0.01%
2022/09/05	4	52.05	2	50.00	50.00	2	7,599	0.03%
2022/09/02	2	52.10	5	53.46	53.10	-3	7,636	-0.04%
2022/09/01	1	52.00	0	0.00	52.10	1	7,613	0.01%
2022/08/31	2	52.40	1	52.10	52.70	1	7,630	0.01%
2022/08/30	0	0.00	4	51.83	51.90	-4	7,728	-0.05%
2022/08/29	1	49.90	4	50.13	50.00	-3	7,732	-0.04%
2022/08/26	1	53.00	2	52.65	52.20	-1	7,805	-0.01%
2022/08/25	0	0.00	1	52.70	52.00	-1	8,220	-0.01%
2022/08/24	1	51.60	0	0.00	51.20	1	8,305	0.01%
2022/08/23	4	50.80	4	51.93	52.30	0	8,552	0.00%
2022/08/22	1	50.70	1	51.80	51.60	0	8,669	0.00%
2022/08/19	4	51.93	2	52.15	51.50	2	8,818	0.02%
2022/08/18	2	50.60	3	51.57	51.70	-1	8,915	-0.01%
2022/08/17	1	51.20	0	0.00	51.30	1	9,106	0.01%
2022/08/16	7	51.77	0	0.00	51.50	7	9,326	0.08%
2022/08/15	8	51.94	12	52.12	52.10	-4	9,447	-0.04%
2022/08/12	2	48.98	10	49.14	49.40	-8	9,588	-0.08%
2022/08/11	3	48.00	2	48.20	47.15	1	9,883	0.01%
2022/08/10	2	47.65	0	0.00	47.25	2	10,563	0.02%
2022/08/09	1	48.30	2	48.78	48.55	-1	10,981	-0.01%
2022/08/08	1	46.70	1	48.40	48.45	0	11,091	0.00%
2022/08/05	9	48.39	0	0.00	48.30	9	11,205	0.08%
2022/08/04	6	47.70	1	47.55	47.65	5	11,322	0.04%
2022/08/03	6	49.43	6	47.99	47.95	0	11,415	0.00%
2022/08/02	2	49.60	3	49.92	49.85	-1	11,556	-0.01%
2022/08/01	1	51.60	1	51.90	51.80	0	11,645	0.00%
2022/07/29	2	51.90	4	51.58	51.30	-2	11,832	-0.02%
2022/07/28	2	52.75	0	0.00	50.50	2	12,076	0.02%
2022/07/26	2	51.30	0	0.00	50.60	2	12,082	0.02%
2022/07/25	4	53.38	1	53.00	53.10	3	12,159	0.02%
2022/07/21	1	54.60	7	54.07	54.60	-6	12,211	-0.05%
2022/07/20	9	53.98	5	52.90	52.80	4	12,141	0.03%
2022/07/19	0.1	51.50	0	0.00	51.20	0.1	12,121	0.00%
2022/07/15	6	50.00	11	50.52	50.90	-5	12,369	-0.04%
2022/07/14	6	50.53	2.1	49.14	49.85	4	12,392	0.03%
2022/07/13	21	48.78	20	48.25	47.30	1	12,370	0.01%
2022/07/12	2	46.50	0	0.00	46.40	2	12,471	0.02%
2022/07/08	0	0.00	1	50.60	50.20	-1	12,660	-0.01%
2022/07/07	2	47.50	2	47.80	49.85	0	12,593	0.00%
2022/07/05	2	48.83	36	50.88	49.85	-34	12,587	-0.27%
2022/07/04	1	49.00	1	50.00	48.70	0	12,456	0.00%
2022/07/01	1	55.20	1	51.80	49.50	0	12,473	0.00%
2022/06/29	2.1	58.64	0	0.00	57.90	2.1	12,205	0.02%
2022/06/28	4	60.28	4	59.73	59.30	0	12,197	0.00%
2022/06/27	28	62.28	27	62.75	61.60	1	12,393	0.01%
2022/06/24	17	59.50	26	59.85	59.30	-9	12,246	-0.07%
2022/06/23	0	0.00	1	56.20	55.80	-1	12,032	-0.01%
2022/06/22	12	56.30	1	56.40	56.30	11	12,226	0.09%
2022/06/21	2.1	59.57	1	60.00	59.70	1.1	12,337	0.01%
2022/06/20	27	60.44	20	57.88	57.80	7	12,706	0.06%
2022/06/17	15	61.25	9	62.60	62.90	6	12,700	0.05%
2022/06/16	9	63.24	0.2	63.97	62.00	8.8	12,794	0.07%
2022/06/15	9	64.38	0	0.00	63.90	9	12,834	0.07%
2022/06/13	4.2	64.74	0	64.20	63.80	4.1	13,131	0.03%
2022/06/09	1	68.30	20	68.40	68.40	-19	13,263	-0.14%
2022/06/08	0	0.00	0.1	69.80	69.10	-0.1	13,355	0.00%
2022/06/07	1	68.20	0	0.00	68.40	1	13,423	0.01%
2022/06/06	0	0.00	2	69.10	68.90	-2	13,620	-0.01%
2022/06/02	9	71.57	11	71.79	70.40	-2	13,962	-0.01%
2022/06/01	1	70.20	1	69.40	69.30	0	13,802	0.00%
2022/05/31	3	70.10	10	69.79	68.90	-7	14,118	-0.05%
2022/05/30	7.2	68.98	1	69.50	68.60	6.2	14,668	0.04%
2022/05/27	4	68.95	2	68.10	68.30	2	14,961	0.01%
2022/05/26	2	67.45	1	66.30	66.60	1	14,941	0.01%
2022/05/25	1	67.60	5	67.70	67.80	-4	15,077	-0.03%
2022/05/24	46	67.82	43	67.82	65.80	3	15,192	0.02%
2022/05/23	6	68.78	14	68.66	68.00	-8	15,277	-0.05%
2022/05/20	10.1	68.62	2	68.35	68.10	8.1	15,435	0.05%
2022/05/19	10	67.38	26	67.34	70.00	-16	15,942	-0.10%
2022/05/18	24	69.43	11	68.21	67.20	13	16,525	0.08%
2022/05/17	13	66.23	24	65.87	68.30	-11	16,955	-0.06%
2022/05/16	4	63.63	1	63.30	62.10	3	16,809	0.02%
2022/05/13	0	0.00	1	61.10	61.90	-1	16,839	-0.01%
2022/05/12	3	60.17	1	60.10	59.00	2	16,891	0.01%
2022/05/11	7	60.30	0	0.00	59.90	7	17,012	0.04%
2022/05/10	3	61.60	1	62.10	62.00	2	17,418	0.01%
2022/05/09	1	62.70	3	63.57	62.70	-2	17,530	-0.01%
2022/05/06	12	65.63	35	66.55	66.80	-23	17,569	-0.13%
2022/05/05	88	66.79	59	66.55	67.90	29	17,534	0.17%
2022/05/04	2	63.00	0	0.00	63.00	2	17,352	0.01%
2022/05/03	0	0.00	7	63.00	63.70	-7	17,458	-0.04%
2022/04/29	21	63.42	20	64.40	61.80	1	17,637	0.01%
2022/04/28	7	62.30	1	62.40	60.60	6	17,631	0.03%
2022/04/27	3	58.67	16	57.91	60.70	-13	17,644	-0.07%
