一詮 (2486)-元大-六合券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
115.0
漲跌
▲1.0
漲幅
+0.88%
成交量
3,835張
產業
上市光電類股
501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

一詮 (2486)籌碼相關－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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
2024/11/21	25	114.50	0	0.00	115.00	25	18,988	0.13%
2024/11/20	0	0.00	3	115.00	114.00	-3	19,045	-0.02%
2024/11/19	3.1	111.97	5	114.00	115.50	-1.9	19,121	-0.01%
2024/11/18	1	109.00	3	108.50	108.50	-2	19,115	-0.01%
2024/11/15	3	111.50	0	0.00	112.00	3	19,178	0.02%
2024/11/14	3	115.00	1	115.00	115.00	2	19,215	0.01%
2024/11/13	1	117.00	1.4	116.93	115.50	-0.4	19,171	0.00%
2024/11/12	21	118.57	19	118.03	119.50	2	19,156	0.01%
2024/11/11	13.5	121.20	46	120.88	119.00	-32.5	19,242	-0.17%
2024/11/08	4	127.13	7	127.14	126.50	-3	19,120	-0.02%
2024/11/07	12	127.00	14	127.46	126.00	-2	19,170	-0.01%
2024/11/06	17	126.76	8	126.88	126.00	9	19,244	0.05%
2024/11/05	1	126.00	3.1	130.28	127.50	-2.1	19,198	-0.01%
2024/11/04	8	128.81	8	128.63	127.00	0	19,340	0.00%
2024/11/01	3	126.50	8	126.94	130.00	-5	19,211	-0.03%
2024/10/30	4	128.00	0	0.00	125.50	4	19,112	0.02%
2024/10/29	4	126.75	10	125.85	127.00	-6	19,282	-0.03%
2024/10/28	25	128.50	49	127.73	126.50	-24	19,446	-0.12%
2024/10/25	9.1	127.23	31	125.60	128.00	-21.9	19,420	-0.11%
2024/10/24	18	128.50	6	127.65	123.00	12	19,206	0.06%
2024/10/23	45	128.04	20.1	130.93	132.50	25	18,994	0.13%
2024/10/22	2	120.25	6	124.83	126.00	-4	18,599	-0.02%
2024/10/21	10	122.85	10.1	123.65	120.50	-0.1	18,367	0.00%
2024/10/18	33	123.33	21	124.24	123.00	12	18,184	0.07%
2024/10/17	16	124.31	12	123.88	123.00	4	17,996	0.02%
2024/10/16	42.1	125.88	44.1	125.83	124.00	-2	17,712	-0.01%
2024/10/15	28.1	123.08	24	122.67	121.50	4.1	16,988	0.02%
2024/10/14	8	119.25	8	119.81	121.00	0	16,399	0.00%
2024/10/11	23	118.28	37	118.97	119.00	-14	15,939	-0.09%
2024/10/09	26.2	116.69	31	116.08	114.00	-4.8	15,217	-0.03%
2024/10/08	15	111.57	10	111.90	112.50	5	14,500	0.03%
2024/10/07	19	109.11	5	109.80	111.00	14	14,141	0.10%
2024/10/04	2	104.00	11	103.91	104.00	-9	13,783	-0.07%
2024/10/01	1	101.00	1	101.50	101.00	0	14,314	0.00%
2024/09/30	1	102.50	11	102.16	100.00	-10	14,531	-0.07%
2024/09/27	23	103.41	21	103.10	100.00	2	14,401	0.01%
2024/09/26	18	100.78	11.5	101.65	100.50	6.5	13,969	0.05%
2024/09/25	13	95.05	3	95.23	94.90	10	13,553	0.07%
2024/09/23	1	94.90	1	94.90	94.20	0	13,544	0.00%
2024/09/20	6	95.52	2	96.15	94.30	4	13,633	0.03%
2024/09/19	3	96.20	3	95.00	95.80	0	13,430	0.00%
2024/09/18	3	95.37	3	96.23	93.60	0	13,266	0.00%
2024/09/16	3	90.77	0	0.00	91.40	3	13,009	0.02%
2024/09/13	1	90.60	1	91.60	90.60	0	13,031	0.00%
2024/09/12	2	90.65	12	90.99	90.50	-10	13,269	-0.08%
2024/09/11	1	86.10	1	85.30	85.60	0	13,585	0.00%
2024/09/10	1.1	86.10	1	85.20	85.20	0.1	14,039	0.00%
2024/09/09	0	0.00	2	85.70	87.20	-2	14,697	-0.01%
2024/09/06	4	90.58	2	89.45	87.90	2	15,425	0.01%
2024/09/05	10	89.92	6	88.97	88.00	4	15,953	0.03%
2024/09/04	5	93.28	6	92.80	91.60	-1	16,317	-0.01%
2024/09/03	9.5	100.63	3.4	98.31	98.00	6.1	17,180	0.04%
2024/09/02	8	101.36	20	103.33	103.00	-12	17,271	-0.07%
2024/08/30	8.1	95.09	0	0.00	95.00	8.1	17,205	0.05%
2024/08/29	12	97.30	13	96.04	96.00	-1	18,236	-0.01%
2024/08/28	2	98.20	3	98.07	97.10	-1	18,704	-0.01%
2024/08/27	13	96.44	12	98.50	98.50	1	18,991	0.01%
2024/08/26	3.1	97.82	2	99.10	95.30	1.1	19,207	0.01%
2024/08/23	2	94.83	1	97.20	97.60	1	19,392	0.01%
2024/08/22	3	99.53	0.2	99.64	98.00	2.8	20,078	0.01%
2024/08/21	5	100.78	9.1	100.31	99.30	-4.1	20,854	-0.02%
2024/08/20	20.1	103.03	1	102.50	102.50	19.1	22,429	0.09%
2024/08/19	59	103.76	5.1	104.31	103.50	53.9	22,970	0.23%
2024/08/16	9	104.56	9	105.11	104.00	0	23,306	0.00%
2024/08/15	4	102.38	2.1	102.76	102.50	1.9	23,743	0.01%
2024/08/14	4	101.38	11	101.73	101.00	-7	23,899	-0.03%
2024/08/13	19	104.24	12	104.58	103.50	7	24,100	0.03%
2024/08/12	20.1	101.89	15	102.60	104.00	5.1	24,010	0.02%
2024/08/09	10.3	100.09	7	99.47	96.70	3.3	24,216	0.01%
2024/08/08	3.2	99.20	3.2	100.28	98.90	-0.1	24,109	0.00%
2024/08/07	9.3	94.63	1	98.80	98.80	8.3	24,272	0.03%
2024/08/06	13.2	90.07	7	91.04	89.90	6.2	24,688	0.03%
2024/08/05	5.4	96.50	6.1	99.19	95.90	-0.7	25,154	0.00%
2024/08/02	3.2	106.47	3	107.17	106.50	0.2	26,139	0.00%
2024/08/01	14	109.43	10.1	108.62	111.00	3.9	28,204	0.01%
2024/07/31	21	113.93	8	111.63	110.50	13	28,857	0.05%
2024/07/30	4	113.50	7	114.71	115.00	-3	28,950	-0.01%
2024/07/29	12	114.21	4	115.38	108.50	8	28,729	0.03%
2024/07/26	6	121.75	2	123.75	120.50	4	28,891	0.01%
2024/07/23	5	129.10	6	132.00	133.00	-1	29,344	0.00%
2024/07/22	0.1	120.00	2	120.00	121.00	-1.9	29,975	-0.01%
2024/07/19	1	123.00	1	123.00	123.00	0	30,340	0.00%
2024/07/18	2.1	126.56	1.1	122.24	125.00	1.1	30,613	0.00%
2024/07/17	5	136.70	0	0.00	134.00	5	30,718	0.02%
2024/07/16	0	0.00	1	143.50	140.00	-1	30,928	0.00%
2024/07/15	0	143.00	1.1	144.86	144.00	-1.1	31,205	0.00%
2024/07/12	0	0.00	1	138.50	138.50	-1	31,438	0.00%
2024/07/10	3	132.00	0	0.00	132.50	3	32,141	0.01%
2024/07/09	4	135.75	0	0.00	137.00	4	32,395	0.01%
2024/07/08	5	143.10	3	142.00	141.00	2	32,766	0.01%
2024/07/05	23.2	141.42	23.4	144.08	143.50	-0.2	32,664	0.00%
2024/07/04	7	136.57	8	137.31	138.00	-1	32,491	0.00%
2024/07/03	0.1	137.00	0	133.50	136.50	0.1	33,248	0.00%
2024/07/02	2.1	132.95	1.7	133.26	130.50	0.4	34,288	0.00%
2024/07/01	0	0.00	60.1	135.08	133.00	-60.1	36,351	-0.17%
2024/06/28	2	133.75	1	135.00	135.00	1	37,515	0.00%
2024/06/27	14.1	135.80	47	135.05	138.00	-33	38,086	-0.09%
2024/06/26	0.1	128.00	13	124.04	132.00	-13	38,236	-0.03%
2024/06/25	5	115.00	1	120.00	120.00	4	38,254	0.01%
2024/06/24	0.3	120.00	1	119.00	117.50	-0.7	38,500	0.00%
2024/06/21	1	119.50	4	120.63	120.50	-3	39,146	-0.01%
2024/06/20	1	115.00	0	0.00	119.00	1	39,856	0.00%
2024/06/19	11	117.14	13	117.54	118.50	-2	40,555	0.00%
2024/06/18	35.2	120.44	15	121.73	119.50	20.2	41,265	0.05%
2024/06/17	116	127.45	18	126.00	125.00	98	41,149	0.24%	大買/
2024/06/14	17	121.68	39	121.51	122.00	-22	41,334	-0.05%
2024/06/13	19	114.79	133.2	117.54	123.00	-114.2	42,027	-0.27%	大賣/鉅額交易
