鈺創 (5351)-兆豐-忠孝券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
47.60
漲跌
▼0.20
漲幅
-0.42%
成交量
1,602張
產業
上櫃半導體類股
842人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鈺創 (5351)籌碼相關－兆豐-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	48.20	3	47.93	47.60	-1	5,841	-0.02%
2024/05/02	2	47.80	0	0.00	47.80	2	5,913	0.03%
2024/04/30	1	48.25	1	48.50	47.90	0	5,986	0.00%
2024/04/29	2	47.60	0	0.00	48.55	2	6,094	0.03%
2024/04/26	6	47.88	0	47.90	47.45	6	6,198	0.10%
2024/04/25	1	47.45	1	48.10	47.55	0	6,268	0.00%
2024/04/24	1	49.10	1	48.75	48.20	0	6,378	0.00%
2024/04/23	5	46.79	10	47.00	47.00	-5	6,497	-0.08%
2024/04/22	2	44.20	0	0.00	44.05	2	6,937	0.03%
2024/04/19	5	45.66	0	0.00	45.50	5	7,481	0.07%
2024/04/18	5	48.06	1	47.80	48.20	4	7,501	0.05%
2024/04/17	1	48.60	2	48.45	48.50	-1	7,725	-0.01%
2024/04/16	11	48.58	7	48.41	47.60	4	7,773	0.05%
2024/04/15	25	51.45	2	51.90	50.20	23	7,719	0.30%
2024/04/12	25	53.64	20	54.42	53.00	5	7,663	0.07%
2024/04/10	2	53.25	2	53.75	52.50	0	7,296	0.00%
2024/04/09	2	51.75	4	52.35	52.40	-2	7,184	-0.03%
2024/04/08	3	51.83	7	52.26	51.80	-4	7,232	-0.06%
2024/04/02	1	52.60	0	0.00	52.80	1	7,671	0.01%
2024/04/01	2	53.10	9	52.20	52.90	-7	7,783	-0.09%
2024/03/29	4	51.28	2	51.30	50.80	2	7,734	0.03%
2024/03/28	4	51.45	0	0.00	50.90	4	7,748	0.05%
2024/03/27	7	52.29	1	52.00	52.00	6	7,800	0.08%
2024/03/26	1	51.30	17.2	52.06	52.00	-16.2	7,791	-0.21%
2024/03/25	0	0.00	3	51.47	51.70	-3	7,732	-0.04%
2024/03/22	0	0.00	10	51.16	50.40	-10	7,963	-0.13%
2024/03/21	2	50.50	11	50.45	50.50	-9	8,142	-0.11%
2024/03/20	0	0.00	5	49.56	50.20	-5	8,284	-0.06%
2024/03/19	2	48.80	0	0.00	48.60	2	8,636	0.02%
2024/03/18	1	48.30	0	0.00	48.60	1	8,724	0.01%
2024/03/15	3	48.53	0	0.00	48.45	3	8,966	0.03%
2024/03/14	6	49.10	2	49.23	49.35	4	9,565	0.04%
2024/03/13	13	50.05	2	51.55	49.05	11	10,178	0.11%
2024/03/12	1	50.60	5	51.06	51.00	-4	10,233	-0.04%
2024/03/11	0	0.00	7	50.57	51.00	-7	10,345	-0.07%
2024/03/08	8	49.48	1	49.15	49.00	7	10,442	0.07%
2024/03/07	0	0.00	20	50.10	49.50	-20	10,625	-0.19%
2024/03/06	9	50.92	0	0.00	50.60	9	10,930	0.08%
2024/03/05	5	51.62	1	52.00	51.40	4	11,163	0.04%
2024/03/04	18	53.39	14	54.44	52.70	4	11,588	0.03%
2024/03/01	29	53.92	14	54.11	52.80	15	12,189	0.12%
2024/02/29	28	54.04	6	54.45	53.80	22	12,476	0.18%
2024/02/27	19	53.62	12	53.84	54.00	7	13,345	0.05%
2024/02/26	8	53.28	33	52.90	53.50	-25	14,202	-0.18%
2024/02/23	22	52.00	1	52.60	51.30	21	14,639	0.14%
2024/02/22	2	52.75	2	52.85	52.10	0	15,525	0.00%
2024/02/21	3	52.40	5	52.66	52.30	-2	15,791	-0.01%
2024/02/20	15	52.95	39.9	53.18	52.60	-24.9	15,766	-0.16%
2024/02/19	4	51.03	7	51.21	51.30	-3	15,552	-0.02%
2024/02/16	33	49.77	37.1	51.00	50.80	-4.1	15,717	-0.03%
2024/02/15	1	48.50	42	48.49	48.55	-41	15,673	-0.26%
2024/02/05	15	48.48	8	49.00	48.00	7	15,706	0.04%
2024/02/02	9	50.46	3	51.57	50.30	6	15,581	0.04%
2024/01/31	1	51.20	3	51.40	51.20	-2	15,580	-0.01%
2024/01/30	3.4	51.32	0	0.00	51.30	3.4	15,725	0.02%
2024/01/25	7.4	51.94	20	52.15	51.50	-12.6	15,778	-0.08%
2024/01/24	32	53.03	2	53.30	52.60	30	15,725	0.19%
2024/01/23	7	53.77	3	54.03	53.70	4	15,682	0.03%
2024/01/22	7	54.10	10.1	53.61	54.20	-3.1	15,614	-0.02%
2024/01/19	4	52.40	1	53.20	52.20	3	15,520	0.02%
2024/01/18	9	52.79	2	53.95	52.40	7	15,507	0.05%
2024/01/17	6	53.25	9	53.93	53.50	-3	15,608	-0.02%
2024/01/16	53	55.73	18.1	55.02	54.30	34.9	15,416	0.23%
2024/01/15	9	56.33	32	55.59	57.20	-23	14,896	-0.15%
2024/01/12	28	53.29	18	53.35	52.90	10	14,331	0.07%
2024/01/11	39	53.65	34	53.46	53.20	5	14,254	0.04%
2024/01/10	0	0.00	4	51.95	52.00	-4	14,077	-0.03%
2024/01/09	4	51.10	0	0.00	51.20	4	14,025	0.03%
2024/01/08	1	52.60	1	52.00	51.60	0	13,983	0.00%
2024/01/05	1	51.20	1	51.70	51.70	0	13,948	0.00%
2024/01/04	3	51.03	0	0.00	50.60	3	13,983	0.02%
2024/01/02	0	0.00	1	53.00	52.50	-1	14,051	-0.01%
2023/12/29	8	53.79	14.1	53.72	54.00	-6.1	13,970	-0.04%
2023/12/28	4	54.33	6	53.93	53.80	-2	13,852	-0.01%
2023/12/27	0	0.00	22	53.21	53.20	-22	13,525	-0.16%
2023/12/26	1	52.00	7.6	52.14	51.60	-6.6	13,390	-0.05%
2023/12/25	13	51.02	6	51.37	50.80	7	13,279	0.05%
2023/12/22	8	51.73	2	52.05	51.10	6	13,230	0.05%
2023/12/21	1	50.70	0	0.00	50.70	1	13,182	0.01%
2023/12/20	3	51.20	4	51.10	51.00	-1	13,115	-0.01%
2023/12/19	14	51.16	8	51.61	51.00	6	13,050	0.05%
2023/12/18	6	53.05	15	53.37	53.50	-9	12,753	-0.07%
2023/12/15	10	53.10	19	52.93	52.50	-9	12,512	-0.07%
2023/12/14	6	54.15	9	55.23	53.20	-3	12,311	-0.02%
2023/12/13	2	53.40	10	53.78	53.60	-8	11,917	-0.07%
2023/12/12	34	53.97	7.7	54.59	53.30	26.3	11,899	0.22%
2023/12/11	25.7	54.94	26	55.02	53.90	-0.3	11,702	0.00%
2023/12/08	20	53.84	11	53.93	53.80	9	11,084	0.08%
2023/12/06	0	0.00	1	50.40	51.00	-1	10,354	-0.01%
2023/12/05	2	50.05	0	0.00	50.00	2	10,287	0.02%
2023/12/04	7	52.10	5	51.72	51.10	2	10,257	0.02%
2023/12/01	11	54.19	11	53.53	52.80	0	10,127	0.00%
2023/11/30	9	53.58	25	53.61	53.10	-16	9,951	-0.16%
2023/11/29	17	53.22	12	52.35	53.80	5	9,716	0.05%
2023/11/28	15	52.37	18	52.84	52.60	-3	9,245	-0.03%
2023/11/27	14	52.89	1	51.50	50.40	13	8,622	0.15%
2023/11/24	56	53.67	68	53.80	53.50	-12	8,249	-0.15%
2023/11/22	13	49.68	13	49.97	50.20	0	5,951	0.00%
2023/11/21	12	49.92	7.1	49.92	48.20	4.9	5,352	0.09%
2023/11/20	7	47.12	36.3	46.56	47.95	-29.3	4,382	-0.67%
2023/11/17	1	43.50	2	43.85	43.60	-1	4,030	-0.03%
2023/11/16	3	43.63	1	43.80	43.50	2	3,995	0.05%
2023/11/15	8	45.11	8	44.48	43.95	0	3,944	0.00%
2023/11/14	2	43.50	14	44.05	43.95	-12	3,733	-0.32%
2023/11/13	2	43.75	16	43.44	44.00	-14	3,665	-0.38%
2023/11/10	1	42.40	0	0.00	42.45	1	3,600	0.03%
2023/11/08	8	42.91	0.2	43.15	42.90	7.8	3,588	0.22%
2023/11/07	1.1	43.85	0	0.00	43.95	1.1	3,510	0.03%
2023/11/06	0	0.00	3	43.20	43.60	-3	3,345	-0.09%
2023/11/03	0	0.00	0.2	42.05	41.70	-0.2	3,265	-0.01%
2023/11/02	1	42.40	0	0.00	42.15	1	3,269	0.03%
2023/11/01	1	41.40	0	0.00	41.40	1	3,258	0.03%
2023/10/31	3	41.40	1	41.00	40.80	2	3,246	0.06%
2023/10/30	0	0.00	1.1	42.87	42.30	-1.1	3,253	-0.03%
2023/10/27	1.1	41.68	0	0.00	41.25	1.1	3,223	0.03%
2023/10/26	2.1	42.86	1	43.15	41.80	1.1	3,250	0.03%
2023/10/25	1.1	43.93	12	43.33	43.85	-10.9	3,251	-0.34%
2023/10/24	2	40.85	0	0.00	41.10	2	3,342	0.06%
2023/10/20	3	40.60	4	41.35	41.25	-1	3,501	-0.03%
2023/10/19	5	41.65	0	0.00	41.90	5	3,520	0.14%
2023/10/17	4	43.00	3	43.45	42.30	1	3,517	0.03%