2022/04/26	5	64.70	7	63.44	62.00	-2	17,537	-0.01%
2022/04/25	1	64.70	0	0.00	64.10	1	17,601	0.01%
2022/04/22	18	68.04	1	68.30	67.20	17	17,733	0.10%
2022/04/21	8	68.25	0	0.00	70.00	8	17,835	0.04%
2022/04/20	2	66.30	2	65.10	66.10	0	17,915	0.00%
2022/04/19	1.1	64.61	2.3	66.00	64.40	-1.2	18,028	-0.01%
2022/04/18	2	65.50	2	63.75	66.00	0	18,329	0.00%
2022/04/15	6.2	66.86	5	66.66	65.50	1.2	18,381	0.01%
2022/04/14	2	70.50	8	71.24	70.30	-6	18,490	-0.03%
2022/04/12	8	71.43	0	0.00	71.10	8	18,955	0.04%
2022/04/11	1	72.30	0	0.00	70.60	1	19,130	0.01%
2022/04/08	0.1	75.00	0	0.00	74.90	0.1	19,137	0.00%
2022/04/07	6	75.47	9	77.19	74.60	-3	19,217	-0.02%
2022/04/06	2	79.50	2	79.75	79.50	0	19,293	0.00%
2022/04/01	0.1	81.00	1.1	80.04	81.00	-1	19,567	-0.01%
2022/03/31	4	81.08	0	0.00	80.50	4	19,790	0.02%
2022/03/30	2	83.50	1	83.20	83.00	1	20,213	0.00%
2022/03/29	10	83.85	15	83.97	83.50	-5	20,437	-0.02%
2022/03/28	1	80.40	2	80.95	81.60	-1	21,423	0.00%
2022/03/25	7	84.16	8	81.54	80.90	-1	22,329	0.00%
2022/03/24	7	83.27	5	83.34	84.00	2	23,498	0.01%
2022/03/23	23	83.36	28	83.49	83.00	-5	24,950	-0.02%
2022/03/22	9	79.82	2	80.10	80.30	7	26,654	0.03%
2022/03/21	6	79.27	3	79.10	79.40	3	28,217	0.01%
2022/03/18	3	78.43	2	78.45	78.90	1	28,579	0.00%
2022/03/17	2	77.80	5	77.42	78.80	-3	28,921	-0.01%
2022/03/16	4	73.77	3	76.00	73.70	1	29,336	0.00%
2022/03/15	3	74.43	0	0.00	73.40	3	31,129	0.01%
2022/03/14	5	78.24	2	77.70	77.70	3	31,368	0.01%
2022/03/11	0	0.00	1	77.30	77.60	-1	31,698	0.00%
2022/03/10	2	78.85	6	79.42	78.60	-4	31,936	-0.01%
2022/03/09	5	75.84	1	75.90	76.50	4	32,439	0.01%
2022/03/08	7	77.24	3	76.27	74.00	4	32,770	0.01%
2022/03/07	2	81.30	2	81.05	79.40	0	32,888	0.00%
2022/03/04	11	86.63	12	87.42	85.10	-1	33,745	0.00%
2022/03/03	17	87.50	18	87.72	85.90	-1	33,963	0.00%
2022/03/02	7	82.47	7	83.63	85.40	0	33,910	0.00%
2022/03/01	0	0.00	2	80.60	82.20	-2	34,540	-0.01%
2022/02/25	1	79.80	1	79.70	78.80	0	35,296	0.00%
2022/02/24	16	80.46	8	78.68	77.60	8	35,937	0.02%
2022/02/23	5	82.48	3.6	82.79	83.10	1.4	35,821	0.00%
2022/02/22	0	0.00	21	82.53	80.80	-21	35,758	-0.06%
2022/02/21	24.5	89.01	14.3	88.07	85.00	10.1	35,579	0.03%
2022/02/18	17.1	86.43	29.1	85.73	87.90	-12	34,946	-0.03%
2022/02/17	48.1	83.76	21	83.95	84.40	27.1	34,383	0.08%
2022/02/16	4	79.88	11	81.07	81.90	-7	33,448	-0.02%
2022/02/15	2.2	75.97	12	75.93	74.50	-9.8	33,416	-0.03%
2022/02/14	14	77.19	5	77.60	76.50	9	33,624	0.03%
2022/02/11	8	81.09	4	81.28	80.80	4	33,718	0.01%
2022/02/10	19	80.79	10	81.75	81.60	9	33,827	0.03%
2022/02/09	5	77.42	8	77.51	77.80	-3	33,619	-0.01%
2022/02/08	5	75.50	9	75.09	76.00	-4	33,705	-0.01%
2022/02/07	1	73.20	0	0.00	73.00	1	36,036	0.00%
2022/01/26	39	71.43	31	70.85	70.80	8	38,056	0.02%
2022/01/25	1	71.40	1	71.00	70.70	0	39,434	0.00%
2022/01/24	2	71.90	1	70.80	73.90	1	39,393	0.00%
2022/01/21	0	0.00	1	74.30	74.30	-1	40,412	0.00%
2022/01/19	1.1	77.43	2	77.30	78.80	-0.9	42,442	0.00%
2022/01/18	2	79.35	0	0.00	78.50	2	44,432	0.00%
2022/01/17	0	0.00	1	78.50	79.50	-1	45,506	0.00%
2022/01/14	4	75.93	5	75.96	76.90	-1	46,498	0.00%
2022/01/13	7	76.86	8	76.93	76.70	-1	48,107	0.00%
2022/01/12	1	79.20	3	78.20	78.30	-2	48,652	0.00%
2022/01/11	14.1	77.95	3	76.48	77.50	11.1	48,746	0.02%
2022/01/10	2.1	79.32	0	82.00	81.30	2.1	48,443	0.00%
2022/01/07	10.1	82.48	4	81.88	81.30	6.1	48,328	0.01%
2022/01/06	13	85.02	8	84.20	86.00	5	48,177	0.01%
2022/01/05	7.7	85.15	1	84.60	84.40	6.7	48,157	0.01%
2022/01/04	11	90.51	7	90.47	88.10	4	48,013	0.01%
2022/01/03	6	90.65	13	91.17	91.90	-7	48,235	-0.01%
2021/12/30	6	90.73	4	90.43	90.40	2	48,191	0.00%
2021/12/29	7	91.00	7	91.06	91.50	0	48,315	0.00%
2021/12/28	9.5	91.97	5	91.30	90.60	4.5	48,344	0.01%
2021/12/27	3	92.33	7	92.41	92.10	-4	48,372	-0.01%
2021/12/24	11	93.30	13	94.27	92.40	-2	48,445	0.00%
2021/12/23	12.2	93.18	7	93.54	93.20	5.2	48,136	0.01%
2021/12/22	15	95.89	25.3	96.61	93.20	-10.3	47,821	-0.02%
2021/12/21	9	94.67	30	94.64	94.50	-21	46,950	-0.04%
2021/12/20	42	94.50	29	93.96	92.20	13	46,584	0.03%
2021/12/17	99.3	94.11	79	92.40	91.90	20.3	45,674	0.04%
2021/12/16	14	94.17	51.3	98.33	99.90	-37.3	44,484	-0.08%
2021/12/15	24	87.43	21	88.25	90.90	3	42,683	0.01%