2024/06/12	32	113.86	30.1	111.80	112.00	1.9	41,724	0.00%
2024/06/11	24.1	108.79	27	110.07	113.50	-2.9	41,337	-0.01%
2024/06/07	118	108.21	29	109.16	108.50	89	41,165	0.22%	大買/
2024/06/06	19	105.97	17	106.09	103.50	2	40,472	0.00%
2024/06/05	23	105.20	120	103.25	103.00	-97	40,082	-0.24%	大賣/
2024/06/04	30.2	107.98	37	105.23	104.00	-6.8	39,679	-0.02%
2024/06/03	120	102.20	35.7	102.26	105.00	84.3	39,413	0.21%	大買/
2024/05/31	62	96.29	55.1	97.26	95.50	7	39,702	0.02%
2024/05/30	11.1	99.04	7	99.36	97.10	4.1	39,388	0.01%
2024/05/29	8	99.34	6.1	101.00	98.00	1.9	39,201	0.00%
2024/05/28	33.7	104.30	19	100.61	99.00	14.7	39,213	0.04%
2024/05/27	22.1	94.91	32	96.46	100.00	-9.9	38,425	-0.03%
2024/05/24	57	93.39	43.1	91.12	91.00	13.9	37,718	0.04%
2024/05/23	8	87.70	28	89.82	91.50	-20	36,165	-0.06%
2024/05/22	4	84.75	4	84.97	83.20	0	35,582	0.00%
2024/05/21	9.1	85.20	24.3	85.44	86.00	-15.2	35,202	-0.04%
2024/05/20	4	81.63	14	82.73	82.80	-10	34,643	-0.03%
2024/05/17	8	79.85	4	80.88	81.20	4	34,451	0.01%
2024/05/16	15	78.87	13	79.05	78.50	2	34,221	0.01%
2024/05/15	15	81.05	10	80.98	79.00	5	34,403	0.01%
2024/05/14	3	81.50	5	82.44	82.50	-2	34,001	-0.01%
2024/05/13	13	82.31	5	81.00	80.80	8	33,931	0.02%
2024/05/10	6	83.53	5.1	83.87	84.00	0.9	33,593	0.00%
2024/05/09	13.1	85.47	16	85.48	84.90	-2.9	33,311	-0.01%
2024/05/08	32	83.34	39	84.37	84.20	-7	32,507	-0.02%
2024/05/07	42	85.06	27	85.48	82.40	15	31,547	0.05%
2024/05/06	54	79.80	75.1	80.95	82.00	-21.1	29,402	-0.07%
2024/05/03	13	72.05	21	72.13	74.60	-8	28,543	-0.03%
2024/05/02	11.1	72.95	6	73.70	71.50	5.1	28,272	0.02%
2024/04/30	10	72.79	22	74.31	73.50	-12	28,300	-0.04%
2024/04/29	17	74.19	13	74.85	72.70	4	28,028	0.01%
2024/04/26	21	74.60	36.1	74.56	72.60	-15.1	27,486	-0.05%
2024/04/25	5.1	70.41	10	71.91	72.30	-4.9	26,960	-0.02%
2024/04/24	11	69.42	13	69.62	69.40	-2	27,043	-0.01%
2024/04/23	9	66.82	5	66.82	66.00	4	27,604	0.01%
2024/04/22	6	66.52	6	66.55	65.10	0	28,620	0.00%
2024/04/19	9	68.14	8	68.53	67.80	1	29,419	0.00%
2024/04/18	7.1	71.12	12	69.86	69.40	-5	30,545	-0.02%
2024/04/17	14	70.62	19	70.82	70.10	-5	30,763	-0.02%
2024/04/16	7	69.16	3.1	68.84	69.90	3.9	30,502	0.01%
2024/04/15	4	72.63	11	72.04	71.80	-7	30,271	-0.02%
2024/04/12	15.2	73.17	7	73.03	73.60	8.2	30,325	0.03%
2024/04/11	8	70.99	8	71.40	71.40	0	30,219	0.00%
2024/04/10	38	71.94	32.1	72.06	70.60	5.9	30,546	0.02%
2024/04/09	55.1	74.92	49	74.44	74.00	6.1	30,654	0.02%
2024/04/08	72.3	72.21	66	73.13	75.00	6.3	30,807	0.02%
2024/04/03	199	73.02	252.1	72.22	70.90	-53.1	30,316	-0.18%	大買/大賣/
2024/04/02	40.1	69.95	25.4	71.32	72.60	14.7	28,227	0.05%
2024/04/01	78	65.81	30.5	65.83	66.00	47.5	27,024	0.18%
2024/03/29	11	60.77	11	60.57	60.00	0	26,376	0.00%
2024/03/28	2	59.35	5	59.20	58.60	-3	26,121	-0.01%
2024/03/27	35	60.01	28	59.19	59.00	7	25,960	0.03%
2024/03/26	19	64.16	30.1	62.89	60.10	-11.1	25,720	-0.04%
2024/03/25	28.1	63.61	24	64.26	64.20	4.1	25,064	0.02%
2024/03/22	35	59.65	29	59.67	59.30	6	24,351	0.02%
2024/03/21	49	58.33	33	58.39	59.40	16	23,600	0.07%
2024/03/20	14	54.78	17	55.19	55.60	-3	22,593	-0.01%
2024/03/19	35	56.21	19	55.27	54.70	16	22,288	0.07%
2024/03/18	44	57.12	67	57.47	54.50	-23	21,639	-0.11%
2024/03/15	11	55.07	15.2	54.89	54.40	-4.2	20,156	-0.02%
2024/03/14	15.1	54.29	17.2	54.30	54.80	-2.1	19,623	-0.01%
2024/03/13	14	53.74	12	53.64	53.90	2	19,181	0.01%
2024/03/12	9.1	54.26	20	53.36	53.30	-10.9	18,669	-0.06%
2024/03/11	2	51.60	6	51.77	51.40	-4	18,225	-0.02%
2024/03/08	9	50.72	13	50.35	49.50	-4	18,052	-0.02%
2024/03/07	47	52.36	24	52.25	50.10	23	17,829	0.13%
2024/03/06	8	52.68	30	53.29	54.10	-22	17,048	-0.13%
2024/03/05	7	50.14	6	49.68	49.70	1	16,280	0.01%
2024/03/04	9	51.26	7	51.13	50.90	2	16,170	0.01%
2024/03/01	10	51.31	5	50.83	51.10	5	16,019	0.03%
2024/02/29	0	0.00	5	49.15	49.30	-5	15,756	-0.03%
2024/02/27	4	49.74	4	50.83	48.85	0	15,780	0.00%
2024/02/26	1	49.70	14	49.73	50.50	-13	15,679	-0.08%
2024/02/23	13	48.89	4	49.10	48.30	9	15,553	0.06%
2024/02/22	14	49.60	1	50.40	49.70	13	15,487	0.08%
2024/02/21	3	50.30	15	50.36	50.30	-12	15,443	-0.08%
2024/02/20	5	50.12	2	50.38	49.70	3	15,406	0.02%
2024/02/19	7	50.71	2.1	50.84	50.50	4.9	15,409	0.03%
2024/02/16	42.1	51.45	15	51.52	51.20	27.1	15,423	0.18%
2024/02/15	4	49.64	6	49.53	49.95	-2	15,119	-0.01%
2024/02/05	5	48.34	4	48.80	48.75	1	15,124	0.01%
2024/02/02	9	49.06	18	48.62	48.35	-9	15,193	-0.06%
2024/02/01	16	50.35	9	50.41	49.30	7	15,288	0.05%
2024/01/31	6	49.33	10	49.31	49.70	-4	15,344	-0.03%
2024/01/30	4	49.65	5	49.72	49.25	-1	15,430	-0.01%
2024/01/29	2	48.13	7	48.60	49.00	-5	15,637	-0.03%
2024/01/26	6	49.16	10	49.04	48.25	-4	15,818	-0.03%
2024/01/25	16	49.68	4	49.76	49.00	12	15,719	0.08%
2024/01/24	10	50.29	17	50.62	50.20	-7	15,604	-0.04%
2024/01/23	16	49.97	12	50.15	49.00	4	15,405	0.03%
2024/01/22	7	50.00	3	50.23	49.90	4	15,225	0.03%
2024/01/19	15	50.50	12	50.80	49.90	3	15,122	0.02%
2024/01/18	23	51.33	7	51.64	51.60	16	14,838	0.11%
2024/01/17	45	51.62	51	51.47	51.00	-6	14,582	-0.04%
2024/01/16	36.2	53.36	13	52.98	50.40	23.2	13,819	0.17%
2024/01/15	32	54.53	45.4	55.33	55.90	-13.4	12,722	-0.11%
2024/01/12	64	52.16	83.1	52.39	50.90	-19.1	11,799	-0.16%
2024/01/11	10	48.00	25.1	48.01	49.55	-15.1	10,519	-0.14%
2024/01/09	16.4	45.35	7	45.96	45.10	9.4	10,376	0.09%
2024/01/08	6.7	46.16	1	48.65	46.00	5.7	10,483	0.05%
2024/01/05	12	47.96	0	0.00	47.30	12	10,358	0.12%
2024/01/04	24	50.68	23	49.92	49.35	1	10,540	0.01%
2024/01/03	11	50.92	24	51.00	52.00	-13	10,140	-0.13%
2024/01/02	45	49.60	93	50.35	51.00	-48	10,103	-0.48%
2023/12/29	11.1	46.46	23	47.10	46.80	-11.9	9,701	-0.12%
2023/12/28	0	0.00	3	44.05	44.00	-3	9,285	-0.03%
2023/12/27	0	0.00	3	43.70	43.60	-3	9,444	-0.03%
2023/12/26	1	43.75	31	43.85	43.95	-30	9,695	-0.31%
2023/12/21	0	0.00	6	44.13	44.05	-6	9,887	-0.06%
2023/12/18	3	43.00	0	0.00	42.85	3	10,013	0.03%
2023/12/15	0	0.00	9	44.23	43.65	-9	10,135	-0.09%
2023/12/14	15	45.80	3	45.00	44.30	12	10,274	0.12%
2023/12/13	6	43.06	3	43.30	43.90	3	10,386	0.03%
2023/12/12	2	44.20	2	44.28	44.25	0	11,391	0.00%
2023/12/08	1	46.00	0	0.00	45.70	1	13,016	0.01%