2023/10/16	3	42.58	4	42.15	42.10	-1	3,665	-0.03%
2023/10/13	4	43.53	5	43.47	43.15	-1	3,695	-0.03%
2023/10/12	5	43.62	0	0.00	43.75	5	3,758	0.13%
2023/10/11	0	0.00	2	43.55	42.05	-2	3,735	-0.05%
2023/10/06	1	43.40	5	42.64	43.45	-4	3,671	-0.11%
2023/10/05	1	42.10	2	42.20	41.35	-1	3,598	-0.03%
2023/10/04	2	41.55	2	41.70	41.55	0	3,606	0.00%
2023/10/03	2	42.05	7	42.63	42.05	-5	3,598	-0.14%
2023/09/28	6	40.25	0	0.00	40.05	6	3,522	0.17%
2023/09/27	0	0.00	0.2	39.85	39.80	-0.2	3,515	-0.01%
2023/09/26	3	40.53	0	0.00	40.00	3	3,531	0.08%
2023/09/25	1	41.95	0	0.00	41.85	1	3,493	0.03%
2023/09/19	0	0.00	2	43.45	42.65	-2	3,549	-0.06%
2023/09/15	0	0.00	8	43.90	43.95	-8	3,572	-0.22%
2023/09/14	2	43.25	0	0.00	43.25	2	3,515	0.06%
2023/09/13	2	41.90	0	0.00	41.50	2	3,505	0.06%
2023/09/11	0	0.00	2	42.35	41.80	-2	3,617	-0.06%
2023/09/08	5	42.78	5	43.04	42.35	0	3,684	0.00%
2023/09/07	2	44.10	1	44.60	44.10	1	3,710	0.03%
2023/09/06	0	0.00	2	44.00	43.50	-2	3,614	-0.06%
2023/09/05	5	44.19	4	43.75	43.40	1	3,523	0.03%
2023/09/04	2	42.40	2	41.70	42.40	0	3,340	0.00%
2023/09/01	2	41.15	8	41.44	41.15	-6	3,293	-0.18%
2023/08/31	12	42.69	11	42.16	41.35	1	3,266	0.03%
2023/08/30	3	41.25	3	40.90	40.70	0	3,207	0.00%
2023/08/28	0	0.00	6	39.05	38.95	-6	3,278	-0.18%
2023/08/25	0	0.00	2	39.50	39.00	-2	3,489	-0.06%
2023/08/24	0	0.00	4.1	39.29	38.95	-4.1	3,530	-0.12%
2023/08/22	0	0.00	20	39.05	38.90	-20	3,634	-0.55%
2023/08/21	2	39.70	1	39.70	39.50	1	3,662	0.03%
2023/08/18	0	0.00	1	39.40	39.85	-1	3,675	-0.03%
2023/08/17	1	39.65	4	39.35	40.20	-3	3,728	-0.08%
2023/08/15	2	39.05	0	0.00	39.10	2	3,762	0.05%
2023/08/14	1	38.90	20	38.20	38.20	-19	3,789	-0.50%
2023/08/10	0	0.00	5	40.20	40.25	-5	3,960	-0.13%
2023/08/09	10	41.25	0	0.00	40.90	10	3,957	0.25%
2023/08/08	7	41.65	4	41.95	41.60	3	3,959	0.08%
2023/08/04	4	41.03	0	0.00	40.90	4	3,960	0.10%
2023/08/02	10	41.69	2	41.30	41.15	8	3,987	0.20%
2023/08/01	1	42.50	1	42.35	42.25	0	3,964	0.00%
2023/07/31	7	43.36	0	0.00	42.65	7	3,998	0.18%
2023/07/28	0	0.00	2	44.05	44.00	-2	3,989	-0.05%
2023/07/27	9	45.54	6	45.44	45.00	3	3,924	0.08%
2023/07/26	3	43.08	4	43.38	43.70	-1	3,610	-0.03%
2023/07/25	0	0.00	0	43.65	42.60	0	3,529	0.00%
2023/07/24	2	43.25	2	43.18	43.25	0	3,515	0.00%
2023/07/21	1	42.90	0	0.00	42.70	1	3,497	0.03%
2023/07/20	6	43.53	5	43.44	43.35	1	3,532	0.03%
2023/07/19	12	43.37	1	43.20	43.20	11	3,479	0.32%
2023/07/14	23	41.35	1	42.05	42.05	22	3,321	0.66%
2023/07/13	1	40.00	1	40.20	40.60	0	3,311	0.00%
2023/07/07	1	41.00	0	0.00	40.90	1	3,764	0.03%
2023/07/05	5	42.38	2	42.10	42.00	3	4,029	0.07%
2023/07/04	2	42.05	0	0.00	41.90	2	4,106	0.05%
2023/07/03	1	42.35	3	42.40	42.25	-2	4,136	-0.05%
2023/06/30	1	42.45	3	42.03	42.35	-2	4,395	-0.05%
2023/06/29	2	42.15	0	0.00	42.15	2	4,523	0.04%
2023/06/28	2	42.15	1	41.70	41.70	1	4,534	0.02%
2023/06/27	5	42.16	0	0.00	41.65	5	4,594	0.11%
2023/06/26	1	42.70	0	0.00	42.65	1	4,655	0.02%
2023/06/21	1	43.80	1	43.75	43.70	0	4,823	0.00%
2023/06/20	0	0.00	1	44.70	44.55	-1	5,025	-0.02%
2023/06/19	6	44.78	5	44.95	44.45	1	5,051	0.02%
2023/06/15	0	0.00	4	45.66	45.50	-4	5,010	-0.08%
2023/06/14	8	45.46	9	45.68	45.45	-1	4,990	-0.02%
2023/06/13	3	45.15	3	44.82	44.95	0	4,966	0.00%
2023/06/09	6	43.72	1	44.25	44.20	5	4,924	0.10%
2023/06/08	0	0.00	1	43.90	43.20	-1	4,968	-0.02%
2023/06/07	0	0.00	1	43.80	44.20	-1	5,035	-0.02%
2023/06/06	5	43.35	0	0.00	43.40	5	5,144	0.10%
2023/06/05	5	44.58	0	0.00	44.55	5	5,204	0.10%
2023/06/02	3	44.20	0	0.00	43.75	3	5,230	0.06%
2023/06/01	1	44.15	0	0.00	44.15	1	5,248	0.02%
2023/05/31	3	46.12	27	45.61	45.30	-24	5,333	-0.45%
2023/05/29	0	0.00	2	44.25	44.30	-2	5,156	-0.04%
2023/05/25	0	0.00	2	43.60	42.95	-2	5,220	-0.04%
2023/05/24	0	0.00	1	42.85	42.90	-1	5,232	-0.02%
2023/05/23	3	43.00	1	43.50	43.15	2	5,274	0.04%
2023/05/22	0	0.00	1	42.65	42.70	-1	5,305	-0.02%
2023/05/19	0	0.00	10	41.70	41.70	-10	5,344	-0.19%
2023/05/18	1	42.55	0	0.00	42.35	1	5,411	0.02%
2023/05/17	21	42.41	8	42.72	42.70	13	5,412	0.24%
2023/05/16	1	41.85	3	41.67	41.95	-2	5,321	-0.04%
2023/05/12	10	40.90	0	0.00	40.95	10	5,382	0.19%
2023/05/11	0	0.00	1	40.55	39.80	-1	5,460	-0.02%
2023/05/10	10	40.35	1	40.00	40.55	9	5,578	0.16%
2023/05/05	0	0.00	3	40.80	40.55	-3	6,488	-0.05%
2023/05/04	1	41.10	0	0.00	41.00	1	6,814	0.01%
2023/05/03	1	42.30	7	42.56	42.05	-6	6,917	-0.09%
2023/05/02	0	0.00	1	42.95	43.25	-1	7,043	-0.01%
2023/04/28	5	43.22	1	43.40	43.05	4	7,117	0.06%
2023/04/26	0	0.00	1	40.85	41.40	-1	7,073	-0.01%
2023/04/25	2	42.10	4	43.05	41.55	-2	7,110	-0.03%
2023/04/24	8	44.16	0	0.00	43.55	8	7,090	0.11%
2023/04/21	2	44.45	9	44.33	44.25	-7	7,131	-0.10%
2023/04/20	1	45.55	2	45.65	45.55	-1	7,194	-0.01%
2023/04/18	2	46.25	0	0.00	46.25	2	7,313	0.03%
2023/04/17	1	46.70	2	46.60	46.55	-1	7,442	-0.01%
2023/04/14	1	47.00	0	0.00	46.75	1	7,485	0.01%
2023/04/13	6	48.48	4	48.95	47.15	2	7,464	0.03%
2023/04/12	8	48.84	5	48.94	49.45	3	7,295	0.04%
2023/04/11	2	48.50	6	48.42	48.40	-4	7,151	-0.06%
2023/04/10	1	46.75	0.5	46.45	46.45	0.5	7,133	0.01%
2023/04/07	1	47.95	4	47.80	47.25	-3	7,124	-0.04%
2023/04/06	1	47.00	2	47.00	47.05	-1	7,073	-0.01%
2023/03/31	16	47.43	20	47.93	47.40	-4	7,123	-0.06%
2023/03/30	23	46.57	17	46.80	46.60	6	6,883	0.09%
2023/03/29	1	44.80	0	0.00	45.30	1	6,775	0.01%
2023/03/28	7	45.63	0	0.00	45.00	7	6,792	0.10%
2023/03/27	3	47.88	21	46.70	46.40	-18	6,758	-0.27%
2023/03/24	3	47.67	8	47.84	47.55	-5	6,749	-0.07%
2023/03/23	9	46.86	9	46.81	47.25	0	6,585	0.00%
2023/03/22	1	45.30	3	45.03	44.60	-2	6,383	-0.03%
2023/03/21	4	44.46	6	44.38	44.50	-2	6,379	-0.03%
2023/03/20	0	0.00	1	43.55	43.75	-1	6,379	-0.02%
2023/03/17	4	42.10	0	0.00	42.40	4	6,415	0.06%
2023/03/16	47	42.83	0	0.00	42.20	47	6,449	0.73%
2023/03/15	1	43.95	7	44.45	43.55	-6	6,491	-0.09%
2023/03/13	3	44.40	0	0.00	44.80	3	6,666	0.05%
2023/03/10	4	45.90	0.5	46.30	45.50	3.5	6,818	0.05%
2023/03/09	0.5	49.00	17.5	49.07	47.50	-17	7,277	-0.23%
2023/03/08	4	48.35	1	48.90	48.35	3	7,514	0.04%
2023/03/07	0	0.00	4	48.35	48.35	-4	7,530	-0.05%
2023/03/06	0.2	48.20	16	48.34	48.10	-15.8	7,537	-0.21%
2023/03/03	9.3	48.07	2	47.90	48.05	7.3	7,607	0.10%
2023/03/02	0	0.00	1.7	47.31	47.15	-1.7	7,653	-0.02%
2023/03/01	0	0.00	0.2	46.95	46.95	-0.2	7,783	0.00%
2023/02/24	4.7	47.19	3	46.65	47.20	1.7	8,332	0.02%
2023/02/23	1	48.05	2	47.78	48.00	-1	8,294	-0.01%
