鈺創 (5351)-群益金鼎-忠孝券商分點個股進出

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
49.9
漲跌
▼1.1
漲幅
-2.06%
成交量
8,262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－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/05/17	2	49.90	1	50.30	49.85	1	6,073	0.02%
2024/05/16	2	52.15	4	50.24	50.90	-2	5,997	-0.03%
2024/05/14	1.1	46.20	5	46.68	47.75	-3.9	5,735	-0.07%
2024/05/13	0	0.00	20	45.40	45.60	-20	5,841	-0.34%
2024/05/10	2	44.68	1	44.75	45.35	1	5,894	0.02%
2024/05/09	4	45.41	2	44.75	44.50	2	5,900	0.03%
2024/05/08	0	0.00	20	47.98	48.05	-20	5,798	-0.34%
2024/05/07	1	48.20	0	0.00	48.00	1	5,832	0.02%
2024/05/06	0	0.00	6	48.34	48.30	-6	5,826	-0.10%
2024/04/30	10	48.20	0	0.00	47.90	10	5,986	0.17%
2024/04/29	31	48.04	0	0.00	48.55	31	6,094	0.51%
2024/04/25	1	47.75	0	0.00	47.55	1	6,268	0.02%
2024/04/24	2	48.80	3	49.13	48.20	-1	6,378	-0.02%
2024/04/23	1	46.10	1	45.85	47.00	0	6,497	0.00%
2024/04/22	2	46.95	1	46.00	44.05	1	6,937	0.01%
2024/04/19	1	47.00	1	47.15	45.50	0	7,481	0.00%
2024/04/17	2	48.28	0	0.00	48.50	2	7,725	0.03%
2024/04/12	3	53.57	5	54.26	53.00	-2	7,663	-0.03%
2024/04/11	0	0.00	0.1	52.50	52.40	-0.1	7,305	0.00%
2024/04/10	3	53.73	8	53.69	52.50	-5	7,296	-0.07%
2024/04/03	1	53.60	3	52.40	52.10	-2	7,337	-0.03%
2024/04/02	0	0.00	2	53.00	52.80	-2	7,671	-0.03%
2024/04/01	1	52.70	12	53.15	52.90	-11	7,783	-0.14%
2024/03/28	4	51.50	0.1	50.90	50.90	3.9	7,748	0.05%
2024/03/26	3	52.00	3	52.17	52.00	0	7,791	0.00%
2024/03/25	1	51.70	1	51.20	51.70	0	7,732	0.00%
2024/03/22	10	50.70	3	51.27	50.40	7	7,963	0.09%
2024/03/21	20	50.63	0	0.00	50.50	20	8,142	0.25%
2024/03/20	11	49.87	0	0.00	50.20	11	8,284	0.13%
2024/03/18	1	48.20	0	0.00	48.60	1	8,724	0.01%
2024/03/15	1	48.85	0	0.00	48.45	1	8,966	0.01%
2024/03/14	2	49.28	3	49.58	49.35	-1	9,565	-0.01%
2024/03/13	0	0.00	30	50.12	49.05	-30	10,178	-0.29%
2024/03/12	3	50.80	0	0.00	51.00	3	10,233	0.03%
2024/03/11	21	50.71	10	50.70	51.00	11	10,345	0.11%
2024/03/07	0	0.00	3	50.30	49.50	-3	10,625	-0.03%
2024/03/06	1	50.60	0	0.00	50.60	1	10,930	0.01%
2024/03/05	22	52.87	0	51.90	51.40	22	11,163	0.20%
2024/03/04	125	54.32	1.1	53.86	52.70	123.9	11,588	1.07%	大買/鉅額交易
2024/03/01	0	53.50	10	52.80	52.80	-10	12,189	-0.08%
2024/02/29	26	54.37	16.4	53.96	53.80	9.6	12,476	0.08%
2024/02/27	11	53.86	13	53.99	54.00	-2	13,345	-0.01%
2024/02/26	11.1	53.33	0	0.00	53.50	11.1	14,202	0.08%
2024/02/22	1	53.80	3	52.20	52.10	-2	15,525	-0.01%
2024/02/20	16	53.71	4	53.60	52.60	12	15,766	0.08%
2024/02/19	2	51.20	4	51.15	51.30	-2	15,552	-0.01%
2024/02/16	1	49.95	14	50.06	50.80	-13	15,717	-0.08%
2024/02/15	5	48.43	5	48.55	48.55	0	15,673	0.00%
2024/02/05	25.8	48.56	0	0.00	48.00	25.8	15,706	0.16%
2024/01/29	1	51.60	0	0.00	51.90	1	15,783	0.01%
2024/01/26	1	51.90	0	0.00	51.30	1	15,783	0.01%
2024/01/25	1	52.00	2	52.00	51.50	-1	15,778	-0.01%
2024/01/24	1	53.10	0	0.00	52.60	1	15,725	0.01%
2024/01/23	3.2	53.77	4.1	53.93	53.70	-1	15,682	-0.01%
2024/01/22	0	0.00	2	53.50	54.20	-2	15,614	-0.01%
2024/01/19	2	53.00	3	53.13	52.20	-1	15,520	-0.01%
2024/01/18	0	0.00	100	53.61	52.40	-100	15,507	-0.64%
2024/01/17	2	53.70	111	53.28	53.50	-109	15,608	-0.70%	大賣/鉅額交易
2024/01/16	9	55.32	18	55.07	54.30	-9	15,416	-0.06%
2024/01/15	25.9	55.61	32.1	56.83	57.20	-6.2	14,896	-0.04%
2024/01/12	8	52.90	8	53.30	52.90	0	14,331	0.00%
2024/01/11	10	53.30	10.5	53.44	53.20	-0.5	14,254	0.00%
2024/01/10	1	51.50	6	51.95	52.00	-5	14,077	-0.04%
2024/01/09	1	50.80	0	0.00	51.20	1	14,025	0.01%
2024/01/08	0	0.00	2	52.60	51.60	-2	13,983	-0.01%
2024/01/05	10	51.49	0	0.00	51.70	10	13,948	0.07%
2024/01/04	3	50.80	0	0.00	50.60	3	13,983	0.02%
2024/01/03	0	0.00	0	51.50	51.20	0	14,039	0.00%
2024/01/02	5	52.80	2	52.75	52.50	3	14,051	0.02%
2023/12/29	20	54.03	6	53.90	54.00	14	13,970	0.10%
2023/12/28	23	54.17	30	54.01	53.80	-7	13,852	-0.05%
2023/12/27	5	52.98	3	52.83	53.20	2	13,525	0.01%
2023/12/26	3	52.03	4	52.30	51.60	-1	13,390	-0.01%
2023/12/25	2	51.60	7	51.09	50.80	-5	13,279	-0.04%
2023/12/22	18	51.42	1	51.10	51.10	17	13,230	0.13%
2023/12/20	1	51.30	0	0.00	51.00	1	13,115	0.01%
2023/12/19	8	51.46	4	51.40	51.00	4	13,050	0.03%
2023/12/18	5	53.60	0	0.00	53.50	5	12,753	0.04%
2023/12/15	1	53.30	3	53.70	52.50	-2	12,512	-0.02%
2023/12/14	2	54.90	12	54.49	53.20	-10	12,311	-0.08%
2023/12/12	28	53.31	37	54.32	53.30	-9	11,899	-0.08%
2023/12/11	87	54.78	64	54.60	53.90	23	11,702	0.20%
2023/12/08	13	53.69	5	53.86	53.80	8	11,084	0.07%
2023/12/07	6	50.53	3	50.32	49.80	3	10,438	0.03%
2023/12/06	2	50.80	3	51.23	51.00	-1	10,354	-0.01%
2023/12/05	24	50.68	15	50.83	50.00	9	10,287	0.09%
2023/12/04	6	51.12	10	51.70	51.10	-4	10,257	-0.04%
2023/12/01	5	53.14	25	53.48	52.80	-20	10,127	-0.20%
2023/11/30	3	53.13	0	0.00	53.10	3	9,951	0.03%
2023/11/29	51	53.51	53	52.83	53.80	-2	9,716	-0.02%
2023/11/28	19	52.67	7.2	52.99	52.60	11.8	9,245	0.13%
2023/11/27	3	51.57	5	51.44	50.40	-2	8,622	-0.02%
2023/11/24	28	53.45	28.1	54.48	53.50	-0.1	8,249	0.00%
2023/11/22	29	49.70	13	49.13	50.20	16	5,951	0.27%
2023/11/21	46	49.90	53	50.48	48.20	-7	5,352	-0.13%
2023/11/20	3	47.58	8	46.78	47.95	-5	4,382	-0.11%
2023/11/15	4	44.44	5.1	44.71	43.95	-1.1	3,944	-0.03%
2023/11/14	0	0.00	5	44.00	43.95	-5	3,733	-0.13%
2023/11/13	0	0.00	6.1	43.50	44.00	-6.1	3,665	-0.17%
2023/11/10	2	43.03	1	42.45	42.45	1	3,600	0.03%
2023/11/09	1	42.45	0	0.00	42.60	1	3,570	0.03%
2023/11/08	17	42.92	0	0.00	42.90	17	3,588	0.47%
2023/11/07	6	44.00	10	44.01	43.95	-4	3,510	-0.11%
2023/11/06	0.7	43.64	0.2	42.20	43.60	0.5	3,345	0.01%
2023/11/03	2	41.70	0	0.00	41.70	2	3,265	0.06%
2023/11/02	0	0.00	3.7	42.08	42.15	-3.7	3,269	-0.11%
2023/11/01	0	0.00	1	41.70	41.40	-1	3,258	-0.03%
2023/10/31	3	42.13	2	40.80	40.80	1	3,246	0.03%
2023/10/27	1	42.35	0.5	41.50	41.25	0.5	3,223	0.02%
2023/10/26	2.1	42.87	1	42.90	41.80	1.1	3,250	0.03%
2023/10/25	5.1	43.91	4	42.74	43.85	1.1	3,251	0.03%
2023/10/20	0	0.00	0.1	41.20	41.25	-0.1	3,501	0.00%
2023/10/19	1	41.50	0	0.00	41.90	1	3,520	0.03%