2023/12/07	2	45.83	1	45.50	45.30	1	13,000	0.01%
2023/12/06	1	45.15	1	45.00	45.00	0	13,099	0.00%
2023/12/04	4	46.03	0	0.00	45.30	4	14,128	0.03%
2023/12/01	2	45.83	4	45.66	45.75	-2	14,170	-0.01%
2023/11/30	3	46.30	1	46.20	46.30	2	14,405	0.01%
2023/11/29	1	46.05	1	46.20	46.15	0	14,412	0.00%
2023/11/28	2	45.70	1	45.95	45.75	1	14,428	0.01%
2023/11/24	1	46.85	0	0.00	45.95	1	14,466	0.01%
2023/11/22	5	45.36	0	0.00	45.50	5	14,543	0.03%
2023/11/21	14	46.55	15	46.00	45.90	-1	14,673	-0.01%
2023/11/20	0	0.00	1	46.65	46.25	-1	14,830	-0.01%
2023/11/17	0	0.00	15	46.08	46.30	-15	15,162	-0.10%
2023/11/16	7	45.81	5	46.22	46.30	2	15,143	0.01%
2023/11/15	7	47.00	2	46.10	46.05	5	15,082	0.03%
2023/11/14	5	46.78	12	46.57	46.45	-7	14,998	-0.05%
2023/11/13	10	46.16	6	46.35	45.75	4	14,990	0.03%
2023/11/10	4	46.86	4	46.68	46.50	0	14,982	0.00%
2023/11/09	23	48.52	1	49.40	47.30	22	14,896	0.15%
2023/11/08	1	49.30	9	48.99	49.05	-8	14,720	-0.05%
2023/11/07	30	47.04	2	47.00	46.80	28	14,390	0.19%
2023/11/06	2	49.48	1	48.60	48.35	1	14,241	0.01%
2023/11/03	1	50.00	7	49.79	49.55	-6	13,912	-0.04%
2023/11/02	4	48.74	9	48.89	49.05	-5	13,683	-0.04%
2023/11/01	1	47.70	4	48.00	47.10	-3	13,598	-0.02%
2023/10/31	10	47.81	5	49.00	46.35	5	13,518	0.04%
2023/10/30	4	47.81	6	48.27	48.35	-2	13,438	-0.01%
2023/10/27	3	47.12	8	46.66	46.25	-5	13,382	-0.04%
2023/10/26	4	48.74	2	48.38	48.00	2	13,420	0.01%
2023/10/25	21	48.92	5	49.93	49.40	16	13,325	0.12%
2023/10/24	2	47.05	2	47.13	47.60	0	13,130	0.00%
2023/10/23	0	0.00	3	46.20	46.45	-3	13,146	-0.02%
2023/10/20	4	44.84	10	45.15	45.00	-6	13,135	-0.05%
2023/10/19	2	46.50	3	46.35	46.15	-1	13,074	-0.01%
2023/10/18	15	48.35	10	49.50	47.45	5	13,062	0.04%
2023/10/17	7	51.31	9	51.24	50.60	-2	12,875	-0.02%
2023/10/16	51.2	51.08	6	50.77	50.90	45.2	12,756	0.35%
2023/10/13	6.2	51.45	7	51.30	51.40	-0.8	12,606	-0.01%
2023/10/12	29	52.24	18	52.47	52.50	11	12,552	0.09%
2023/10/11	6	51.03	5	50.52	50.50	1	12,174	0.01%
2023/10/06	11	51.48	5	52.00	50.50	6	12,164	0.05%
2023/10/05	22	52.18	33.1	52.03	51.40	-11.1	12,084	-0.09%
2023/10/04	5	49.35	6	49.00	49.40	-1	11,750	-0.01%
2023/10/03	7	49.00	22	49.03	48.40	-15	11,819	-0.13%
2023/10/02	7	47.88	11	47.97	48.35	-4	11,726	-0.03%
2023/09/28	1	46.40	2	46.33	46.15	-1	11,593	-0.01%
2023/09/27	6	45.56	5	45.84	46.00	1	11,725	0.01%
2023/09/26	3	46.50	3.1	46.48	45.70	-0.1	11,947	0.00%
2023/09/25	3	45.22	3	45.48	45.45	0	11,981	0.00%
2023/09/22	14	44.46	12	44.72	44.80	2	11,945	0.02%
2023/09/21	22.1	44.20	10	45.05	44.15	12.1	11,863	0.10%
2023/09/20	2	45.70	0	0.00	45.50	2	11,793	0.02%
2023/09/19	8	46.99	1	47.10	47.10	7	11,697	0.06%
2023/09/18	0	0.00	2	48.48	48.15	-2	11,557	-0.02%
2023/09/15	45.1	50.08	6	51.13	47.90	39.1	11,441	0.34%
2023/09/14	22	49.98	55	51.24	53.20	-33	10,444	-0.32%
2023/09/13	1	47.90	3	47.80	48.45	-2	9,008	-0.02%
2023/09/12	0	0.00	1	44.00	44.05	-1	8,883	-0.01%
2023/09/11	1	44.80	5	44.58	44.35	-4	8,963	-0.04%
2023/09/08	15	48.40	35	49.40	47.00	-20	8,913	-0.22%
2023/09/07	20	48.91	14	48.85	48.85	6	8,574	0.07%
2023/09/06	1	46.00	1	46.20	46.05	0	8,133	0.00%
2023/09/05	55	46.39	60	45.79	46.10	-5	8,182	-0.06%
2023/09/04	10	42.65	0	0.00	42.65	10	8,070	0.12%
2023/09/01	0	0.00	1	41.40	41.25	-1	8,319	-0.01%
2023/08/31	3	41.00	0	0.00	41.30	3	8,506	0.04%
2023/08/30	2	42.83	2	42.45	41.95	0	8,949	0.00%
2023/08/29	2	42.00	0	0.00	42.50	2	9,090	0.02%
2023/08/28	1	44.15	2	43.48	43.15	-1	9,282	-0.01%
2023/08/25	12	45.67	2	46.60	44.20	10	9,257	0.11%
2023/08/24	6	48.79	4	48.88	48.75	2	9,098	0.02%
2023/08/23	11	48.44	11	49.46	48.40	0	8,930	0.00%
2023/08/22	1	46.95	1.1	46.45	46.60	-0.1	8,575	0.00%
2023/08/21	7	46.49	1	47.05	46.65	6	8,570	0.07%
2023/08/18	0	0.00	3	47.52	47.25	-3	8,572	-0.03%
2023/08/17	2	46.28	3	47.13	47.95	-1	8,534	-0.01%
2023/08/16	7	46.74	9	47.14	46.80	-2	8,496	-0.02%
2023/08/15	0.1	46.50	0	0.00	46.45	0.1	8,369	0.00%
2023/08/10	2	43.40	1	43.25	43.25	1	8,202	0.01%
2023/08/08	1	45.10	1	44.35	44.80	0	8,170	0.00%
2023/08/07	1	46.25	5	46.30	45.90	-4	8,135	-0.05%
2023/08/02	3	43.77	0.4	42.95	43.30	2.7	8,081	0.03%
2023/07/31	4.4	47.65	3	48.20	46.30	1.4	7,996	0.02%
2023/07/27	1	45.10	0	0.00	44.55	1	7,851	0.01%
2023/07/26	6	43.83	0	0.00	44.35	6	7,847	0.08%
2023/07/25	0	0.00	1	46.70	45.00	-1	7,784	-0.01%
2023/07/21	8	47.68	5	47.70	48.40	3	7,749	0.04%
2023/07/19	10	47.50	0	0.00	46.75	10	7,650	0.13%
2023/07/18	10	46.75	1	48.90	46.75	9	7,647	0.12%
2023/07/17	2	48.65	1	49.65	48.00	1	7,571	0.01%
2023/07/14	4	49.49	0	0.00	48.95	4	7,477	0.05%
2023/07/13	3	50.23	3	49.93	49.55	0	7,511	0.00%
2023/07/12	7	50.87	6	50.48	50.60	1	7,493	0.01%
2023/07/11	6	49.35	16.1	50.37	49.95	-10.1	6,926	-0.15%
2023/07/10	2	46.35	3	47.15	46.80	-1	6,432	-0.02%
2023/07/07	1	45.70	5	45.65	45.70	-4	6,192	-0.06%
2023/07/06	11	46.48	1	46.30	46.40	10	6,143	0.16%
2023/07/05	6	45.26	19	45.58	45.25	-13	6,025	-0.22%
2023/07/04	14	46.30	0.2	44.90	45.00	13.8	5,901	0.23%
2023/07/03	11.1	46.83	1	46.20	48.00	10.1	5,685	0.18%
2023/06/27	0	0.00	0.4	43.00	43.00	-0.4	5,512	-0.01%
2023/06/26	0	0.00	1	44.35	44.20	-1	5,536	-0.02%
2023/06/21	1	45.45	1	45.00	44.60	0	5,589	0.00%
2023/06/20	2	45.05	2	45.25	44.80	0	5,565	0.00%
2023/06/19	2	45.23	8.1	45.25	45.30	-6.1	5,572	-0.11%
2023/06/16	1	44.65	3	44.85	44.65	-2	5,603	-0.04%
2023/06/15	4.2	44.81	3	44.82	44.75	1.2	5,546	0.02%
2023/06/14	3	44.67	2	44.25	43.70	1	5,482	0.02%
2023/06/12	6.1	44.59	6	43.62	43.05	0.1	5,642	0.00%
2023/06/09	3.2	43.15	2.1	42.15	43.50	1.1	5,563	0.02%
2023/06/08	1	42.50	8	42.61	42.05	-7	5,471	-0.13%
2023/06/07	55	41.96	51	42.09	42.15	4	5,451	0.07%
2023/06/06	41	39.93	45	40.38	40.45	-4	5,737	-0.07%
2023/06/05	12	39.33	9	39.58	39.55	3	5,784	0.05%
2023/06/02	5	35.69	5.3	36.42	37.00	-0.3	5,625	-0.01%
2023/06/01	3.1	32.98	5	32.89	33.65	-1.9	5,633	-0.03%
2023/05/31	1	30.45	1	30.65	30.60	0	5,317	0.00%
2023/05/25	3	29.87	3	29.65	29.65	0	5,154	0.00%
2023/05/24	2	29.73	1	29.85	29.60	1	5,145	0.02%
2023/05/23	0	0.00	2	29.40	29.40	-2	5,125	-0.04%
2023/05/22	1	29.05	0	0.00	29.00	1	5,138	0.02%
2023/05/19	0	0.00	1	28.10	28.00	-1	5,124	-0.02%