2023/02/22	1	47.00	0.2	46.80	47.00	0.8	8,496	0.01%
2023/02/20	14	47.95	3.3	48.02	47.80	10.7	8,852	0.12%
2023/02/17	0	0.00	5	47.58	47.75	-5	8,914	-0.06%
2023/02/16	4	46.65	1.2	47.30	47.70	2.8	8,979	0.03%
2023/02/15	1	46.40	1	46.15	45.85	0	9,173	0.00%
2023/02/14	1	47.35	3	47.20	46.40	-2	9,329	-0.02%
2023/02/13	2.2	45.92	5	45.65	45.65	-2.8	9,510	-0.03%
2023/02/10	8	46.43	0	0.00	46.25	8	10,012	0.08%
2023/02/09	2	47.60	0	0.00	47.40	2	10,143	0.02%
2023/02/08	18	48.76	6	48.68	48.25	12	10,137	0.12%
2023/02/07	1	48.05	1	48.45	48.05	0	10,081	0.00%
2023/02/06	7	47.56	11	47.40	48.00	-4	10,100	-0.04%
2023/02/03	29	48.72	39	48.47	48.00	-10	10,088	-0.10%
2023/02/02	29	46.76	10	46.56	46.95	19	9,773	0.19%
2023/02/01	3	45.15	32	45.76	44.85	-29	9,861	-0.29%
2023/01/31	36	44.92	2.1	44.44	45.10	33.9	10,004	0.34%
2023/01/30	5	43.58	5	43.11	43.55	0	9,899	0.00%
2023/01/17	1	41.65	0	0.00	41.55	1	9,854	0.01%
2023/01/16	1	41.60	0	0.00	41.60	1	9,901	0.01%
2023/01/12	1.1	42.67	0	0.00	42.65	1.1	9,879	0.01%
2023/01/11	0	0.00	2	43.70	43.40	-2	9,875	-0.02%
2023/01/10	2	43.20	6.1	43.17	43.20	-4.1	9,870	-0.04%
2023/01/09	3	43.37	3	44.00	43.10	0	9,794	0.00%
2023/01/06	0	0.00	2	42.80	42.75	-2	9,753	-0.02%
2023/01/05	5.5	43.19	0.8	42.80	42.80	4.7	9,746	0.05%
2023/01/04	2	41.55	5.2	41.56	41.95	-3.2	9,646	-0.03%
2023/01/03	1	39.70	2.5	40.73	40.85	-1.5	9,627	-0.02%
2022/12/30	0.3	39.90	2	40.10	39.50	-1.7	9,640	-0.02%
2022/12/29	6	40.28	0	0.00	40.05	6	9,685	0.06%
2022/12/28	18.3	42.40	12.8	41.99	41.05	5.5	9,763	0.06%
2022/12/27	1.8	41.56	0	0.00	41.10	1.8	9,651	0.02%
2022/12/26	13	40.93	2.5	40.70	40.95	10.5	9,696	0.11%
2022/12/23	1	39.85	3.5	40.54	40.70	-2.5	9,735	-0.03%
2022/12/22	0.3	39.35	0	0.00	39.20	0.3	9,714	0.00%
2022/12/20	2.5	39.06	1	39.00	39.00	1.5	9,774	0.02%
2022/12/19	0	0.00	3	40.55	40.55	-3	9,824	-0.03%
2022/12/16	13.5	40.32	25	40.03	40.10	-11.5	9,835	-0.12%
2022/12/14	2	41.70	0	0.00	41.95	2	9,811	0.02%
2022/12/12	0	0.00	25	41.92	41.70	-25	9,859	-0.25%
2022/12/09	2	43.68	2	44.08	42.70	0	9,860	0.00%
2022/12/08	5	43.60	0	0.00	43.55	5	9,829	0.05%
2022/12/07	23	43.00	1	43.30	42.80	22	9,854	0.22%
2022/12/06	4	45.85	3	45.48	44.75	1	9,804	0.01%
2022/12/05	8	46.81	49	46.30	46.50	-41	9,717	-0.42%
2022/12/02	2	46.10	13.1	46.01	46.25	-11.1	9,591	-0.12%
2022/12/01	27	46.56	24	47.50	45.20	3	9,427	0.03%
2022/11/30	14	45.55	15	45.22	45.30	-1	8,980	-0.01%
2022/11/29	3	42.70	4.5	43.42	43.55	-1.5	8,727	-0.02%
2022/11/28	3.5	42.75	1.5	42.81	42.70	2	8,702	0.02%
2022/11/25	2.4	43.32	2.3	43.33	42.90	0.1	8,669	0.00%
2022/11/24	4	42.24	7	42.88	43.90	-3	8,568	-0.04%
2022/11/23	8.3	42.05	1	42.25	42.25	7.3	8,440	0.09%
2022/11/22	53	42.73	30.2	43.00	41.65	22.8	8,306	0.27%
2022/11/18	10	41.42	8	41.58	40.60	2	7,794	0.03%
2022/11/17	10	40.44	9	40.51	40.40	1	7,570	0.01%
2022/11/16	7	40.54	7	40.57	40.60	0	7,472	0.00%
2022/11/15	5	38.63	6	39.22	39.15	-1	7,217	-0.01%
2022/11/14	6	39.58	3	39.52	39.45	3	7,152	0.04%
2022/11/11	0	0.00	0.2	38.95	38.95	-0.2	7,086	0.00%
2022/11/10	0	0.00	53	38.75	38.90	-53	6,848	-0.77%
2022/11/09	51	38.94	32.2	38.70	38.80	18.8	6,755	0.28%
2022/11/08	34	38.80	14	39.07	37.55	20	6,709	0.30%
2022/11/07	6	36.40	14	37.79	38.25	-8	6,292	-0.13%
2022/11/04	3	34.92	0	0.00	34.80	3	6,173	0.05%
2022/11/03	3	34.90	3	34.78	34.85	0	6,121	0.00%
2022/11/02	6	34.78	4	34.65	34.75	2	6,078	0.03%
2022/11/01	2	34.88	2	34.20	34.50	0	6,018	0.00%
2022/10/31	7	34.74	6	35.08	34.80	1	5,902	0.02%
2022/10/28	14	33.96	11	33.90	33.95	3	5,566	0.05%
2022/10/27	7	32.10	0	0.00	32.40	7	5,176	0.14%
2022/10/25	4	31.56	3	31.25	31.25	1	4,968	0.02%
2022/10/21	0	0.00	3.3	31.26	30.50	-3.3	5,021	-0.07%
2022/10/20	4	31.70	0	0.00	31.70	4	5,051	0.08%
2022/10/19	0	0.00	3.1	32.55	32.10	-3.1	5,119	-0.06%
2022/10/18	2	32.70	3	32.90	32.70	-1	5,154	-0.02%
2022/10/17	4	31.30	2	30.55	32.30	2	5,289	0.04%
2022/10/14	0	0.00	2	31.73	31.70	-2	5,412	-0.04%
2022/10/13	0	0.00	8	29.73	29.25	-8	5,512	-0.15%
2022/10/11	1	32.70	0	0.00	31.60	1	5,475	0.02%
2022/10/07	1	34.50	3	34.93	34.50	-2	5,526	-0.04%
2022/10/06	3	35.03	3	35.47	35.20	0	5,629	0.00%
2022/10/05	2	34.95	2	36.50	34.95	0	5,636	0.00%
2022/10/04	7	35.69	0	0.00	35.65	7	5,617	0.12%
2022/10/03	1	34.55	6	35.38	35.60	-5	5,559	-0.09%
2022/09/30	1	31.70	32	33.10	34.10	-31	5,627	-0.55%
2022/09/29	0	0.00	7	34.45	33.10	-7	5,738	-0.12%
2022/09/28	1	33.15	4	32.60	32.60	-3	5,819	-0.05%
2022/09/26	0	0.00	1	35.95	34.50	-1	6,078	-0.02%
2022/09/23	1	38.50	0	0.00	37.80	1	6,239	0.02%
2022/09/21	0	38.65	0	0.00	38.50	0	6,365	0.00%
2022/09/19	0	0.00	4	38.35	38.80	-4	6,824	-0.06%
2022/09/16	1	40.90	1	39.65	39.65	0	7,069	0.00%
2022/09/14	1	41.10	22	41.45	41.40	-21	7,206	-0.29%
2022/09/13	32	46.73	0	0.00	46.15	32	7,262	0.44%
2022/09/12	4	47.70	29	47.37	47.30	-25	7,346	-0.34%
2022/09/08	0	0.00	1	46.65	46.70	-1	7,432	-0.01%
2022/09/07	37	46.89	3	47.42	46.60	34	7,553	0.45%
2022/09/06	58	47.82	1	49.85	47.35	57	7,572	0.75%
2022/09/05	2	51.30	2	50.80	50.00	0	7,599	0.00%
2022/09/02	11	52.40	1	52.60	53.10	10	7,636	0.13%
2022/09/01	0	0.00	2.1	52.31	52.10	-2.1	7,613	-0.03%
2022/08/31	1	52.50	1	51.90	52.70	0	7,630	0.00%
2022/08/29	0	0.00	4	50.60	50.00	-4	7,732	-0.05%
2022/08/26	1	52.70	1	52.30	52.20	0	7,805	0.00%
2022/08/25	0	0.00	2	52.35	52.00	-2	8,220	-0.02%
2022/08/24	7	52.31	5	51.40	51.20	2	8,305	0.02%
2022/08/23	0	0.00	2	52.10	52.30	-2	8,552	-0.02%
2022/08/22	0	0.00	8.2	51.88	51.60	-8.2	8,669	-0.09%
2022/08/19	3	52.60	1	52.50	51.50	2	8,818	0.02%
2022/08/18	6	51.77	10	51.84	51.70	-4	8,915	-0.04%
2022/08/17	1	50.90	0	0.00	51.30	1	9,106	0.01%
2022/08/16	10	51.54	3.1	52.47	51.50	6.9	9,326	0.07%
2022/08/15	7	51.86	10	51.34	52.10	-3	9,447	-0.03%
2022/08/12	8	48.55	14	48.86	49.40	-6	9,588	-0.06%
2022/08/11	0	0.00	8	47.56	47.15	-8	9,883	-0.08%
2022/08/10	4	47.59	0	0.00	47.25	4	10,563	0.04%
2022/08/09	1	49.05	0	0.00	48.55	1	10,981	0.01%
2022/08/08	1	47.00	3	47.62	48.45	-2	11,091	-0.02%
2022/08/04	3	46.57	0	0.00	47.65	3	11,322	0.03%
2022/08/03	2	49.40	9	48.68	47.95	-7	11,415	-0.06%
2022/08/02	2	50.25	1	49.40	49.85	1	11,556	0.01%
2022/08/01	0.3	51.80	1	52.00	51.80	-0.7	11,645	-0.01%
2022/07/29	2	52.00	6	52.10	51.30	-4	11,832	-0.03%
2022/07/28	7	51.87	0	0.00	50.50	7	12,076	0.06%
2022/07/27	5	51.20	0	0.00	51.80	5	12,067	0.04%
2022/07/26	2	52.20	0	0.00	50.60	2	12,082	0.02%