2023/10/18	1	42.20	0	0.00	42.20	1	3,518	0.03%
2023/10/13	0	0.00	2	43.63	43.15	-2	3,695	-0.05%
2023/10/11	1	43.30	30	44.00	42.05	-29	3,735	-0.78%
2023/10/06	30	43.44	0	42.70	43.45	30	3,671	0.82%
2023/10/05	1	41.65	0	0.00	41.35	1	3,598	0.03%
2023/10/04	1	41.95	3	41.63	41.55	-2	3,606	-0.06%
2023/10/03	0	0.00	2	42.40	42.05	-2	3,598	-0.06%
2023/09/27	4	39.64	0	0.00	39.80	4	3,515	0.11%
2023/09/26	1	40.75	0	0.00	40.00	1	3,531	0.03%
2023/09/22	1	41.80	0	0.00	42.00	1	3,505	0.03%
2023/09/15	5	43.95	5	43.20	43.95	0	3,572	0.00%
2023/09/14	0	0.00	1	42.70	43.25	-1	3,515	-0.03%
2023/09/11	17	42.18	10	41.80	41.80	7	3,617	0.19%
2023/09/08	10	42.60	3	43.45	42.35	7	3,684	0.19%
2023/09/07	3	44.10	8	43.46	44.10	-5	3,710	-0.13%
2023/09/06	23	43.40	10	44.00	43.50	13	3,614	0.36%
2023/09/05	9	43.62	9	43.58	43.40	0	3,523	0.00%
2023/09/04	7	42.34	2	42.18	42.40	5	3,340	0.15%
2023/09/01	2	41.13	0	0.00	41.15	2	3,293	0.06%
2023/08/31	2	42.00	3	41.75	41.35	-1	3,266	-0.03%
2023/08/30	1	40.07	3	40.57	40.70	-2	3,207	-0.06%
2023/08/25	1	38.65	2	39.50	39.00	-1	3,489	-0.03%
2023/08/24	2	38.88	0	0.00	38.95	2	3,530	0.06%
2023/08/23	1	39.00	2	39.00	38.95	-1	3,612	-0.03%
2023/08/22	1	39.30	0	0.00	38.90	1	3,634	0.03%
2023/08/21	1	39.70	0	0.00	39.50	1	3,662	0.03%
2023/08/18	0	0.00	1	40.35	39.85	-1	3,675	-0.03%
2023/08/17	0	0.00	1	39.70	40.20	-1	3,728	-0.03%
2023/08/16	6	38.86	3	39.70	39.70	3	3,749	0.08%
2023/08/14	4	38.84	0	0.00	38.20	4	3,789	0.11%
2023/08/09	0	0.00	3	41.10	40.90	-3	3,957	-0.08%
2023/08/08	1	42.00	0	0.00	41.60	1	3,959	0.03%
2023/08/07	0	0.00	1	41.30	41.95	-1	3,956	-0.03%
2023/08/04	2	40.98	0	0.00	40.90	2	3,960	0.05%
2023/08/02	0	0.00	2	42.25	41.15	-2	3,987	-0.05%
2023/07/31	0	0.00	1	42.75	42.65	-1	3,998	-0.03%
2023/07/27	22	44.93	18	45.25	45.00	4	3,924	0.10%
2023/07/26	3	43.23	6	43.60	43.70	-3	3,610	-0.08%
2023/07/24	0	0.00	1	43.35	43.25	-1	3,515	-0.03%
2023/07/21	0	0.00	5	42.85	42.70	-5	3,497	-0.14%
2023/07/20	8	43.36	9	43.44	43.35	-1	3,532	-0.03%
2023/07/19	2	42.70	10	43.49	43.20	-8	3,479	-0.23%
2023/07/18	1	41.75	0	0.00	41.50	1	3,366	0.03%
2023/07/17	1	42.40	1	42.70	42.10	0	3,377	0.00%
2023/07/13	1	40.29	0	0.00	40.60	1	3,311	0.03%
2023/07/12	6	40.62	0	0.00	40.10	6	3,328	0.18%
2023/07/11	10	40.60	0	0.00	40.60	10	3,377	0.30%
2023/07/07	1	41.00	0	0.00	40.90	1	3,764	0.03%
2023/07/06	1	41.60	0	0.00	41.80	1	3,989	0.03%
2023/07/05	1	42.30	0	0.00	42.00	1	4,029	0.02%
2023/07/04	1	41.60	1	42.15	41.90	0	4,106	0.00%
2023/06/30	1	41.85	0	0.00	42.35	1	4,395	0.02%
2023/06/29	1	42.45	0	0.00	42.15	1	4,523	0.02%
2023/06/27	3	42.27	0	0.00	41.65	3	4,594	0.07%
2023/06/26	1	42.65	0	0.00	42.65	1	4,655	0.02%
2023/06/21	2	43.73	0	0.00	43.70	2	4,823	0.04%
2023/06/19	2	44.68	0	0.00	44.45	2	5,051	0.04%
2023/06/16	2	45.73	0	0.00	45.60	2	5,065	0.04%
2023/06/15	0	0.00	1	45.65	45.50	-1	5,010	-0.02%
2023/06/14	0	0.00	2	45.78	45.45	-2	4,990	-0.04%
2023/06/13	0	0.00	2	45.15	44.95	-2	4,966	-0.04%
2023/06/06	1	43.90	0	0.00	43.40	1	5,144	0.02%
2023/06/05	4	44.60	3	44.05	44.55	1	5,204	0.02%
2023/06/02	1	44.15	0	0.00	43.75	1	5,230	0.02%
2023/05/31	12	46.61	20	45.34	45.30	-8	5,333	-0.15%
2023/05/30	0	0.00	3	44.43	43.90	-3	5,180	-0.06%
2023/05/29	0	0.00	5	43.84	44.30	-5	5,156	-0.10%
2023/05/26	1	42.50	0	0.00	42.30	1	5,175	0.02%
2023/05/25	2	43.50	0	0.00	42.95	2	5,220	0.04%
2023/05/23	3	43.50	3	43.52	43.15	0	5,274	0.00%
2023/05/22	1	42.50	0	0.00	42.70	1	5,305	0.02%
2023/05/17	2	42.60	1	42.40	42.70	1	5,412	0.02%
2023/05/16	0	0.00	5	41.61	41.95	-5	5,321	-0.09%
2023/05/10	1	39.95	0	0.00	40.55	1	5,578	0.02%
2023/05/09	3	40.83	1	41.60	40.30	2	5,652	0.04%
2023/05/08	1	40.85	1	41.50	40.75	0	5,775	0.00%
2023/05/04	4	41.23	0	0.00	41.00	4	6,814	0.06%
2023/05/03	1	42.05	0	0.00	42.05	1	6,917	0.01%
2023/05/02	0	0.00	2.1	43.47	43.25	-2.1	7,043	-0.03%
2023/04/28	5	42.92	9	43.07	43.05	-4	7,117	-0.06%
2023/04/27	2	41.70	0	0.00	41.85	2	7,096	0.03%
2023/04/25	3	42.05	0	0.00	41.55	3	7,110	0.04%
2023/04/24	3	43.70	1	43.75	43.55	2	7,090	0.03%
2023/04/21	2	45.10	0	0.00	44.25	2	7,131	0.03%
2023/04/20	1	45.55	1	45.75	45.55	0	7,194	0.00%
2023/04/19	1	46.25	0	0.00	46.25	1	7,245	0.01%
2023/04/18	6	46.25	8	47.12	46.25	-2	7,313	-0.03%
2023/04/17	6	46.72	0	0.00	46.55	6	7,442	0.08%
2023/04/14	4	47.01	0	0.00	46.75	4	7,485	0.05%
2023/04/13	5	47.82	10	47.99	47.15	-5	7,464	-0.07%
2023/04/12	9.4	49.31	5	48.57	49.45	4.4	7,295	0.06%
2023/04/11	6	48.53	18	48.36	48.40	-12	7,151	-0.17%
2023/04/10	3	46.55	0	0.00	46.45	3	7,133	0.04%
2023/04/07	1	47.90	1	47.41	47.25	0	7,124	0.00%
2023/03/31	0	0.00	1	47.85	47.40	-1	7,123	-0.01%
2023/03/30	6	46.45	9	46.74	46.60	-3	6,883	-0.04%
2023/03/29	1	45.40	0	0.00	45.30	1	6,775	0.01%
2023/03/28	2	45.43	0	0.00	45.00	2	6,792	0.03%
2023/03/24	3	47.60	4	47.93	47.55	-1	6,749	-0.01%
2023/03/23	8.8	46.80	11	45.84	47.25	-2.2	6,585	-0.03%
2023/03/22	0	0.00	2	45.25	44.60	-2	6,383	-0.03%
2023/03/21	0	0.00	1	44.50	44.50	-1	6,379	-0.02%
2023/03/20	0	0.00	1	43.35	43.75	-1	6,379	-0.02%
2023/03/17	3	42.62	0	0.00	42.40	3	6,415	0.05%
2023/03/16	1	42.05	0	0.00	42.20	1	6,449	0.02%
2023/03/14	2	44.03	0	0.00	43.75	2	6,575	0.03%
2023/03/13	4	44.51	1	44.75	44.80	3	6,666	0.05%
2023/03/10	5	46.33	0	0.00	45.50	5	6,818	0.07%
2023/03/09	2.3	48.95	2	47.50	47.50	0.3	7,277	0.00%
2023/03/08	0	0.00	0.1	48.97	48.35	-0.1	7,514	0.00%
2023/03/06	2	48.35	1	48.10	48.10	1	7,537	0.01%
2023/03/03	0	0.00	1	48.00	48.05	-1	7,607	-0.01%
2023/03/02	2	47.55	1	47.30	47.15	1	7,653	0.01%
2023/03/01	1	46.85	0	0.00	46.95	1	7,783	0.01%
2023/02/24	3	47.20	1	46.75	47.20	2	8,332	0.02%
2023/02/23	0	0.00	2	47.60	48.00	-2	8,294	-0.02%
2023/02/22	0	0.00	1	46.95	47.00	-1	8,496	-0.01%
2023/02/21	0.2	47.80	1	48.10	47.75	-0.8	8,597	-0.01%
2023/02/20	1	48.60	1	48.00	47.80	0	8,852	0.00%
2023/02/17	1	47.65	0	0.00	47.75	1	8,914	0.01%
2023/02/16	1	46.35	4	47.15	47.70	-3	8,979	-0.03%
2023/02/15	3	46.05	1	46.00	45.85	2	9,173	0.02%
2023/02/14	0	0.00	6	46.63	46.40	-6	9,329	-0.06%