2023/05/18	1	28.35	0	0.00	28.25	1	5,147	0.02%
2023/05/12	0	0.00	1	27.30	27.80	-1	5,398	-0.02%
2023/05/10	1	28.05	1	28.05	28.05	0	5,400	0.00%
2023/05/08	0	0.00	2	27.85	27.80	-2	5,413	-0.04%
2023/05/02	0	0.00	2	29.73	29.70	-2	5,472	-0.04%
2023/04/28	2	29.90	2	29.60	29.45	0	5,453	0.00%
2023/04/27	1	29.20	1	29.15	29.10	0	5,410	0.00%
2023/04/20	0	0.00	1	29.15	28.90	-1	5,268	-0.02%
2023/04/19	0	0.00	4	30.18	29.95	-4	5,285	-0.08%
2023/04/18	8	30.93	4	31.19	30.45	4	5,220	0.08%
2023/04/17	3	30.27	7	30.33	31.25	-4	5,069	-0.08%
2023/04/14	2	29.28	3	29.20	29.15	-1	4,862	-0.02%
2023/04/13	1	29.40	1	29.15	28.10	0	4,808	0.00%
2023/04/12	1	29.30	1	29.55	29.35	0	4,745	0.00%
2023/04/11	1	29.10	4	29.03	29.10	-3	4,695	-0.06%
2023/04/10	1	28.50	0	0.00	28.50	1	4,675	0.02%
2023/04/07	1	29.30	0	0.00	28.60	1	4,686	0.02%
2023/04/06	1	29.35	0	0.00	29.05	1	4,650	0.02%
2023/03/30	1	28.35	0	0.00	28.30	1	4,605	0.02%
2023/03/27	4	29.39	0	0.00	27.70	4	4,648	0.09%
2023/03/24	1	29.65	5	29.09	28.90	-4	4,615	-0.09%
2023/03/23	3	29.05	0	0.00	29.05	3	4,729	0.06%
2023/03/22	3	28.70	4	29.20	28.75	-1	4,862	-0.02%
2023/03/21	2	28.40	2	28.83	28.05	0	4,762	0.00%
2023/03/20	2	28.10	2	28.25	28.20	0	4,747	0.00%
2023/03/17	2	28.28	1	28.40	27.90	1	4,774	0.02%
2023/03/16	1	28.55	5	28.36	28.05	-4	4,795	-0.08%
2023/03/15	8	29.18	3	29.00	27.90	5	4,880	0.10%
2023/03/14	2	28.00	1	28.20	28.10	1	4,904	0.02%
2023/03/13	5	26.24	5	26.76	26.90	0	5,145	0.00%
2023/03/10	2	26.90	2	27.30	27.30	0	5,340	0.00%
2023/03/09	27	29.27	52.5	29.40	28.10	-25.5	5,263	-0.48%
2023/03/08	10	26.09	15	26.96	28.40	-5	4,756	-0.11%
2023/03/07	25	26.31	29	26.40	25.85	-4	4,656	-0.09%
2023/03/06	9	25.36	13	25.15	25.75	-4	4,875	-0.08%
2023/03/02	0	0.00	1	23.70	23.70	-1	4,890	-0.02%
2023/02/24	1	23.45	0	0.00	23.45	1	4,928	0.02%
2023/02/23	2	23.75	0	0.00	23.95	2	4,968	0.04%
2023/02/22	2	23.35	7	23.35	23.60	-5	4,998	-0.10%
2023/02/21	5	23.88	0	0.00	23.85	5	4,995	0.10%
2023/02/20	0	0.00	3	24.17	24.30	-3	4,979	-0.06%
2023/02/17	0	0.00	2	23.65	23.75	-2	4,948	-0.04%
2023/02/16	4	23.50	2	23.53	23.50	2	4,936	0.04%
2023/02/15	3	23.97	5	24.30	23.55	-2	4,930	-0.04%
2023/02/14	5	23.63	1	23.90	24.10	4	4,843	0.08%
2023/02/10	2	22.85	0	0.00	22.60	2	4,739	0.04%
2023/02/07	1	23.55	0	0.00	23.55	1	4,701	0.02%
2023/02/06	1	23.85	0	0.00	23.25	1	4,693	0.02%
2023/02/03	2	23.80	1	23.90	23.70	1	4,662	0.02%
2023/02/02	2	23.60	5.1	23.73	23.75	-3.1	4,629	-0.07%
2023/02/01	1	23.40	0	0.00	23.20	1	4,576	0.02%
2023/01/31	0	0.00	1	22.65	23.05	-1	4,529	-0.02%
2023/01/30	2	22.25	2	21.95	22.05	0	4,495	0.00%
2023/01/13	0.1	21.65	0	0.00	21.70	0.1	4,496	0.00%
2023/01/11	3	22.92	1	23.25	22.70	2	4,462	0.04%
2023/01/10	3	23.05	3	23.18	23.15	0	4,452	0.00%
2023/01/09	3	23.03	3	23.22	23.15	0	4,439	0.00%
2023/01/06	2	22.58	1	22.55	22.55	1	4,388	0.02%
2023/01/05	1	22.40	0	0.00	22.25	1	4,403	0.02%
2022/12/29	1	21.60	1	21.40	21.60	0	4,371	0.00%
2022/12/27	3	22.40	3	22.35	22.35	0	4,356	0.00%
2022/12/26	20	22.10	0	0.00	21.95	20	4,335	0.46%
2022/12/21	0	0.00	1	21.95	21.50	-1	4,337	-0.02%
2022/12/20	5	21.60	0	0.00	21.45	5	4,334	0.12%
2022/12/15	16	24.43	4	24.46	24.05	12	4,229	0.28%
2022/12/14	33	23.80	34	24.27	24.40	-1	4,023	-0.02%
2022/12/13	2	22.43	1	22.55	22.20	1	3,794	0.03%
2022/12/09	3	23.75	3	23.89	23.25	0	3,713	0.00%
2022/12/08	1	24.10	2	23.85	23.70	-1	3,641	-0.03%
2022/12/07	3	24.53	6.6	24.04	23.45	-3.6	3,550	-0.10%
2022/12/06	3.1	26.02	2	25.95	25.55	1.1	3,347	0.03%
2022/12/05	9	25.26	6	25.62	25.80	3	3,106	0.10%
2022/12/02	4	23.63	9	23.61	24.10	-5	2,790	-0.18%
2022/12/01	7	22.76	0	0.00	22.35	7	2,547	0.27%
2022/11/30	0	0.00	20	22.30	22.35	-20	2,519	-0.79%
2022/11/29	0	0.00	4	22.64	22.65	-4	2,491	-0.16%
2022/11/28	33	22.28	9	22.49	22.85	24	2,309	1.04%
2022/11/25	8	20.27	8	20.63	21.05	0	1,729	0.00%
2022/11/24	0	0.00	6	19.21	19.15	-6	1,585	-0.38%
2022/11/23	2	18.35	3	18.63	18.30	-1	1,498	-0.07%
2022/11/22	3	18.32	6	18.27	18.15	-3	1,474	-0.20%
2022/11/21	3	18.97	3	18.95	18.80	0	1,461	0.00%
2022/11/18	3	19.23	5	19.59	19.90	-2	1,412	-0.14%
2022/11/17	2	19.35	1	19.30	19.25	1	1,372	0.07%
2022/11/16	2	19.25	2	19.00	19.00	0	1,360	0.00%
2022/11/15	2	19.03	3	19.08	19.00	-1	1,353	-0.07%
2022/11/14	2	18.73	1	18.85	18.80	1	1,344	0.07%
2022/11/11	11	18.67	12	18.49	18.20	-1	1,342	-0.07%
2022/11/10	4	18.90	4	18.51	18.35	0	1,327	0.00%
2022/11/09	5	18.36	2	18.38	18.60	3	1,307	0.23%
2022/11/08	2	18.25	1	18.25	17.60	1	1,353	0.07%
2022/11/07	9	18.13	8	18.00	18.05	1	1,428	0.07%
2022/11/04	1	17.75	3	17.62	17.75	-2	1,430	-0.14%
2022/11/03	2	17.50	1	17.55	17.50	1	1,429	0.07%
2022/11/02	0	0.00	2	17.55	17.70	-2	1,432	-0.14%
2022/10/25	2	16.70	0	0.00	16.60	2	1,495	0.13%
2022/10/24	2	16.95	0	0.00	16.95	2	1,498	0.13%
2022/10/14	5	17.45	3	17.40	17.00	2	1,473	0.14%
2022/10/13	0	0.00	2	16.75	16.25	-2	1,465	-0.14%
2022/10/12	4	17.89	4	17.80	17.80	0	1,440	0.00%
2022/10/07	7	19.54	7	19.30	19.30	0	1,438	0.00%
2022/10/06	12	19.33	10	19.38	19.30	2	1,447	0.14%
2022/10/05	9	19.39	8	19.10	19.10	1	1,450	0.07%
2022/10/04	7	19.30	7	19.25	19.25	0	1,461	0.00%
2022/10/03	5	18.47	5	18.85	18.85	0	1,456	0.00%
2022/09/30	6	18.08	6	18.50	18.50	0	1,466	0.00%
2022/09/29	10	18.80	10	18.20	18.20	0	1,473	0.00%
2022/09/26	2	19.25	0	0.00	18.85	2	1,475	0.14%
2022/09/23	1	20.35	0	0.00	20.35	1	1,501	0.07%
2022/09/20	0	0.00	1	21.40	21.15	-1	1,490	-0.07%
2022/09/19	2	21.30	0	0.00	21.15	2	1,499	0.13%
2022/09/15	0	0.00	1	22.40	22.20	-1	1,510	-0.07%
2022/09/13	1	22.65	0	0.00	22.35	1	1,543	0.06%
2022/09/08	4	22.35	4	21.59	21.70	0	1,564	0.00%
2022/09/07	2	21.75	0	0.00	21.00	2	1,518	0.13%
2022/09/05	4	22.65	0	0.00	21.95	4	1,447	0.28%
2022/08/24	0	0.00	2	25.15	25.15	-2	1,359	-0.15%
2022/08/23	0	0.00	3	25.70	25.40	-3	1,359	-0.22%
2022/08/22	1	26.50	0	0.00	25.95	1	1,362	0.07%
2022/08/19	1	26.60	5	26.70	26.55	-4	1,359	-0.29%
2022/08/16	1	27.15	0	0.00	26.80	1	1,479	0.07%
2022/08/15	1	26.30	0	0.00	27.10	1	1,460	0.07%
2022/08/12	2	25.98	2	26.48	25.95	0	1,390	0.00%
2022/08/11	1	25.55	0	0.00	25.25	1	1,317	0.08%
2022/08/08	1	25.05	1	24.95	24.90	0	1,343	0.00%
2022/08/05	1.5	25.60	1	25.45	25.40	0.5	1,353	0.04%
