鈺創 (5351)-群益金鼎-瑞豐券商分點個股進出

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
843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－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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	47.57	2	47.93	47.45	1	6,198	0.02%
2024/04/24	2	48.87	3	48.95	48.20	-1	6,378	-0.02%
2024/04/23	1	45.90	3	46.87	47.00	-2	6,497	-0.03%
2024/04/22	16	45.75	15	44.81	44.05	1	6,937	0.01%
2024/04/19	1.2	46.06	1	45.65	45.50	0.2	7,481	0.00%
2024/04/18	1	48.25	1	48.20	48.20	0	7,501	0.00%
2024/04/17	1	48.40	0	0.00	48.50	1	7,725	0.01%
2024/04/16	3	48.50	1	47.35	47.60	2	7,773	0.03%
2024/04/15	7	51.04	4	51.80	50.20	3	7,719	0.04%
2024/04/12	10	53.63	13	54.33	53.00	-3	7,663	-0.04%
2024/04/11	2	52.60	3	52.40	52.40	-1	7,305	-0.01%
2024/04/10	1	52.90	7	53.73	52.50	-6	7,296	-0.08%
2024/04/09	1	52.30	1	52.40	52.40	0	7,184	0.00%
2024/04/08	0	52.10	0	0.00	51.80	0	7,232	0.00%
2024/04/03	0	0.00	5	52.82	52.10	-5	7,337	-0.07%
2024/04/02	1	53.40	2	52.90	52.80	-1	7,671	-0.01%
2024/04/01	2	52.85	6	53.08	52.90	-4	7,783	-0.05%
2024/03/29	0	0.00	5	51.78	50.80	-5	7,734	-0.06%
2024/03/28	4	51.50	2	51.45	50.90	2	7,748	0.03%
2024/03/27	1	52.50	6	52.42	52.00	-5	7,800	-0.06%
2024/03/26	3	51.73	1	52.10	52.00	2	7,791	0.03%
2024/03/25	1	51.10	1	51.40	51.70	0	7,732	0.00%
2024/03/22	0	0.00	2	51.20	50.40	-2	7,963	-0.03%
2024/03/21	1	50.50	2.2	50.55	50.50	-1.2	8,142	-0.01%
2024/03/20	0	0.00	2	50.05	50.20	-2	8,284	-0.02%
2024/03/18	7	48.45	0	0.00	48.60	7	8,724	0.08%
2024/03/15	3	48.93	0	0.00	48.45	3	8,966	0.03%
2024/03/14	0	0.00	1	49.40	49.35	-1	9,565	-0.01%
2024/03/13	2	49.23	3	51.30	49.05	-1	10,178	-0.01%
2024/03/12	5	50.88	1.2	50.65	51.00	3.8	10,233	0.04%
2024/03/11	6	51.00	6	50.36	51.00	0	10,345	0.00%
2024/03/08	7	48.91	0	0.00	49.00	7	10,442	0.07%
2024/03/06	5	51.00	0	0.00	50.60	5	10,930	0.05%
2024/03/05	2	51.65	0	0.00	51.40	2	11,163	0.02%
2024/03/04	0	0.00	1	54.30	52.70	-1	11,588	-0.01%
2024/03/01	1	53.80	2	54.00	52.80	-1	12,189	-0.01%
2024/02/29	1	54.00	2	54.10	53.80	-1	12,476	-0.01%
2024/02/27	17	53.76	17.1	52.63	54.00	-0.1	13,345	0.00%
2024/02/26	2	51.90	0	0.00	53.50	2	14,202	0.01%
2024/02/22	0	52.30	0	0.00	52.10	0	15,525	0.00%
2024/02/20	1	52.80	3.1	52.67	52.60	-2.1	15,766	-0.01%