2021/12/14	23.7	83.25	9	82.56	83.30	14.7	41,401	0.04%
2021/12/13	25.1	83.33	15	82.79	82.20	10.1	41,340	0.02%
2021/12/10	28	88.18	7	87.63	85.10	21	40,959	0.05%
2021/12/09	184.3	87.41	369	89.03	87.90	-184.7	40,319	-0.46%	大買/大賣/鉅額交易
2021/12/08	143	87.19	4	87.18	84.50	139	38,530	0.36%	大買/鉅額交易
2021/12/07	126	87.79	71	85.18	85.00	55	38,521	0.14%	大買/
2021/12/06	10	85.94	3	85.97	86.30	7	38,274	0.02%
2021/12/03	5	87.48	5	88.00	87.60	0	38,237	0.00%
2021/12/02	158.1	88.60	444	86.14	84.20	-285.9	38,006	-0.75%	大買/大賣/鉅額交易
2021/12/01	287.2	88.89	8	87.81	90.00	279.2	37,940	0.74%	大買/鉅額交易
2021/11/30	15.2	89.17	8.1	90.28	87.30	7.1	38,752	0.02%
2021/11/29	7	85.03	19	81.29	85.50	-12	39,393	-0.03%
2021/11/26	4.2	83.30	8	83.05	83.60	-3.8	39,293	-0.01%
2021/11/25	18	91.27	15.1	88.07	86.60	2.9	38,770	0.01%
2021/11/24	23	89.99	28.5	89.59	87.50	-5.5	37,925	-0.01%
2021/11/23	29	92.28	6	91.58	90.90	23	37,256	0.06%
2021/11/22	15	100.80	11	100.55	101.00	4	36,538	0.01%
2021/11/19	2	98.00	5	96.22	97.80	-3	36,553	-0.01%
2021/11/18	1	93.00	2	95.65	91.50	-1	36,690	0.00%
2021/11/17	6	90.02	6	90.88	90.10	0	36,818	0.00%
2021/11/16	6	89.43	18	88.88	90.00	-12	36,964	-0.03%
2021/11/15	3.1	80.34	102	81.99	82.00	-98.9	37,188	-0.27%	大賣/
2021/11/12	1	80.00	24	79.93	81.50	-23	37,436	-0.06%
2021/11/11	24.1	77.37	0	0.00	76.20	24.1	37,598	0.06%
2021/11/10	6	83.22	19	82.27	82.50	-13	37,702	-0.03%
2021/11/09	10	81.32	8	81.48	80.50	2	37,964	0.01%
2021/11/08	2	79.10	107.2	82.33	82.50	-105.2	37,930	-0.28%	大賣/鉅額交易
2021/11/05	4	72.93	6.7	73.60	75.80	-2.7	38,188	-0.01%
2021/11/04	62.2	78.62	42	78.50	75.00	20.2	38,440	0.05%
2021/11/03	42	71.34	31	72.89	77.80	11	36,561	0.03%
2021/11/02	47	69.93	265.7	71.74	71.80	-218.7	34,760	-0.63%	大賣/鉅額交易
2021/11/01	0	0.00	2	65.30	65.30	-2	33,725	-0.01%
2021/10/29	15	58.50	547	57.87	59.40	-532	34,515	-1.54%	大賣/鉅額交易
2021/10/28	32	55.16	33	55.81	54.00	-1	33,702	0.00%
2021/10/27	25	54.78	85.3	54.50	54.80	-60.3	33,550	-0.18%
2021/10/26	52	54.16	299	54.53	53.30	-247	33,331	-0.74%	大賣/鉅額交易
2021/10/25	513	52.60	119	51.21	51.90	394	32,523	1.21%	大買/大賣/鉅額交易
2021/10/22	612.1	50.39	58	49.90	49.25	554.1	32,386	1.71%	大買/鉅額交易
2021/10/21	50	49.40	58	49.86	50.10	-8	31,665	-0.03%
2021/10/20	16	45.48	64	45.64	47.80	-48	30,731	-0.16%
2021/10/19	9	44.14	8	43.46	43.70	1	31,667	0.00%
2021/10/18	0	0.00	3	42.25	42.35	-3	32,925	-0.01%
2021/10/15	7.1	41.91	5	41.82	41.70	2.1	33,757	0.01%
2021/10/14	4	41.09	3	40.60	40.90	1	34,392	0.00%
2021/10/13	8	42.78	18	41.98	41.25	-10	34,686	-0.03%
2021/10/12	1	44.00	1	44.15	44.35	0	35,497	0.00%
2021/10/08	10	44.48	6.3	44.88	44.00	3.8	37,557	0.01%
2021/10/07	1	41.90	0	0.00	41.90	1	37,643	0.00%
2021/10/06	17	41.09	5	41.22	40.10	12	37,892	0.03%
2021/10/05	26	41.13	37	38.18	41.40	-11	38,082	-0.03%
2021/10/04	50.1	40.04	28	40.22	39.00	22.1	38,070	0.06%
2021/10/01	28.1	42.74	35	44.34	42.50	-6.9	38,249	-0.02%
2021/09/30	5	44.30	0	0.00	45.55	5	38,951	0.01%
2021/09/29	43	44.55	37	44.25	43.90	6	40,389	0.01%
2021/09/28	15	47.56	2	46.15	45.95	13	40,608	0.03%
2021/09/27	32	47.92	29	47.83	47.50	3	40,485	0.01%
2021/09/24	5	45.73	13	46.60	47.40	-8	40,029	-0.02%
2021/09/23	18	46.68	3	47.45	45.30	15	39,699	0.04%
2021/09/22	2	42.90	4	44.75	45.00	-2	39,650	-0.01%
2021/09/17	6	44.88	8	45.04	44.60	-2	39,727	-0.01%
2021/09/16	5	43.89	12	43.85	43.70	-7	39,486	-0.02%
2021/09/15	1	41.65	4	42.05	41.65	-3	39,011	-0.01%
2021/09/14	5	43.07	6	43.72	43.00	-1	39,015	0.00%
2021/09/13	2	43.65	2	43.80	43.75	0	38,950	0.00%
2021/09/10	3	44.68	3	44.47	44.40	0	38,865	0.00%
2021/09/09	0	0.00	2	43.08	43.05	-2	38,532	-0.01%
2021/09/08	8	42.38	1	42.70	42.65	7	38,393	0.02%
2021/09/07	12	42.22	10	43.05	41.95	2	38,114	0.01%
2021/09/06	20	45.95	18	45.99	44.65	2	37,693	0.01%
2021/09/03	18	47.40	19	47.12	47.75	-1	37,222	0.00%
2021/09/02	42	46.50	33	45.50	44.40	9	35,997	0.03%
2021/09/01	7	44.34	7	43.80	46.00	0	34,383	0.00%
2021/08/31	1	41.30	6	40.81	41.85	-5	33,858	-0.01%
2021/08/30	16.1	40.96	10	41.10	41.00	6.1	33,717	0.02%
2021/08/27	2	39.70	6	40.32	39.30	-4	33,513	-0.01%
2021/08/26	16	40.72	11	40.50	40.65	5	33,343	0.01%
2021/08/25	6	41.83	1	42.65	41.75	5	33,178	0.02%
