鈺創 (5351)-陽信-石牌券商分點個股進出

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
47.45
漲跌
▼0.10
漲幅
-0.21%
成交量
2,247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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/26	3	47.72	0	0.00	47.45	3	6,198	0.05%
2024/04/25	5	47.79	3	48.27	47.55	2	6,268	0.03%
2024/04/24	4	48.90	2	49.05	48.20	2	6,378	0.03%
2024/04/23	2	46.55	2	47.20	47.00	0	6,497	0.00%
2024/04/19	3	46.65	0	0.00	45.50	3	7,481	0.04%
2024/04/17	3	48.20	0	0.00	48.50	3	7,725	0.04%
2024/04/16	4	49.48	0	0.00	47.60	4	7,773	0.05%
2024/04/15	9	51.26	2	50.90	50.20	7	7,719	0.09%
2024/04/12	5	53.16	9	54.66	53.00	-4	7,663	-0.05%
2024/04/11	3	52.10	3	52.57	52.40	0	7,305	0.00%
2024/04/10	3	52.80	2	53.75	52.50	1	7,296	0.01%
2024/04/09	3	51.60	3	52.03	52.40	0	7,184	0.00%
2024/04/08	0	0.00	0.1	51.50	51.80	-0.1	7,232	0.00%
2024/04/03	3	52.13	3	52.83	52.10	0	7,337	0.00%
2024/04/02	2	52.50	2	53.00	52.80	0	7,671	0.00%
2024/04/01	0	0.00	17	52.99	52.90	-17	7,783	-0.22%
2024/03/29	1	51.00	1	52.00	50.80	0	7,734	0.00%
2024/03/28	2	51.60	0	0.00	50.90	2	7,748	0.03%
2024/03/27	0	0.00	65	52.30	52.00	-65	7,800	-0.83%
2024/03/26	0	0.00	1	51.80	52.00	-1	7,791	-0.01%
2024/03/25	1	51.40	10	51.18	51.70	-9	7,732	-0.12%
2024/03/22	7	50.77	2	50.80	50.40	5	7,963	0.06%
2024/03/21	1	50.00	0	0.00	50.50	1	8,142	0.01%
2024/03/20	0	0.00	2	50.60	50.20	-2	8,284	-0.02%
2024/03/18	1	48.50	0	0.00	48.60	1	8,724	0.01%
2024/03/15	23	49.00	3	48.93	48.45	20	8,966	0.22%
2024/03/14	0	0.00	5	48.55	49.35	-5	9,565	-0.05%
2024/03/13	7	50.96	3	49.20	49.05	4	10,178	0.04%
2024/03/12	0	0.00	1	50.70	51.00	-1	10,233	-0.01%
2024/03/08	1	48.70	0	0.00	49.00	1	10,442	0.01%
2024/03/07	20.5	50.87	22	49.65	49.50	-1.5	10,625	-0.01%
2024/03/06	1	50.80	4	50.85	50.60	-3	10,930	-0.03%
2024/03/05	3	51.63	3	51.60	51.40	0	11,163	0.00%
2024/03/04	13	53.24	7	54.51	52.70	6	11,588	0.05%
2024/03/01	15	53.80	45	53.70	52.80	-30	12,189	-0.25%
2024/02/29	15	53.61	9	54.54	53.80	6	12,476	0.05%
2024/02/27	21	54.21	7	54.96	54.00	14	13,345	0.10%
2024/02/26	4	51.43	11	52.85	53.50	-7	14,202	-0.05%
2024/02/23	8	52.49	4	51.73	51.30	4	14,639	0.03%
2024/02/22	14	52.71	7	52.23	52.10	7	15,525	0.05%
2024/02/21	7	52.64	19	52.41	52.30	-12	15,791	-0.08%
2024/02/20	11	52.75	7	53.26	52.60	4	15,766	0.03%
2024/02/19	7	50.89	10	51.12	51.30	-3	15,552	-0.02%
2024/02/16	9	50.16	6	50.35	50.80	3	15,717	0.02%
2024/02/05	8.1	48.13	6	48.12	48.00	2.1	15,706	0.01%
2024/02/02	4	51.10	0	0.00	50.30	4	15,581	0.03%
2024/02/01	0	0.00	4	50.85	50.80	-4	15,532	-0.03%
2024/01/31	1	51.50	0	0.00	51.20	1	15,580	0.01%
2024/01/30	0	0.00	1	51.20	51.30	-1	15,725	-0.01%
2024/01/29	0.5	52.00	0	0.00	51.90	0.5	15,783	0.00%
2024/01/26	0.5	51.40	2	51.50	51.30	-1.5	15,783	-0.01%
2024/01/25	0	0.00	5	51.80	51.50	-5	15,778	-0.03%
2024/01/24	1	52.60	3	53.07	52.60	-2	15,725	-0.01%
2024/01/23	11	54.15	5	54.12	53.70	6	15,682	0.04%
2024/01/22	6	52.70	5	54.16	54.20	1	15,614	0.01%
2024/01/19	2	52.65	1	52.40	52.20	1	15,520	0.01%
2024/01/18	1	52.40	4	53.65	52.40	-3	15,507	-0.02%
2024/01/17	9	53.30	2	53.65	53.50	7	15,608	0.04%
2024/01/16	22	54.83	23	54.45	54.30	-1	15,416	-0.01%
2024/01/15	7	55.36	30	55.44	57.20	-23	14,896	-0.15%
2024/01/12	5	53.02	4	52.90	52.90	1	14,331	0.01%
2024/01/11	7	53.29	8	53.38	53.20	-1	14,254	-0.01%
2024/01/10	7	51.74	8	51.96	52.00	-1	14,077	-0.01%
2024/01/09	3	51.20	4	51.50	51.20	-1	14,025	-0.01%
2024/01/08	2	52.20	1	51.60	51.60	1	13,983	0.01%
2024/01/05	2	51.35	4.1	51.50	51.70	-2.1	13,948	-0.02%
2024/01/04	3	50.80	0	0.00	50.60	3	13,983	0.02%
2024/01/03	3	51.50	2	51.95	51.20	1	14,039	0.01%
2024/01/02	2	52.80	0	0.00	52.50	2	14,051	0.01%
2023/12/29	8	53.96	3	53.93	54.00	5	13,970	0.04%
2023/12/28	6	53.52	6	54.03	53.80	0	13,852	0.00%
2023/12/27	2	52.70	7	53.01	53.20	-5	13,525	-0.04%
2023/12/26	5	51.68	6	52.12	51.60	-1	13,390	-0.01%
2023/12/25	9	51.07	7.2	51.15	50.80	1.8	13,279	0.01%
2023/12/22	8	51.55	4	51.85	51.10	4	13,230	0.03%
2023/12/21	2	50.20	5	51.16	50.70	-3	13,182	-0.02%
2023/12/20	11	51.18	5	51.54	51.00	6	13,115	0.05%
2023/12/19	19	51.16	10	51.30	51.00	9	13,050	0.07%
2023/12/18	2	51.60	11	52.58	53.50	-9	12,753	-0.07%
2023/12/15	7	53.20	7	52.29	52.50	0	12,512	0.00%
2023/12/14	16	54.58	16	54.89	53.20	0	12,311	0.00%
2023/12/13	1	53.50	6	53.77	53.60	-5	11,917	-0.04%
2023/12/12	12	54.09	7	53.53	53.30	5	11,899	0.04%
2023/12/11	84	54.14	10	55.17	53.90	74	11,702	0.63%
2023/12/08	19	53.25	11.1	54.02	53.80	7.9	11,084	0.07%
2023/12/07	1	51.00	1	50.00	49.80	0	10,438	0.00%
2023/12/06	1	50.30	2	51.00	51.00	-1	10,354	-0.01%
2023/12/05	8	50.29	2	50.10	50.00	6	10,287	0.06%
2023/12/01	0.5	53.20	0	0.00	52.80	0.5	10,127	0.00%
2023/11/30	5	53.28	21	53.29	53.10	-16	9,951	-0.16%
2023/11/29	31	52.56	22	53.00	53.80	9	9,716	0.09%
2023/11/28	15	52.51	8	52.49	52.60	7	9,245	0.08%
2023/11/27	10	51.18	15	50.60	50.40	-5	8,622	-0.06%
2023/11/24	12	54.26	3	53.80	53.50	9	8,249	0.11%
2023/11/22	18	49.48	10	49.76	50.20	8	5,951	0.13%
2023/11/21	30	49.90	31	49.01	48.20	-1	5,352	-0.02%
2023/11/20	1	44.40	28	46.43	47.95	-27	4,382	-0.62%
2023/11/17	5	43.78	0	0.00	43.60	5	4,030	0.12%
2023/11/16	2	44.10	2	43.70	43.50	0	3,995	0.00%
2023/11/15	26	44.39	0	0.00	43.95	26	3,944	0.66%
2023/11/14	5	44.00	8	43.85	43.95	-3	3,733	-0.08%
2023/11/13	1	43.40	6	43.75	44.00	-5	3,665	-0.14%
2023/11/10	1	43.15	1	42.95	42.45	0	3,600	0.00%
2023/11/08	5	42.98	2	43.10	42.90	3	3,588	0.08%
2023/11/07	8	43.84	2	43.98	43.95	6	3,510	0.17%
2023/11/06	0	0.00	6	43.44	43.60	-6	3,345	-0.18%
2023/11/03	1	41.70	0	0.00	41.70	1	3,265	0.03%
2023/11/02	1	42.15	4	42.16	42.15	-3	3,269	-0.09%
2023/10/31	8	41.62	2	42.35	40.80	6	3,246	0.18%
2023/10/30	1	42.55	24	42.40	42.30	-23	3,253	-0.71%
2023/10/27	24	42.04	0	0.00	41.25	24	3,223	0.74%
2023/10/26	2	42.68	0	0.00	41.80	2	3,250	0.06%
2023/10/25	7	44.26	13	43.44	43.85	-6	3,251	-0.18%
2023/10/24	0	0.00	6	40.75	41.10	-6	3,342	-0.18%
2023/10/23	6	41.43	1	41.40	41.15	5	3,448	0.14%
2023/10/20	5	40.88	0	0.00	41.25	5	3,501	0.14%