2024/02/16	1	50.80	1	49.90	50.80	0	15,717	0.00%
2024/02/05	2	48.05	2.6	48.75	48.00	-0.5	15,706	0.00%
2024/02/02	1	50.50	1	51.50	50.30	0	15,581	0.00%
2024/02/01	1	50.70	0	0.00	50.80	1	15,532	0.01%
2024/01/31	2	51.20	0	0.00	51.20	2	15,580	0.01%
2024/01/30	0	0.00	2	51.30	51.30	-2	15,725	-0.01%
2024/01/29	0	51.90	2	51.60	51.90	-2	15,783	-0.01%
2024/01/26	1	51.30	0	0.00	51.30	1	15,783	0.01%
2024/01/25	3.2	51.94	2	52.25	51.50	1.2	15,778	0.01%
2024/01/24	2	53.10	1.2	53.20	52.60	0.9	15,725	0.01%
2024/01/23	2	54.20	0	0.00	53.70	2	15,682	0.01%
2024/01/18	2	52.50	12	53.07	52.40	-10	15,507	-0.06%
2024/01/17	21	53.39	22	53.31	53.50	-1	15,608	-0.01%
2024/01/16	29.4	55.18	10	55.93	54.30	19.4	15,416	0.13%
2024/01/15	26	54.13	64.7	55.31	57.20	-38.7	14,896	-0.26%
2024/01/12	2	53.50	2	53.10	52.90	0	14,331	0.00%
2024/01/11	0	0.00	6	53.30	53.20	-6	14,254	-0.04%
2024/01/10	0	0.00	3	52.00	52.00	-3	14,077	-0.02%
2024/01/09	1	50.90	1	51.10	51.20	0	14,025	0.00%
2024/01/08	1.3	52.45	3	51.80	51.60	-1.7	13,983	-0.01%
2024/01/05	2	51.80	4	51.45	51.70	-2	13,948	-0.01%
2024/01/04	2	50.75	1	50.80	50.60	1	13,983	0.01%
2024/01/03	5.5	51.54	0	0.00	51.20	5.5	14,039	0.04%
2024/01/02	4	52.92	5	52.66	52.50	-1	14,051	-0.01%
2023/12/29	7	53.73	11	53.84	54.00	-4	13,970	-0.03%
2023/12/28	4.3	54.03	0.2	54.06	53.80	4.1	13,852	0.03%
2023/12/27	4	52.75	6	52.50	53.20	-2	13,525	-0.01%
2023/12/26	10	51.88	12.1	51.70	51.60	-2.1	13,390	-0.02%
2023/12/25	21	51.19	21.2	51.14	50.80	-0.2	13,279	0.00%
2023/12/22	16	51.20	15	51.24	51.10	1	13,230	0.01%
2023/12/21	0	0.00	0.1	50.80	50.70	-0.1	13,182	0.00%
2023/12/20	4	51.40	1	51.70	51.00	3	13,115	0.02%
2023/12/19	19	51.14	17.6	51.00	51.00	1.4	13,050	0.01%
2023/12/18	0	0.00	2.1	53.34	53.50	-2.1	12,753	-0.02%
2023/12/15	0	0.00	11.4	52.29	52.50	-11.4	12,512	-0.09%
2023/12/14	9	54.12	5.3	54.90	53.20	3.7	12,311	0.03%
2023/12/13	0	0.00	2.1	53.40	53.60	-2.1	11,917	-0.02%
2023/12/12	22	53.80	10.1	53.78	53.30	11.9	11,899	0.10%
2023/12/11	40.1	54.87	42	54.83	53.90	-1.9	11,702	-0.02%
2023/12/08	35.2	53.74	54.2	54.10	53.80	-19	11,084	-0.17%
2023/12/07	1	50.10	2.5	51.14	49.80	-1.5	10,438	-0.01%
2023/12/06	3	50.60	2	51.05	51.00	1	10,354	0.01%
