鈺創 (5351)-康和-嘉義券商分點個股進出

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
51.8
漲跌
▼0.6
漲幅
-1.15%
成交量
3,492張
產業
上櫃半導體類股
845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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/06/14	0	0.00	5	52.00	51.80	-5	5,406	-0.09%
2024/06/13	2	52.60	4	52.50	52.40	-2	5,377	-0.04%
2024/06/12	1	51.70	14	52.09	51.50	-13	5,338	-0.24%
2024/06/11	6	50.85	1	50.90	51.40	5	5,317	0.09%
2024/06/06	2	49.65	2	48.95	48.95	0	5,340	0.00%
2024/06/05	2	50.30	1	50.00	50.00	1	5,351	0.02%
2024/06/04	2	51.80	1	50.80	50.80	1	5,383	0.02%
2024/06/03	10	51.70	1	51.30	51.40	9	5,424	0.17%
2024/05/31	11	51.51	12	52.73	51.10	-1	5,466	-0.02%
2024/05/30	1	52.10	5	52.30	51.60	-4	5,525	-0.07%
2024/05/29	1	53.70	36	52.91	52.20	-35	5,610	-0.62%
2024/05/28	3.3	52.79	14	52.68	53.30	-10.7	5,658	-0.19%
2024/05/27	2	51.15	20	52.74	52.90	-18	5,725	-0.31%
2024/05/24	0	0.00	5	51.10	50.60	-5	5,905	-0.08%
2024/05/23	1	51.00	1.2	50.96	50.80	-0.2	6,042	0.00%
2024/05/22	50	52.30	7	52.70	51.70	43	6,080	0.71%
2024/05/21	1	50.90	3	50.00	50.90	-2	5,927	-0.03%
2024/05/20	20	50.32	1	49.45	49.45	19	5,953	0.32%
2024/05/17	1	50.00	0	0.00	49.85	1	6,073	0.02%
2024/05/16	27	51.11	21	51.58	50.90	6	5,997	0.10%
2024/05/15	0	0.00	1	47.60	47.75	-1	5,717	-0.02%
2024/05/14	1	45.70	2	46.10	47.75	-1	5,735	-0.02%
2024/05/13	1	45.50	1	45.30	45.60	0	5,841	0.00%
2024/05/10	1	44.30	1	45.20	45.35	0	5,894	0.00%
2024/05/09	7	44.94	1	45.90	44.50	6	5,900	0.10%
2024/05/08	2	47.85	0	0.00	48.05	2	5,798	0.03%
2024/05/07	4	48.28	2	48.53	48.00	2	5,832	0.03%
2024/05/06	0	0.00	2	48.30	48.30	-2	5,826	-0.03%
2024/05/02	3	47.65	0	0.00	47.80	3	5,913	0.05%
2024/04/29	1	47.50	3	48.17	48.55	-2	6,094	-0.03%
2024/04/26	2	47.45	0	0.00	47.45	2	6,198	0.03%
2024/04/25	2	47.88	2	47.90	47.55	0	6,268	0.00%
2024/04/24	3	48.22	1	49.10	48.20	2	6,378	0.03%
2024/04/23	1	47.90	5	46.68	47.00	-4	6,497	-0.06%
2024/04/22	1	44.30	0	0.00	44.05	1	6,937	0.01%
2024/04/19	2	46.23	3	45.83	45.50	-1	7,481	-0.01%
2024/04/18	1	47.55	0	0.00	48.20	1	7,501	0.01%
2024/04/16	1.2	48.14	0	0.00	47.60	1.2	7,773	0.02%
2024/04/15	16	50.87	2	51.70	50.20	14	7,719	0.18%
2024/04/12	15	53.71	26	53.30	53.00	-11	7,663	-0.14%
2024/04/11	1	52.20	1	52.60	52.40	0	7,305	0.00%
2024/04/10	3	52.83	3	53.20	52.50	0	7,296	0.00%
2024/04/09	2	52.10	2	52.40	52.40	0	7,184	0.00%
2024/04/08	1	52.00	0	0.00	51.80	1	7,232	0.01%
2024/04/03	2	52.70	1	52.10	52.10	1	7,337	0.01%
2024/04/02	1	52.80	1	53.10	52.80	0	7,671	0.00%
2024/04/01	0	0.00	5	52.92	52.90	-5	7,783	-0.06%
2024/03/28	2	51.45	0	0.00	50.90	2	7,748	0.03%
2024/03/27	3	52.33	2	52.00	52.00	1	7,800	0.01%
2024/03/26	6	52.03	47	51.97	52.00	-41	7,791	-0.53%
2024/03/25	3	51.20	4	51.48	51.70	-1	7,732	-0.01%
2024/03/22	2	50.70	1	50.80	50.40	1	7,963	0.01%
2024/03/21	2	50.30	4	50.48	50.50	-2	8,142	-0.02%
2024/03/20	8	49.32	2	49.70	50.20	6	8,284	0.07%
2024/03/18	1	48.25	0	0.00	48.60	1	8,724	0.01%
2024/03/15	2	48.60	0	0.00	48.45	2	8,966	0.02%
2024/03/14	1	48.30	0	0.00	49.35	1	9,565	0.01%
2024/03/13	1	50.90	0.3	49.45	49.05	0.7	10,178	0.01%
2024/03/12	2	51.05	0	0.00	51.00	2	10,233	0.02%
2024/03/11	28	50.44	6	50.57	51.00	22	10,345	0.21%
2024/03/08	4	50.03	0	0.00	49.00	4	10,442	0.04%
2024/03/06	2	50.85	0	0.00	50.60	2	10,930	0.02%
2024/03/05	3	51.60	10	51.75	51.40	-7	11,163	-0.06%
2024/03/04	2	53.40	0	0.00	52.70	2	11,588	0.02%
2024/03/01	2	53.90	5	54.10	52.80	-3	12,189	-0.02%
2024/02/29	3	53.47	9	54.57	53.80	-6	12,476	-0.05%
2024/02/27	15	53.52	3	54.70	54.00	12	13,345	0.09%
2024/02/26	13	52.72	12	53.13	53.50	1	14,202	0.01%
2024/02/23	0	0.00	0.1	51.30	51.30	-0.1	14,639	0.00%
2024/02/21	0	0.00	1	52.40	52.30	-1	15,791	-0.01%
2024/02/20	10	52.60	1	53.80	52.60	9	15,766	0.06%
2024/02/19	10	51.00	2.1	51.00	51.30	7.9	15,552	0.05%
2024/02/16	1	50.80	4	49.76	50.80	-3	15,717	-0.02%
2024/02/15	0	0.00	2	48.68	48.55	-2	15,673	-0.01%
2024/02/05	9.5	48.54	1	48.00	48.00	8.5	15,706	0.05%
2024/02/02	1.5	50.63	2	51.55	50.30	-0.5	15,581	0.00%
2024/02/01	2	51.10	5	51.30	50.80	-3	15,532	-0.02%
2024/01/31	2	51.20	0	0.00	51.20	2	15,580	0.01%
2024/01/30	6	51.27	0	0.00	51.30	6	15,725	0.04%
2024/01/29	0	0.00	1	51.90	51.90	-1	15,783	-0.01%
2024/01/25	11	52.11	0	0.00	51.50	11	15,778	0.07%
2024/01/23	4	53.90	19	54.28	53.70	-15	15,682	-0.10%
2024/01/22	1	53.20	0	0.00	54.20	1	15,614	0.01%
2024/01/19	0	0.00	1	53.10	52.20	-1	15,520	-0.01%
2024/01/18	1	53.70	0	0.00	52.40	1	15,507	0.01%
2024/01/17	3	53.57	2	53.80	53.50	1	15,608	0.01%
2024/01/16	9	55.09	27	56.28	54.30	-18	15,416	-0.12%
2024/01/15	35	56.72	25.5	55.94	57.20	9.5	14,896	0.06%
2024/01/12	0	0.00	2	52.80	52.90	-2	14,331	-0.01%
2024/01/11	7	53.11	7	53.64	53.20	0	14,254	0.00%
2024/01/10	0	0.00	2	52.10	52.00	-2	14,077	-0.01%
2024/01/08	0	0.00	2	52.60	51.60	-2	13,983	-0.01%
2024/01/05	0	0.00	2	51.50	51.70	-2	13,948	-0.01%
2024/01/04	1	50.60	0	0.00	50.60	1	13,983	0.01%
2024/01/03	1.5	51.33	0	0.00	51.20	1.5	14,039	0.01%
2024/01/02	3	52.50	0	0.00	52.50	3	14,051	0.02%
2023/12/29	3	53.97	4	53.85	54.00	-1	13,970	-0.01%
2023/12/28	8	54.04	8	54.11	53.80	0	13,852	0.00%
2023/12/27	0	0.00	2	52.80	53.20	-2	13,525	-0.01%
2023/12/26	3	52.30	2	52.10	51.60	1	13,390	0.01%
2023/12/25	1	50.60	1	51.30	50.80	0	13,279	0.00%
2023/12/22	1	52.00	0	0.00	51.10	1	13,230	0.01%
2023/12/21	20	50.36	20	50.20	50.70	0	13,182	0.00%
2023/12/20	2	51.05	2	51.45	51.00	0	13,115	0.00%
2023/12/19	14	51.67	8	51.45	51.00	6	13,050	0.05%
2023/12/18	0	0.00	3	53.50	53.50	-3	12,753	-0.02%
2023/12/15	3	52.80	3	52.67	52.50	0	12,512	0.00%
2023/12/14	48	54.23	98	54.01	53.20	-50	12,311	-0.41%
2023/12/13	51	53.51	0	0.00	53.60	51	11,917	0.43%
2023/12/12	1	53.70	12	54.40	53.30	-11	11,899	-0.09%
2023/12/11	19	55.21	6	54.93	53.90	13	11,702	0.11%
2023/12/08	13	51.75	24	53.08	53.80	-11	11,084	-0.10%
2023/12/07	1	49.85	1	50.10	49.80	0	10,438	0.00%
2023/12/06	4	50.88	3	50.90	51.00	1	10,354	0.01%
2023/12/05	2	50.80	0	0.00	50.00	2	10,287	0.02%
2023/12/04	33	51.99	21	50.90	51.10	12	10,257	0.12%
2023/12/01	16	53.38	3	54.13	52.80	13	10,127	0.13%
2023/11/30	5	53.42	3	53.70	53.10	2	9,951	0.02%
2023/11/29	29	52.17	30	52.93	53.80	-1	9,716	-0.01%
2023/11/28	23	52.95	29	52.69	52.60	-6	9,245	-0.07%
2023/11/27	36	50.92	53	52.67	50.40	-17	8,622	-0.20%
2023/11/24	188	54.30	166	54.98	53.50	22	8,249	0.27%	大買/大賣/
2023/11/22	17	49.40	31	50.08	50.20	-14	5,951	-0.24%
2023/11/21	37	49.98	14	49.94	48.20	23	5,352	0.43%
2023/11/20	0	44.70	10.1	46.78	47.95	-10.1	4,382	-0.23%
2023/11/17	2	43.58	1	44.35	43.60	1	4,030	0.03%
2023/11/16	2	43.83	1	43.70	43.50	1	3,995	0.03%
