一詮 (2486)-元富-嘉義券商分點個股進出

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
84.2
漲跌
▲1.8
漲幅
+2.18%
成交量
66,531張
產業
上市光電類股
466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－元富-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-嘉義券商分點個股進出
元富-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	33	83.49	39.7	83.81	84.20	-6.7	32,507	-0.02%
2024/05/07	86.3	84.13	64	85.53	82.40	22.3	31,547	0.07%
2024/05/06	9	81.22	24	81.72	82.00	-15	29,402	-0.05%
2024/05/03	12	71.14	15	72.19	74.60	-3	28,543	-0.01%
2024/05/02	10	72.81	47.5	71.73	71.50	-37.5	28,272	-0.13%
2024/04/30	13.5	72.96	13	74.47	73.50	0.5	28,300	0.00%
2024/04/29	11	74.73	8	73.78	72.70	3	28,028	0.01%
2024/04/26	39	73.21	47.2	73.27	72.60	-8.2	27,486	-0.03%
2024/04/25	6	70.92	2.3	70.69	72.30	3.7	26,960	0.01%
2024/04/24	8	69.55	17.3	69.66	69.40	-9.3	27,043	-0.03%
2024/04/23	3.1	66.62	14.2	66.43	66.00	-11.1	27,604	-0.04%
2024/04/22	40.2	66.58	13	65.88	65.10	27.2	28,620	0.10%
2024/04/19	12.1	67.75	12.1	67.74	67.80	0	29,419	0.00%
2024/04/18	12.1	70.49	42	69.85	69.40	-29.9	30,545	-0.10%
2024/04/17	14	70.45	19.1	70.89	70.10	-5.1	30,763	-0.02%
2024/04/16	11.1	69.30	17.1	69.37	69.90	-6	30,502	-0.02%
2024/04/15	12.2	72.15	10.8	72.50	71.80	1.4	30,271	0.00%
2024/04/12	9.8	72.70	13.1	73.43	73.60	-3.3	30,325	-0.01%
2024/04/11	14.2	71.13	10	71.39	71.40	4.2	30,219	0.01%
2024/04/10	23.1	71.70	30	71.05	70.60	-6.9	30,546	-0.02%
2024/04/09	31.2	73.98	42	73.82	74.00	-10.8	30,654	-0.04%
2024/04/08	21	72.20	21.6	73.40	75.00	-0.6	30,807	0.00%
2024/04/03	68.2	72.55	31	73.03	70.90	37.2	30,316	0.12%
2024/04/02	59	70.02	25	71.73	72.60	34	28,227	0.12%
2024/04/01	6	65.38	14.5	65.63	66.00	-8.5	27,024	-0.03%
2024/03/29	10	60.92	81	60.01	60.00	-71	26,376	-0.27%
2024/03/28	5	59.12	0	0.00	58.60	5	26,121	0.02%
2024/03/27	9	60.11	2	59.15	59.00	7	25,960	0.03%
2024/03/26	43.1	62.51	33	60.81	60.10	10.1	25,720	0.04%
2024/03/25	8	64.25	38	64.14	64.20	-30	25,064	-0.12%
2024/03/22	49	59.61	30.4	59.79	59.30	18.6	24,351	0.08%
2024/03/21	13	58.12	45	58.65	59.40	-32	23,600	-0.14%
2024/03/20	3	54.20	27	55.43	55.60	-24	22,593	-0.11%
2024/03/19	27	55.64	19.2	56.43	54.70	7.8	22,288	0.04%
2024/03/18	28	56.07	62	56.56	54.50	-34	21,639	-0.16%
2024/03/15	48	55.35	13	54.62	54.40	35	20,156	0.17%
2024/03/14	19	53.58	22	54.20	54.80	-3	19,623	-0.02%
2024/03/13	12	54.07	20	54.02	53.90	-8	19,181	-0.04%
2024/03/12	26	53.80	27	53.63	53.30	-1	18,669	-0.01%
2024/03/11	0	0.00	5	52.18	51.40	-5	18,225	-0.03%
2024/03/08	15	50.39	8.2	50.31	49.50	6.9	18,052	0.04%
2024/03/07	107.2	52.11	151.3	51.75	50.10	-44.1	17,829	-0.25%	大買/大賣/
2024/03/06	53.3	54.22	44	53.12	54.10	9.3	17,048	0.05%
2024/03/05	15	49.65	18	49.78	49.70	-3	16,280	-0.02%
2024/03/04	2	51.30	34.4	51.17	50.90	-32.4	16,170	-0.20%
2024/03/01	37	51.12	41	51.13	51.10	-4	16,019	-0.02%
2024/02/29	7	49.11	4	49.03	49.30	3	15,756	0.02%
2024/02/27	38	50.53	53	48.97	48.85	-15	15,780	-0.10%
2024/02/26	13	50.13	7	50.36	50.50	6	15,679	0.04%
2024/02/23	20	49.09	20	48.46	48.30	0	15,553	0.00%
2024/02/22	18	50.04	17	49.78	49.70	1	15,487	0.01%
2024/02/21	30	49.73	30	50.36	50.30	0	15,443	0.00%
2024/02/20	20	50.29	9	49.98	49.70	11	15,406	0.07%
2024/02/19	20	50.63	15	50.66	50.50	5	15,409	0.03%
2024/02/16	45	51.28	13	51.34	51.20	32	15,423	0.21%
2024/02/15	3	49.22	6	49.92	49.95	-3	15,119	-0.02%
2024/02/05	4	48.04	5	48.50	48.75	-1	15,124	-0.01%
2024/02/02	18	48.81	10	48.62	48.35	8	15,193	0.05%
2024/02/01	9	50.68	4	50.25	49.30	5	15,288	0.03%
2024/01/31	1	48.80	6	49.28	49.70	-5	15,344	-0.03%
2024/01/30	0	0.00	2	49.43	49.25	-2	15,430	-0.01%
2024/01/29	10	48.10	5	48.51	49.00	5	15,637	0.03%
2024/01/26	9	48.58	5	48.28	48.25	4	15,818	0.03%
2024/01/25	27	49.53	13	49.25	49.00	14	15,719	0.09%
2024/01/24	5	50.19	19	50.10	50.20	-14	15,604	-0.09%
2024/01/23	33	50.02	14	49.05	49.00	19	15,405	0.12%
2024/01/22	21	50.09	22	50.11	49.90	-1	15,225	-0.01%
2024/01/19	28.1	50.64	14	51.64	49.90	14.1	15,122	0.09%
2024/01/18	13	50.88	18	51.46	51.60	-5	14,838	-0.03%
2024/01/17	17.2	51.63	20	51.40	51.00	-2.8	14,582	-0.02%
2024/01/16	117	52.94	9	53.59	50.40	108	13,819	0.78%	大買/鉅額交易
2024/01/15	16	54.63	57	54.59	55.90	-41	12,722	-0.32%
2024/01/12	54	51.95	45	52.29	50.90	9	11,799	0.08%
2024/01/11	13	47.96	31	48.76	49.55	-18	10,519	-0.17%
2024/01/10	4	45.15	1	45.05	45.05	3	10,269	0.03%
2024/01/09	6	45.58	11	45.28	45.10	-5	10,376	-0.05%
2024/01/08	13	46.28	0	0.00	46.00	13	10,483	0.12%
2024/01/05	23	48.34	11	47.40	47.30	12	10,358	0.12%
2024/01/04	50	50.35	43	49.53	49.35	7	10,540	0.07%
2024/01/03	13	50.29	23.3	51.41	52.00	-10.3	10,140	-0.10%
2024/01/02	30	48.93	98	49.76	51.00	-68	10,103	-0.67%
2023/12/29	24	46.45	37	46.38	46.80	-13	9,701	-0.13%
2023/12/28	0	0.00	1	44.10	44.00	-1	9,285	-0.01%
2023/12/27	0	0.00	1	43.60	43.60	-1	9,444	-0.01%
2023/12/26	1	43.90	0	0.00	43.95	1	9,695	0.01%
2023/12/25	0	0.00	1	43.85	44.00	-1	9,732	-0.01%
2023/12/22	4	44.55	0	0.00	43.80	4	9,759	0.04%
2023/12/21	1	43.75	0	0.00	44.05	1	9,887	0.01%
2023/12/20	8	42.88	1	42.80	42.80	7	9,886	0.07%
2023/12/19	7	42.02	5	42.27	42.25	2	9,970	0.02%
2023/12/18	4	43.36	15	43.06	42.85	-11	10,013	-0.11%
2023/12/15	3	43.98	3	44.15	43.65	0	10,135	0.00%
2023/12/14	6	44.90	4	44.70	44.30	2	10,274	0.02%
2023/12/13	8	43.07	9	43.56	43.90	-1	10,386	-0.01%
2023/12/12	6	44.50	0	0.00	44.25	6	11,391	0.05%
2023/12/11	8	45.14	14	44.93	45.00	-6	12,822	-0.05%
2023/12/08	10	45.85	4	45.93	45.70	6	13,016	0.05%
2023/12/07	5	45.34	7	45.66	45.30	-2	13,000	-0.02%
2023/12/05	3	45.07	1	44.90	44.90	2	13,523	0.01%
2023/12/04	10	45.61	0	0.00	45.30	10	14,128	0.07%
2023/12/01	4	45.65	18	45.71	45.75	-14	14,170	-0.10%
2023/11/30	1	46.20	1	46.30	46.30	0	14,405	0.00%
2023/11/29	4	46.21	4	46.21	46.15	0	14,412	0.00%
2023/11/28	10	45.82	3	45.92	45.75	7	14,428	0.05%
2023/11/27	1	46.35	2	46.60	45.75	-1	14,494	-0.01%
2023/11/24	9	46.35	4	46.29	45.95	5	14,466	0.03%
2023/11/22	9	45.49	11	45.53	45.50	-2	14,543	-0.01%
2023/11/21	5	45.98	7	46.01	45.90	-2	14,673	-0.01%
2023/11/20	3	46.65	0	0.00	46.25	3	14,830	0.02%
2023/11/17	8	46.08	9	46.28	46.30	-1	15,162	-0.01%