2021/08/24	14	41.50	3	43.10	41.10	11	33,030	0.03%
2021/08/23	7	42.13	12	42.18	41.90	-5	32,748	-0.02%
2021/08/20	11	41.04	5	40.51	41.25	6	32,606	0.02%
2021/08/19	15	40.98	23	41.07	39.70	-8	32,280	-0.02%
2021/08/18	12	38.13	8	40.55	41.45	4	31,676	0.01%
2021/08/17	5	38.28	1	38.55	37.70	4	31,272	0.01%
2021/08/16	2	38.65	10	39.76	40.85	-8	30,935	-0.03%
2021/08/13	3	40.30	4	40.57	40.15	-1	30,465	0.00%
2021/08/12	3	44.75	1	44.95	44.60	2	29,937	0.01%
2021/08/11	7	45.20	6	44.06	43.70	1	29,652	0.00%
2021/08/10	115	47.78	9	47.61	47.00	106	29,092	0.36%	大買/鉅額交易
2021/08/09	11	48.25	9	47.56	46.75	2	28,531	0.01%
2021/08/06	2	51.65	2	51.35	50.30	0	27,954	0.00%
2021/08/05	4	52.15	4.2	52.26	51.60	-0.2	27,647	0.00%
2021/08/04	20.2	52.14	26	52.08	52.10	-5.8	27,390	-0.02%
2021/08/03	18	50.73	28	50.45	50.00	-10	26,617	-0.04%
2021/08/02	19	51.26	13	50.88	51.20	6	26,334	0.02%
2021/07/30	145	50.91	28	50.15	49.30	117	25,659	0.46%	大買/鉅額交易
2021/07/29	47	49.48	33	49.09	48.35	14	24,635	0.06%
2021/07/28	50	49.57	12.1	48.68	48.35	37.9	23,531	0.16%
2021/07/27	0	0.00	10.5	52.20	53.70	-10.5	22,725	-0.05%
2021/07/26	17	47.82	28	48.13	48.90	-11	22,499	-0.05%
2021/07/23	55	46.72	79	46.57	45.50	-24	21,927	-0.11%
2021/07/22	77	43.60	38	44.63	45.85	39	20,763	0.19%
2021/07/21	43	41.18	131	41.49	41.70	-88	19,908	-0.44%	大賣/
2021/07/20	98	38.74	128	38.22	37.95	-30	19,913	-0.15%	大賣/
2021/07/19	50	38.28	8	38.24	37.65	42	19,397	0.22%
2021/07/16	93	38.81	108	38.58	38.20	-15	19,134	-0.08%	大賣/
2021/07/15	103	36.22	79	36.53	38.10	24	18,300	0.13%	大買/
2021/07/14	18	32.83	33	34.61	35.75	-15	16,131	-0.09%
2021/07/13	1	33.30	39	32.90	32.50	-38	15,611	-0.24%
2021/07/12	8	34.18	3	34.88	33.40	5	15,289	0.03%
2021/07/09	19	33.69	11	34.39	34.00	8	14,899	0.05%
2021/07/08	21	34.53	5	35.40	34.00	16	14,827	0.11%
2021/07/07	47.1	34.45	74	33.77	35.10	-26.9	14,547	-0.18%
2021/07/06	46	34.10	70	34.14	34.70	-24	13,853	-0.17%
2021/07/05	25	30.35	30	30.49	31.90	-5	12,818	-0.04%
2021/07/02	7	28.99	15	28.92	29.00	-8	12,647	-0.06%
2021/07/01	4	28.65	10	29.10	28.30	-6	12,890	-0.05%
2021/06/30	3	28.22	2	28.80	28.90	1	12,945	0.01%
2021/06/29	22	29.06	10	28.29	28.60	12	13,017	0.09%
2021/06/28	5	28.17	9	28.71	29.25	-4	12,711	-0.03%
2021/06/25	0	0.00	22	27.02	26.60	-22	12,251	-0.18%
2021/06/23	0	0.00	10	26.50	25.95	-10	12,149	-0.08%
2021/06/22	20	25.13	0	0.00	25.10	20	12,156	0.16%
2021/06/21	5	25.70	0	0.00	25.70	5	12,131	0.04%
2021/06/15	0	0.00	1	26.90	26.85	-1	12,105	-0.01%
2021/06/10	5	27.30	1	26.35	26.25	4	12,153	0.03%
2021/06/09	74	26.79	79	26.86	26.95	-5	12,165	-0.04%
2021/06/08	0	0.00	1	26.10	26.40	-1	11,988	-0.01%
2021/06/07	20	26.48	19	26.02	25.85	1	11,947	0.01%
2021/06/01	11	26.50	10	26.70	26.20	1	11,793	0.01%
2021/05/31	0	0.00	5	25.90	26.50	-5	11,751	-0.04%
2021/05/28	10	25.68	11	25.35	25.55	-1	11,981	-0.01%
2021/05/26	1	23.60	1	23.60	23.75	0	11,945	0.00%
2021/05/25	0	0.00	4	23.60	23.60	-4	11,982	-0.03%
2021/05/24	0	0.00	4	22.70	23.25	-4	12,050	-0.03%
2021/05/21	1	22.10	0	0.00	21.95	1	11,999	0.01%
2021/05/20	0	0.00	2	22.28	21.35	-2	12,096	-0.02%
2021/05/19	2	22.10	0	0.00	22.10	2	12,097	0.02%
2021/05/17	6	21.08	0	0.00	19.90	6	12,151	0.05%
2021/05/14	1	22.10	2	23.85	22.10	-1	12,055	-0.01%
2021/05/13	2	22.95	0	0.00	22.50	2	11,986	0.02%
2021/05/12	10	24.83	5	23.20	22.75	5	11,919	0.04%
2021/05/11	20	25.18	2	25.80	25.25	18	11,737	0.15%
2021/05/10	16	28.35	5	28.80	27.80	11	11,608	0.09%
2021/05/07	33	26.28	41	26.95	27.20	-8	11,453	-0.07%
2021/05/06	2	26.00	4	26.00	25.60	-2	11,383	-0.02%
2021/05/05	8	25.42	0	0.00	25.00	8	11,293	0.07%
2021/05/04	19	26.23	8	26.57	26.20	11	11,135	0.10%
2021/05/03	18	29.50	28	29.09	28.85	-10	10,869	-0.09%
2021/04/29	10	30.85	9	30.61	30.60	1	10,593	0.01%
2021/04/28	64	32.32	72	32.45	31.80	-8	10,243	-0.08%
2021/04/27	31	30.28	6	30.89	30.55	25	9,693	0.26%
2021/04/26	41	29.05	53	29.33	29.75	-12	8,976	-0.13%
2021/04/23	3	26.70	4	27.09	27.05	-1	8,051	-0.01%
2021/04/22	14	26.93	100	27.12	25.20	-86	7,897	-1.09%
2021/04/21	100	26.81	4	26.74	26.75	96	7,743	1.24%
2021/04/20	2	25.60	0	0.00	25.65	2	7,542	0.03%
2021/04/19	3	24.75	5	24.70	24.90	-2	7,507	-0.03%
2021/04/16	10	25.38	3	25.13	24.90	7	7,506	0.09%