2023/10/19	3	41.90	3	41.58	41.90	0	3,520	0.00%
2023/10/18	6	43.03	2	42.95	42.20	4	3,518	0.11%
2023/10/17	1	42.60	1	43.50	42.30	0	3,517	0.00%
2023/10/16	2	42.38	0	0.00	42.10	2	3,665	0.05%
2023/10/13	6	43.37	13	43.22	43.15	-7	3,695	-0.19%
2023/10/12	12	43.45	1	43.70	43.75	11	3,758	0.29%
2023/10/11	5	43.24	13	43.02	42.05	-8	3,735	-0.21%
2023/10/06	13	42.51	3.1	43.01	43.45	9.9	3,671	0.27%
2023/10/05	2	41.65	0	0.00	41.35	2	3,598	0.06%
2023/10/03	0	0.00	2	42.70	42.05	-2	3,598	-0.06%
2023/10/02	0	0.00	3	41.25	41.60	-3	3,557	-0.08%
2023/09/28	1	40.25	0	0.00	40.05	1	3,522	0.03%
2023/09/26	2	40.15	0	0.00	40.00	2	3,531	0.06%
2023/09/25	1	42.35	0	0.00	41.85	1	3,493	0.03%
2023/09/21	0	0.00	1	42.50	41.90	-1	3,526	-0.03%
2023/09/20	0	0.00	1	42.45	42.40	-1	3,521	-0.03%
2023/09/19	1	43.10	1	43.40	42.65	0	3,549	0.00%
2023/09/18	3	43.52	0	0.00	43.15	3	3,554	0.08%
2023/09/15	1	44.00	1	44.20	43.95	0	3,572	0.00%
2023/09/14	2	43.10	6	43.18	43.25	-4	3,515	-0.11%
2023/09/13	0	0.00	13	41.82	41.50	-13	3,505	-0.37%
2023/09/11	0	0.00	1	42.70	41.80	-1	3,617	-0.03%
2023/09/08	5	43.50	1	42.60	42.35	4	3,684	0.11%
2023/09/07	11	43.80	21	44.36	44.10	-10	3,710	-0.27%
2023/09/06	2	43.70	1	44.10	43.50	1	3,614	0.03%
2023/09/05	37	43.98	27	43.79	43.40	10	3,523	0.28%
2023/09/04	6	42.25	9	41.94	42.40	-3	3,340	-0.09%
2023/09/01	1	40.90	2	41.83	41.15	-1	3,293	-0.03%
2023/08/31	8	41.99	37	41.12	41.35	-29	3,266	-0.89%
2023/08/30	1	40.80	1	40.95	40.70	0	3,207	0.00%
2023/08/29	2	39.75	0	0.00	39.65	2	3,229	0.06%
2023/08/24	1	39.00	0	0.00	38.95	1	3,530	0.03%
2023/08/18	0	0.00	7.6	40.29	39.85	-7.6	3,675	-0.21%
2023/08/17	0	0.00	5	40.15	40.20	-5	3,728	-0.13%
2023/08/15	1	38.75	0	0.00	39.10	1	3,762	0.03%
2023/08/14	3	38.63	0	0.00	38.20	3	3,789	0.08%
2023/08/10	1	40.30	3	40.20	40.25	-2	3,960	-0.05%
2023/08/08	1	42.15	0	0.00	41.60	1	3,959	0.03%
2023/08/07	1	41.95	0	0.00	41.95	1	3,956	0.03%
2023/08/04	24	40.98	0	0.00	40.90	24	3,960	0.61%
2023/08/01	11	42.40	0	0.00	42.25	11	3,964	0.28%
2023/07/31	3.4	43.74	4	42.68	42.65	-0.6	3,998	-0.02%
2023/07/28	8	44.28	7	44.26	44.00	1	3,989	0.03%
2023/07/27	48	44.47	48	45.08	45.00	0	3,924	0.00%
2023/07/26	7	43.64	14	43.68	43.70	-7	3,610	-0.19%
2023/07/25	2	43.25	3	43.57	42.60	-1	3,529	-0.03%
2023/07/24	0	0.00	1	43.10	43.25	-1	3,515	-0.03%
2023/07/21	1	42.55	14	42.83	42.70	-13	3,497	-0.37%
2023/07/20	14	43.70	2	43.35	43.35	12	3,532	0.34%
2023/07/19	10	43.75	20	43.22	43.20	-10	3,479	-0.29%
2023/07/18	1	41.50	1	41.60	41.50	0	3,366	0.00%
2023/07/17	10	42.80	10	42.10	42.10	0	3,377	0.00%
2023/07/14	7	41.10	4	41.90	42.05	3	3,321	0.09%
2023/07/13	4	40.16	3	40.50	40.60	1	3,311	0.03%
2023/07/11	2	40.88	0	0.00	40.60	2	3,377	0.06%
2023/07/07	1	41.05	0	0.00	40.90	1	3,764	0.03%
2023/07/05	2	42.45	0	0.00	42.00	2	4,029	0.05%
2023/07/04	2	41.98	2	42.00	41.90	0	4,106	0.00%
2023/07/03	4	42.40	0	0.00	42.25	4	4,136	0.10%
2023/06/30	1	42.25	2	41.80	42.35	-1	4,395	-0.02%
2023/06/29	1	42.35	1	42.80	42.15	0	4,523	0.00%
2023/06/28	0	0.00	2	42.00	41.70	-2	4,534	-0.04%
2023/06/27	4	42.14	0	0.00	41.65	4	4,594	0.09%
2023/06/26	2	42.75	4	43.09	42.65	-2	4,655	-0.04%
2023/06/20	0	0.00	1	44.70	44.55	-1	5,025	-0.02%
2023/06/19	3	44.70	0	0.00	44.45	3	5,051	0.06%
2023/06/16	3	45.68	2	46.05	45.60	1	5,065	0.02%
2023/06/15	3	45.52	0	0.00	45.50	3	5,010	0.06%
2023/06/14	0	0.00	4	45.59	45.45	-4	4,990	-0.08%
2023/06/13	0	0.00	10	45.05	44.95	-10	4,966	-0.20%
2023/06/12	4	43.94	12.9	43.60	43.40	-8.9	4,893	-0.18%
2023/06/09	0	0.00	1.4	43.63	44.20	-1.4	4,924	-0.03%
2023/06/08	3	43.53	0	0.00	43.20	3	4,968	0.06%
2023/06/07	0	0.00	9	43.99	44.20	-9	5,035	-0.18%
2023/06/06	6	43.54	4	43.98	43.40	2	5,144	0.04%
2023/06/05	1	44.90	7	44.75	44.55	-6	5,204	-0.12%
2023/06/02	12	43.96	12	44.53	43.75	0	5,230	0.00%
2023/06/01	19	44.51	9	44.93	44.15	10	5,248	0.19%
2023/05/31	9	45.83	44	46.16	45.30	-35	5,333	-0.66%
2023/05/30	5	43.84	2	44.23	43.90	3	5,180	0.06%
2023/05/29	1	44.30	3	44.07	44.30	-2	5,156	-0.04%
2023/05/26	5	43.16	2	42.30	42.30	3	5,175	0.06%
2023/05/25	5	43.21	0	0.00	42.95	5	5,220	0.10%
2023/05/23	3	43.43	3	43.28	43.15	0	5,274	0.00%
2023/05/19	2	42.55	1	42.10	41.70	1	5,344	0.02%
2023/05/18	1	42.90	0	0.00	42.35	1	5,411	0.02%
2023/05/16	0	0.00	1	41.30	41.95	-1	5,321	-0.02%
2023/05/15	1	40.20	1	40.40	40.05	0	5,302	0.00%
2023/05/12	1	39.75	1	40.90	40.95	0	5,382	0.00%
2023/05/11	1	40.05	1	39.80	39.80	0	5,460	0.00%
2023/05/10	2	40.40	8	40.25	40.55	-6	5,578	-0.11%
2023/05/09	1	40.70	0	0.00	40.30	1	5,652	0.02%
2023/05/05	2	40.50	2	40.65	40.55	0	6,488	0.00%
2023/05/04	2	41.10	0	0.00	41.00	2	6,814	0.03%
2023/05/03	40	42.26	0	0.00	42.05	40	6,917	0.58%
2023/04/28	1	42.80	0	0.00	43.05	1	7,117	0.01%
2023/04/26	1	41.40	0	0.00	41.40	1	7,073	0.01%
2023/04/25	4	43.64	5	42.28	41.55	-1	7,110	-0.01%
2023/04/24	8	43.96	3	43.97	43.55	5	7,090	0.07%
2023/04/21	3	44.50	0	0.00	44.25	3	7,131	0.04%
2023/04/20	1	46.10	9	45.78	45.55	-8	7,194	-0.11%
2023/04/19	2	46.35	13	46.40	46.25	-11	7,245	-0.15%
2023/04/18	1	46.25	1	46.30	46.25	0	7,313	0.00%
2023/04/17	2	46.73	1	46.55	46.55	1	7,442	0.01%
2023/04/14	6	47.19	1	47.15	46.75	5	7,485	0.07%
2023/04/13	22	47.99	8	48.10	47.15	14	7,464	0.19%
2023/04/12	6	48.28	8	48.88	49.45	-2	7,295	-0.03%
2023/04/11	4	48.31	30	47.52	48.40	-26	7,151	-0.36%
2023/04/10	12	46.75	8	46.46	46.45	4	7,133	0.06%
2023/04/07	15	47.70	1	47.65	47.25	14	7,124	0.20%
2023/04/06	1	47.10	3	47.17	47.05	-2	7,073	-0.03%
2023/03/31	2	47.53	10	47.50	47.40	-8	7,123	-0.11%
2023/03/30	11	46.48	4.2	46.91	46.60	6.8	6,883	0.10%
2023/03/29	2	44.90	0	0.00	45.30	2	6,775	0.03%
2023/03/28	2	46.50	0	0.00	45.00	2	6,792	0.03%
2023/03/27	3	47.00	7	47.44	46.40	-4	6,758	-0.06%
2023/03/24	5	47.27	49	47.64	47.55	-44	6,749	-0.65%
2023/03/23	24	46.75	24.2	46.86	47.25	-0.2	6,585	0.00%
2023/03/22	8	44.83	0	0.00	44.60	8	6,383	0.13%
2023/03/21	6	43.98	2	44.50	44.50	4	6,379	0.06%
2023/03/20	4	42.48	1	43.75	43.75	3	6,379	0.05%
2023/03/17	12	42.50	3	42.50	42.40	9	6,415	0.14%