2023/11/16	12	46.07	15	46.02	46.30	-3	15,143	-0.02%
2023/11/15	14	46.70	9	46.51	46.05	5	15,082	0.03%
2023/11/14	8	46.41	3	46.63	46.45	5	14,998	0.03%
2023/11/13	18	46.21	19	46.00	45.75	-1	14,990	-0.01%
2023/11/10	21	46.69	8	46.56	46.50	13	14,982	0.09%
2023/11/09	17	48.31	6	48.14	47.30	11	14,896	0.07%
2023/11/08	7	48.39	14	49.22	49.05	-7	14,720	-0.05%
2023/11/07	38	47.28	31	46.90	46.80	7	14,390	0.05%
2023/11/06	15	49.57	11	49.78	48.35	4	14,241	0.03%
2023/11/03	40	48.90	44	49.65	49.55	-4	13,912	-0.03%
2023/11/02	2	48.98	7	48.86	49.05	-5	13,683	-0.04%
2023/11/01	2.1	47.19	2	47.40	47.10	0.1	13,598	0.00%
2023/10/31	3	48.15	13	49.50	46.35	-10	13,518	-0.07%
2023/10/30	1	47.15	3	47.97	48.35	-2	13,438	-0.01%
2023/10/27	10	47.52	7	46.75	46.25	3	13,382	0.02%
2023/10/26	5	49.19	6	48.29	48.00	-1	13,420	-0.01%
2023/10/25	5.1	49.30	17	49.68	49.40	-11.9	13,325	-0.09%
2023/10/24	4	47.04	3	47.07	47.60	1	13,130	0.01%
2023/10/23	1.1	44.64	5	46.24	46.45	-4	13,146	-0.03%
2023/10/20	7	44.70	7	45.32	45.00	0	13,135	0.00%
2023/10/19	9	47.08	3	46.98	46.15	6	13,074	0.05%
2023/10/18	26	48.29	4	47.71	47.45	22	13,062	0.17%
2023/10/17	16	51.74	15	51.08	50.60	1	12,875	0.01%
2023/10/16	44	50.67	10	50.83	50.90	34	12,756	0.27%
2023/10/13	12	51.18	8	51.50	51.40	4	12,606	0.03%
2023/10/12	21	52.09	22	52.31	52.50	-1	12,552	-0.01%
2023/10/11	6	50.40	12	50.89	50.50	-6	12,174	-0.05%
2023/10/06	33	50.86	25	51.62	50.50	8	12,164	0.07%
2023/10/05	34	51.19	58.2	51.97	51.40	-24.2	12,084	-0.20%
2023/10/04	6	48.66	13	49.08	49.40	-7	11,750	-0.06%
2023/10/03	4	48.76	12.1	48.81	48.40	-8.1	11,819	-0.07%
2023/10/02	14	47.96	43	47.63	48.35	-29	11,726	-0.25%
2023/09/28	6	46.38	11	46.14	46.15	-5	11,593	-0.04%
2023/09/27	3	45.28	3	45.70	46.00	0	11,725	0.00%
2023/09/26	11	46.65	5	46.65	45.70	6	11,947	0.05%
2023/09/25	4	45.46	5	45.97	45.45	-1	11,981	-0.01%
2023/09/22	14	44.68	2	44.68	44.80	12	11,945	0.10%
2023/09/21	6.2	44.55	12	44.69	44.15	-5.8	11,863	-0.05%
2023/09/20	34	46.38	21	46.32	45.50	13	11,793	0.11%
2023/09/19	19	47.21	5	46.88	47.10	14	11,697	0.12%
2023/09/18	3	48.36	6	48.35	48.15	-3	11,557	-0.03%
2023/09/15	57	49.89	88	50.90	47.90	-31	11,441	-0.27%
2023/09/14	70	50.64	58	52.13	53.20	12	10,444	0.11%
2023/09/13	42	47.86	5.2	48.36	48.45	36.8	9,008	0.41%
2023/09/12	1	43.80	6.3	44.09	44.05	-5.3	8,883	-0.06%
2023/09/11	17	45.49	9	44.77	44.35	8	8,963	0.09%
2023/09/08	19	48.64	3	48.83	47.00	16	8,913	0.18%
2023/09/07	18	48.37	25	48.72	48.85	-7	8,574	-0.08%
2023/09/06	2.1	46.30	15	45.95	46.05	-12.9	8,133	-0.16%
2023/09/05	3	44.12	6	44.93	46.10	-3	8,182	-0.04%
2023/09/04	1	42.65	1	42.50	42.65	0	8,070	0.00%
2023/09/01	5.2	41.60	0	0.00	41.25	5.2	8,319	0.06%
2023/08/31	11	41.51	11	41.25	41.30	0	8,506	0.00%
2023/08/29	1	43.30	0	0.00	42.50	1	9,090	0.01%
2023/08/28	4	43.68	2	43.60	43.15	2	9,282	0.02%
2023/08/25	9	46.19	2	46.13	44.20	7	9,257	0.08%
2023/08/24	19	48.92	24	49.01	48.75	-5	9,098	-0.05%
2023/08/23	11	48.98	11	49.09	48.40	0	8,930	0.00%
2023/08/22	2	46.50	2	46.60	46.60	0	8,575	0.00%
2023/08/21	1	47.40	1	46.85	46.65	0	8,570	0.00%
2023/08/18	2	47.58	2	47.55	47.25	0	8,572	0.00%
2023/08/17	2	46.83	7	47.38	47.95	-5	8,534	-0.06%
2023/08/16	6	46.16	1	46.65	46.80	5	8,496	0.06%
2023/08/15	2	46.25	4	46.19	46.45	-2	8,369	-0.02%
2023/08/14	1	44.30	3	44.22	45.00	-2	8,299	-0.02%
2023/08/11	0	0.00	1	45.00	44.35	-1	8,253	-0.01%
2023/08/10	1	43.60	3	43.28	43.25	-2	8,202	-0.02%
2023/08/09	1	44.65	1	44.55	44.45	0	8,182	0.00%
2023/08/08	2	45.50	2	44.85	44.80	0	8,170	0.00%
2023/08/07	1	45.90	7	46.06	45.90	-6	8,135	-0.07%
2023/08/04	1	43.70	1	43.50	43.60	0	8,085	0.00%
2023/08/02	3	43.53	11	43.36	43.30	-8	8,081	-0.10%
2023/08/01	2	45.93	2	44.85	45.05	0	8,016	0.00%
2023/07/31	1	46.25	6	46.28	46.30	-5	7,996	-0.06%
2023/07/27	1	44.60	0	0.00	44.55	1	7,851	0.01%
2023/07/26	4	44.10	5	44.69	44.35	-1	7,847	-0.01%
2023/07/25	5	45.00	0	0.00	45.00	5	7,784	0.06%
2023/07/24	0	47.35	0	0.00	46.70	0	7,761	0.00%
2023/07/21	5	47.87	2	46.63	48.40	3	7,749	0.04%
2023/07/20	2	47.20	0	0.00	47.30	2	7,677	0.03%
2023/07/19	4	46.86	8	47.11	46.75	-4	7,650	-0.05%
2023/07/18	13	47.46	12	47.29	46.75	1	7,647	0.01%
2023/07/17	16	48.80	5	48.70	48.00	11	7,571	0.15%
2023/07/14	10	49.51	4	49.63	48.95	6	7,477	0.08%
2023/07/13	17	50.56	12	50.03	49.55	5	7,511	0.07%
2023/07/12	26	49.77	23	50.47	50.60	3	7,493	0.04%
2023/07/11	10	49.47	33.5	49.99	49.95	-23.5	6,926	-0.34%
2023/07/10	15	47.77	12	47.62	46.80	3	6,432	0.05%
2023/07/07	1	46.00	5	45.25	45.70	-4	6,192	-0.06%
2023/07/06	1	46.45	7	46.51	46.40	-6	6,143	-0.10%
2023/07/05	1	45.30	3	46.88	45.25	-2	6,025	-0.03%
2023/07/04	13.5	46.81	2	45.00	45.00	11.5	5,901	0.20%
2023/07/03	2	47.15	12	46.21	48.00	-10	5,685	-0.18%
2023/06/30	2	43.85	0	0.00	43.85	2	5,504	0.04%
2023/06/29	0	0.00	2	43.30	43.25	-2	5,494	-0.04%
2023/06/28	1	43.50	1	43.05	42.85	0	5,512	0.00%
2023/06/26	7	44.73	3	44.28	44.20	4	5,536	0.07%
2023/06/21	1	45.55	3	45.83	44.60	-2	5,589	-0.04%
2023/06/20	12	45.38	8	44.70	44.80	4	5,565	0.07%
2023/06/19	1	45.10	5	44.55	45.30	-4	5,572	-0.07%
2023/06/15	4	44.14	6	45.00	44.75	-2	5,546	-0.04%
2023/06/14	5	43.90	2	43.90	43.70	3	5,482	0.05%
2023/06/12	12	43.65	31	43.31	43.05	-19	5,642	-0.34%
2023/06/09	17	43.43	18	42.36	43.50	-1	5,563	-0.02%
2023/06/08	0	0.00	11	42.89	42.05	-11	5,471	-0.20%
2023/06/07	1	41.15	10	41.89	42.15	-9	5,451	-0.17%
2023/06/06	20	39.70	24.8	39.76	40.45	-4.8	5,737	-0.08%
2023/06/05	28	39.57	23	39.85	39.55	5	5,784	0.09%
2023/06/02	14	35.32	22	36.75	37.00	-8	5,625	-0.14%
2023/06/01	5	32.80	13	33.50	33.65	-8	5,633	-0.14%
2023/05/31	2	30.40	0	0.00	30.60	2	5,317	0.04%
2023/05/30	0	0.00	1	30.25	30.00	-1	5,256	-0.02%
2023/05/29	0	0.00	1	30.35	30.15	-1	5,232	-0.02%
2023/05/25	0	0.00	3	29.65	29.65	-3	5,154	-0.06%
2023/05/22	1	28.60	0	0.00	29.00	1	5,138	0.02%
2023/05/16	5	27.70	5	28.10	27.65	0	5,386	0.00%
2023/05/15	0	0.00	2	27.65	27.45	-2	5,381	-0.04%
2023/05/12	2	27.70	0	0.00	27.80	2	5,398	0.04%
2023/05/11	5	27.30	2	27.73	27.30	3	5,401	0.06%
2023/05/10	2	28.10	0	0.00	28.05	2	5,400	0.04%
2023/05/05	0	0.00	1	28.05	27.95	-1	5,428	-0.02%
