一詮 (2486)-大昌券商分點個股進出

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
72.7
漲跌
▲0.1
漲幅
+0.14%
成交量
46,463張
產業
上市光電類股
463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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	86	75.04	30	74.11	72.70	56	28,028	0.20%
2024/04/26	26	73.85	40.1	73.71	72.60	-14.1	27,486	-0.05%
2024/04/25	8.2	72.31	9	72.46	72.30	-0.8	26,960	0.00%
2024/04/24	7	69.37	24	69.13	69.40	-17	27,043	-0.06%
2024/04/23	9	65.96	17	66.66	66.00	-8	27,604	-0.03%
2024/04/22	21	66.94	18	66.68	65.10	3	28,620	0.01%
2024/04/19	61	68.21	49	68.13	67.80	12	29,419	0.04%
2024/04/18	9	69.77	8	70.99	69.40	1	30,545	0.00%
2024/04/17	20	70.30	63	70.58	70.10	-43	30,763	-0.14%
2024/04/16	32	68.97	19.3	68.81	69.90	12.8	30,502	0.04%
2024/04/15	18	72.70	25	72.41	71.80	-7	30,271	-0.02%
2024/04/12	72	72.46	16	73.29	73.60	56	30,325	0.18%
2024/04/11	118	71.20	26	71.35	71.40	92	30,219	0.30%	大買/
2024/04/10	27	71.82	239	71.16	70.60	-212	30,546	-0.69%	大賣/鉅額交易
2024/04/09	157	75.72	75	74.75	74.00	82	30,654	0.27%	大買/
2024/04/08	230	71.86	100	71.85	75.00	130	30,807	0.42%	大買/鉅額交易
2024/04/03	138	72.58	203	73.49	70.90	-65	30,316	-0.21%	大買/大賣/
2024/04/02	55	70.30	58	71.44	72.60	-3	28,227	-0.01%
2024/04/01	15	65.50	32.1	65.47	66.00	-17.1	27,024	-0.06%
2024/03/29	18	60.43	53.2	60.40	60.00	-35.2	26,376	-0.13%
2024/03/28	13	59.08	20	59.45	58.60	-7	26,121	-0.03%
2024/03/27	16	60.81	10	60.48	59.00	6	25,960	0.02%
2024/03/26	175	63.47	165	61.67	60.10	10	25,720	0.04%	大買/大賣/
2024/03/25	72	64.40	71	64.74	64.20	1	25,064	0.00%
2024/03/22	27	60.52	18.1	60.08	59.30	8.9	24,351	0.04%
2024/03/21	31	58.49	109.1	58.45	59.40	-78.1	23,600	-0.33%	大賣/
2024/03/20	10.1	54.90	6	55.22	55.60	4.1	22,593	0.02%
2024/03/19	118	56.32	35	55.07	54.70	83	22,288	0.37%	大買/
2024/03/18	283	57.35	96	57.45	54.50	187	21,639	0.86%	大買/鉅額交易
2024/03/15	76	54.89	75.5	54.81	54.40	0.5	20,156	0.00%
2024/03/14	43	54.39	45.6	54.59	54.80	-2.6	19,623	-0.01%
2024/03/13	60	53.65	63	54.47	53.90	-3	19,181	-0.02%
2024/03/12	31	53.00	58	53.31	53.30	-27	18,669	-0.14%
2024/03/11	48	51.00	57	51.65	51.40	-9	18,225	-0.05%
2024/03/08	46	50.50	45	50.15	49.50	1	18,052	0.01%
2024/03/07	50	52.03	14	52.13	50.10	36	17,829	0.20%
2024/03/06	22	52.60	119	53.07	54.10	-97	17,048	-0.57%	大賣/
2024/03/05	14	49.69	10.2	49.63	49.70	3.8	16,280	0.02%
2024/03/04	36	51.07	12	51.07	50.90	24	16,170	0.15%
2024/03/01	43	50.88	54	51.13	51.10	-11	16,019	-0.07%
2024/02/29	5	49.01	6	49.42	49.30	-1	15,756	-0.01%
2024/02/27	52	49.97	3	49.58	48.85	49	15,780	0.31%
2024/02/26	18.4	49.53	49	49.61	50.50	-30.6	15,679	-0.20%
2024/02/23	15	48.93	9	49.61	48.30	6	15,553	0.04%
2024/02/22	29	50.11	8	49.90	49.70	21	15,487	0.14%
2024/02/21	17	50.02	43	50.47	50.30	-26	15,443	-0.17%
2024/02/20	27	50.33	9	50.51	49.70	18	15,406	0.12%
2024/02/19	13	50.38	50	50.75	50.50	-37	15,409	-0.24%
2024/02/16	46	51.24	71	51.41	51.20	-25	15,423	-0.16%
2024/02/15	2	50.15	8	49.48	49.95	-6	15,119	-0.04%
2024/02/05	5	48.48	6	48.98	48.75	-1	15,124	-0.01%
2024/02/02	3	48.90	8	49.21	48.35	-5	15,193	-0.03%
2024/02/01	51	50.70	36	50.32	49.30	15	15,288	0.10%
2024/01/31	6	49.07	10	49.53	49.70	-4	15,344	-0.03%
2024/01/30	18	49.60	13	49.67	49.25	5	15,430	0.03%
2024/01/29	8	48.46	5	48.40	49.00	3	15,637	0.02%
2024/01/26	27	49.71	29	48.65	48.25	-2	15,818	-0.01%
2024/01/25	7.5	49.64	34	49.23	49.00	-26.5	15,719	-0.17%
2024/01/24	114	50.43	109	50.17	50.20	5	15,604	0.03%	大買/大賣/
2024/01/23	19	49.29	11	50.39	49.00	8	15,405	0.05%
2024/01/22	49	50.41	15	49.97	49.90	34	15,225	0.22%
2024/01/19	82.1	51.43	16	50.42	49.90	66.1	15,122	0.44%
2024/01/18	47	51.01	51	51.37	51.60	-4	14,838	-0.03%
2024/01/17	93.1	51.31	82	51.44	51.00	11.1	14,582	0.08%
2024/01/16	137.2	53.07	99	51.97	50.40	38.2	13,819	0.28%	大買/
2024/01/15	77	54.13	114	55.20	55.90	-37	12,722	-0.29%	大賣/
2024/01/12	62.1	52.80	86.2	51.53	50.90	-24.1	11,799	-0.20%
2024/01/11	39.3	48.30	48.2	47.86	49.55	-8.9	10,519	-0.08%
2024/01/10	13	45.11	11	45.13	45.05	2	10,269	0.02%
2024/01/09	9.1	46.04	6	45.58	45.10	3.1	10,376	0.03%
2024/01/08	21	47.21	8	46.42	46.00	13	10,483	0.12%
2024/01/05	23	48.35	19	47.48	47.30	4	10,358	0.04%
2024/01/04	23.5	50.32	22	49.87	49.35	1.5	10,540	0.01%
2024/01/03	25	51.14	28.2	51.50	52.00	-3.2	10,140	-0.03%
2024/01/02	62.5	49.42	118	49.81	51.00	-55.6	10,103	-0.55%	大賣/
2023/12/29	25	45.59	85	46.18	46.80	-60	9,701	-0.62%
2023/12/28	1	44.00	2	43.95	44.00	-1	9,285	-0.01%
2023/12/27	6	44.00	5	43.61	43.60	1	9,444	0.01%
2023/12/26	9	44.11	2	43.80	43.95	7	9,695	0.07%
2023/12/25	2	43.90	15	44.22	44.00	-13	9,732	-0.13%
2023/12/22	1	44.20	0	0.00	43.80	1	9,759	0.01%
2023/12/21	1	43.80	8	43.74	44.05	-7	9,887	-0.07%
2023/12/20	3	42.77	3	42.75	42.80	0	9,886	0.00%
2023/12/19	9	42.14	6	42.25	42.25	3	9,970	0.03%
2023/12/18	9	43.41	2	42.93	42.85	7	10,013	0.07%
2023/12/15	35	44.31	11	44.45	43.65	24	10,135	0.24%
2023/12/14	38	44.89	36	45.42	44.30	2	10,274	0.02%
2023/12/13	12	43.19	14	43.45	43.90	-2	10,386	-0.02%
2023/12/12	5.1	44.51	0	0.00	44.25	5.1	11,391	0.04%
2023/12/11	7.1	45.07	1	45.00	45.00	6.1	12,822	0.05%
2023/12/08	5	45.96	4.2	45.88	45.70	0.8	13,016	0.01%
2023/12/07	22	45.54	28	45.75	45.30	-6	13,000	-0.05%
2023/12/06	3	45.27	3	45.33	45.00	0	13,099	0.00%
2023/12/05	10	44.90	9	44.87	44.90	1	13,523	0.01%
2023/12/04	2	45.58	1	46.50	45.30	1	14,128	0.01%
2023/12/01	7	45.61	3	45.73	45.75	4	14,170	0.03%
2023/11/30	2	46.15	1	46.60	46.30	1	14,405	0.01%
2023/11/29	1	46.00	1	46.25	46.15	0	14,412	0.00%
2023/11/28	4	45.90	3	45.82	45.75	1	14,428	0.01%
2023/11/27	8	46.09	11	46.57	45.75	-3	14,494	-0.02%
2023/11/24	7	46.16	5	46.76	45.95	2	14,466	0.01%
2023/11/22	6	45.48	1	45.40	45.50	5	14,543	0.03%
2023/11/21	10	46.26	6	46.18	45.90	4	14,673	0.03%
2023/11/20	22	46.48	12	46.92	46.25	10	14,830	0.07%
2023/11/17	12	45.98	13	46.27	46.30	-1	15,162	-0.01%
2023/11/16	18	46.04	20	46.32	46.30	-2	15,143	-0.01%
2023/11/15	16	47.08	6	47.52	46.05	10	15,082	0.07%
2023/11/14	15	46.63	16	46.73	46.45	-1	14,998	-0.01%
2023/11/13	30	46.27	16	46.23	45.75	14	14,990	0.09%
2023/11/10	27	46.81	5	46.44	46.50	22	14,982	0.15%
2023/11/09	54	48.63	26	48.34	47.30	28	14,896	0.19%
2023/11/08	38	48.68	83	48.75	49.05	-45	14,720	-0.31%
2023/11/07	34	47.13	15	47.32	46.80	19	14,390	0.13%
2023/11/06	38	49.77	25	50.43	48.35	13	14,241	0.09%
2023/11/03	18	49.01	17	49.75	49.55	1	13,912	0.01%
2023/11/02	28	48.83	43	48.91	49.05	-15	13,683	-0.11%
2023/11/01	23	46.88	11	47.35	47.10	12	13,598	0.09%
2023/10/31	10	47.59	1	46.50	46.35	9	13,518	0.07%