2021/04/15	1	25.20	0	0.00	25.20	1	7,505	0.01%
2021/04/14	18	25.28	5	25.65	24.65	13	7,507	0.17%
2021/04/13	29	26.81	32	26.42	25.65	-3	7,429	-0.04%
2021/04/12	63	28.19	4.5	27.94	27.60	58.5	7,244	0.81%
2021/04/09	12	27.18	20	27.75	27.35	-8	7,006	-0.11%
2021/04/08	10	26.41	1	26.10	26.10	9	6,539	0.14%
2021/04/07	27	24.80	21	25.40	26.90	6	6,411	0.09%
2021/04/06	20	24.52	21	24.65	24.55	-1	6,453	-0.02%
2021/04/01	2.5	23.70	6	24.08	24.40	-3.5	6,650	-0.05%
2021/03/31	7	23.24	2	23.15	23.05	5	6,498	0.08%
2021/03/30	2	22.65	0	0.00	22.70	2	6,570	0.03%
2021/03/29	0	0.00	6	22.63	22.40	-6	6,634	-0.09%
2021/03/26	0	0.00	5	22.45	22.40	-5	6,809	-0.07%
2021/03/25	7	23.30	1	22.85	22.75	6	6,999	0.09%
2021/03/24	2	23.38	0	0.00	23.30	2	7,068	0.03%
2021/03/23	8	23.98	2	24.50	23.70	6	7,298	0.08%
2021/03/22	6	24.02	0.1	23.80	23.80	5.9	7,206	0.08%
2021/03/19	10	23.81	0	0.00	23.75	10	7,246	0.14%
2021/03/18	0	0.00	4	23.91	23.60	-4	7,317	-0.05%
2021/03/17	5	23.93	3.2	24.18	23.60	1.9	7,592	0.02%
2021/03/16	2	23.70	0	0.00	23.60	2	7,732	0.03%
2021/03/15	6	23.43	16	23.74	24.20	-10	7,843	-0.13%
2021/03/12	0	0.00	5	22.50	22.35	-5	8,293	-0.06%
2021/03/09	6.2	22.15	0	0.00	22.05	6.2	9,104	0.07%
2021/03/04	0	0.00	1	23.50	22.80	-1	10,065	-0.01%
2021/03/03	14	24.14	0	0.00	23.15	14	10,324	0.14%
2021/03/02	4	25.30	8	24.86	25.30	-4	10,218	-0.04%
2021/02/25	2	24.35	0	23.55	23.55	2	10,884	0.02%
2021/02/24	14	24.07	31	24.31	24.25	-17	10,966	-0.16%
2021/02/23	4	23.90	2	23.50	23.40	2	10,839	0.02%
2021/02/22	7	23.84	5	23.79	23.90	2	10,788	0.02%
2021/02/18	4	22.81	3.7	22.88	22.85	0.3	10,663	0.00%
2021/02/17	0	0.00	6	22.31	22.45	-6	10,550	-0.06%
2021/02/05	0	0.00	11	21.20	20.85	-11	10,475	-0.11%
2021/02/04	1	20.95	0	0.00	20.95	1	10,468	0.01%
2021/01/28	0	21.85	0	0.00	21.40	0	10,481	0.00%
2021/01/27	0	0.00	3	21.55	21.85	-3	10,410	-0.03%
2021/01/25	3	21.28	2	21.50	21.50	1	10,372	0.01%
2021/01/22	3	20.97	0	0.00	21.25	3	10,346	0.03%
2021/01/19	2	21.70	2	22.30	22.00	0	10,310	0.00%
2021/01/18	4	21.05	0	0.00	21.50	4	10,283	0.04%
2021/01/15	4	22.45	7	22.05	21.90	-3	10,273	-0.03%
2021/01/14	7	23.24	0	0.00	23.25	7	10,208	0.07%
2021/01/12	0	0.00	1	22.65	21.75	-1	10,497	-0.01%
2021/01/11	4	22.13	3	22.50	22.80	1	10,476	0.01%
2021/01/07	1	22.90	0	0.00	23.00	1	10,327	0.01%
2021/01/05	2	24.20	4	23.65	23.70	-2	10,140	-0.02%
2021/01/04	17	24.25	21	24.60	24.00	-4	10,074	-0.04%
2020/12/31	5	24.95	1	24.30	24.40	4	9,957	0.04%
2020/12/30	6	25.45	21	25.25	25.10	-15	9,864	-0.15%
2020/12/29	67	26.60	34	26.17	25.00	33	9,700	0.34%
2020/12/28	17	25.62	21	26.05	27.10	-4	9,191	-0.04%
2020/12/25	15	24.95	4	24.90	24.65	11	8,791	0.13%
2020/12/24	3	25.25	2	25.10	24.60	1	8,713	0.01%
2020/12/22	1	24.85	4.1	24.79	23.55	-3.1	8,524	-0.04%
2020/12/21	7	25.19	15	24.49	24.55	-8	8,407	-0.10%
2020/12/18	3	24.72	3	23.95	24.25	0	8,315	0.00%
2020/12/17	3	24.02	7	24.39	23.60	-4	8,165	-0.05%
2020/12/15	2	23.25	9.2	22.96	22.75	-7.2	7,936	-0.09%
2020/12/11	27	24.36	13.6	25.04	24.30	13.4	7,860	0.17%
2020/12/10	4	23.61	13	22.84	23.50	-9	7,593	-0.12%
2020/12/09	1	24.75	0	0.00	24.65	1	7,409	0.01%
2020/12/08	23	25.41	15	25.06	25.30	8	7,259	0.11%
2020/12/07	1	24.50	10	24.45	24.50	-9	6,682	-0.13%
2020/12/04	0	0.00	13.5	22.26	22.30	-13.5	6,248	-0.22%
2020/12/03	3	20.77	3	20.77	20.30	0	6,111	0.00%
2020/12/02	10	21.70	15	21.54	21.45	-5	6,069	-0.08%
2020/12/01	18	21.18	26.5	21.10	21.40	-8.5	6,135	-0.14%
2020/11/30	19	20.34	16.4	20.16	20.20	2.6	5,683	0.05%
2020/11/27	8	20.05	6.9	19.85	19.95	1.1	5,517	0.02%
2020/11/26	2	18.95	17.5	19.29	19.10	-15.5	5,195	-0.30%
2020/11/25	34	18.41	21	18.15	18.15	13	4,977	0.26%
2020/11/24	95	19.01	22.7	19.24	18.45	72.3	4,843	1.49%
2020/11/23	11	18.55	18.5	18.61	19.00	-7.5	4,156	-0.18%
2020/11/20	11.7	17.19	8	17.29	17.30	3.7	3,988	0.09%
2020/11/17	1	16.45	2	16.70	16.50	-1	4,041	-0.02%
2020/11/16	0	0.00	11	16.88	16.60	-11	4,140	-0.27%
2020/11/13	10	16.58	0	0.00	16.45	10	4,152	0.24%
2020/11/11	0	0.00	2	16.75	16.65	-2	4,168	-0.05%
2020/11/10	2	17.13	0	0.00	16.75	2	4,182	0.05%
2020/11/09	1	17.40	1	17.35	17.45	0	4,150	0.00%
2020/11/06	2	17.60	0	0.00	17.60	2	4,154	0.05%
2020/11/03	1	16.65	0	0.00	16.65	1	4,075	0.02%