2023/12/05	7	50.55	3	50.53	50.00	4	10,287	0.04%
2023/12/04	23	51.72	23	51.08	51.10	0	10,257	0.00%
2023/12/01	27	53.47	13	53.68	52.80	14	10,127	0.14%
2023/11/30	19	53.31	7	53.63	53.10	12	9,951	0.12%
2023/11/29	46	52.95	45	52.51	53.80	1	9,716	0.01%
2023/11/28	56.1	52.24	46	52.46	52.60	10.1	9,245	0.11%
2023/11/27	35	51.03	28.1	51.06	50.40	7	8,622	0.08%
2023/11/24	52	54.19	32	53.66	53.50	20	8,249	0.24%
2023/11/22	4.1	49.81	42	50.26	50.20	-37.9	5,951	-0.64%
2023/11/21	101	50.04	106.4	49.17	48.20	-5.4	5,352	-0.10%	大買/大賣/
2023/11/20	7	47.55	11.2	47.38	47.95	-4.2	4,382	-0.10%
2023/11/17	2	43.70	0	0.00	43.60	2	4,030	0.05%
2023/11/16	1	43.50	0	0.00	43.50	1	3,995	0.03%
2023/11/15	34	44.38	33.8	44.88	43.95	0.2	3,944	0.01%
2023/11/14	0	0.00	2	44.05	43.95	-2	3,733	-0.05%
2023/11/13	0	0.00	1	43.50	44.00	-1	3,665	-0.03%
2023/11/10	3	42.57	1	43.05	42.45	2	3,600	0.06%
2023/11/09	4	42.79	1	42.50	42.60	3	3,570	0.08%
2023/11/08	2	42.98	0	0.00	42.90	2	3,588	0.06%
2023/11/07	5	43.84	9	44.13	43.95	-4	3,510	-0.11%
2023/11/06	2	43.60	8	43.48	43.60	-6	3,345	-0.18%
2023/11/03	1	42.20	1	42.70	41.70	0	3,265	0.00%
2023/11/02	0	0.00	0.2	42.00	42.15	-0.2	3,269	-0.01%
2023/11/01	2	41.40	0	0.00	41.40	2	3,258	0.06%
2023/10/31	20	41.85	20	40.80	40.80	0	3,246	0.00%
2023/10/30	0	0.00	4	42.51	42.30	-4	3,253	-0.12%
2023/10/27	0	0.00	1	41.70	41.25	-1	3,223	-0.03%
2023/10/26	25	42.59	2	43.08	41.80	23	3,250	0.71%
2023/10/25	2.1	44.07	6	43.75	43.85	-4	3,251	-0.12%
2023/10/24	22.7	40.76	20	40.95	41.10	2.7	3,342	0.08%
2023/10/19	0	0.00	1	42.40	41.90	-1	3,520	-0.03%
2023/10/18	34	42.61	60	42.80	42.20	-26	3,518	-0.74%
2023/10/17	0	0.00	1	43.50	42.30	-1	3,517	-0.03%
2023/10/13	20.2	43.15	23	43.20	43.15	-2.8	3,695	-0.08%
2023/10/12	1	42.45	2	43.80	43.75	-1	3,758	-0.03%
2023/10/11	4	42.72	0	0.00	42.05	4	3,735	0.11%
2023/10/06	0	0.00	7	42.65	43.45	-7	3,671	-0.19%
2023/10/05	1	41.80	0	0.00	41.35	1	3,598	0.03%
2023/10/04	1	42.00	0	0.00	41.55	1	3,606	0.03%
2023/10/03	1	43.40	1	42.55	42.05	0	3,598	0.00%
2023/10/02	0	0.00	2	41.90	41.60	-2	3,557	-0.06%
2023/09/27	14	39.71	0	0.00	39.80	14	3,515	0.40%
2023/09/26	3	40.15	2	40.58	40.00	1	3,531	0.03%
2023/09/25	2	42.55	1	41.90	41.85	1	3,493	0.03%
2023/09/20	0	0.00	3	42.70	42.40	-3	3,521	-0.09%