2023/03/16	15	42.36	5	42.39	42.20	10	6,449	0.16%
2023/03/15	2	43.70	52	43.64	43.55	-50	6,491	-0.77%
2023/03/14	7	43.88	25	43.75	43.75	-18	6,575	-0.27%
2023/03/13	16	44.32	5	44.71	44.80	11	6,666	0.17%
2023/03/10	29	46.09	5	45.95	45.50	24	6,818	0.35%
2023/03/09	31	48.40	14	49.06	47.50	17	7,277	0.23%
2023/03/08	7.9	48.51	4	48.54	48.35	3.9	7,514	0.05%
2023/03/07	19	48.29	4	48.59	48.35	15	7,530	0.20%
2023/03/06	10	48.19	3	48.43	48.10	7	7,537	0.09%
2023/03/03	12	48.13	14	48.04	48.05	-2	7,607	-0.03%
2023/03/01	5	46.74	3	46.90	46.95	2	7,783	0.03%
2023/02/24	5	47.41	4	46.94	47.20	1	8,332	0.01%
2023/02/23	2	48.00	7	47.91	48.00	-5	8,294	-0.06%
2023/02/22	2	47.10	1	46.70	47.00	1	8,496	0.01%
2023/02/21	1	48.05	1	48.05	47.75	0	8,597	0.00%
2023/02/20	2	47.95	1	47.75	47.80	1	8,852	0.01%
2023/02/17	6	47.25	7	47.60	47.75	-1	8,914	-0.01%
2023/02/16	4	46.48	4	47.19	47.70	0	8,979	0.00%
2023/02/15	2	45.95	3	45.85	45.85	-1	9,173	-0.01%
2023/02/14	0	0.00	5	46.67	46.40	-5	9,329	-0.05%
2023/02/13	1	46.30	1	45.85	45.65	0	9,510	0.00%
2023/02/10	10	47.05	3	46.87	46.25	7	10,012	0.07%
2023/02/09	4	47.78	2	47.50	47.40	2	10,143	0.02%
2023/02/08	7	48.72	17	48.78	48.25	-10	10,137	-0.10%
2023/02/07	3	47.90	7	48.24	48.05	-4	10,081	-0.04%
2023/02/06	11	47.44	3	47.67	48.00	8	10,100	0.08%
2023/02/03	28.9	48.25	30	48.78	48.00	-1.1	10,088	-0.01%
2023/02/02	29	46.48	30	46.83	46.95	-1	9,773	-0.01%
2023/02/01	18	45.29	8	44.48	44.85	10	9,861	0.10%
2023/01/31	1	45.00	120	43.67	45.10	-119	10,004	-1.19%	大賣/鉅額交易
2023/01/30	0	0.00	16	43.29	43.55	-16	9,899	-0.16%
2023/01/17	1	41.60	0	0.00	41.55	1	9,854	0.01%
2023/01/13	1	42.50	16	42.36	42.15	-15	9,912	-0.15%
2023/01/12	2	43.43	0	0.00	42.65	2	9,879	0.02%
2023/01/11	4	43.20	6	43.30	43.40	-2	9,875	-0.02%
2023/01/10	15	44.34	7.1	43.97	43.20	7.9	9,870	0.08%
2023/01/09	14	43.26	5.3	43.26	43.10	8.7	9,794	0.09%
2023/01/06	127	42.83	9	42.80	42.75	118	9,753	1.21%	大買/鉅額交易
2023/01/05	13	42.58	26	42.99	42.80	-13	9,746	-0.13%
2023/01/04	3.4	42.03	2	42.03	41.95	1.4	9,646	0.01%
2023/01/03	5	39.95	2	40.10	40.85	3	9,627	0.03%
2022/12/30	2	40.50	5	39.60	39.50	-3	9,640	-0.03%
2022/12/29	10	40.13	7	40.01	40.05	3	9,685	0.03%
2022/12/28	16	42.32	12	41.92	41.05	4	9,763	0.04%
2022/12/27	1	41.35	1	41.55	41.10	0	9,651	0.00%
2022/12/26	1	40.85	5	40.87	40.95	-4	9,696	-0.04%
2022/12/23	8	40.48	8	40.38	40.70	0	9,735	0.00%
2022/12/21	0.1	39.10	1	39.60	38.80	-0.9	9,754	-0.01%
2022/12/20	20	40.34	17	39.58	39.00	3	9,774	0.03%
2022/12/19	2	40.58	3	40.33	40.55	-1	9,824	-0.01%
2022/12/16	4	40.20	1	39.80	40.10	3	9,835	0.03%
2022/12/15	1.5	42.03	10	41.95	41.80	-8.5	9,794	-0.09%
2022/12/14	13	42.02	3	41.85	41.95	10	9,811	0.10%
2022/12/13	2.1	41.50	3	41.65	41.20	-0.9	9,820	-0.01%
2022/12/12	1	41.75	2	42.20	41.70	-1	9,859	-0.01%
2022/12/09	4	42.90	13.2	43.74	42.70	-9.2	9,860	-0.09%
2022/12/08	17	43.24	3.1	43.21	43.55	13.9	9,829	0.14%
2022/12/07	7	43.45	2	43.28	42.80	5	9,854	0.05%
2022/12/05	26	46.78	12	46.68	46.50	14	9,717	0.14%
2022/12/02	11	46.01	16	46.20	46.25	-5	9,591	-0.05%
2022/12/01	33	46.30	22	46.57	45.20	11	9,427	0.12%
2022/11/30	8	45.21	85	44.66	45.30	-77	8,980	-0.86%
2022/11/29	17	43.37	40	43.62	43.55	-23	8,727	-0.26%
2022/11/28	8	42.54	18	43.04	42.70	-10	8,702	-0.11%
2022/11/25	18.1	43.08	7	43.04	42.90	11.1	8,669	0.13%
2022/11/24	21	42.11	86	43.31	43.90	-65	8,568	-0.76%
2022/11/23	37	41.98	1	42.05	42.25	36	8,440	0.43%
2022/11/22	31	42.70	40	42.48	41.65	-9	8,306	-0.11%
2022/11/21	21	40.40	1	40.50	40.45	20	7,793	0.26%
2022/11/18	11	41.55	30	41.97	40.60	-19	7,794	-0.24%
2022/11/17	18	40.61	8	40.67	40.40	10	7,570	0.13%
2022/11/16	24	40.72	112	40.28	40.60	-88	7,472	-1.18%	大賣/
2022/11/15	7	38.91	14	39.05	39.15	-7	7,217	-0.10%
2022/11/14	16	39.55	8	39.58	39.45	8	7,152	0.11%
2022/11/11	42.1	40.31	76	39.69	38.95	-33.9	7,086	-0.48%
2022/11/10	14.1	38.17	38	39.11	38.90	-24	6,848	-0.35%
2022/11/09	26	38.90	14	38.49	38.80	12	6,755	0.18%
2022/11/08	147.1	38.19	38.1	37.74	37.55	109	6,709	1.62%	大買/鉅額交易
2022/11/07	7	35.76	18	37.11	38.25	-11	6,292	-0.17%
2022/11/04	4	34.69	8	34.99	34.80	-4	6,173	-0.06%
2022/11/03	8	34.98	6	34.89	34.85	2	6,121	0.03%
2022/11/02	13.1	34.91	1	35.05	34.75	12	6,078	0.20%
2022/11/01	124.1	34.61	4	34.69	34.50	120.1	6,018	1.99%	大買/鉅額交易
2022/10/31	73.1	34.72	8	34.85	34.80	65.1	5,902	1.10%
2022/10/28	14	33.70	47	33.88	33.95	-33	5,566	-0.59%
2022/10/27	12	32.53	8.1	32.71	32.40	3.9	5,176	0.08%
2022/10/26	2.1	30.75	0	0.00	30.40	2.1	4,961	0.04%
2022/10/25	3.1	31.30	0	0.00	31.25	3.1	4,968	0.06%
2022/10/24	0	0.00	19	32.32	31.85	-19	4,995	-0.38%
2022/10/21	0.1	31.25	0	0.00	30.50	0.1	5,021	0.00%
2022/10/20	0.1	31.80	0	0.00	31.70	0.1	5,051	0.00%
2022/10/19	0	32.17	6	32.62	32.10	-6	5,119	-0.12%
2022/10/18	9	32.79	7	32.73	32.70	2	5,154	0.04%
2022/10/17	0.5	30.30	0	0.00	32.30	0.5	5,289	0.01%
2022/10/12	1	31.80	0	0.00	31.75	1	5,457	0.02%
2022/10/11	1	32.15	1	31.90	31.60	0	5,475	0.00%
2022/10/07	4	34.80	0	0.00	34.50	4	5,526	0.07%
2022/10/06	1	34.80	0	0.00	35.20	1	5,629	0.02%
2022/10/05	42	36.37	0	0.00	34.95	42	5,636	0.75%
2022/10/04	4	35.71	0	0.00	35.65	4	5,617	0.07%
2022/10/03	3	36.15	0	0.00	35.60	3	5,559	0.05%
2022/09/30	0	0.00	3	31.70	34.10	-3	5,627	-0.05%
2022/09/29	0	0.00	17	35.10	33.10	-17	5,738	-0.30%
2022/09/22	1	38.25	1	39.20	39.40	0	6,308	0.00%
2022/09/21	2	38.60	0	0.00	38.50	2	6,365	0.03%
2022/09/20	0	0.00	5	39.22	39.45	-5	6,477	-0.08%
2022/09/19	2	38.80	3	39.15	38.80	-1	6,824	-0.01%
2022/09/16	2	40.00	2	39.95	39.65	0	7,069	0.00%
2022/09/14	0	0.00	2	41.50	41.40	-2	7,206	-0.03%
2022/09/13	2	46.18	0	0.00	46.15	2	7,262	0.03%
2022/09/12	12	47.53	12	47.53	47.30	0	7,346	0.00%
2022/09/07	6	46.78	1	47.40	46.60	5	7,553	0.07%
2022/09/06	2	48.90	0	0.00	47.35	2	7,572	0.03%
2022/09/05	14	51.08	9	50.51	50.00	5	7,599	0.07%
2022/09/02	0	0.00	1	53.10	53.10	-1	7,636	-0.01%
2022/09/01	1	52.40	9	52.77	52.10	-8	7,613	-0.11%
2022/08/31	1	52.80	2	52.15	52.70	-1	7,630	-0.01%
2022/08/29	3	50.40	1	50.10	50.00	2	7,732	0.03%