2023/11/15	1	44.30	13	44.43	43.95	-12	3,944	-0.30%
2023/11/14	1	44.10	1	43.95	43.95	0	3,733	0.00%
2023/11/13	0	0.00	1	43.15	44.00	-1	3,665	-0.03%
2023/11/10	10	43.00	3	42.83	42.45	7	3,600	0.19%
2023/11/09	1	43.00	13	43.08	42.60	-12	3,570	-0.34%
2023/11/08	5	42.85	5	43.16	42.90	0	3,588	0.00%
2023/11/07	2	44.10	11	43.95	43.95	-9	3,510	-0.26%
2023/11/06	10	42.35	2.1	43.79	43.60	7.9	3,345	0.24%
2023/11/03	0	0.00	2	42.70	41.70	-2	3,265	-0.06%
2023/11/02	3	42.15	1	42.35	42.15	2	3,269	0.06%
2023/11/01	0	0.00	7	41.59	41.40	-7	3,258	-0.21%
2023/10/31	2	41.35	0	0.00	40.80	2	3,246	0.06%
2023/10/27	19	41.54	18	42.10	41.25	1	3,223	0.03%
2023/10/26	5	42.20	0	0.00	41.80	5	3,250	0.15%
2023/10/25	27	43.79	31	43.68	43.85	-4	3,251	-0.12%
2023/10/24	2	40.85	0	0.00	41.10	2	3,342	0.06%
2023/10/23	1	41.15	1	41.30	41.15	0	3,448	0.00%
2023/10/20	11	40.80	1	41.20	41.25	10	3,501	0.29%
2023/10/19	2	41.86	2	42.23	41.90	0	3,520	0.00%
2023/10/18	18	42.59	17	43.06	42.20	1	3,518	0.03%
2023/10/17	8	42.64	9	43.19	42.30	-1	3,517	-0.03%
2023/10/13	0	0.00	1	43.35	43.15	-1	3,695	-0.03%
2023/10/12	4	43.51	2	43.88	43.75	2	3,758	0.05%
2023/10/11	10	43.76	0	0.00	42.05	10	3,735	0.27%
2023/10/06	4	42.85	8	42.83	43.45	-4	3,671	-0.11%
2023/10/04	4	41.63	4	42.05	41.55	0	3,606	0.00%
2023/10/03	30	42.44	31	42.91	42.05	-1	3,598	-0.03%
2023/10/02	1	41.75	0	0.00	41.60	1	3,557	0.03%
2023/09/28	0	0.00	1	40.10	40.05	-1	3,522	-0.03%
2023/09/27	0	0.00	1	39.70	39.80	-1	3,515	-0.03%
2023/09/26	2	40.20	0	0.00	40.00	2	3,531	0.06%
2023/09/25	0	0.00	1	42.45	41.85	-1	3,493	-0.03%
2023/09/22	1	41.85	0	0.00	42.00	1	3,505	0.03%
2023/09/21	8	42.05	9	42.01	41.90	-1	3,526	-0.03%
2023/09/20	2	42.93	0	0.00	42.40	2	3,521	0.06%
2023/09/15	3.1	43.64	4	43.95	43.95	-0.9	3,572	-0.03%
2023/09/14	2	42.93	11	42.00	43.25	-9	3,515	-0.26%
2023/09/12	20	42.14	19	42.42	42.00	1	3,582	0.03%
2023/09/11	1	41.95	0	0.00	41.80	1	3,617	0.03%
2023/09/08	2	43.10	3	43.25	42.35	-1	3,684	-0.03%
2023/09/07	20	44.17	20	44.23	44.10	0	3,710	0.00%
2023/09/06	3	43.43	3.8	43.81	43.50	-0.8	3,614	-0.02%
2023/09/05	7	43.54	14	43.79	43.40	-7	3,523	-0.20%
2023/09/04	2	42.35	2	42.60	42.40	0	3,340	0.00%
2023/09/01	0	0.00	1	41.50	41.15	-1	3,293	-0.03%
2023/08/31	12	42.52	2	42.20	41.35	10	3,266	0.31%
2023/08/30	3	40.95	1	40.95	40.70	2	3,207	0.06%
2023/08/28	0	0.00	10	39.10	38.95	-10	3,278	-0.31%
2023/08/18	0	0.00	1	40.00	39.85	-1	3,675	-0.03%
2023/08/14	5	38.69	2	38.65	38.20	3	3,789	0.08%
2023/08/11	0	0.00	1	40.40	40.25	-1	3,911	-0.03%
2023/08/10	1	40.80	1	40.20	40.25	0	3,960	0.00%
2023/08/09	2	40.85	0	0.00	40.90	2	3,957	0.05%
2023/08/04	1	40.80	0	0.00	40.90	1	3,960	0.03%
2023/08/02	3	41.05	0	0.00	41.15	3	3,987	0.08%
2023/08/01	1	42.40	0	0.00	42.25	1	3,964	0.03%
2023/07/31	3	43.13	1	43.30	42.65	2	3,998	0.05%
2023/07/28	2	44.10	0	0.00	44.00	2	3,989	0.05%
2023/07/27	27	45.22	25	45.00	45.00	2	3,924	0.05%
2023/07/26	0	0.00	4	43.84	43.70	-4	3,610	-0.11%
2023/07/25	1	43.00	0	0.00	42.60	1	3,529	0.03%
2023/07/24	0	43.30	2	43.45	43.25	-2	3,515	-0.06%
2023/07/21	3	42.73	12	42.85	42.70	-9	3,497	-0.26%
2023/07/20	1	43.35	3	43.83	43.35	-2	3,532	-0.06%
2023/07/19	12	43.34	4	43.33	43.20	8	3,479	0.23%
2023/07/17	0	0.00	1	41.35	42.10	-1	3,377	-0.03%
2023/07/14	1	41.05	13	42.02	42.05	-12	3,321	-0.36%
2023/07/12	3	40.70	0	0.00	40.10	3	3,328	0.09%
2023/07/11	2	40.93	16	40.82	40.60	-14	3,377	-0.41%
2023/07/10	0	0.00	1	40.85	40.60	-1	3,564	-0.03%
2023/07/06	2	42.00	11	41.62	41.80	-9	3,989	-0.23%
2023/07/05	2	42.00	0	0.00	42.00	2	4,029	0.05%
2023/07/04	51	41.95	51	42.06	41.90	0	4,106	0.00%
2023/07/03	1	42.30	0	0.00	42.25	1	4,136	0.02%
2023/06/28	1	41.70	1	41.80	41.70	0	4,534	0.00%
2023/06/27	1	42.15	0	0.00	41.65	1	4,594	0.02%
2023/06/21	1	43.80	0	0.00	43.70	1	4,823	0.02%
2023/06/20	1	44.80	0	0.00	44.55	1	5,025	0.02%
2023/06/19	0	0.00	2	44.45	44.45	-2	5,051	-0.04%
2023/06/15	2	45.55	1	45.60	45.50	1	5,010	0.02%
2023/06/14	5	45.62	3	45.58	45.45	2	4,990	0.04%
2023/06/13	2	44.95	3	45.17	44.95	-1	4,966	-0.02%
2023/06/09	0	0.00	2	43.60	44.20	-2	4,924	-0.04%
2023/06/06	0	0.00	1	43.90	43.40	-1	5,144	-0.02%
2023/06/05	1	44.60	0	0.00	44.55	1	5,204	0.02%
2023/06/02	0	0.00	3	44.20	43.75	-3	5,230	-0.06%
2023/05/31	4	45.80	3	45.40	45.30	1	5,333	0.02%
2023/05/30	1.3	44.34	2	43.90	43.90	-0.7	5,180	-0.01%
2023/05/29	2	44.20	0	0.00	44.30	2	5,156	0.04%
2023/05/25	2.1	43.40	0	0.00	42.95	2.1	5,220	0.04%
2023/05/23	1	43.50	2	43.28	43.15	-1	5,274	-0.02%
2023/05/19	0	0.00	2	41.90	41.70	-2	5,344	-0.04%
2023/05/18	2	43.30	0	0.00	42.35	2	5,411	0.04%
2023/05/17	15	42.83	15	42.77	42.70	0	5,412	0.00%
2023/05/12	10	40.95	10	40.10	40.95	0	5,382	0.00%
2023/05/11	1	40.35	1	39.90	39.80	0	5,460	0.00%
2023/05/10	2	40.00	3	40.10	40.55	-1	5,578	-0.02%
2023/05/08	8	40.75	8	40.95	40.75	0	5,775	0.00%
2023/05/05	2	40.68	0	0.00	40.55	2	6,488	0.03%
2023/05/03	0	0.00	7	42.36	42.05	-7	6,917	-0.10%
2023/04/28	1	43.10	2	43.15	43.05	-1	7,117	-0.01%
2023/04/27	6	42.09	1	41.85	41.85	5	7,096	0.07%
2023/04/26	13	40.91	0	0.00	41.40	13	7,073	0.18%
2023/04/25	2	43.55	1	41.55	41.55	1	7,110	0.01%
2023/04/21	0	0.00	1	44.95	44.25	-1	7,131	-0.01%
2023/04/20	1	46.15	0	0.00	45.55	1	7,194	0.01%
2023/04/19	0	0.00	1	46.30	46.25	-1	7,245	-0.01%
2023/04/18	1	47.15	1	46.25	46.25	0	7,313	0.00%
2023/04/17	1	46.65	1	46.55	46.55	0	7,442	0.00%
2023/04/14	8	47.14	4	47.13	46.75	4	7,485	0.05%
2023/04/13	8	48.21	7	47.94	47.15	1	7,464	0.01%
2023/04/12	9	49.26	10	48.68	49.45	-1	7,295	-0.01%
2023/04/11	13	48.28	27	48.35	48.40	-14	7,151	-0.20%
2023/04/10	4	46.45	4	46.70	46.45	0	7,133	0.00%
2023/04/07	1	47.75	3	47.42	47.25	-2	7,124	-0.03%
2023/04/06	7	47.05	27	47.11	47.05	-20	7,073	-0.28%
2023/03/31	22	47.74	7	47.65	47.40	15	7,123	0.21%
2023/03/30	23	46.90	21	46.79	46.60	2	6,883	0.03%
2023/03/29	2	45.55	4	44.99	45.30	-2	6,775	-0.03%
2023/03/28	0	0.00	4	46.50	45.00	-4	6,792	-0.06%
2023/03/27	3	47.73	2	47.48	46.40	1	6,758	0.01%
2023/03/24	5	47.60	4	47.59	47.55	1	6,749	0.01%
2023/03/23	22	46.59	38	46.27	47.25	-16	6,585	-0.24%
2023/03/22	34	45.06	19	44.77	44.60	15	6,383	0.23%
2023/03/21	9	44.23	5	44.50	44.50	4	6,379	0.06%
2023/03/20	1	42.30	1	42.50	43.75	0	6,379	0.00%
2023/03/17	3	42.40	0	0.00	42.40	3	6,415	0.05%
2023/03/16	1	42.90	0	0.00	42.20	1	6,449	0.02%
2023/03/15	1	44.40	1	44.45	43.55	0	6,491	0.00%
2023/03/14	13	43.84	3	43.90	43.75	10	6,575	0.15%
2023/03/10	2	45.78	0	0.00	45.50	2	6,818	0.03%
2023/03/09	17	48.56	17	47.80	47.50	0	7,277	0.00%
2023/03/08	14	48.89	10	48.35	48.35	4	7,514	0.05%
2023/03/07	1	48.45	0	0.00	48.35	1	7,530	0.01%