2020/10/30	0.7	17.15	0	0.00	16.70	0.7	4,179	0.02%
2020/10/29	0.3	17.10	0	0.00	17.15	0.3	4,245	0.01%
2020/10/27	5	18.01	28	17.95	17.70	-23	4,427	-0.52%
2020/10/23	0	0.00	1	18.70	18.90	-1	4,402	-0.02%
2020/10/22	0	0.00	6	18.40	18.35	-6	4,398	-0.14%
2020/10/21	2	19.13	0	0.00	19.00	2	4,391	0.05%
2020/10/20	12	20.13	12	19.93	19.85	0	4,334	0.00%
2020/10/19	10	17.85	0	0.00	19.05	10	4,077	0.25%
2020/10/16	10	17.80	15	17.63	17.35	-5	4,197	-0.12%
2020/10/14	5	17.45	0	0.00	17.65	5	4,353	0.11%
2020/10/13	1	17.30	0	0.00	17.05	1	4,797	0.02%
2020/10/06	0	0.00	4	17.16	17.30	-4	5,375	-0.07%
2020/10/05	1	16.95	1	16.95	16.65	0	5,479	0.00%
2020/09/30	1	16.80	13	16.52	16.45	-12	5,467	-0.22%
2020/09/28	4	17.43	0	0.00	17.05	4	5,473	0.07%
2020/09/16	3	9.47	1	9.43	9.41	2	5,542	0.04%
2020/09/15	2	9.70	30	9.71	9.69	-28	5,444	-0.51%
2020/09/14	1	10.10	1	10.15	10.15	0	5,374	0.00%
2020/09/04	0	0.00	5	10.10	10.25	-5	5,126	-0.10%
2020/09/03	5	10.40	0	0.00	10.25	5	5,135	0.10%
2020/09/02	0	0.00	0.8	10.10	10.15	-0.8	5,144	-0.02%
2020/08/31	2	10.20	0	0.00	10.05	2	5,140	0.04%
2020/08/27	3	10.30	16	10.43	10.25	-13	5,453	-0.24%
2020/08/26	1	10.85	5	11.35	10.60	-4	5,289	-0.08%
2020/08/25	0	0.00	2	11.30	11.30	-2	4,870	-0.04%
2020/08/21	5	9.20	0	0.00	9.38	5	4,749	0.11%
2020/08/20	2	9.47	0	0.00	9.22	2	4,736	0.04%
2020/08/14	0	0.00	7	9.84	9.80	-7	4,642	-0.15%
2020/08/13	0	0.00	2	9.95	9.86	-2	4,635	-0.04%
2020/08/12	5	10.00	0	0.00	10.10	5	4,617	0.11%
2020/08/11	0	0.00	2	10.40	10.40	-2	4,521	-0.04%
2020/08/07	2	9.66	0	0.00	9.66	2	4,395	0.05%
2020/08/05	0	0.00	2	9.83	9.85	-2	4,378	-0.05%
2020/08/04	0	0.00	4	9.80	9.77	-4	4,363	-0.09%
2020/08/03	2	9.78	0	0.00	9.77	2	4,362	0.05%
2020/07/30	0	0.00	1	10.00	9.99	-1	4,345	-0.02%
2020/07/29	0	0.00	2	9.94	9.82	-2	4,343	-0.05%
2020/07/28	1	9.87	3	9.72	9.51	-2	4,339	-0.05%
2020/07/27	1	10.05	10	10.23	10.10	-9	4,318	-0.21%
2020/07/24	3	10.63	6	10.58	10.45	-3	4,274	-0.07%
2020/07/23	14	11.33	1	11.75	11.05	13	4,198	0.31%
2020/07/21	0	0.00	2	10.60	10.60	-2	3,991	-0.05%
2020/07/20	3	9.40	0	0.00	10.10	3	3,962	0.08%
2020/07/17	1	10.10	0	0.00	9.95	1	3,936	0.03%
2020/07/16	1	10.35	6	10.38	10.35	-5	3,912	-0.13%
2020/07/15	10	10.60	0	0.00	10.25	10	3,905	0.26%
2020/07/14	6	10.94	4	10.90	10.60	2	3,919	0.05%
2020/07/13	23	10.34	11	11.42	11.45	12	3,884	0.31%
2020/07/10	10	10.88	10	10.90	10.65	0	3,708	0.00%
2020/07/09	20	11.86	3	11.80	11.80	17	3,645	0.47%
2020/07/08	25	13.08	11	13.75	13.10	14	3,509	0.40%
2020/07/07	0	0.00	3	12.50	12.50	-3	3,052	-0.10%
2020/07/06	2	10.85	10	11.20	11.40	-8	3,002	-0.27%
2020/07/03	22	10.14	7	10.33	10.40	15	2,902	0.52%
2020/07/02	5	9.17	22	9.41	9.47	-17	2,592	-0.66%
2020/07/01	0	0.00	6	8.61	8.61	-6	2,418	-0.25%
2020/06/29	0	0.00	2	7.81	7.82	-2	2,285	-0.09%
2020/06/24	8	8.17	0	0.00	7.96	8	2,243	0.36%
2020/06/23	0	0.00	2	8.37	8.37	-2	2,162	-0.09%
2020/06/19	0	0.00	10	7.85	7.73	-10	2,072	-0.48%
2020/06/18	30	7.87	0	0.00	7.84	30	2,045	1.47%
2020/06/17	30	8.08	0	0.00	7.89	30	2,033	1.48%
2020/06/15	8	7.81	2	8.14	8.10	6	1,981	0.30%
2020/06/11	4	7.68	10	7.57	7.50	-6	1,869	-0.32%
2020/06/10	10	7.86	0	0.00	7.90	10	1,823	0.55%
2020/06/09	5	8.12	0	0.00	8.20	5	1,772	0.28%
2020/06/08	5	8.04	0	0.00	8.37	5	1,724	0.29%
2020/06/04	0	0.00	5	8.20	8.19	-5	1,633	-0.31%
2020/06/03	5	8.04	3	8.12	8.25	2	1,531	0.13%
2020/05/29	5	6.18	5	6.16	6.20	0	1,234	0.00%
2020/05/28	5	6.29	3	6.25	6.15	2	1,262	0.16%
2020/05/25	3	6.10	0	0.00	6.10	3	1,449	0.21%
2020/05/22	0	0.00	14	6.29	6.22	-14	1,491	-0.94%
2020/05/21	4	6.22	10	6.24	6.23	-6	1,484	-0.40%
2020/05/20	0	0.00	6	6.28	6.20	-6	1,479	-0.41%
2020/05/19	10	6.16	0	0.00	6.17	10	1,474	0.68%
2020/05/15	0	0.00	1	6.26	6.22	-1	1,454	-0.07%
2020/05/14	0	0.00	2	6.36	6.14	-2	1,430	-0.14%
2020/05/13	0	0.00	4	6.75	6.68	-4	1,409	-0.28%
2020/05/12	8	6.72	0	0.00	6.73	8	1,399	0.57%
2020/05/11	0	0.00	3	6.78	6.68	-3	1,390	-0.22%
2020/05/08	0	0.00	15	6.74	6.65	-15	1,377	-1.09%
2020/05/06	0	0.00	1	6.70	6.64	-1	1,353	-0.07%
2020/05/05	4	6.69	0	0.00	6.69	4	1,340	0.30%
2020/04/30	2	6.74	15	6.49	6.70	-13	1,309	-0.99%
2020/04/29	0	0.00	7	6.31	6.32	-7	1,278	-0.55%
2020/04/27	0	0.00	1	6.20	6.19	-1	1,305	-0.08%
2020/04/24	1	6.09	0	0.00	6.10	1	1,301	0.08%