2023/09/19	2	43.00	1	43.40	42.65	1	3,549	0.03%
2023/09/15	1	43.95	1	43.95	43.95	0	3,572	0.00%
2023/09/14	3	43.32	11	43.11	43.25	-8	3,515	-0.23%
2023/09/13	2	41.70	0	0.00	41.50	2	3,505	0.06%
2023/09/12	0	0.00	0.1	42.00	42.00	-0.1	3,582	0.00%
2023/09/11	0	0.00	3	42.35	41.80	-3	3,617	-0.08%
2023/09/08	5	42.91	0	0.00	42.35	5	3,684	0.14%
2023/09/07	0.5	44.10	5	44.19	44.10	-4.5	3,710	-0.12%
2023/09/06	2	43.73	1	43.90	43.50	1	3,614	0.03%
2023/09/05	7	43.77	12	43.97	43.40	-5	3,523	-0.14%
2023/09/01	1	40.85	3	41.57	41.15	-2	3,293	-0.06%
2023/08/31	0	0.00	5	42.07	41.35	-5	3,266	-0.15%
2023/08/30	2	40.90	0	0.00	40.70	2	3,207	0.06%
2023/08/24	0	0.00	1	39.60	38.95	-1	3,530	-0.03%
2023/08/23	1	38.95	0	0.00	38.95	1	3,612	0.03%
2023/08/21	0	0.00	0.1	39.75	39.50	-0.1	3,662	0.00%
2023/08/18	0	0.00	1	39.95	39.85	-1	3,675	-0.03%
2023/08/16	1	38.50	1	39.35	39.70	0	3,749	0.00%
2023/08/14	7	39.26	0	0.00	38.20	7	3,789	0.18%
2023/08/11	0	0.00	2	40.35	40.25	-2	3,911	-0.05%
2023/08/10	1	40.30	0	0.00	40.25	1	3,960	0.03%
2023/08/04	3	40.92	0	0.00	40.90	3	3,960	0.08%
2023/08/01	5	43.05	0	0.00	42.25	5	3,964	0.13%
2023/07/31	30.3	42.86	9	42.55	42.65	21.3	3,998	0.53%
2023/07/28	0.3	44.45	2	44.15	44.00	-1.8	3,989	-0.04%
2023/07/27	9	45.21	16	45.28	45.00	-7	3,924	-0.18%
2023/07/26	0	0.00	31	44.24	43.70	-31	3,610	-0.86%
2023/07/25	0.3	42.60	1	42.90	42.60	-0.8	3,529	-0.02%
2023/07/24	1.3	43.27	2	43.18	43.25	-0.7	3,515	-0.02%
2023/07/20	1	43.40	0	0.00	43.35	1	3,532	0.03%
2023/07/19	3	43.23	5	43.38	43.20	-2	3,479	-0.06%
2023/07/18	1	41.85	0	0.00	41.50	1	3,366	0.03%
2023/07/17	0.4	42.50	13	42.11	42.10	-12.7	3,377	-0.37%
2023/07/14	4	41.38	0	0.00	42.05	4	3,321	0.12%
2023/07/13	1	40.05	0	0.00	40.60	1	3,311	0.03%
2023/07/11	3	40.73	0	0.00	40.60	3	3,377	0.09%
2023/07/10	1	40.95	1	41.20	40.60	0	3,564	0.00%
2023/07/07	1	40.85	0	0.00	40.90	1	3,764	0.03%
2023/07/05	1	42.30	0	0.00	42.00	1	4,029	0.02%
2023/07/04	2	41.80	0	0.00	41.90	2	4,106	0.05%
2023/07/03	0	0.00	0.6	42.45	42.25	-0.6	4,136	-0.01%
2023/06/30	0	0.00	5	42.02	42.35	-5	4,395	-0.11%
2023/06/29	0	0.00	3	42.10	42.15	-3	4,523	-0.07%
2023/06/28	1	42.15	0	0.00	41.70	1	4,534	0.02%
2023/06/27	1	42.75	1	41.60	41.65	0	4,594	0.00%