2023/10/30	6	47.62	19	48.18	48.35	-13	13,438	-0.10%
2023/10/27	17	47.11	7	46.61	46.25	10	13,382	0.07%
2023/10/26	10	48.55	8	48.74	48.00	2	13,420	0.01%
2023/10/25	20	49.52	54	49.64	49.40	-34	13,325	-0.26%
2023/10/24	10	47.14	6	47.25	47.60	4	13,130	0.03%
2023/10/23	11	46.45	20	46.57	46.45	-9	13,146	-0.07%
2023/10/20	12	45.29	15	45.05	45.00	-3	13,135	-0.02%
2023/10/19	49	47.50	46	47.32	46.15	3	13,074	0.02%
2023/10/18	19	49.07	9	47.97	47.45	10	13,062	0.08%
2023/10/17	16	51.24	15	51.40	50.60	1	12,875	0.01%
2023/10/16	42	50.99	104	50.61	50.90	-62	12,756	-0.49%	大賣/
2023/10/13	17	51.22	11	51.41	51.40	6	12,606	0.05%
2023/10/12	32	51.70	113	52.56	52.50	-81	12,552	-0.65%	大賣/
2023/10/11	94	50.96	123	50.41	50.50	-29	12,174	-0.24%	大賣/
2023/10/06	230	52.13	111	51.29	50.50	119	12,164	0.98%	大買/大賣/鉅額交易
2023/10/05	50	51.58	148	52.27	51.40	-98	12,084	-0.81%	大賣/
2023/10/04	2	48.83	8	49.18	49.40	-6	11,750	-0.05%
2023/10/03	12	48.50	30	48.77	48.40	-18	11,819	-0.15%
2023/10/02	26.1	48.48	12	48.63	48.35	14.1	11,726	0.12%
2023/09/28	2	46.05	1	46.15	46.15	1	11,593	0.01%
2023/09/27	5	45.27	4	45.58	46.00	1	11,725	0.01%
2023/09/26	11	46.72	15	46.26	45.70	-4	11,947	-0.03%
2023/09/25	10	45.47	8	45.70	45.45	2	11,981	0.02%
2023/09/22	5	44.75	3	44.92	44.80	2	11,945	0.02%
2023/09/21	2	45.00	3	44.65	44.15	-1	11,863	-0.01%
2023/09/20	61	45.74	6	46.42	45.50	55	11,793	0.47%
2023/09/19	10	47.15	12	47.09	47.10	-2	11,697	-0.02%
2023/09/18	8	47.90	50	47.90	48.15	-42	11,557	-0.36%
2023/09/15	82	49.73	40	48.61	47.90	42	11,441	0.37%
2023/09/14	197	51.34	190	51.79	53.20	7	10,444	0.07%	大買/大賣/
2023/09/13	5	47.73	36	47.86	48.45	-31	9,008	-0.34%
2023/09/12	11	44.17	9	44.55	44.05	2	8,883	0.02%
2023/09/11	12	45.99	16	44.75	44.35	-4	8,963	-0.04%
2023/09/08	49	48.53	82	49.55	47.00	-33	8,913	-0.37%
2023/09/07	142	48.35	87.1	48.61	48.85	54.9	8,574	0.64%	大買/
2023/09/06	17	46.14	8	46.11	46.05	9	8,133	0.11%
2023/09/05	27	44.52	99	45.11	46.10	-72	8,182	-0.88%
2023/09/04	21	42.10	20	42.47	42.65	1	8,070	0.01%
2023/09/01	72	40.88	85	41.29	41.25	-13	8,319	-0.16%
2023/08/31	5	41.44	7	41.17	41.30	-2	8,506	-0.02%
2023/08/30	14	42.37	62	42.17	41.95	-48	8,949	-0.54%
2023/08/29	13	42.14	19	42.26	42.50	-6	9,090	-0.07%
2023/08/28	22	43.83	9	43.31	43.15	13	9,282	0.14%
2023/08/25	67	46.17	12	45.52	44.20	55	9,257	0.59%
2023/08/24	12.2	48.62	22	49.04	48.75	-9.8	9,098	-0.11%
2023/08/23	18	48.58	32	48.77	48.40	-14	8,930	-0.16%
2023/08/22	13	46.27	6	46.65	46.60	7	8,575	0.08%
2023/08/21	5	47.20	0	0.00	46.65	5	8,570	0.06%
2023/08/18	10	47.65	0	0.00	47.25	10	8,572	0.12%
2023/08/17	5	46.30	6	47.24	47.95	-1	8,534	-0.01%
2023/08/16	23	46.90	10	47.40	46.80	13	8,496	0.15%
2023/08/15	28	46.47	12	46.33	46.45	16	8,369	0.19%
2023/08/14	10	44.45	15	45.15	45.00	-5	8,299	-0.06%
2023/08/11	37	45.30	37	44.50	44.35	0	8,253	0.00%
2023/08/10	15	43.60	4	43.25	43.25	11	8,202	0.13%
2023/08/09	12	44.88	7	45.32	44.45	5	8,182	0.06%
2023/08/08	11	45.09	1	44.80	44.80	10	8,170	0.12%
2023/08/07	0	0.00	20	45.75	45.90	-20	8,135	-0.25%
2023/08/04	10	42.98	20	43.65	43.60	-10	8,085	-0.12%
2023/08/02	0	0.00	3	43.30	43.30	-3	8,081	-0.04%
2023/08/01	6	45.48	2	45.08	45.05	4	8,016	0.05%
2023/07/31	34	46.48	60	46.94	46.30	-26	7,996	-0.33%
2023/07/28	0	0.00	1	45.00	44.90	-1	7,866	-0.01%
2023/07/27	15	44.72	9	44.91	44.55	6	7,851	0.08%
2023/07/26	8	44.21	16	44.56	44.35	-8	7,847	-0.10%
2023/07/25	7	47.20	43	45.09	45.00	-36	7,784	-0.46%
2023/07/24	22	47.55	6	47.43	46.70	16	7,761	0.21%
2023/07/21	50	47.96	15	47.97	48.40	35	7,749	0.45%
2023/07/20	10	47.04	10	47.50	47.30	0	7,677	0.00%
2023/07/19	15	46.78	8	47.06	46.75	7	7,650	0.09%
2023/07/18	18	48.07	4	47.79	46.75	14	7,647	0.18%
2023/07/17	18	49.15	11	49.76	48.00	7	7,571	0.09%
2023/07/14	36	49.40	17	49.78	48.95	19	7,477	0.25%
2023/07/13	4	50.01	4	50.18	49.55	0	7,511	0.00%
2023/07/12	182.1	50.04	101	49.89	50.60	81.1	7,493	1.08%	大買/大賣/
2023/07/11	12	50.13	18	50.41	49.95	-6	6,926	-0.09%
2023/07/10	6	47.57	25	47.37	46.80	-19	6,432	-0.30%
2023/07/07	16	45.17	9	45.95	45.70	7	6,192	0.11%
2023/07/06	5	46.09	45	46.05	46.40	-40	6,143	-0.65%
2023/07/05	21	45.66	26	46.10	45.25	-5	6,025	-0.08%
2023/07/04	30	45.83	6	45.53	45.00	24	5,901	0.41%
2023/07/03	48.1	45.86	57	46.16	48.00	-8.9	5,685	-0.16%
2023/06/30	7	43.04	14	43.55	43.85	-7	5,504	-0.13%
2023/06/29	1	43.15	6	43.53	43.25	-5	5,494	-0.09%
2023/06/28	1	43.40	1	43.85	42.85	0	5,512	0.00%
2023/06/27	41	43.93	6	44.11	43.00	35	5,512	0.63%
2023/06/26	3	44.12	16	44.66	44.20	-13	5,536	-0.23%
2023/06/21	63	45.13	3	45.17	44.60	60	5,589	1.07%
2023/06/20	10	44.74	17	44.79	44.80	-7	5,565	-0.13%
2023/06/19	1	44.30	2	44.85	45.30	-1	5,572	-0.02%
2023/06/16	20	44.55	0	0.00	44.65	20	5,603	0.36%
2023/06/15	14	44.40	15	44.54	44.75	-1	5,546	-0.02%
2023/06/14	36	44.14	10	43.85	43.70	26	5,482	0.47%
2023/06/13	21	43.25	32	43.57	43.50	-11	5,506	-0.20%
2023/06/12	52	43.90	31	43.35	43.05	21	5,642	0.37%
2023/06/09	10	42.35	9	42.67	43.50	1	5,563	0.02%
2023/06/08	16	42.36	18	42.38	42.05	-2	5,471	-0.04%
2023/06/07	35	41.98	24	41.61	42.15	11	5,451	0.20%
2023/06/06	14	39.63	13	40.20	40.45	1	5,737	0.02%
2023/06/05	33	39.60	54	39.99	39.55	-21	5,784	-0.36%
2023/06/02	2	35.85	9	36.63	37.00	-7	5,625	-0.12%
2023/06/01	11	32.50	33	32.28	33.65	-22	5,633	-0.39%
2023/05/31	15	30.69	88	30.76	30.60	-73	5,317	-1.37%
2023/05/30	10	30.05	5	30.10	30.00	5	5,256	0.10%
2023/05/29	17	30.13	21	30.40	30.15	-4	5,232	-0.08%
2023/05/26	9	29.54	6	30.03	29.75	3	5,183	0.06%
2023/05/25	65	29.84	3	29.68	29.65	62	5,154	1.20%
2023/05/24	22	29.48	23	29.66	29.60	-1	5,145	-0.02%
2023/05/23	1	29.40	6	29.39	29.40	-5	5,125	-0.10%
2023/05/22	12	28.50	51	28.79	29.00	-39	5,138	-0.76%
2023/05/19	15	28.15	1	28.05	28.00	14	5,124	0.27%
2023/05/18	2	28.40	11	28.39	28.25	-9	5,147	-0.17%
2023/05/17	1	27.80	6	28.18	28.05	-5	5,266	-0.09%
2023/05/16	10	27.83	16	28.20	27.65	-6	5,386	-0.11%
2023/05/15	50	27.60	0	0.00	27.45	50	5,381	0.93%
2023/05/12	0	0.00	1	27.70	27.80	-1	5,398	-0.02%
2023/05/11	2	28.05	1	27.30	27.30	1	5,401	0.02%
2023/05/10	1	27.40	2	28.10	28.05	-1	5,400	-0.02%
2023/05/09	20	27.75	8	27.79	27.45	12	5,397	0.22%
2023/05/08	6	27.87	0	0.00	27.80	6	5,413	0.11%
2023/05/05	12	28.38	10	28.70	27.95	2	5,428	0.04%
2023/05/04	7	28.61	1	28.30	28.30	6	5,442	0.11%
2023/05/03	31	29.00	0	0.00	28.80	31	5,462	0.57%
2023/05/02	10	29.45	15	29.88	29.70	-5	5,472	-0.09%
2023/04/28	22	29.48	1	29.45	29.45	21	5,453	0.39%
2023/04/27	13	28.12	81	28.63	29.10	-68	5,410	-1.26%