2022/08/22	1	50.90	2	51.80	51.60	-1	8,669	-0.01%
2022/08/19	1	52.40	0	0.00	51.50	1	8,818	0.01%
2022/08/17	3	51.60	1	51.30	51.30	2	9,106	0.02%
2022/08/16	20	51.70	19	51.22	51.50	1	9,326	0.01%
2022/08/15	16	51.80	17	52.14	52.10	-1	9,447	-0.01%
2022/08/12	1	49.20	17	49.35	49.40	-16	9,588	-0.17%
2022/08/11	5	47.88	1	49.00	47.15	4	9,883	0.04%
2022/08/10	2	47.50	0	0.00	47.25	2	10,563	0.02%
2022/08/08	12	47.93	10	46.94	48.45	2	11,091	0.02%
2022/08/05	3	48.75	1	48.50	48.30	2	11,205	0.02%
2022/08/04	1	48.15	2	46.80	47.65	-1	11,322	-0.01%
2022/08/03	2	48.73	0	0.00	47.95	2	11,415	0.02%
2022/08/02	8	49.67	0	0.00	49.85	8	11,556	0.07%
2022/08/01	3	51.63	1	51.70	51.80	2	11,645	0.02%
2022/07/29	4	51.30	1	51.20	51.30	3	11,832	0.03%
2022/07/28	4	50.80	0	0.00	50.50	4	12,076	0.03%
2022/07/26	2	52.50	7	50.69	50.60	-5	12,082	-0.04%
2022/07/25	3	54.03	10	53.24	53.10	-7	12,159	-0.06%
2022/07/22	26	54.83	8	54.79	53.50	18	12,203	0.15%
2022/07/21	15	53.56	11	54.39	54.60	4	12,211	0.03%
2022/07/20	2	53.20	13	53.22	52.80	-11	12,141	-0.09%
2022/07/19	2	51.60	2	51.45	51.20	0	12,121	0.00%
2022/07/18	20	51.53	21	51.74	51.60	-1	12,265	-0.01%
2022/07/15	6	50.27	34	50.02	50.90	-28	12,369	-0.23%
2022/07/14	31	51.03	2	47.90	49.85	29	12,392	0.23%
2022/07/12	7	47.39	0	0.00	46.40	7	12,471	0.06%
2022/07/11	25	50.26	0	0.00	49.55	25	12,595	0.20%
2022/07/08	6	50.67	4	50.73	50.20	2	12,660	0.02%
2022/07/07	15	47.26	17	47.85	49.85	-2	12,593	-0.02%
2022/07/06	10	48.95	3	50.10	47.05	7	12,540	0.06%
2022/07/04	5	49.45	3	49.62	48.70	2	12,456	0.02%
2022/07/01	10	53.26	9	52.90	49.50	1	12,473	0.01%
2022/06/30	3	55.30	1	56.30	55.00	2	12,261	0.02%
2022/06/29	6	58.22	12	58.15	57.90	-6	12,205	-0.05%
2022/06/28	10	60.25	10	59.65	59.30	0	12,197	0.00%
2022/06/27	9	62.32	7	61.93	61.60	2	12,393	0.02%
2022/06/24	10	58.90	14	58.24	59.30	-4	12,246	-0.03%
2022/06/23	1	55.60	1	56.50	55.80	0	12,032	0.00%
2022/06/22	2	58.30	0	0.00	56.30	2	12,226	0.02%
2022/06/21	6	59.30	0	0.00	59.70	6	12,337	0.05%
2022/06/20	2	61.15	4	58.98	57.80	-2	12,706	-0.02%
2022/06/17	0	0.00	9	60.88	62.90	-9	12,700	-0.07%
2022/06/16	1	64.10	1	64.00	62.00	0	12,794	0.00%
2022/06/15	1	64.20	2	64.25	63.90	-1	12,834	-0.01%
2022/06/14	11	63.90	16	63.38	64.60	-5	13,111	-0.04%
2022/06/13	23	64.75	8	64.89	63.80	15	13,131	0.11%
2022/06/10	2	67.10	7	67.36	67.40	-5	13,181	-0.04%
2022/06/09	9	68.23	20	68.60	68.40	-11	13,263	-0.08%
2022/06/08	22	69.49	14	69.34	69.10	8	13,355	0.06%
2022/06/07	1	68.20	0	0.00	68.40	1	13,423	0.01%
2022/06/06	14	69.22	11	69.10	68.90	3	13,620	0.02%
2022/06/02	20	71.74	28	71.66	70.40	-8	13,962	-0.06%
2022/06/01	15	69.67	13	70.12	69.30	2	13,802	0.01%
2022/05/31	18	69.62	17	69.92	68.90	1	14,118	0.01%
2022/05/30	26	69.08	8	68.98	68.60	18	14,668	0.12%
2022/05/27	9	68.11	17	68.32	68.30	-8	14,961	-0.05%
2022/05/26	7	66.67	10	66.92	66.60	-3	14,941	-0.02%
2022/05/25	4	67.45	8	67.96	67.80	-4	15,077	-0.03%
2022/05/24	5	67.64	32	66.68	65.80	-27	15,192	-0.18%
2022/05/23	16	69.04	17	69.37	68.00	-1	15,277	-0.01%
2022/05/20	31	68.54	5	68.54	68.10	26	15,435	0.17%
2022/05/19	29	67.27	18	66.82	70.00	11	15,942	0.07%
2022/05/18	40	69.66	15	68.75	67.20	25	16,525	0.15%
2022/05/17	11	65.56	18	65.14	68.30	-7	16,955	-0.04%
2022/05/16	13	63.38	10	64.16	62.10	3	16,809	0.02%
2022/05/13	15	61.23	11	61.40	61.90	4	16,839	0.02%
2022/05/12	26	60.43	42	60.67	59.00	-16	16,891	-0.09%
2022/05/11	18	60.52	15	60.36	59.90	3	17,012	0.02%
2022/05/10	33	61.46	25	61.79	62.00	8	17,418	0.05%
2022/05/09	11	64.86	19	63.50	62.70	-8	17,530	-0.05%
2022/05/06	11	65.57	29	66.38	66.80	-18	17,569	-0.10%
2022/05/05	10	67.20	9	66.43	67.90	1	17,534	0.01%
2022/05/04	1	63.60	0	0.00	63.00	1	17,352	0.01%
2022/05/03	0	0.00	2	62.40	63.70	-2	17,458	-0.01%
2022/04/29	15	62.53	8	62.63	61.80	7	17,637	0.04%
2022/04/28	10	60.89	6	61.73	60.60	4	17,631	0.02%
2022/04/27	3	58.70	6	58.67	60.70	-3	17,644	-0.02%
2022/04/26	9	64.14	5	63.32	62.00	4	17,537	0.02%
2022/04/25	3	63.87	2	64.00	64.10	1	17,601	0.01%
2022/04/22	6	67.57	0	0.00	67.20	6	17,733	0.03%
2022/04/21	6	67.55	7	68.03	70.00	-1	17,835	-0.01%
2022/04/20	3	65.07	8	65.36	66.10	-5	17,915	-0.03%
2022/04/19	14	65.16	7	66.16	64.40	7	18,028	0.04%
2022/04/18	3	64.73	5	64.12	66.00	-2	18,329	-0.01%
2022/04/15	22	66.61	9	66.66	65.50	13	18,381	0.07%
2022/04/14	14	70.89	5	70.10	70.30	9	18,490	0.05%
2022/04/13	3	72.13	2	72.40	72.00	1	18,664	0.01%
2022/04/12	3	70.80	9	70.71	71.10	-6	18,955	-0.03%
2022/04/11	12	70.88	0	0.00	70.60	12	19,130	0.06%
2022/04/08	3	74.97	7	75.39	74.90	-4	19,137	-0.02%
2022/04/07	4	76.73	20	76.00	74.60	-16	19,217	-0.08%
2022/04/06	3	79.77	2	79.85	79.50	1	19,293	0.01%
2022/04/01	1	79.60	3	80.47	81.00	-2	19,567	-0.01%
2022/03/31	3	81.77	1	82.90	80.50	2	19,790	0.01%
2022/03/30	8	83.69	5	85.08	83.00	3	20,213	0.01%
2022/03/29	20	83.26	22	83.73	83.50	-2	20,437	-0.01%
2022/03/28	1	80.30	0	0.00	81.60	1	21,423	0.00%
2022/03/25	11	83.38	4	82.98	80.90	7	22,329	0.03%
2022/03/24	9	83.21	21	83.11	84.00	-12	23,498	-0.05%
2022/03/23	35	83.62	43	83.50	83.00	-8	24,950	-0.03%
2022/03/22	5	79.36	1	79.80	80.30	4	26,654	0.02%
2022/03/21	3	79.10	6	80.58	79.40	-3	28,217	-0.01%
2022/03/18	25	78.70	17	78.55	78.90	8	28,579	0.03%
2022/03/17	15	77.64	32	78.48	78.80	-17	28,921	-0.06%
2022/03/16	6	74.03	12	73.81	73.70	-6	29,336	-0.02%
2022/03/15	17	74.01	6	74.30	73.40	11	31,129	0.04%
2022/03/14	13	77.42	0	0.00	77.70	13	31,368	0.04%
2022/03/11	12	77.56	8	78.60	77.60	4	31,698	0.01%
2022/03/10	1	79.00	12	79.15	78.60	-11	31,936	-0.03%
2022/03/09	12	76.38	13	76.37	76.50	-1	32,439	0.00%
2022/03/08	42	75.67	14	77.33	74.00	28	32,770	0.09%
2022/03/07	14	80.85	4	81.43	79.40	10	32,888	0.03%
2022/03/04	16	85.96	11	86.34	85.10	5	33,745	0.01%
2022/03/03	27	87.71	31	87.62	85.90	-4	33,963	-0.01%
2022/03/02	10	84.69	9	84.46	85.40	1	33,910	0.00%
2022/03/01	4	81.08	16	80.89	82.20	-12	34,540	-0.03%
2022/02/25	7	79.56	3	80.17	78.80	4	35,296	0.01%
2022/02/24	6	79.70	4	78.45	77.60	2	35,937	0.01%