2023/06/26	2	42.63	0	0.00	42.65	2	4,655	0.04%
2023/06/21	3	43.75	1	43.80	43.70	2	4,823	0.04%
2023/06/16	1.3	45.76	2	45.65	45.60	-0.8	5,065	-0.01%
2023/06/15	1	45.45	1	45.75	45.50	0	5,010	0.00%
2023/06/14	10.1	45.20	13	45.55	45.45	-2.9	4,990	-0.06%
2023/06/12	1	43.40	1	43.50	43.40	0	4,893	0.00%
2023/06/09	1	43.70	1	43.30	44.20	0	4,924	0.00%
2023/06/08	2	43.45	0	0.00	43.20	2	4,968	0.04%
2023/06/07	0.6	43.87	0	0.00	44.20	0.6	5,035	0.01%
2023/06/06	0.3	43.40	0	0.00	43.40	0.3	5,144	0.01%
2023/06/05	1	44.60	1	44.60	44.55	0	5,204	0.00%
2023/06/02	4.3	44.15	0	0.00	43.75	4.3	5,230	0.08%
2023/06/01	0.3	44.25	3	45.25	44.15	-2.7	5,248	-0.05%
2023/05/31	45	45.72	44	46.26	45.30	1	5,333	0.02%
2023/05/30	5	44.16	2	44.00	43.90	3	5,180	0.06%
2023/05/29	0	0.00	0.4	44.30	44.30	-0.4	5,156	-0.01%
2023/05/26	1	42.50	0	0.00	42.30	1	5,175	0.02%
2023/05/25	1	43.70	1	43.35	42.95	0	5,220	0.00%
2023/05/24	0	0.00	2	42.70	42.90	-2	5,232	-0.04%
2023/05/23	0	0.00	2	42.65	43.15	-2	5,274	-0.04%
2023/05/22	3	42.50	1	42.70	42.70	2	5,305	0.04%
2023/05/19	0	0.00	0.1	42.13	41.70	-0.1	5,344	0.00%
2023/05/17	6.1	42.62	1	42.75	42.70	5.1	5,412	0.09%
2023/05/15	2	40.10	0	0.00	40.05	2	5,302	0.04%
2023/05/11	1	40.00	0	0.00	39.80	1	5,460	0.02%
2023/05/10	0	0.00	1	39.80	40.55	-1	5,578	-0.02%
2023/05/09	2	40.38	0	0.00	40.30	2	5,652	0.04%
2023/05/05	5	40.70	6	41.05	40.55	-1	6,488	-0.02%
2023/05/03	1	42.60	0	0.00	42.05	1	6,917	0.01%
2023/05/02	1	43.30	0	0.00	43.25	1	7,043	0.01%
2023/04/28	1.1	43.05	2	42.93	43.05	-0.9	7,117	-0.01%
2023/04/27	0	0.00	6	41.88	41.85	-6	7,096	-0.08%
2023/04/26	8	41.27	0	0.00	41.40	8	7,073	0.11%
2023/04/25	2	42.70	1	41.90	41.55	1	7,110	0.01%
2023/04/24	4	43.80	4	44.28	43.55	0	7,090	0.00%
2023/04/21	32	44.69	0	0.00	44.25	32	7,131	0.45%
2023/04/20	1	45.50	5	45.60	45.55	-4	7,194	-0.06%
2023/04/19	1	46.40	0	0.00	46.25	1	7,245	0.01%
2023/04/17	8	46.66	0	0.00	46.55	8	7,442	0.11%
2023/04/13	2	47.60	8	48.06	47.15	-6	7,464	-0.08%
2023/04/12	4.1	48.66	12	48.23	49.45	-7.9	7,295	-0.11%
2023/04/11	0	0.00	1	48.40	48.40	-1	7,151	-0.01%
2023/04/10	12	46.48	0	0.00	46.45	12	7,133	0.17%
2023/04/07	0.4	47.80	0	0.00	47.25	0.4	7,124	0.01%
2023/03/31	0	0.00	0.2	47.50	47.40	-0.2	7,123	0.00%
2023/03/30	0	0.00	4	46.84	46.60	-4	6,883	-0.06%