2023/02/13	1	45.85	0	0.00	45.65	1	9,510	0.01%
2023/02/10	2	47.25	1	46.25	46.25	1	10,012	0.01%
2023/02/09	0.1	47.54	1	47.65	47.40	-0.9	10,143	-0.01%
2023/02/08	10	48.42	24	49.18	48.25	-14	10,137	-0.14%
2023/02/07	0	0.00	4	48.18	48.05	-4	10,081	-0.04%
2023/02/06	3	47.33	305	47.57	48.00	-302	10,100	-2.99%	大賣/鉅額交易
2023/02/03	407	48.31	65	48.90	48.00	342	10,088	3.39%	大買/鉅額交易
2023/02/02	1	47.15	5	46.47	46.95	-4	9,773	-0.04%
2023/02/01	1	45.14	2	44.55	44.85	-1	9,861	-0.01%
2023/01/31	1	44.70	3	44.10	45.10	-2	10,004	-0.02%
2023/01/30	1	43.65	0	0.00	43.55	1	9,899	0.01%
2023/01/13	9	42.67	8	43.14	42.15	1	9,912	0.01%
2023/01/11	5	43.32	4	43.85	43.40	1	9,875	0.01%
2023/01/10	5	43.87	3	43.83	43.20	2	9,870	0.02%
2023/01/09	3	43.30	4.4	44.09	43.10	-1.4	9,794	-0.01%
2023/01/05	0	0.00	1	42.70	42.80	-1	9,746	-0.01%
2023/01/04	0	0.00	9	42.03	41.95	-9	9,646	-0.09%
2023/01/03	0	0.00	2	40.73	40.85	-2	9,627	-0.02%
2022/12/30	1	40.35	0	0.00	39.50	1	9,640	0.01%
2022/12/29	4	39.86	0	0.00	40.05	4	9,685	0.04%
2022/12/28	4	42.38	3	42.40	41.05	1	9,763	0.01%
2022/12/27	5	41.20	7	41.41	41.10	-2	9,651	-0.02%
2022/12/23	0	0.00	1	40.45	40.70	-1	9,735	-0.01%
2022/12/22	1	39.35	0	0.00	39.20	1	9,714	0.01%
2022/12/21	1	39.15	0	0.00	38.80	1	9,754	0.01%
2022/12/20	1	40.20	1	40.75	39.00	0	9,774	0.00%
2022/12/16	2	40.18	0	0.00	40.10	2	9,835	0.02%
2022/12/14	1	41.85	0	0.00	41.95	1	9,811	0.01%
2022/12/13	4	42.15	3	41.75	41.20	1	9,820	0.01%
2022/12/12	10	41.83	0	0.00	41.70	10	9,859	0.10%
2022/12/08	11	43.65	0	0.00	43.55	11	9,829	0.11%
2022/12/07	3	43.90	21	43.13	42.80	-18	9,854	-0.18%
2022/12/06	3	45.40	0	0.00	44.75	3	9,804	0.03%
2022/12/05	0	0.00	11	46.65	46.50	-11	9,717	-0.11%
2022/12/02	2	46.20	4	46.03	46.25	-2	9,591	-0.02%
2022/12/01	23	45.99	15	46.76	45.20	8	9,427	0.08%
2022/11/30	1	45.65	10.5	45.51	45.30	-9.5	8,980	-0.11%
2022/11/29	3	42.90	2	43.45	43.55	1	8,727	0.01%
2022/11/25	2	43.53	1	43.10	42.90	1	8,669	0.01%
2022/11/24	0	0.00	11	43.72	43.90	-11	8,568	-0.13%
2022/11/23	47	42.15	44	42.08	42.25	3	8,440	0.04%
2022/11/22	11	43.00	15	43.06	41.65	-4	8,306	-0.05%
2022/11/21	3	40.42	1	40.60	40.45	2	7,793	0.03%
2022/11/18	18	41.32	23	41.68	40.60	-5	7,794	-0.06%
2022/11/17	2	40.40	0	0.00	40.40	2	7,570	0.03%
2022/11/16	23	40.38	24	40.35	40.60	-1	7,472	-0.01%
2022/11/15	1	38.45	1	39.15	39.15	0	7,217	0.00%
2022/11/14	1	39.65	0	0.00	39.45	1	7,152	0.01%
2022/11/11	51	41.23	0.1	39.90	38.95	50.9	7,086	0.72%
2022/11/10	122	38.44	4	39.38	38.90	118	6,848	1.72%	大買/鉅額交易
2022/11/09	0	0.00	3	38.73	38.80	-3	6,755	-0.04%
2022/11/08	5	39.06	4.1	39.06	37.55	0.9	6,709	0.01%
2022/11/07	1	35.35	6.5	37.52	38.25	-5.5	6,292	-0.09%
2022/11/03	0	0.00	0.2	34.90	34.85	-0.2	6,121	0.00%
2022/11/02	0	0.00	1	35.15	34.75	-1	6,078	-0.02%
2022/11/01	0	0.00	2	34.25	34.50	-2	6,018	-0.03%
2022/10/31	11	34.91	11.1	35.25	34.80	-0.1	5,902	0.00%
2022/10/28	58	33.62	35.8	33.57	33.95	22.2	5,566	0.40%
2022/10/27	3	32.68	6	32.67	32.40	-3	5,176	-0.06%
2022/10/24	0	0.00	11	31.95	31.85	-11	4,995	-0.22%
2022/10/21	1	31.05	10.5	31.22	30.50	-9.5	5,021	-0.19%
2022/10/19	8	32.20	6	32.90	32.10	2	5,119	0.04%
2022/10/18	10	33.12	1	33.20	32.70	9	5,154	0.17%
2022/10/17	2	31.90	2	31.83	32.30	0	5,289	0.00%
2022/10/14	2	31.75	3.8	31.61	31.70	-1.8	5,412	-0.03%
2022/10/13	6	30.33	1	29.65	29.25	5	5,512	0.09%
2022/10/11	3	32.22	3	32.33	31.60	0	5,475	0.00%
2022/10/06	0.1	35.20	0	0.00	35.20	0.1	5,629	0.00%
2022/10/05	19.1	35.45	18	35.99	34.95	1.1	5,636	0.02%
2022/10/04	5	35.70	8	36.58	35.65	-3	5,617	-0.05%
2022/10/03	0	0.00	5	35.80	35.60	-5	5,559	-0.09%
2022/09/30	1	31.75	4	33.05	34.10	-3	5,627	-0.05%
2022/09/29	3	33.73	1	34.60	33.10	2	5,738	0.03%
2022/09/28	7	34.64	13	33.60	32.60	-6	5,819	-0.10%
2022/09/26	7	35.38	10	34.82	34.50	-3	6,078	-0.05%
2022/09/23	1	37.85	1	37.80	37.80	0	6,239	0.00%
2022/09/22	1	38.65	1	39.20	39.40	0	6,308	0.00%
2022/09/21	2	38.40	5	38.25	38.50	-3	6,365	-0.05%
2022/09/20	3	39.53	1	39.90	39.45	2	6,477	0.03%
2022/09/19	7	38.61	207	39.35	38.80	-200	6,824	-2.93%	大賣/鉅額交易
2022/09/16	4	40.55	0	0.00	39.65	4	7,069	0.06%
2022/09/15	2	42.00	6	41.89	41.50	-4	7,099	-0.06%
2022/09/14	5	41.14	0	0.00	41.40	5	7,206	0.07%
2022/09/13	7	46.49	0	0.00	46.15	7	7,262	0.10%
2022/09/07	3	47.00	0	0.00	46.60	3	7,553	0.04%
2022/09/06	3	48.15	0	0.00	47.35	3	7,572	0.04%
2022/09/05	10	51.61	2	50.20	50.00	8	7,599	0.11%
2022/09/02	6	53.35	9	53.07	53.10	-3	7,636	-0.04%
2022/09/01	3	52.73	1	53.00	52.10	2	7,613	0.03%
2022/08/31	1	51.70	1	52.60	52.70	0	7,630	0.00%
2022/08/30	4	50.28	7	51.57	51.90	-3	7,728	-0.04%
2022/08/29	3	50.30	2	50.20	50.00	1	7,732	0.01%
2022/08/25	2	52.00	4	52.48	52.00	-2	8,220	-0.02%
2022/08/24	3	51.60	3	51.20	51.20	0	8,305	0.00%
2022/08/23	2	52.00	1	51.80	52.30	1	8,552	0.01%
2022/08/22	4	51.58	2	51.90	51.60	2	8,669	0.02%
2022/08/19	0	0.00	1	52.80	51.50	-1	8,818	-0.01%
2022/08/18	1	51.10	1	51.80	51.70	0	8,915	0.00%
2022/08/17	4	51.53	2	51.60	51.30	2	9,106	0.02%
2022/08/16	3	52.50	0	0.00	51.50	3	9,326	0.03%
2022/08/15	15	51.17	27	51.51	52.10	-12	9,447	-0.13%
2022/08/12	3	48.92	1	49.40	49.40	2	9,588	0.02%
2022/08/11	0	0.00	1	49.20	47.15	-1	9,883	-0.01%
2022/08/10	1	47.60	0	0.00	47.25	1	10,563	0.01%
2022/08/08	1	48.10	1	48.65	48.45	0	11,091	0.00%
2022/08/05	0	0.00	1	48.80	48.30	-1	11,205	-0.01%
2022/08/04	3	47.48	0	0.00	47.65	3	11,322	0.03%
2022/08/03	2	49.20	1	48.75	47.95	1	11,415	0.01%
2022/08/02	4	49.60	2	49.50	49.85	2	11,556	0.02%
2022/08/01	5	51.62	23	51.79	51.80	-18	11,645	-0.15%
2022/07/29	3	52.10	3	51.30	51.30	0	11,832	0.00%
2022/07/28	4	52.05	4	51.13	50.50	0	12,076	0.00%
2022/07/27	1	50.20	1	50.50	51.80	0	12,067	0.00%
2022/07/26	6	52.17	5	51.00	50.60	1	12,082	0.01%
2022/07/25	11	53.21	1	53.00	53.10	10	12,159	0.08%
2022/07/22	0	0.00	1	54.30	53.50	-1	12,203	-0.01%
2022/07/21	14	54.57	9	54.30	54.60	5	12,211	0.04%
2022/07/20	7	53.47	2	53.15	52.80	5	12,141	0.04%
2022/07/19	1	51.50	0	0.00	51.20	1	12,121	0.01%
2022/07/18	1	51.80	16	51.74	51.60	-15	12,265	-0.12%