2023/05/02	0	0.00	1	30.00	29.70	-1	5,472	-0.02%
2023/04/28	2	29.75	0	0.00	29.45	2	5,453	0.04%
2023/04/27	0.2	29.15	0	0.00	29.10	0.2	5,410	0.00%
2023/04/26	2.1	27.91	0	0.00	28.05	2.1	5,355	0.04%
2023/04/25	3.3	28.91	2	28.45	28.35	1.3	5,324	0.02%
2023/04/24	0	0.00	0.8	28.95	28.85	-0.8	5,304	-0.01%
2023/04/21	4	28.55	8	28.78	28.65	-4	5,301	-0.08%
2023/04/20	2	29.05	1.2	29.58	28.90	0.8	5,268	0.02%
2023/04/19	1	30.40	1	29.80	29.95	0	5,285	0.00%
2023/04/18	1	30.70	3	30.82	30.45	-2	5,220	-0.04%
2023/04/17	4	30.53	6	30.14	31.25	-2	5,069	-0.04%
2023/04/14	1	29.25	3	28.30	29.15	-2	4,862	-0.04%
2023/04/13	3	28.87	2	28.10	28.10	1	4,808	0.02%
2023/04/12	1	28.90	1	29.30	29.35	0	4,745	0.00%
2023/04/11	0	0.00	1	29.10	29.10	-1	4,695	-0.02%
2023/04/07	1	29.25	0	0.00	28.60	1	4,686	0.02%
2023/04/06	2	28.00	5	28.75	29.05	-3	4,650	-0.06%
2023/03/31	0	0.00	4	28.68	28.35	-4	4,604	-0.09%
2023/03/30	0	28.30	2	28.50	28.30	-2	4,605	-0.04%
2023/03/29	8	28.24	0	0.00	27.80	8	4,613	0.17%
2023/03/28	2	27.88	2	27.70	27.65	0	4,640	0.00%
2023/03/27	0	27.70	0	0.00	27.70	0	4,648	0.00%
2023/03/24	7	29.24	4.1	29.16	28.90	2.9	4,615	0.06%
2023/03/23	4	28.83	3	29.12	29.05	1	4,729	0.02%
2023/03/22	0	0.00	8	28.89	28.75	-8	4,862	-0.16%
2023/03/21	4	28.60	3	28.57	28.05	1	4,762	0.02%
2023/03/20	0	0.00	3	28.42	28.20	-3	4,747	-0.06%
2023/03/17	2	27.93	0	0.00	27.90	2	4,774	0.04%
2023/03/16	9	27.74	8	28.11	28.05	1	4,795	0.02%
2023/03/15	6	29.32	11	28.43	27.90	-5	4,880	-0.10%
2023/03/14	2	27.13	6	27.83	28.10	-4	4,904	-0.08%
2023/03/13	10	26.24	17	26.39	26.90	-7	5,145	-0.14%
2023/03/10	9	27.28	3	27.33	27.30	6	5,340	0.11%
2023/03/09	31	29.20	9.1	29.70	28.10	21.9	5,263	0.42%
2023/03/08	19	26.01	31.1	26.62	28.40	-12.1	4,756	-0.25%
2023/03/07	27	26.36	29	26.45	25.85	-2	4,656	-0.04%
2023/03/06	10	25.26	5	25.26	25.75	5	4,875	0.10%
2023/02/17	0	0.00	2	23.75	23.75	-2	4,948	-0.04%
2023/02/15	3	24.22	2	24.40	23.55	1	4,930	0.02%
2023/02/14	10	23.55	4	23.63	24.10	6	4,843	0.12%
2023/02/13	0	0.00	2	22.35	22.40	-2	4,740	-0.04%
2023/02/09	0	0.00	3	23.37	23.30	-3	4,721	-0.06%
2023/02/03	0	0.00	2	23.93	23.70	-2	4,662	-0.04%
2023/02/02	2	23.55	2	23.75	23.75	0	4,629	0.00%
2023/02/01	2.1	23.43	0	0.00	23.20	2.1	4,576	0.05%
2023/01/17	1	21.50	1	21.50	21.35	0	4,484	0.00%
2023/01/13	4	21.85	4	21.73	21.70	0	4,496	0.00%
2023/01/06	0	0.00	0.3	22.40	22.55	-0.3	4,388	-0.01%
2022/12/30	0	0.00	1	21.75	21.70	-1	4,373	-0.02%
2022/12/23	0	0.00	3	21.10	21.55	-3	4,329	-0.07%
2022/12/22	0	0.00	6	21.65	21.60	-6	4,332	-0.14%
2022/12/21	0	0.00	5	21.90	21.50	-5	4,337	-0.12%
2022/12/20	0	0.00	8	22.53	21.45	-8	4,334	-0.18%
2022/12/19	0	0.00	1	22.45	22.45	-1	4,302	-0.02%
2022/12/16	1.1	23.53	1	23.45	23.00	0.1	4,272	0.00%
2022/12/15	4	24.28	7	24.38	24.05	-3	4,229	-0.07%
2022/12/14	1	23.35	18	24.05	24.40	-17	4,023	-0.42%
2022/12/13	4.5	22.31	5	22.38	22.20	-0.5	3,794	-0.01%
2022/12/12	4	22.34	3	22.83	22.25	1	3,771	0.03%
2022/12/09	16	23.87	3	23.35	23.25	13	3,713	0.35%
2022/12/08	1	23.65	1	23.90	23.70	0	3,641	0.00%
2022/12/07	2	23.80	2	23.78	23.45	0	3,550	0.00%
2022/12/06	18	25.84	8	26.04	25.55	10	3,347	0.30%
2022/12/05	5.5	25.93	2	25.68	25.80	3.5	3,106	0.11%
2022/12/02	14	23.47	12	23.37	24.10	2	2,790	0.07%
2022/12/01	4	22.49	12	22.47	22.35	-8	2,547	-0.31%
2022/11/30	11	22.37	8	22.39	22.35	3	2,519	0.12%
2022/11/29	9	22.18	3	22.30	22.65	6	2,491	0.24%
2022/11/28	37	22.25	75	22.80	22.85	-38	2,309	-1.65%
2022/11/25	5	20.61	15	20.97	21.05	-10	1,729	-0.58%
2022/11/24	2.2	19.43	4	19.24	19.15	-1.8	1,585	-0.11%
2022/11/23	5	18.77	0	0.00	18.30	5	1,498	0.33%
2022/11/18	1	20.10	0	0.00	19.90	1	1,412	0.07%
2022/10/31	0	0.00	1	16.80	16.75	-1	1,441	-0.07%
2022/10/26	1	16.55	0	0.00	16.35	1	1,482	0.07%
2022/10/25	0	0.00	2	16.60	16.60	-2	1,495	-0.13%
2022/10/24	10	17.13	11	16.95	16.95	-1	1,498	-0.07%
2022/10/20	1	16.70	0	0.00	16.80	1	1,480	0.07%
2022/10/18	1	17.25	1	17.60	17.00	0	1,475	0.00%
2022/10/17	1	16.80	0	0.00	17.25	1	1,475	0.07%
2022/10/14	0	0.00	3	17.37	17.00	-3	1,473	-0.20%
2022/10/13	2	17.20	5	17.25	16.25	-3	1,465	-0.20%
2022/10/11	1	18.45	2	18.10	17.95	-1	1,441	-0.07%
2022/10/07	0	0.00	1	19.55	19.30	-1	1,438	-0.07%
2022/10/05	0	0.00	1	19.55	19.10	-1	1,450	-0.07%
2022/09/30	3	18.03	1	18.35	18.50	2	1,466	0.14%
2022/09/29	0.1	18.90	1	18.70	18.20	-1	1,473	-0.06%
2022/09/28	1	18.50	0	0.00	18.10	1	1,471	0.07%
2022/09/27	1	19.15	8	19.55	19.45	-7	1,460	-0.48%
2022/09/26	6	19.37	65	19.63	18.85	-59	1,475	-4.00%
2022/09/23	1	20.35	56	20.47	20.35	-55	1,501	-3.66%
2022/09/22	0	0.00	221	20.32	20.30	-221	1,511	-14.62%	大賣/鉅額交易
2022/09/21	0	0.00	24	20.74	20.75	-24	1,496	-1.60%
2022/09/19	0	0.00	1	21.25	21.15	-1	1,499	-0.07%
2022/09/16	1	21.70	1	21.75	21.70	0	1,496	0.00%
2022/09/15	2	22.20	1	22.30	22.20	1	1,510	0.07%
2022/09/14	1	21.50	0	0.00	22.45	1	1,524	0.07%
2022/09/12	10	22.00	11	22.36	22.50	-1	1,566	-0.06%
2022/09/08	1	21.75	21	21.60	21.70	-20	1,564	-1.28%
2022/09/07	3	21.67	1	21.80	21.00	2	1,518	0.13%
2022/09/05	3	22.53	2	22.60	21.95	1	1,447	0.07%
2022/09/02	1	24.30	1	24.20	24.00	0	1,401	0.00%
2022/09/01	5	24.35	3	24.20	24.15	2	1,395	0.14%
2022/08/31	0	0.00	1	24.80	24.80	-1	1,379	-0.07%
2022/08/30	1	24.75	1	24.80	24.70	0	1,371	0.00%
2022/08/29	1	24.45	0	0.00	24.60	1	1,365	0.07%
2022/08/26	1	26.05	1	26.00	25.60	0	1,351	0.00%
2022/08/24	1	25.20	0	0.00	25.15	1	1,359	0.07%
2022/08/23	0	0.00	5	25.42	25.40	-5	1,359	-0.37%
2022/08/19	2	26.75	0	0.00	26.55	2	1,359	0.15%
2022/08/17	2	26.85	0	0.00	26.55	2	1,402	0.14%
2022/08/16	12	27.00	0	0.00	26.80	12	1,479	0.81%
2022/08/15	2	27.05	2	27.18	27.10	0	1,460	0.00%
2022/08/12	4	26.15	0	0.00	25.95	4	1,390	0.29%
2022/08/08	0	0.00	1	24.85	24.90	-1	1,343	-0.07%
2022/08/05	1	25.45	1	25.60	25.40	0	1,353	0.00%
2022/08/04	5	25.00	0	0.00	24.90	5	1,357	0.37%
2022/08/02	1	25.95	1	25.20	25.50	0	1,365	0.00%
2022/08/01	1	26.45	1	26.65	26.30	0	1,382	0.00%
2022/07/28	1	27.50	1	27.85	26.85	0	1,391	0.00%
2022/07/27	1	26.90	1	27.20	27.40	0	1,392	0.00%
2022/07/25	1	27.90	5	28.00	27.80	-4	1,405	-0.28%
2022/07/21	0	0.00	1	28.70	28.70	-1	1,471	-0.07%