2023/03/28	0	0.00	4	45.76	45.00	-4	6,792	-0.06%
2023/03/27	1	47.15	13	46.82	46.40	-12	6,758	-0.18%
2023/03/24	7	47.57	7	47.67	47.55	0	6,749	0.00%
2023/03/23	2.6	46.65	33	46.53	47.25	-30.4	6,585	-0.46%
2023/03/22	1	44.80	0.1	44.65	44.60	0.9	6,383	0.01%
2023/03/21	11	44.55	2.1	44.10	44.50	8.9	6,379	0.14%
2023/03/20	1.2	43.71	0	0.00	43.75	1.2	6,379	0.02%
2023/03/17	0	0.00	2	42.90	42.40	-2	6,415	-0.03%
2023/03/16	32.4	42.59	0	0.00	42.20	32.4	6,449	0.50%
2023/03/14	2.9	44.06	0	43.75	43.75	2.8	6,575	0.04%
2023/03/13	11	44.48	2	44.75	44.80	9	6,666	0.14%
2023/03/10	5	46.14	0	0.00	45.50	5	6,818	0.07%
2023/03/09	4	48.04	11	48.57	47.50	-7	7,277	-0.10%
2023/03/08	1	48.55	12	48.81	48.35	-11	7,514	-0.15%
2023/03/07	1	48.15	3	48.65	48.35	-2	7,530	-0.03%
2023/03/06	1	48.20	3	48.10	48.10	-2	7,537	-0.03%
2023/03/03	13	48.03	0	0.00	48.05	13	7,607	0.17%
2023/03/02	6	47.19	10	47.55	47.15	-4	7,653	-0.05%
2023/02/24	8	47.10	7.5	47.61	47.20	0.5	8,332	0.01%
2023/02/23	0.5	47.75	13	47.93	48.00	-12.5	8,294	-0.15%
2023/02/22	2	46.78	0	0.00	47.00	2	8,496	0.02%
2023/02/20	3	47.75	1	47.85	47.80	2	8,852	0.02%
2023/02/17	4	47.49	1	47.35	47.75	3	8,914	0.03%
2023/02/16	1	47.15	11	47.25	47.70	-10	8,979	-0.11%
2023/02/15	16	46.08	6	46.23	45.85	10	9,173	0.11%
2023/02/14	7	46.94	17	46.95	46.40	-10	9,329	-0.11%
2023/02/13	10	45.70	0	0.00	45.65	10	9,510	0.11%
2023/02/10	12	47.07	0	0.00	46.25	12	10,012	0.12%
2023/02/09	15.1	47.70	0	0.00	47.40	15.1	10,143	0.15%
2023/02/08	2	48.45	1	48.55	48.25	1	10,137	0.01%
2023/02/07	4.1	47.85	0	0.00	48.05	4.1	10,081	0.04%
2023/02/06	15	47.25	17	47.63	48.00	-2	10,100	-0.02%
2023/02/03	7.1	48.35	40	48.68	48.00	-32.9	10,088	-0.33%
2023/02/02	9	46.57	18	46.81	46.95	-9	9,773	-0.09%
2023/02/01	2	45.05	1	44.45	44.85	1	9,861	0.01%
2023/01/31	5	45.00	7.1	44.30	45.10	-2.1	10,004	-0.02%
2023/01/30	2	43.33	15	43.35	43.55	-13	9,899	-0.13%
2023/01/17	1	41.70	0	0.00	41.55	1	9,854	0.01%
2023/01/13	6	42.62	3	43.63	42.15	3	9,912	0.03%
2023/01/12	0	0.00	1	43.10	42.65	-1	9,879	-0.01%
2023/01/11	0.1	43.50	1.3	43.41	43.40	-1.1	9,875	-0.01%
2023/01/10	5	43.61	3	43.63	43.20	2	9,870	0.02%
2023/01/09	3	43.38	4	43.66	43.10	-1	9,794	-0.01%
2023/01/06	2	42.85	6.1	42.85	42.75	-4.1	9,753	-0.04%