2022/07/15	7	50.76	8	50.34	50.90	-1	12,369	-0.01%
2022/07/14	9	49.89	2	51.35	49.85	7	12,392	0.06%
2022/07/13	5	48.51	1	48.40	47.30	4	12,370	0.03%
2022/07/12	2	46.40	2	46.65	46.40	0	12,471	0.00%
2022/07/11	1	50.00	0	0.00	49.55	1	12,595	0.01%
2022/07/08	3	51.33	4	50.90	50.20	-1	12,660	-0.01%
2022/07/07	4	48.89	5.1	48.94	49.85	-1.1	12,593	-0.01%
2022/07/06	1	47.50	0.4	50.20	47.05	0.6	12,540	0.00%
2022/07/05	11	48.57	10	48.96	49.85	1	12,587	0.01%
2022/07/04	3	49.90	1	49.00	48.70	2	12,456	0.02%
2022/07/01	16	51.57	13	50.97	49.50	3	12,473	0.02%
2022/06/30	3	55.77	1	56.50	55.00	2	12,261	0.02%
2022/06/29	3	57.73	3	57.70	57.90	0	12,205	0.00%
2022/06/28	14	60.07	14	60.69	59.30	0	12,197	0.00%
2022/06/27	46	61.91	43.5	62.27	61.60	2.5	12,393	0.02%
2022/06/24	11	59.45	6	59.98	59.30	5	12,246	0.04%
2022/06/23	12	56.50	2	56.65	55.80	10	12,032	0.08%
2022/06/22	2	57.85	11	58.39	56.30	-9	12,226	-0.07%
2022/06/21	15	59.48	10	59.24	59.70	5	12,337	0.04%
2022/06/20	4	60.28	1	59.20	57.80	3	12,706	0.02%
2022/06/17	0	0.00	2	60.80	62.90	-2	12,700	-0.02%
2022/06/16	3	63.38	11	63.52	62.00	-8	12,794	-0.06%
2022/06/15	1	64.50	1	63.90	63.90	0	12,834	0.00%
2022/06/14	1	64.00	1	63.00	64.60	0	13,111	0.00%
2022/06/13	4	64.48	10	65.80	63.80	-6	13,131	-0.05%
2022/06/10	3	67.20	2	67.30	67.40	1	13,181	0.01%
2022/06/09	3	68.60	3	68.60	68.40	0	13,263	0.00%
2022/06/08	6	69.67	6	69.97	69.10	0	13,355	0.00%
2022/06/07	1	68.50	1	68.40	68.40	0	13,423	0.00%
2022/06/06	13	69.11	9	69.13	68.90	4	13,620	0.03%
2022/06/02	13	71.85	21	72.22	70.40	-8	13,962	-0.06%
2022/06/01	3	69.77	3	70.10	69.30	0	13,802	0.00%
2022/05/31	5	69.90	9	69.69	68.90	-4	14,118	-0.03%
2022/05/30	5	68.88	6.5	69.03	68.60	-1.5	14,668	-0.01%
2022/05/27	1	67.90	3	68.50	68.30	-2	14,961	-0.01%
2022/05/26	8	66.91	8	67.36	66.60	0	14,941	0.00%
2022/05/25	4	67.45	6	67.82	67.80	-2	15,077	-0.01%
2022/05/24	7	68.27	9	68.74	65.80	-2	15,192	-0.01%
2022/05/23	4	68.75	5	69.24	68.00	-1	15,277	-0.01%
2022/05/20	7	68.44	4	68.50	68.10	3	15,435	0.02%
2022/05/19	2	66.00	4	68.05	70.00	-2	15,942	-0.01%
2022/05/18	21.5	69.07	18	68.74	67.20	3.5	16,525	0.02%
2022/05/17	6.8	66.38	8	66.04	68.30	-1.2	16,955	-0.01%
2022/05/16	1	63.90	3	63.70	62.10	-2	16,809	-0.01%
2022/05/13	3	61.83	4	61.63	61.90	-1	16,839	-0.01%
2022/05/12	2	60.30	1	59.40	59.00	1	16,891	0.01%
2022/05/11	4	60.88	1	59.90	59.90	3	17,012	0.02%
2022/05/10	1	62.60	1	62.00	62.00	0	17,418	0.00%
2022/05/09	4	64.13	0	0.00	62.70	4	17,530	0.02%
2022/05/06	2	65.20	2	66.50	66.80	0	17,569	0.00%
2022/05/05	1	67.30	11	67.05	67.90	-10	17,534	-0.06%
2022/04/29	7	62.94	5	62.46	61.80	2	17,637	0.01%
2022/04/28	2	61.85	1	62.40	60.60	1	17,631	0.01%
2022/04/27	5	59.50	11	58.95	60.70	-6	17,644	-0.03%
2022/04/26	2	63.75	5	63.10	62.00	-3	17,537	-0.02%
2022/04/25	2	63.55	1	64.30	64.10	1	17,601	0.01%
2022/04/22	7	67.66	0	0.00	67.20	7	17,733	0.04%
2022/04/21	13	67.96	18	67.67	70.00	-5	17,835	-0.03%
2022/04/20	3	65.73	3	65.57	66.10	0	17,915	0.00%
2022/04/19	4	65.05	1	66.30	64.40	3	18,028	0.02%
2022/04/18	7	64.27	6	64.97	66.00	1	18,329	0.01%
2022/04/15	12	66.59	4	66.45	65.50	8	18,381	0.04%
2022/04/14	4	70.53	1	70.20	70.30	3	18,490	0.02%
2022/04/13	5	72.20	2	72.20	72.00	3	18,664	0.02%
2022/04/12	1	71.00	5	70.70	71.10	-4	18,955	-0.02%
2022/04/11	10	71.48	5	71.74	70.60	5	19,130	0.03%
2022/04/08	2	75.45	3	75.43	74.90	-1	19,137	-0.01%
2022/04/07	8	77.06	3	75.33	74.60	5	19,217	0.03%
2022/04/06	2	79.65	0	0.00	79.50	2	19,293	0.01%
2022/04/01	1	79.40	1	80.00	81.00	0	19,567	0.00%
2022/03/31	2	81.35	0	0.00	80.50	2	19,790	0.01%
2022/03/30	39	85.02	42	83.21	83.00	-3	20,213	-0.01%
2022/03/29	13	83.37	5	83.12	83.50	8	20,437	0.04%
2022/03/25	17	81.38	24	84.39	80.90	-7	22,329	-0.03%
2022/03/24	7	83.29	14	83.11	84.00	-7	23,498	-0.03%
2022/03/23	18	83.43	15	83.72	83.00	3	24,950	0.01%
2022/03/22	2	79.65	0	0.00	80.30	2	26,654	0.01%
2022/03/21	4	79.28	1	79.60	79.40	3	28,217	0.01%
2022/03/18	4	78.65	1	78.30	78.90	3	28,579	0.01%
2022/03/17	3	77.17	6	78.13	78.80	-3	28,921	-0.01%
2022/03/16	1	74.30	3	74.77	73.70	-2	29,336	-0.01%
2022/03/15	2	74.80	1	74.30	73.40	1	31,129	0.00%
2022/03/14	7	77.61	11	77.50	77.70	-4	31,368	-0.01%
2022/03/11	1	78.50	0	0.00	77.60	1	31,698	0.00%
2022/03/10	43	79.19	42	79.14	78.60	1	31,936	0.00%
2022/03/09	6	76.37	8	76.40	76.50	-2	32,439	-0.01%
2022/03/08	11	75.39	10	75.73	74.00	1	32,770	0.00%
2022/03/07	10	80.84	15	81.12	79.40	-5	32,888	-0.02%
2022/03/04	27.2	86.98	26	86.43	85.10	1.2	33,745	0.00%
2022/03/03	72	87.50	90	87.56	85.90	-18	33,963	-0.05%
2022/03/02	42	84.44	14	82.96	85.40	28	33,910	0.08%
2022/03/01	6	81.02	4	80.68	82.20	2	34,540	0.01%
2022/02/25	5	79.88	7	79.84	78.80	-2	35,296	-0.01%
2022/02/24	11	79.23	6	80.42	77.60	5	35,937	0.01%
2022/02/23	1	82.90	3	82.67	83.10	-2	35,821	-0.01%
2022/02/22	9	82.29	8	81.98	80.80	1	35,758	0.00%
2022/02/21	17	89.46	18	88.89	85.00	-1	35,579	0.00%
2022/02/18	34	87.15	30	87.23	87.90	4	34,946	0.01%
2022/02/17	65	83.80	77	84.35	84.40	-12	34,383	-0.03%
2022/02/16	2	79.90	18	78.46	81.90	-16	33,448	-0.05%
2022/02/15	9	76.46	4	76.45	74.50	5	33,416	0.01%
2022/02/14	11	77.41	11	76.86	76.50	0	33,624	0.00%
2022/02/11	3	81.23	32	81.59	80.80	-29	33,718	-0.09%
2022/02/10	17	81.44	18	79.63	81.60	-1	33,827	0.00%
2022/02/09	34	77.33	9	77.46	77.80	25	33,619	0.07%
2022/02/08	5	74.80	9	74.69	76.00	-4	33,705	-0.01%
2022/02/07	1	73.10	3	72.17	73.00	-2	36,036	-0.01%
2022/01/26	3	70.97	2	71.20	70.80	1	38,056	0.00%
2022/01/25	3	71.77	3	70.87	70.70	0	39,434	0.00%
2022/01/24	11	72.32	10	73.79	73.90	1	39,393	0.00%
2022/01/21	8	75.05	15	76.21	74.30	-7	40,412	-0.02%
2022/01/20	17	78.42	7	78.56	78.10	10	41,216	0.02%
2022/01/19	2	77.50	2	78.10	78.80	0	42,442	0.00%
2022/01/18	13	78.62	14	79.06	78.50	-1	44,432	0.00%
2022/01/17	4	78.10	4	78.78	79.50	0	45,506	0.00%
2022/01/14	5	76.18	5	76.56	76.90	0	46,498	0.00%
2022/01/13	11	76.55	12	77.00	76.70	-1	48,107	0.00%
2022/01/12	6	78.17	11	78.41	78.30	-5	48,652	-0.01%