2023/03/06	0	48.30	1	48.30	48.10	-1	7,537	-0.01%
2023/03/03	14	48.15	11	48.22	48.05	3	7,607	0.04%
2023/03/01	2	46.93	1	46.90	46.95	1	7,783	0.01%
2023/02/24	5	48.35	5	47.45	47.20	0	8,332	0.00%
2023/02/23	10	47.93	10	47.82	48.00	0	8,294	0.00%
2023/02/22	0	0.00	1	47.45	47.00	-1	8,496	-0.01%
2023/02/21	0	0.00	7	47.65	47.75	-7	8,597	-0.08%
2023/02/20	16	48.73	11	47.80	47.80	5	8,852	0.06%
2023/02/17	3	47.48	3	47.75	47.75	0	8,914	0.00%
2023/02/16	12	47.57	21	47.05	47.70	-9	8,979	-0.10%
2023/02/15	2	46.10	3	46.07	45.85	-1	9,173	-0.01%
2023/02/14	8	46.41	7	46.74	46.40	1	9,329	0.01%
2023/02/13	11	45.67	11	46.02	45.65	0	9,510	0.00%
2023/02/10	17	46.43	24	46.83	46.25	-7	10,012	-0.07%
2023/02/09	13	47.78	15	47.80	47.40	-2	10,143	-0.02%
2023/02/08	11	48.65	15	48.81	48.25	-4	10,137	-0.04%
2023/02/07	14	48.00	12	47.90	48.05	2	10,081	0.02%
2023/02/06	17	47.36	5	47.70	48.00	12	10,100	0.12%
2023/02/03	45	48.33	62	48.95	48.00	-17	10,088	-0.17%
2023/02/02	34	46.91	41	46.87	46.95	-7	9,773	-0.07%
2023/02/01	8	45.01	5	44.85	44.85	3	9,861	0.03%
2023/01/31	0	0.00	1	44.50	45.10	-1	10,004	-0.01%
2023/01/30	5	43.05	5	43.55	43.55	0	9,899	0.00%
2023/01/17	0	0.00	1	41.65	41.55	-1	9,854	-0.01%
2023/01/16	12	41.69	12	42.02	41.60	0	9,901	0.00%
2023/01/13	6	42.26	6	43.07	42.15	0	9,912	0.00%
2023/01/12	5	42.65	5	43.50	42.65	0	9,879	0.00%
2023/01/11	12	43.44	12	43.23	43.40	0	9,875	0.00%
2023/01/10	17	43.90	4	43.86	43.20	13	9,870	0.13%
2023/01/09	16	43.38	16	43.51	43.10	0	9,794	0.00%
2023/01/06	14	42.99	9	42.73	42.75	5	9,753	0.05%
2023/01/05	9	43.04	15	42.92	42.80	-6	9,746	-0.06%
2023/01/04	9	41.80	8	41.89	41.95	1	9,646	0.01%
2023/01/03	6	40.37	7	40.36	40.85	-1	9,627	-0.01%
2022/12/30	8	40.06	9	40.23	39.50	-1	9,640	-0.01%
2022/12/29	5	39.98	5	40.02	40.05	0	9,685	0.00%
2022/12/28	40	42.46	42	41.89	41.05	-2	9,763	-0.02%
2022/12/27	10	41.24	10	41.44	41.10	0	9,651	0.00%
2022/12/26	16	40.95	10	40.87	40.95	6	9,696	0.06%
2022/12/23	16	40.09	28	40.11	40.70	-12	9,735	-0.12%
2022/12/22	13	39.43	8	39.26	39.20	5	9,714	0.05%
2022/12/21	8	38.95	6	39.05	38.80	2	9,754	0.02%
2022/12/20	25	40.43	9	39.64	39.00	16	9,774	0.16%
2022/12/19	7	40.55	7	40.14	40.55	0	9,824	0.00%
2022/12/16	16	40.18	7	40.24	40.10	9	9,835	0.09%
2022/12/15	3	41.77	4	41.95	41.80	-1	9,794	-0.01%
2022/12/14	14	41.88	13	41.66	41.95	1	9,811	0.01%
2022/12/13	14	41.37	14	41.60	41.20	0	9,820	0.00%
2022/12/12	15	41.62	15	41.97	41.70	0	9,859	0.00%
2022/12/09	1	44.10	3	44.17	42.70	-2	9,860	-0.02%
2022/12/08	9	43.15	8	43.35	43.55	1	9,829	0.01%
2022/12/07	9	43.93	3	43.55	42.80	6	9,854	0.06%
2022/12/06	17	45.30	9	46.16	44.75	8	9,804	0.08%
2022/12/05	19	46.65	10	46.57	46.50	9	9,717	0.09%
2022/12/02	19	46.05	20	46.09	46.25	-1	9,591	-0.01%
2022/12/01	33.8	45.91	45	46.26	45.20	-11.2	9,427	-0.12%
2022/11/30	43	45.46	20	45.01	45.30	23	8,980	0.26%
2022/11/29	7	43.40	7	43.02	43.55	0	8,727	0.00%
2022/11/28	4	42.70	9	43.01	42.70	-5	8,702	-0.06%
2022/11/25	15	43.27	24	43.32	42.90	-9	8,669	-0.10%
2022/11/24	25	42.80	12	42.56	43.90	13	8,568	0.15%
2022/11/23	15	42.22	14	42.07	42.25	1	8,440	0.01%
2022/11/22	82	43.10	93	42.92	41.65	-11	8,306	-0.13%
2022/11/21	7	40.59	7	40.74	40.45	0	7,793	0.00%
2022/11/18	41	41.23	48	41.32	40.60	-7	7,794	-0.09%
2022/11/17	18	40.52	17	40.69	40.40	1	7,570	0.01%
2022/11/16	20	40.05	24	40.02	40.60	-4	7,472	-0.05%
2022/11/15	10	38.92	9	38.98	39.15	1	7,217	0.01%
2022/11/14	12	39.43	8	39.71	39.45	4	7,152	0.06%
2022/11/11	15	39.78	20	39.67	38.95	-5	7,086	-0.07%
2022/11/10	5	38.57	7	38.89	38.90	-2	6,848	-0.03%
2022/11/09	5	38.78	6	38.45	38.80	-1	6,755	-0.01%
2022/11/08	40	38.81	51	38.96	37.55	-11	6,709	-0.16%
2022/11/07	21	37.14	24	36.47	38.25	-3	6,292	-0.05%
2022/11/04	30	34.93	7	34.99	34.80	23	6,173	0.37%
2022/11/03	6	34.74	4	34.83	34.85	2	6,121	0.03%
2022/11/02	9	34.81	29	34.72	34.75	-20	6,078	-0.33%
2022/11/01	67	34.24	56.1	34.48	34.50	10.9	6,018	0.18%
2022/10/31	28	34.92	8	35.22	34.80	20	5,902	0.34%
2022/10/28	100	34.00	153.1	33.66	33.95	-53.1	5,566	-0.95%	大賣/
2022/10/27	91	32.91	46	32.46	32.40	45	5,176	0.87%
2022/10/25	2	31.00	1	32.10	31.25	1	4,968	0.02%
2022/10/24	10	31.78	11	31.89	31.85	-1	4,995	-0.02%
2022/10/21	5	31.70	5	30.50	30.50	0	5,021	0.00%
2022/10/20	9	32.07	9.2	31.73	31.70	-0.2	5,051	0.00%
2022/10/18	6	32.72	1	33.00	32.70	5	5,154	0.10%
2022/10/17	1	30.30	2	31.95	32.30	-1	5,289	-0.02%
2022/10/14	3	31.40	0	0.00	31.70	3	5,412	0.06%
2022/10/13	4	30.95	3	29.30	29.25	1	5,512	0.02%
2022/10/12	3	31.53	2	32.28	31.75	1	5,457	0.02%
2022/10/07	8	35.27	8	34.84	34.50	0	5,526	0.00%
2022/10/06	9	35.16	9	35.19	35.20	0	5,629	0.00%
2022/10/05	7	36.71	10	36.77	34.95	-3	5,636	-0.05%
2022/10/04	3	35.95	0	0.00	35.65	3	5,617	0.05%
2022/10/03	2	34.28	3	35.35	35.60	-1	5,559	-0.02%
2022/09/30	1	33.20	2	32.80	34.10	-1	5,627	-0.02%
2022/09/29	1	33.85	1	33.10	33.10	0	5,738	0.00%
2022/09/28	2	35.50	2	34.00	32.60	0	5,819	0.00%
2022/09/27	3	35.22	3	35.53	35.70	0	5,958	0.00%
2022/09/26	0	0.00	11	35.88	34.50	-11	6,078	-0.18%
2022/09/23	2	38.75	1	37.80	37.80	1	6,239	0.02%
2022/09/22	19	38.97	11	39.13	39.40	8	6,308	0.13%
2022/09/20	0	0.00	1	39.85	39.45	-1	6,477	-0.02%
2022/09/19	2	39.00	1	39.55	38.80	1	6,824	0.01%
2022/09/16	3	40.47	1	40.90	39.65	2	7,069	0.03%
2022/09/15	2	42.13	1	41.65	41.50	1	7,099	0.01%
2022/09/14	1	41.00	1	41.20	41.40	0	7,206	0.00%
2022/09/12	6	47.51	5	47.30	47.30	1	7,346	0.01%
2022/09/08	3	46.83	2	46.95	46.70	1	7,432	0.01%
2022/09/07	3	47.48	2	46.75	46.60	1	7,553	0.01%
2022/09/06	2	47.58	1	50.30	47.35	1	7,572	0.01%
2022/09/05	6	51.43	3	50.13	50.00	3	7,599	0.04%
2022/09/02	4	52.55	6	53.25	53.10	-2	7,636	-0.03%
2022/09/01	1	52.20	3	52.43	52.10	-2	7,613	-0.03%
2022/08/31	5	52.38	7	52.37	52.70	-2	7,630	-0.03%
2022/08/30	18	51.69	14	51.64	51.90	4	7,728	0.05%
2022/08/29	2	50.00	1	50.20	50.00	1	7,732	0.01%
2022/08/26	4	52.38	3	52.57	52.20	1	7,805	0.01%
2022/08/25	4	51.98	14	52.08	52.00	-10	8,220	-0.12%
2022/08/23	1	50.90	0	0.00	52.30	1	8,552	0.01%
2022/08/19	2	51.55	2	52.20	51.50	0	8,818	0.00%
2022/08/18	9	51.72	9	51.72	51.70	0	8,915	0.00%
2022/08/17	7	51.80	6	51.40	51.30	1	9,106	0.01%
2022/08/16	7	52.03	9	51.71	51.50	-2	9,326	-0.02%
2022/08/15	5	51.60	8	51.91	52.10	-3	9,447	-0.03%
2022/08/12	1	47.50	4	48.94	49.40	-3	9,588	-0.03%
2022/08/11	9	48.55	7	48.19	47.15	2	9,883	0.02%
2022/08/10	2	47.55	2	47.58	47.25	0	10,563	0.00%
2022/08/09	2	48.65	1	48.55	48.55	1	10,981	0.01%
2022/08/08	2	47.90	2	48.55	48.45	0	11,091	0.00%
2022/08/05	2	48.45	3	48.40	48.30	-1	11,205	-0.01%
2022/08/04	3	47.70	2	47.65	47.65	1	11,322	0.01%