2023/01/05	3	42.47	3	42.55	42.80	0	9,746	0.00%
2023/01/04	1	42.00	3.1	41.47	41.95	-2.1	9,646	-0.02%
2022/12/29	1	39.95	0	0.00	40.05	1	9,685	0.01%
2022/12/28	2	41.85	5	42.04	41.05	-3	9,763	-0.03%
2022/12/27	2	41.27	0	0.00	41.10	2	9,651	0.02%
2022/12/26	1	41.10	1	40.85	40.95	0	9,696	0.00%
2022/12/23	2	39.53	4	40.44	40.70	-2	9,735	-0.02%
2022/12/22	0.7	39.30	1	39.75	39.20	-0.3	9,714	0.00%
2022/12/21	1	38.90	0	0.00	38.80	1	9,754	0.01%
2022/12/20	3	39.40	21	39.06	39.00	-18	9,774	-0.18%
2022/12/16	6	40.22	7	40.49	40.10	-1	9,835	-0.01%
2022/12/15	2	41.75	0	0.00	41.80	2	9,794	0.02%
2022/12/14	4	41.50	5	41.81	41.95	-1	9,811	-0.01%
2022/12/09	2	43.85	3	44.47	42.70	-1	9,860	-0.01%
2022/12/08	9.1	43.34	0	0.00	43.55	9.1	9,829	0.09%
2022/12/07	16	43.20	21	43.63	42.80	-5	9,854	-0.05%
2022/12/06	23	45.57	0	0.00	44.75	23	9,804	0.23%
2022/12/05	19	46.74	14	47.09	46.50	5	9,717	0.05%
2022/12/02	6	46.19	22	46.11	46.25	-16	9,591	-0.17%
2022/12/01	30	46.41	20.1	46.21	45.20	9.9	9,427	0.11%
2022/11/30	76	45.29	84	45.39	45.30	-8	8,980	-0.09%
2022/11/29	2	43.40	10	43.60	43.55	-8	8,727	-0.09%
2022/11/28	15	42.79	1	42.90	42.70	14	8,702	0.16%
2022/11/25	13	43.25	17	43.18	42.90	-4	8,669	-0.05%
2022/11/24	7	42.46	5	43.23	43.90	2	8,568	0.02%
2022/11/23	1	41.80	10	41.99	42.25	-9	8,440	-0.11%
2022/11/22	19	42.99	19.6	42.32	41.65	-0.6	8,306	-0.01%
2022/11/21	0	0.00	5	40.46	40.45	-5	7,793	-0.06%
2022/11/18	4	41.54	6	41.34	40.60	-2	7,794	-0.03%
2022/11/17	2	40.70	9	40.75	40.40	-7	7,570	-0.09%
2022/11/16	10	40.33	31.1	40.39	40.60	-21.1	7,472	-0.28%
2022/11/15	12	39.25	1	39.45	39.15	11	7,217	0.15%
2022/11/14	21	39.74	6	39.70	39.45	15	7,152	0.21%
2022/11/11	1	41.05	10.1	39.30	38.95	-9.1	7,086	-0.13%
2022/11/10	17	39.33	4.1	38.79	38.90	12.9	6,848	0.19%
2022/11/09	8.1	38.28	16	38.76	38.80	-8	6,755	-0.12%
2022/11/08	35	39.06	20.1	39.54	37.55	15	6,709	0.22%
2022/11/07	5	37.10	18	37.28	38.25	-13	6,292	-0.21%
2022/11/04	8	35.04	5	34.94	34.80	3	6,173	0.05%
2022/11/02	0	0.00	6	35.13	34.75	-6	6,078	-0.10%
2022/11/01	8	34.77	3	34.53	34.50	5	6,018	0.08%
2022/10/31	33	34.90	32	35.21	34.80	1	5,902	0.02%
2022/10/28	27	33.92	25	33.66	33.95	2	5,566	0.04%
2022/10/27	6	32.51	4	32.50	32.40	2	5,176	0.04%