2022/01/11	108	77.62	102	76.47	77.50	6	48,746	0.01%	大買/大賣/
2022/01/10	9	81.59	9	81.17	81.30	0	48,443	0.00%
2022/01/07	8	83.29	11	82.04	81.30	-3	48,328	-0.01%
2022/01/06	10	85.58	4	85.88	86.00	6	48,177	0.01%
2022/01/05	10	85.39	20	84.93	84.40	-10	48,157	-0.02%
2022/01/04	2	90.85	1	91.70	88.10	1	48,013	0.00%
2022/01/03	3	91.43	14	91.20	91.90	-11	48,235	-0.02%
2021/12/30	24	90.58	11	90.60	90.40	13	48,191	0.03%
2021/12/29	7	91.14	8	90.93	91.50	-1	48,315	0.00%
2021/12/28	7	90.91	8	92.80	90.60	-1	48,344	0.00%
2021/12/27	47	92.57	33	93.63	92.10	14	48,372	0.03%
2021/12/24	17	93.19	14	94.54	92.40	3	48,445	0.01%
2021/12/23	17	93.70	10	93.58	93.20	7	48,136	0.01%
2021/12/22	55	97.27	49	96.12	93.20	6	47,821	0.01%
2021/12/21	118	94.85	115	94.43	94.50	3	46,950	0.01%	大買/大賣/
2021/12/20	96	95.23	86	93.99	92.20	10	46,584	0.02%
2021/12/17	41	95.15	163	92.66	91.90	-122	45,674	-0.27%	大賣/鉅額交易
2021/12/16	79	94.84	57.5	95.19	99.90	21.5	44,484	0.05%
2021/12/15	200	87.40	95	87.49	90.90	105	42,683	0.25%	大買/鉅額交易
2021/12/14	18	82.89	14	82.76	83.30	4	41,401	0.01%
2021/12/13	5	84.08	5	82.86	82.20	0	41,340	0.00%
2021/12/10	27	88.31	151	87.02	85.10	-124	40,959	-0.30%	大賣/鉅額交易
2021/12/09	180	88.52	52	89.38	87.90	128	40,319	0.32%	大買/鉅額交易
2021/12/08	32	86.48	143	84.89	84.50	-111	38,530	-0.29%	大賣/鉅額交易
2021/12/07	14.1	87.40	9	87.07	85.00	5.1	38,521	0.01%
2021/12/06	32	86.09	2	86.40	86.30	30	38,274	0.08%
2021/12/03	99	88.78	28	87.93	87.60	71	38,237	0.19%
2021/12/02	14	86.83	172	86.55	84.20	-158	38,006	-0.42%	大賣/鉅額交易
2021/12/01	19	88.43	11	88.34	90.00	8	37,940	0.02%
2021/11/30	114	90.00	99.1	88.76	87.30	14.9	38,752	0.04%	大買/
2021/11/29	175	84.29	22	84.52	85.50	153	39,393	0.39%	大買/鉅額交易
2021/11/26	10	84.81	12	84.44	83.60	-2	39,293	-0.01%
2021/11/25	118.1	90.38	122.2	90.12	86.60	-4.1	38,770	-0.01%	大買/大賣/
2021/11/24	22.1	90.58	31	88.92	87.50	-8.9	37,925	-0.02%
2021/11/23	31	94.12	322	91.73	90.90	-291	37,256	-0.78%	大賣/鉅額交易
2021/11/22	59	99.23	19	100.50	101.00	40	36,538	0.11%
2021/11/19	9	97.46	33	95.69	97.80	-24	36,553	-0.07%
2021/11/18	25	92.24	4	91.80	91.50	21	36,690	0.06%
2021/11/17	24	90.32	2	88.00	90.10	22	36,818	0.06%
2021/11/16	80.5	89.34	15	85.93	90.00	65.5	36,964	0.18%
2021/11/15	28	81.77	86	80.65	82.00	-58	37,188	-0.16%
2021/11/12	54	79.78	30.8	78.73	81.50	23.2	37,436	0.06%
2021/11/11	47.1	77.54	93	75.99	76.20	-45.9	37,598	-0.12%
2021/11/10	44	82.10	107	82.28	82.50	-63	37,702	-0.17%	大賣/
2021/11/09	55	81.92	6	80.68	80.50	49	37,964	0.13%
2021/11/08	10	79.88	20	78.82	82.50	-10	37,930	-0.03%
2021/11/05	118	73.72	6	74.40	75.80	112	38,188	0.29%	大買/鉅額交易
2021/11/04	206	78.74	223	77.28	75.00	-17	38,440	-0.04%	大買/大賣/
2021/11/03	180	72.81	122.2	72.99	77.80	57.9	36,561	0.16%	大買/大賣/
2021/11/02	63	71.01	25	70.08	71.80	38	34,760	0.11%
2021/11/01	0	0.00	1	65.30	65.30	-1	33,725	0.00%
2021/10/29	104.1	58.17	44	58.96	59.40	60.1	34,515	0.17%	大買/
2021/10/28	23	54.56	28	55.28	54.00	-5	33,702	-0.01%
2021/10/27	114	54.82	102	54.60	54.80	12	33,550	0.04%	大買/大賣/
2021/10/26	114	54.15	97	54.07	53.30	17	33,331	0.05%	大買/
2021/10/25	48	52.03	74	51.95	51.90	-26	32,523	-0.08%
2021/10/22	46	50.38	16	50.14	49.25	30	32,386	0.09%
2021/10/21	100	49.44	88	49.49	50.10	12	31,665	0.04%
2021/10/20	36	46.43	38	45.98	47.80	-2	30,731	-0.01%
2021/10/19	2	43.43	4	43.38	43.70	-2	31,667	-0.01%
2021/10/18	56	42.36	56	42.70	42.35	0	32,925	0.00%
2021/10/15	2	41.90	16	42.15	41.70	-14	33,757	-0.04%
2021/10/14	3	41.77	3	41.43	40.90	0	34,392	0.00%
2021/10/13	12	41.32	1	43.50	41.25	11	34,686	0.03%
2021/10/12	1	44.70	1	43.85	44.35	0	35,497	0.00%
2021/10/08	2	44.08	4	44.39	44.00	-2	37,557	-0.01%
2021/10/07	1	42.20	12	41.15	41.90	-11	37,643	-0.03%
2021/10/06	6	40.38	5	41.57	40.10	1	37,892	0.00%
2021/10/05	9	40.72	6	40.98	41.40	3	38,082	0.01%
2021/10/04	7	41.29	5	40.62	39.00	2	38,070	0.01%
2021/10/01	3	45.13	7	43.86	42.50	-4	38,249	-0.01%
2021/09/30	6	44.68	7	44.61	45.55	-1	38,951	0.00%
2021/09/29	1	45.00	3	44.90	43.90	-2	40,389	0.00%
2021/09/28	4	47.14	1	47.55	45.95	3	40,608	0.01%
2021/09/27	30	47.78	42.6	47.74	47.50	-12.6	40,485	-0.03%
2021/09/24	38	46.83	14	46.28	47.40	24	40,029	0.06%
2021/09/23	11	46.95	32.1	46.14	45.30	-21.1	39,699	-0.05%
2021/09/22	37.1	45.52	25	44.98	45.00	12.1	39,650	0.03%
2021/09/17	20	44.57	6	44.64	44.60	14	39,727	0.04%
2021/09/16	4	43.93	23.1	43.81	43.70	-19.1	39,486	-0.05%
2021/09/15	7	41.51	0	0.00	41.65	7	39,011	0.02%
2021/09/14	1.1	44.23	0.1	43.80	43.00	1	39,015	0.00%
2021/09/13	3.1	43.73	4	43.85	43.75	-0.9	38,950	0.00%
2021/09/10	4	44.28	4	44.60	44.40	0	38,865	0.00%
2021/09/09	3	42.57	24	43.13	43.05	-21	38,532	-0.05%
2021/09/08	27	42.34	7	42.34	42.65	20	38,393	0.05%
2021/09/07	11	42.25	7.1	41.89	41.95	3.9	38,114	0.01%
2021/09/06	7	45.81	3	44.58	44.65	4	37,693	0.01%
2021/09/03	50.2	47.43	113	46.99	47.75	-62.9	37,222	-0.17%	大賣/
2021/09/02	104	45.88	82	46.05	44.40	22	35,997	0.06%	大買/
2021/09/01	20	43.34	26	43.70	46.00	-6	34,383	-0.02%
2021/08/31	12	41.55	17	41.44	41.85	-5	33,858	-0.01%
2021/08/30	3	40.98	8	40.57	41.00	-5	33,717	-0.01%
2021/08/27	7	40.10	5	40.46	39.30	2	33,513	0.01%
2021/08/26	4	40.93	5	41.38	40.65	-1	33,343	0.00%
2021/08/25	7	42.34	8.3	41.95	41.75	-1.3	33,178	0.00%
2021/08/24	22	41.43	22	42.93	41.10	0	33,030	0.00%
2021/08/23	8	41.94	5.1	42.55	41.90	3	32,748	0.01%
2021/08/20	7	40.56	17	40.79	41.25	-10	32,606	-0.03%
2021/08/19	33.3	40.93	34	41.55	39.70	-0.7	32,280	0.00%
2021/08/18	15	37.69	27	39.44	41.45	-12	31,676	-0.04%
2021/08/17	23	38.39	15	38.67	37.70	8	31,272	0.03%
2021/08/16	13	40.35	27	39.81	40.85	-14	30,935	-0.05%
2021/08/13	23	41.73	16	41.57	40.15	7	30,465	0.02%
2021/08/12	57	44.52	7.5	44.07	44.60	49.5	29,937	0.17%
2021/08/11	10	44.74	7.1	44.80	43.70	2.9	29,652	0.01%
2021/08/10	30.1	47.54	15	47.82	47.00	15.1	29,092	0.05%
2021/08/09	14	47.38	11.2	47.93	46.75	2.8	28,531	0.01%
2021/08/06	43.6	50.97	56	51.79	50.30	-12.4	27,954	-0.04%
2021/08/05	28	52.24	18	52.47	51.60	10	27,647	0.04%