2022/02/23	14	82.63	3	82.70	83.10	11	35,821	0.03%
2022/02/22	8	82.61	12	82.80	80.80	-4	35,758	-0.01%
2022/02/21	18	88.56	22	88.60	85.00	-4	35,579	-0.01%
2022/02/18	28	86.49	72	83.83	87.90	-44	34,946	-0.13%
2022/02/17	42	84.04	39	84.04	84.40	3	34,383	0.01%
2022/02/16	15	79.65	15	81.43	81.90	0	33,448	0.00%
2022/02/15	15	77.51	8	75.60	74.50	7	33,416	0.02%
2022/02/14	8	77.66	8	76.41	76.50	0	33,624	0.00%
2022/02/11	11	81.65	12	81.24	80.80	-1	33,718	0.00%
2022/02/10	18	81.14	16	81.39	81.60	2	33,827	0.01%
2022/02/09	6	77.12	4	77.18	77.80	2	33,619	0.01%
2022/02/08	3	74.27	3	75.73	76.00	0	33,705	0.00%
2022/02/07	20	71.29	23	71.84	73.00	-3	36,036	-0.01%
2022/01/26	0	0.00	3	71.07	70.80	-3	38,056	-0.01%
2022/01/25	3	70.73	0	0.00	70.70	3	39,434	0.01%
2022/01/24	12	71.65	8	72.63	73.90	4	39,393	0.01%
2022/01/21	2	74.50	3	75.83	74.30	-1	40,412	0.00%
2022/01/20	4	78.53	1	78.60	78.10	3	41,216	0.01%
2022/01/19	3	77.13	2	78.30	78.80	1	42,442	0.00%
2022/01/18	11	79.25	12	79.10	78.50	-1	44,432	0.00%
2022/01/17	9	79.40	7	79.36	79.50	2	45,506	0.00%
2022/01/14	4	76.00	3	75.20	76.90	1	46,498	0.00%
2022/01/13	6	77.60	11	77.01	76.70	-5	48,107	-0.01%
2022/01/12	3	78.57	7	78.33	78.30	-4	48,652	-0.01%
2022/01/11	26	78.63	27	78.95	77.50	-1	48,746	0.00%
2022/01/10	10	80.78	20	81.55	81.30	-10	48,443	-0.02%
2022/01/07	78	83.63	130	81.48	81.30	-52	48,328	-0.11%	大賣/
2022/01/06	14	84.84	18	84.84	86.00	-4	48,177	-0.01%
2022/01/05	123	86.22	88	86.83	84.40	35	48,157	0.07%	大買/
2022/01/04	12	90.20	8	88.60	88.10	4	48,013	0.01%
2022/01/03	7	91.04	5	91.58	91.90	2	48,235	0.00%
2021/12/30	9	90.64	7	90.93	90.40	2	48,191	0.00%
2021/12/29	5	90.90	2	91.30	91.50	3	48,315	0.01%
2021/12/28	15	91.07	10	90.46	90.60	5	48,344	0.01%
2021/12/27	11	92.88	7	92.50	92.10	4	48,372	0.01%
2021/12/24	53	93.79	18	93.52	92.40	35	48,445	0.07%
2021/12/23	23	93.10	26	93.75	93.20	-3	48,136	-0.01%
2021/12/22	30	95.60	55	97.06	93.20	-25	47,821	-0.05%
2021/12/21	56	95.09	192	94.79	94.50	-136	46,950	-0.29%	大賣/鉅額交易
2021/12/20	249	93.84	174	94.17	92.20	75	46,584	0.16%	大買/大賣/
2021/12/17	80	95.79	52	96.22	91.90	28	45,674	0.06%
2021/12/16	87	93.75	60	97.13	99.90	27	44,484	0.06%
2021/12/15	28	88.35	47.2	88.95	90.90	-19.2	42,683	-0.04%
2021/12/14	33.2	82.59	27	82.98	83.30	6.2	41,401	0.01%
2021/12/13	41	83.23	37	82.94	82.20	4	41,340	0.01%
2021/12/10	81	87.66	58	87.89	85.10	23	40,959	0.06%
2021/12/09	160	88.39	167	89.24	87.90	-7	40,319	-0.02%	大買/大賣/
2021/12/08	27	85.16	19	86.81	84.50	8	38,530	0.02%
2021/12/07	19	86.66	19	86.15	85.00	0	38,521	0.00%
2021/12/06	24	85.83	17	85.84	86.30	7	38,274	0.02%
2021/12/03	19	87.86	32	88.25	87.60	-13	38,237	-0.03%
2021/12/02	62	86.98	27	88.14	84.20	35	38,006	0.09%
2021/12/01	35	87.17	34	88.12	90.00	1	37,940	0.00%
2021/11/30	53	89.43	31	91.32	87.30	22	38,752	0.06%
2021/11/29	32	83.03	34	83.48	85.50	-2	39,393	-0.01%
2021/11/26	29	84.59	23	83.91	83.60	6	39,293	0.02%
2021/11/25	40	89.54	24	90.51	86.60	16	38,770	0.04%
2021/11/24	27	88.94	17	90.12	87.50	10	37,925	0.03%
2021/11/23	47	92.65	6	91.13	90.90	41	37,256	0.11%
2021/11/22	6	97.83	1	99.50	101.00	5	36,538	0.01%
2021/11/19	3	98.17	29	95.79	97.80	-26	36,553	-0.07%
2021/11/18	10	94.10	8.8	90.95	91.50	1.2	36,690	0.00%
2021/11/17	10	89.23	36	91.14	90.10	-26	36,818	-0.07%
2021/11/16	60	88.59	25	89.72	90.00	35	36,964	0.09%
2021/11/15	1	80.00	25	82.21	82.00	-24	37,188	-0.06%
2021/11/12	16	78.52	13	80.27	81.50	3	37,436	0.01%
2021/11/11	19	78.56	8	77.76	76.20	11	37,598	0.03%
2021/11/10	3	82.37	1	83.50	82.50	2	37,702	0.01%
2021/11/09	16	81.39	1	81.60	80.50	15	37,964	0.04%
2021/11/08	2	76.10	10	79.39	82.50	-8	37,930	-0.02%
2021/11/05	1	72.70	5	73.90	75.80	-4	38,188	-0.01%
2021/11/04	93	79.12	64	77.35	75.00	29	38,440	0.08%
2021/11/03	42	72.21	54	72.10	77.80	-12	36,561	-0.03%
2021/11/02	18	71.17	25	71.57	71.80	-7	34,760	-0.02%
2021/11/01	10	65.30	1	65.30	65.30	9	33,725	0.03%
2021/10/29	15	57.60	42	58.19	59.40	-27	34,515	-0.08%
2021/10/28	59	54.97	111	54.78	54.00	-52	33,702	-0.15%	大賣/
2021/10/27	97	54.66	70	54.84	54.80	27	33,550	0.08%
2021/10/26	648	55.34	667	53.24	53.30	-19	33,331	-0.06%	大買/大賣/
2021/10/25	43	52.05	66.2	52.35	51.90	-23.2	32,523	-0.07%
2021/10/22	48	50.09	60.2	50.23	49.25	-12.2	32,386	-0.04%
2021/10/21	129	49.67	171	49.56	50.10	-42	31,665	-0.13%	大買/大賣/
2021/10/20	53	45.69	51	46.10	47.80	2	30,731	0.01%
2021/10/19	30	43.58	9	44.20	43.70	21	31,667	0.07%
2021/10/18	2	42.15	0	0.00	42.35	2	32,925	0.01%
2021/10/15	0	0.00	10	41.80	41.70	-10	33,757	-0.03%
2021/10/14	11	40.94	35	41.28	40.90	-24	34,392	-0.07%
2021/10/13	39	43.10	20	42.04	41.25	19	34,686	0.05%
2021/10/12	17	44.19	5	44.54	44.35	12	35,497	0.03%
2021/10/08	10	43.82	11	44.55	44.00	-1	37,557	0.00%
2021/10/07	1	41.70	6	42.03	41.90	-5	37,643	-0.01%
2021/10/06	54	41.04	15	40.35	40.10	39	37,892	0.10%
2021/10/05	11	40.77	16	40.72	41.40	-5	38,082	-0.01%
2021/10/04	13	40.27	2	40.85	39.00	11	38,070	0.03%
2021/10/01	1	43.00	1	42.50	42.50	0	38,249	0.00%
2021/09/29	3	44.18	3	44.50	43.90	0	40,389	0.00%
2021/09/28	4	47.03	1	46.15	45.95	3	40,608	0.01%
2021/09/27	15	47.93	7	48.04	47.50	8	40,485	0.02%
2021/09/24	12	46.30	36	46.77	47.40	-24	40,029	-0.06%
2021/09/23	21	46.09	30	46.43	45.30	-9	39,699	-0.02%
2021/09/22	25	44.98	21	45.08	45.00	4	39,650	0.01%
2021/09/17	24.2	44.40	12	44.58	44.60	12.2	39,727	0.03%
2021/09/16	12	43.98	28	44.18	43.70	-16	39,486	-0.04%
2021/09/15	5	41.69	0	0.00	41.65	5	39,011	0.01%
2021/09/14	10	43.10	0	0.00	43.00	10	39,015	0.03%
2021/09/13	5	43.50	3	44.10	43.75	2	38,950	0.01%
2021/09/10	40	44.70	53	44.84	44.40	-13	38,865	-0.03%
2021/09/09	1	42.75	1	43.30	43.05	0	38,532	0.00%
2021/09/08	24	42.49	4	42.13	42.65	20	38,393	0.05%
2021/09/07	2	42.30	18	43.35	41.95	-16	38,114	-0.04%
2021/09/06	26	45.58	12	44.79	44.65	14	37,693	0.04%
2021/09/03	63	47.12	58	47.04	47.75	5	37,222	0.01%
2021/09/02	90	46.34	77	45.07	44.40	13	35,997	0.04%
2021/09/01	13	42.32	20	44.66	46.00	-7	34,383	-0.02%
2021/08/31	1	41.95	16	41.51	41.85	-15	33,858	-0.04%