2022/08/03	3	48.95	1	47.95	47.95	2	11,415	0.02%
2022/08/02	4	50.00	0	0.00	49.85	4	11,556	0.03%
2022/08/01	4	51.78	4	51.88	51.80	0	11,645	0.00%
2022/07/29	5	51.30	6	51.57	51.30	-1	11,832	-0.01%
2022/07/28	1	51.60	1	52.70	50.50	0	12,076	0.00%
2022/07/27	8	51.70	6	51.12	51.80	2	12,067	0.02%
2022/07/25	2	53.50	2	54.10	53.10	0	12,159	0.00%
2022/07/22	5	53.98	3	55.80	53.50	2	12,203	0.02%
2022/07/21	6	54.03	7	54.59	54.60	-1	12,211	-0.01%
2022/07/20	12	52.95	13	53.23	52.80	-1	12,141	-0.01%
2022/07/19	1	51.20	3	51.33	51.20	-2	12,121	-0.02%
2022/07/18	7	51.60	7	51.63	51.60	0	12,265	0.00%
2022/07/15	11	50.59	22	50.80	50.90	-11	12,369	-0.09%
2022/07/14	5	50.87	7	48.64	49.85	-2	12,392	-0.02%
2022/07/13	2	47.30	1	48.40	47.30	1	12,370	0.01%
2022/07/12	5	46.70	5	46.40	46.40	0	12,471	0.00%
2022/07/11	11	49.84	3	49.93	49.55	8	12,595	0.06%
2022/07/08	14	51.14	7	50.77	50.20	7	12,660	0.06%
2022/07/07	0	0.00	2	48.63	49.85	-2	12,593	-0.02%
2022/07/06	4	49.13	5	47.91	47.05	-1	12,540	-0.01%
2022/07/05	32	49.31	32	49.78	49.85	0	12,587	0.00%
2022/07/04	7	49.77	26	49.76	48.70	-19	12,456	-0.15%
2022/07/01	14	52.64	14	51.46	49.50	0	12,473	0.00%
2022/06/30	11	56.18	13	55.46	55.00	-2	12,261	-0.02%
2022/06/29	4	57.88	18	57.78	57.90	-14	12,205	-0.11%
2022/06/28	17	60.19	5	59.82	59.30	12	12,197	0.10%
2022/06/27	49	62.38	38	61.97	61.60	11	12,393	0.09%
2022/06/24	39	59.32	41	59.23	59.30	-2	12,246	-0.02%
2022/06/23	5	56.34	4	56.00	55.80	1	12,032	0.01%
2022/06/22	24	57.83	3	56.00	56.30	21	12,226	0.17%
2022/06/21	3	58.80	12	59.05	59.70	-9	12,337	-0.07%
2022/06/20	29	60.85	18	59.18	57.80	11	12,706	0.09%
2022/06/17	6	61.53	6	61.95	62.90	0	12,700	0.00%
2022/06/16	6	64.40	5	63.06	62.00	1	12,794	0.01%
2022/06/15	13	64.50	8	64.09	63.90	5	12,834	0.04%
2022/06/14	6	63.85	6	63.97	64.60	0	13,111	0.00%
2022/06/13	4	64.80	2	64.05	63.80	2	13,131	0.02%
2022/06/10	1	67.40	1	67.20	67.40	0	13,181	0.00%
2022/06/09	3	68.40	4	68.38	68.40	-1	13,263	-0.01%
2022/06/08	11	69.75	17	68.94	69.10	-6	13,355	-0.04%
2022/06/07	5	68.40	3	68.60	68.40	2	13,423	0.01%
2022/06/06	13	69.16	12	69.13	68.90	1	13,620	0.01%
2022/06/02	15	71.05	21	71.89	70.40	-6	13,962	-0.04%
2022/06/01	10	69.67	10	69.53	69.30	0	13,802	0.00%
2022/05/31	9	69.22	9	69.48	68.90	0	14,118	0.00%
2022/05/30	9	69.17	11	68.64	68.60	-2	14,668	-0.01%
2022/05/27	7	68.03	5	68.44	68.30	2	14,961	0.01%
2022/05/26	3	66.90	66	67.54	66.60	-63	14,941	-0.42%
2022/05/25	83	68.18	71	67.13	67.80	12	15,077	0.08%
2022/05/24	28	67.84	25	67.40	65.80	3	15,192	0.02%
2022/05/23	24	68.59	23	68.85	68.00	1	15,277	0.01%
2022/05/20	74	68.34	31	68.52	68.10	43	15,435	0.28%
2022/05/19	25	68.52	35	66.86	70.00	-10	15,942	-0.06%
2022/05/18	48	69.15	39	69.06	67.20	9	16,525	0.05%
2022/05/17	31	66.05	49	65.51	68.30	-18	16,955	-0.11%
2022/05/16	32	63.28	6	62.25	62.10	26	16,809	0.15%
2022/05/13	6	61.75	7	62.34	61.90	-1	16,839	-0.01%
2022/05/12	15	60.32	13	59.41	59.00	2	16,891	0.01%
2022/05/11	18	60.32	15	59.97	59.90	3	17,012	0.02%
2022/05/10	11	61.88	3	62.03	62.00	8	17,418	0.05%
2022/05/09	29	65.12	25	63.56	62.70	4	17,530	0.02%
2022/05/06	13	65.50	19	66.01	66.80	-6	17,569	-0.03%
2022/05/05	8	66.05	10	67.72	67.90	-2	17,534	-0.01%
2022/05/04	25	63.63	15	63.49	63.00	10	17,352	0.06%
2022/05/03	11	62.73	10	63.36	63.70	1	17,458	0.01%
2022/04/29	8	62.60	7	62.11	61.80	1	17,637	0.01%
2022/04/28	19	61.49	16	61.05	60.60	3	17,631	0.02%
2022/04/27	12	58.53	11	60.40	60.70	1	17,644	0.01%
2022/04/26	16	64.83	17	63.05	62.00	-1	17,537	-0.01%
2022/04/25	12	63.44	11	64.23	64.10	1	17,601	0.01%
2022/04/22	10	67.70	10	66.95	67.20	0	17,733	0.00%
2022/04/21	12	67.14	11	67.75	70.00	1	17,835	0.01%
2022/04/20	23	64.87	24	65.69	66.10	-1	17,915	-0.01%
2022/04/19	14	66.48	14	64.94	64.40	0	18,028	0.00%
2022/04/18	2	64.55	3	65.60	66.00	-1	18,329	-0.01%
2022/04/15	12	67.63	11	65.66	65.50	1	18,381	0.01%
2022/04/14	28	71.22	29	70.31	70.30	-1	18,490	-0.01%
2022/04/13	11	71.89	10	72.16	72.00	1	18,664	0.01%
2022/04/12	8	70.98	8	71.11	71.10	0	18,955	0.00%
2022/04/11	17	72.04	23	71.56	70.60	-6	19,130	-0.03%
2022/04/08	20	75.12	16	75.59	74.90	4	19,137	0.02%
2022/04/07	2	76.90	3	74.87	74.60	-1	19,217	-0.01%
2022/04/06	5	79.60	8	79.81	79.50	-3	19,293	-0.02%
2022/04/01	11	80.00	10	80.30	81.00	1	19,567	0.01%
2022/03/31	1	80.50	6	80.92	80.50	-5	19,790	-0.03%
2022/03/30	26	84.24	34	84.94	83.00	-8	20,213	-0.04%
2022/03/29	77	83.66	80	83.66	83.50	-3	20,437	-0.01%
2022/03/28	23	80.60	27	80.57	81.60	-4	21,423	-0.02%
2022/03/25	51	82.35	25	84.43	80.90	26	22,329	0.12%
2022/03/24	21	83.32	23	83.66	84.00	-2	23,498	-0.01%
2022/03/23	34	83.40	39	82.76	83.00	-5	24,950	-0.02%
2022/03/22	17	79.59	18	79.67	80.30	-1	26,654	0.00%
2022/03/21	10	79.72	10	79.00	79.40	0	28,217	0.00%
2022/03/18	12	78.82	23	78.83	78.90	-11	28,579	-0.04%
2022/03/17	81	78.31	57	78.48	78.80	24	28,921	0.08%
2022/03/16	15	73.95	10	73.90	73.70	5	29,336	0.02%
2022/03/15	38	74.49	35	74.76	73.40	3	31,129	0.01%
2022/03/14	11	77.61	9	77.68	77.70	2	31,368	0.01%
2022/03/11	10	77.60	15	78.33	77.60	-5	31,698	-0.02%
2022/03/10	3	79.37	0	0.00	78.60	3	31,936	0.01%
2022/03/09	9	75.98	15	76.57	76.50	-6	32,439	-0.02%
2022/03/08	16	75.76	5	76.74	74.00	11	32,770	0.03%
2022/03/07	21	80.11	17	80.16	79.40	4	32,888	0.01%
2022/03/04	16	87.07	21	87.12	85.10	-5	33,745	-0.01%
2022/03/03	51	88.08	44	87.36	85.90	7	33,963	0.02%
2022/03/02	22	82.52	29	81.84	85.40	-7	33,910	-0.02%
2022/03/01	10	80.52	11	80.82	82.20	-1	34,540	0.00%
2022/02/25	31	80.74	35	80.24	78.80	-4	35,296	-0.01%
2022/02/24	31	79.67	22	79.72	77.60	9	35,937	0.03%
2022/02/23	14	82.71	14	82.85	83.10	0	35,821	0.00%
2022/02/22	27	82.50	24	82.16	80.80	3	35,758	0.01%
2022/02/21	38	89.02	33	87.68	85.00	5	35,579	0.01%
2022/02/18	32	85.84	40	86.07	87.90	-8	34,946	-0.02%
2022/02/17	30	84.26	33	84.25	84.40	-3	34,383	-0.01%
2022/02/16	3	77.57	14	81.57	81.90	-11	33,448	-0.03%
2022/02/15	20	76.72	18	75.31	74.50	2	33,416	0.01%
2022/02/14	12	77.36	12	77.46	76.50	0	33,624	0.00%
2022/02/11	19	81.20	19	81.32	80.80	0	33,718	0.00%
2022/02/10	79	79.62	76	81.05	81.60	3	33,827	0.01%
2022/02/09	44	77.14	53	77.54	77.80	-9	33,619	-0.03%
2022/02/08	61	75.02	60	75.63	76.00	1	33,705	0.00%
2022/02/07	15	71.07	14	71.04	73.00	1	36,036	0.00%
2022/01/26	39	71.22	40	71.49	70.80	-1	38,056	0.00%
2022/01/25	17	73.05	18	71.87	70.70	-1	39,434	0.00%
2022/01/24	26	72.93	22	72.43	73.90	4	39,393	0.01%
2022/01/21	22	76.09	25	75.11	74.30	-3	40,412	-0.01%
2022/01/20	12	78.53	14	78.50	78.10	-2	41,216	0.00%
2022/01/19	9	77.66	9	78.08	78.80	0	42,442	0.00%