2022/07/25	0	0.00	3.3	53.98	53.10	-3.3	12,159	-0.03%
2022/07/22	2	55.45	4	54.55	53.50	-2	12,203	-0.02%
2022/07/21	15	54.12	9	53.73	54.60	6	12,211	0.05%
2022/07/20	9.1	53.64	5	52.90	52.80	4.1	12,141	0.03%
2022/07/19	0.1	51.50	0	0.00	51.20	0.1	12,121	0.00%
2022/07/18	5	51.70	9	51.69	51.60	-4	12,265	-0.03%
2022/07/15	4.1	50.26	5	50.72	50.90	-0.9	12,369	-0.01%
2022/07/14	4.1	50.82	7	48.24	49.85	-2.9	12,392	-0.02%
2022/07/13	2	47.58	7	48.71	47.30	-5	12,370	-0.04%
2022/07/12	11	47.20	14	46.67	46.40	-3	12,471	-0.02%
2022/07/11	2	49.60	17.1	50.12	49.55	-15.1	12,595	-0.12%
2022/07/08	4	51.03	9	51.06	50.20	-5	12,660	-0.04%
2022/07/07	7.1	47.69	8	49.24	49.85	-0.9	12,593	-0.01%
2022/07/06	13	49.14	2	49.15	47.05	11	12,540	0.09%
2022/07/05	8	50.33	13	50.51	49.85	-5	12,587	-0.04%
2022/07/04	16	49.41	2	50.50	48.70	14	12,456	0.11%
2022/07/01	3	52.73	18	49.81	49.50	-15	12,473	-0.12%
2022/06/30	6	56.17	26	55.40	55.00	-20	12,261	-0.16%
2022/06/29	2	58.10	0	0.00	57.90	2	12,205	0.02%
2022/06/28	12	59.64	14	60.30	59.30	-2	12,197	-0.02%
2022/06/27	14	62.45	28	62.23	61.60	-14	12,393	-0.11%
2022/06/24	4	59.98	9	58.63	59.30	-5	12,246	-0.04%
2022/06/23	4	55.68	2	56.30	55.80	2	12,032	0.02%
2022/06/22	8	57.66	8	57.11	56.30	0	12,226	0.00%
2022/06/21	14	58.59	5.3	59.76	59.70	8.7	12,337	0.07%
2022/06/20	0	0.00	12	60.51	57.80	-12	12,706	-0.09%
2022/06/17	17	61.31	23	60.21	62.90	-6	12,700	-0.05%
2022/06/16	3	63.37	4	64.03	62.00	-1	12,794	-0.01%
2022/06/14	2	64.50	1	64.20	64.60	1	13,111	0.01%
2022/06/13	18	63.89	13	64.25	63.80	5	13,131	0.04%
2022/06/10	4	67.38	21	67.23	67.40	-17	13,181	-0.13%
2022/06/09	3	68.50	3	68.70	68.40	0	13,263	0.00%
2022/06/08	5	69.66	1	70.60	69.10	4	13,355	0.03%
2022/06/07	0	0.00	10	68.40	68.40	-10	13,423	-0.07%
2022/06/06	3	69.47	24	69.00	68.90	-21	13,620	-0.15%
2022/06/02	62	71.79	29	72.10	70.40	33	13,962	0.24%
2022/06/01	16	69.84	69	70.01	69.30	-53	13,802	-0.38%
2022/05/31	29	69.66	19	69.39	68.90	10	14,118	0.07%
2022/05/30	3	69.10	12.1	68.83	68.60	-9.1	14,668	-0.06%
2022/05/27	4	68.45	19	68.40	68.30	-15	14,961	-0.10%
2022/05/26	1	67.10	2	66.30	66.60	-1	14,941	-0.01%
2022/05/25	4	68.00	21	66.90	67.80	-17	15,077	-0.11%
2022/05/24	9	67.49	11	66.88	65.80	-2	15,192	-0.01%
2022/05/23	15	68.47	8	68.85	68.00	7	15,277	0.05%
2022/05/20	18.1	68.50	14	68.83	68.10	4.1	15,435	0.03%
2022/05/19	14	67.10	28	67.28	70.00	-14	15,942	-0.09%
2022/05/18	38	68.79	26	68.96	67.20	12	16,525	0.07%
2022/05/17	15	66.96	20	65.50	68.30	-5	16,955	-0.03%
2022/05/16	32	62.98	17	63.72	62.10	15	16,809	0.09%
2022/05/13	5	61.88	9	61.63	61.90	-4	16,839	-0.02%
2022/05/12	4	60.50	18	60.10	59.00	-14	16,891	-0.08%
2022/05/11	19	60.59	36	60.20	59.90	-17	17,012	-0.10%
2022/05/10	29	60.98	17	61.71	62.00	12	17,418	0.07%
2022/05/09	7	65.01	16	62.86	62.70	-9	17,530	-0.05%
2022/05/06	10	65.40	29	65.23	66.80	-19	17,569	-0.11%
2022/05/05	63	66.59	24	66.43	67.90	39	17,534	0.22%
2022/05/04	6	63.55	1	63.00	63.00	5	17,352	0.03%
2022/05/03	1	63.10	6	62.40	63.70	-5	17,458	-0.03%
2022/04/29	11	63.16	4	61.95	61.80	7	17,637	0.04%
2022/04/28	2	61.25	7	61.29	60.60	-5	17,631	-0.03%
2022/04/27	4	58.75	25	59.07	60.70	-21	17,644	-0.12%
2022/04/26	0	0.00	1	64.30	62.00	-1	17,537	-0.01%
2022/04/25	4	63.50	0	0.00	64.10	4	17,601	0.02%
2022/04/22	40	67.99	4	67.80	67.20	36	17,733	0.20%
2022/04/21	31	66.97	8	67.96	70.00	23	17,835	0.13%
2022/04/20	9	65.37	7	65.56	66.10	2	17,915	0.01%
2022/04/19	7	65.01	0	0.00	64.40	7	18,028	0.04%
2022/04/18	2	64.90	0	0.00	66.00	2	18,329	0.01%
2022/04/15	5	66.56	0	0.00	65.50	5	18,381	0.03%
2022/04/14	7	70.73	0	0.00	70.30	7	18,490	0.04%
2022/04/13	3	72.07	6	72.27	72.00	-3	18,664	-0.02%
2022/04/12	1	70.90	0	0.00	71.10	1	18,955	0.01%
2022/04/11	11	71.76	2	71.75	70.60	9	19,130	0.05%
2022/04/08	1	74.20	3	75.43	74.90	-2	19,137	-0.01%
2022/04/07	6	76.77	7	77.33	74.60	-1	19,217	-0.01%
2022/04/06	2	79.45	0	0.00	79.50	2	19,293	0.01%
2022/03/31	3	82.87	7	82.66	80.50	-4	19,790	-0.02%
2022/03/30	4	84.43	34	83.91	83.00	-30	20,213	-0.15%
2022/03/29	8	83.45	28	84.38	83.50	-20	20,437	-0.10%
2022/03/28	14	80.57	5	80.56	81.60	9	21,423	0.04%
2022/03/25	3	82.87	14	82.53	80.90	-11	22,329	-0.05%
2022/03/24	2	83.10	1	83.40	84.00	1	23,498	0.00%
2022/03/23	28	83.25	42.2	83.29	83.00	-14.2	24,950	-0.06%
2022/03/22	25	79.52	14	78.69	80.30	11	26,654	0.04%
2022/03/21	29	79.30	14.1	79.67	79.40	14.9	28,217	0.05%
2022/03/18	10	78.57	12	78.88	78.90	-2	28,579	-0.01%
2022/03/17	16	78.43	13.2	78.64	78.80	2.8	28,921	0.01%
2022/03/16	4	74.80	8	74.26	73.70	-4	29,336	-0.01%
2022/03/15	3	73.77	2	74.85	73.40	1	31,129	0.00%
2022/03/14	1	77.50	10	79.10	77.70	-9	31,368	-0.03%
2022/03/11	3	77.87	11	79.33	77.60	-8	31,698	-0.03%
2022/03/10	23.2	79.11	13	79.17	78.60	10.2	31,936	0.03%
2022/03/09	26	76.42	17	76.05	76.50	9	32,439	0.03%
2022/03/08	25	75.48	19	76.33	74.00	6	32,770	0.02%
2022/03/07	9	80.54	27	81.14	79.40	-18	32,888	-0.05%
2022/03/04	21	86.22	17.1	86.59	85.10	3.9	33,745	0.01%
2022/03/03	32	87.72	26.3	88.05	85.90	5.8	33,963	0.02%
2022/03/02	11	83.74	12	84.70	85.40	-1	33,910	0.00%
2022/03/01	6	80.57	19.1	81.40	82.20	-13.1	34,540	-0.04%
2022/02/25	16.3	80.59	22	80.00	78.80	-5.7	35,296	-0.02%
2022/02/24	11	79.87	34	78.30	77.60	-23	35,937	-0.06%
2022/02/23	8	82.73	6	82.78	83.10	2	35,821	0.01%
2022/02/22	10.6	82.58	8	82.11	80.80	2.6	35,758	0.01%
2022/02/21	46.3	88.68	41	87.57	85.00	5.3	35,579	0.01%
2022/02/18	35.6	86.02	32	87.09	87.90	3.6	34,946	0.01%
2022/02/17	146	83.62	47	83.81	84.40	99	34,383	0.29%	大買/
2022/02/16	24	80.00	49	80.59	81.90	-25	33,448	-0.07%
2022/02/15	5	76.40	34	76.64	74.50	-29	33,416	-0.09%
2022/02/14	63	77.82	19	77.75	76.50	44	33,624	0.13%
2022/02/11	29	81.42	40	81.37	80.80	-11	33,718	-0.03%
2022/02/10	83	80.18	73	81.26	81.60	10	33,827	0.03%
2022/02/09	18	77.17	5	77.80	77.80	13	33,619	0.04%
2022/02/08	0	0.00	4	75.05	76.00	-4	33,705	-0.01%
2022/02/07	2	71.05	10	70.35	73.00	-8	36,036	-0.02%
2022/01/26	8	70.95	29	71.37	70.80	-21	38,056	-0.06%
2022/01/25	34	72.35	1	70.70	70.70	33	39,434	0.08%
2022/01/24	14	71.06	45	72.82	73.90	-31	39,393	-0.08%
2022/01/21	25	75.70	19	76.68	74.30	6	40,412	0.01%
2022/01/20	13	78.43	13	79.81	78.10	0	41,216	0.00%
2022/01/19	33	78.17	34	77.53	78.80	-1	42,442	0.00%
2022/01/18	18	79.41	21	80.10	78.50	-3	44,432	-0.01%