2020/04/21	20	6.20	0	0.00	6.10	20	1,293	1.55%
2020/04/20	1	6.39	0	0.00	6.37	1	1,276	0.08%
2020/04/17	11	6.81	34	6.71	6.53	-23	1,265	-1.82%
2020/04/16	5	6.30	26	6.30	6.49	-21	1,214	-1.73%
2020/04/15	11	5.77	8	5.78	5.90	3	1,172	0.26%
2020/04/14	2	5.60	0	0.00	5.65	2	1,150	0.17%
2020/04/13	0	0.00	10	5.55	5.58	-10	1,147	-0.87%
2020/04/10	19	5.65	1	5.75	5.64	18	1,146	1.57%
2020/04/09	2	5.45	0	0.00	5.50	2	1,140	0.18%
2020/04/08	2	5.39	0	0.00	5.58	2	1,136	0.18%
2020/04/01	0	0.00	5	5.24	5.12	-5	1,183	-0.42%
2020/03/27	1	5.09	0	0.00	5.00	1	1,218	0.08%
2020/03/26	5	5.10	5	5.18	5.05	0	1,233	0.00%
2020/03/23	2	4.20	0	0.00	4.15	2	1,399	0.14%
2020/03/20	0	0.00	3	4.43	4.37	-3	1,462	-0.21%
2020/03/16	0	0.00	2	5.02	5.01	-2	1,467	-0.14%
2020/03/10	2	5.56	0	0.00	6.25	2	1,484	0.13%
2020/03/05	2	6.63	0	0.00	6.57	2	1,445	0.14%
2020/03/04	10	6.57	0	0.00	6.57	10	1,436	0.70%
2020/03/02	41	6.61	0	0.00	6.70	41	1,393	2.94%
2020/02/27	3	6.90	15	6.97	7.06	-12	1,355	-0.89%
2020/02/26	0	0.00	0.3	7.46	7.46	-0.3	1,243	-0.02%
2020/02/25	1	8.28	25	8.28	8.28	-24	1,221	-1.96%
2020/02/04	1	8.93	0	0.00	9.20	1	1,184	0.08%
2019/12/31	3	10.85	0	0.00	10.80	3	1,151	0.26%
2019/12/30	20	10.95	7	10.86	10.90	13	1,141	1.14%
2019/12/26	5	10.30	0	0.00	10.30	5	1,070	0.47%
2019/12/25	3	10.65	0	0.00	10.55	3	1,041	0.29%
2019/12/23	3	10.85	20	10.95	10.70	-17	1,024	-1.66%
2019/12/20	20	11.05	1	11.05	10.85	19	992	1.91%
2019/12/19	1	10.55	5.1	10.55	10.65	-4.1	869	-0.48%
2019/12/17	0	0.00	13	10.70	10.40	-13	782	-1.66%
2019/12/12	0	0.00	0.2	9.85	9.87	-0.2	710	-0.03%
2019/11/12	0	0.00	2	9.23	9.25	-2	582	-0.34%
2019/11/04	1	9.44	0	0.00	9.38	1	581	0.17%
2019/11/01	1	9.41	0	0.00	9.40	1	583	0.17%
2019/10/29	6	9.49	0	0.00	9.74	6	575	1.04%
2019/10/28	1	9.51	0	0.00	9.50	1	569	0.18%
2019/10/25	1	9.75	0	0.00	9.74	1	560	0.18%
2019/10/23	1	9.96	0	0.00	9.97	1	645	0.15%
2019/10/22	2	10.03	0	0.00	10.00	2	680	0.29%
2019/10/21	1	10.05	0	0.00	10.15	1	676	0.15%
2019/10/17	1	10.10	0	0.00	10.00	1	718	0.14%
2019/10/03	0	0.00	0.1	10.40	10.45	-0.1	781	-0.01%
2019/09/20	0	0.00	2	10.65	10.70	-2	850	-0.24%
2019/09/17	1	10.55	0	0.00	10.55	1	840	0.12%
2019/09/10	2	10.68	0	0.00	10.70	2	851	0.23%
2019/09/09	1	10.85	0	0.00	10.85	1	848	0.12%
2019/09/06	0	0.00	4	11.35	11.00	-4	854	-0.47%
2019/08/26	1	10.40	0	0.00	10.60	1	1,027	0.10%
2019/08/23	3	10.70	0	0.00	10.65	3	1,031	0.29%
2019/08/21	0	0.00	1	10.75	10.75	-1	1,047	-0.10%
2019/08/19	0	0.00	8	10.71	10.75	-8	1,102	-0.73%
2019/07/31	5	11.25	0	0.00	11.20	5	1,303	0.38%
2019/07/24	0	0.00	5	11.40	11.60	-5	1,163	-0.43%
2019/07/22	5	11.20	5	11.25	11.20	0	1,125	0.00%
2019/07/19	0	0.00	5	11.45	11.35	-5	1,120	-0.45%
2019/07/17	5	11.00	0	0.00	11.00	5	1,079	0.46%
2019/07/15	0	0.00	1	11.45	11.40	-1	1,077	-0.09%
2019/07/12	0	0.00	1	11.15	11.30	-1	1,064	-0.09%
2019/07/11	0	0.00	1	10.85	11.35	-1	1,078	-0.09%
2019/07/10	1	11.00	1	10.90	10.85	0	1,075	0.00%
2019/07/05	5	10.95	0	0.00	10.95	5	1,083	0.46%
2019/07/02	1	11.00	0	0.00	11.00	1	1,097	0.09%
2019/06/28	1	10.85	1	11.20	11.10	0	1,084	0.00%
2019/06/26	1	10.50	0	0.00	10.55	1	1,059	0.09%
2019/06/20	5	10.70	0	0.00	10.65	5	1,065	0.47%
2019/06/14	0	0.00	0	10.55	10.50	0	1,063	0.00%
2019/06/10	1	11.35	0	0.00	11.35	1	1,041	0.10%
2019/06/06	1	11.50	0	0.00	11.25	1	1,035	0.10%
2019/06/04	1	11.60	1	11.60	11.50	0	1,014	0.00%
2019/06/03	1	11.65	1	11.75	11.85	0	996	0.00%
2019/05/28	0	0.00	20	10.76	10.60	-20	896	-2.23%
2019/05/24	20	10.90	0	0.00	11.05	20	913	2.19%
2019/05/23	1	11.20	5	11.26	11.05	-4	991	-0.40%
2019/05/17	0	0.00	1	8.89	8.85	-1	797	-0.13%
2019/05/16	0	0.00	1	9.03	8.98	-1	805	-0.12%
2019/05/14	1	9.02	0	0.00	9.14	1	819	0.12%
2019/05/13	0	0.00	1	9.09	9.06	-1	817	-0.12%
2019/05/09	1	9.18	0	0.00	9.17	1	808	0.12%
2019/04/30	0	0.00	1	9.82	9.83	-1	782	-0.13%
2019/04/19	0	0.00	5	10.10	10.20	-5	757	-0.66%
2019/04/15	0	0.00	1	9.97	9.99	-1	688	-0.15%
2019/04/11	0	0.00	5	10.05	10.05	-5	681	-0.73%
2019/04/09	1	10.35	0	0.00	10.35	1	667	0.15%
2019/04/01	1	10.00	0	0.00	10.00	1	653	0.15%
2019/03/29	1	10.05	0	0.00	10.10	1	641	0.16%
2019/03/25	1	10.25	0	0.00	10.25	1	738	0.14%
2019/03/15	1	10.60	0	0.00	10.55	1	775	0.13%
2019/03/14	1	10.85	0	0.00	10.75	1	764	0.13%