2022/08/03	1	25.30	1	25.55	25.15	0	1,354	0.00%
2022/07/29	1	26.95	0	0.00	26.85	1	1,380	0.07%
2022/07/26	0	0.00	3	27.13	26.90	-3	1,398	-0.21%
2022/07/21	3	28.58	3	28.50	28.70	0	1,471	0.00%
2022/07/20	1	28.10	0	0.00	27.85	1	1,476	0.07%
2022/07/19	0	0.00	1	27.80	27.75	-1	1,500	-0.07%
2022/07/18	1	27.45	2	27.50	27.60	-1	1,537	-0.07%
2022/07/15	2	26.90	2	26.93	26.95	0	1,545	0.00%
2022/07/11	0	0.00	0	26.55	26.30	0	1,542	0.00%
2022/07/08	1	26.65	1	26.55	26.10	0	1,546	0.00%
2022/07/07	5	25.81	2	25.95	26.00	3	1,544	0.19%
2022/07/06	0	0.00	1	25.60	25.25	-1	1,551	-0.06%
2022/07/01	1	25.50	2.1	27.77	25.30	-1.1	1,579	-0.07%
2022/06/30	1	28.00	0	0.00	28.00	1	1,543	0.06%
2022/06/24	0	0.00	1	30.05	30.10	-1	1,719	-0.06%
2022/06/23	1	29.60	1	30.30	29.60	0	1,822	0.00%
2022/06/22	1	29.80	1	29.90	29.80	0	1,948	0.00%
2022/06/20	0	0.00	1	29.90	29.50	-1	1,962	-0.05%
2022/06/17	1	32.20	1	31.95	31.85	0	1,952	0.00%
2022/06/16	0.1	34.65	1	33.80	32.90	-1	1,942	-0.05%
2022/06/13	0	35.65	0	0.00	35.40	0	1,997	0.00%
2022/06/10	0	37.10	0	0.00	37.05	0	2,023	0.00%
2022/06/01	0	0.00	1	39.40	38.60	-1	2,200	-0.05%
2022/05/25	2	38.50	2	38.10	38.00	0	2,221	0.00%
2022/05/24	5	39.32	4	38.91	37.70	1	2,219	0.05%
2022/05/17	0	0.00	1	36.25	36.85	-1	2,225	-0.04%
2022/05/12	0	0.00	1	33.95	33.30	-1	2,243	-0.04%
2022/05/11	1	34.80	2	34.70	34.65	-1	2,250	-0.04%
2022/05/05	1	37.85	0	0.00	38.15	1	2,281	0.04%
2022/04/26	0	0.00	0.5	39.50	39.50	-0.5	2,317	-0.02%
2022/04/22	0	0.00	1	42.15	41.65	-1	2,406	-0.04%
2022/04/20	1	42.50	0	0.00	42.10	1	2,427	0.04%
2022/04/15	0	0.00	1	41.25	41.80	-1	2,492	-0.04%
2022/04/13	0	0.00	0	43.00	42.90	0	2,603	0.00%
2022/04/12	1	41.47	0	0.00	41.65	1	2,692	0.04%
2022/04/11	1	42.59	0	0.00	42.15	1	2,691	0.04%
2022/04/07	1	44.60	10	45.00	44.20	-9	2,673	-0.34%
2022/04/01	3	45.55	1	46.10	46.20	2	2,681	0.07%
2022/03/30	1	48.50	0	0.00	48.00	1	2,660	0.04%
2022/03/29	1	49.30	0	0.00	48.70	1	2,684	0.04%
2022/03/28	1	49.30	2	49.95	49.65	-1	2,631	-0.04%
2022/03/25	2	49.38	0	48.95	49.00	2	2,538	0.08%
2022/03/24	0	0.00	0	46.45	46.30	0	2,407	0.00%
2022/03/16	1	40.00	0	0.00	39.10	1	2,546	0.04%
2022/03/15	0	0.00	7	39.66	39.10	-7	2,590	-0.27%
2022/03/14	2	42.40	2	41.23	41.25	0	2,643	0.00%
2022/03/09	0	0.00	205	41.23	41.75	-205	2,777	-7.38%	大賣/鉅額交易
2022/03/07	1	44.50	2	44.50	44.40	-1	2,808	-0.03%
2022/02/25	0	0.00	0	45.10	45.20	0	3,402	0.00%
2022/02/24	0	0.00	2	45.33	45.00	-2	3,787	-0.05%
2022/02/22	0	46.30	0	0.00	46.05	0	4,607	0.00%
2022/02/21	0	0.00	1	47.70	47.90	-1	4,868	-0.02%
2022/02/18	0	0.00	1	47.85	47.80	-1	5,078	-0.02%
2022/02/17	0	0.00	1	47.55	47.95	-1	5,476	-0.02%
2022/02/11	0	0.00	1	48.00	48.15	-1	6,671	-0.02%
2022/02/10	1	48.10	0	0.00	47.75	1	6,893	0.01%
2022/02/08	2	46.80	2	46.60	47.00	0	7,423	0.00%
2022/02/07	1	44.65	2	44.25	44.80	-1	7,897	-0.01%
2022/01/25	2	43.65	0	0.00	43.35	2	10,497	0.02%
2022/01/24	2	43.73	1	43.80	43.65	1	11,406	0.01%
2022/01/20	0	0.00	1	46.05	45.80	-1	12,072	-0.01%
2022/01/19	0	0.00	1	46.35	45.90	-1	12,400	-0.01%
2022/01/18	3	47.67	3	47.03	46.85	0	13,387	0.00%
2022/01/17	1	44.65	1	45.10	45.85	0	13,782	0.00%
2022/01/14	1	44.50	0	0.00	44.65	1	13,868	0.01%
2022/01/13	0	0.00	3	46.50	45.65	-3	14,067	-0.02%
2022/01/12	2	46.45	1	45.65	46.65	1	14,345	0.01%
2022/01/11	1	47.40	0	0.00	46.00	1	14,429	0.01%
2022/01/10	0	47.40	0	0.00	47.35	0	14,508	0.00%
2022/01/06	4	48.73	1	49.50	48.95	3	14,697	0.02%
2022/01/05	6	48.89	1	48.75	48.70	5	14,821	0.03%
2022/01/03	0	0.00	3	51.10	50.70	-3	15,083	-0.02%
2021/12/28	0	51.20	2	51.70	50.90	-2	16,526	-0.01%
2021/12/27	2	51.60	0.3	51.60	51.50	1.7	17,043	0.01%
2021/12/23	0	0.00	4	53.35	52.40	-4	17,893	-0.02%
2021/12/22	3	52.57	0	0.00	52.10	3	18,630	0.02%
2021/12/20	1	51.20	4	51.20	51.00	-3	19,724	-0.02%
2021/12/17	6	51.37	0	0.00	50.90	6	21,168	0.03%
2021/12/16	1.3	52.25	0	0.00	52.70	1.3	21,903	0.01%
2021/12/15	0	0.00	3	50.67	50.70	-3	22,217	-0.01%
2021/12/09	1	52.40	0	0.00	52.00	1	23,079	0.00%
2021/12/07	1	54.10	1.2	52.93	52.50	-0.2	23,252	0.00%
2021/12/06	1	53.60	4	53.20	53.10	-3	23,364	-0.01%
2021/12/03	1	53.90	1	53.50	53.50	0	23,465	0.00%
2021/12/02	5	54.50	5	53.62	53.60	0	23,706	0.00%
2021/12/01	1	54.30	4	55.30	55.10	-3	23,928	-0.01%
2021/11/30	1	54.60	4	55.08	55.30	-3	24,175	-0.01%
2021/11/26	13	54.03	6	54.15	53.80	7	24,870	0.03%
2021/11/25	205	57.28	6	56.87	56.20	199	24,760	0.80%	大買/鉅額交易
2021/11/24	5	56.38	5	56.76	56.80	0	24,759	0.00%
2021/11/23	9	57.21	216	56.04	56.40	-207	24,817	-0.83%	大賣/鉅額交易
2021/11/22	8	60.26	2	60.90	59.60	6	24,868	0.02%
2021/11/19	8.2	60.79	11	61.35	60.20	-2.8	24,827	-0.01%
2021/11/18	8	59.79	7	60.12	59.30	1	24,589	0.00%
2021/11/17	7	59.19	3	59.20	58.60	4	24,578	0.02%
2021/11/16	31	59.37	64	58.91	58.80	-33	24,588	-0.13%
2021/11/15	14	61.11	10.2	61.40	61.80	3.8	24,414	0.02%
2021/11/12	4.1	59.66	29	60.01	60.80	-24.9	24,365	-0.10%
2021/11/11	219	59.39	6	58.78	58.00	213	24,273	0.88%	大買/鉅額交易
2021/11/10	2	57.75	4	58.15	58.40	-2	24,343	-0.01%
2021/11/09	5	57.26	4	57.75	57.50	1	24,389	0.00%
2021/11/08	9	56.39	8.2	56.41	55.70	0.9	24,335	0.00%
2021/11/05	16	57.72	7	58.09	57.80	9	24,396	0.04%
2021/11/04	47	60.16	12	59.19	58.70	35	24,348	0.14%
2021/11/03	69	60.34	21	60.49	58.20	48	24,148	0.20%
2021/11/02	31.5	64.19	252	63.08	62.50	-220.6	23,675	-0.93%	大賣/鉅額交易
2021/11/01	27.2	61.66	20	62.00	61.40	7.2	22,901	0.03%
2021/10/29	6	59.19	8	59.35	58.70	-2	22,156	-0.01%
2021/10/28	1	60.20	0	0.00	58.70	1	21,910	0.00%
2021/10/27	13	58.53	13.5	58.79	59.70	-0.5	21,861	0.00%
2021/10/26	26	60.04	10.1	59.90	58.10	15.9	21,882	0.07%
2021/10/25	4.1	56.60	7.8	56.50	57.40	-3.7	21,025	-0.02%
2021/10/22	0	0.00	0.1	53.70	53.40	-0.1	20,911	0.00%
2021/10/21	50	55.15	47	53.80	53.60	3	21,020	0.01%
2021/10/20	7.5	53.06	10.5	53.30	54.50	-3	20,992	-0.01%
2021/10/19	1	51.40	3.2	52.13	51.90	-2.2	20,855	-0.01%
2021/10/18	1	51.10	3	51.13	51.10	-2	20,912	-0.01%
2021/10/15	7.2	50.78	8	50.93	50.30	-0.9	20,953	0.00%
2021/10/14	4	49.85	2	50.45	50.10	2	21,068	0.01%
2021/10/13	17	50.25	15.3	49.99	49.45	1.8	21,130	0.01%
2021/10/12	10	51.93	7	51.29	51.10	3	21,083	0.01%
2021/10/08	4	53.43	3	54.23	52.80	1	21,045	0.00%