2022/01/18	9	79.38	17	79.00	78.50	-8	44,432	-0.02%
2022/01/17	12	78.54	19	78.64	79.50	-7	45,506	-0.02%
2022/01/14	14	75.81	14	75.64	76.90	0	46,498	0.00%
2022/01/13	84	77.22	78	76.72	76.70	6	48,107	0.01%
2022/01/12	57	78.12	60	78.53	78.30	-3	48,652	-0.01%
2022/01/11	21	78.73	19.2	76.76	77.50	1.8	48,746	0.00%
2022/01/10	11	81.36	9	81.30	81.30	2	48,443	0.00%
2022/01/07	14	81.91	19	83.42	81.30	-5	48,328	-0.01%
2022/01/06	24	85.48	17	85.28	86.00	7	48,177	0.01%
2022/01/05	31	85.27	40	85.13	84.40	-9	48,157	-0.02%
2022/01/04	25	89.81	13	90.34	88.10	12	48,013	0.02%
2022/01/03	9	91.49	9	91.26	91.90	0	48,235	0.00%
2021/12/30	22	90.53	23	90.50	90.40	-1	48,191	0.00%
2021/12/29	17	91.24	17	90.60	91.50	0	48,315	0.00%
2021/12/28	18.2	90.76	20	92.03	90.60	-1.8	48,344	0.00%
2021/12/27	31	92.88	24	93.05	92.10	7	48,372	0.01%
2021/12/24	27	93.16	25	93.37	92.40	2	48,445	0.00%
2021/12/23	23	93.97	75	93.61	93.20	-52	48,136	-0.11%
2021/12/22	117	95.56	108	96.71	93.20	9	47,821	0.02%	大買/大賣/
2021/12/21	145	94.95	168	95.15	94.50	-23	46,950	-0.05%	大買/大賣/
2021/12/20	131	94.53	119.1	94.35	92.20	12	46,584	0.03%	大買/大賣/
2021/12/17	192	94.22	130	94.39	91.90	62	45,674	0.14%	大買/大賣/
2021/12/16	63	97.12	127.1	96.57	99.90	-64.1	44,484	-0.14%	大賣/
2021/12/15	187	87.85	234.5	87.87	90.90	-47.5	42,683	-0.11%	大買/大賣/
2021/12/14	70	82.61	61	82.78	83.30	9	41,401	0.02%
2021/12/13	60	85.16	39	83.71	82.20	21	41,340	0.05%
2021/12/10	74	87.83	52	88.09	85.10	22	40,959	0.05%
2021/12/09	124	88.62	168	89.38	87.90	-44	40,319	-0.11%	大買/大賣/
2021/12/08	36	86.25	53	86.82	84.50	-17	38,530	-0.04%
2021/12/07	102	86.77	81	87.14	85.00	21	38,521	0.05%	大買/
2021/12/06	108	86.21	75	86.48	86.30	33	38,274	0.09%	大買/
2021/12/03	105	87.79	103	87.71	87.60	2	38,237	0.01%	大買/大賣/
2021/12/02	112	88.71	111	89.33	84.20	1	38,006	0.00%	大買/大賣/
2021/12/01	91	87.92	105	88.58	90.00	-14	37,940	-0.04%	大賣/
2021/11/30	137	90.08	70	89.35	87.30	67	38,752	0.17%	大買/
2021/11/29	69	82.31	80	83.35	85.50	-11	39,393	-0.03%
2021/11/26	14	84.28	12	83.09	83.60	2	39,293	0.01%
2021/11/25	80	90.43	68	90.99	86.60	12	38,770	0.03%
2021/11/24	136	88.95	130	89.49	87.50	6	37,925	0.02%	大買/大賣/
2021/11/23	52	92.18	48	92.22	90.90	4	37,256	0.01%
2021/11/22	26	100.26	6	101.01	101.00	20	36,538	0.05%
2021/11/19	12	94.99	17	95.62	97.80	-5	36,553	-0.01%
2021/11/18	7	91.03	8	94.18	91.50	-1	36,690	0.00%
2021/11/17	6	90.11	1	91.60	90.10	5	36,818	0.01%
2021/11/16	9	89.31	28.1	88.97	90.00	-19.1	36,964	-0.05%
2021/11/15	11	81.20	5.8	81.63	82.00	5.2	37,188	0.01%
2021/11/12	3	79.53	13	80.30	81.50	-10	37,436	-0.03%
2021/11/11	11	78.95	6.1	76.38	76.20	5	37,598	0.01%
2021/11/10	3	82.67	21	82.31	82.50	-18	37,702	-0.05%
2021/11/09	20	82.38	6	81.58	80.50	14	37,964	0.04%
2021/11/08	16	79.28	15	79.41	82.50	1	37,930	0.00%
2021/11/05	10	73.52	12	73.82	75.80	-2	38,188	-0.01%
2021/11/04	151.1	78.09	146.3	78.45	75.00	4.8	38,440	0.01%	大買/大賣/
2021/11/03	354.1	72.49	351	72.38	77.80	3.1	36,561	0.01%	大買/大賣/
2021/11/02	29	70.82	65.1	71.06	71.80	-36.1	34,760	-0.10%
2021/11/01	2	65.30	0	0.00	65.30	2	33,725	0.01%
2021/10/29	23	57.50	95.1	57.88	59.40	-72.1	34,515	-0.21%
2021/10/28	99	54.91	137	54.90	54.00	-38	33,702	-0.11%	大賣/
2021/10/27	118.2	54.72	134.1	54.87	54.80	-15.9	33,550	-0.05%	大買/大賣/
2021/10/26	351	54.60	292.1	54.61	53.30	59	33,331	0.18%	大買/大賣/
2021/10/25	232	52.27	176	52.04	51.90	56	32,523	0.17%	大買/大賣/
2021/10/22	291	50.30	321	50.34	49.25	-30	32,386	-0.09%	大買/大賣/
2021/10/21	161	50.03	155	49.83	50.10	6	31,665	0.02%	大買/大賣/
2021/10/20	34	46.10	42	45.91	47.80	-8	30,731	-0.03%
2021/10/19	34	43.89	12	44.25	43.70	22	31,667	0.07%
2021/10/18	0	0.00	1	42.75	42.35	-1	32,925	0.00%
2021/10/15	1	42.00	1	42.15	41.70	0	33,757	0.00%
2021/10/14	3	41.27	0	0.00	40.90	3	34,392	0.01%
2021/10/13	4	42.55	36	41.57	41.25	-32	34,686	-0.09%
2021/10/12	53	44.35	32	44.30	44.35	21	35,497	0.06%
2021/10/08	55	44.10	47	44.18	44.00	8	37,557	0.02%
2021/10/07	8	41.67	10	41.69	41.90	-2	37,643	-0.01%
2021/10/06	12	41.71	12	40.25	40.10	0	37,892	0.00%
2021/10/05	19	40.86	15	41.04	41.40	4	38,082	0.01%
2021/10/04	1	41.00	2	41.20	39.00	-1	38,070	0.00%
2021/10/01	26	43.68	24	44.01	42.50	2	38,249	0.01%
2021/09/30	4	44.63	6	44.70	45.55	-2	38,951	-0.01%
2021/09/29	24	44.94	41	44.64	43.90	-17	40,389	-0.04%
2021/09/28	15	47.49	15.1	47.48	45.95	-0.1	40,608	0.00%
2021/09/27	48	47.74	50	47.74	47.50	-2	40,485	0.00%
2021/09/24	46	46.70	47	46.64	47.40	-1	40,029	0.00%
2021/09/23	26	46.53	25	46.54	45.30	1	39,699	0.00%
2021/09/22	48	45.05	47	44.93	45.00	1	39,650	0.00%
2021/09/17	23	44.68	31	44.45	44.60	-8	39,727	-0.02%
2021/09/16	32.1	44.30	34	44.50	43.70	-1.9	39,486	0.00%
2021/09/15	3	41.82	16	41.75	41.65	-13	39,011	-0.03%
2021/09/14	0	0.00	8	43.14	43.00	-8	39,015	-0.02%
2021/09/13	1	43.55	1	43.40	43.75	0	38,950	0.00%
2021/09/10	67	44.55	21	44.50	44.40	46	38,865	0.12%
2021/09/09	21	43.09	24	42.76	43.05	-3	38,532	-0.01%
2021/09/08	40	42.68	41	42.74	42.65	-1	38,393	0.00%
2021/09/07	13	42.88	15	43.29	41.95	-2	38,114	-0.01%
2021/09/06	15	46.16	9	46.68	44.65	6	37,693	0.02%
2021/09/03	131	46.91	138	47.05	47.75	-7	37,222	-0.02%	大買/大賣/
2021/09/02	467	46.55	490	46.54	44.40	-23	35,997	-0.06%	大買/大賣/
2021/09/01	17	42.66	37	43.31	46.00	-20	34,383	-0.06%
2021/08/31	75	40.83	56	41.09	41.85	19	33,858	0.06%
2021/08/30	20	40.67	69	40.75	41.00	-49	33,717	-0.15%
2021/08/27	64	39.89	79	39.49	39.30	-15	33,513	-0.04%
2021/08/26	44	41.86	24	41.44	40.65	20	33,343	0.06%
2021/08/25	20	42.13	12	42.05	41.75	8	33,178	0.02%
2021/08/24	18	42.69	5	42.27	41.10	13	33,030	0.04%
2021/08/23	24	41.96	29	41.98	41.90	-5	32,748	-0.02%
2021/08/20	42	40.66	50	40.66	41.25	-8	32,606	-0.02%
2021/08/19	82	41.64	74	41.72	39.70	8	32,280	0.02%
2021/08/18	57	38.91	90	38.40	41.45	-33	31,676	-0.10%
2021/08/17	112	39.23	80	38.37	37.70	32	31,272	0.10%	大買/
2021/08/16	76	40.14	110	40.19	40.85	-34	30,935	-0.11%	大賣/
2021/08/13	65	41.50	36	40.77	40.15	29	30,465	0.10%
2021/08/12	143	44.23	146	44.48	44.60	-3	29,937	-0.01%	大買/大賣/
2021/08/11	76	45.89	78	45.15	43.70	-2	29,652	-0.01%
2021/08/10	125	47.43	93	47.60	47.00	32	29,092	0.11%	大買/
2021/08/09	44	48.45	42	48.31	46.75	2	28,531	0.01%
2021/08/06	83.3	51.61	78	51.97	50.30	5.3	27,954	0.02%
2021/08/05	107	52.25	77	52.55	51.60	30	27,647	0.11%	大買/
2021/08/04	107	51.70	128.5	51.80	52.10	-21.5	27,390	-0.08%	大買/大賣/
2021/08/03	51	51.01	51	51.24	50.00	0	26,617	0.00%
2021/08/02	111	50.75	83	51.07	51.20	28	26,334	0.11%	大買/
2021/07/30	124	50.17	112	50.40	49.30	12	25,659	0.05%	大買/大賣/
2021/07/29	125	49.15	121	49.37	48.35	4	24,635	0.02%	大買/大賣/