2023/04/26	30	28.05	12	28.49	28.05	18	5,355	0.34%
2023/04/25	40	28.79	20	29.38	28.35	20	5,324	0.38%
2023/04/24	16	28.83	23	29.18	28.85	-7	5,304	-0.13%
2023/04/21	35	28.59	43	28.73	28.65	-8	5,301	-0.15%
2023/04/20	23	29.47	5	29.55	28.90	18	5,268	0.34%
2023/04/19	18	30.04	1	30.40	29.95	17	5,285	0.32%
2023/04/18	44	30.46	31	30.96	30.45	13	5,220	0.25%
2023/04/17	24	30.31	36	30.16	31.25	-12	5,069	-0.24%
2023/04/14	6	28.42	12	28.65	29.15	-6	4,862	-0.12%
2023/04/13	5	28.61	3	28.20	28.10	2	4,808	0.04%
2023/04/12	4	29.29	0	0.00	29.35	4	4,745	0.08%
2023/04/11	1	29.00	26	28.85	29.10	-25	4,695	-0.53%
2023/04/10	19	28.51	6	28.62	28.50	13	4,675	0.28%
2023/04/07	23	29.15	1	28.85	28.60	22	4,686	0.47%
2023/04/06	11	29.20	22	28.30	29.05	-11	4,650	-0.24%
2023/03/31	0	0.00	10	28.65	28.35	-10	4,604	-0.22%
2023/03/30	1	28.35	1	28.30	28.30	0	4,605	0.00%
2023/03/29	11	28.00	23	28.33	27.80	-12	4,613	-0.26%
2023/03/28	21	27.88	2	27.68	27.65	19	4,640	0.41%
2023/03/27	11	28.97	0	0.00	27.70	11	4,648	0.24%
2023/03/24	24	28.83	16	29.35	28.90	8	4,615	0.17%
2023/03/23	6	28.66	14	28.88	29.05	-8	4,729	-0.17%
2023/03/22	13	28.65	23	28.66	28.75	-10	4,862	-0.21%
2023/03/21	6	28.29	1	28.90	28.05	5	4,762	0.10%
2023/03/20	12	27.85	41	28.28	28.20	-29	4,747	-0.61%
2023/03/17	22	28.25	2	28.15	27.90	20	4,774	0.42%
2023/03/16	4	27.68	24	28.43	28.05	-20	4,795	-0.42%
2023/03/15	38	28.63	28	29.25	27.90	10	4,880	0.20%
2023/03/14	11	27.14	18	27.48	28.10	-7	4,904	-0.14%
2023/03/13	12	26.13	18	26.69	26.90	-6	5,145	-0.12%
2023/03/10	24	26.93	17	27.02	27.30	7	5,340	0.13%
2023/03/09	74	28.93	47	29.13	28.10	27	5,263	0.51%
2023/03/08	22	27.10	33	26.62	28.40	-11	4,756	-0.23%
2023/03/07	70	26.33	27	26.33	25.85	43	4,656	0.92%
2023/03/06	6	25.16	15	25.03	25.75	-9	4,875	-0.18%
2023/03/03	5	23.50	0	0.00	23.45	5	4,815	0.10%
2023/03/02	0	0.00	2	23.58	23.70	-2	4,890	-0.04%
2023/03/01	5	23.25	0	0.00	23.25	5	4,915	0.10%
2023/02/23	1	23.80	1	23.95	23.95	0	4,968	0.00%
2023/02/22	0	23.85	0	0.00	23.60	0	4,998	0.00%
2023/02/21	6	23.97	0	23.75	23.85	6	4,995	0.12%
2023/02/20	0	0.00	1	24.25	24.30	-1	4,979	-0.02%
2023/02/17	2	23.78	16	23.87	23.75	-14	4,948	-0.28%
2023/02/16	8	23.48	2	23.53	23.50	6	4,936	0.12%
2023/02/15	27	24.06	3	24.18	23.55	24	4,930	0.49%
2023/02/14	17	23.78	26	23.91	24.10	-9	4,843	-0.19%
2023/02/09	1	23.35	0	0.00	23.30	1	4,721	0.02%
2023/02/08	1	23.30	0	0.00	23.30	1	4,711	0.02%
2023/02/07	0	0.00	1	23.50	23.55	-1	4,701	-0.02%
2023/02/06	1	23.75	0	0.00	23.25	1	4,693	0.02%
2023/02/03	2	24.00	13	23.75	23.70	-11	4,662	-0.24%
2023/02/02	0	0.00	4	23.88	23.75	-4	4,629	-0.09%
2023/02/01	6	23.13	6	23.40	23.20	0	4,576	0.00%
2023/01/31	0	0.00	2	22.68	23.05	-2	4,529	-0.04%
2023/01/30	0	0.00	2	22.15	22.05	-2	4,495	-0.04%
2023/01/16	4	21.65	0	0.00	21.50	4	4,491	0.09%
2023/01/12	4	22.00	0	0.00	21.85	4	4,489	0.09%
2023/01/11	1	22.70	0	0.00	22.70	1	4,462	0.02%
2023/01/10	3	23.02	6	23.08	23.15	-3	4,452	-0.07%
2023/01/09	0	0.00	14	23.21	23.15	-14	4,439	-0.32%
2023/01/06	2	22.50	1	22.70	22.55	1	4,388	0.02%
2023/01/05	7	22.48	7	22.76	22.25	0	4,403	0.00%
2023/01/04	2	22.25	2	22.40	22.30	0	4,389	0.00%
2023/01/03	0	0.00	5	22.08	22.10	-5	4,385	-0.11%
2022/12/30	2	22.00	1	21.70	21.70	1	4,373	0.02%
2022/12/28	3	21.93	1	22.65	21.80	2	4,370	0.05%
2022/12/27	0	0.00	6	22.35	22.35	-6	4,356	-0.14%
2022/12/26	6	22.03	9	21.74	21.95	-3	4,335	-0.07%
2022/12/23	5	21.30	0	0.00	21.55	5	4,329	0.12%
2022/12/22	2	22.00	2	21.80	21.60	0	4,332	0.00%
2022/12/21	6	21.84	2	21.58	21.50	4	4,337	0.09%
2022/12/20	6	21.90	63	22.08	21.45	-57	4,334	-1.32%
2022/12/19	3	22.58	11	22.83	22.45	-8	4,302	-0.19%
2022/12/16	18	23.37	11	23.12	23.00	7	4,272	0.16%
2022/12/15	19	24.07	24	24.30	24.05	-5	4,229	-0.12%
2022/12/14	7	23.81	7	23.83	24.40	0	4,023	0.00%
2022/12/13	1	22.40	0	0.00	22.20	1	3,794	0.03%
2022/12/09	1	24.00	0	0.00	23.25	1	3,713	0.03%
2022/12/08	43	23.70	49	23.79	23.70	-6	3,641	-0.16%
2022/12/07	51	24.90	27	24.45	23.45	24	3,550	0.68%
2022/12/06	46	26.16	53	25.69	25.55	-7	3,347	-0.21%
2022/12/05	9	25.48	32	25.46	25.80	-23	3,106	-0.74%
2022/12/02	36	23.34	43	23.49	24.10	-7	2,790	-0.25%
2022/12/01	2	22.70	22	22.45	22.35	-20	2,547	-0.79%
2022/11/30	1	22.10	40	22.05	22.35	-39	2,519	-1.55%
2022/11/29	22	22.30	4	22.59	22.65	18	2,491	0.72%
2022/11/28	86	22.36	35	22.18	22.85	51	2,309	2.21%
2022/11/25	2	19.83	20	20.84	21.05	-18	1,729	-1.04%
2022/11/24	2	19.10	3	18.85	19.15	-1	1,585	-0.06%
2022/11/23	5	18.96	4	18.46	18.30	1	1,498	0.07%
2022/11/22	11	18.52	10	18.15	18.15	1	1,474	0.07%
2022/11/21	40	19.21	0	0.00	18.80	40	1,461	2.74%
2022/11/18	2	19.40	4	19.63	19.90	-2	1,412	-0.14%
2022/11/16	1	19.00	0	0.00	19.00	1	1,360	0.07%
2022/11/14	11	18.56	11	18.77	18.80	0	1,344	0.00%
2022/11/11	0	0.00	1	18.60	18.20	-1	1,342	-0.07%
2022/11/10	2	18.85	0	0.00	18.35	2	1,327	0.15%
2022/11/07	2	18.03	0	0.00	18.05	2	1,428	0.14%
2022/11/04	3	17.45	3	17.70	17.75	0	1,430	0.00%
2022/11/03	2	17.55	2	17.50	17.50	0	1,429	0.00%
2022/10/26	4	16.48	4	16.41	16.35	0	1,482	0.00%
2022/10/21	9	16.61	8	16.25	16.25	1	1,489	0.07%
2022/10/20	13	16.80	7	16.95	16.80	6	1,480	0.41%
2022/10/19	7	17.34	0	0.00	17.00	7	1,479	0.47%
2022/10/18	0	0.00	1	17.55	17.00	-1	1,475	-0.07%
2022/10/17	5	16.53	9	16.48	17.25	-4	1,475	-0.27%
2022/10/14	3	17.22	1	17.05	17.00	2	1,473	0.14%
2022/10/13	23	17.08	32	16.33	16.25	-9	1,465	-0.61%
2022/10/12	2	17.90	0	0.00	17.80	2	1,440	0.14%
2022/10/11	1	18.35	0	0.00	17.95	1	1,441	0.07%
2022/10/07	8	19.39	4	19.30	19.30	4	1,438	0.28%
2022/10/06	1	19.45	0	0.00	19.30	1	1,447	0.07%
2022/10/04	23	19.27	22	19.26	19.25	1	1,461	0.07%
2022/10/03	3	18.30	2	18.95	18.85	1	1,456	0.07%
2022/09/30	6	18.03	4	18.53	18.50	2	1,466	0.14%
2022/09/29	13	18.73	13	18.33	18.20	0	1,473	0.00%
2022/09/28	14	18.86	12	18.10	18.10	2	1,471	0.14%
2022/09/27	13	19.04	13	19.49	19.45	0	1,460	0.00%
2022/09/26	11	19.35	0	0.00	18.85	11	1,475	0.75%
2022/09/23	9	20.32	9	20.54	20.35	0	1,501	0.00%
2022/09/22	2	20.45	0	0.00	20.30	2	1,511	0.13%
2022/09/20	0	0.00	0	21.20	21.15	0	1,490	0.00%
2022/09/19	1	21.15	0	0.00	21.15	1	1,499	0.07%
2022/09/16	1	22.05	0	0.00	21.70	1	1,496	0.07%
2022/09/14	1	21.60	0	0.00	22.45	1	1,524	0.07%
2022/09/12	1	22.45	0	0.00	22.50	1	1,566	0.06%
2022/09/07	1	21.75	3	21.65	21.00	-2	1,518	-0.13%
2022/09/06	23	22.33	0	0.00	22.00	23	1,492	1.54%
2022/09/05	6	23.02	0	0.00	21.95	6	1,447	0.41%
2022/09/02	2	24.15	0	0.00	24.00	2	1,401	0.14%
2022/09/01	1	24.40	0	0.00	24.15	1	1,395	0.07%
2022/08/31	3	24.48	2	24.75	24.80	1	1,379	0.07%