2021/10/07	8	54.01	10.1	54.11	53.50	-2.1	20,967	-0.01%
2021/10/06	14.1	53.11	9	53.01	52.60	5.1	20,756	0.02%
2021/10/05	7	48.60	12	48.88	53.60	-5	20,332	-0.02%
2021/10/04	10	52.88	5	52.70	50.30	5	20,086	0.03%
2021/10/01	206	55.31	6	56.12	55.70	200	20,659	0.97%	大買/鉅額交易
2021/09/30	2.3	56.38	15	56.67	58.20	-12.8	21,402	-0.06%
2021/09/29	21.4	57.13	188.3	58.95	55.20	-166.9	21,860	-0.76%	大賣/鉅額交易
2021/09/28	17	61.34	18.1	60.99	61.30	-1.1	21,226	-0.01%
2021/09/27	8	63.05	9.5	62.97	62.50	-1.5	21,293	-0.01%
2021/09/24	37	63.00	41.3	62.89	62.30	-4.3	21,791	-0.02%
2021/09/23	33.3	57.84	34.1	58.16	59.90	-0.8	20,982	0.00%
2021/09/22	14	54.31	11	54.35	54.60	3	20,452	0.01%
2021/09/17	47.5	54.12	46	55.11	55.40	1.5	20,469	0.01%
2021/09/16	5.1	50.91	10	51.37	51.60	-4.9	20,761	-0.02%
2021/09/15	4.1	51.85	2	50.60	50.60	2.1	21,059	0.01%
2021/09/14	1	52.90	7.1	53.34	52.60	-6.1	20,981	-0.03%
2021/09/13	9.7	52.49	18	52.41	51.80	-8.3	20,854	-0.04%
2021/09/10	11.3	52.40	4	52.45	53.40	7.3	20,861	0.04%
2021/09/09	6	49.65	4	50.03	52.00	2	20,816	0.01%
2021/09/08	5	49.59	6	50.13	48.30	-1	20,961	0.00%
2021/09/07	8	50.44	11	50.09	50.00	-3	21,190	-0.01%
2021/09/06	6	54.33	11	55.09	53.50	-5	20,995	-0.02%
2021/09/03	13	53.92	2	54.90	54.50	11	20,735	0.05%
2021/09/02	18	54.50	13	54.66	54.70	5	20,507	0.02%
2021/09/01	7	52.71	5	52.36	53.00	2	20,116	0.01%
2021/08/31	4	50.58	3	50.00	49.90	1	20,067	0.00%
2021/08/30	2	51.40	4	51.13	50.80	-2	20,205	-0.01%
2021/08/27	3	50.50	3	50.17	50.20	0	20,149	0.00%
2021/08/26	10.8	52.44	13	51.98	51.60	-2.2	20,011	-0.01%
2021/08/25	17.1	49.76	9	50.03	49.75	8.1	19,622	0.04%
2021/08/24	17	49.78	6.1	49.63	49.25	10.9	19,477	0.06%
2021/08/23	2	47.75	11	48.20	48.90	-9	19,178	-0.05%
2021/08/20	22	46.39	13	46.45	46.30	9	19,008	0.05%
2021/08/19	16	47.17	17	47.59	46.25	-1	18,794	-0.01%
2021/08/18	18	45.58	30	45.85	47.30	-12	18,633	-0.06%
2021/08/17	18	47.50	2	47.68	45.00	16	18,289	0.09%
2021/08/16	5.1	48.81	17	48.42	50.00	-12	18,011	-0.07%
2021/08/13	7	51.24	8	50.13	49.50	-1	17,770	-0.01%
2021/08/12	5	53.14	4	53.00	52.00	1	17,591	0.01%
2021/08/11	12	53.99	23	53.96	52.90	-11	17,448	-0.06%
2021/08/10	15	57.51	14	57.63	55.20	1	17,179	0.01%
2021/08/09	17	61.22	10	60.63	59.40	7	17,027	0.04%
2021/08/06	43	63.36	27	63.61	62.50	16	16,781	0.10%
2021/08/05	20	63.10	29	63.77	65.60	-9	16,313	-0.06%
2021/08/04	13	59.84	12	60.08	59.70	1	15,609	0.01%
2021/08/03	11	59.83	13	59.45	59.80	-2	15,524	-0.01%
2021/08/02	17	56.85	14	56.94	58.50	3	15,398	0.02%
2021/07/30	14	58.44	9	57.07	56.40	5	15,263	0.03%
2021/07/29	6	57.20	2	57.50	55.60	4	14,977	0.03%
2021/07/28	1	57.50	3	54.13	56.60	-2	14,856	-0.01%
2021/07/27	0	0.00	3	57.00	55.50	-3	14,571	-0.02%
2021/07/26	3	60.00	1	60.00	60.00	2	14,429	0.01%
2021/07/23	1.3	63.28	2	63.80	62.60	-0.8	14,302	-0.01%
2021/07/22	1	60.20	8	62.83	64.50	-7	14,282	-0.05%
2021/07/21	1	59.60	5	60.84	60.10	-4	14,157	-0.03%
2021/07/20	8	61.55	0	0.00	61.40	8	14,092	0.06%
2021/07/19	4	58.23	1	57.00	59.20	3	13,972	0.02%
2021/07/15	1	52.60	24	52.57	51.80	-23	13,998	-0.16%
2021/07/14	2	49.95	1	50.70	50.70	1	14,122	0.01%
2021/07/13	0	0.00	5	53.30	50.00	-5	14,137	-0.04%
2021/07/12	2	53.15	1.1	53.77	53.30	0.9	14,242	0.01%
2021/07/09	9	52.19	9	52.20	51.60	0	14,258	0.00%
2021/07/08	23.1	51.47	118	52.54	53.00	-94.9	14,281	-0.66%	大賣/
2021/07/07	57	51.08	42	51.18	53.00	15	13,412	0.11%
2021/07/06	24	49.35	34	49.17	48.25	-10	12,694	-0.08%
2021/07/05	2	46.70	7	46.50	48.05	-5	12,046	-0.04%
2021/07/02	21	43.13	14	42.37	43.70	7	12,037	0.06%
2021/07/01	28	43.43	52	43.20	39.75	-24	11,642	-0.21%
2021/06/30	111	39.52	11	39.36	40.30	100	10,936	0.91%	大買/
2021/06/29	4	36.29	4.1	36.69	36.65	-0.1	10,814	0.00%
2021/06/28	9	35.81	34	35.90	36.95	-25	11,120	-0.22%
2021/06/25	39.1	36.21	34	36.37	35.35	5.1	11,036	0.05%
2021/06/24	31	34.42	14	33.21	34.70	17	10,360	0.16%
2021/06/23	1	31.35	1	31.80	32.20	0	10,318	0.00%
2021/06/21	0	0.00	4	32.44	31.90	-4	11,698	-0.03%
2021/06/18	3	32.30	3	32.47	32.50	0	11,948	0.00%
2021/06/17	9	33.61	9	33.14	33.05	0	12,088	0.00%
2021/06/16	8	31.86	12	31.92	32.95	-4	12,030	-0.03%
2021/06/15	1	30.95	6	30.48	31.00	-5	11,905	-0.04%
2021/06/11	4	29.16	0	0.00	29.15	4	12,219	0.03%
2021/06/10	0	0.00	1	29.25	29.30	-1	13,563	-0.01%
2021/06/09	9	30.35	8	30.57	29.95	1	14,443	0.01%
2021/06/08	10	30.80	7	30.60	30.50	3	15,627	0.02%
2021/06/07	6	30.14	4	30.11	31.45	2	16,500	0.01%
2021/06/04	0	0.00	1	28.45	28.60	-1	16,790	-0.01%
2021/06/03	4	29.35	4	29.48	29.35	0	16,808	0.00%
2021/06/02	6	29.74	5	29.80	29.70	1	16,821	0.01%
2021/06/01	4	29.66	7	30.10	30.00	-3	16,797	-0.02%
2021/05/31	7	29.46	0	0.00	29.05	7	16,755	0.04%
2021/05/28	1	29.90	7	29.87	29.75	-6	16,762	-0.04%
2021/05/26	2	28.78	0	0.00	28.40	2	16,963	0.01%
2021/05/25	7	28.79	0	0.00	28.50	7	17,061	0.04%
2021/05/24	3	28.28	5	27.33	28.55	-2	17,164	-0.01%
2021/05/21	7	26.75	12	27.03	27.30	-5	17,607	-0.03%
2021/05/20	10	26.18	0	0.00	25.90	10	18,013	0.06%
2021/05/19	3	26.63	8	27.30	27.60	-5	18,108	-0.03%
2021/05/18	9	25.12	9	25.88	26.55	0	18,172	0.00%
2021/05/17	5	25.51	8	24.89	24.40	-3	18,327	-0.02%
2021/05/14	4	26.54	4	27.38	25.55	0	18,338	0.00%
2021/05/13	6	25.63	7	26.17	26.05	-1	18,517	-0.01%
2021/05/12	1	27.55	3	26.57	25.85	-2	18,543	-0.01%
2021/05/11	12	28.85	14	28.56	28.40	-2	18,444	-0.01%
2021/05/10	12	31.15	0	0.00	30.55	12	18,393	0.07%
2021/05/07	95	32.44	7	31.84	32.40	88	18,340	0.48%
2021/05/06	3	30.80	6	31.02	31.80	-3	18,274	-0.02%
2021/05/04	10	30.22	12	31.13	29.85	-2	18,212	-0.01%
2021/05/03	5	32.14	0	0.00	31.55	5	18,145	0.03%
2021/04/29	7	34.19	2	34.18	33.70	5	18,101	0.03%
2021/04/28	48	33.97	8	34.33	34.90	40	18,061	0.22%
2021/04/27	8	33.31	3	33.40	33.20	5	17,984	0.03%
2021/04/26	0	0.00	40	33.61	33.75	-40	18,016	-0.22%
2021/04/22	2	32.60	2	32.93	31.40	0	18,034	0.00%
2021/04/21	6	34.10	3	33.67	33.75	3	17,875	0.02%
2021/04/20	7	33.88	4	34.68	34.55	3	17,801	0.02%
2021/04/19	10	35.90	2	36.18	35.10	8	17,680	0.05%
2021/04/16	23	36.25	31	36.46	36.50	-8	17,648	-0.05%
2021/04/15	7	35.81	3	36.15	35.95	4	18,360	0.02%
2021/04/14	38	36.46	32	37.00	35.00	6	18,236	0.03%