2021/08/30	13	40.63	3	40.82	41.00	10	33,717	0.03%
2021/08/27	15	40.29	23	39.69	39.30	-8	33,513	-0.02%
2021/08/26	2	40.60	5	40.72	40.65	-3	33,343	-0.01%
2021/08/25	15	42.34	12	41.92	41.75	3	33,178	0.01%
2021/08/24	23	42.11	19	42.77	41.10	4	33,030	0.01%
2021/08/23	38	42.33	30	42.04	41.90	8	32,748	0.02%
2021/08/20	7	40.75	4	41.19	41.25	3	32,606	0.01%
2021/08/19	49	42.01	33	41.13	39.70	16	32,280	0.05%
2021/08/18	8	38.94	5	39.12	41.45	3	31,676	0.01%
2021/08/17	4	39.05	3	39.05	37.70	1	31,272	0.00%
2021/08/16	7	40.16	0	0.00	40.85	7	30,935	0.02%
2021/08/13	25	41.84	19	41.19	40.15	6	30,465	0.02%
2021/08/12	6	44.31	4	45.03	44.60	2	29,937	0.01%
2021/08/11	30.5	45.04	30	45.10	43.70	0.5	29,652	0.00%
2021/08/10	11	48.09	4	47.85	47.00	7	29,092	0.02%
2021/08/09	8	47.63	5	47.25	46.75	3	28,531	0.01%
2021/08/06	13	51.29	1	52.10	50.30	12	27,954	0.04%
2021/08/05	25	52.42	13	52.68	51.60	12	27,647	0.04%
2021/08/04	23	52.17	30	51.97	52.10	-7	27,390	-0.03%
2021/08/03	34	51.19	31	50.53	50.00	3	26,617	0.01%
2021/08/02	53	50.57	50	50.62	51.20	3	26,334	0.01%
2021/07/30	27	49.75	41	50.18	49.30	-14	25,659	-0.05%
2021/07/29	33	49.26	18	49.08	48.35	15	24,635	0.06%
2021/07/28	14	49.40	43	49.29	48.35	-29	23,531	-0.12%
2021/07/27	1	52.10	36.1	53.09	53.70	-35.1	22,725	-0.15%
2021/07/26	78	48.08	91	48.16	48.90	-13	22,499	-0.06%
2021/07/23	100	47.05	67	47.27	45.50	33	21,927	0.15%
2021/07/22	55	43.00	41	43.88	45.85	14	20,763	0.07%
2021/07/21	53	40.59	67	41.33	41.70	-14	19,908	-0.07%
2021/07/20	10	38.82	16	38.83	37.95	-6	19,913	-0.03%
2021/07/19	22	38.29	23	38.16	37.65	-1	19,397	-0.01%
2021/07/16	29	39.25	31	39.50	38.20	-2	19,134	-0.01%
2021/07/15	175	36.55	177	37.92	38.10	-2	18,300	-0.01%	大買/大賣/
2021/07/14	26	33.74	85.2	34.93	35.75	-59.2	16,131	-0.37%
2021/07/13	29	34.03	106	32.63	32.50	-77	15,611	-0.49%	大賣/
2021/07/12	46	34.46	12	34.58	33.40	34	15,289	0.22%
2021/07/09	10	33.91	11	34.07	34.00	-1	14,899	-0.01%
2021/07/08	31	34.85	27	34.85	34.00	4	14,827	0.03%
2021/07/07	44	34.61	8	34.73	35.10	36	14,547	0.25%
2021/07/06	26	33.59	45.2	34.61	34.70	-19.2	13,853	-0.14%
2021/07/05	109	30.03	106.3	31.81	31.90	2.7	12,818	0.02%	大買/大賣/
2021/07/02	4	28.04	7	28.94	29.00	-3	12,647	-0.02%
2021/07/01	31	29.01	63	28.13	28.30	-32	12,890	-0.25%
2021/06/30	37	28.78	3	28.58	28.90	34	12,945	0.26%
2021/06/29	5	28.27	1	29.50	28.60	4	13,017	0.03%
2021/06/28	18	28.64	75.5	29.10	29.25	-57.5	12,711	-0.45%
2021/06/25	135	26.69	40	26.75	26.60	95	12,251	0.78%	大買/
2021/06/24	2	25.85	0	0.00	25.65	2	12,114	0.02%
2021/06/23	0	0.00	2	26.25	25.95	-2	12,149	-0.02%
2021/06/22	10	25.60	0	0.00	25.10	10	12,156	0.08%
2021/06/21	3	26.35	6	26.15	25.70	-3	12,131	-0.02%
2021/06/18	4	27.01	15	26.85	26.80	-11	12,212	-0.09%
2021/06/17	1	27.10	8	27.06	27.00	-7	12,184	-0.06%
2021/06/16	15	26.12	150	26.60	26.00	-135	12,135	-1.11%	大賣/鉅額交易
2021/06/15	4	26.69	18	26.90	26.85	-14	12,105	-0.12%
2021/06/11	8	26.49	2	26.55	26.45	6	12,121	0.05%
2021/06/10	16	26.73	3	26.53	26.25	13	12,153	0.11%
2021/06/09	164	26.96	13	26.94	26.95	151	12,165	1.24%	大買/鉅額交易
2021/06/08	1	26.40	8	26.25	26.40	-7	11,988	-0.06%
2021/06/07	9	26.01	5	26.75	25.85	4	11,947	0.03%
2021/06/04	1	25.80	0	0.00	26.10	1	11,855	0.01%
2021/06/02	6	26.33	1	26.25	25.55	5	11,831	0.04%
2021/06/01	2	26.45	0	0.00	26.20	2	11,793	0.02%
2021/05/31	0	0.00	53	25.81	26.50	-53	11,751	-0.45%
2021/05/28	2	25.28	21	26.07	25.55	-19	11,981	-0.16%
2021/05/26	0	0.00	1	24.15	23.75	-1	11,945	-0.01%
2021/05/25	6	23.61	4	24.19	23.60	2	11,982	0.02%
2021/05/24	50	22.15	2	23.35	23.25	48	12,050	0.40%
2021/05/21	1	21.90	0	0.00	21.95	1	11,999	0.01%
2021/05/18	0	0.00	30	21.44	21.80	-30	12,151	-0.25%
2021/05/17	1	19.90	0	0.00	19.90	1	12,151	0.01%
2021/05/14	25	22.45	10	23.10	22.10	15	12,055	0.12%
2021/05/13	2	22.30	0	0.00	22.50	2	11,986	0.02%
2021/05/12	14	22.87	0	0.00	22.75	14	11,919	0.12%
2021/05/11	1.2	26.55	3	25.12	25.25	-1.8	11,737	-0.02%
2021/05/10	1	28.10	9	27.77	27.80	-8	11,608	-0.07%
2021/05/07	38	26.66	38	27.11	27.20	0	11,453	0.00%
2021/05/06	39	25.58	34	25.36	25.60	5	11,383	0.04%
2021/05/05	40	26.44	35	25.32	25.00	5	11,293	0.04%
2021/05/04	39.8	27.37	30	26.20	26.20	9.8	11,135	0.09%
2021/05/03	33	29.26	5	29.91	28.85	28	10,869	0.26%
2021/04/29	1	30.80	27	30.97	30.60	-26	10,593	-0.25%
2021/04/28	34.1	32.48	259	31.68	31.80	-224.9	10,243	-2.20%	大賣/鉅額交易
2021/04/27	268	31.09	29	30.88	30.55	239	9,693	2.47%	大買/鉅額交易
2021/04/26	10	29.06	29.9	29.66	29.75	-19.9	8,976	-0.22%
2021/04/23	11	25.65	2	26.00	27.05	9	8,051	0.11%
2021/04/22	3	26.30	0	0.00	25.20	3	7,897	0.04%
2021/04/20	0	0.00	2	25.85	25.65	-2	7,542	-0.03%
2021/04/19	1	24.90	0	0.00	24.90	1	7,507	0.01%
2021/04/16	4	25.06	0	0.00	24.90	4	7,506	0.05%
2021/04/14	6.3	25.73	46	24.25	24.65	-39.7	7,507	-0.53%
2021/04/13	20	26.60	411	27.08	25.65	-391	7,429	-5.26%	大賣/鉅額交易
2021/04/12	17	28.21	8	28.09	27.60	9	7,244	0.12%
2021/04/09	16	27.35	11	28.05	27.35	5	7,006	0.07%
2021/04/08	22	26.35	16	26.23	26.10	6	6,539	0.09%
2021/04/07	27	25.09	41.5	24.94	26.90	-14.5	6,411	-0.23%
2021/04/06	4	24.68	13	24.33	24.55	-9	6,453	-0.14%
2021/04/01	256	23.86	43	24.07	24.40	213	6,650	3.20%	大買/鉅額交易
2021/03/31	5	23.27	9	23.34	23.05	-4	6,498	-0.06%
2021/03/30	16	22.64	6	22.75	22.70	10	6,570	0.15%
2021/03/26	4	22.45	3	22.45	22.40	1	6,809	0.01%
2021/03/25	6	22.80	1	23.05	22.75	5	6,999	0.07%
2021/03/24	3	23.37	0	0.00	23.30	3	7,068	0.04%
2021/03/23	0	0.00	6	24.49	23.70	-6	7,298	-0.08%
2021/03/22	36	23.95	36	23.71	23.80	0	7,206	0.00%
2021/03/19	0	0.00	1	23.30	23.75	-1	7,246	-0.01%
2021/03/18	38	23.89	69	23.60	23.60	-31	7,317	-0.42%
2021/03/17	54	23.93	42	23.66	23.60	12	7,592	0.16%
2021/03/16	1	23.65	2	23.75	23.60	-1	7,732	-0.01%
2021/03/15	12	23.96	21	23.82	24.20	-9	7,843	-0.11%
2021/03/12	4	22.40	4	22.55	22.35	0	8,293	0.00%
2021/03/11	0	0.00	31	22.50	22.50	-31	8,751	-0.35%
2021/03/10	20	22.10	0	0.00	22.00	20	8,925	0.22%
2021/03/08	1	22.65	1	23.35	22.00	0	9,446	0.00%
2021/03/05	2	22.55	1	22.65	22.50	1	9,853	0.01%