2021/07/28	108.1	49.15	117	49.02	48.35	-9	23,531	-0.04%	大買/大賣/
2021/07/27	11	53.58	8.2	53.12	53.70	2.8	22,725	0.01%
2021/07/26	55.1	48.13	77	47.71	48.90	-22	22,499	-0.10%
2021/07/23	114	46.78	91	46.92	45.50	23	21,927	0.10%	大買/
2021/07/22	94	43.05	86	44.00	45.85	8	20,763	0.04%
2021/07/21	14	40.75	18.5	41.47	41.70	-4.5	19,908	-0.02%
2021/07/20	35	38.41	40	38.53	37.95	-5	19,913	-0.03%
2021/07/19	9	38.41	7	37.84	37.65	2	19,397	0.01%
2021/07/16	15	38.68	15.1	38.44	38.20	0	19,134	0.00%
2021/07/15	192	37.01	198.9	36.98	38.10	-6.9	18,300	-0.04%	大買/大賣/
2021/07/14	20	33.89	8.3	35.52	35.75	11.7	16,131	0.07%
2021/07/13	8	34.18	14	33.53	32.50	-6	15,611	-0.04%
2021/07/12	7	34.51	11	33.83	33.40	-4	15,289	-0.03%
2021/07/09	0	0.00	1	33.60	34.00	-1	14,899	-0.01%
2021/07/08	5	34.91	1	34.45	34.00	4	14,827	0.03%
2021/07/07	13.1	34.42	16	34.90	35.10	-3	14,547	-0.02%
2021/07/06	19	34.06	26.1	34.51	34.70	-7.1	13,853	-0.05%
2021/07/05	4	30.61	30	30.49	31.90	-26	12,818	-0.20%
2021/07/02	2	28.90	5	29.02	29.00	-3	12,647	-0.02%
2021/07/01	5	28.36	1	28.15	28.30	4	12,890	0.03%
2021/06/28	13.1	28.47	11	28.12	29.25	2.1	12,711	0.02%
2021/06/25	1	26.70	7.1	26.57	26.60	-6.1	12,251	-0.05%
2021/06/24	6	25.69	0	0.00	25.65	6	12,114	0.05%
2021/06/23	1	26.60	3	26.23	25.95	-2	12,149	-0.02%
2021/06/22	2.2	25.32	9	25.10	25.10	-6.8	12,156	-0.06%
2021/06/21	1	26.00	21	26.57	25.70	-20	12,131	-0.16%
2021/06/18	6	27.07	2	27.50	26.80	4	12,212	0.03%
2021/06/17	1	27.00	7.1	26.77	27.00	-6.1	12,184	-0.05%
2021/06/16	8	26.81	0	0.00	26.00	8	12,135	0.07%
2021/06/15	1	27.10	1	26.85	26.85	0	12,105	0.00%
2021/06/11	1	26.55	1	26.70	26.45	0	12,121	0.00%
2021/06/10	2	26.30	0	0.00	26.25	2	12,153	0.02%
2021/06/09	0	0.00	3	26.88	26.95	-3	12,165	-0.02%
2021/06/07	5	26.35	6	26.05	25.85	-1	11,947	-0.01%
2021/06/04	0	0.00	5	25.95	26.10	-5	11,855	-0.04%
2021/06/03	5	26.40	15	26.33	25.95	-10	11,841	-0.08%
2021/06/02	0	0.00	20	25.85	25.55	-20	11,831	-0.17%
2021/06/01	6	26.53	0	0.00	26.20	6	11,793	0.05%
2021/05/31	22	25.95	11	25.85	26.50	11	11,751	0.09%
2021/05/28	20	25.30	15	25.80	25.55	5	11,981	0.04%
2021/05/27	0	0.00	1	24.00	24.30	-1	11,942	-0.01%
2021/05/26	15	23.68	5	24.80	23.75	10	11,945	0.08%
2021/05/25	6	23.62	7	23.96	23.60	-1	11,982	-0.01%
2021/05/24	16	23.28	0	0.00	23.25	16	12,050	0.13%
2021/05/19	1	22.00	1	22.50	22.10	0	12,097	0.00%
2021/05/17	0	0.00	1	21.10	19.90	-1	12,151	-0.01%
2021/05/14	20	22.40	0	0.00	22.10	20	12,055	0.17%
2021/05/13	1	23.20	0	0.00	22.50	1	11,986	0.01%
2021/05/12	20	22.75	20	22.95	22.75	0	11,919	0.00%
2021/05/11	2	25.70	0	0.00	25.25	2	11,737	0.02%
2021/05/10	24	27.68	6	28.76	27.80	18	11,608	0.16%
2021/05/07	8	27.18	17	26.72	27.20	-9	11,453	-0.08%
2021/05/06	10	25.30	10	25.70	25.60	0	11,383	0.00%
2021/05/05	12	25.00	0	0.00	25.00	12	11,293	0.11%
2021/05/04	2	27.55	132	26.70	26.20	-130	11,135	-1.17%	大賣/鉅額交易
2021/05/03	4	29.18	0	0.00	28.85	4	10,869	0.04%
2021/04/29	32	30.80	2	31.45	30.60	30	10,593	0.28%
2021/04/28	48	31.65	70.1	32.37	31.80	-22.1	10,243	-0.22%
2021/04/27	19	30.51	52	30.57	30.55	-33	9,693	-0.34%
2021/04/26	276	29.10	170.5	29.39	29.75	105.5	8,976	1.18%	大買/大賣/鉅額交易
2021/04/23	62	26.77	47	26.45	27.05	15	8,051	0.19%
2021/04/22	22	25.98	0	0.00	25.20	22	7,897	0.28%
2021/04/21	4	26.29	23	26.75	26.75	-19	7,743	-0.25%
2021/04/20	5	25.65	24	25.37	25.65	-19	7,542	-0.25%
2021/04/16	5	25.25	2	25.05	24.90	3	7,506	0.04%
2021/04/15	1	25.20	0	0.00	25.20	1	7,505	0.01%
2021/04/14	14	24.85	0	0.00	24.65	14	7,507	0.19%
2021/04/13	1	26.10	1	27.80	25.65	0	7,429	0.00%
2021/04/12	0	0.00	11	28.87	27.60	-11	7,244	-0.15%
2021/04/09	4	27.71	17	27.70	27.35	-13	7,006	-0.19%
2021/04/08	28	26.35	17	26.37	26.10	11	6,539	0.17%
2021/04/07	145	24.84	195	24.89	26.90	-50	6,411	-0.78%	大買/大賣/
2021/04/06	4	24.58	4	24.49	24.55	0	6,453	0.00%
2021/04/01	49.5	23.86	80	24.19	24.40	-30.5	6,650	-0.46%
2021/03/31	15	23.22	10	23.40	23.05	5	6,498	0.08%
2021/03/30	4	22.68	4	22.70	22.70	0	6,570	0.00%
2021/03/29	1	22.60	3	22.48	22.40	-2	6,634	-0.03%
2021/03/26	3	22.73	3	22.42	22.40	0	6,809	0.00%
2021/03/25	90	23.24	83	23.40	22.75	7	6,999	0.10%
2021/03/24	3	23.50	2	23.30	23.30	1	7,068	0.01%
2021/03/23	325	24.11	277	24.18	23.70	48	7,298	0.66%	大買/大賣/
2021/03/22	24	24.03	30	24.04	23.80	-6	7,206	-0.08%
2021/03/19	12	23.75	16	23.59	23.75	-4	7,246	-0.06%
2021/03/18	5	23.80	33	23.71	23.60	-28	7,317	-0.38%
2021/03/17	4	23.98	27	23.92	23.60	-23	7,592	-0.30%
2021/03/15	29.1	23.70	18	23.54	24.20	11.1	7,843	0.14%
2021/03/11	1	22.20	1	22.40	22.50	0	8,751	0.00%
2021/03/09	1	22.10	0	0.00	22.05	1	9,104	0.01%
2021/03/08	31	22.64	1	22.20	22.00	30	9,446	0.32%
2021/03/04	5	22.95	5	23.21	22.80	0	10,065	0.00%
2021/03/03	87	23.71	6	24.05	23.15	81	10,324	0.78%
2021/03/02	2	24.55	35	24.80	25.30	-33	10,218	-0.32%
2021/02/26	22	23.03	0	0.00	23.00	22	10,230	0.22%
2021/02/25	7	23.50	2	23.70	23.55	5	10,884	0.05%
2021/02/24	419	24.05	420	24.14	24.25	-1	10,966	-0.01%	大買/大賣/
2021/02/23	1	23.60	0	0.00	23.40	1	10,839	0.01%
2021/02/22	4	23.83	14	23.83	23.90	-10	10,788	-0.09%
2021/02/19	1	22.60	1	23.05	23.10	0	10,673	0.00%
2021/02/18	13	22.91	0.3	22.60	22.85	12.7	10,663	0.12%
2021/02/17	0	0.00	40.8	21.96	22.45	-40.8	10,550	-0.39%
2021/02/05	0	0.00	2	20.80	20.85	-2	10,475	-0.02%
2021/02/04	3	21.38	0	0.00	20.95	3	10,468	0.03%
2021/02/03	1	21.05	14	21.31	21.05	-13	10,451	-0.12%
2021/01/28	10	21.40	0	0.00	21.40	10	10,481	0.10%
2021/01/20	1	21.10	0	0.00	21.00	1	10,282	0.01%
2021/01/19	0	0.00	3	22.23	22.00	-3	10,310	-0.03%
2021/01/18	12	21.24	0	0.00	21.50	12	10,283	0.12%
2021/01/15	41	22.01	0	0.00	21.90	41	10,273	0.40%
2021/01/14	2	22.53	10	23.10	23.25	-8	10,208	-0.08%
2021/01/13	0	0.00	11	22.64	22.65	-11	10,221	-0.11%
2021/01/12	11	22.47	0	0.00	21.75	11	10,497	0.10%
2021/01/11	10	22.00	1	22.15	22.80	9	10,476	0.09%
2021/01/08	0	0.00	4	22.58	22.50	-4	10,420	-0.04%
2021/01/07	309	23.36	350	23.37	23.00	-41	10,327	-0.40%	大買/大賣/
2021/01/06	0	0.00	2	22.75	22.75	-2	10,263	-0.02%
2021/01/05	1	24.05	1	23.70	23.70	0	10,140	0.00%
2020/12/31	3	24.72	0	0.00	24.40	3	9,957	0.03%
2020/12/30	0	0.00	0.5	25.10	25.10	-0.5	9,864	-0.01%
2020/12/29	14	26.64	20	26.91	25.00	-6	9,700	-0.06%
2020/12/28	38	25.45	65	25.41	27.10	-27	9,191	-0.29%
2020/12/25	16	24.65	2	24.60	24.65	14	8,791	0.16%
2020/12/24	17	24.92	41	25.01	24.60	-24	8,713	-0.28%
2020/12/23	0	0.00	2	23.95	24.35	-2	8,513	-0.02%
2020/12/22	3	24.20	0	0.00	23.55	3	8,524	0.04%
2020/12/21	16	24.57	10	25.30	24.55	6	8,407	0.07%
2020/12/17	13	23.77	35	23.73	23.60	-22	8,165	-0.27%