2022/08/30	1	24.75	0	0.00	24.70	1	1,371	0.07%
2022/08/29	8	24.71	0	0.00	24.60	8	1,365	0.59%
2022/08/26	3	25.90	0	0.00	25.60	3	1,351	0.22%
2022/08/25	0	0.00	0	25.50	25.50	0	1,352	0.00%
2022/08/24	3	25.42	0	25.40	25.15	3	1,359	0.22%
2022/08/23	1	25.60	0	0.00	25.40	1	1,359	0.07%
2022/08/22	1	26.15	0	0.00	25.95	1	1,362	0.07%
2022/08/19	8	26.96	0	0.00	26.55	8	1,359	0.59%
2022/08/18	5	26.75	0	0.00	26.80	5	1,366	0.37%
2022/08/17	4	26.68	0	0.00	26.55	4	1,402	0.29%
2022/08/16	0	0.00	34	27.13	26.80	-34	1,479	-2.30%
2022/08/15	3	27.05	0	0.00	27.10	3	1,460	0.21%
2022/08/12	1	25.95	0	0.00	25.95	1	1,390	0.07%
2022/08/11	1	25.30	0	0.00	25.25	1	1,317	0.08%
2022/08/10	1	25.40	0	0.00	25.15	1	1,319	0.08%
2022/08/09	2	24.90	0	0.00	25.05	2	1,330	0.15%
2022/08/08	5	24.75	0	0.00	24.90	5	1,343	0.37%
2022/08/05	1	25.45	0	0.00	25.40	1	1,353	0.07%
2022/08/04	4	24.76	0	0.00	24.90	4	1,357	0.29%
2022/08/03	1	25.40	0	0.00	25.15	1	1,354	0.07%
2022/08/02	2	25.35	0	0.00	25.50	2	1,365	0.15%
2022/08/01	1	26.30	0	0.00	26.30	1	1,382	0.07%
2022/07/28	0	0.00	0	27.20	26.85	0	1,391	0.00%
2022/07/27	3	27.20	0	27.30	27.40	3	1,392	0.22%
2022/07/25	3	27.95	0	28.00	27.80	3	1,405	0.21%
2022/07/21	5	28.60	1	28.80	28.70	4	1,471	0.27%
2022/07/20	5	28.55	0	0.00	27.85	5	1,476	0.34%
2022/07/19	0	0.00	6	27.76	27.75	-6	1,500	-0.40%
2022/07/18	7	27.44	22	27.15	27.60	-15	1,537	-0.98%
2022/07/15	3	26.82	0	0.00	26.95	3	1,545	0.19%
2022/07/14	11	26.22	0	0.00	26.55	11	1,550	0.71%
2022/07/13	2	25.68	0	0.00	25.55	2	1,550	0.13%
2022/07/12	3	25.08	0	0.00	24.50	3	1,546	0.19%
2022/07/11	2	26.55	0	0.00	26.30	2	1,542	0.13%
2022/07/08	3	26.48	3	26.70	26.10	0	1,546	0.00%
2022/07/07	59	26.05	59	25.85	26.00	0	1,544	0.00%
2022/07/06	20	25.40	20	25.80	25.25	0	1,551	0.00%
2022/07/05	1	26.60	6	27.08	26.75	-5	1,585	-0.32%
2022/07/04	6	26.40	35	26.02	26.35	-29	1,581	-1.83%
2022/06/22	0	0.00	1	30.10	29.80	-1	1,948	-0.05%
2022/06/15	1	34.70	0	0.00	34.60	1	1,936	0.05%
2022/06/13	0	0.00	10	35.50	35.40	-10	1,997	-0.50%
2022/06/01	5	39.20	0	0.00	38.60	5	2,200	0.23%
2022/05/30	0	0.00	0	38.40	38.60	0	2,208	0.00%
2022/05/27	1	37.80	5	37.90	37.95	-4	2,206	-0.18%
2022/05/26	5	37.45	0	0.00	37.45	5	2,213	0.23%
2022/05/20	0	0.00	3	36.72	36.80	-3	2,182	-0.14%
2022/05/16	0	0.00	1	36.10	35.70	-1	2,232	-0.04%
2022/05/11	0	0.00	2	36.00	34.65	-2	2,250	-0.09%
2022/05/09	3	35.25	0	0.00	34.85	3	2,276	0.13%
2022/05/06	0	0.00	1	37.05	37.55	-1	2,277	-0.04%
2022/05/04	1	37.20	0	0.00	36.95	1	2,287	0.04%
2022/04/29	1	38.10	0	0.00	37.55	1	2,330	0.04%
2022/04/27	0	0.00	1	37.00	37.15	-1	2,331	-0.04%
2022/04/25	3	39.57	0	0.00	39.45	3	2,413	0.12%
2022/04/22	0	0.00	0.5	41.40	41.65	-0.5	2,406	-0.02%
2022/04/21	6	43.01	1	42.30	43.30	5	2,414	0.21%
2022/04/15	1	41.50	0	0.00	41.80	1	2,492	0.04%
2022/04/13	32	43.09	1	43.00	42.90	31	2,603	1.19%
2022/04/12	1	42.45	0	0.00	41.65	1	2,692	0.04%
2022/04/11	2	43.35	30	42.58	42.15	-28	2,691	-1.04%
2022/04/08	0	0.00	1	44.80	44.75	-1	2,665	-0.04%
2022/04/06	5	45.95	0	0.00	46.25	5	2,677	0.19%
2022/03/31	0	0.00	2	47.23	47.00	-2	2,665	-0.08%
2022/03/30	15	48.50	7	48.10	48.00	8	2,660	0.30%
2022/03/29	4	50.26	0	0.00	48.70	4	2,684	0.15%
2022/03/28	16	49.36	0	0.00	49.65	16	2,631	0.61%
2022/03/25	5	47.30	6	48.53	49.00	-1	2,538	-0.04%
2022/03/17	2	40.70	0	0.00	42.00	2	2,522	0.08%
2022/03/15	0	39.25	0	0.00	39.10	0	2,590	0.00%
2022/03/11	0	0.00	1	40.85	40.80	-1	2,692	-0.04%
2022/03/10	0	0.00	2	42.30	42.10	-2	2,731	-0.07%
2022/03/08	1	41.10	3	42.78	41.25	-2	2,815	-0.07%
2022/03/07	0	0.00	1	44.65	44.40	-1	2,808	-0.04%
2022/03/03	0	0.00	1	47.00	46.70	-1	3,026	-0.03%
2022/03/01	0	46.10	0	0.00	46.40	0	3,294	0.00%
2022/02/24	0	0.00	3	45.17	45.00	-3	3,787	-0.08%
2022/02/22	0	0.00	0	46.22	46.05	0	4,607	0.00%
2022/02/18	0	0.00	0	47.45	47.80	0	5,078	0.00%
2022/02/14	1	46.45	1	46.60	46.50	0	6,516	0.00%
2022/02/10	1	47.40	0	47.70	47.75	1	6,893	0.01%
2022/02/09	2	46.75	1	47.15	47.15	1	7,135	0.01%
2022/02/08	0	0.00	10	45.63	47.00	-10	7,423	-0.13%
2022/02/07	0	0.00	1	44.80	44.80	-1	7,897	-0.01%
2022/01/26	0	0.00	5	43.25	42.95	-5	8,912	-0.06%
2022/01/25	1	43.95	2	43.85	43.35	-1	10,497	-0.01%
2022/01/24	2	43.15	0	43.75	43.65	2	11,406	0.02%
2022/01/21	0	0.00	3	45.00	44.55	-3	11,828	-0.03%
2022/01/19	1	46.35	0	0.00	45.90	1	12,400	0.01%
2022/01/18	2	48.15	1	46.40	46.85	1	13,387	0.01%
2022/01/17	1	44.55	2	44.80	45.85	-1	13,782	-0.01%
2022/01/13	9	46.46	0	0.00	45.65	9	14,067	0.06%
2022/01/12	0	0.00	1	46.35	46.65	-1	14,345	-0.01%
2022/01/11	2	46.90	2	46.00	46.00	0	14,429	0.00%
2022/01/10	0	0.00	0	47.55	47.35	0	14,508	0.00%
2022/01/07	4	47.43	4	47.55	47.55	0	14,632	0.00%
2022/01/06	0	0.00	4	48.30	48.95	-4	14,697	-0.03%
2022/01/05	8	48.97	28	48.90	48.70	-20	14,821	-0.13%
2022/01/04	3	50.43	2	50.60	50.30	1	14,886	0.01%
2022/01/03	1	51.10	1	50.70	50.70	0	15,083	0.00%
2021/12/30	5	51.90	5	51.52	51.50	0	15,391	0.00%
2021/12/29	3	52.50	5	51.78	52.20	-2	15,966	-0.01%
2021/12/28	3	51.27	3	50.90	50.90	0	16,526	0.00%
2021/12/24	1	51.90	1	52.50	52.10	0	17,408	0.00%
2021/12/23	2	52.85	4	52.70	52.40	-2	17,893	-0.01%
2021/12/22	0	0.00	6	52.05	52.10	-6	18,630	-0.03%
2021/12/21	0	0.00	1	50.60	51.50	-1	19,193	-0.01%
2021/12/20	1	50.80	3	51.00	51.00	-2	19,724	-0.01%
2021/12/17	2	51.25	3	51.30	50.90	-1	21,168	0.00%
2021/12/16	10	51.95	0	0.00	52.70	10	21,903	0.05%
2021/12/14	0	0.00	2	50.95	50.10	-2	22,782	-0.01%
2021/12/13	4	51.70	1	51.90	51.70	3	22,811	0.01%
2021/12/10	0	0.00	1	51.60	51.30	-1	22,949	0.00%
2021/12/09	2	52.30	0	0.00	52.00	2	23,079	0.01%
2021/12/08	0	0.00	4	53.00	53.40	-4	23,133	-0.02%
2021/12/07	13	53.15	6	52.98	52.50	7	23,252	0.03%
2021/12/06	8	53.30	0	0.00	53.10	8	23,364	0.03%
2021/12/03	0	0.00	6	53.88	53.50	-6	23,465	-0.03%
2021/12/02	1	54.10	2	53.75	53.60	-1	23,706	0.00%
2021/12/01	2	54.75	1	55.00	55.10	1	23,928	0.00%
2021/11/30	9	54.67	5	55.30	55.30	4	24,175	0.02%
2021/11/29	3	53.13	19	52.74	53.60	-16	24,657	-0.06%
2021/11/26	3	54.33	7.3	54.60	53.80	-4.3	24,870	-0.02%
2021/11/25	6	56.58	3	57.30	56.20	3	24,760	0.01%
2021/11/24	5	56.40	1	56.50	56.80	4	24,759	0.02%
2021/11/23	16.3	57.57	20	57.41	56.40	-3.7	24,817	-0.01%
2021/11/22	18	60.54	3	60.13	59.60	15	24,868	0.06%
2021/11/19	34	61.33	54	61.42	60.20	-20	24,827	-0.08%
2021/11/18	16	59.58	19	59.94	59.30	-3	24,589	-0.01%
2021/11/17	13	59.18	12	59.18	58.60	1	24,578	0.00%
2021/11/16	23	59.40	12	59.86	58.80	11	24,588	0.04%
2021/11/15	11	61.14	16	61.46	61.80	-5	24,414	-0.02%
2021/11/12	25	60.50	8	60.54	60.80	17	24,365	0.07%