2021/08/04	29	52.10	21	51.96	52.10	8	27,390	0.03%
2021/08/03	0	0.00	10	50.05	50.00	-10	26,617	-0.04%
2021/08/02	15	50.84	20	51.03	51.20	-5	26,334	-0.02%
2021/07/30	53	49.65	54	49.46	49.30	-1	25,659	0.00%
2021/07/29	153	48.33	139.6	48.98	48.35	13.4	24,635	0.05%	大買/大賣/
2021/07/28	24	49.80	131	49.80	48.35	-107	23,531	-0.45%	大賣/鉅額交易
2021/07/27	2	52.80	13	53.64	53.70	-11	22,725	-0.05%
2021/07/26	249	48.08	137	47.58	48.90	112	22,499	0.50%	大買/大賣/鉅額交易
2021/07/23	114	47.13	165	46.50	45.50	-51	21,927	-0.23%	大買/大賣/
2021/07/22	93	44.07	86	43.63	45.85	7	20,763	0.03%
2021/07/21	65	41.63	14.8	41.18	41.70	50.2	19,908	0.25%
2021/07/20	15	38.57	15.2	38.42	37.95	-0.2	19,913	0.00%
2021/07/19	5	37.83	13	38.12	37.65	-8	19,397	-0.04%
2021/07/16	111.1	39.26	101.2	39.30	38.20	9.9	19,134	0.05%	大買/大賣/
2021/07/15	271.3	37.21	264.2	37.42	38.10	7.1	18,300	0.04%	大買/大賣/
2021/07/14	2	34.03	13	34.37	35.75	-11	16,131	-0.07%
2021/07/13	15	34.10	17	34.09	32.50	-2	15,611	-0.01%
2021/07/12	5	34.70	8	34.95	33.40	-3	15,289	-0.02%
2021/07/09	2	33.80	2	34.10	34.00	0	14,899	0.00%
2021/07/08	12	35.02	4.1	34.90	34.00	7.9	14,827	0.05%
2021/07/07	11.3	34.74	22	34.90	35.10	-10.7	14,547	-0.07%
2021/07/06	39	34.55	18.3	34.68	34.70	20.7	13,853	0.15%
2021/07/05	7	31.01	7	30.54	31.90	0	12,818	0.00%
2021/07/02	6	28.94	5.1	28.98	29.00	0.9	12,647	0.01%
2021/07/01	0	0.00	1	28.25	28.30	-1	12,890	-0.01%
2021/06/30	1	28.85	21	28.90	28.90	-20	12,945	-0.15%
2021/06/29	30	29.41	10	29.54	28.60	20	13,017	0.15%
2021/06/28	3	28.38	2	28.20	29.25	1	12,711	0.01%
2021/06/25	3	26.60	4	26.28	26.60	-1	12,251	-0.01%
2021/06/24	0	0.00	1	25.65	25.65	-1	12,114	-0.01%
2021/06/23	1	25.85	0	0.00	25.95	1	12,149	0.01%
2021/06/22	0	0.00	2	25.50	25.10	-2	12,156	-0.02%
2021/06/21	5	25.75	0	0.00	25.70	5	12,131	0.04%
2021/06/17	1	27.10	0	0.00	27.00	1	12,184	0.01%
2021/06/16	5	26.18	3	27.00	26.00	2	12,135	0.02%
2021/06/15	0	0.00	10	26.60	26.85	-10	12,105	-0.08%
2021/06/10	1	27.30	0	0.00	26.25	1	12,153	0.01%
2021/06/09	22	26.90	12	27.05	26.95	10	12,165	0.08%
2021/06/07	0.1	26.10	0	0.00	25.85	0.1	11,947	0.00%
2021/06/03	1	26.45	1	26.00	25.95	0	11,841	0.00%
2021/05/31	6	26.15	14	26.05	26.50	-8	11,751	-0.07%
2021/05/28	1	25.50	2	25.40	25.55	-1	11,981	-0.01%
2021/05/27	5	23.96	4	23.90	24.30	1	11,942	0.01%
2021/05/26	5	23.73	6	24.18	23.75	-1	11,945	-0.01%
2021/05/25	6	23.60	5	23.74	23.60	1	11,982	0.01%
2021/05/24	1	22.75	1	23.25	23.25	0	12,050	0.00%
2021/05/21	0	0.00	1	21.75	21.95	-1	11,999	-0.01%
2021/05/18	0.1	21.08	0	0.00	21.80	0.1	12,151	0.00%
2021/05/17	0	0.00	0.2	19.90	19.90	-0.2	12,151	0.00%
2021/05/14	1.2	22.63	1	22.70	22.10	0.2	12,055	0.00%
2021/05/11	1	26.80	0	0.00	25.25	1	11,737	0.01%
2021/05/10	14	27.66	7	28.27	27.80	7	11,608	0.06%
2021/05/07	2	26.80	3	27.47	27.20	-1	11,453	-0.01%
2021/05/04	1	28.85	2	26.00	26.20	-1	11,135	-0.01%
2021/05/03	0	0.00	11	29.84	28.85	-11	10,869	-0.10%
2021/04/29	2	31.03	0.1	30.50	30.60	1.9	10,593	0.02%
2021/04/28	6	32.40	6	32.41	31.80	0	10,243	0.00%
2021/04/27	55	31.08	58.5	30.89	30.55	-3.5	9,693	-0.04%
2021/04/26	40	29.24	23	29.35	29.75	17	8,976	0.19%
2021/04/23	0	0.00	1.3	27.23	27.05	-1.3	8,051	-0.02%
2021/04/22	7	25.39	13.1	26.32	25.20	-6.1	7,897	-0.08%
2021/04/21	2	26.75	4	26.54	26.75	-2	7,743	-0.03%
2021/04/20	0	25.65	0	0.00	25.65	0	7,542	0.00%
2021/04/16	0	0.00	5	24.94	24.90	-5	7,506	-0.07%
2021/04/15	2	24.93	2	25.10	25.20	0	7,505	0.00%
2021/04/13	2	27.53	7	27.61	25.65	-5	7,429	-0.07%
2021/04/12	13	28.22	97	28.52	27.60	-84	7,244	-1.16%
2021/04/09	126	27.64	35.5	27.31	27.35	90.5	7,006	1.29%	大買/
2021/04/08	12	26.27	9	26.29	26.10	3	6,539	0.05%
2021/04/07	6	26.53	9	25.19	26.90	-3	6,411	-0.05%
2021/04/06	3	24.35	3	25.15	24.55	0	6,453	0.00%
2021/04/01	7	23.70	1	23.90	24.40	6	6,650	0.09%
2021/03/31	0	0.00	3	23.45	23.05	-3	6,498	-0.05%
2021/03/25	8	23.09	6	23.38	22.75	2	6,999	0.03%
2021/03/19	0	0.00	2	23.80	23.75	-2	7,246	-0.03%
2021/03/16	1	23.90	0	0.00	23.60	1	7,732	0.01%
2021/03/15	7	24.19	11	23.59	24.20	-4	7,843	-0.05%
2021/03/12	0.1	22.50	0	0.00	22.35	0.1	8,293	0.00%
2021/03/11	0	0.00	2	22.58	22.50	-2	8,751	-0.02%
2021/03/10	2	22.00	0	0.00	22.00	2	8,925	0.02%
2021/03/09	1	22.00	0	0.00	22.05	1	9,104	0.01%
2021/03/08	6	22.34	5	23.25	22.00	1	9,446	0.01%
2021/03/05	5	22.55	0	0.00	22.50	5	9,853	0.05%
2021/03/03	5	23.74	1	24.90	23.15	4	10,324	0.04%
2021/03/02	0	0.00	3.4	24.68	25.30	-3.4	10,218	-0.03%
2021/02/25	1	24.05	0.2	23.80	23.55	0.8	10,884	0.01%
2021/02/24	1	24.40	2.6	24.52	24.25	-1.6	10,966	-0.01%
2021/02/23	1	23.80	0	0.00	23.40	1	10,839	0.01%
2021/02/22	0	0.00	30	23.94	23.90	-30	10,788	-0.28%
2021/02/19	5	22.95	5	22.80	23.10	0	10,673	0.00%
2021/02/18	22	22.70	2	22.80	22.85	20	10,663	0.19%
2021/02/17	1	22.45	0	0.00	22.45	1	10,550	0.01%
2021/02/05	1	20.80	1	20.95	20.85	0	10,475	0.00%
2021/02/03	3	21.45	0	0.00	21.05	3	10,451	0.03%
2021/01/27	0	0.00	1	21.65	21.85	-1	10,410	-0.01%
2021/01/26	1	21.50	0	0.00	21.10	1	10,385	0.01%
2021/01/25	0	0.00	5	21.40	21.50	-5	10,372	-0.05%
2021/01/21	3	20.73	0	0.00	20.85	3	10,308	0.03%
2021/01/20	2	21.50	0	0.00	21.00	2	10,282	0.02%
2021/01/19	0	0.00	2	22.38	22.00	-2	10,310	-0.02%
2021/01/15	1	22.10	0	0.00	21.90	1	10,273	0.01%
2021/01/14	2	22.78	3	22.98	23.25	-1	10,208	-0.01%
2021/01/13	0	0.00	5	22.34	22.65	-5	10,221	-0.05%
2021/01/12	2	22.55	0	0.00	21.75	2	10,497	0.02%
2021/01/11	1	22.40	14	22.05	22.80	-13	10,476	-0.12%
2021/01/08	0	0.00	1	23.50	22.50	-1	10,420	-0.01%
2021/01/07	1	23.10	5	23.24	23.00	-4	10,327	-0.04%
2021/01/06	0	0.00	5	23.25	22.75	-5	10,263	-0.05%
2021/01/04	4	24.13	8	24.08	24.00	-4	10,074	-0.04%
2020/12/31	3	24.75	0	0.00	24.40	3	9,957	0.03%
2020/12/30	39	25.57	40	25.70	25.10	-1	9,864	-0.01%
2020/12/29	50	26.89	12	27.11	25.00	38	9,700	0.39%
2020/12/28	43	25.91	45	25.81	27.10	-2	9,191	-0.02%
2020/12/25	18	24.65	18	24.79	24.65	0	8,791	0.00%
2020/12/24	1	24.70	3	24.90	24.60	-2	8,713	-0.02%
2020/12/23	6	24.07	6	24.18	24.35	0	8,513	0.00%