2022/07/20	1	28.35	0	0.00	27.85	1	1,476	0.07%
2022/07/18	0	0.00	5	27.40	27.60	-5	1,537	-0.33%
2022/07/15	2	26.60	7	26.69	26.95	-5	1,545	-0.32%
2022/07/14	0	0.00	1	26.05	26.55	-1	1,550	-0.06%
2022/07/12	1	24.60	0	0.00	24.50	1	1,546	0.06%
2022/07/11	1	26.45	1	26.75	26.30	0	1,542	0.00%
2022/07/08	1	26.05	1	26.55	26.10	0	1,546	0.00%
2022/07/06	2.1	25.45	0	0.00	25.25	2.1	1,551	0.14%
2022/07/05	1	26.15	0	0.00	26.75	1	1,585	0.06%
2022/07/04	1	26.35	2	26.50	26.35	-1	1,581	-0.06%
2022/07/01	14	26.68	27	27.17	25.30	-13	1,579	-0.82%
2022/06/30	2.1	28.00	0	0.00	28.00	2.1	1,543	0.14%
2022/06/29	1	30.00	0	0.00	29.90	1	1,552	0.06%
2022/06/28	0	0.00	1	30.35	30.35	-1	1,583	-0.06%
2022/06/23	11	29.02	14	30.00	29.60	-3	1,822	-0.16%
2022/06/22	1	30.40	9	30.08	29.80	-8	1,948	-0.41%
2022/06/21	0	0.00	6	30.65	31.55	-6	1,961	-0.31%
2022/06/20	1.1	31.48	6	30.32	29.50	-4.9	1,962	-0.25%
2022/06/17	3.1	32.08	12	31.99	31.85	-8.9	1,952	-0.46%
2022/06/16	2.1	35.38	2	33.98	32.90	0.1	1,942	0.01%
2022/06/14	2	35.50	2	35.53	35.10	0	1,975	0.00%
2022/06/13	1	35.60	1	35.45	35.40	0	1,997	0.00%
2022/06/10	2	37.30	1	37.40	37.05	1	2,023	0.05%
2022/06/09	0	0.00	4	37.76	37.70	-4	2,043	-0.20%
2022/06/08	3	37.93	4	37.84	37.75	-1	2,067	-0.05%
2022/06/07	0	0.00	1	37.70	37.55	-1	2,082	-0.05%
2022/06/01	4	39.05	0	0.00	38.60	4	2,200	0.18%
2022/05/31	0	0.00	2	38.50	38.75	-2	2,196	-0.09%
2022/05/27	1	38.00	0	0.00	37.95	1	2,206	0.05%
2022/05/25	4	38.29	6	38.08	38.00	-2	2,221	-0.09%
2022/05/24	13	38.12	1	38.70	37.70	12	2,219	0.54%
2022/05/23	1	37.20	2	37.00	36.85	-1	2,153	-0.05%
2022/05/20	1	36.75	2	36.83	36.80	-1	2,182	-0.05%
2022/05/19	1	35.50	3	36.37	36.95	-2	2,200	-0.09%
2022/05/18	0	0.00	1	36.80	36.70	-1	2,208	-0.05%
2022/05/17	1	36.40	6	36.73	36.85	-5	2,225	-0.22%
2022/05/16	7	35.91	1	35.80	35.70	6	2,232	0.27%
2022/05/13	1	33.85	1	34.50	34.45	0	2,235	0.00%
2022/05/12	1	34.55	1	34.80	33.30	0	2,243	0.00%
2022/05/11	1	34.80	0	0.00	34.65	1	2,250	0.04%
2022/05/10	0	0.00	5	35.30	35.75	-5	2,275	-0.22%
2022/05/09	8	35.89	2	35.00	34.85	6	2,276	0.26%
2022/05/06	1.2	37.14	0	0.00	37.55	1.2	2,277	0.05%
2022/05/05	0	0.00	3	38.20	38.15	-3	2,281	-0.13%
2022/05/04	2	36.75	2	37.28	36.95	0	2,287	0.00%
2022/05/03	1	36.80	1	37.25	37.25	0	2,303	0.00%
2022/04/29	2	37.78	1	37.40	37.55	1	2,330	0.04%
2022/04/27	7	36.56	2	36.98	37.15	5	2,331	0.21%
2022/04/26	1	39.05	1	39.55	39.50	0	2,317	0.00%
2022/04/25	7	39.62	0	0.00	39.45	7	2,413	0.29%
2022/04/21	3	42.65	0	0.00	43.30	3	2,414	0.12%
2022/04/20	1	42.50	1	42.30	42.10	0	2,427	0.00%
2022/04/18	1	40.70	1	41.45	41.40	0	2,477	0.00%
2022/04/15	2	41.50	0	0.00	41.80	2	2,492	0.08%
2022/04/13	0	0.00	1	41.90	42.90	-1	2,603	-0.04%
2022/04/12	6	41.82	0	0.00	41.65	6	2,692	0.22%
2022/04/11	0	0.00	2	42.25	42.15	-2	2,691	-0.07%
2022/04/07	2	45.98	7	44.59	44.20	-5	2,673	-0.19%
2022/04/06	2	46.35	1	46.00	46.25	1	2,677	0.04%
2022/04/01	1	46.40	3	45.87	46.20	-2	2,681	-0.07%
2022/03/31	2	47.33	1	48.25	47.00	1	2,665	0.04%
2022/03/30	5	48.91	7	48.90	48.00	-2	2,660	-0.08%
2022/03/29	8	50.14	5	50.25	48.70	3	2,684	0.11%
2022/03/28	8	49.35	5	49.44	49.65	3	2,631	0.11%
2022/03/25	4	49.35	14	49.08	49.00	-10	2,538	-0.39%
2022/03/23	7	45.71	0	0.00	46.00	7	2,424	0.29%
2022/03/22	2	44.55	0	0.00	45.00	2	2,454	0.08%
2022/03/18	0	0.00	5	42.07	42.30	-5	2,491	-0.20%
2022/03/17	1	42.10	10	41.00	42.00	-9	2,522	-0.36%
2022/03/15	1	40.10	5	40.21	39.10	-4	2,590	-0.15%
2022/03/14	1	41.70	1	42.35	41.25	0	2,643	0.00%
2022/03/11	3	41.00	6	41.10	40.80	-3	2,692	-0.11%
2022/03/10	4	42.63	1	42.10	42.10	3	2,731	0.11%
2022/03/09	4	41.21	1	41.55	41.75	3	2,777	0.11%
2022/03/08	3	42.07	5	42.57	41.25	-2	2,815	-0.07%
2022/03/07	1	44.50	0	0.00	44.40	1	2,808	0.04%
2022/03/04	5	46.17	0	0.00	46.15	5	2,884	0.17%
2022/03/03	3	47.35	0	0.00	46.70	3	3,026	0.10%
2022/03/02	1	46.00	2	46.03	46.55	-1	3,203	-0.03%
2022/03/01	0	0.00	1	46.05	46.40	-1	3,294	-0.03%
2022/02/25	2	45.50	0	0.00	45.20	2	3,402	0.06%
2022/02/24	0.1	45.43	0	0.00	45.00	0.1	3,787	0.00%
2022/02/23	0	0.00	2	47.18	47.65	-2	4,025	-0.05%
2022/02/22	4.2	46.40	1	46.40	46.05	3.2	4,607	0.07%
2022/02/18	1	47.25	3	47.25	47.80	-2	5,078	-0.04%
2022/02/17	0	0.00	1	48.20	47.95	-1	5,476	-0.02%
2022/02/15	0	0.00	1	47.75	46.85	-1	6,326	-0.02%
2022/02/14	4	46.36	0	0.00	46.50	4	6,516	0.06%
2022/02/11	1	47.90	1	48.15	48.15	0	6,671	0.00%
2022/02/10	6	47.45	1	47.65	47.75	5	6,893	0.07%
2022/02/08	1	45.75	2	46.20	47.00	-1	7,423	-0.01%
2022/01/26	0.1	43.05	0	0.00	42.95	0.1	8,912	0.00%
2022/01/24	2	43.23	1	43.45	43.65	1	11,406	0.01%
2022/01/21	2.1	45.00	2	45.10	44.55	0.1	11,828	0.00%
2022/01/19	2	46.33	1	46.20	45.90	1	12,400	0.01%
2022/01/18	1	47.00	3	48.18	46.85	-2	13,387	-0.01%
2022/01/17	1	44.55	2	45.45	45.85	-1	13,782	-0.01%
2022/01/14	7.1	44.68	1	44.65	44.65	6.1	13,868	0.04%
2022/01/13	1	45.65	1	45.65	45.65	0	14,067	0.00%
2022/01/12	4	46.13	19	45.74	46.65	-15	14,345	-0.10%
2022/01/11	1.1	47.31	0	0.00	46.00	1.1	14,429	0.01%
2022/01/10	3	47.18	2	47.43	47.35	1	14,508	0.01%
2022/01/07	10.1	48.02	3	47.58	47.55	7.1	14,632	0.05%
2022/01/06	2	47.83	7	48.88	48.95	-5	14,697	-0.03%
2022/01/05	8.1	49.00	5	49.13	48.70	3.1	14,821	0.02%
2022/01/04	1	50.40	0	0.00	50.30	1	14,886	0.01%
2022/01/03	2	50.70	0	0.00	50.70	2	15,083	0.01%
2021/12/30	2	51.65	6	51.50	51.50	-4	15,391	-0.03%
2021/12/29	1	51.20	1	52.30	52.20	0	15,966	0.00%
2021/12/28	3	51.30	3	50.83	50.90	0	16,526	0.00%
2021/12/27	2	52.20	1	51.70	51.50	1	17,043	0.01%
2021/12/24	1	52.50	3	52.37	52.10	-2	17,408	-0.01%
2021/12/23	3	52.73	1	53.50	52.40	2	17,893	0.01%
2021/12/22	1	51.60	5	52.26	52.10	-4	18,630	-0.02%
2021/12/21	2	50.85	1	51.70	51.50	1	19,193	0.01%
2021/12/17	2	51.25	0	0.00	50.90	2	21,168	0.01%
2021/12/16	1	51.80	5	52.02	52.70	-4	21,903	-0.02%
2021/12/15	1	50.40	12	50.71	50.70	-11	22,217	-0.05%
2021/12/14	6.1	50.47	15	50.51	50.10	-8.9	22,782	-0.04%
2021/12/13	3	51.60	13	52.00	51.70	-10	22,811	-0.04%
2021/12/10	18.1	51.35	12	51.45	51.30	6.1	22,949	0.03%
2021/12/09	2	52.90	2	53.30	52.00	0	23,079	0.00%
2021/12/08	1	52.60	6	53.15	53.40	-5	23,133	-0.02%