2022/01/17	19	78.43	30	78.76	79.50	-11	45,506	-0.02%
2022/01/14	58	75.52	40	76.49	76.90	18	46,498	0.04%
2022/01/13	47	77.09	37	76.99	76.70	10	48,107	0.02%
2022/01/12	19	78.21	34	78.50	78.30	-15	48,652	-0.03%
2022/01/11	47	78.93	13	77.84	77.50	34	48,746	0.07%
2022/01/10	8	81.70	74	81.03	81.30	-66	48,443	-0.14%
2022/01/07	32	82.18	19	82.67	81.30	13	48,328	0.03%
2022/01/06	36	85.16	59	85.34	86.00	-23	48,177	-0.05%
2022/01/05	46	85.83	32	85.38	84.40	14	48,157	0.03%
2022/01/04	34	91.06	31	89.47	88.10	3	48,013	0.01%
2022/01/03	64	90.61	66	91.13	91.90	-2	48,235	0.00%
2021/12/30	24	90.60	27	90.60	90.40	-3	48,191	-0.01%
2021/12/29	45	90.91	48	90.90	91.50	-3	48,315	-0.01%
2021/12/28	35.3	91.67	72	91.76	90.60	-36.7	48,344	-0.08%
2021/12/27	45	92.83	35	93.06	92.10	10	48,372	0.02%
2021/12/24	70	93.53	42	94.14	92.40	28	48,445	0.06%
2021/12/23	38	93.19	60	93.50	93.20	-22	48,136	-0.05%
2021/12/22	61.3	96.09	56	96.97	93.20	5.3	47,821	0.01%
2021/12/21	70	94.95	83	95.15	94.50	-13	46,950	-0.03%
2021/12/20	162.1	93.71	120	94.88	92.20	42.1	46,584	0.09%	大買/大賣/
2021/12/17	158	95.08	164	94.80	91.90	-6	45,674	-0.01%	大買/大賣/
2021/12/16	143	94.67	225.3	94.98	99.90	-82.3	44,484	-0.18%	大買/大賣/
2021/12/15	189	88.42	146	87.77	90.90	43	42,683	0.10%	大買/大賣/
2021/12/14	80	82.12	99	82.80	83.30	-19	41,401	-0.05%
2021/12/13	57	84.50	52	84.64	82.20	5	41,340	0.01%
2021/12/10	75	87.81	61	88.48	85.10	14	40,959	0.03%
2021/12/09	145	88.90	153	89.05	87.90	-8	40,319	-0.02%	大買/大賣/
2021/12/08	96	85.60	146	86.21	84.50	-50	38,530	-0.13%	大賣/
2021/12/07	43	87.13	52	86.60	85.00	-9	38,521	-0.02%
2021/12/06	16	86.06	60	86.12	86.30	-44	38,274	-0.11%
2021/12/03	128	88.66	72	88.03	87.60	56	38,237	0.15%	大買/
2021/12/02	73	89.17	71	85.71	84.20	2	38,006	0.01%
2021/12/01	56	88.08	44	89.03	90.00	12	37,940	0.03%
2021/11/30	119	90.00	62	89.96	87.30	57	38,752	0.15%	大買/
2021/11/29	19	83.18	37	84.04	85.50	-18	39,393	-0.05%
2021/11/26	36	84.73	43	85.86	83.60	-7	39,293	-0.02%
2021/11/25	29	90.94	16.5	90.73	86.60	12.5	38,770	0.03%
2021/11/24	36	88.99	80	89.40	87.50	-44	37,925	-0.12%
2021/11/23	76.2	92.71	14	93.04	90.90	62.2	37,256	0.17%
2021/11/22	29.6	99.22	3	100.90	101.00	26.6	36,538	0.07%
2021/11/19	25	95.15	35	96.00	97.80	-10	36,553	-0.03%
2021/11/18	1.1	94.38	2	91.65	91.50	-0.9	36,690	0.00%
2021/11/17	0	0.00	22	89.34	90.10	-22	36,818	-0.06%
2021/11/16	27	89.23	20	88.92	90.00	7	36,964	0.02%
2021/11/15	38	81.40	10	80.27	82.00	28	37,188	0.08%
2021/11/12	49	79.37	25	79.45	81.50	24	37,436	0.06%
2021/11/11	56	76.90	9	75.70	76.20	47	37,598	0.13%
2021/11/10	23	82.19	21	82.88	82.50	2	37,702	0.01%
2021/11/09	12.3	81.31	4	80.60	80.50	8.3	37,964	0.02%
2021/11/08	5.4	80.19	10	79.99	82.50	-4.6	37,930	-0.01%
2021/11/05	42	73.59	45	72.68	75.80	-3	38,188	-0.01%
2021/11/04	206.1	79.38	154	77.83	75.00	52.1	38,440	0.14%	大買/大賣/
2021/11/03	163.5	71.79	180	72.40	77.80	-16.5	36,561	-0.05%	大買/大賣/
2021/11/02	117	71.12	64	70.80	71.80	53	34,760	0.15%	大買/
2021/11/01	31	65.30	0	65.30	65.30	31	33,725	0.09%
2021/10/29	55	58.18	78	58.38	59.40	-23	34,515	-0.07%
2021/10/28	41	54.59	75	54.84	54.00	-34	33,702	-0.10%
2021/10/27	108	54.93	70	54.28	54.80	38	33,550	0.11%	大買/
2021/10/26	115	53.62	168	53.94	53.30	-53	33,331	-0.16%	大買/大賣/
2021/10/25	66	51.73	50.1	52.14	51.90	16	32,523	0.05%
2021/10/22	51.1	50.45	80	50.37	49.25	-29	32,386	-0.09%
2021/10/21	284	50.09	325	50.02	50.10	-41	31,665	-0.13%	大買/大賣/
2021/10/20	76	46.45	87	47.09	47.80	-11	30,731	-0.04%
2021/10/19	15	44.75	38	43.85	43.70	-23	31,667	-0.07%
2021/10/18	6	42.58	7	42.28	42.35	-1	32,925	0.00%
2021/10/15	9	42.01	5	41.80	41.70	4	33,757	0.01%
2021/10/14	9	40.59	8	41.06	40.90	1	34,392	0.00%
2021/10/13	26	41.76	6	42.92	41.25	20	34,686	0.06%
2021/10/12	2	44.03	2	43.88	44.35	0	35,497	0.00%
2021/10/08	41	44.75	33	43.92	44.00	8	37,557	0.02%
2021/10/07	5	41.37	8	41.99	41.90	-3	37,643	-0.01%
2021/10/06	19	41.20	14	40.76	40.10	5	37,892	0.01%
2021/10/05	63	40.22	41	38.39	41.40	22	38,082	0.06%
2021/10/04	14	40.53	5	40.40	39.00	9	38,070	0.02%
2021/10/01	8	43.56	0	0.00	42.50	8	38,249	0.02%
2021/09/30	2	44.30	4	44.49	45.55	-2	38,951	-0.01%
2021/09/29	6	44.44	9	44.80	43.90	-3	40,389	-0.01%
2021/09/28	12	46.77	22	46.77	45.95	-10	40,608	-0.02%
2021/09/27	59	47.81	13	47.27	47.50	46	40,485	0.11%
2021/09/24	6	47.20	41.1	47.11	47.40	-35.1	40,029	-0.09%
2021/09/23	67	45.93	24	46.73	45.30	43	39,699	0.11%
2021/09/22	41	45.27	166	45.48	45.00	-125	39,650	-0.32%	大賣/鉅額交易
2021/09/17	23	43.92	35	44.53	44.60	-12	39,727	-0.03%
2021/09/16	3	43.80	2	43.40	43.70	1	39,486	0.00%
2021/09/15	2	41.95	3	41.67	41.65	-1	39,011	0.00%
2021/09/14	2	44.00	3	43.38	43.00	-1	39,015	0.00%
2021/09/13	4	43.68	13	43.99	43.75	-9	38,950	-0.02%
2021/09/10	30	44.21	49	44.84	44.40	-19	38,865	-0.05%
2021/09/09	2	43.00	2	42.65	43.05	0	38,532	0.00%
2021/09/08	22	42.98	7	42.53	42.65	15	38,393	0.04%
2021/09/07	99.1	43.00	4	43.85	41.95	95.1	38,114	0.25%
2021/09/06	67	46.28	14	45.67	44.65	53	37,693	0.14%
2021/09/03	136	46.86	201	47.44	47.75	-65	37,222	-0.17%	大買/大賣/
2021/09/02	171	46.19	144	46.30	44.40	27	35,997	0.08%	大買/大賣/
2021/09/01	23	43.24	62	44.65	46.00	-39	34,383	-0.11%
2021/08/31	20	40.90	7	41.08	41.85	13	33,858	0.04%
2021/08/30	3	40.55	12	40.85	41.00	-9	33,717	-0.03%
2021/08/27	18.1	39.77	16	39.30	39.30	2.1	33,513	0.01%
2021/08/26	19	41.59	28	41.11	40.65	-9	33,343	-0.03%
2021/08/25	40	41.94	41	42.14	41.75	-1	33,178	0.00%
2021/08/24	32	42.07	12	43.48	41.10	20	33,030	0.06%
2021/08/23	82	42.34	70	42.17	41.90	12	32,748	0.04%
2021/08/20	21	40.49	24	40.83	41.25	-3	32,606	-0.01%
2021/08/19	64	41.79	38	42.17	39.70	26	32,280	0.08%
2021/08/18	37	39.76	37	39.97	41.45	0	31,676	0.00%
2021/08/17	5	39.25	4	40.13	37.70	1	31,272	0.00%
2021/08/16	5	40.45	3	40.37	40.85	2	30,935	0.01%
2021/08/13	40.1	41.20	95	41.34	40.15	-54.9	30,465	-0.18%
2021/08/12	11	44.39	16	44.53	44.60	-5	29,937	-0.02%
2021/08/11	61	44.96	173	45.54	43.70	-112	29,652	-0.38%	大賣/鉅額交易
2021/08/10	17	47.74	19	48.16	47.00	-2	29,092	-0.01%
2021/08/09	19.1	47.55	4	48.03	46.75	15.1	28,531	0.05%
2021/08/06	46.2	50.98	6	52.70	50.30	40.2	27,954	0.14%
2021/08/05	21	51.95	20	52.52	51.60	1	27,647	0.00%
2021/08/04	59	52.12	71	51.85	52.10	-12	27,390	-0.04%
2021/08/03	63.1	51.08	70	50.51	50.00	-6.9	26,617	-0.03%
2021/08/02	99.4	50.79	110	50.89	51.20	-10.6	26,334	-0.04%	大賣/