2021/11/11	7	58.43	7	58.61	58.00	0	24,273	0.00%
2021/11/10	5	58.24	16	58.09	58.40	-11	24,343	-0.05%
2021/11/09	24	57.18	9	57.37	57.50	15	24,389	0.06%
2021/11/08	13	56.31	11	56.76	55.70	2	24,335	0.01%
2021/11/05	48.1	57.83	58	57.19	57.80	-9.9	24,396	-0.04%
2021/11/04	62.3	59.86	54	60.14	58.70	8.3	24,348	0.03%
2021/11/03	58	60.11	25	59.71	58.20	33	24,148	0.14%
2021/11/02	53	63.54	71.8	63.67	62.50	-18.8	23,675	-0.08%
2021/11/01	54	61.75	62	61.93	61.40	-8	22,901	-0.03%
2021/10/29	14	59.25	11	59.70	58.70	3	22,156	0.01%
2021/10/28	18	59.54	23	59.37	58.70	-5	21,910	-0.02%
2021/10/27	18	58.44	18	58.97	59.70	0	21,861	0.00%
2021/10/26	38	59.79	20	59.66	58.10	18	21,882	0.08%
2021/10/25	16	56.46	28	56.76	57.40	-12	21,025	-0.06%
2021/10/22	6	53.33	14	53.57	53.40	-8	20,911	-0.04%
2021/10/21	9	54.03	6	54.77	53.60	3	21,020	0.01%
2021/10/20	10.2	53.55	9	53.93	54.50	1.2	20,992	0.01%
2021/10/19	0	0.00	3	51.90	51.90	-3	20,855	-0.01%
2021/10/18	0	0.00	1	51.30	51.10	-1	20,912	0.00%
2021/10/15	5	51.20	2	51.55	50.30	3	20,953	0.01%
2021/10/14	1	49.85	7	50.91	50.10	-6	21,068	-0.03%
2021/10/13	18	50.25	16	50.31	49.45	2	21,130	0.01%
2021/10/12	14	51.76	10	51.55	51.10	4	21,083	0.02%
2021/10/08	29	54.16	24.5	54.05	52.80	4.5	21,045	0.02%
2021/10/07	4	54.00	11.1	54.15	53.50	-7.1	20,967	-0.03%
2021/10/06	27.5	53.77	24	53.67	52.60	3.5	20,756	0.02%
2021/10/05	13	52.50	27	51.47	53.60	-14	20,332	-0.07%
2021/10/04	33	51.84	32.2	50.41	50.30	0.8	20,086	0.00%
2021/10/01	28	56.00	13	55.99	55.70	15	20,659	0.07%
2021/09/30	50	56.34	25	57.14	58.20	25	21,402	0.12%
2021/09/29	21	57.00	11	58.06	55.20	10	21,860	0.05%
2021/09/28	29	61.53	26	61.58	61.30	3	21,226	0.01%
2021/09/27	29	62.57	26	63.34	62.50	3	21,293	0.01%
2021/09/24	35	63.12	55	62.96	62.30	-20	21,791	-0.09%
2021/09/23	31.2	58.43	54	58.05	59.90	-22.8	20,982	-0.11%
2021/09/22	13	55.05	19	55.24	54.60	-6	20,452	-0.03%
2021/09/17	10	54.91	11	54.55	55.40	-1	20,469	0.00%
2021/09/16	1	51.70	1	52.00	51.60	0	20,761	0.00%
2021/09/15	5	50.72	2	50.65	50.60	3	21,059	0.01%
2021/09/14	1	52.90	5	53.02	52.60	-4	20,981	-0.02%
2021/09/13	1	52.50	0	0.00	51.80	1	20,854	0.00%
2021/09/10	10	52.72	2	52.35	53.40	8	20,861	0.04%
2021/09/08	1	48.45	2	48.53	48.30	-1	20,961	0.00%
2021/09/07	2	50.15	8	49.38	50.00	-6	21,190	-0.03%
2021/09/06	9	54.26	11	55.25	53.50	-2	20,995	-0.01%
2021/09/03	31	53.60	21	53.99	54.50	10	20,735	0.05%
2021/09/02	42	54.02	24	54.58	54.70	18	20,507	0.09%
2021/09/01	8	52.79	6	52.65	53.00	2	20,116	0.01%
2021/08/31	2	49.93	5	50.20	49.90	-3	20,067	-0.01%
2021/08/30	1	51.00	2	50.80	50.80	-1	20,205	0.00%
2021/08/27	7	51.53	5	50.54	50.20	2	20,149	0.01%
2021/08/26	16	51.76	9	52.21	51.60	7	20,011	0.03%
2021/08/25	9	50.69	9	50.05	49.75	0	19,622	0.00%
2021/08/24	30	50.73	31	50.41	49.25	-1	19,477	-0.01%
2021/08/23	5	47.91	5	48.80	48.90	0	19,178	0.00%
2021/08/20	7	46.47	8	46.25	46.30	-1	19,008	-0.01%
2021/08/19	18	47.51	30	47.78	46.25	-12	18,794	-0.06%
2021/08/18	35	47.52	36	45.92	47.30	-1	18,633	-0.01%
2021/08/17	23	49.25	14	47.80	45.00	9	18,289	0.05%
2021/08/16	4.1	48.52	6	48.48	50.00	-1.9	18,011	-0.01%
2021/08/13	20	50.77	21	50.11	49.50	-1	17,770	-0.01%
2021/08/12	27	52.72	16	53.34	52.00	11	17,591	0.06%
2021/08/11	26.3	54.48	21	53.78	52.90	5.3	17,448	0.03%
2021/08/10	12	57.03	5.5	57.00	55.20	6.5	17,179	0.04%
2021/08/09	19	60.91	7	60.47	59.40	12	17,027	0.07%
2021/08/06	22	63.35	12.3	62.99	62.50	9.7	16,781	0.06%
2021/08/05	16	63.80	13.3	64.55	65.60	2.7	16,313	0.02%
2021/08/04	4	59.55	4	60.38	59.70	0	15,609	0.00%
2021/08/03	5	59.24	18.3	59.05	59.80	-13.3	15,524	-0.09%
2021/08/02	17.3	56.98	9.5	58.08	58.50	7.8	15,398	0.05%
2021/07/30	18.3	58.70	23.5	58.41	56.40	-5.3	15,263	-0.03%
2021/07/29	14.3	55.95	4	56.35	55.60	10.2	14,977	0.07%
2021/07/28	14.2	54.39	15.4	54.91	56.60	-1.2	14,856	-0.01%
2021/07/27	2.2	59.56	2.2	58.89	55.50	-0.1	14,571	0.00%
2021/07/26	5.2	60.41	6.8	59.84	60.00	-1.6	14,429	-0.01%
2021/07/23	4.3	61.73	25	62.55	62.60	-20.8	14,302	-0.15%
2021/07/22	19.1	62.43	1.1	64.48	64.50	18	14,282	0.13%
2021/07/21	0.8	59.47	28	62.74	60.10	-27.3	14,157	-0.19%
2021/07/20	6.3	61.11	4.8	62.75	61.40	1.5	14,092	0.01%
2021/07/19	38	56.94	23	57.92	59.20	15	13,972	0.11%
2021/07/16	0.5	53.06	3.1	52.72	53.90	-2.6	13,968	-0.02%
2021/07/15	4.4	52.09	10.2	52.03	51.80	-5.8	13,998	-0.04%
2021/07/14	3.7	49.23	7	49.81	50.70	-3.3	14,122	-0.02%
2021/07/13	16.3	52.44	11	52.72	50.00	5.3	14,137	0.04%
2021/07/12	11.8	53.05	12	52.66	53.30	-0.3	14,242	0.00%
2021/07/09	18.1	51.37	31	52.16	51.60	-12.9	14,258	-0.09%
2021/07/08	44.4	52.49	43	52.46	53.00	1.4	14,281	0.01%
2021/07/07	63	50.47	80	51.63	53.00	-17	13,412	-0.13%
2021/07/06	54.1	48.81	40	48.35	48.25	14.1	12,694	0.11%
2021/07/05	3	46.67	11	46.52	48.05	-8	12,046	-0.07%
2021/07/02	18	41.68	39	43.29	43.70	-21	12,037	-0.17%
2021/07/01	56	42.27	125	43.96	39.75	-69	11,642	-0.59%	大賣/
2021/06/30	20	38.51	121	39.61	40.30	-101	10,936	-0.92%	大賣/鉅額交易
2021/06/29	19	36.81	27	36.70	36.65	-8	10,814	-0.07%
2021/06/28	20	35.95	33	36.40	36.95	-13	11,120	-0.12%
2021/06/25	61	36.40	34	36.38	35.35	27	11,036	0.24%
2021/06/24	6	34.43	31.7	33.68	34.70	-25.7	10,360	-0.25%
2021/06/23	8	32.29	11	32.32	32.20	-3	10,318	-0.03%
2021/06/22	6	31.90	4	31.40	31.40	2	11,350	0.02%
2021/06/21	13	32.62	8	32.89	31.90	5	11,698	0.04%
2021/06/18	5	32.54	1	32.50	32.50	4	11,948	0.03%
2021/06/17	20	33.11	13	33.37	33.05	7	12,088	0.06%
2021/06/16	15	32.18	13	31.81	32.95	2	12,030	0.02%
2021/06/15	0	0.00	1	30.55	31.00	-1	11,905	-0.01%
2021/06/11	8	29.48	8	29.15	29.15	0	12,219	0.00%
2021/06/10	0	0.00	5	29.89	29.30	-5	13,563	-0.04%
2021/06/09	9	30.70	18	30.71	29.95	-9	14,443	-0.06%
2021/06/08	15	30.81	0	0.00	30.50	15	15,627	0.10%
2021/06/07	2	30.48	4	31.26	31.45	-2	16,500	-0.01%
2021/06/03	0	0.00	7	29.66	29.35	-7	16,808	-0.04%
2021/06/02	3	30.60	1	30.50	29.70	2	16,821	0.01%
2021/06/01	6	29.56	0	0.00	30.00	6	16,797	0.04%
2021/05/28	5	29.55	1	29.75	29.75	4	16,762	0.02%
2021/05/27	11	28.41	0	0.00	28.40	11	16,806	0.07%
2021/05/24	2	27.25	2	27.65	28.55	0	17,164	0.00%
2021/05/21	0	0.00	1	27.20	27.30	-1	17,607	-0.01%
2021/05/18	25	25.67	20	25.90	26.55	5	18,172	0.03%
2021/05/17	1	25.55	7	23.98	24.40	-6	18,327	-0.03%
2021/05/14	7	26.73	1	25.55	25.55	6	18,338	0.03%
2021/05/11	0	0.00	7	28.50	28.40	-7	18,444	-0.04%
2021/05/10	0	0.00	1	30.80	30.55	-1	18,393	-0.01%
2021/05/07	4	31.40	4	32.43	32.40	0	18,340	0.00%
2021/05/06	1	30.30	2	31.18	31.80	-1	18,274	-0.01%