2021/12/07	4	53.40	2	53.75	52.50	2	23,252	0.01%
2021/12/06	5	53.06	7	53.17	53.10	-2	23,364	-0.01%
2021/12/03	1	53.90	1	53.50	53.50	0	23,465	0.00%
2021/12/02	16	54.43	11	53.78	53.60	5	23,706	0.02%
2021/12/01	7	54.59	7	54.99	55.10	0	23,928	0.00%
2021/11/30	2	55.00	1	54.50	55.30	1	24,175	0.00%
2021/11/29	9	52.62	4	53.63	53.60	5	24,657	0.02%
2021/11/26	43.1	54.83	17	54.09	53.80	26.1	24,870	0.10%
2021/11/25	15	57.01	5	57.04	56.20	10	24,760	0.04%
2021/11/24	39	56.12	29	56.62	56.80	10	24,759	0.04%
2021/11/23	30.1	58.09	7	56.91	56.40	23.1	24,817	0.09%
2021/11/22	25	60.88	13	61.31	59.60	12	24,868	0.05%
2021/11/19	10	61.03	19	61.19	60.20	-9	24,827	-0.04%
2021/11/18	5	59.68	8	60.29	59.30	-3	24,589	-0.01%
2021/11/17	4	59.15	8	59.14	58.60	-4	24,578	-0.02%
2021/11/16	44.1	59.79	42	59.75	58.80	2.1	24,588	0.01%
2021/11/15	45	61.06	49	61.46	61.80	-4	24,414	-0.02%
2021/11/12	13	59.63	24	59.68	60.80	-11	24,365	-0.05%
2021/11/11	11	58.37	13	58.48	58.00	-2	24,273	-0.01%
2021/11/10	37	57.69	24	57.95	58.40	13	24,343	0.05%
2021/11/09	19	57.05	25	57.44	57.50	-6	24,389	-0.02%
2021/11/08	35	56.24	19	56.03	55.70	16	24,335	0.07%
2021/11/05	24	57.61	16	57.67	57.80	8	24,396	0.03%
2021/11/04	17	59.56	19	59.07	58.70	-2	24,348	-0.01%
2021/11/03	46	58.95	22	60.86	58.20	24	24,148	0.10%
2021/11/02	52	63.16	35.1	64.18	62.50	16.9	23,675	0.07%
2021/11/01	23	61.42	15	61.51	61.40	8	22,901	0.03%
2021/10/29	5	59.74	24	59.15	58.70	-19	22,156	-0.09%
2021/10/28	57	59.53	15	59.07	58.70	42	21,910	0.19%
2021/10/27	15	58.22	17.2	58.39	59.70	-2.2	21,861	-0.01%
2021/10/26	88	59.32	23	59.80	58.10	65	21,882	0.30%
2021/10/25	24	56.36	43	54.98	57.40	-19	21,025	-0.09%
2021/10/22	18	52.79	13	52.88	53.40	5	20,911	0.02%
2021/10/21	66	54.22	12	53.81	53.60	54	21,020	0.26%
2021/10/20	100	53.04	11	53.55	54.50	89	20,992	0.42%
2021/10/19	119	51.74	6	51.97	51.90	113	20,855	0.54%	大買/鉅額交易
2021/10/18	19	50.94	15	50.71	51.10	4	20,912	0.02%
2021/10/15	2	51.35	3	50.90	50.30	-1	20,953	0.00%
2021/10/14	25	50.12	14	49.86	50.10	11	21,068	0.05%
2021/10/13	20	50.60	25	50.17	49.45	-5	21,130	-0.02%
2021/10/12	16	51.56	9	52.12	51.10	7	21,083	0.03%
2021/10/08	14	53.76	11	54.17	52.80	3	21,045	0.01%
2021/10/07	12	53.72	15	54.39	53.50	-3	20,967	-0.01%
2021/10/06	43	53.20	23	51.97	52.60	20	20,756	0.10%
2021/10/05	24	49.97	27	51.88	53.60	-3	20,332	-0.01%
2021/10/04	31	52.43	21	51.41	50.30	10	20,086	0.05%
2021/10/01	17.7	56.31	23	55.98	55.70	-5.3	20,659	-0.03%
2021/09/30	17	56.68	9	56.41	58.20	8	21,402	0.04%
2021/09/29	28	56.99	438	55.35	55.20	-410	21,860	-1.88%	大賣/鉅額交易
2021/09/28	21	60.66	11	61.83	61.30	10	21,226	0.05%
2021/09/27	15	63.44	17	62.90	62.50	-2	21,293	-0.01%
2021/09/24	44	63.09	47.1	62.91	62.30	-3.1	21,791	-0.01%
2021/09/23	28	58.12	46	57.93	59.90	-18	20,982	-0.09%
2021/09/22	40	54.72	34	54.66	54.60	6	20,452	0.03%
2021/09/17	29	54.88	37	53.66	55.40	-8	20,469	-0.04%
2021/09/16	2	50.85	2	51.75	51.60	0	20,761	0.00%
2021/09/15	7	51.74	7	52.47	50.60	0	21,059	0.00%
2021/09/14	1	53.00	8	53.00	52.60	-7	20,981	-0.03%
2021/09/13	4	51.95	6	52.50	51.80	-2	20,854	-0.01%
2021/09/10	3	51.30	8	51.86	53.40	-5	20,861	-0.02%
2021/09/09	4	48.76	10	49.58	52.00	-6	20,816	-0.03%
2021/09/08	15.8	49.05	11	49.44	48.30	4.8	20,961	0.02%
2021/09/07	42	50.85	35	51.06	50.00	7	21,190	0.03%
2021/09/06	20	54.74	19	55.17	53.50	1	20,995	0.00%
2021/09/03	15	53.80	19	53.96	54.50	-4	20,735	-0.02%
2021/09/02	21	54.49	31	54.25	54.70	-10	20,507	-0.05%
2021/09/01	2	51.05	9	51.43	53.00	-7	20,116	-0.03%
2021/08/31	10	50.17	6	49.95	49.90	4	20,067	0.02%
2021/08/27	22	50.06	3	51.00	50.20	19	20,149	0.09%
2021/08/26	17	52.06	25	51.98	51.60	-8	20,011	-0.04%
2021/08/25	4	49.65	8	50.65	49.75	-4	19,622	-0.02%
2021/08/24	16	49.35	8	49.52	49.25	8	19,477	0.04%
2021/08/23	4	47.78	4	48.68	48.90	0	19,178	0.00%
2021/08/20	4	46.05	2.3	46.54	46.30	1.7	19,008	0.01%
2021/08/19	1	47.10	3	47.48	46.25	-2	18,794	-0.01%
2021/08/18	5	45.19	0	0.00	47.30	5	18,633	0.03%
2021/08/17	12	46.83	2.2	47.26	45.00	9.8	18,289	0.05%
2021/08/16	9	48.46	4	49.14	50.00	5	18,011	0.03%
2021/08/13	9.1	51.12	4	50.90	49.50	5.1	17,770	0.03%
2021/08/12	10.1	53.29	3	53.63	52.00	7.1	17,591	0.04%
2021/08/11	7	53.26	2	55.95	52.90	5	17,448	0.03%
2021/08/10	3	55.20	1	56.10	55.20	2	17,179	0.01%
2021/08/09	11	60.15	5	60.74	59.40	6	17,027	0.04%
2021/08/06	35.4	63.07	5	63.44	62.50	30.4	16,781	0.18%
2021/08/05	36	63.88	52	63.68	65.60	-16	16,313	-0.10%
2021/08/04	1.1	60.24	3	59.93	59.70	-1.9	15,609	-0.01%
2021/08/03	3.1	59.84	4	60.03	59.80	-0.9	15,524	-0.01%
2021/08/02	5	56.46	7	57.06	58.50	-2	15,398	-0.01%
2021/07/30	8	57.85	11	57.77	56.40	-3	15,263	-0.02%
2021/07/29	10	56.29	1	55.60	55.60	9	14,977	0.06%
2021/07/28	11	52.21	49	54.60	56.60	-38	14,856	-0.26%
2021/07/27	8	56.58	21	57.95	55.50	-13	14,571	-0.09%
2021/07/26	20	59.29	4	60.20	60.00	16	14,429	0.11%
2021/07/23	6	61.13	1	65.50	62.60	5	14,302	0.03%
2021/07/22	1	60.10	16	61.74	64.50	-15	14,282	-0.11%
2021/07/21	20	59.83	12	61.78	60.10	8	14,157	0.06%
2021/07/20	15	61.25	7	61.71	61.40	8	14,092	0.06%
2021/07/19	2	58.20	2.2	58.46	59.20	-0.2	13,972	0.00%
2021/07/16	4	53.50	1	52.60	53.90	3	13,968	0.02%
2021/07/15	8	52.69	5	52.32	51.80	3	13,998	0.02%
2021/07/14	14	48.69	16	48.78	50.70	-2	14,122	-0.01%
2021/07/13	9	51.64	14	50.35	50.00	-5	14,137	-0.04%
2021/07/12	1	52.40	3	52.90	53.30	-2	14,242	-0.01%
2021/07/09	14	51.58	22	52.05	51.60	-8	14,258	-0.06%
2021/07/08	41	51.83	14	51.94	53.00	27	14,281	0.19%
2021/07/07	17	50.08	33	51.44	53.00	-16	13,412	-0.12%
2021/07/06	26	49.23	15	49.08	48.25	11	12,694	0.09%
2021/07/05	1	47.10	12	48.05	48.05	-11	12,046	-0.09%
2021/07/02	10	41.63	20	43.19	43.70	-10	12,037	-0.08%
2021/07/01	24	42.14	15	42.86	39.75	9	11,642	0.08%
2021/06/30	8	38.21	27	38.81	40.30	-19	10,936	-0.17%
2021/06/29	1	36.80	6	36.78	36.65	-5	10,814	-0.05%
2021/06/28	8	36.31	7	36.21	36.95	1	11,120	0.01%
2021/06/25	32	36.33	9	36.80	35.35	23	11,036	0.21%
2021/06/24	17	34.54	25	33.69	34.70	-8	10,360	-0.08%
2021/06/23	3	31.27	3	31.80	32.20	0	10,318	0.00%
2021/06/22	1	32.00	5	31.80	31.40	-4	11,350	-0.04%