2020/12/16	1	22.95	1	23.10	22.95	0	7,958	0.00%
2020/12/15	13	22.79	3	23.95	22.75	10	7,936	0.13%
2020/12/14	3	24.15	4	24.38	23.85	-1	7,872	-0.01%
2020/12/11	2	24.25	1	25.15	24.30	1	7,860	0.01%
2020/12/10	7	23.07	2	24.45	23.50	5	7,593	0.07%
2020/12/09	4	24.73	3	24.75	24.65	1	7,409	0.01%
2020/12/08	65	25.30	41	25.10	25.30	24	7,259	0.33%
2020/12/07	24	24.13	9.3	24.36	24.50	14.7	6,682	0.22%
2020/12/04	1	21.05	6	22.30	22.30	-5	6,248	-0.08%
2020/12/03	5	20.62	151	21.48	20.30	-146	6,111	-2.39%	大賣/鉅額交易
2020/12/02	160	21.40	6	21.73	21.45	154	6,069	2.54%	大買/鉅額交易
2020/12/01	37.5	20.22	32	20.22	21.40	5.5	6,135	0.09%
2020/11/30	1	20.45	1	20.15	20.20	0	5,683	0.00%
2020/11/27	0	0.00	1	20.25	19.95	-1	5,517	-0.02%
2020/11/26	13	19.31	10	18.68	19.10	3	5,195	0.06%
2020/11/25	24	18.09	4	18.18	18.15	20	4,977	0.40%
2020/11/24	17	18.65	20	19.01	18.45	-3	4,843	-0.06%
2020/11/23	22	18.09	66	18.02	19.00	-44	4,156	-1.06%
2020/11/20	0	0.00	1	17.55	17.30	-1	3,988	-0.03%
2020/11/17	41	16.55	0	0.00	16.50	41	4,041	1.01%
2020/11/11	5	16.75	0	0.00	16.65	5	4,168	0.12%
2020/11/10	1	16.80	0	0.00	16.75	1	4,182	0.02%
2020/11/09	0	0.00	0	17.40	17.45	0	4,150	0.00%
2020/11/06	1	17.55	1	17.65	17.60	0	4,154	0.00%
2020/11/05	0	0.00	0.2	17.05	17.05	-0.2	4,090	0.00%
2020/11/04	0	0.00	20	16.95	17.25	-20	4,071	-0.49%
2020/11/03	2	16.65	0	0.00	16.65	2	4,075	0.05%
2020/11/02	20	16.35	27	16.32	16.35	-7	4,136	-0.17%
2020/10/27	0	0.00	0.1	18.00	17.70	-0.1	4,427	0.00%
2020/10/26	0	0.00	2	18.90	18.95	-2	4,387	-0.05%
2020/10/23	2	18.85	0	0.00	18.90	2	4,402	0.05%
2020/10/20	0	0.00	2	20.25	19.85	-2	4,334	-0.05%
2020/10/19	2	18.85	1	18.00	19.05	1	4,077	0.02%
2020/09/16	17	9.53	0	0.00	9.41	17	5,542	0.31%
2020/09/15	20	9.71	2	9.76	9.69	18	5,444	0.33%
2020/09/14	0	0.00	1	9.94	10.15	-1	5,374	-0.02%
2020/09/11	0	0.00	1	9.46	9.50	-1	5,211	-0.02%
2020/09/10	5	9.87	0	0.00	9.80	5	5,174	0.10%
2020/09/08	12	10.00	0	0.00	9.98	12	5,201	0.23%
2020/09/04	10	9.98	0	0.00	10.25	10	5,126	0.20%
2020/09/03	1	10.35	0	0.00	10.25	1	5,135	0.02%
2020/09/02	0	0.00	33	10.35	10.15	-33	5,144	-0.64%
2020/08/31	23	10.09	0	0.00	10.05	23	5,140	0.45%
2020/08/28	10	10.25	51	10.30	10.30	-41	5,215	-0.79%
2020/08/27	1	10.35	8.7	10.66	10.25	-7.7	5,453	-0.14%
2020/08/26	34.3	11.41	111	10.96	10.60	-76.7	5,289	-1.45%	大賣/
2020/08/25	0	0.00	2	11.30	11.30	-2	4,870	-0.04%
2020/08/24	0	0.00	5	10.30	10.30	-5	4,826	-0.10%
2020/08/19	12	9.96	2	9.86	9.94	10	4,687	0.21%
2020/08/14	1	9.80	0	0.00	9.80	1	4,642	0.02%
2020/08/12	7	9.95	6	9.98	10.10	1	4,617	0.02%
2020/08/11	106	10.29	0	0.00	10.40	106	4,521	2.34%	大買/鉅額交易
2020/08/05	0	0.00	2	9.83	9.85	-2	4,378	-0.05%
2020/08/04	0	0.00	1	9.90	9.77	-1	4,363	-0.02%
2020/08/03	0	0.00	8	9.74	9.77	-8	4,362	-0.18%
2020/07/29	3	9.88	0	0.00	9.82	3	4,343	0.07%
2020/07/28	5	9.75	0	0.00	9.51	5	4,339	0.12%
2020/07/24	3	10.57	0	0.00	10.45	3	4,274	0.07%
2020/07/23	2	10.83	2	10.48	11.05	0	4,198	0.00%
2020/07/22	0	0.00	5	10.90	11.00	-5	4,048	-0.12%
2020/07/21	3	10.60	0	0.00	10.60	3	3,991	0.08%
2020/07/20	18	10.25	0	0.00	10.10	18	3,962	0.45%
2020/07/17	5	9.98	0	0.00	9.95	5	3,936	0.13%
2020/07/16	1	10.25	0	0.00	10.35	1	3,912	0.03%
2020/07/13	0	0.00	10	10.05	11.45	-10	3,884	-0.26%
2020/07/08	70	13.14	0	0.00	13.10	70	3,509	1.99%
2020/07/07	0	0.00	10	12.50	12.50	-10	3,052	-0.33%
2020/07/03	0	0.00	25.4	10.30	10.40	-25.4	2,902	-0.87%
2020/07/02	0	0.00	30	9.35	9.47	-30	2,592	-1.16%
2020/07/01	20	8.61	32.1	8.15	8.61	-12.1	2,418	-0.50%
2020/06/29	32	7.80	0	0.00	7.82	32	2,285	1.40%
2020/06/24	0	0.00	130	7.97	7.96	-130	2,243	-5.80%	大賣/鉅額交易
2020/06/23	0	0.00	150	8.12	8.37	-150	2,162	-6.94%	大賣/鉅額交易
2020/06/19	80	7.85	0	0.00	7.73	80	2,072	3.86%
2020/06/17	0	0.00	150	7.90	7.89	-150	2,033	-7.38%	大賣/鉅額交易
2020/06/16	163	7.94	0	0.00	7.99	163	2,014	8.09%	大買/鉅額交易
2020/06/15	25	7.85	0	0.00	8.10	25	1,981	1.26%
2020/06/11	52	7.57	0	0.00	7.50	52	1,869	2.78%
2020/06/10	0	0.00	80	7.88	7.90	-80	1,823	-4.39%
2020/06/08	0	0.00	10	8.12	8.37	-10	1,724	-0.58%
2020/06/05	3	8.08	3	8.05	8.04	0	1,673	0.00%
2020/06/04	5	8.02	0	0.00	8.19	5	1,633	0.31%
2020/06/03	5	8.25	2	8.25	8.25	3	1,531	0.20%
2020/05/22	25	6.30	0	0.00	6.22	25	1,491	1.68%
2020/05/08	0	0.00	14	6.66	6.65	-14	1,377	-1.02%
2020/05/07	0	0.00	10	6.59	6.55	-10	1,359	-0.74%
2020/04/30	0	0.00	1	6.50	6.70	-1	1,309	-0.08%
2020/04/28	1	6.25	0	0.00	6.20	1	1,285	0.08%
2020/04/20	1	6.38	0	0.00	6.37	1	1,276	0.08%
2020/04/17	60	6.69	0	0.00	6.53	60	1,265	4.74%
2020/04/10	0.8	5.64	0	0.00	5.64	0.8	1,146	0.07%
2020/04/09	50	5.55	2	5.45	5.50	48	1,140	4.21%
2020/04/07	0	0.00	9.2	5.12	5.18	-9.2	1,124	-0.82%
2020/03/11	27	6.18	27	6.04	6.00	0	1,485	0.00%
2020/03/04	10	6.61	0	0.00	6.57	10	1,436	0.70%
2020/03/03	64	6.93	30	6.78	6.75	34	1,419	2.39%
2020/02/27	30	7.46	40	7.03	7.06	-10	1,355	-0.74%
2020/02/25	1	8.28	0	0.00	8.28	1	1,221	0.08%
2020/01/20	0	0.00	1	10.20	10.25	-1	1,166	-0.09%
2020/01/06	8	10.50	0	0.00	10.50	8	1,187	0.67%
2020/01/02	3	10.85	0	0.00	10.85	3	1,163	0.26%
2019/12/31	0	0.00	2	10.75	10.80	-2	1,151	-0.17%
2019/12/30	32	11.00	0	0.00	10.90	32	1,141	2.80%
2019/12/27	0	0.00	1	10.60	10.60	-1	1,087	-0.09%
2019/12/26	0	0.00	20	10.36	10.30	-20	1,070	-1.87%
2019/12/24	1	10.65	0	0.00	10.65	1	1,032	0.10%
2019/12/23	20	10.95	0	0.00	10.70	20	1,024	1.95%
2019/12/20	31	10.80	0	0.00	10.85	31	992	3.12%
2019/12/10	0	0.00	3	9.80	9.88	-3	679	-0.44%
2019/12/06	3	9.51	3	9.53	9.49	0	643	0.00%
2019/12/04	10	9.75	0	0.00	9.57	10	641	1.56%
2019/11/29	1	9.35	0	0.00	9.30	1	643	0.16%
2019/11/26	3	9.37	3	9.50	9.37	0	633	0.00%
2019/11/22	0	0.00	2	8.98	8.98	-2	605	-0.33%
2019/11/18	2	9.16	0	0.00	9.10	2	583	0.34%
2019/10/25	5	9.75	1	9.73	9.74	4	560	0.71%
2019/10/22	3	10.00	0	0.00	10.00	3	680	0.44%
2019/10/16	0	0.00	5	10.14	10.15	-5	713	-0.70%
2019/10/09	0	0.00	15	10.38	10.30	-15	742	-2.02%
2019/10/03	0	0.00	20	10.48	10.45	-20	781	-2.56%
2019/10/01	0	0.00	20	10.70	10.70	-20	783	-2.55%
2019/09/23	0	0.00	2	10.75	10.80	-2	845	-0.24%
2019/09/19	2	10.80	14	10.80	10.70	-12	849	-1.41%
2019/09/18	0	0.00	56	10.51	10.55	-56	843	-6.64%
2019/09/17	0	0.00	20	10.55	10.55	-20	840	-2.38%
2019/09/16	0	0.00	20	10.60	10.65	-20	841	-2.38%
2019/09/10	15	10.73	40	10.70	10.70	-25	851	-2.94%
2019/09/06	45	11.34	0	0.00	11.00	45	854	5.27%
2019/09/05	0	0.00	10	10.90	11.25	-10	842	-1.19%
2019/09/03	5	10.75	0	0.00	10.75	5	848	0.59%
2019/08/30	5	10.80	0	0.00	10.85	5	864	0.58%
2019/08/20	0	0.00	40	10.77	10.75	-40	1,069	-3.74%
2019/08/16	0	0.00	45	10.70	10.70	-45	1,207	-3.73%
2019/08/01	0	0.00	2	11.25	11.20	-2	1,299	-0.15%
2019/07/29	0	0.00	0.2	11.30	11.35	-0.2	1,290	-0.02%