2021/05/04	1	30.10	0	0.00	29.85	1	18,212	0.01%
2021/05/03	1	33.40	0	0.00	31.55	1	18,145	0.01%
2021/04/28	55	34.07	58	34.64	34.90	-3	18,061	-0.02%
2021/04/27	2	33.20	1	33.50	33.20	1	17,984	0.01%
2021/04/26	13	33.47	6	33.54	33.75	7	18,016	0.04%
2021/04/23	2	32.50	8	33.33	32.60	-6	18,007	-0.03%
2021/04/22	19	32.87	8	32.41	31.40	11	18,034	0.06%
2021/04/21	3	34.00	0	0.00	33.75	3	17,875	0.02%
2021/04/20	18	32.98	17	33.76	34.55	1	17,801	0.01%
2021/04/19	50	36.00	6.9	36.00	35.10	43.1	17,680	0.24%
2021/04/16	92	36.66	11	36.26	36.50	81	17,648	0.46%
2021/04/15	37	35.96	35	35.95	35.95	2	18,360	0.01%
2021/04/14	8	35.31	9	36.27	35.00	-1	18,236	-0.01%
2021/04/13	12	37.62	156	37.37	37.55	-144	18,071	-0.80%	大賣/鉅額交易
2021/04/12	16	37.09	43	37.49	37.85	-27	17,918	-0.15%
2021/04/09	75	35.66	96	35.35	35.55	-21	17,788	-0.12%
2021/04/08	55	34.87	69	34.35	34.25	-14	17,546	-0.08%
2021/04/07	20	34.25	1	34.10	34.15	19	17,445	0.11%
2021/04/06	38	33.75	28	33.79	34.00	10	17,242	0.06%
2021/04/01	44	32.49	33	32.58	31.85	11	16,969	0.06%
2021/03/31	28	31.14	10	31.78	32.35	18	16,570	0.11%
2021/03/30	103	29.96	96	29.26	29.60	7	16,070	0.04%	大買/
2021/03/29	37	28.86	33	28.95	28.70	4	15,844	0.03%
2021/03/26	82	28.93	77	28.37	28.50	5	15,839	0.03%
2021/03/25	32	30.31	47	29.37	28.70	-15	15,675	-0.10%
2021/03/24	47	28.48	7	28.42	28.30	40	15,005	0.27%
2021/03/23	15	27.95	45	27.36	27.95	-30	14,736	-0.20%
2021/03/22	11	27.66	10	28.07	27.40	1	14,446	0.01%
2021/03/19	4	27.31	15	27.24	27.45	-11	14,303	-0.08%
2021/03/18	5	27.55	5	27.72	27.50	0	14,235	0.00%
2021/03/17	60	27.69	95	27.24	27.05	-35	14,060	-0.25%
2021/03/16	280	27.47	171	27.13	27.55	109	13,801	0.79%	大買/大賣/鉅額交易
2021/03/15	239	26.74	221	26.92	27.70	18	12,662	0.14%	大買/大賣/
2021/03/12	92	24.79	60	24.88	25.20	32	11,851	0.27%
2021/03/11	27	24.05	44	22.70	24.35	-17	10,732	-0.16%
2021/03/10	1	21.75	29	21.79	22.15	-28	9,881	-0.28%
2021/03/08	0	20.25	0	0.00	20.10	0	9,993	0.00%
2021/03/05	1	19.90	3	19.85	20.00	-2	10,311	-0.02%
2021/03/04	13	20.35	3	20.20	20.10	10	10,780	0.09%
2021/03/02	20	21.01	0	0.00	21.00	20	11,900	0.17%
2021/02/26	5	21.07	15	20.84	21.20	-10	11,992	-0.08%
2021/02/25	11	21.07	0	0.00	20.60	11	12,073	0.09%
2021/02/24	0	0.00	1	21.50	21.50	-1	12,381	-0.01%
2021/02/23	37	23.33	3	22.49	22.20	34	12,424	0.27%
2021/02/22	15	22.27	17	21.41	22.40	-2	12,486	-0.02%
2021/02/19	5	19.95	2	20.28	20.40	3	13,313	0.02%
2021/02/18	5	19.91	3	20.00	20.00	2	13,953	0.01%
2021/02/17	4	19.20	21	19.74	19.75	-17	14,011	-0.12%
2021/02/03	1	18.55	10	18.50	18.25	-9	13,710	-0.07%
2021/02/01	0	0.00	10	16.70	17.50	-10	13,662	-0.07%
2021/01/26	10	18.10	0	0.00	17.60	10	14,321	0.07%
2021/01/22	0	0.00	25	17.30	17.70	-25	14,326	-0.17%
2021/01/21	0	0.00	14	17.20	17.25	-14	14,341	-0.10%
2021/01/20	0	0.00	38	17.19	17.20	-38	14,370	-0.26%
2021/01/19	19	18.29	15	18.65	18.20	4	14,335	0.03%
2021/01/18	0	18.35	1	17.70	17.70	-1	14,304	-0.01%
2021/01/15	1	18.05	31	17.64	18.35	-30	14,286	-0.21%
2021/01/14	0	0.00	2	18.83	18.80	-2	14,191	-0.01%
2021/01/13	0	0.00	3	18.77	18.90	-3	14,323	-0.02%
2021/01/12	29	19.36	21	19.21	18.95	8	14,686	0.05%
2021/01/08	19	20.87	13	20.90	19.75	6	14,775	0.04%
2021/01/07	9	19.59	26	19.68	19.75	-17	14,399	-0.12%
2021/01/06	11	20.53	23	19.84	19.45	-12	14,759	-0.08%
2021/01/05	8	19.88	25	20.04	19.65	-17	14,601	-0.12%
2021/01/04	32	20.15	15	20.13	20.10	17	14,571	0.12%
2020/12/31	1	19.55	26	19.18	19.40	-25	14,458	-0.17%
2020/12/30	5	19.28	1	19.30	19.25	4	14,625	0.03%
2020/12/29	10	19.30	2	19.10	19.10	8	14,869	0.05%
2020/12/28	4	19.60	1	19.70	19.60	3	14,801	0.02%
2020/12/25	21	20.09	33	19.72	19.90	-12	14,744	-0.08%
2020/12/24	2	19.55	1	19.40	19.40	1	14,647	0.01%
2020/12/23	2	19.15	1	19.15	19.15	1	14,612	0.01%
2020/12/22	46	20.36	62	19.71	19.30	-16	14,605	-0.11%
2020/12/21	7	19.89	7	19.89	20.00	0	14,484	0.00%
2020/12/18	65	20.39	29	19.99	20.35	36	14,395	0.25%
2020/12/17	5	19.45	0	0.00	19.45	5	14,072	0.04%
2020/12/16	3	18.93	5	19.00	18.90	-2	14,550	-0.01%
2020/12/15	1	18.65	0	0.00	18.85	1	14,743	0.01%
2020/12/14	5	19.09	7	19.64	19.65	-2	14,729	-0.01%
2020/12/10	10	18.56	0	0.00	18.70	10	14,779	0.07%
2020/12/09	27	19.91	24	19.20	19.20	3	14,863	0.02%
2020/12/08	8	19.67	2	19.60	19.65	6	14,653	0.04%
2020/12/07	0	0.00	10	19.87	19.55	-10	14,558	-0.07%
2020/12/04	59	20.94	48	20.27	19.90	11	14,340	0.08%
2020/12/03	22	21.04	19	21.46	20.75	3	14,097	0.02%
2020/12/02	23	20.05	20	20.00	20.10	3	13,914	0.02%
2020/12/01	22	20.12	7	20.17	20.00	15	13,852	0.11%
2020/11/30	205	20.10	207	20.08	19.75	-2	13,518	-0.01%	大買/大賣/
2020/11/27	14	18.86	6	18.82	18.90	8	13,076	0.06%
2020/11/26	20	17.95	23	18.02	18.55	-3	12,389	-0.02%
2020/11/25	72	17.15	68	17.12	16.90	4	12,112	0.03%
2020/11/24	13	16.73	2	16.95	17.00	11	11,888	0.09%
2020/11/23	7	16.49	15	16.84	17.25	-8	11,640	-0.07%
2020/11/20	11	16.48	0	0.00	16.20	11	11,157	0.10%
2020/11/19	14	16.70	30	16.92	16.75	-16	10,942	-0.15%
2020/11/18	133	15.59	134	15.71	16.70	-1	10,397	-0.01%	大買/大賣/
2020/11/17	11	15.43	15	15.57	15.65	-4	9,132	-0.04%
2020/11/13	0	0.00	6	13.58	13.75	-6	8,241	-0.07%
2020/11/12	5	13.44	2	13.48	13.55	3	8,185	0.04%
2020/11/11	2	13.00	0	0.00	13.05	2	8,008	0.02%
2020/11/09	0	0.00	1	13.35	13.25	-1	7,930	-0.01%
2020/11/06	20	13.34	13	13.71	13.15	7	7,886	0.09%
2020/11/05	36	14.05	31	14.10	13.95	5	7,722	0.06%
2020/11/04	10	13.85	10	13.95	14.20	0	7,633	0.00%
2020/11/03	152	13.93	158.5	13.90	13.75	-6.5	7,450	-0.09%	大買/大賣/
2020/11/02	3	12.95	11	12.85	12.90	-8	7,209	-0.11%
2020/10/30	10	13.30	0	0.00	13.10	10	7,170	0.14%
2020/10/29	4	13.18	0	0.00	13.35	4	7,138	0.06%
2020/10/28	0	0.00	1	14.05	13.50	-1	7,084	-0.01%
2020/10/26	3	13.85	0	0.00	13.80	3	6,958	0.04%
2020/10/23	55	13.80	53	13.75	13.85	2	6,899	0.03%
2020/10/22	0	0.00	1	14.00	13.60	-1	6,840	-0.01%
2020/10/21	1	13.70	4	13.95	13.85	-3	6,769	-0.04%
2020/10/20	99	14.09	51	14.15	13.70	48	6,592	0.73%
2020/10/19	5	13.55	9	13.38	13.30	-4	6,156	-0.06%
2020/10/16	19	13.51	20	13.72	13.25	-1	6,093	-0.02%
2020/10/15	40	13.54	22	13.36	14.05	18	5,942	0.30%
2020/10/14	14	12.63	24	12.52	12.85	-10	5,396	-0.19%
2020/10/13	24	11.96	21	12.03	11.80	3	4,981	0.06%
2020/10/12	80	11.99	74	12.04	11.95	6	4,926	0.12%
2020/10/08	35	12.21	39	12.29	12.40	-4	4,891	-0.08%
2020/10/07	31	12.02	28	12.05	12.10	3	4,769	0.06%
2020/10/06	3	12.35	15	12.50	12.50	-12	4,555	-0.26%
2020/09/30	12	11.12	22	11.06	11.10	-10	4,373	-0.23%
2020/09/29	22	11.30	0	0.00	11.05	22	4,406	0.50%
2020/09/25	65	11.38	252	10.97	10.85	-187	4,367	-4.28%	大賣/鉅額交易