2021/06/21	4	32.53	2	32.40	31.90	2	11,698	0.02%
2021/06/18	12	32.60	1	33.30	32.50	11	11,948	0.09%
2021/06/17	15	33.27	5	33.64	33.05	10	12,088	0.08%
2021/06/16	1	32.15	7	31.64	32.95	-6	12,030	-0.05%
2021/06/15	1	30.60	7	30.34	31.00	-6	11,905	-0.05%
2021/06/11	8	29.25	3	29.10	29.15	5	12,219	0.04%
2021/06/10	5	29.78	2	29.48	29.30	3	13,563	0.02%
2021/06/09	5	30.05	2	30.55	29.95	3	14,443	0.02%
2021/06/08	13	31.44	2	30.63	30.50	11	15,627	0.07%
2021/06/07	18	30.20	13	30.73	31.45	5	16,500	0.03%
2021/06/04	7	29.15	15	28.52	28.60	-8	16,790	-0.05%
2021/06/03	7	29.70	4	29.58	29.35	3	16,808	0.02%
2021/06/02	2	30.00	10	30.36	29.70	-8	16,821	-0.05%
2021/06/01	2	29.53	3	30.08	30.00	-1	16,797	-0.01%
2021/05/31	3	29.42	2	29.55	29.05	1	16,755	0.01%
2021/05/28	18	30.11	4	29.65	29.75	14	16,762	0.08%
2021/05/27	1	28.50	0	0.00	28.40	1	16,806	0.01%
2021/05/26	4	28.58	3	28.97	28.40	1	16,963	0.01%
2021/05/25	8	28.88	7	28.68	28.50	1	17,061	0.01%
2021/05/24	2	26.98	7	27.81	28.55	-5	17,164	-0.03%
2021/05/21	2	26.55	3	27.00	27.30	-1	17,607	-0.01%
2021/05/20	7	26.37	3	27.00	25.90	4	18,013	0.02%
2021/05/19	3	26.78	5	27.16	27.60	-2	18,108	-0.01%
2021/05/18	3	25.43	1	25.55	26.55	2	18,172	0.01%
2021/05/17	19	24.04	10	25.02	24.40	9	18,327	0.05%
2021/05/14	18	26.08	14	26.10	25.55	4	18,338	0.02%
2021/05/13	13	24.47	12	25.70	26.05	1	18,517	0.01%
2021/05/12	43	26.18	23	27.18	25.85	20	18,543	0.11%
2021/05/11	11	28.72	2	29.80	28.40	9	18,444	0.05%
2021/05/10	15	30.95	0	0.00	30.55	15	18,393	0.08%
2021/05/07	2.2	30.93	8	32.08	32.40	-5.8	18,340	-0.03%
2021/05/06	1	31.00	28	30.81	31.80	-27	18,274	-0.15%
2021/05/05	1	29.85	1	30.85	29.95	0	18,215	0.00%
2021/05/04	10	29.52	13	29.91	29.85	-3	18,212	-0.02%
2021/05/03	9	31.80	1	31.70	31.55	8	18,145	0.04%
2021/04/29	2	33.80	1	34.20	33.70	1	18,101	0.01%
2021/04/28	1	34.10	9	34.95	34.90	-8	18,061	-0.04%
2021/04/27	3	33.37	0	0.00	33.20	3	17,984	0.02%
2021/04/26	19	32.99	15	33.04	33.75	4	18,016	0.02%
2021/04/23	6	32.91	15	33.08	32.60	-9	18,007	-0.05%
2021/04/22	16	32.73	5	32.54	31.40	11	18,034	0.06%
2021/04/21	12	33.83	10	33.21	33.75	2	17,875	0.01%
2021/04/20	16	32.81	32	34.08	34.55	-16	17,801	-0.09%
2021/04/19	40	36.03	54	35.56	35.10	-14	17,680	-0.08%
2021/04/16	241	36.27	29	36.47	36.50	212	17,648	1.20%	大買/鉅額交易
2021/04/15	177	35.61	16	36.11	35.95	161	18,360	0.88%	大買/鉅額交易
2021/04/14	53	36.40	363	34.08	35.00	-310	18,236	-1.70%	大賣/鉅額交易
2021/04/13	56	37.64	46	37.45	37.55	10	18,071	0.06%
2021/04/12	37	36.85	48	37.48	37.85	-11	17,918	-0.06%
2021/04/09	31	34.32	32	34.65	35.55	-1	17,788	-0.01%
2021/04/08	12	34.25	22	34.39	34.25	-10	17,546	-0.06%
2021/04/07	13	34.32	0	0.00	34.15	13	17,445	0.07%
2021/04/06	30	34.02	4	33.84	34.00	26	17,242	0.15%
2021/04/01	17	33.18	1	33.30	31.85	16	16,969	0.09%
2021/03/31	23	31.50	16	31.92	32.35	7	16,570	0.04%
2021/03/30	13	29.27	22	29.72	29.60	-9	16,070	-0.06%
2021/03/29	20	29.11	7	29.37	28.70	13	15,844	0.08%
2021/03/26	32	28.52	21	28.37	28.50	11	15,839	0.07%
2021/03/25	29	29.48	43	29.38	28.70	-14	15,675	-0.09%
2021/03/24	25	28.19	14	28.19	28.30	11	15,005	0.07%
2021/03/23	21	28.34	40	28.07	27.95	-19	14,736	-0.13%
2021/03/22	24	27.81	12	27.98	27.40	12	14,446	0.08%
2021/03/19	14	27.44	15	27.55	27.45	-1	14,303	-0.01%
2021/03/18	8	27.58	2	27.15	27.50	6	14,235	0.04%
2021/03/17	13	27.53	15	27.39	27.05	-2	14,060	-0.01%
2021/03/16	109	27.69	55	27.35	27.55	54	13,801	0.39%	大買/
2021/03/15	11	27.22	42.1	26.75	27.70	-31.1	12,662	-0.25%
2021/03/12	68	24.37	15	25.13	25.20	53	11,851	0.45%
2021/03/11	65	22.45	132	23.47	24.35	-67	10,732	-0.62%	大賣/
2021/03/10	25	22.02	68	21.74	22.15	-43	9,881	-0.44%
2021/03/09	5	19.90	0	0.00	20.15	5	9,815	0.05%
2021/03/08	15	20.35	0.2	20.50	20.10	14.8	9,993	0.15%
2021/03/05	5	19.95	0	0.00	20.00	5	10,311	0.05%
2021/03/04	10	20.64	0	0.00	20.10	10	10,780	0.09%
2021/03/03	7	20.71	32	20.90	20.70	-25	11,550	-0.22%
2021/03/02	59	20.88	17	20.59	21.00	42	11,900	0.35%
2021/02/26	43	21.20	10	21.30	21.20	33	11,992	0.28%
2021/02/25	47	21.20	33	20.70	20.60	14	12,073	0.12%
2021/02/24	65	21.73	35	21.45	21.50	30	12,381	0.24%
2021/02/23	160	22.18	96	23.10	22.20	64	12,424	0.52%	大買/
2021/02/22	268	21.72	20	21.96	22.40	248	12,486	1.99%	大買/鉅額交易
2021/02/19	12	20.26	11	20.38	20.40	1	13,313	0.01%
2021/02/18	31	20.00	3	19.88	20.00	28	13,953	0.20%
2021/02/17	13	19.83	2	19.78	19.75	11	14,011	0.08%
2021/02/04	5	19.00	0	0.00	19.35	5	13,918	0.04%
2021/02/03	0	0.00	1	18.45	18.25	-1	13,710	-0.01%
2021/01/29	0	0.00	2	17.15	17.05	-2	13,825	-0.01%
2021/01/27	1	17.70	0	0.00	17.75	1	14,091	0.01%
2021/01/25	0	0.00	1	18.00	18.15	-1	14,324	-0.01%
2021/01/22	0	0.00	0.1	17.60	17.70	-0.1	14,326	0.00%
2021/01/19	9	18.71	6	18.90	18.20	3	14,335	0.02%
2021/01/15	2	18.08	2	17.65	18.35	0	14,286	0.00%
2021/01/13	1	18.90	0	0.00	18.90	1	14,323	0.01%
2021/01/12	0	0.00	51	18.85	18.95	-51	14,686	-0.35%
2021/01/11	12	19.93	3	20.02	19.95	9	14,627	0.06%
2021/01/08	84	20.42	33	20.30	19.75	51	14,775	0.35%
2021/01/07	1	19.75	0	0.00	19.75	1	14,399	0.01%
2021/01/06	10	20.15	43.1	19.75	19.45	-33.1	14,759	-0.22%
2021/01/04	7	20.04	4	20.15	20.10	3	14,571	0.02%
2020/12/31	31	19.54	50	19.05	19.40	-19	14,458	-0.13%
2020/12/30	0	0.00	1	19.40	19.25	-1	14,625	-0.01%
2020/12/29	51	19.32	1	19.10	19.10	50	14,869	0.34%
2020/12/28	0	0.00	30	19.97	19.60	-30	14,801	-0.20%
2020/12/25	1	19.95	4	20.15	19.90	-3	14,744	-0.02%
2020/12/24	3	19.45	1	19.60	19.40	2	14,647	0.01%
2020/12/23	8	19.29	0	0.00	19.15	8	14,612	0.05%
2020/12/18	33	20.22	7	20.06	20.35	26	14,395	0.18%
2020/12/17	2	19.30	3	19.25	19.45	-1	14,072	-0.01%
2020/12/16	3	18.90	5	19.00	18.90	-2	14,550	-0.01%
2020/12/15	3	19.20	53	18.96	18.85	-50	14,743	-0.34%
2020/12/14	23	19.35	7	19.40	19.65	16	14,729	0.11%
2020/12/11	31	18.21	27	18.40	18.30	4	14,747	0.03%
2020/12/10	3	18.57	0	0.00	18.70	3	14,779	0.02%
2020/12/09	8	19.56	2	19.30	19.20	6	14,863	0.04%
2020/12/08	18	19.66	2	19.65	19.65	16	14,653	0.11%
2020/12/07	1	19.30	24	19.42	19.55	-23	14,558	-0.16%
2020/12/04	11	20.22	0	0.00	19.90	11	14,340	0.08%
2020/12/03	2	20.98	6	21.41	20.75	-4	14,097	-0.03%