2021/03/04	1	23.10	5	23.23	22.80	-4	10,065	-0.04%
2021/03/03	57	23.58	35	23.30	23.15	22	10,324	0.21%
2021/03/02	30	24.64	27	25.27	25.30	3	10,218	0.03%
2021/02/26	2	22.88	17	23.08	23.00	-15	10,230	-0.15%
2021/02/25	2	23.43	1	23.45	23.55	1	10,884	0.01%
2021/02/24	212	24.19	16	24.27	24.25	196	10,966	1.79%	大買/鉅額交易
2021/02/23	3	23.45	0	0.00	23.40	3	10,839	0.03%
2021/02/22	17	24.03	3	23.63	23.90	14	10,788	0.13%
2021/02/19	39	22.78	39	23.02	23.10	0	10,673	0.00%
2021/02/18	40	22.63	40	22.78	22.85	0	10,663	0.00%
2021/02/17	5	21.97	7	22.56	22.45	-2	10,550	-0.02%
2021/02/02	1	20.90	1	20.70	20.60	0	10,454	0.00%
2021/02/01	1	20.00	0	0.00	20.05	1	10,433	0.01%
2021/01/29	1	20.80	2	21.13	20.60	-1	10,480	-0.01%
2021/01/28	16	21.68	15	21.49	21.40	1	10,481	0.01%
2021/01/26	1	21.20	0	0.00	21.10	1	10,385	0.01%
2021/01/25	0	0.00	2	21.50	21.50	-2	10,372	-0.02%
2021/01/22	2	21.05	0	0.00	21.25	2	10,346	0.02%
2021/01/21	0	0.00	2	21.45	20.85	-2	10,308	-0.02%
2021/01/20	10	21.05	10	21.57	21.00	0	10,282	0.00%
2021/01/18	10	21.40	2	21.70	21.50	8	10,283	0.08%
2021/01/15	1	22.95	0	0.00	21.90	1	10,273	0.01%
2021/01/14	41	23.09	41	23.13	23.25	0	10,208	0.00%
2021/01/13	48	22.59	43	22.67	22.65	5	10,221	0.05%
2021/01/12	8	22.79	3	22.30	21.75	5	10,497	0.05%
2021/01/11	7	22.24	0	0.00	22.80	7	10,476	0.07%
2021/01/08	3	22.58	0	22.50	22.50	3	10,420	0.03%
2021/01/07	11	23.00	15	22.58	23.00	-4	10,327	-0.04%
2021/01/06	0	0.00	2	22.60	22.75	-2	10,263	-0.02%
2021/01/05	1	24.00	2	24.00	23.70	-1	10,140	-0.01%
2021/01/04	38	24.50	37	24.10	24.00	1	10,074	0.01%
2020/12/31	2	25.00	83.5	24.25	24.40	-81.5	9,957	-0.82%
2020/12/30	38	25.19	38	25.10	25.10	0	9,864	0.00%
2020/12/29	68	26.61	60	25.67	25.00	8	9,700	0.08%
2020/12/28	44	25.36	41	27.01	27.10	3	9,191	0.03%
2020/12/25	0	0.00	11	24.58	24.65	-11	8,791	-0.13%
2020/12/24	0	0.00	13	25.12	24.60	-13	8,713	-0.15%
2020/12/23	58	24.05	46	24.13	24.35	12	8,513	0.14%
2020/12/22	2	24.85	0	0.00	23.55	2	8,524	0.02%
2020/12/21	76	24.78	48	24.63	24.55	28	8,407	0.33%
2020/12/18	42	24.31	10	24.10	24.25	32	8,315	0.38%
2020/12/17	2	23.75	12	23.88	23.60	-10	8,165	-0.12%
2020/12/15	9	23.09	5	22.85	22.75	4	7,936	0.05%
2020/12/14	0	0.00	5	24.18	23.85	-5	7,872	-0.06%
2020/12/11	9	23.68	4	24.81	24.30	5	7,860	0.06%
2020/12/10	3	23.85	0	0.00	23.50	3	7,593	0.04%
2020/12/09	1	25.10	4	24.53	24.65	-3	7,409	-0.04%
2020/12/08	31	25.05	14	25.16	25.30	17	7,259	0.23%
2020/12/07	8	24.13	31.5	24.24	24.50	-23.5	6,682	-0.35%
2020/12/04	0	0.00	24.3	21.95	22.30	-24.3	6,248	-0.39%
2020/12/03	12	20.94	2	21.33	20.30	10	6,111	0.16%
2020/12/02	36	21.82	7	21.87	21.45	29	6,069	0.48%
2020/12/01	11	19.89	38	20.55	21.40	-27	6,135	-0.44%
2020/11/30	18	20.08	11	20.35	20.20	7	5,683	0.12%
2020/11/27	0	0.00	22	19.87	19.95	-22	5,517	-0.40%
2020/11/26	30	19.03	45	18.99	19.10	-15	5,195	-0.29%
2020/11/25	9	18.18	8	17.99	18.15	1	4,977	0.02%
2020/11/24	66.1	19.25	16.2	19.46	18.45	49.9	4,843	1.03%
2020/11/23	1	18.80	14	18.72	19.00	-13	4,156	-0.31%
2020/11/20	0	0.00	16	17.16	17.30	-16	3,988	-0.40%
2020/11/19	2	16.48	0	0.00	16.55	2	3,931	0.05%
2020/11/17	12	16.78	0	0.00	16.50	12	4,041	0.30%
2020/11/13	0	0.00	8	16.60	16.45	-8	4,152	-0.19%
2020/11/12	0	0.00	4	16.75	16.50	-4	4,158	-0.10%
2020/11/11	1	16.85	0	0.00	16.65	1	4,168	0.02%
2020/11/10	8	16.98	2	17.05	16.75	6	4,182	0.14%
2020/11/09	0	0.00	1	17.60	17.45	-1	4,150	-0.02%
2020/11/06	2	17.73	3	17.40	17.60	-1	4,154	-0.02%
2020/11/05	1	17.15	1	17.40	17.05	0	4,090	0.00%
2020/11/03	0	0.00	1	16.70	16.65	-1	4,075	-0.02%
2020/11/02	1	16.45	0	0.00	16.35	1	4,136	0.02%
2020/10/30	4	16.76	0	0.00	16.70	4	4,179	0.10%
2020/10/29	1	17.20	0	0.00	17.15	1	4,245	0.02%
2020/10/28	1	17.85	1	18.05	17.65	0	4,385	0.00%
2020/10/27	33	18.03	28	17.84	17.70	5	4,427	0.11%
2020/10/26	3	18.73	0	0.00	18.95	3	4,387	0.07%
2020/10/23	4	18.28	18	18.79	18.90	-14	4,402	-0.32%
2020/10/22	16	18.77	0	0.00	18.35	16	4,398	0.36%
2020/10/21	0	0.00	8	19.50	19.00	-8	4,391	-0.18%
2020/10/20	4	19.81	4	20.29	19.85	0	4,334	0.00%
2020/10/16	2	17.70	3	17.48	17.35	-1	4,197	-0.02%
2020/10/15	1	17.55	0	0.00	17.55	1	4,225	0.02%
2020/10/06	0	0.00	2	17.20	17.30	-2	5,375	-0.04%
2020/10/05	3	16.82	1	17.00	16.65	2	5,479	0.04%
2020/09/30	0	0.00	2	15.65	16.45	-2	5,467	-0.04%
2020/09/29	6	15.93	14	16.78	15.55	-8	5,449	-0.15%
2020/09/28	0	0.00	0	17.05	17.05	0	5,473	0.00%
2020/09/15	14	9.79	10	10.00	9.69	4	5,444	0.07%
2020/09/14	22	10.12	18	10.05	10.15	4	5,374	0.07%
2020/09/11	10	9.57	94	9.50	9.50	-84	5,211	-1.61%
2020/09/10	8	9.91	0	0.00	9.80	8	5,174	0.15%
2020/09/09	6	9.93	4	10.00	9.99	2	5,154	0.04%
2020/09/08	14	10.08	0	0.00	9.98	14	5,201	0.27%
2020/09/07	8	10.21	14	10.50	10.05	-6	5,180	-0.12%
2020/09/04	6	10.12	0	0.00	10.25	6	5,126	0.12%
2020/09/03	14	10.29	0	0.00	10.25	14	5,135	0.27%
2020/09/02	2	10.20	8	10.45	10.15	-6	5,144	-0.12%
2020/09/01	6	10.10	19	10.17	10.05	-13	5,150	-0.25%
2020/08/31	10	10.24	0	0.00	10.05	10	5,140	0.19%
2020/08/28	3	10.20	2	10.35	10.30	1	5,215	0.02%
2020/08/27	11	10.31	4	10.70	10.25	7	5,453	0.13%
2020/08/26	11	10.77	36	11.20	10.60	-25	5,289	-0.47%
2020/08/24	0	0.00	13	10.05	10.30	-13	4,826	-0.27%
2020/08/21	1	9.33	0	0.00	9.38	1	4,749	0.02%
2020/08/20	25	9.38	2	9.21	9.22	23	4,736	0.49%
2020/08/19	0	0.00	19	10.10	9.94	-19	4,687	-0.41%
2020/08/18	12	9.87	10	9.95	9.87	2	4,663	0.04%
2020/08/17	17	9.89	0	0.00	9.94	17	4,654	0.37%
2020/08/14	22	9.80	0	0.00	9.80	22	4,642	0.47%
2020/08/13	3	9.87	9	10.00	9.86	-6	4,635	-0.13%
2020/08/12	18	9.86	6	9.97	10.10	12	4,617	0.26%
2020/08/11	3	9.67	34	10.37	10.40	-31	4,521	-0.69%
2020/08/10	21	9.61	0	0.00	9.46	21	4,401	0.48%
2020/08/06	3	9.76	0	0.00	9.74	3	4,390	0.07%
2020/08/05	3	9.76	3	9.89	9.85	0	4,378	0.00%
2020/08/03	4	9.83	0	0.00	9.77	4	4,362	0.09%
2020/07/28	3	9.80	0	0.00	9.51	3	4,339	0.07%
2020/07/27	4	10.26	0	0.00	10.10	4	4,318	0.09%
2020/07/24	18	10.56	11	10.60	10.45	7	4,274	0.16%
2020/07/23	79	10.89	0	0.00	11.05	79	4,198	1.88%
2020/07/17	0	0.00	1	10.45	9.95	-1	3,936	-0.03%