2020/12/22	1	25.05	2	25.05	23.55	-1	8,524	-0.01%
2020/12/21	21	24.60	26	24.89	24.55	-5	8,407	-0.06%
2020/12/18	13.1	24.14	11	24.16	24.25	2.1	8,315	0.03%
2020/12/17	7	23.57	8	23.96	23.60	-1	8,165	-0.01%
2020/12/16	1	23.00	0	0.00	22.95	1	7,958	0.01%
2020/12/15	6	23.27	0	0.00	22.75	6	7,936	0.08%
2020/12/14	2.1	23.78	1	24.50	23.85	1.1	7,872	0.01%
2020/12/11	0	0.00	1.3	24.74	24.30	-1.3	7,860	-0.02%
2020/12/10	3	23.43	2	23.30	23.50	1	7,593	0.01%
2020/12/09	2.4	24.58	7	24.94	24.65	-4.6	7,409	-0.06%
2020/12/08	57.1	25.23	44	25.09	25.30	13.1	7,259	0.18%
2020/12/07	24	24.44	25	23.98	24.50	-1	6,682	-0.01%
2020/12/04	0	0.00	3	21.78	22.30	-3	6,248	-0.05%
2020/12/03	2	20.85	24	21.06	20.30	-22	6,111	-0.36%
2020/12/02	27	21.46	26	21.76	21.45	1	6,069	0.02%
2020/12/01	77	20.88	71.5	20.66	21.40	5.5	6,135	0.09%
2020/11/30	35	20.21	27	20.25	20.20	8	5,683	0.14%
2020/11/27	6	19.65	26	19.43	19.95	-20	5,517	-0.36%
2020/11/26	8	19.25	16	19.03	19.10	-8	5,195	-0.15%
2020/11/25	43	18.05	42	18.10	18.15	1	4,977	0.02%
2020/11/24	23	18.49	16	18.81	18.45	7	4,843	0.14%
2020/11/23	0	0.00	10.5	18.65	19.00	-10.5	4,156	-0.25%
2020/11/20	0.5	17.20	0	0.00	17.30	0.5	3,988	0.01%
2020/11/16	0	0.00	1	16.90	16.60	-1	4,140	-0.02%
2020/11/12	0	0.00	0.7	16.70	16.50	-0.7	4,158	-0.02%
2020/11/10	4	17.00	0	0.00	16.75	4	4,182	0.10%
2020/11/09	0	0.00	34	17.43	17.45	-34	4,150	-0.82%
2020/11/06	0	0.00	3	17.43	17.60	-3	4,154	-0.07%
2020/11/05	0.5	17.25	0	0.00	17.05	0.5	4,090	0.01%
2020/11/04	0	0.00	2	17.20	17.25	-2	4,071	-0.05%
2020/11/02	1	16.35	0	0.00	16.35	1	4,136	0.02%
2020/10/30	3	17.02	0	0.00	16.70	3	4,179	0.07%
2020/10/29	2	17.05	2	17.20	17.15	0	4,245	0.00%
2020/10/27	4	17.93	0	0.00	17.70	4	4,427	0.09%
2020/10/22	0	0.00	1	19.40	18.35	-1	4,398	-0.02%
2020/10/21	2	19.38	0	0.00	19.00	2	4,391	0.05%
2020/10/20	7	20.06	16	20.45	19.85	-9	4,334	-0.21%
2020/10/19	0	0.00	2	18.00	19.05	-2	4,077	-0.05%
2020/10/16	2	17.50	2	17.85	17.35	0	4,197	0.00%
2020/10/15	0	0.00	1	17.70	17.55	-1	4,225	-0.02%
2020/10/14	1	17.55	3	17.57	17.65	-2	4,353	-0.05%
2020/10/13	1	17.15	0	0.00	17.05	1	4,797	0.02%
2020/10/07	5	17.62	4.5	17.82	17.50	0.5	5,256	0.01%
2020/09/30	2	16.55	2	16.45	16.45	0	5,467	0.00%
2020/09/29	5	15.90	0	0.00	15.55	5	5,449	0.09%
2020/09/28	2	17.53	0	0.00	17.05	2	5,473	0.04%
2020/09/16	19	9.46	0	0.00	9.41	19	5,542	0.34%
2020/09/15	5	9.76	4	9.74	9.69	1	5,444	0.02%
2020/09/14	5	10.10	15	9.77	10.15	-10	5,374	-0.19%
2020/09/11	0	0.00	411	9.22	9.50	-411	5,211	-7.89%	大賣/鉅額交易
2020/09/10	0	0.00	21	9.81	9.80	-21	5,174	-0.41%
2020/09/08	10	10.00	0	0.00	9.98	10	5,201	0.19%
2020/09/07	20	10.03	10	10.35	10.05	10	5,180	0.19%
2020/09/04	10	10.10	0	0.00	10.25	10	5,126	0.20%
2020/09/02	0	0.00	13	10.36	10.15	-13	5,144	-0.25%
2020/08/31	10	10.10	0	0.00	10.05	10	5,140	0.19%
2020/08/28	3	10.25	0	0.00	10.30	3	5,215	0.06%
2020/08/27	2	10.40	0	0.00	10.25	2	5,453	0.04%
2020/08/26	417	11.55	1	11.00	10.60	416	5,289	7.86%	大買/鉅額交易
2020/08/24	5	10.05	30	10.18	10.30	-25	4,826	-0.52%
2020/08/21	2	9.42	0	0.00	9.38	2	4,749	0.04%
2020/08/20	6	9.01	6	9.29	9.22	0	4,736	0.00%
2020/08/19	0	0.00	2	10.30	9.94	-2	4,687	-0.04%
2020/08/14	2	9.72	2	9.84	9.80	0	4,642	0.00%
2020/08/13	9	9.92	1	10.10	9.86	8	4,635	0.17%
2020/08/12	24	9.92	4	9.98	10.10	20	4,617	0.43%
2020/08/11	0	0.00	41	10.13	10.40	-41	4,521	-0.91%
2020/08/10	11	9.52	0	0.00	9.46	11	4,401	0.25%
2020/08/06	12	9.80	10	9.93	9.74	2	4,390	0.05%
2020/08/05	0	0.00	22	9.86	9.85	-22	4,378	-0.50%
2020/08/04	12	9.77	0	0.00	9.77	12	4,363	0.28%
2020/08/03	0	0.00	3	9.76	9.77	-3	4,362	-0.07%
2020/07/31	0	0.00	2	10.10	9.97	-2	4,350	-0.05%
2020/07/30	4	10.01	0	0.00	9.99	4	4,345	0.09%
2020/07/29	0	0.00	9	9.80	9.82	-9	4,343	-0.21%
2020/07/28	19	9.82	7	10.11	9.51	12	4,339	0.28%
2020/07/27	10	10.10	0	0.00	10.10	10	4,318	0.23%
2020/07/24	2	10.50	0	0.00	10.45	2	4,274	0.05%
2020/07/23	30	10.92	4	11.40	11.05	26	4,198	0.62%
2020/07/22	0	0.00	2	10.85	11.00	-2	4,048	-0.05%
2020/07/21	0	0.00	22	10.45	10.60	-22	3,991	-0.55%
2020/07/20	9	9.50	9	9.90	10.10	0	3,962	0.00%
2020/07/17	9	10.05	0	0.00	9.95	9	3,936	0.23%
2020/07/15	1	10.20	9	10.60	10.25	-8	3,905	-0.20%
2020/07/14	4	10.84	0	0.00	10.60	4	3,919	0.10%
2020/07/13	19	9.86	7	10.39	11.45	12	3,884	0.31%
2020/07/10	28	10.68	0	0.00	10.65	28	3,708	0.76%
2020/07/09	2	11.80	0	0.00	11.80	2	3,645	0.05%
2020/07/08	7	13.26	502	13.74	13.10	-495	3,509	-14.10%	大賣/鉅額交易
2020/07/06	495	11.40	22	10.96	11.40	473	3,002	15.75%	大買/鉅額交易
2020/07/03	7	9.95	0.9	10.40	10.40	6.1	2,902	0.21%
2020/07/02	3	9.40	6	9.46	9.47	-3	2,592	-0.12%
2020/07/01	0	0.00	17	8.12	8.61	-17	2,418	-0.70%
2020/06/30	10	7.81	7	7.91	7.83	3	2,297	0.13%
2020/06/24	14	8.00	0	0.00	7.96	14	2,243	0.62%
2020/06/23	0	0.00	22	8.26	8.37	-22	2,162	-1.02%
2020/06/19	10	7.86	1	7.87	7.73	9	2,072	0.43%
2020/06/17	12	7.92	10	7.99	7.89	2	2,033	0.10%
2020/06/16	10	7.91	10	7.99	7.99	0	2,014	0.00%
2020/06/15	0	0.00	16	8.06	8.10	-16	1,981	-0.81%
2020/06/11	2	7.66	0	0.00	7.50	2	1,869	0.11%
2020/06/10	24	8.05	0	0.00	7.90	24	1,823	1.32%
2020/06/09	13	8.12	12	8.24	8.20	1	1,772	0.06%
2020/06/08	0	0.00	9	8.23	8.37	-9	1,724	-0.52%
2020/06/05	14	8.04	5	8.09	8.04	9	1,673	0.54%
2020/06/04	22	8.02	22	8.17	8.19	0	1,633	0.00%
2020/06/03	0	0.00	15	8.23	8.25	-15	1,531	-0.98%
2020/06/01	0	0.00	10	6.82	6.82	-10	1,234	-0.81%
2020/05/18	5	6.29	0	0.00	6.21	5	1,459	0.34%
2020/05/15	10	6.27	5	6.29	6.22	5	1,454	0.34%
2020/05/12	5	6.71	5	6.81	6.73	0	1,399	0.00%
2020/05/06	5	6.73	0	0.00	6.64	5	1,353	0.37%
2020/04/30	10	6.66	38	6.61	6.70	-28	1,309	-2.14%
2020/04/29	10	6.31	0	0.00	6.32	10	1,278	0.78%
2020/04/23	10	6.15	0	0.00	6.08	10	1,305	0.77%
2020/04/17	34	6.60	19	6.64	6.53	15	1,265	1.19%
2020/04/16	25	6.19	20	6.46	6.49	5	1,214	0.41%
2020/04/08	0	0.00	9	5.39	5.58	-9	1,136	-0.79%
2020/04/01	9	5.06	0	0.00	5.12	9	1,183	0.76%
2020/02/25	0	0.00	10	8.28	8.28	-10	1,221	-0.82%
2020/01/31	6	9.32	0	0.00	9.31	6	1,172	0.51%
2020/01/06	10	10.50	0	0.00	10.50	10	1,187	0.84%