2020/12/02	10	19.83	0	0.00	20.10	10	13,914	0.07%
2020/12/01	5	20.03	2	20.05	20.00	3	13,852	0.02%
2020/11/30	0	0.00	18	19.55	19.75	-18	13,518	-0.13%
2020/11/27	38	18.93	4	18.98	18.90	34	13,076	0.26%
2020/11/26	0	0.00	1	17.85	18.55	-1	12,389	-0.01%
2020/11/25	13	17.22	4	17.25	16.90	9	12,112	0.07%
2020/11/24	12	16.94	1	16.90	17.00	11	11,888	0.09%
2020/11/23	1	17.35	6	16.70	17.25	-5	11,640	-0.04%
2020/11/19	8	16.76	16	16.55	16.75	-8	10,942	-0.07%
2020/11/18	8	16.15	16	16.64	16.70	-8	10,397	-0.08%
2020/11/17	10	15.70	28	15.68	15.65	-18	9,132	-0.20%
2020/11/16	0	0.00	10	14.07	14.30	-10	8,379	-0.12%
2020/11/12	7	13.64	4	13.58	13.55	3	8,185	0.04%
2020/11/11	1	13.05	0	13.10	13.05	1	8,008	0.01%
2020/11/10	0	0.00	0	13.50	13.30	0	7,976	0.00%
2020/11/09	1	13.25	0	0.00	13.25	1	7,930	0.01%
2020/11/06	2	13.48	0	0.00	13.15	2	7,886	0.03%
2020/11/05	3	14.00	4	14.03	13.95	-1	7,722	-0.01%
2020/11/04	1	13.75	0	0.00	14.20	1	7,633	0.01%
2020/11/03	2	13.80	0	0.00	13.75	2	7,450	0.03%
2020/11/02	0	0.00	2	12.95	12.90	-2	7,209	-0.03%
2020/10/30	2	13.40	0	0.00	13.10	2	7,170	0.03%
2020/10/28	2	13.85	5	13.95	13.50	-3	7,084	-0.04%
2020/10/26	10	13.90	0	0.00	13.80	10	6,958	0.14%
2020/10/23	10	13.75	0	0.00	13.85	10	6,899	0.14%
2020/10/22	0	0.00	1	13.50	13.60	-1	6,840	-0.01%
2020/10/21	10	14.20	5	13.92	13.85	5	6,769	0.07%
2020/10/20	10	14.17	3	14.33	13.70	7	6,592	0.11%
2020/10/19	0	0.00	4	13.36	13.30	-4	6,156	-0.06%
2020/10/16	9	13.69	2	13.63	13.25	7	6,093	0.11%
2020/10/15	33	13.48	27	13.88	14.05	6	5,942	0.10%
2020/10/14	12	12.86	8	12.89	12.85	4	5,396	0.07%
2020/10/13	3	12.02	0	0.00	11.80	3	4,981	0.06%
2020/10/12	21	12.02	0	0.00	11.95	21	4,926	0.43%
2020/10/08	1	12.15	2	12.43	12.40	-1	4,891	-0.02%
2020/10/07	10	12.08	3	12.03	12.10	7	4,769	0.15%
2020/10/06	20	12.40	2	12.50	12.50	18	4,555	0.40%
2020/10/05	0	0.00	5	11.24	11.40	-5	4,285	-0.12%
2020/09/28	1	11.20	0	0.00	11.25	1	4,388	0.02%
2020/09/23	2	11.95	2	12.10	11.80	0	4,209	0.00%
2020/09/22	2	11.63	0	0.00	11.75	2	4,121	0.05%
2020/09/21	16	12.61	0	0.00	12.15	16	3,978	0.40%
2020/09/18	1	12.65	5	12.68	12.90	-4	3,344	-0.12%
2020/09/17	2	11.80	5	12.00	11.75	-3	3,054	-0.10%
2020/09/16	5	11.76	0	0.00	11.95	5	2,916	0.17%
2020/09/15	1	11.20	2	10.90	10.90	-1	2,691	-0.04%
2020/09/14	2	12.40	11	12.08	11.60	-9	2,568	-0.35%
2020/09/11	0	0.00	10	11.40	11.45	-10	2,318	-0.43%
2020/09/09	1	11.65	0	0.00	12.00	1	2,231	0.04%
2020/09/08	2	11.60	2	11.60	11.70	0	2,188	0.00%
2020/09/07	2	12.45	15	12.22	12.05	-13	2,093	-0.62%
2020/09/04	4	11.24	2	11.35	11.35	2	1,836	0.11%
2020/09/02	0	0.00	2	10.40	10.35	-2	1,625	-0.12%
2020/09/01	5	9.97	76	10.26	10.50	-71	1,566	-4.53%
2020/08/31	26	9.55	0	0.00	9.99	26	1,440	1.81%
2020/08/28	10	9.17	5	9.19	9.11	5	1,311	0.38%
2020/08/21	0	0.00	2	8.54	8.48	-2	1,236	-0.16%
2020/08/20	5	8.34	0	0.00	8.34	5	1,223	0.41%
2020/08/19	5	9.12	2	9.19	9.12	3	1,194	0.25%
2020/08/14	0	0.00	1	8.85	8.85	-1	1,138	-0.09%
2020/08/11	0	0.00	2	9.25	8.85	-2	1,114	-0.18%
2020/08/10	2	8.99	1	9.14	9.14	1	1,065	0.09%
2020/07/21	1	9.14	0	0.00	8.86	1	953	0.10%
2020/07/14	3	9.56	0	0.00	9.33	3	751	0.40%
2020/07/09	22	9.36	0	0.00	9.22	22	634	3.47%
2020/06/02	0	0.00	1	7.35	7.33	-1	494	-0.20%
2020/05/25	0	0.00	5	7.18	7.25	-5	509	-0.98%
2020/04/13	0	0.00	1	6.42	6.40	-1	503	-0.20%
2020/03/18	0	0.00	3	5.55	5.35	-3	882	-0.34%
2020/03/13	0	0.00	22	5.90	5.98	-22	866	-2.54%
2020/03/12	0	0.00	3	6.50	6.50	-3	843	-0.36%
2020/03/10	0	0.00	5	6.87	7.19	-5	835	-0.60%
2020/03/09	5	6.88	0	0.00	6.88	5	824	0.61%
2020/02/27	2	7.75	2	7.65	7.66	0	803	0.00%
2020/02/24	0	0.00	1	8.10	8.09	-1	793	-0.13%
2020/02/13	0	0.00	8	8.18	8.10	-8	782	-1.02%
2020/02/11	3	7.94	3	7.94	7.94	0	769	0.00%
2020/02/03	0	0.00	5	7.85	8.04	-5	764	-0.65%
2020/01/30	0	0.00	18	8.17	8.06	-18	753	-2.39%
2020/01/20	0	0.00	5	8.77	8.73	-5	740	-0.68%
2020/01/15	0	0.00	2	8.70	8.72	-2	759	-0.26%
2020/01/14	2	8.75	0	0.00	8.74	2	759	0.26%
2020/01/08	3	8.79	6	8.68	8.68	-3	759	-0.39%
2020/01/06	6	8.84	1	8.80	8.77	5	755	0.66%
2020/01/03	1	8.99	4	8.88	8.92	-3	749	-0.40%
2020/01/02	1	9.15	0	0.00	9.12	1	733	0.14%
2019/12/31	4	9.12	5	9.07	9.15	-1	726	-0.14%
2019/12/30	7	9.19	4	9.15	9.05	3	720	0.42%
2019/12/27	4	9.43	4	9.29	9.29	0	699	0.00%
2019/12/26	8	9.41	2	9.43	9.53	6	624	0.96%
2019/12/25	19	9.37	1	9.35	9.27	18	575	3.13%
2019/12/24	12	9.09	0	0.00	9.22	12	513	2.33%
2019/12/23	5	8.75	5	8.75	8.70	0	393	0.00%
2019/12/17	0	0.00	1	8.44	8.44	-1	356	-0.28%
2019/12/12	0	0.00	5	8.15	8.13	-5	317	-1.58%
2019/12/06	0	0.00	5	8.13	8.15	-5	316	-1.58%
2019/12/05	0	0.00	3	8.08	8.10	-3	312	-0.96%
2019/11/27	0	0.00	3	8.05	8.10	-3	325	-0.92%
2019/11/22	0	0.00	13	8.05	8.02	-13	328	-3.95%
2019/11/20	1	8.01	10	8.03	8.03	-9	328	-2.74%
2019/11/15	8	7.99	0	0.00	8.00	8	337	2.37%
2019/11/12	5	8.04	0	0.00	8.03	5	338	1.48%
2019/11/11	22	8.01	2	8.00	8.00	20	338	5.90%
2019/11/06	1	8.15	1	8.12	8.15	0	333	0.00%
2019/11/05	0	0.00	2	8.20	8.19	-2	331	-0.60%
2019/11/04	2	8.20	0	0.00	8.19	2	332	0.60%
2019/11/01	4	8.23	2	8.25	8.25	2	331	0.60%
2019/10/31	2	8.30	2	8.28	8.28	0	329	0.00%
2019/10/30	1	8.35	4	8.35	8.33	-3	329	-0.91%
2019/10/28	1	8.30	0	0.00	8.32	1	327	0.31%
2019/10/24	1	8.35	0	0.00	8.39	1	322	0.31%
2019/10/23	2	8.39	0	0.00	8.30	2	321	0.62%
2019/10/22	0	0.00	4	8.25	8.25	-4	289	-1.38%
2019/10/21	2	8.22	0	0.00	8.22	2	296	0.68%
2019/10/18	1	8.30	1	8.25	8.25	0	327	0.00%
2019/10/17	0	0.00	2	8.24	8.33	-2	315	-0.63%
2019/10/16	2	8.33	1	8.28	8.25	1	317	0.32%
2019/10/15	0	0.00	5	8.24	8.31	-5	320	-1.56%
2019/10/14	2	8.15	0	0.00	8.18	2	314	0.64%
2019/10/09	6	8.16	2	8.05	8.11	4	316	1.27%
2019/10/03	1	8.18	0	0.00	8.16	1	318	0.31%
2019/10/02	2	8.18	0	0.00	8.24	2	316	0.63%
2019/10/01	2	8.18	3	8.17	8.17	-1	318	-0.31%
2019/09/27	1	8.25	1	8.20	8.20	0	317	0.00%
2019/09/26	0	0.00	2	8.40	8.40	-2	316	-0.63%
2019/09/25	3	8.33	3	8.35	8.44	0	315	0.00%
2019/09/24	2	8.50	0	0.00	8.49	2	311	0.64%
2019/09/23	4	8.50	4	8.47	8.50	0	309	0.00%
2019/09/20	10	8.43	0	0.00	8.43	10	304	3.28%
2019/09/19	1	8.18	1	8.25	8.25	0	284	0.00%
2019/09/17	2	8.20	0	0.00	8.20	2	286	0.70%
2019/09/16	3	8.25	0	0.00	8.23	3	287	1.04%