2020/09/24	35	11.61	29	11.58	11.30	6	4,288	0.14%
2020/09/23	50	11.75	50	11.83	11.80	0	4,209	0.00%
2020/09/22	20	11.83	0	0.00	11.75	20	4,121	0.49%
2020/09/21	205	13.04	40	13.26	12.15	165	3,978	4.15%	大買/鉅額交易
2020/09/18	5	12.65	12	12.03	12.90	-7	3,344	-0.21%
2020/09/17	18	11.59	31	11.67	11.75	-13	3,054	-0.43%
2020/09/16	9	11.68	61	11.36	11.95	-52	2,916	-1.78%
2020/09/15	73	11.10	12	11.00	10.90	61	2,691	2.27%
2020/09/14	17	12.09	68	12.02	11.60	-51	2,568	-1.99%
2020/09/10	72	11.81	4	11.95	11.60	68	2,285	2.98%
2020/09/09	60	11.57	61	11.60	12.00	-1	2,231	-0.04%
2020/09/08	3	11.55	17	11.67	11.70	-14	2,188	-0.64%
2020/09/07	14	12.20	14	12.23	12.05	0	2,093	0.00%
2020/09/04	18	10.96	5	10.50	11.35	13	1,836	0.71%
2020/09/02	1	10.40	4	10.46	10.35	-3	1,625	-0.18%
2020/09/01	7	10.26	3	10.23	10.50	4	1,566	0.26%
2020/08/31	9	9.75	9	9.91	9.99	0	1,440	0.00%
2020/08/28	0	0.00	18	9.13	9.11	-18	1,311	-1.37%
2020/08/27	0	0.00	26	9.04	8.92	-26	1,287	-2.02%
2020/08/19	1	9.22	0	0.00	9.12	1	1,194	0.08%
2020/08/18	0	0.00	5	9.14	9.11	-5	1,158	-0.43%
2020/08/11	0	0.00	1	9.22	8.85	-1	1,114	-0.09%
2020/08/10	1	9.05	10	9.19	9.14	-9	1,065	-0.84%
2020/07/21	26	8.71	54	8.88	8.86	-28	953	-2.94%
2020/07/14	30	9.44	10	9.50	9.33	20	751	2.66%
2020/07/10	44	8.99	0	0.00	8.98	44	667	6.60%
2020/07/09	0	0.00	2	9.18	9.22	-2	634	-0.32%
2020/07/08	0	0.00	1	7.86	8.60	-1	526	-0.19%
2020/06/18	0	0.00	1	7.18	7.29	-1	458	-0.22%
2020/06/16	0	0.00	2	7.21	7.18	-2	467	-0.43%
2020/06/11	0	0.00	43	7.50	7.34	-43	493	-8.72%
2020/06/10	0	0.00	20	7.51	7.59	-20	490	-4.08%
2020/06/09	1	7.55	0	7.60	7.51	1	510	0.20%
2020/06/05	10	7.49	0	0.00	7.55	10	502	1.99%
2020/06/04	60	7.35	0	0.00	7.35	60	504	11.90%
2020/05/25	0	0.00	1	7.25	7.25	-1	509	-0.20%
2020/05/19	0	0.00	0	7.48	7.40	0	500	0.00%
2020/05/14	0	0.00	0	7.56	7.40	0	500	0.00%
2020/05/12	0	0.00	1	7.48	7.54	-1	513	-0.19%
2020/05/07	0	0.00	0	7.80	7.67	0	511	0.00%
2020/04/28	0	0.00	0	7.42	7.30	0	504	0.00%
2020/04/27	0	0.00	5	7.25	7.24	-5	518	-0.96%
2020/04/23	1	7.00	1	7.03	7.07	0	516	0.00%
2020/04/09	0	6.47	0	0.00	6.42	0	519	0.00%
2020/04/07	1	6.13	1	6.19	6.36	0	524	0.00%
2020/03/30	0	6.00	0	0.00	5.77	0	717	0.00%
2020/03/27	0	6.49	5	5.90	5.97	-5	830	-0.60%
2020/03/26	0	5.93	0	0.00	5.90	0	848	0.00%
2020/03/25	5	5.74	0	0.00	5.78	5	871	0.57%
2020/03/24	0	5.61	0	0.00	5.50	0	869	0.00%
2020/03/23	0	5.37	0	0.00	5.21	0	877	0.00%
2020/03/18	0	5.45	0	0.00	5.35	0	882	0.00%
2020/03/17	0	0.00	1	5.39	5.54	-1	877	-0.11%
2020/03/16	3	5.86	0	0.00	5.69	3	871	0.34%
2020/03/13	0	5.90	0	0.00	5.98	0	866	0.00%
2020/03/12	0	0.00	0	6.65	6.50	0	843	0.00%
2020/03/10	0	7.25	0	0.00	7.19	0	835	0.00%
2020/03/09	1	6.88	0	0.00	6.88	1	824	0.12%
2020/03/05	0	0.00	1	7.67	7.68	-1	810	-0.12%
2020/03/04	1	7.56	6	7.56	7.59	-5	807	-0.62%
2020/02/26	2	7.87	0	0.00	7.88	2	796	0.25%
2020/02/06	0	8.16	0	0.00	8.12	0	764	0.00%
2020/02/04	10	8.04	0	0.00	8.07	10	763	1.31%
2020/02/03	0	8.12	2	8.04	8.04	-2	764	-0.26%
2020/01/17	2	8.82	0	0.00	8.75	2	729	0.27%
2020/01/16	1	8.72	0	8.80	8.74	1	727	0.14%
2020/01/14	4	8.80	0	0.00	8.74	4	759	0.53%
2020/01/10	5	8.65	0	0.00	8.64	5	767	0.65%
2020/01/09	5	8.70	0	0.00	8.67	5	765	0.65%
2020/01/03	10	9.05	0	0.00	8.92	10	749	1.34%
2020/01/02	10	9.17	0	0.00	9.12	10	733	1.36%
2019/12/31	10	9.13	0	0.00	9.15	10	726	1.38%
2019/12/27	0	0.00	10	9.40	9.29	-10	699	-1.43%
2019/12/25	0	0.00	10	9.29	9.27	-10	575	-1.74%
2019/12/24	17	9.28	8	9.22	9.22	9	513	1.75%
2019/12/23	5	8.75	0	8.70	8.70	5	393	1.27%
2019/12/20	5	8.75	0	0.00	8.73	5	368	1.36%
2019/12/18	0	0.00	2	8.39	8.44	-2	347	-0.58%
2019/12/17	1	8.42	0	0.00	8.44	1	356	0.28%
2019/12/16	0	0.00	0	8.36	8.41	0	350	0.00%
2019/12/11	2	8.13	0	0.00	8.17	2	318	0.63%
2019/11/12	0	0.00	0	8.07	8.03	0	338	0.00%
2019/11/06	0	0.00	36	8.13	8.15	-36	333	-10.78%
2019/10/31	0	0.00	4	8.30	8.28	-4	329	-1.21%
2019/10/29	18	8.33	0	0.00	8.31	18	328	5.47%
2019/10/25	18	8.37	0	0.00	8.34	18	325	5.53%
2019/10/23	4	8.42	0	0.00	8.30	4	321	1.24%
2019/10/07	0	0.00	3	8.19	8.17	-3	319	-0.94%
2019/09/04	10	8.28	0	0.00	8.32	10	277	3.60%
2019/09/02	0	0.00	2	8.48	8.47	-2	267	-0.75%
2019/08/22	10	8.33	10	8.31	8.32	0	244	0.00%
2019/08/16	0.1	8.03	0	0.00	8.07	0.1	239	0.02%
2019/08/15	2	7.91	0	0.00	7.99	2	238	0.84%
2019/08/12	0.1	8.01	0	0.00	8.01	0.1	235	0.02%
2019/07/23	0	0.00	1	8.56	8.48	-1	247	-0.40%
2019/07/22	3	8.91	0	0.00	8.60	3	243	1.23%
2019/07/12	1	8.18	0	0.00	8.19	1	218	0.46%
2019/07/10	0	0.00	0	8.31	8.21	0	274	-0.01%
2019/06/26	0	0.00	0	8.21	8.20	0	321	0.00%
2019/06/19	0	0.00	0	8.15	8.16	0	338	0.00%
2019/06/12	0	0.00	0	8.21	8.21	0	406	0.00%
2019/05/29	0	0.00	0	8.20	8.20	0	462	0.00%
2019/05/15	0	0.00	10	8.45	8.45	-10	529	-1.89%
2019/04/22	0	0.00	60	9.30	9.44	-60	523	-11.46%
2019/04/17	0	0.00	1	9.45	9.43	-1	509	-0.20%
2019/04/16	6	9.50	0	0.00	9.50	6	502	1.19%
2019/04/03	0	0.00	2	9.11	9.16	-2	482	-0.41%
2019/04/02	0	9.14	0	0.00	9.06	0	482	0.00%
2019/04/01	0	9.14	11	9.06	9.06	-11	481	-2.28%
2019/03/27	0	9.22	0	0.00	9.15	0	484	0.00%
2019/03/26	0	9.18	0	0.00	9.20	0	487	0.00%
2019/03/22	1	9.38	0	0.00	9.34	1	483	0.21%
2019/03/20	0	9.39	0	0.00	9.39	0	478	0.00%
2019/03/19	0	9.43	0	0.00	9.43	0	477	0.00%
2019/03/18	7	9.51	0	0.00	9.45	7	475	1.47%
2019/03/15	0	9.42	0	0.00	9.42	0	435	0.00%
2019/03/14	0	9.41	0	0.00	9.41	0	434	0.00%
2019/03/13	0	9.40	0	0.00	9.38	0	445	0.00%
2019/03/12	0	9.34	2	9.45	9.34	-2	454	-0.44%
2019/03/08	2	9.29	0	0.00	9.30	2	666	0.30%
2019/03/07	2	9.30	0	0.00	9.30	2	698	0.29%
2019/03/06	0	9.37	0	0.00	9.35	0	694	0.00%
2019/03/05	0	9.30	0	0.00	9.34	0	698	0.00%
2019/03/04	0	9.48	0	0.00	9.40	0	703	0.00%
2019/02/26	0	9.55	3	9.67	9.58	-3	706	-0.42%
2019/02/25	0	9.63	40	9.73	9.66	-40	705	-5.67%
2019/02/21	5	9.53	7	9.56	9.56	-2	690	-0.29%
2019/02/20	38	9.60	0	0.00	9.52	38	690	5.51%
2019/02/19	0	9.40	0	0.00	9.42	0	685	0.00%
2019/02/18	10	9.32	20	9.36	9.33	-10	682	-1.47%
2019/02/14	0	9.36	0	0.00	9.37	0	669	0.00%
2019/02/12	0	9.20	0	0.00	9.15	0	655	0.00%
2019/01/28	0	0.00	6	9.13	9.11	-6	660	-0.91%
2019/01/21	0	0.00	6	9.14	9.14	-6	734	-0.82%
2019/01/17	0	9.01	0	0.00	9.04	0	741	0.00%
2019/01/15	4	9.05	0	0.00	9.04	4	743	0.54%
2019/01/14	0	9.04	0	0.00	8.96	0	743	0.00%
2018/12/27	22	9.64	0	0.00	9.54	22	845	2.60%
2018/12/24	1	9.10	0	0.00	9.12	1	819	0.12%
2018/12/21	6	8.97	0	0.00	9.26	6	828	0.72%
2018/12/19	0	0.00	8	9.22	9.29	-8	830	-0.96%
2018/12/18	0	0.00	27	9.39	9.37	-27	829	-3.25%
2018/12/14	0	0.00	2	9.67	9.62	-2	841	-0.24%
2018/12/10	0	0.00	2	9.66	9.69	-2	872	-0.23%