2021/07/30	88	50.72	78	50.31	49.30	10	25,659	0.04%
2021/07/29	116	49.21	100	49.11	48.35	16	24,635	0.06%	大買/
2021/07/28	37.2	48.68	9	50.26	48.35	28.2	23,531	0.12%
2021/07/27	1	52.50	62	53.08	53.70	-61	22,725	-0.27%
2021/07/26	51	48.03	40	47.43	48.90	11	22,499	0.05%
2021/07/23	91	47.07	75.7	46.49	45.50	15.3	21,927	0.07%
2021/07/22	127.9	43.50	102.2	44.52	45.85	25.7	20,763	0.12%	大買/大賣/
2021/07/21	34	41.59	27	40.41	41.70	7	19,908	0.04%
2021/07/20	73	38.36	65	38.71	37.95	8	19,913	0.04%
2021/07/19	23	38.21	15	38.09	37.65	8	19,397	0.04%
2021/07/16	120	39.00	63	39.19	38.20	57	19,134	0.30%	大買/
2021/07/15	215	36.49	221	37.30	38.10	-6	18,300	-0.03%	大買/大賣/
2021/07/14	2	33.80	124.2	35.36	35.75	-122.2	16,131	-0.76%	大賣/鉅額交易
2021/07/13	33	34.15	12.7	34.53	32.50	20.3	15,611	0.13%
2021/07/12	20	34.28	18	35.03	33.40	2	15,289	0.01%
2021/07/09	1	34.00	16	33.36	34.00	-15	14,899	-0.10%
2021/07/08	58	34.91	49	34.59	34.00	9	14,827	0.06%
2021/07/07	79	34.27	2	34.70	35.10	77	14,547	0.53%
2021/07/06	114	34.07	105	34.45	34.70	9	13,853	0.06%	大買/大賣/
2021/07/05	25	30.21	140.8	30.85	31.90	-115.8	12,818	-0.90%	大賣/鉅額交易
2021/07/02	77	28.96	58	29.10	29.00	19	12,647	0.15%
2021/07/01	51	29.19	15	28.32	28.30	36	12,890	0.28%
2021/06/30	15	28.25	35	28.74	28.90	-20	12,945	-0.15%
2021/06/29	175	29.55	108	28.20	28.60	67	13,017	0.51%	大買/大賣/
2021/06/28	53	27.92	36	28.04	29.25	17	12,711	0.13%
2021/06/25	1	26.25	6	26.71	26.60	-5	12,251	-0.04%
2021/06/24	0	0.00	6	25.65	25.65	-6	12,114	-0.05%
2021/06/23	31	26.24	25	26.31	25.95	6	12,149	0.05%
2021/06/21	0	0.00	31.1	26.19	25.70	-31.1	12,131	-0.26%
2021/06/18	69	27.21	19.3	27.24	26.80	49.7	12,212	0.41%
2021/06/17	0	0.00	30	27.09	27.00	-30	12,184	-0.25%
2021/06/16	3	26.87	0	0.00	26.00	3	12,135	0.02%
2021/06/15	0	0.00	72	27.02	26.85	-72	12,105	-0.59%
2021/06/11	15	26.38	18	26.71	26.45	-3	12,121	-0.02%
2021/06/10	11	26.63	17	26.35	26.25	-6	12,153	-0.05%
2021/06/09	5	27.01	54	27.05	26.95	-49	12,165	-0.40%
2021/06/08	0	0.00	7	26.31	26.40	-7	11,988	-0.06%
2021/06/07	27	26.43	47	26.61	25.85	-20	11,947	-0.17%
2021/06/04	2	25.93	12	26.04	26.10	-10	11,855	-0.08%
2021/06/03	70	26.21	65	25.88	25.95	5	11,841	0.04%
2021/06/02	7	25.99	32	25.61	25.55	-25	11,831	-0.21%
2021/06/01	7	26.40	2	26.65	26.20	5	11,793	0.04%
2021/05/31	2	25.88	34	25.93	26.50	-32	11,751	-0.27%
2021/05/28	33	25.87	23	25.34	25.55	10	11,981	0.08%
2021/05/27	0	0.00	18	23.86	24.30	-18	11,942	-0.15%
2021/05/26	3	23.82	5	24.35	23.75	-2	11,945	-0.02%
2021/05/25	7	23.60	2	24.23	23.60	5	11,982	0.04%
2021/05/24	1	23.50	0	0.00	23.25	1	12,050	0.01%
2021/05/21	6	21.88	3	21.78	21.95	3	11,999	0.03%
2021/05/20	9	21.51	9	22.24	21.35	0	12,096	0.00%
2021/05/18	1	21.15	1	21.60	21.80	0	12,151	0.00%
2021/05/17	2	19.90	1	20.40	19.90	1	12,151	0.01%
2021/05/14	12	22.05	12	23.49	22.10	0	12,055	0.00%
2021/05/13	45	22.05	15	22.29	22.50	30	11,986	0.25%
2021/05/12	48	23.28	135	24.19	22.75	-87	11,919	-0.73%	大賣/
2021/05/11	112	25.72	612	25.10	25.25	-500	11,737	-4.26%	大買/大賣/鉅額交易
2021/05/10	145	28.17	41	27.69	27.80	104	11,608	0.90%	大買/鉅額交易
2021/05/07	80	26.83	40	26.93	27.20	40	11,453	0.35%
2021/05/06	16	25.81	18	25.96	25.60	-2	11,383	-0.02%
2021/05/05	41	25.53	12	26.05	25.00	29	11,293	0.26%
2021/05/04	35	26.80	65	27.40	26.20	-30	11,135	-0.27%
2021/05/03	23	29.10	669	29.73	28.85	-646	10,869	-5.94%	大賣/鉅額交易
2021/04/29	196	30.61	197	30.52	30.60	-1	10,593	-0.01%	大買/大賣/
2021/04/28	873	32.24	392	32.08	31.80	481	10,243	4.70%	大買/大賣/鉅額交易
2021/04/27	596	31.29	136	31.15	30.55	460	9,693	4.75%	大買/大賣/鉅額交易
2021/04/26	312	29.47	65	29.54	29.75	247	8,976	2.75%	大買/鉅額交易
2021/04/23	4.3	26.84	1	26.80	27.05	3.3	8,051	0.04%
2021/04/22	102	26.36	86	26.45	25.20	16	7,897	0.20%	大買/
2021/04/21	17	26.77	17	26.46	26.75	0	7,743	0.00%
2021/04/20	12	25.50	7	25.83	25.65	5	7,542	0.07%
2021/04/19	5	24.88	2	24.95	24.90	3	7,507	0.04%
2021/04/16	1	25.10	10	24.85	24.90	-9	7,506	-0.12%
2021/04/15	7	24.81	0	0.00	25.20	7	7,505	0.09%
2021/04/14	25	24.34	39	25.67	24.65	-14	7,507	-0.19%
2021/04/13	58	26.63	6	27.58	25.65	52	7,429	0.70%
2021/04/12	16	28.17	32	28.63	27.60	-16	7,244	-0.22%
2021/04/09	40	27.85	36	28.06	27.35	4	7,006	0.06%
2021/04/08	15	26.53	15	26.40	26.10	0	6,539	0.00%
2021/04/07	129	25.05	217	25.47	26.90	-88	6,411	-1.37%	大買/大賣/
2021/04/06	27	24.54	14	24.54	24.55	13	6,453	0.20%
2021/04/01	52	23.77	35	24.01	24.40	17	6,650	0.26%
2021/03/31	13	23.35	15	23.35	23.05	-2	6,498	-0.03%
2021/03/30	1	22.80	1	22.70	22.70	0	6,570	0.00%
2021/03/29	43	22.41	0.1	22.60	22.40	42.9	6,634	0.65%
2021/03/26	5	22.55	2	22.40	22.40	3	6,809	0.04%
2021/03/25	8	22.79	2	22.83	22.75	6	6,999	0.09%
2021/03/24	3	23.63	2.5	23.38	23.30	0.5	7,068	0.01%
2021/03/23	12	23.92	9	24.14	23.70	3	7,298	0.04%
2021/03/17	16	23.92	3	24.15	23.60	13	7,592	0.17%
2021/03/16	13	23.66	3	23.60	23.60	10	7,732	0.13%
2021/03/15	37	23.33	8	24.06	24.20	29	7,843	0.37%
2021/03/12	19	22.39	0	0.00	22.35	19	8,293	0.23%
2021/03/11	0	0.00	10	22.55	22.50	-10	8,751	-0.11%
2021/03/09	4	22.08	5	22.18	22.05	-1	9,104	-0.01%
2021/03/08	73	22.45	16	23.25	22.00	57	9,446	0.60%
2021/03/05	14	22.59	14	22.56	22.50	0	9,853	0.00%
2021/03/04	14.5	23.08	16	23.29	22.80	-1.5	10,065	-0.01%
2021/03/03	18	23.70	0	0.00	23.15	18	10,324	0.17%
2021/03/02	1	25.00	146.1	24.69	25.30	-145.1	10,218	-1.42%	大賣/鉅額交易
2021/02/26	2	23.13	2	23.00	23.00	0	10,230	0.00%
2021/02/25	1	23.50	3	24.50	23.55	-2	10,884	-0.02%
2021/02/24	217	24.24	271	24.35	24.25	-54	10,966	-0.49%	大買/大賣/
2021/02/23	5	23.35	0	0.00	23.40	5	10,839	0.05%
2021/02/22	0	0.00	55	23.74	23.90	-55	10,788	-0.51%
2021/02/19	2	23.05	3	22.70	23.10	-1	10,673	-0.01%
2021/02/18	1	22.50	1	23.00	22.85	0	10,663	0.00%
2021/02/17	1	22.45	10	22.38	22.45	-9	10,550	-0.09%
2021/02/05	20	20.85	0	0.00	20.85	20	10,475	0.19%
2021/02/03	1	21.10	1	21.10	21.05	0	10,451	0.00%
2021/02/02	2	20.70	2	20.60	20.60	0	10,454	0.00%
2021/02/01	5	20.16	1	20.05	20.05	4	10,433	0.04%
2021/01/29	2	20.70	0.1	20.80	20.60	1.9	10,480	0.02%
2021/01/28	45	21.50	0	0.00	21.40	45	10,481	0.43%
2021/01/27	0	0.00	4	21.25	21.85	-4	10,410	-0.04%
2021/01/25	0	0.00	4	21.20	21.50	-4	10,372	-0.04%
2021/01/22	2	20.50	0	0.00	21.25	2	10,346	0.02%
2021/01/21	0	0.00	9	21.05	20.85	-9	10,308	-0.09%
2021/01/20	2	21.20	2	21.13	21.00	0	10,282	0.00%
2021/01/15	0	0.00	1	22.00	21.90	-1	10,273	-0.01%