2019/03/05	1	10.50	1	10.85	10.75	0	753	0.00%
2019/02/25	10	11.00	0	0.00	11.00	10	706	1.42%
2019/02/22	0	0.00	22	11.39	11.40	-22	666	-3.30%
2019/02/18	0	0.00	5	9.62	9.58	-5	519	-0.96%
2019/01/18	1	9.27	0	0.00	9.25	1	510	0.20%
2018/12/20	0	0.00	1	10.45	10.40	-1	546	-0.18%
2018/12/17	1	10.40	0	0.00	10.40	1	484	0.21%
2018/12/14	0	0.00	2	10.00	10.00	-2	459	-0.44%
2018/12/13	0	0.00	1	9.60	9.58	-1	441	-0.23%
2018/12/05	1	9.18	0	0.00	9.20	1	458	0.22%
2018/11/12	0	0.00	1	8.60	8.62	-1	539	-0.19%
2018/11/06	1	8.80	0	0.00	8.80	1	618	0.16%
2018/11/02	20	9.00	1	8.98	8.99	19	662	2.87%
2018/10/24	1	8.75	0	0.00	8.81	1	766	0.13%
2018/09/18	0	0.00	1	11.30	11.30	-1	1,078	-0.09%
2018/09/14	1	11.35	0	0.00	11.50	1	1,112	0.09%
2018/09/13	1	11.40	0	0.00	11.40	1	1,115	0.09%
2018/09/10	0	0.00	1	11.60	11.60	-1	1,190	-0.08%
2018/09/07	1	12.50	0	0.00	12.35	1	1,221	0.08%
2018/08/15	0	0.00	3	12.30	12.30	-3	2,602	-0.12%
2018/08/13	2	12.35	0	0.00	12.30	2	2,638	0.08%
2018/08/10	0	0.00	1	13.20	12.90	-1	2,604	-0.04%
2018/07/26	1	13.60	0	0.00	13.60	1	2,549	0.04%
2018/07/23	1	13.45	0	0.00	13.45	1	2,531	0.04%
2018/07/16	0	0.00	3	14.52	14.60	-3	2,467	-0.12%
2018/07/13	0	0.00	1	13.45	13.45	-1	2,337	-0.04%
2018/07/06	0	0.00	0.2	12.30	12.30	-0.2	2,349	-0.01%
2018/07/05	1	12.35	0	0.00	12.35	1	2,339	0.04%
2018/07/04	1	12.70	0	0.00	12.65	1	2,348	0.04%
2018/06/29	3	13.25	0	0.00	13.15	3	2,337	0.13%
2018/06/27	0	0.00	1	13.30	13.15	-1	2,352	-0.04%
2018/06/26	3	13.00	0	0.00	13.05	3	2,357	0.13%
2018/06/25	3	13.22	0	0.00	13.10	3	2,345	0.13%
2018/06/19	1	14.80	0	0.00	14.30	1	2,312	0.04%
2018/06/15	1	14.65	0	0.00	14.80	1	2,293	0.04%
2018/06/11	0	0.00	3	14.10	14.10	-3	2,217	-0.14%
2018/06/08	2	14.65	0	0.00	14.60	2	2,191	0.09%
2018/06/06	15	14.90	3	14.95	15.10	12	2,157	0.56%
2018/06/05	0	0.00	1	14.50	14.70	-1	2,088	-0.05%
2018/06/04	6	14.95	4	14.85	14.70	2	2,062	0.10%
2018/05/31	3	14.97	1	15.00	14.70	2	1,961	0.10%
2018/05/30	7	14.96	1	15.55	15.35	6	1,847	0.32%
2018/05/29	2	15.58	40	15.20	15.70	-38	1,679	-2.26%
2018/05/28	5	13.03	23	14.25	14.30	-18	1,306	-1.38%
2018/05/25	10	13.25	2	12.83	13.05	8	1,166	0.69%
2018/05/24	0	0.00	1	12.15	12.20	-1	1,082	-0.09%
2018/05/23	3	12.37	0	0.00	12.30	3	1,086	0.28%
2018/05/22	0	0.00	2	12.38	12.65	-2	1,056	-0.19%
2018/05/17	0	0.00	7	11.64	11.60	-7	1,054	-0.66%
2018/05/16	6	11.80	0	0.00	11.80	6	1,059	0.57%
2018/05/15	20	11.60	0	0.00	11.55	20	1,050	1.90%
2018/05/07	0.1	10.65	0	0.00	10.75	0.1	1,194	0.00%
2018/05/03	3	10.75	0	0.00	10.75	3	1,327	0.23%
2018/04/25	0	0.00	1	10.80	10.85	-1	1,607	-0.06%
2018/04/20	10	11.50	0	0.00	11.50	10	1,725	0.58%
2018/04/18	0	0.00	1	11.60	11.65	-1	1,756	-0.06%
2018/04/03	0	0.00	1	11.85	11.95	-1	2,253	-0.04%
2018/03/31	1	11.80	0	0.00	11.75	1	2,398	0.04%
2018/03/28	0	12.10	0	0.00	12.20	0	2,822	0.00%
2018/03/27	2	12.35	0	0.00	12.35	2	2,841	0.07%
2018/03/21	0	0.00	2	13.00	13.10	-2	2,822	-0.07%
2018/03/16	0	0.00	2	13.00	12.90	-2	2,854	-0.07%
2018/03/13	5	12.80	0	0.00	12.85	5	2,915	0.17%
2018/03/07	1	12.85	1	13.00	12.90	0	3,024	0.00%
2018/03/06	2	13.18	0	0.00	13.15	2	3,052	0.07%
2018/03/01	0	0.00	20	13.35	13.35	-20	3,324	-0.60%
2018/02/12	0	0.00	71	13.20	13.20	-71	3,570	-1.99%
2018/02/09	0	0.00	1	13.30	13.35	-1	3,575	-0.03%
2018/02/08	1	13.70	0	0.00	13.65	1	3,582	0.03%
2018/02/07	0	0.00	1	14.00	13.95	-1	3,590	-0.03%
2018/02/06	6	13.63	0	0.00	13.60	6	3,657	0.16%
2018/02/01	0	0.00	1	15.55	15.55	-1	3,837	-0.03%
2018/01/31	1	15.40	0	0.00	15.55	1	3,861	0.03%
2018/01/30	79	15.73	0	0.00	15.70	79	3,919	2.02%
2018/01/29	0	0.00	1	15.90	16.15	-1	3,953	-0.03%
2018/01/26	2	15.73	1	15.60	15.55	1	3,923	0.03%
2018/01/25	2	15.43	0	0.00	15.30	2	3,954	0.05%
2018/01/23	0	0.00	4	15.95	15.85	-4	4,214	-0.09%
2018/01/22	1	15.25	42	15.89	15.90	-41	4,257	-0.96%
2018/01/19	2	15.30	2	15.25	15.20	0	4,505	0.00%
2018/01/18	1	15.65	0	0.00	15.55	1	4,836	0.02%
2018/01/16	1	15.75	0	0.00	15.95	1	4,929	0.02%
2018/01/11	0	0.00	1	15.15	15.40	-1	5,006	-0.02%
2018/01/09	1	15.30	0	0.00	15.35	1	5,136	0.02%
2018/01/08	2	15.60	0	0.00	15.50	2	5,334	0.04%
2018/01/05	1	16.40	4	16.24	16.10	-3	5,345	-0.06%
2018/01/04	20	16.55	18	16.26	16.80	2	5,258	0.04%
2018/01/03	3	15.50	8	15.39	15.50	-5	5,045	-0.10%