2020/07/14	1	10.60	0	0.00	10.60	1	3,919	0.03%
2020/07/13	10	9.95	10	11.70	11.45	0	3,884	0.00%
2020/07/10	6	10.69	0	0.00	10.65	6	3,708	0.16%
2020/07/09	5	11.80	8	11.80	11.80	-3	3,645	-0.08%
2020/07/08	11	13.33	18	13.29	13.10	-7	3,509	-0.20%
2020/07/07	0	0.00	5	12.50	12.50	-5	3,052	-0.16%
2020/07/06	10	10.85	0	0.00	11.40	10	3,002	0.33%
2020/07/03	58	10.33	6	10.40	10.40	52	2,902	1.79%
2020/07/02	0	0.00	80.5	9.47	9.47	-80.5	2,592	-3.10%
2020/07/01	0	0.00	26	8.61	8.61	-26	2,418	-1.07%
2020/06/24	11	8.08	0	0.00	7.96	11	2,243	0.49%
2020/06/22	2	7.61	0	0.00	7.61	2	2,067	0.10%
2020/06/16	13	7.93	0	0.00	7.99	13	2,014	0.65%
2020/06/15	0	0.00	6	8.14	8.10	-6	1,981	-0.30%
2020/06/12	1	7.40	0	0.00	7.40	1	1,893	0.05%
2020/06/10	0	0.00	5.2	7.90	7.90	-5.2	1,823	-0.28%
2020/06/09	2	8.40	0	0.00	8.20	2	1,772	0.11%
2020/06/03	10	8.25	10	8.18	8.25	0	1,531	0.00%
2020/03/17	0	0.00	4	4.80	4.64	-4	1,449	-0.28%
2020/03/05	8	6.63	0	0.00	6.57	8	1,445	0.55%
2020/03/03	10	6.78	0	0.00	6.75	10	1,419	0.70%
2020/02/27	0	0.00	4	7.03	7.06	-4	1,355	-0.30%
2020/02/14	3	9.20	0	0.00	9.21	3	1,172	0.26%
2020/01/13	2	10.25	0	0.00	10.30	2	1,185	0.17%
2020/01/09	0	0.00	6	10.45	10.35	-6	1,190	-0.50%
2020/01/08	2	10.30	0	0.00	10.30	2	1,190	0.17%
2020/01/02	4	10.88	0	0.00	10.85	4	1,163	0.34%
2019/12/31	1	10.80	0	0.00	10.80	1	1,151	0.09%
2019/12/27	0	0.00	2	10.60	10.60	-2	1,087	-0.18%
2019/12/26	2	10.40	0	0.00	10.30	2	1,070	0.19%
2019/12/20	1	11.00	0	0.00	10.85	1	992	0.10%
2019/12/19	0	0.00	2	10.65	10.65	-2	869	-0.23%
2019/12/17	0	0.00	4	10.43	10.40	-4	782	-0.51%
2019/12/13	1	9.92	0	0.00	9.80	1	714	0.14%
2019/11/28	2	9.43	0	0.00	9.37	2	648	0.31%
2019/11/26	0	0.00	2	8.99	9.37	-2	633	-0.32%
2019/11/25	2	8.84	0	0.00	8.84	2	616	0.32%
2019/11/06	11	9.48	0	0.00	9.40	11	578	1.90%
2019/10/28	1	9.53	0	0.00	9.50	1	569	0.18%
2019/10/25	0	0.00	0.1	9.71	9.74	-0.1	560	-0.02%
2019/10/14	2	10.35	0	0.00	10.30	2	718	0.28%
2019/09/11	0	0.00	25	10.71	10.65	-25	850	-2.94%
2019/09/09	0	0.00	20	10.90	10.85	-20	848	-2.36%
2019/09/06	0	0.00	34	11.15	11.00	-34	854	-3.98%
2019/08/05	5	10.75	0	0.00	10.70	5	1,300	0.38%
2019/07/30	0	0.00	21	11.18	11.15	-21	1,302	-1.61%
2019/07/29	0	0.00	3	11.42	11.35	-3	1,290	-0.23%
2019/07/26	2	11.55	5	11.55	11.55	-3	1,278	-0.23%
2019/07/25	2	11.90	0	0.00	11.80	2	1,249	0.16%
2019/07/24	0	0.00	1	11.20	11.60	-1	1,163	-0.09%
2019/07/19	22	11.37	5	11.45	11.35	17	1,120	1.52%
2019/07/17	0	0.00	5	11.05	11.00	-5	1,079	-0.46%
2019/07/16	4	11.30	0	0.00	11.15	4	1,077	0.37%
2019/07/15	7	11.52	1	11.35	11.40	6	1,077	0.56%
2019/07/12	0	0.00	5	11.30	11.30	-5	1,064	-0.47%
2019/07/11	5	10.90	2	10.90	11.35	3	1,078	0.28%
2019/07/03	10	11.15	0	0.00	11.00	10	1,099	0.91%
2019/07/02	0	0.00	5	10.95	11.00	-5	1,097	-0.46%
2019/06/28	2	11.20	6	11.11	11.10	-4	1,084	-0.37%
2019/06/10	2	11.50	0	0.00	11.35	2	1,041	0.19%
2019/06/06	10	11.30	10	11.40	11.25	0	1,035	0.00%
2019/06/04	0	0.00	10	11.50	11.50	-10	1,014	-0.99%
2019/06/03	0	0.00	5	11.60	11.85	-5	996	-0.50%
2019/05/24	6	10.98	0	0.00	11.05	6	913	0.66%
2019/05/23	8	11.19	10	11.25	11.05	-2	991	-0.20%
2019/04/18	3	10.27	0	0.00	10.15	3	744	0.40%
2019/04/17	0	0.00	5	10.60	10.60	-5	731	-0.68%
2019/04/16	2	10.00	10	10.00	10.05	-8	697	-1.15%
2019/03/26	0	0.00	3	10.20	10.25	-3	723	-0.41%
2019/03/25	6	10.31	0	0.00	10.25	6	738	0.81%
2019/03/22	3	10.30	0	0.00	10.25	3	762	0.39%
2019/03/21	6	10.43	0	0.00	10.50	6	774	0.77%
2019/03/20	0	0.00	1	10.70	10.60	-1	778	-0.13%
2019/03/18	1	10.40	0	0.00	10.50	1	782	0.13%
2019/02/22	0	0.00	2	11.40	11.40	-2	666	-0.30%
2018/12/21	2	10.05	0	0.00	10.10	2	574	0.35%
2018/12/17	0	0.00	1	10.25	10.40	-1	484	-0.21%
2018/11/14	0.5	8.50	0	0.00	8.55	0.5	523	0.09%
2018/11/09	0.3	8.80	0	0.00	8.72	0.3	547	0.06%
2018/11/06	0.2	8.78	0	0.00	8.80	0.2	618	0.03%
2018/10/29	0	0.00	1	8.08	8.07	-1	691	-0.14%
2018/09/13	0	0.00	3	11.35	11.40	-3	1,115	-0.27%
2018/08/29	0	0.00	0.9	12.30	12.30	-0.9	1,446	-0.06%
2018/08/08	2	13.80	0	0.00	13.60	2	2,603	0.08%
2018/08/07	98	13.90	0	0.00	13.90	98	2,608	3.76%
2018/07/26	0	0.00	3	13.95	13.60	-3	2,549	-0.12%
2018/07/23	1	13.40	0	0.00	13.45	1	2,531	0.04%
2018/07/20	1	13.80	0	0.00	13.80	1	2,530	0.04%
2018/07/18	0	0.00	1	14.25	14.05	-1	2,508	-0.04%
2018/07/17	0	0.00	2	14.20	14.00	-2	2,504	-0.08%
2018/07/16	5	14.25	3	14.63	14.60	2	2,467	0.08%
2018/06/26	0	0.00	1	12.70	13.05	-1	2,357	-0.04%
2018/06/25	1	13.45	0	0.00	13.10	1	2,345	0.04%
2018/06/20	2	13.55	0	0.00	13.60	2	2,352	0.09%
2018/06/15	0	0.00	3	14.72	14.80	-3	2,293	-0.13%
2018/06/14	2	14.10	0	0.00	14.15	2	2,251	0.09%
2018/06/07	4	14.85	0	0.00	14.80	4	2,186	0.18%
2018/06/05	0	0.00	53	14.55	14.70	-53	2,088	-2.54%
2018/06/04	0	0.00	2	14.85	14.70	-2	2,062	-0.10%
2018/06/01	2	14.35	0	0.00	14.30	2	2,029	0.10%
2018/05/31	54	15.15	0	0.00	14.70	54	1,961	2.75%
2018/05/30	0	0.00	1	15.70	15.35	-1	1,847	-0.05%
2018/05/29	0	0.00	2	14.85	15.70	-2	1,679	-0.12%
2018/05/28	2	13.70	3	14.25	14.30	-1	1,306	-0.08%
2018/05/22	1	12.65	0	0.00	12.65	1	1,056	0.09%
2018/05/16	0	0.00	50	11.85	11.80	-50	1,059	-4.72%
2018/05/15	50	11.48	0	0.00	11.55	50	1,050	4.76%
2018/05/03	0	0.00	1	10.75	10.75	-1	1,327	-0.08%
2018/04/10	0	0.00	1	11.80	11.80	-1	2,199	-0.05%
2018/03/20	5	12.98	0	0.00	12.95	5	2,832	0.18%
2018/03/09	3	13.10	0	0.00	12.95	3	2,974	0.10%
2018/03/07	10	12.85	0	0.00	12.90	10	3,024	0.33%
2018/02/12	10	13.25	0	0.00	13.20	10	3,570	0.28%
2018/02/07	35	14.09	0	0.00	13.95	35	3,590	0.97%
2018/02/06	0	0.00	20	14.20	13.60	-20	3,657	-0.55%
2018/02/05	0	0.00	2	14.75	14.95	-2	3,698	-0.05%
2018/01/30	0	0.00	1	15.70	15.70	-1	3,919	-0.03%
2018/01/29	0	0.00	1	16.05	16.15	-1	3,953	-0.03%
2018/01/23	22	16.00	0	0.00	15.85	22	4,214	0.52%
2018/01/17	0	0.00	5	15.85	15.75	-5	4,940	-0.10%
2018/01/16	0	0.00	30	15.95	15.95	-30	4,929	-0.61%
2018/01/12	0	0.00	2	15.30	15.35	-2	4,914	-0.04%
2018/01/05	5	16.25	2.1	16.24	16.10	2.9	5,345	0.05%
2018/01/04	0	0.00	28	16.71	16.80	-28	5,258	-0.53%
2018/01/02	20	15.55	0	0.00	15.45	20	5,017	0.40%