2019/09/12	0	0.00	4	8.25	8.25	-4	285	-1.40%
2019/09/10	1	8.14	0	0.00	8.15	1	283	0.35%
2019/09/09	0	0.00	2	8.20	8.23	-2	282	-0.71%
2019/09/04	1	8.30	0	0.00	8.32	1	277	0.36%
2019/09/03	4	8.37	0	0.00	8.28	4	275	1.45%
2019/09/02	2	8.50	2	8.47	8.47	0	267	0.00%
2019/08/30	0	0.00	5	8.47	8.47	-5	262	-1.91%
2019/08/28	1	8.35	0	0.00	8.39	1	256	0.39%
2019/08/27	1	8.39	0	0.00	8.38	1	252	0.40%
2019/08/12	0	0.00	5	8.03	8.01	-5	235	-2.12%
2019/08/06	2	7.99	2	7.88	8.03	0	233	0.00%
2019/08/01	1	8.35	0	0.00	8.34	1	238	0.42%
2019/07/31	0	0.00	1	8.34	8.39	-1	239	-0.42%
2019/07/30	3	8.38	1	8.40	8.34	2	241	0.83%
2019/07/26	0	0.00	2	8.45	8.43	-2	247	-0.81%
2019/07/25	2	8.50	0	0.00	8.45	2	248	0.80%
2019/07/24	1	8.50	0	0.00	8.47	1	246	0.41%
2019/07/23	2	8.55	2	8.46	8.48	0	247	0.00%
2019/07/22	9	8.74	4	8.69	8.60	5	243	2.05%
2019/07/15	6	8.18	6	8.20	8.20	0	214	0.00%
2019/07/12	0	0.00	1	8.25	8.19	-1	218	-0.46%
2019/07/09	2	8.30	0	0.00	8.23	2	280	0.71%
2019/07/03	0	0.00	1	8.25	8.18	-1	285	-0.35%
2019/07/02	2	8.20	6	8.18	8.18	-4	316	-1.26%
2019/06/28	0	0.00	2	8.21	8.11	-2	320	-0.62%
2019/06/27	2	8.19	0	0.00	8.19	2	320	0.62%
2019/06/24	1	8.28	0	0.00	8.29	1	322	0.31%
2019/06/12	1	8.18	0	0.00	8.21	1	406	0.25%
2019/06/10	2	8.20	0	0.00	8.20	2	418	0.48%
2019/06/06	1	8.18	1	8.16	8.20	0	433	0.00%
2019/06/03	1	8.22	0	0.00	8.30	1	451	0.22%
2019/05/30	1	8.28	0	0.00	8.25	1	458	0.22%
2019/05/27	2	8.05	0	0.00	8.14	2	471	0.42%
2019/05/23	3	8.04	3	8.00	8.00	0	488	0.00%
2019/05/22	1	8.25	1	8.18	8.19	0	487	0.00%
2019/05/20	2	8.08	0	0.00	8.05	2	509	0.39%
2019/05/17	1	8.39	1	8.35	8.08	0	514	0.00%
2019/05/15	1	8.39	0	0.00	8.45	1	529	0.19%
2019/05/14	2	8.18	0	0.00	8.35	2	537	0.37%
2019/05/13	1	8.65	1	8.57	8.28	0	541	0.00%
2019/05/07	0	0.00	1	9.00	8.96	-1	529	-0.19%
2019/05/06	1	9.00	0	0.00	8.95	1	527	0.19%
2019/04/29	1	9.00	0	0.00	8.98	1	526	0.19%
2019/04/25	0.1	9.09	0	0.00	9.15	0.1	523	0.02%
2019/04/23	2	9.30	0	0.00	9.29	2	523	0.38%
2019/04/22	2	9.35	0	0.00	9.44	2	523	0.38%
2019/04/17	1	9.50	1	9.43	9.43	0	509	0.00%
2019/04/16	1	9.50	0	0.00	9.50	1	502	0.20%
2019/04/15	1	9.35	1	9.33	9.33	0	449	0.00%
2019/04/12	1	9.15	0	0.00	9.15	1	444	0.22%
2019/04/08	1	9.39	0	0.00	9.32	1	494	0.20%
2019/04/03	2	9.10	0	0.00	9.16	2	482	0.41%
2019/03/29	2	9.06	0	0.00	9.06	2	480	0.42%
2019/03/28	1	9.10	0	0.00	9.03	1	483	0.21%
2019/03/22	2	9.39	0	0.00	9.34	2	483	0.41%
2019/03/20	1	9.39	0	0.00	9.39	1	478	0.21%
2019/03/18	1	9.65	1	9.47	9.45	0	475	0.00%
2019/03/13	1	9.35	0	0.00	9.38	1	445	0.22%
2019/02/26	2	9.70	0	0.00	9.58	2	706	0.28%
2019/02/22	1	9.59	0	0.00	9.59	1	692	0.14%
2019/02/14	1	9.25	0	0.00	9.37	1	669	0.15%
2019/02/12	0	0.00	6	9.11	9.15	-6	655	-0.92%
2019/02/11	2	9.00	0	0.00	9.02	2	653	0.31%
2018/12/13	1	9.75	0	0.00	9.73	1	848	0.12%
2018/12/06	1	10.00	25	9.93	9.68	-24	874	-2.75%
2018/12/04	25	10.40	0	0.00	10.55	25	874	2.86%
2018/11/30	0	0.00	1	9.76	9.86	-1	670	-0.15%
2018/11/21	0	0.00	22	9.04	9.02	-22	857	-2.57%
2018/11/12	0	0.00	8	8.85	8.85	-8	951	-0.84%
2018/10/25	30	8.50	0	0.00	8.28	30	1,175	2.55%
2018/10/11	50	9.00	0	0.00	8.78	50	1,689	2.96%
2018/10/09	0	0.00	10	9.75	9.75	-10	1,722	-0.58%
2018/10/08	1	10.00	0	0.00	10.05	1	1,772	0.06%
2018/09/07	0	0.00	10	11.25	11.25	-10	6,958	-0.14%
2018/09/06	5	11.95	0	0.00	11.85	5	7,023	0.07%
2018/09/05	0	0.00	5	12.10	12.00	-5	7,043	-0.07%
2018/08/29	5	12.66	3	12.58	12.50	2	7,424	0.03%
2018/08/27	3	11.95	0	0.00	11.80	3	7,521	0.04%
2018/08/23	0	0.00	2	11.35	11.35	-2	8,073	-0.02%
2018/08/17	5	11.55	1	11.55	11.45	4	8,241	0.05%
2018/08/16	1	11.60	0	0.00	11.65	1	8,261	0.01%
2018/08/15	6	11.20	0	0.00	11.25	6	8,223	0.07%
2018/08/13	1	11.45	5	11.03	11.10	-4	8,189	-0.05%
2018/08/07	0	0.00	4	12.05	12.20	-4	8,106	-0.05%
2018/08/06	10	12.50	5	12.50	12.45	5	8,063	0.06%
2018/08/02	2	12.75	0	0.00	12.45	2	8,037	0.02%
2018/07/31	0	0.00	8	12.70	12.65	-8	7,994	-0.10%
2018/07/30	6	12.95	2	12.80	12.65	4	7,986	0.05%
2018/07/27	1	13.25	0	0.00	13.20	1	7,931	0.01%
2018/07/25	1	13.00	1	12.95	12.90	0	7,778	0.00%
2018/07/24	1	12.70	5	13.35	13.30	-4	7,702	-0.05%
2018/07/20	5	12.79	0	0.00	12.50	5	7,605	0.07%
2018/07/19	5	12.90	0	0.00	12.80	5	7,569	0.07%
2018/07/18	1	13.40	11	13.41	12.85	-10	7,534	-0.13%
2018/07/17	6	13.50	1	13.70	13.45	5	7,463	0.07%
2018/07/16	3	14.27	0	0.00	14.00	3	7,397	0.04%
2018/07/13	5	14.77	5	14.80	14.55	0	7,341	0.00%
2018/07/12	1	13.70	11	14.10	14.25	-10	7,152	-0.14%
2018/07/11	1	13.80	0	0.00	13.80	1	7,075	0.01%
2018/07/10	1	13.90	1	13.90	14.00	0	6,986	0.00%
2018/07/09	3	15.00	9	14.78	14.35	-6	6,920	-0.09%
2018/07/06	8	14.42	36	13.87	14.50	-28	6,700	-0.42%
2018/07/05	18	15.64	2	14.35	14.25	16	6,448	0.25%
2018/07/04	12	15.68	13	15.69	15.80	-1	6,188	-0.02%
2018/07/03	13	15.22	26	15.33	15.60	-13	5,462	-0.24%
2018/07/02	1	13.65	0	0.00	14.20	1	4,598	0.02%
2018/06/29	13	14.23	1	13.90	13.85	12	4,495	0.27%
2018/06/28	34	15.23	16	14.85	14.10	18	4,267	0.42%
2018/06/27	50	14.57	50	14.60	14.90	0	3,766	0.00%
2018/06/26	39	13.73	12	13.34	14.70	27	3,250	0.83%
2018/06/25	0	0.00	7	13.12	13.50	-7	2,728	-0.26%
2018/06/22	1	12.40	0	0.00	12.30	1	2,403	0.04%
2018/06/21	10	12.30	3	12.30	12.20	7	2,202	0.32%
2018/06/20	3	12.05	0	0.00	11.95	3	2,185	0.14%
2018/06/19	10	12.55	12	12.50	12.15	-2	2,146	-0.09%
2018/06/15	0	0.00	5	12.06	12.10	-5	2,053	-0.24%
2018/06/08	1	12.45	2	12.35	12.30	-1	1,870	-0.05%
2018/06/07	22	12.89	40	12.75	12.75	-18	1,821	-0.99%
2018/06/06	1	13.40	2	13.28	13.30	-1	1,737	-0.06%
2018/06/05	20	13.00	0	0.00	12.70	20	1,502	1.33%
2018/06/04	2	12.75	0	0.00	12.80	2	1,380	0.14%
2018/06/01	9	13.43	3	13.50	13.40	6	1,285	0.47%
2018/04/19	0	0.00	2	9.90	9.70	-2	955	-0.21%
2018/02/06	0	0.00	10	11.10	10.20	-10	1,895	-0.53%
2018/01/24	0	0.00	1	12.00	12.00	-1	2,011	-0.05%
2018/01/23	2	12.25	1	12.20	12.30	1	1,986	0.05%
2018/01/15	0	0.00	1	11.90	11.75	-1	2,011	-0.05%
2018/01/11	3	11.43	0	0.00	11.15	3	1,969	0.15%
2018/01/05	1	11.90	1	12.35	11.65	0	1,945	0.00%
2018/01/04	1	11.35	0	0.00	11.35	1	1,839	0.05%
2018/01/03	0	0.00	3	11.30	11.40	-3	1,821	-0.16%
2018/01/02	0	0.00	0.3	10.80	10.85	-0.3	1,786	-0.02%