2021/04/13	21	37.37	9	37.50	37.55	12	18,071	0.07%
2021/04/12	47	36.81	10	36.94	37.85	37	17,918	0.21%
2021/04/09	20	34.79	45	35.16	35.55	-25	17,788	-0.14%
2021/04/08	32	34.35	17	34.76	34.25	15	17,546	0.09%
2021/04/07	14	34.35	6	34.33	34.15	8	17,445	0.05%
2021/04/06	7	33.39	31	33.62	34.00	-24	17,242	-0.14%
2021/04/01	44	33.60	15	32.82	31.85	29	16,969	0.17%
2021/03/31	20	30.64	8	31.42	32.35	12	16,570	0.07%
2021/03/30	57	29.53	40	29.48	29.60	17	16,070	0.11%
2021/03/29	12	28.83	16	29.11	28.70	-4	15,844	-0.03%
2021/03/26	10	28.63	28	28.66	28.50	-18	15,839	-0.11%
2021/03/25	48	29.00	42	29.21	28.70	6	15,675	0.04%
2021/03/24	30	28.08	24	28.36	28.30	6	15,005	0.04%
2021/03/23	21	27.51	24	27.80	27.95	-3	14,736	-0.02%
2021/03/22	30	27.40	37	27.86	27.40	-7	14,446	-0.05%
2021/03/19	26	27.40	27	27.60	27.45	-1	14,303	-0.01%
2021/03/18	13	27.50	21	27.56	27.50	-8	14,235	-0.06%
2021/03/17	31	27.41	33	27.64	27.05	-2	14,060	-0.01%
2021/03/16	56	27.54	40	27.39	27.55	16	13,801	0.12%
2021/03/15	12	26.29	14	26.86	27.70	-2	12,662	-0.02%
2021/03/12	56	24.75	58	24.94	25.20	-2	11,851	-0.02%
2021/03/11	33	23.11	27	23.59	24.35	6	10,732	0.06%
2021/03/10	2	21.28	7	21.67	22.15	-5	9,881	-0.05%
2021/03/09	5	20.30	3	19.90	20.15	2	9,815	0.02%
2021/03/04	0	0.00	4	20.31	20.10	-4	10,780	-0.04%
2021/02/26	2	19.90	2	21.20	21.20	0	11,992	0.00%
2021/02/25	6	21.04	61	21.42	20.60	-55	12,073	-0.46%
2021/02/24	0	0.00	1	21.30	21.50	-1	12,381	-0.01%
2021/02/23	14	22.70	3	22.37	22.20	11	12,424	0.09%
2021/02/22	2	22.13	5	22.07	22.40	-3	12,486	-0.02%
2021/02/19	0	0.00	1	20.40	20.40	-1	13,313	-0.01%
2021/02/17	0	0.00	2	20.25	19.75	-2	14,011	-0.01%
2021/01/28	0	17.95	0	0.00	17.65	0	13,925	0.00%
2021/01/25	0	0.00	4	18.14	18.15	-4	14,324	-0.03%
2021/01/22	3	17.35	3	17.75	17.70	0	14,326	0.00%
2021/01/21	5	17.65	2	17.25	17.25	3	14,341	0.02%
2021/01/18	13	17.60	13	17.75	17.70	0	14,304	0.00%
2021/01/15	22	17.97	22	18.24	18.35	0	14,286	0.00%
2021/01/13	4	19.05	4	18.75	18.90	0	14,323	0.00%
2021/01/12	1	19.60	0	0.00	18.95	1	14,686	0.01%
2021/01/11	0	0.00	2	20.35	19.95	-2	14,627	-0.01%
2021/01/08	9	20.51	13	21.24	19.75	-4	14,775	-0.03%
2021/01/07	4	19.60	0	0.00	19.75	4	14,399	0.03%
2021/01/06	0	0.00	1	20.35	19.45	-1	14,759	-0.01%
2021/01/05	5	19.80	1	19.90	19.65	4	14,601	0.03%
2021/01/04	3	20.27	8	19.94	20.10	-5	14,571	-0.03%
2020/12/31	28	19.16	24	19.16	19.40	4	14,458	0.03%
2020/12/30	0	0.00	9	19.50	19.25	-9	14,625	-0.06%
2020/12/29	9	19.10	1	19.05	19.10	8	14,869	0.05%
2020/12/28	10	19.80	0	0.00	19.60	10	14,801	0.07%
2020/12/23	2	19.75	0	0.00	19.15	2	14,612	0.01%
2020/12/22	1	20.55	4	20.53	19.30	-3	14,605	-0.02%
2020/12/21	3	19.95	3	19.97	20.00	0	14,484	0.00%
2020/12/18	38	19.81	35	20.12	20.35	3	14,395	0.02%
2020/12/17	0	0.00	2	19.50	19.45	-2	14,072	-0.01%
2020/12/16	1	18.80	2	18.85	18.90	-1	14,550	-0.01%
2020/12/15	0	0.00	0	18.85	18.85	0	14,743	0.00%
2020/12/14	7	19.42	8	19.48	19.65	-1	14,729	-0.01%
2020/12/11	0	0.00	2	18.30	18.30	-2	14,747	-0.01%
2020/12/10	0	0.00	4	18.58	18.70	-4	14,779	-0.03%
2020/12/09	76	19.76	17	19.58	19.20	59	14,863	0.40%
2020/12/08	13	19.67	10	19.65	19.65	3	14,653	0.02%
2020/12/07	0	0.00	5	19.46	19.55	-5	14,558	-0.03%
2020/12/04	3	20.43	23	20.75	19.90	-20	14,340	-0.14%
2020/12/03	43	21.05	6	20.98	20.75	37	14,097	0.26%
2020/12/02	2	19.78	2	20.05	20.10	0	13,914	0.00%
2020/12/01	9	20.01	24	19.99	20.00	-15	13,852	-0.11%
2020/11/30	38	19.81	30	19.77	19.75	8	13,518	0.06%
2020/11/27	7	18.91	9	18.81	18.90	-2	13,076	-0.02%
2020/11/26	16	18.39	2	18.50	18.55	14	12,389	0.11%
2020/11/25	0	0.00	9	17.02	16.90	-9	12,112	-0.07%
2020/11/24	1	16.80	2	16.85	17.00	-1	11,888	-0.01%
2020/11/23	5	17.51	0	0.00	17.25	5	11,640	0.04%
2020/11/20	2	16.20	0	0.00	16.20	2	11,157	0.02%
2020/11/19	0	0.00	11	16.70	16.75	-11	10,942	-0.10%
2020/11/18	29	16.26	20	16.43	16.70	9	10,397	0.09%
2020/11/17	3	15.62	8	15.67	15.65	-5	9,132	-0.05%
2020/11/16	5	14.25	2.1	14.01	14.30	2.9	8,379	0.03%
2020/11/13	0	0.00	30	13.60	13.75	-30	8,241	-0.36%
2020/11/12	30	13.65	0	0.00	13.55	30	8,185	0.37%
2020/11/09	0	0.00	3	13.25	13.25	-3	7,930	-0.04%
2020/11/06	3	13.57	2	13.53	13.15	1	7,886	0.01%
2020/11/05	1	13.95	2	14.05	13.95	-1	7,722	-0.01%
2020/11/04	1	14.05	1	13.70	14.20	0	7,633	0.00%
2020/11/03	12	13.86	11	14.00	13.75	1	7,450	0.01%
2020/10/23	1	13.90	0	0.00	13.85	1	6,899	0.01%
2020/10/20	2	13.55	6	13.66	13.70	-4	6,592	-0.06%
2020/10/16	5	13.22	0	0.00	13.25	5	6,093	0.08%
2020/10/15	22	13.55	19	13.44	14.05	3	5,942	0.05%
2020/10/14	5	12.85	7	12.95	12.85	-2	5,396	-0.04%
2020/10/12	3	12.13	3	11.90	11.95	0	4,926	0.00%
2020/10/08	2	12.25	3	12.40	12.40	-1	4,891	-0.02%
2020/10/07	4	12.11	3	12.20	12.10	1	4,769	0.02%
2020/10/06	2	12.28	4	12.35	12.50	-2	4,555	-0.04%
2020/09/25	0	0.00	10	11.10	10.85	-10	4,367	-0.23%
2020/09/24	11	11.45	9	11.52	11.30	2	4,288	0.05%
2020/09/23	4	12.03	2	11.95	11.80	2	4,209	0.05%
2020/09/21	21	12.61	7	12.91	12.15	14	3,978	0.35%
2020/09/18	13	12.22	19	12.57	12.90	-6	3,344	-0.18%
2020/09/16	1	11.30	21	11.81	11.95	-20	2,916	-0.69%
2020/09/15	10	11.05	4	10.90	10.90	6	2,691	0.22%
2020/09/14	22	12.10	21	12.02	11.60	1	2,568	0.04%
2020/09/11	0	0.00	4	11.56	11.45	-4	2,318	-0.17%
2020/09/10	0	0.00	16	11.68	11.60	-16	2,285	-0.70%
2020/09/09	4	11.79	0	0.00	12.00	4	2,231	0.18%
2020/09/08	0	0.00	2	11.50	11.70	-2	2,188	-0.09%
2020/09/07	14	12.23	5	12.35	12.05	9	2,093	0.43%
2020/09/04	0	0.00	9	11.35	11.35	-9	1,836	-0.49%
2020/09/03	0	0.00	2	10.35	10.35	-2	1,659	-0.12%
2020/09/02	2	10.40	3	10.50	10.35	-1	1,625	-0.06%
2020/09/01	7	10.00	0	0.00	10.50	7	1,566	0.45%
2020/08/31	1	9.70	0	0.00	9.99	1	1,440	0.07%
2020/08/25	2	8.70	0	0.00	8.69	2	1,264	0.16%
2020/08/11	0	0.00	1	9.08	8.85	-1	1,114	-0.09%
2020/08/10	2	9.05	1	9.05	9.14	1	1,065	0.09%
2020/07/24	0	0.00	2	8.70	8.70	-2	985	-0.20%
2020/07/22	1	9.18	1	8.96	8.96	0	971	0.00%
2020/07/21	2	9.08	0	0.00	8.86	2	953	0.21%
2020/07/15	0	0.00	15	9.35	9.01	-15	788	-1.90%
2020/07/09	0	0.00	9	9.42	9.22	-9	634	-1.42%
2020/06/10	0	7.65	0	0.00	7.59	0	490	0.00%
2020/05/29	0	7.40	0	0.00	7.30	0	497	0.01%
2020/02/13	1	8.17	1	8.14	8.10	0	782	0.00%