2021/01/14	0	0.00	1	23.00	23.25	-1	10,208	-0.01%
2021/01/12	31	22.09	0	0.00	21.75	31	10,497	0.30%
2021/01/11	40	22.04	3	22.32	22.80	37	10,476	0.35%
2021/01/08	40	22.59	3	23.23	22.50	37	10,420	0.36%
2021/01/06	82	23.06	35.3	22.51	22.75	46.7	10,263	0.45%
2021/01/05	2	23.63	1.4	23.67	23.70	0.6	10,140	0.01%
2021/01/04	3	24.03	10.4	24.25	24.00	-7.4	10,074	-0.07%
2020/12/31	6	24.33	0	0.00	24.40	6	9,957	0.06%
2020/12/29	29	26.01	19.1	25.28	25.00	9.9	9,700	0.10%
2020/12/28	1	26.55	25	25.75	27.10	-24	9,191	-0.26%
2020/12/25	16	24.73	1	25.15	24.65	15	8,791	0.17%
2020/12/24	5	25.40	1	25.20	24.60	4	8,713	0.05%
2020/12/23	4	24.30	9	24.12	24.35	-5	8,513	-0.06%
2020/12/22	10	24.39	7.1	24.71	23.55	2.9	8,524	0.03%
2020/12/21	95	24.45	92	24.56	24.55	3	8,407	0.04%
2020/12/18	0	0.00	3	24.50	24.25	-3	8,315	-0.04%
2020/12/17	6	24.04	6	23.71	23.60	0	8,165	0.00%
2020/12/15	8	23.29	50	23.15	22.75	-42	7,936	-0.53%
2020/12/14	28	24.22	16	24.13	23.85	12	7,872	0.15%
2020/12/11	80	24.48	70	23.66	24.30	10	7,860	0.13%
2020/12/10	13	23.94	9	23.92	23.50	4	7,593	0.05%
2020/12/09	15	24.79	28	24.72	24.65	-13	7,409	-0.18%
2020/12/08	9	25.34	4	25.20	25.30	5	7,259	0.07%
2020/12/07	10	24.25	63	24.23	24.50	-53	6,682	-0.79%
2020/12/04	7	21.09	81	21.83	22.30	-74	6,248	-1.18%
2020/12/03	7	21.45	92.5	21.43	20.30	-85.5	6,111	-1.40%
2020/12/02	31	21.61	22	21.30	21.45	9	6,069	0.15%
2020/12/01	21	21.40	29	20.49	21.40	-8	6,135	-0.13%
2020/11/30	51	20.33	11	20.37	20.20	40	5,683	0.70%
2020/11/27	21.5	19.41	23	19.42	19.95	-1.5	5,517	-0.03%
2020/11/26	33	18.45	31	18.52	19.10	2	5,195	0.04%
2020/11/25	13	18.18	12	18.46	18.15	1	4,977	0.02%
2020/11/24	20	19.37	6.9	19.50	18.45	13.1	4,843	0.27%
2020/11/23	1	18.85	3	18.30	19.00	-2	4,156	-0.05%
2020/11/20	45	17.22	2	17.35	17.30	43	3,988	1.08%
2020/11/19	1	16.55	0	0.00	16.55	1	3,931	0.03%
2020/11/18	6	16.42	0	0.00	16.45	6	3,954	0.15%
2020/11/17	23	16.50	0	0.00	16.50	23	4,041	0.57%
2020/11/16	42	16.63	0	0.00	16.60	42	4,140	1.01%
2020/11/09	0	0.00	3.9	17.44	17.45	-3.9	4,150	-0.09%
2020/11/06	2	17.68	1	17.60	17.60	1	4,154	0.02%
2020/11/05	0	0.00	1	17.20	17.05	-1	4,090	-0.02%
2020/11/04	1	17.15	1	17.25	17.25	0	4,071	0.00%
2020/11/03	1	16.75	0	0.00	16.65	1	4,075	0.02%
2020/10/29	0	0.00	5	17.10	17.15	-5	4,245	-0.12%
2020/10/28	2	18.00	2	17.80	17.65	0	4,385	0.00%
2020/10/23	1	18.35	0	0.00	18.90	1	4,402	0.02%
2020/10/22	1	18.90	0	0.00	18.35	1	4,398	0.02%
2020/10/21	50	19.47	4	19.11	19.00	46	4,391	1.05%
2020/10/20	60	19.95	5.8	20.34	19.85	54.2	4,334	1.25%
2020/10/19	11	18.80	12	19.05	19.05	-1	4,077	-0.02%
2020/10/14	1	17.50	1.5	17.72	17.65	-0.5	4,353	-0.01%
2020/10/07	5	18.03	11	17.64	17.50	-6	5,256	-0.11%
2020/10/06	2	17.28	22	17.18	17.30	-20	5,375	-0.37%
2020/10/05	1	16.90	1	16.65	16.65	0	5,479	0.00%
2020/09/30	5	15.75	0	0.00	16.45	5	5,467	0.09%
2020/09/29	30	15.94	0	0.00	15.55	30	5,449	0.55%
2020/09/28	15	17.62	11	17.60	17.05	4	5,473	0.07%
2020/09/16	0	0.00	2	9.41	9.41	-2	5,542	-0.04%
2020/09/15	2	9.69	4	9.88	9.69	-2	5,444	-0.04%
2020/09/14	4	10.09	1	10.10	10.15	3	5,374	0.06%
2020/09/11	50	9.20	61	9.52	9.50	-11	5,211	-0.21%
2020/09/10	3	9.88	15	9.96	9.80	-12	5,174	-0.23%
2020/09/08	0	0.00	10	10.09	9.98	-10	5,201	-0.19%
2020/09/03	0	0.00	5	10.30	10.25	-5	5,135	-0.10%
2020/09/01	1	10.05	0	0.00	10.05	1	5,150	0.02%
2020/08/26	125	10.78	138	11.06	10.60	-13	5,289	-0.25%	大買/大賣/
2020/08/18	0	0.00	4	9.89	9.87	-4	4,663	-0.09%
2020/08/12	0	0.00	1	10.00	10.10	-1	4,617	-0.02%
2020/08/11	5	10.22	4	10.40	10.40	1	4,521	0.02%
2020/08/06	0	0.00	1	9.77	9.74	-1	4,390	-0.02%
2020/07/31	0	0.00	10	10.10	9.97	-10	4,350	-0.23%
2020/07/30	2	9.95	17	9.99	9.99	-15	4,345	-0.35%
2020/07/29	0	0.00	28	9.50	9.82	-28	4,343	-0.64%
2020/07/28	4	9.51	0	0.00	9.51	4	4,339	0.09%
2020/07/27	1	10.10	30	10.27	10.10	-29	4,318	-0.67%
2020/07/24	14	10.53	23	10.56	10.45	-9	4,274	-0.21%
2020/07/23	55	11.20	10	11.15	11.05	45	4,198	1.07%
2020/07/20	0	0.00	6	9.10	10.10	-6	3,962	-0.15%
2020/07/17	0	0.00	55	10.10	9.95	-55	3,936	-1.40%
2020/07/15	2	10.20	5	10.20	10.25	-3	3,905	-0.08%
2020/07/13	75	11.60	5	10.86	11.45	70	3,884	1.80%
2020/07/10	5	10.87	0	0.00	10.65	5	3,708	0.13%
2020/07/09	8	12.11	11	11.85	11.80	-3	3,645	-0.08%
2020/07/08	27	13.43	10.1	13.64	13.10	16.9	3,509	0.48%
2020/07/06	8	10.85	5	11.12	11.40	3	3,002	0.10%
2020/07/03	0	0.00	12	10.24	10.40	-12	2,902	-0.41%
2020/07/02	0	0.00	101	9.45	9.47	-101	2,592	-3.90%	大賣/鉅額交易
2020/07/01	101	8.61	27	8.61	8.61	74	2,418	3.06%	大買/
2020/06/29	4	7.90	0	0.00	7.82	4	2,285	0.18%
2020/06/24	9	7.97	1	8.10	7.96	8	2,243	0.36%
2020/06/23	3	8.10	2	8.18	8.37	1	2,162	0.05%
2020/06/19	17	7.85	0	0.00	7.73	17	2,072	0.82%
2020/06/17	2	7.87	0	0.00	7.89	2	2,033	0.10%
2020/06/15	3	8.14	9	8.07	8.10	-6	1,981	-0.30%
2020/06/11	3	7.63	0	0.00	7.50	3	1,869	0.16%
2020/06/09	10	8.30	0	0.00	8.20	10	1,772	0.56%
2020/06/08	10	8.10	0	0.00	8.37	10	1,724	0.58%
2020/06/05	0	0.00	1	8.04	8.04	-1	1,673	-0.06%
2020/06/04	1	8.43	0	0.00	8.19	1	1,633	0.06%
2020/06/03	3	8.25	2	8.10	8.25	1	1,531	0.07%
2020/05/28	0	0.00	10	6.20	6.15	-10	1,262	-0.79%
2020/05/27	5	6.04	0	0.00	6.08	5	1,300	0.38%
2020/05/26	5	6.08	0	0.00	6.08	5	1,421	0.35%
2020/05/13	0	0.00	3.7	6.68	6.68	-3.7	1,409	-0.26%
2020/04/24	0	0.00	0.2	6.10	6.10	-0.2	1,301	-0.02%
2020/04/23	0	0.00	2	6.22	6.08	-2	1,305	-0.15%
2020/04/06	0	0.00	1	5.02	5.08	-1	1,173	-0.09%
2020/03/16	0	0.00	2	5.01	5.01	-2	1,467	-0.14%
2020/03/09	4	5.78	9	5.82	5.74	-5	1,484	-0.34%
2020/03/06	8	6.37	0	0.00	6.35	8	1,459	0.55%
2020/03/02	0	0.00	1	6.60	6.70	-1	1,393	-0.07%
2020/02/27	0	0.00	4	7.02	7.06	-4	1,355	-0.30%
2020/02/14	0	0.00	1	9.19	9.21	-1	1,172	-0.09%
2020/02/11	1	9.16	0	0.00	9.14	1	1,176	0.09%
2020/01/17	1	10.35	0	0.00	10.25	1	1,183	0.08%
2020/01/15	0	0.00	18	10.30	10.35	-18	1,180	-1.52%
2020/01/10	2	10.25	0	0.00	10.25	2	1,187	0.17%
2020/01/03	2	10.70	5	10.90	10.65	-3	1,180	-0.25%
2019/12/30	1	10.90	2	11.00	10.90	-1	1,141	-0.09%
2019/12/27	0	0.00	2	10.60	10.60	-2	1,087	-0.18%
2019/12/26	2	10.35	0	0.00	10.30	2	1,070	0.19%
2019/12/23	10	10.94	0	0.00	10.70	10	1,024	0.98%
2019/12/20	0	0.00	3	11.00	10.85	-3	992	-0.30%
2019/12/19	3	10.65	17	10.65	10.65	-14	869	-1.61%
2019/12/18	2	10.15	0	0.00	10.45	2	815	0.25%
2019/12/17	33	10.37	2	10.65	10.40	31	782	3.96%
2019/12/11	0	0.00	1	9.87	9.97	-1	702	-0.14%