2019/07/26	40	11.80	0	0.00	11.55	40	1,278	3.13%
2019/07/25	20	11.95	5	11.83	11.80	15	1,249	1.20%
2019/07/24	45	11.40	0	0.00	11.60	45	1,163	3.87%
2019/07/23	0	0.00	15	11.15	11.10	-15	1,124	-1.33%
2019/07/19	0	0.00	1	11.40	11.35	-1	1,120	-0.09%
2019/07/18	0	0.00	3	11.20	11.05	-3	1,080	-0.28%
2019/07/17	3	11.05	0	0.00	11.00	3	1,079	0.28%
2019/07/11	0	0.00	4	11.40	11.35	-4	1,078	-0.37%
2019/07/09	0	0.00	10	10.85	10.85	-10	1,078	-0.93%
2019/07/08	4	10.95	3	11.15	11.00	1	1,082	0.09%
2019/07/04	3	10.95	1	11.00	10.95	2	1,095	0.18%
2019/07/02	0	0.00	3	10.90	11.00	-3	1,097	-0.27%
2019/07/01	3	10.80	0	0.00	10.85	3	1,094	0.27%
2019/06/28	10	10.95	3	10.95	11.10	7	1,084	0.65%
2019/06/27	0	0.00	5	10.60	10.75	-5	1,061	-0.47%
2019/06/26	1	10.50	1	10.60	10.55	0	1,059	0.00%
2019/06/25	1	10.55	0	0.00	10.55	1	1,061	0.09%
2019/06/20	2	10.65	0	0.00	10.65	2	1,065	0.19%
2019/06/19	5	10.55	1	10.50	10.60	4	1,065	0.38%
2019/06/14	0	0.00	2	10.80	10.50	-2	1,063	-0.19%
2019/06/13	2	10.70	0	0.00	10.70	2	1,063	0.19%
2019/06/04	1	11.55	3	11.70	11.50	-2	1,014	-0.20%
2019/06/03	30	11.65	0	0.00	11.85	30	996	3.01%
2019/05/31	30	11.15	35	11.38	11.45	-5	921	-0.54%
2019/05/30	2	10.35	0	0.00	10.45	2	889	0.22%
2019/05/29	0	0.00	1	10.50	10.55	-1	892	-0.11%
2019/05/27	2	10.70	0	0.00	10.70	2	896	0.22%
2019/05/23	30	11.30	0	0.00	11.05	30	991	3.03%
2019/05/22	0	0.00	8	11.00	11.00	-8	908	-0.88%
2019/05/21	0	0.00	1	10.00	10.00	-1	811	-0.12%
2019/05/17	2	9.00	5	8.98	8.85	-3	797	-0.38%
2019/05/16	2	9.03	2	8.98	8.98	0	805	0.00%
2019/05/14	5	8.80	6	9.00	9.14	-1	819	-0.12%
2019/05/10	0	0.00	2	9.29	9.23	-2	814	-0.25%
2019/05/09	7	9.15	9	9.18	9.17	-2	808	-0.25%
2019/05/08	8	9.63	0	0.00	9.57	8	797	1.00%
2019/05/07	2	9.77	2	9.78	9.78	0	790	0.00%
2019/05/06	5	9.78	0	0.00	9.76	5	787	0.63%
2019/04/30	2	9.82	2	9.83	9.83	0	782	0.00%
2019/04/25	2	10.05	0	0.00	10.05	2	771	0.26%
2019/04/24	3	10.00	3	10.10	10.05	0	770	0.00%
2019/04/22	3	10.05	3	10.30	10.10	0	760	0.00%
2019/04/18	3	10.15	0	0.00	10.15	3	744	0.40%
2019/04/17	0	0.00	3	10.40	10.60	-3	731	-0.41%
2019/04/10	3	10.05	0	0.00	10.05	3	678	0.44%
2019/04/09	2	10.33	0	0.00	10.35	2	667	0.30%
2019/02/25	1	11.35	0	0.00	11.00	1	706	0.14%
2019/02/19	0	0.00	1	9.60	9.58	-1	520	-0.19%
2019/02/13	0	0.00	4	9.20	9.20	-4	493	-0.81%
2019/02/12	0	0.00	6	9.19	9.13	-6	491	-1.22%
2019/02/11	4	9.13	0	0.00	9.13	4	488	0.82%
2019/01/30	1	9.19	11	9.21	9.18	-10	488	-2.05%
2019/01/29	4	9.21	0	0.00	9.19	4	487	0.82%
2019/01/25	0	0.00	3	9.32	9.28	-3	487	-0.62%
2019/01/24	2	9.23	0	0.00	9.26	2	495	0.40%
2019/01/23	2	9.26	1	9.32	9.27	1	498	0.20%
2019/01/22	0	0.00	2	9.41	9.31	-2	500	-0.40%
2019/01/21	1	9.30	6	9.44	9.47	-5	502	-0.99%
2019/01/18	1	9.22	6	9.28	9.25	-5	510	-0.98%
2019/01/14	4	9.17	0	0.00	9.31	4	544	0.73%
2019/01/11	6	9.39	0	0.00	9.36	6	546	1.10%
2019/01/10	4	9.58	1	9.61	9.53	3	546	0.55%
2019/01/09	1	9.59	0	0.00	9.58	1	549	0.18%
2018/11/14	0	0.00	5	8.53	8.55	-5	523	-0.96%
2018/11/13	5	8.37	0	0.00	8.51	5	532	0.94%
2018/10/16	2	9.95	0	0.00	9.82	2	787	0.25%
2018/10/11	0	0.00	2	9.84	9.68	-2	839	-0.24%
2018/10/05	2	10.85	0	0.00	10.80	2	1,014	0.20%
2018/10/02	0	0.00	1	11.60	11.55	-1	1,014	-0.10%
2018/10/01	0	0.00	1	11.60	11.55	-1	1,019	-0.10%
2018/09/28	2	11.45	0	0.00	11.40	2	1,033	0.19%
2018/09/27	3	11.40	0	0.00	11.45	3	1,040	0.29%
2018/09/13	0	0.00	1	11.30	11.40	-1	1,115	-0.09%
2018/09/11	4	11.43	0	0.00	11.50	4	1,170	0.34%
2018/09/10	1	11.55	0	0.00	11.60	1	1,190	0.08%
2018/09/07	0	0.00	1	12.50	12.35	-1	1,221	-0.08%
2018/09/06	1	12.35	0	0.00	12.55	1	1,217	0.08%
2018/08/07	0	0.00	1	13.90	13.90	-1	2,608	-0.04%
2018/08/06	0	0.00	10	13.80	13.85	-10	2,600	-0.38%
2018/08/02	1	14.50	15	14.23	13.90	-14	2,625	-0.53%
2018/08/01	0	0.00	2	14.35	14.35	-2	2,596	-0.08%
2018/07/27	10	13.60	0	0.00	13.70	10	2,554	0.39%
2018/07/25	2	13.95	0	0.00	13.95	2	2,543	0.08%
2018/07/20	10	14.20	0	0.00	13.80	10	2,530	0.40%
2018/07/16	0	0.00	11	14.61	14.60	-11	2,467	-0.45%
2018/07/09	0	0.00	10	12.23	12.45	-10	2,343	-0.43%
2018/07/03	0	0.00	2	13.10	12.90	-2	2,339	-0.09%
2018/06/29	10	13.15	0	0.00	13.15	10	2,337	0.43%
2018/06/28	12	13.19	0	0.00	13.10	12	2,341	0.51%
2018/06/27	5	13.30	0	0.00	13.15	5	2,352	0.21%
2018/06/08	4	14.80	0	0.00	14.60	4	2,191	0.18%
2018/06/05	0	0.00	33	14.47	14.70	-33	2,088	-1.58%
2018/06/04	0	0.00	3	15.00	14.70	-3	2,062	-0.15%
2018/06/01	1	14.15	0	0.00	14.30	1	2,029	0.05%
2018/05/31	3	14.95	5	14.80	14.70	-2	1,961	-0.10%
2018/05/30	8	14.98	5	15.40	15.35	3	1,847	0.16%
2018/05/29	51	15.52	45	15.61	15.70	6	1,679	0.36%
2018/05/28	5	13.20	6	13.40	14.30	-1	1,306	-0.08%
2018/05/25	0	0.00	1	13.15	13.05	-1	1,166	-0.09%
2018/05/24	0	0.00	1	12.25	12.20	-1	1,082	-0.09%
2018/05/23	3	12.23	0	0.00	12.30	3	1,086	0.28%
2018/05/21	0	0.00	10	11.70	11.60	-10	1,016	-0.98%
2018/05/17	10	11.80	0	0.00	11.60	10	1,054	0.95%
2018/05/15	0	0.00	50	11.55	11.55	-50	1,050	-4.76%
2018/05/04	0	0.00	2	10.75	10.75	-2	1,281	-0.16%
2018/04/26	2	11.18	0	0.00	10.75	2	1,575	0.13%
2018/04/23	20	11.20	0	0.00	11.15	20	1,660	1.20%
2018/04/20	20	11.50	0	0.00	11.50	20	1,725	1.16%
2018/04/13	20	12.05	0	0.00	12.05	20	1,821	1.10%
2018/04/12	2	11.80	0	0.00	11.90	2	1,888	0.11%
2018/04/10	5	11.80	0	0.00	11.80	5	2,199	0.23%
2018/03/23	20	12.40	0	0.00	12.40	20	2,838	0.70%
2018/03/22	0	0.00	1	12.95	12.90	-1	2,825	-0.04%
2018/03/16	0	0.00	1	13.00	12.90	-1	2,854	-0.04%
2018/03/15	0	0.00	1	13.05	13.10	-1	2,871	-0.03%
2018/03/14	2	12.95	0	0.00	13.00	2	2,899	0.07%
2018/03/08	0	0.00	2	12.95	12.95	-2	3,025	-0.07%
2018/03/07	2	13.18	0	0.00	12.90	2	3,024	0.07%
2018/03/05	6	13.07	0	0.00	13.05	6	3,113	0.19%
2018/02/09	0	0.00	1	13.00	13.35	-1	3,575	-0.03%
2018/02/02	30	15.38	0	0.00	15.40	30	3,765	0.80%
2018/02/01	0	0.00	10	15.55	15.55	-10	3,837	-0.26%
2018/01/31	22	15.40	22	15.68	15.55	0	3,861	0.00%
2018/01/30	22	15.67	1	16.00	15.70	21	3,919	0.54%
2018/01/29	1	15.85	20	16.20	16.15	-19	3,953	-0.48%
2018/01/26	0	0.00	12	15.72	15.55	-12	3,923	-0.31%
2018/01/25	10	15.30	0	0.00	15.30	10	3,954	0.25%
2018/01/23	3	16.25	40	15.88	15.85	-37	4,214	-0.88%
2018/01/22	0	0.00	4	15.23	15.90	-4	4,257	-0.09%
2018/01/19	10	15.30	0	0.00	15.20	10	4,505	0.22%
2018/01/17	0	0.00	1	15.70	15.75	-1	4,940	-0.02%
2018/01/16	1	15.85	0	0.00	15.95	1	4,929	0.02%
2018/01/15	10	15.40	0	0.00	15.40	10	4,882	0.20%
2018/01/12	20	15.33	0	0.00	15.35	20	4,914	0.41%
2018/01/08	20	15.60	0	0.00	15.50	20	5,334	0.37%
2018/01/05	0	0.00	1	16.10	16.10	-1	5,345	-0.02%
2018/01/04	0	0.00	12	16.36	16.80	-12	5,258	-0.23%
2018/01/03	2	15.55	3	15.45	15.50	-1	5,045	-0.02%