2020/01/03	10	10.80	0	0.00	10.65	10	1,180	0.85%
2020/01/02	2	10.80	0	0.00	10.85	2	1,163	0.17%
2019/12/30	0	0.00	10	11.00	10.90	-10	1,141	-0.88%
2019/12/27	0	0.00	10	10.50	10.60	-10	1,087	-0.92%
2019/12/26	10	10.30	0	0.00	10.30	10	1,070	0.93%
2019/12/19	0	0.00	10	10.70	10.65	-10	869	-1.15%
2019/12/18	10	10.15	10	10.35	10.45	0	815	0.00%
2019/12/17	0	0.00	20	10.53	10.40	-20	782	-2.56%
2019/12/11	0	0.00	7	9.97	9.97	-7	702	-1.00%
2019/12/10	0	0.00	6	9.94	9.88	-6	679	-0.88%
2019/11/26	0	0.00	3	9.37	9.37	-3	633	-0.47%
2019/10/28	10	9.52	0	0.00	9.50	10	569	1.75%
2019/10/17	10	10.00	0	0.00	10.00	10	718	1.39%
2019/10/02	10	10.50	0	0.00	10.55	10	781	1.28%
2019/09/19	0	0.00	10	10.65	10.70	-10	849	-1.18%
2019/09/18	20	10.50	10	10.55	10.55	10	843	1.19%
2019/09/16	0	0.00	15	10.60	10.65	-15	841	-1.78%
2019/09/11	0	0.00	15	10.80	10.65	-15	850	-1.76%
2019/09/10	10	10.70	0	0.00	10.70	10	851	1.17%
2019/09/05	0	0.00	7	10.95	11.25	-7	842	-0.83%
2019/09/04	7	10.75	8	10.83	10.75	-1	824	-0.12%
2019/09/03	10	10.70	0	0.00	10.75	10	848	1.18%
2019/09/02	0	0.00	8	10.86	10.90	-8	860	-0.93%
2019/08/29	5	10.70	5	10.80	10.70	0	879	0.00%
2019/08/28	5	10.60	0	0.00	10.65	5	904	0.55%
2019/08/27	7	10.70	5	10.95	10.70	2	993	0.20%
2019/08/05	5	10.70	0	0.00	10.70	5	1,300	0.38%
2019/08/02	0	0.00	0.8	10.90	10.95	-0.8	1,298	-0.06%
2019/07/25	0	0.00	1	11.85	11.80	-1	1,249	-0.08%
2019/07/24	0	0.00	6	11.50	11.60	-6	1,163	-0.52%
2019/07/19	5	11.20	5	11.40	11.35	0	1,120	0.00%
2019/07/16	0	0.00	1	11.25	11.15	-1	1,077	-0.09%
2019/07/15	5	11.30	5	11.60	11.40	0	1,077	0.00%
2019/07/11	5	10.80	5	10.95	11.35	0	1,078	0.00%
2019/07/10	0	0.00	5	11.00	10.85	-5	1,075	-0.46%
2019/07/09	5	10.80	0	0.00	10.85	5	1,078	0.46%
2019/07/02	0	0.00	5	11.00	11.00	-5	1,097	-0.46%
2019/07/01	5	10.80	0	0.00	10.85	5	1,094	0.46%
2019/06/28	0	0.00	10	11.13	11.10	-10	1,084	-0.92%
2019/06/25	5	10.70	0	0.00	10.55	5	1,061	0.47%
2019/06/13	5	10.70	0	0.00	10.70	5	1,063	0.47%
2019/06/11	5	10.90	0	0.00	10.80	5	1,067	0.47%
2019/06/04	1	11.50	0	0.00	11.50	1	1,014	0.10%
2019/06/03	0	0.00	1	11.70	11.85	-1	996	-0.10%
2019/05/31	0	0.00	10	11.11	11.45	-10	921	-1.08%
2019/05/28	10	10.60	5	10.90	10.60	5	896	0.56%
2019/05/27	5	10.70	0	0.00	10.70	5	896	0.56%
2019/05/23	0	0.00	2	11.10	11.05	-2	991	-0.20%
2019/05/22	0	0.00	30	11.00	11.00	-30	908	-3.30%
2019/05/16	0	0.00	5	9.00	8.98	-5	805	-0.62%
2019/04/23	6	10.05	0	0.00	10.00	6	767	0.78%
2019/04/22	10	10.05	6	10.15	10.10	4	760	0.53%
2019/04/19	4	10.05	0	0.00	10.20	4	757	0.53%
2019/04/18	0	0.00	4	10.40	10.15	-4	744	-0.54%
2019/04/17	0	0.00	10	10.30	10.60	-10	731	-1.37%
2019/04/15	0	0.00	10	10.00	9.99	-10	688	-1.45%
2019/04/12	0	9.96	0	0.00	10.00	0	686	0.00%
2019/04/11	6	10.00	0	0.00	10.05	6	681	0.88%
2019/04/10	5	10.05	0	0.00	10.05	5	678	0.74%
2019/04/09	0	0.00	5	10.35	10.35	-5	667	-0.75%
2019/04/08	0	10.10	0	0.00	10.15	0	666	0.00%
2019/04/03	10	10.05	11	10.15	10.10	-1	661	-0.15%
2019/04/01	5	10.00	5	10.00	10.00	0	653	0.00%
2019/03/29	5	10.05	0	0.00	10.10	5	641	0.78%
2019/03/26	5	10.15	0	0.00	10.25	5	723	0.69%
2019/03/21	1	10.50	0	0.00	10.50	1	774	0.13%
2019/02/22	5	11.55	15	11.33	11.40	-10	666	-1.50%
2019/02/21	0	0.00	5	10.55	10.55	-5	550	-0.91%
2019/02/15	5	9.76	0	0.00	9.69	5	516	0.97%
2019/02/14	5	9.48	5	9.64	9.64	0	507	0.00%
2019/01/07	0	0.00	3	9.64	9.41	-3	553	-0.54%
2018/12/21	15	10.07	0	0.00	10.10	15	574	2.61%
2018/12/19	0	0.00	30	10.32	10.80	-30	523	-5.73%
2018/12/18	10	10.05	10	10.15	10.15	0	489	0.00%
2018/12/17	37	10.15	0	0.00	10.40	37	484	7.64%
2018/12/14	10	9.67	0	0.00	10.00	10	459	2.18%
2018/12/10	0	0.00	5	8.92	8.96	-5	441	-1.13%
2018/12/06	0	0.00	2	9.02	8.90	-2	456	-0.44%
2018/12/04	0	0.00	1	9.42	9.32	-1	475	-0.21%
2018/11/30	1	9.25	0	0.00	9.25	1	492	0.20%
2018/11/06	10	8.80	0	0.00	8.80	10	618	1.62%
2018/09/20	0	0.00	1	11.55	11.45	-1	1,064	-0.09%
2018/09/12	1	11.30	0	0.00	11.30	1	1,123	0.09%
2018/09/06	0	0.00	1	12.45	12.55	-1	1,217	-0.08%
2018/09/04	1	12.20	0	0.00	12.30	1	1,260	0.08%
2018/08/24	0	0.00	0.2	12.25	12.25	-0.2	1,629	-0.01%
2018/08/23	0	0.00	10	12.30	12.30	-10	1,753	-0.57%
2018/08/15	0	0.00	3	12.25	12.30	-3	2,602	-0.12%
2018/08/09	0	0.00	2	13.73	13.65	-2	2,580	-0.08%
2018/08/06	0	0.00	2	13.80	13.85	-2	2,600	-0.08%
2018/07/04	1	12.70	3	12.65	12.65	-2	2,348	-0.09%
2018/06/04	0	0.00	20	14.75	14.70	-20	2,062	-0.97%
2018/06/01	20	14.05	0	0.00	14.30	20	2,029	0.99%
2018/05/30	1	14.90	0	0.00	15.35	1	1,847	0.05%
2018/05/29	14	14.86	0	0.00	15.70	14	1,679	0.83%
2018/05/28	0	0.00	7	13.46	14.30	-7	1,306	-0.54%
2018/05/25	2	12.70	31	13.10	13.05	-29	1,166	-2.49%
2018/05/22	0	0.00	20	12.65	12.65	-20	1,056	-1.89%
2018/05/16	20	11.80	0	0.00	11.80	20	1,059	1.89%
2018/05/11	0	0.00	10	11.60	11.50	-10	1,137	-0.88%
2018/05/07	10	10.80	0	0.00	10.75	10	1,194	0.84%
2018/05/03	2	10.80	0	0.00	10.75	2	1,327	0.15%
2018/04/27	0	0.00	4	10.80	10.75	-4	1,489	-0.27%
2018/04/20	0	0.00	4	11.50	11.50	-4	1,725	-0.23%
2018/04/16	0	0.00	2	11.90	11.80	-2	1,784	-0.11%
2018/03/21	0	0.00	0.4	13.00	13.10	-0.4	2,822	-0.01%
2018/03/09	0	0.00	2	13.00	12.95	-2	2,974	-0.07%
2018/03/08	18	13.05	0	0.00	12.95	18	3,025	0.60%
2018/02/08	0	0.00	2	13.75	13.65	-2	3,582	-0.06%
2018/02/02	8	15.40	0	0.00	15.40	8	3,765	0.21%
2018/01/30	10	16.00	0	0.00	15.70	10	3,919	0.26%
2018/01/29	5	15.95	3	16.15	16.15	2	3,953	0.05%
2018/01/26	0	0.00	7	15.78	15.55	-7	3,923	-0.18%
2018/01/24	1	15.45	0	0.00	15.45	1	4,103	0.02%
2018/01/23	22	15.96	16	16.01	15.85	6	4,214	0.14%
2018/01/22	8	15.10	0	0.00	15.90	8	4,257	0.19%
2018/01/18	0	0.00	1	15.60	15.55	-1	4,836	-0.02%
2018/01/17	0	0.00	9	15.79	15.75	-9	4,940	-0.18%
2018/01/16	2	15.90	0	0.00	15.95	2	4,929	0.04%
2018/01/12	1	15.40	0	0.00	15.35	1	4,914	0.02%
2018/01/10	8	15.25	0	0.00	15.15	8	5,052	0.16%
2018/01/08	6	15.95	1	15.80	15.50	5	5,334	0.09%
2018/01/04	48	16.66	8	16.25	16.80	40	5,258	0.76%
2018/01/03	3	15.50	0	0.00	15.50	3	5,045	0.06%
2018/01/02	5	15.85	0	0.00	15.45	5	5,017	0.10%