2019/12/10	1	9.95	0	0.00	9.88	1	679	0.15%
2019/12/09	0	0.00	5	9.46	9.47	-5	639	-0.78%
2019/11/19	5	9.18	0	0.00	9.12	5	589	0.85%
2019/11/11	0	0.00	6	9.34	9.26	-6	581	-1.03%
2019/10/30	0	0.00	0.1	9.68	9.65	-0.1	578	-0.02%
2019/10/28	0	0.00	1	9.69	9.50	-1	569	-0.18%
2019/10/14	10	10.30	0	0.00	10.30	10	718	1.39%
2019/09/05	5	10.90	0	0.00	11.25	5	842	0.59%
2019/08/27	0	0.00	4	10.80	10.70	-4	993	-0.40%
2019/08/22	0	0.00	3	10.70	10.75	-3	1,032	-0.29%
2019/08/20	5	10.75	0	0.00	10.75	5	1,069	0.47%
2019/08/19	5	10.75	0	0.00	10.75	5	1,102	0.45%
2019/08/12	8	10.55	0	0.00	10.50	8	1,312	0.61%
2019/08/02	2	11.00	0	0.00	10.95	2	1,298	0.15%
2019/07/29	0	0.00	0.4	11.30	11.35	-0.4	1,290	-0.03%
2019/07/26	2	11.50	0	0.00	11.55	2	1,278	0.16%
2019/07/25	0	0.00	16	11.88	11.80	-16	1,249	-1.28%
2019/07/24	6	11.60	3	11.50	11.60	3	1,163	0.26%
2019/07/19	4	11.43	0	0.00	11.35	4	1,120	0.36%
2019/07/17	0	0.00	1	11.05	11.00	-1	1,079	-0.09%
2019/06/28	0	0.00	3	11.30	11.10	-3	1,084	-0.28%
2019/06/27	0	0.00	30	10.63	10.75	-30	1,061	-2.83%
2019/06/25	1	10.55	0	0.00	10.55	1	1,061	0.09%
2019/06/11	1	11.05	0	0.00	10.80	1	1,067	0.09%
2019/06/10	2	11.30	0	0.00	11.35	2	1,041	0.19%
2019/06/03	0	0.00	3	11.77	11.85	-3	996	-0.30%
2019/05/31	1	11.40	0	0.00	11.45	1	921	0.11%
2019/05/28	0	0.00	10	10.55	10.60	-10	896	-1.12%
2019/05/24	5	10.83	0	0.00	11.05	5	913	0.55%
2019/05/23	0	0.00	2	11.40	11.05	-2	991	-0.20%
2019/05/22	0	0.00	1	11.00	11.00	-1	908	-0.11%
2019/05/14	0	0.00	5	9.00	9.14	-5	819	-0.61%
2019/04/29	4	9.91	0	0.00	9.80	4	785	0.51%
2019/04/18	1	10.30	0	0.00	10.15	1	744	0.13%
2019/04/17	10	10.55	0	0.00	10.60	10	731	1.37%
2019/03/27	0	10.15	0	0.00	10.20	0	688	0.00%
2019/03/13	0	0.00	18	10.90	10.90	-18	766	-2.35%
2019/03/12	18	10.90	0	0.00	10.90	18	766	2.35%
2019/03/11	0	0.00	18	10.80	11.10	-18	762	-2.36%
2019/03/08	18	10.80	0	0.00	10.80	18	765	2.35%
2019/02/25	2	11.15	2	11.05	11.00	0	706	0.00%
2019/02/22	2	11.33	2	11.55	11.40	0	666	0.00%
2019/01/14	0	0.00	1	9.17	9.31	-1	544	-0.18%
2019/01/10	1	9.59	0	0.00	9.53	1	546	0.18%
2019/01/04	1	9.45	0	0.00	9.47	1	557	0.18%
2019/01/03	2	9.82	0	0.00	9.77	2	574	0.35%
2018/11/01	0	0.00	2	8.88	9.00	-2	670	-0.30%
2018/10/25	1	8.30	0	0.00	8.07	1	774	0.13%
2018/10/24	1	8.80	0	0.00	8.81	1	766	0.13%
2018/10/19	0	0.00	15	9.19	9.30	-15	766	-1.96%
2018/10/09	0	0.00	5	10.80	10.75	-5	861	-0.58%
2018/10/05	1	11.20	0	10.90	10.80	1	1,014	0.10%
2018/10/02	0	0.00	12	11.50	11.55	-12	1,014	-1.18%
2018/09/21	0	0.00	1	11.55	11.65	-1	1,067	-0.09%
2018/09/18	1	11.25	0	0.00	11.30	1	1,078	0.09%
2018/09/07	27	12.30	0	0.00	12.35	27	1,221	2.21%
2018/09/03	0	0.00	1	12.25	12.20	-1	1,302	-0.08%
2018/08/28	1	12.50	0	0.00	12.35	1	1,487	0.07%
2018/08/24	10	12.29	1	12.15	12.25	9	1,629	0.55%
2018/08/23	1	12.35	20	12.30	12.30	-19	1,753	-1.08%
2018/08/16	1	12.50	0	0.00	12.50	1	2,570	0.04%
2018/08/15	0	0.00	4	12.55	12.30	-4	2,602	-0.15%
2018/08/14	0	0.00	6	12.43	12.55	-6	2,643	-0.23%
2018/08/13	1	12.10	1	12.45	12.30	0	2,638	0.00%
2018/08/10	1	13.25	0	0.00	12.90	1	2,604	0.04%
2018/08/08	1	13.80	0	0.00	13.60	1	2,603	0.04%
2018/08/02	1	14.25	0	0.00	13.90	1	2,625	0.04%
2018/08/01	0	0.00	1	14.30	14.35	-1	2,596	-0.04%
2018/07/23	1	13.50	1	13.50	13.45	0	2,531	0.00%
2018/07/20	0	0.00	1	14.20	13.80	-1	2,530	-0.04%
2018/07/19	2	13.95	0	0.00	13.90	2	2,515	0.08%
2018/07/18	1	14.20	0	0.00	14.05	1	2,508	0.04%
2018/07/17	0	0.00	4	14.25	14.00	-4	2,504	-0.16%
2018/07/16	6	14.56	5	14.62	14.60	1	2,467	0.04%
2018/07/13	0	0.00	2	12.98	13.45	-2	2,337	-0.09%
2018/07/06	2	12.15	0	0.00	12.30	2	2,349	0.09%
2018/07/04	1	12.65	0	0.00	12.65	1	2,348	0.04%
2018/07/02	0	0.00	0	13.30	13.20	0	2,338	0.00%
2018/06/27	0	0.00	4	13.20	13.15	-4	2,352	-0.17%
2018/06/26	1	12.65	0	0.00	13.05	1	2,357	0.04%
2018/06/20	4	13.60	4	13.88	13.60	0	2,352	0.00%
2018/06/19	0	0.00	1	14.80	14.30	-1	2,312	-0.04%
2018/06/15	3	14.50	1	14.80	14.80	2	2,293	0.09%
2018/06/11	1	14.20	3	14.15	14.10	-2	2,217	-0.09%
2018/06/07	0	0.00	7	14.79	14.80	-7	2,186	-0.32%
2018/06/06	5	15.05	0	0.00	15.10	5	2,157	0.23%
2018/06/01	9	14.31	30	14.25	14.30	-21	2,029	-1.03%
2018/05/31	3	14.88	11	14.95	14.70	-8	1,961	-0.41%
2018/05/30	22	15.08	32	15.35	15.35	-10	1,847	-0.54%
2018/05/29	33	15.53	7	15.04	15.70	26	1,679	1.55%
2018/05/28	3	13.00	4	13.58	14.30	-1	1,306	-0.08%
2018/05/25	4	12.91	16	13.07	13.05	-12	1,166	-1.03%
2018/05/24	2	12.15	0	0.00	12.20	2	1,082	0.18%
2018/05/23	4	12.29	2	12.30	12.30	2	1,086	0.18%
2018/05/22	3	12.58	8	12.48	12.65	-5	1,056	-0.47%
2018/05/21	2	11.70	0	0.00	11.60	2	1,016	0.20%
2018/05/18	0	0.00	0.1	11.45	11.50	-0.1	1,036	-0.01%
2018/05/16	20	11.80	0	0.00	11.80	20	1,059	1.89%
2018/05/15	0	0.00	0.2	11.50	11.55	-0.2	1,050	-0.02%
2018/04/24	0	0.00	11	11.03	11.00	-11	1,631	-0.67%
2018/04/16	3	11.95	0	0.00	11.80	3	1,784	0.17%
2018/04/13	3	12.08	0	0.00	12.05	3	1,821	0.16%
2018/03/26	0	0.00	1	12.40	12.45	-1	2,836	-0.04%
2018/03/19	6	13.00	0	0.00	12.95	6	2,843	0.21%
2018/03/15	0	0.00	2	13.15	13.10	-2	2,871	-0.07%
2018/03/14	0	0.00	1	12.90	13.00	-1	2,899	-0.03%
2018/03/13	0	0.00	1	12.90	12.85	-1	2,915	-0.03%
2018/03/07	2	13.05	0	0.00	12.90	2	3,024	0.07%
2018/03/01	0	0.00	5	13.35	13.35	-5	3,324	-0.15%
2018/02/27	2	13.65	0	0.00	13.45	2	3,354	0.06%
2018/02/26	0	0.00	5	13.70	13.65	-5	3,398	-0.15%
2018/02/23	2	13.85	0	0.00	13.75	2	3,459	0.06%
2018/02/09	5	13.15	0	0.00	13.35	5	3,575	0.14%
2018/02/06	8	13.83	9	13.72	13.60	-1	3,657	-0.03%
2018/01/31	0	0.00	10	15.65	15.55	-10	3,861	-0.26%
2018/01/30	12	15.95	4	15.80	15.70	8	3,919	0.20%
2018/01/29	9	16.12	3	16.17	16.15	6	3,953	0.15%
2018/01/26	0	0.00	1	15.80	15.55	-1	3,923	-0.03%
2018/01/25	1	15.40	2	15.35	15.30	-1	3,954	-0.03%
2018/01/23	2	16.00	2	15.95	15.85	0	4,214	0.00%
2018/01/22	6	15.23	15	15.11	15.90	-9	4,257	-0.21%
2018/01/19	6	15.30	0	0.00	15.20	6	4,505	0.13%
2018/01/17	9	15.82	1	15.70	15.75	8	4,940	0.16%
2018/01/16	1	15.80	6	16.13	15.95	-5	4,929	-0.10%
2018/01/12	1	15.25	1	15.30	15.35	0	4,914	0.00%
2018/01/11	0	0.00	2	15.43	15.40	-2	5,006	-0.04%
2018/01/10	1	15.10	0	0.00	15.15	1	5,052	0.02%
2018/01/08	6	15.63	1	15.70	15.50	5	5,334	0.09%
2018/01/05	2	16.20	7	16.33	16.10	-5	5,345	-0.09%
2018/01/04	8	16.33	6	16.32	16.80	2	5,258	0.04%
2018/01/03	1	15.55	0	0.00	15.50	1	5,045	0.02%
2018/01/02	0	0.00	1	15.45	15.45	-1	5,017	-0.02%