2020/01/30	0	0.00	5	8.09	8.06	-5	753	-0.66%
2020/01/03	3	9.00	0	0.00	8.92	3	749	0.40%
2019/12/27	8	9.44	2	9.32	9.29	6	699	0.86%
2019/12/26	0	0.00	3	9.32	9.53	-3	624	-0.48%
2019/12/25	6	9.36	8	9.33	9.27	-2	575	-0.35%
2019/12/24	4	9.28	7	9.09	9.22	-3	513	-0.58%
2019/12/23	0	0.00	1	8.73	8.70	-1	393	-0.25%
2019/12/02	0	0.00	1	8.00	8.00	-1	315	-0.32%
2019/11/26	0	0.00	1	8.04	8.05	-1	322	-0.31%
2019/11/11	0	0.00	50	8.00	8.00	-50	338	-14.76%
2019/11/08	0	0.00	20	8.05	8.04	-20	339	-5.89%
2019/10/23	5	8.53	1	8.35	8.30	4	321	1.24%
2019/10/16	0	0.00	3	8.25	8.25	-3	317	-0.95%
2019/09/19	3	8.20	0	0.00	8.25	3	284	1.05%
2019/09/02	0	0.00	10	8.45	8.47	-10	267	-3.74%
2019/08/30	0	0.00	3	8.46	8.47	-3	262	-1.14%
2019/08/21	0	0.00	1	8.31	8.33	-1	238	-0.42%
2019/08/20	0	0.00	3	8.27	8.25	-3	237	-1.27%
2019/08/16	1	8.04	0	0.00	8.07	1	239	0.42%
2019/07/22	1	8.70	1	8.86	8.60	0	243	0.00%
2019/05/13	5	8.26	0	0.00	8.28	5	541	0.92%
2019/05/02	4	9.03	0	0.00	9.02	4	521	0.77%
2019/04/19	5	9.33	0	0.00	9.26	5	517	0.97%
2019/04/16	5	9.57	1	9.70	9.50	4	502	0.80%
2019/04/11	0	0.00	33	9.25	9.16	-33	446	-7.40%
2019/04/10	33	9.24	0	0.00	9.24	33	445	7.41%
2019/04/08	2	9.65	2.2	9.37	9.32	-0.2	494	-0.04%
2019/03/18	2	9.46	0	0.00	9.45	2	475	0.42%
2019/03/15	10	9.45	0	0.00	9.42	10	435	2.30%
2019/03/07	0	0.00	1	9.55	9.30	-1	698	-0.14%
2019/03/06	1	9.34	0	0.00	9.35	1	694	0.14%
2019/02/22	4	9.57	0	0.00	9.59	4	692	0.58%
2019/02/21	2	9.55	1	9.58	9.56	1	690	0.14%
2019/02/15	0	0.00	2	9.39	9.31	-2	674	-0.30%
2019/01/09	2	9.19	0	0.00	9.19	2	752	0.27%
2019/01/03	0	0.00	2	9.30	9.17	-2	817	-0.24%
2018/12/27	2	9.62	0	0.00	9.54	2	845	0.24%
2018/12/10	0	0.00	1	9.72	9.69	-1	872	-0.11%
2018/12/03	1	10.40	0	0.00	10.50	1	811	0.12%
2018/11/30	1	9.85	0	0.00	9.86	1	670	0.15%
2018/11/28	0	0.00	2	9.43	9.42	-2	642	-0.31%
2018/11/08	2	9.15	0	0.00	9.01	2	1,008	0.20%
2018/11/06	0	9.00	0	0.00	9.03	0	1,085	0.00%
2018/11/01	1	8.56	0	0.00	9.12	1	1,100	0.09%
2018/10/17	0	0.00	1	9.23	9.12	-1	1,542	-0.06%
2018/10/16	2	9.25	1	9.13	9.10	1	1,564	0.06%
2018/10/09	0	0.00	1	9.77	9.75	-1	1,722	-0.06%
2018/10/05	1	10.00	5	10.55	10.05	-4	1,956	-0.20%
2018/10/03	0	0.00	3	10.98	10.80	-3	2,107	-0.14%
2018/10/02	3	10.87	0	0.00	10.85	3	2,162	0.14%
2018/09/27	1	10.75	7	10.76	10.70	-6	2,870	-0.21%
2018/09/26	0	0.00	1	11.00	10.85	-1	3,595	-0.03%
2018/09/21	3	10.90	0	0.00	10.80	3	4,564	0.07%
2018/09/20	0	0.00	6	10.90	10.80	-6	4,785	-0.13%
2018/09/18	0	0.00	2	11.00	11.15	-2	5,789	-0.03%
2018/09/17	6	11.15	0	0.00	11.10	6	6,305	0.10%
2018/09/14	10	11.22	6	11.00	11.15	4	6,627	0.06%
2018/09/05	0	0.00	10	12.20	12.00	-10	7,043	-0.14%
2018/09/04	0	0.00	2	12.15	12.25	-2	7,066	-0.03%
2018/08/31	6	12.55	0	0.00	12.50	6	7,154	0.08%
2018/08/30	0	0.00	4	12.40	12.50	-4	7,214	-0.06%
2018/08/29	5	12.58	6	12.78	12.50	-1	7,424	-0.01%
2018/08/28	5	11.89	0	0.00	12.00	5	7,414	0.07%
2018/08/27	3	11.78	7	11.89	11.80	-4	7,521	-0.05%
2018/08/21	4	11.55	0	0.00	11.55	4	8,247	0.05%
2018/08/20	0	0.00	4	11.50	11.50	-4	8,245	-0.05%
2018/08/17	4	11.60	0	0.00	11.45	4	8,241	0.05%
2018/08/16	0	0.00	4	11.45	11.65	-4	8,261	-0.05%
2018/08/15	5	11.25	0	0.00	11.25	5	8,223	0.06%
2018/08/14	4	11.15	4	11.40	11.40	0	8,214	0.00%
2018/08/13	0	0.00	3	11.37	11.10	-3	8,189	-0.04%
2018/08/10	1	11.90	0	0.00	11.85	1	8,134	0.01%
2018/08/09	0	0.00	9	12.18	12.05	-9	8,126	-0.11%
2018/08/07	0	0.00	1	12.15	12.20	-1	8,106	-0.01%
2018/08/02	2	12.50	0	0.00	12.45	2	8,037	0.02%
2018/07/31	0	0.00	5	12.75	12.65	-5	7,994	-0.06%
2018/07/30	4	13.03	6	12.73	12.65	-2	7,986	-0.03%
2018/07/27	1	13.35	5	13.19	13.20	-4	7,931	-0.05%
2018/07/26	0	0.00	2	12.75	12.85	-2	7,796	-0.03%
2018/07/25	15	13.16	12.2	13.05	12.90	2.8	7,778	0.04%
2018/07/24	9	13.08	5	12.70	13.30	4	7,702	0.05%
2018/07/23	5	12.30	5	12.55	12.40	0	7,627	0.00%
2018/07/18	3	12.93	0	0.00	12.85	3	7,534	0.04%
2018/07/17	2	13.50	0	0.00	13.45	2	7,463	0.03%
2018/07/16	1	14.40	0	0.00	14.00	1	7,397	0.01%
2018/07/13	0	0.00	16	14.80	14.55	-16	7,341	-0.22%
2018/07/12	0	0.00	1	14.10	14.25	-1	7,152	-0.01%
2018/07/11	5	13.95	20	14.06	13.80	-15	7,075	-0.21%
2018/07/10	0	0.00	20	13.98	14.00	-20	6,986	-0.29%
2018/07/09	16	14.97	0	0.00	14.35	16	6,920	0.23%
2018/07/06	5	13.95	5	14.34	14.50	0	6,700	0.00%
2018/07/05	23	15.18	11	14.92	14.25	12	6,448	0.19%
2018/07/04	59	15.66	67	15.79	15.80	-8	6,188	-0.13%
2018/07/03	64	15.40	69	15.05	15.60	-5	5,462	-0.09%
2018/07/02	8	13.78	19	13.56	14.20	-11	4,598	-0.24%
2018/06/29	19	14.21	26	13.85	13.85	-7	4,495	-0.16%
2018/06/28	67	15.26	22	15.35	14.10	45	4,267	1.05%
2018/06/27	49	14.76	60	14.72	14.90	-11	3,766	-0.29%
2018/06/26	92	13.63	38	14.16	14.70	54	3,250	1.66%
2018/06/25	7	13.25	7	12.93	13.50	0	2,728	0.00%
2018/06/22	1	13.20	0	0.00	12.30	1	2,403	0.04%
2018/06/21	0	0.00	1	12.15	12.20	-1	2,202	-0.05%
2018/06/15	1	12.05	0	0.00	12.10	1	2,053	0.05%
2018/06/13	0	0.00	3	12.25	12.05	-3	1,961	-0.15%
2018/06/07	0	0.00	1	12.80	12.75	-1	1,821	-0.05%
2018/06/06	3	13.25	2	13.05	13.30	1	1,737	0.06%
2018/06/05	0	0.00	2	12.75	12.70	-2	1,502	-0.13%
2018/06/04	0	0.00	4	12.83	12.80	-4	1,380	-0.29%
2018/06/01	6	13.38	12	13.48	13.40	-6	1,285	-0.47%
2018/05/31	22	11.86	25	11.91	12.55	-3	949	-0.32%
2018/05/24	1	10.40	0	0.00	10.35	1	497	0.20%
2018/04/10	2	10.10	0	0.00	10.05	2	1,186	0.17%
2018/03/29	0	0.00	3	10.25	10.20	-3	1,292	-0.23%
2018/03/27	0	0.00	4.6	10.29	10.30	-4.6	1,310	-0.35%
2018/03/26	0	10.25	0	0.00	10.25	0	1,317	0.00%
2018/03/21	0	0.00	2	10.70	10.70	-2	1,351	-0.15%
2018/03/02	0	0.00	1	10.75	10.75	-1	1,743	-0.06%
2018/02/06	0	0.00	1	10.05	10.20	-1	1,895	-0.05%
2018/01/31	2	11.35	0	0.00	11.35	2	1,962	0.10%
2018/01/30	0	0.00	5	11.70	11.55	-5	2,037	-0.25%
2018/01/29	2	11.95	0	0.00	11.90	2	2,020	0.10%
2018/01/26	4	12.13	2	12.30	12.05	2	2,017	0.10%
2018/01/23	0	0.00	2	12.10	12.30	-2	1,986	-0.10%
2018/01/12	0	0.00	2	11.40	11.35	-2	1,957	-0.10%
2018/01/11	3	11.45	2	11.35	11.15	1	1,969	0.05%
2018/01/05	3	12.13	0	0.00	11.65	3	1,945	0.15%
2018/01/04	5	11.45	0	0.00	11.35	5	1,839	0.27%
2018/01/03	2	11.25	0	0.00	11.40	2	1,821	0.11%
2018/01/02	0	10.80	0	0.00	10.85	0	1,786	0.00%