2018/12/05	0	0.00	1	10.30	10.30	-1	869	-0.12%
2018/12/04	8	10.65	0	0.00	10.55	8	874	0.91%
2018/12/03	7	10.50	3	10.40	10.50	4	811	0.49%
2018/11/30	7	9.74	0	0.00	9.86	7	670	1.04%
2018/11/29	1	9.60	0	9.45	9.45	1	644	0.16%
2018/11/21	0	0.00	4	9.02	9.02	-4	857	-0.47%
2018/11/16	0	0.00	0	9.02	9.02	0	910	0.00%
2018/11/08	0	0.00	2	9.15	9.01	-2	1,008	-0.20%
2018/11/05	0	0.00	2	9.16	9.06	-2	1,097	-0.18%
2018/11/02	2	9.36	0	0.00	9.14	2	1,111	0.18%
2018/10/31	3	8.38	1	8.44	8.40	2	1,115	0.18%
2018/10/22	0	0.00	4	9.00	9.08	-4	1,376	-0.29%
2018/10/19	2	8.91	0	0.00	8.90	2	1,397	0.14%
2018/10/16	10	9.15	2	9.25	9.10	8	1,564	0.51%
2018/10/15	2	9.00	0	0.00	8.91	2	1,587	0.13%
2018/10/12	2	8.86	2	8.98	9.03	0	1,624	0.00%
2018/10/11	0	9.00	0	0.00	8.78	0	1,689	0.00%
2018/10/09	0	0.00	23	9.75	9.75	-23	1,722	-1.34%
2018/10/05	2	10.05	0	0.00	10.05	2	1,956	0.10%
2018/10/02	3	10.95	0	0.00	10.85	3	2,162	0.14%
2018/09/27	0	0.00	10	10.80	10.70	-10	2,870	-0.35%
2018/09/20	2	10.95	0	0.00	10.80	2	4,785	0.04%
2018/09/17	0	0.00	1	11.05	11.10	-1	6,305	-0.02%
2018/09/14	0	0.00	2	11.00	11.15	-2	6,627	-0.03%
2018/09/10	35	11.00	0	0.00	10.75	35	6,955	0.50%
2018/09/07	2	11.33	1	11.25	11.25	1	6,958	0.01%
2018/09/05	3	12.17	0	0.00	12.00	3	7,043	0.04%
2018/09/03	10	12.35	10	12.40	12.15	0	7,120	0.00%
2018/08/29	13	12.62	21	12.55	12.50	-8	7,424	-0.11%
2018/08/28	1	11.85	4	11.84	12.00	-3	7,414	-0.04%
2018/08/27	9	11.87	2	11.80	11.80	7	7,521	0.09%
2018/08/22	2	11.45	0	0.00	11.40	2	8,255	0.02%
2018/08/20	0	0.00	8	11.56	11.50	-8	8,245	-0.10%
2018/08/17	10	11.45	0	0.00	11.45	10	8,241	0.12%
2018/08/16	2	11.25	17	11.49	11.65	-15	8,261	-0.18%
2018/08/13	1	11.10	1	11.40	11.10	0	8,189	0.00%
2018/08/10	2	12.05	3	11.90	11.85	-1	8,134	-0.01%
2018/08/09	2	12.10	1	12.10	12.05	1	8,126	0.01%
2018/08/08	0	0.00	5	12.30	12.30	-5	8,116	-0.06%
2018/08/07	3	12.45	0	0.00	12.20	3	8,106	0.04%
2018/08/06	3	12.45	0	0.00	12.45	3	8,063	0.04%
2018/08/03	6	12.55	6	12.68	12.50	0	8,051	0.00%
2018/08/02	7	12.74	3	12.95	12.45	4	8,037	0.05%
2018/08/01	0	0.00	4	12.80	12.70	-4	8,006	-0.05%
2018/07/31	8	12.65	4	12.75	12.65	4	7,994	0.05%
2018/07/30	4	12.65	0	0.00	12.65	4	7,986	0.05%
2018/07/27	6	13.08	5	13.27	13.20	1	7,931	0.01%
2018/07/25	4	12.98	1	12.90	12.90	3	7,778	0.04%
2018/07/24	0	0.00	12	13.03	13.30	-12	7,702	-0.16%
2018/07/23	4	12.40	4	12.60	12.40	0	7,627	0.00%
2018/07/20	5	12.65	0	0.00	12.50	5	7,605	0.07%
2018/07/19	4	12.80	9	12.94	12.80	-5	7,569	-0.07%
2018/07/18	4	12.85	39	13.32	12.85	-35	7,534	-0.46%
2018/07/17	4	13.53	2	14.20	13.45	2	7,463	0.03%
2018/07/16	17	14.11	0	0.00	14.00	17	7,397	0.23%
2018/07/13	25	14.67	42	14.64	14.55	-17	7,341	-0.23%
2018/07/11	6	13.96	5	14.20	13.80	1	7,075	0.01%
2018/07/10	2	14.00	0	0.00	14.00	2	6,986	0.03%
2018/07/09	71	14.77	46	14.92	14.35	25	6,920	0.36%
2018/07/06	4	14.29	39	13.71	14.50	-35	6,700	-0.52%
2018/07/05	17	15.04	10	15.31	14.25	7	6,448	0.11%
2018/07/04	118	15.61	305	15.70	15.80	-187	6,188	-3.02%	大買/大賣/鉅額交易
2018/07/03	336	15.38	92	15.39	15.60	244	5,462	4.47%	大買/鉅額交易
2018/07/02	2	13.65	2	14.05	14.20	0	4,598	0.00%
2018/06/29	16	14.34	13	13.99	13.85	3	4,495	0.07%
2018/06/28	11	15.19	79	15.34	14.10	-68	4,267	-1.59%
2018/06/27	98	14.92	30	14.68	14.90	68	3,766	1.81%
2018/06/26	9	13.59	30	13.39	14.70	-21	3,250	-0.65%
2018/06/25	65	13.13	58	13.24	13.50	7	2,728	0.26%
2018/06/22	58	12.53	60	12.38	12.30	-2	2,403	-0.08%
2018/06/21	0	0.00	1	12.20	12.20	-1	2,202	-0.05%
2018/06/20	16	12.15	32	12.21	11.95	-16	2,185	-0.73%
2018/06/19	68	12.33	47	12.37	12.15	21	2,146	0.98%
2018/06/14	16	12.45	15	12.50	12.00	1	2,037	0.05%
2018/06/13	0	0.00	5	12.15	12.05	-5	1,961	-0.25%
2018/06/12	0	0.00	7	12.08	12.05	-7	1,956	-0.36%
2018/06/11	15	12.38	1	12.20	12.40	14	1,928	0.73%
2018/06/08	0	0.00	1	12.40	12.30	-1	1,870	-0.05%
2018/06/07	26	12.77	20	12.78	12.75	6	1,821	0.33%
2018/06/06	2	13.13	14	13.12	13.30	-12	1,737	-0.69%
2018/06/05	9	13.07	13	12.92	12.70	-4	1,502	-0.27%
2018/06/04	0	0.00	17	12.74	12.80	-17	1,380	-1.23%
2018/06/01	23	13.42	36	13.37	13.40	-13	1,285	-1.01%
2018/05/31	24	11.70	13	11.67	12.55	11	949	1.16%
2018/05/30	35	11.08	36	11.45	11.45	-1	692	-0.14%
2018/05/28	3	10.27	0	0.00	10.25	3	501	0.60%
2018/05/24	45	10.43	45	10.48	10.35	0	497	0.00%
2018/05/10	0	10.00	0	0.00	9.95	0	532	0.00%
2018/04/26	1	9.23	0	0.00	9.11	1	833	0.12%
2018/04/20	0	0.00	3	9.70	9.62	-3	894	-0.34%
2018/04/12	0	10.10	0	0.00	10.15	0	1,023	0.00%
2018/04/03	0	0.00	3	10.05	10.10	-3	1,240	-0.24%
2018/03/29	3	10.25	0	0.00	10.20	3	1,292	0.23%
2018/03/28	0	10.15	50	10.20	10.20	-50	1,296	-3.86%
2018/03/27	0	10.25	0	0.00	10.30	0	1,310	0.00%
2018/03/26	0	10.25	0	0.00	10.25	0	1,317	0.00%
2018/03/23	0	10.30	0	0.00	10.20	0	1,323	0.00%
2018/03/22	0	10.40	0	0.00	10.45	0	1,321	0.00%
2018/03/20	0	10.70	0	0.00	10.70	0	1,345	0.00%
2018/03/19	0	10.80	0	0.00	10.80	0	1,347	0.00%
2018/03/16	2	10.95	2	10.90	10.85	0	1,348	0.00%
2018/03/15	0	10.85	0	0.00	10.80	0	1,333	0.00%
2018/03/14	0	10.80	0	0.00	10.85	0	1,341	0.00%
2018/03/13	0	10.80	0	0.00	10.85	0	1,344	0.00%
2018/03/12	0	10.80	0	0.00	10.80	0	1,353	0.00%
2018/03/09	0	10.85	0	0.00	10.80	0	1,379	0.00%
2018/03/08	1	10.85	0	0.00	10.85	1	1,419	0.07%
2018/03/07	10	10.90	10	10.85	10.80	0	1,515	0.00%
2018/03/05	0	10.60	0	0.00	10.60	0	1,744	0.00%
2018/03/02	0	10.85	0	0.00	10.75	0	1,743	0.00%
2018/03/01	0	0.00	1	10.70	10.95	-1	1,746	-0.06%
2018/02/27	0	10.75	2	10.85	10.75	-2	1,754	-0.11%
2018/02/26	0	10.75	0	0.00	10.80	0	1,764	0.00%
2018/02/22	20	10.60	0	0.00	10.60	20	1,806	1.11%
2018/02/21	0	10.60	0	0.00	10.60	0	1,813	0.00%
2018/02/12	2	10.35	0	0.00	10.40	2	1,884	0.11%
2018/02/09	1	10.30	0	0.00	10.30	1	1,881	0.05%
2018/02/07	1	10.50	50	10.63	10.50	-49	1,896	-2.58%
2018/02/06	0	0.00	2	11.00	10.20	-2	1,895	-0.11%
2018/01/31	5	11.40	0	0.00	11.35	5	1,962	0.25%
2018/01/30	1	11.55	1	11.55	11.55	0	2,037	0.00%
2018/01/29	2	11.98	0	0.00	11.90	2	2,020	0.10%
2018/01/26	1	12.25	0	0.00	12.05	1	2,017	0.05%
2018/01/25	0	0.00	2	12.10	12.00	-2	2,013	-0.10%
2018/01/24	2	12.05	10	12.05	12.00	-8	2,011	-0.40%
2018/01/23	11	12.11	23	12.19	12.30	-12	1,986	-0.60%
2018/01/22	115	12.00	0	0.00	12.00	115	1,925	5.97%	大買/鉅額交易
2018/01/16	1	11.90	1	11.70	11.70	0	1,943	0.00%
2018/01/15	1	11.80	1	11.85	11.75	0	2,011	0.00%
2018/01/11	1	11.40	1	11.30	11.15	0	1,969	0.00%
2018/01/08	0	0.00	9	11.35	11.35	-9	1,966	-0.46%
2018/01/05	12	12.22	14	11.95	11.65	-2	1,945	-0.10%
2018/01/04	0	0.00	5	11.39	11.35	-5	1,839	-0.27%
2018/01/03	5	11.25	0	11.30	11.40	5	1,821	0.27%