2022/10/26	1	30.40	0	0.00	30.40	1	4,961	0.02%
2022/10/25	1	31.70	1	31.40	31.25	0	4,968	0.00%
2022/10/21	1	31.20	0	0.00	30.50	1	5,021	0.02%
2022/10/19	0	0.00	1	32.10	32.10	-1	5,119	-0.02%
2022/10/18	2	32.75	1	33.20	32.70	1	5,154	0.02%
2022/10/17	4	30.44	5	30.52	32.30	-1	5,289	-0.02%
2022/10/14	1	32.00	1	31.25	31.70	0	5,412	0.00%
2022/10/13	3.5	30.27	0	0.00	29.25	3.5	5,512	0.06%
2022/10/12	0	0.00	9	31.97	31.75	-9	5,457	-0.16%
2022/10/11	2	32.60	2	32.30	31.60	0	5,475	0.00%
2022/10/07	7	35.27	5	34.75	34.50	2	5,526	0.04%
2022/10/06	6	35.15	1	34.75	35.20	5	5,629	0.09%
2022/10/05	2	36.70	5	36.79	34.95	-3	5,636	-0.05%
2022/10/04	10	36.35	3	35.80	35.65	7	5,617	0.12%
2022/10/03	5	35.38	4	34.04	35.60	1	5,559	0.02%
2022/09/30	3	33.10	0	0.00	34.10	3	5,627	0.05%
2022/09/29	1	33.85	0	0.00	33.10	1	5,738	0.02%
2022/09/28	3	33.90	3	34.68	32.60	0	5,819	0.00%
2022/09/27	1	34.85	1	35.50	35.70	0	5,958	0.00%
2022/09/23	1	38.80	0	0.00	37.80	1	6,239	0.02%
2022/09/22	1	38.25	2	38.75	39.40	-1	6,308	-0.02%
2022/09/21	4	38.40	2	38.98	38.50	2	6,365	0.03%
2022/09/19	5	38.96	1	39.65	38.80	4	6,824	0.06%
2022/09/16	4	40.18	3	40.30	39.65	1	7,069	0.01%
2022/09/15	1	41.90	2	42.25	41.50	-1	7,099	-0.01%
2022/09/14	4.1	41.00	1	40.90	41.40	3.1	7,206	0.04%
2022/09/13	2	46.85	0	0.00	46.15	2	7,262	0.03%
2022/09/12	0	0.00	2	47.65	47.30	-2	7,346	-0.03%
2022/09/08	0.1	46.90	1	47.10	46.70	-0.9	7,432	-0.01%
2022/09/07	3	47.03	0	0.00	46.60	3	7,553	0.04%
2022/09/06	12.1	47.90	6	48.83	47.35	6.1	7,572	0.08%
2022/09/05	3	50.47	0	0.00	50.00	3	7,599	0.04%
2022/09/02	3	53.37	15	53.66	53.10	-12	7,636	-0.16%
2022/09/01	0	0.00	15	52.02	52.10	-15	7,613	-0.20%
2022/08/31	0	0.00	13	52.70	52.70	-13	7,630	-0.17%
2022/08/30	1	51.90	2.9	51.50	51.90	-1.9	7,728	-0.02%
2022/08/29	3	49.83	7	50.29	50.00	-4	7,732	-0.05%
2022/08/26	5	52.72	1	53.10	52.20	4	7,805	0.05%
2022/08/25	2	52.70	1	52.10	52.00	1	8,220	0.01%
2022/08/24	4	52.10	4.1	51.29	51.20	-0.1	8,305	0.00%
2022/08/23	3	51.20	0.1	52.10	52.30	2.9	8,552	0.03%
2022/08/22	1	51.50	5	51.72	51.60	-4	8,669	-0.05%
2022/08/19	4	52.08	5	52.02	51.50	-1	8,818	-0.01%
2022/08/18	0	0.00	1	51.20	51.70	-1	8,915	-0.01%
2022/08/17	1	51.60	1	51.60	51.30	0	9,106	0.00%
2022/08/16	3.1	51.47	0	0.00	51.50	3.1	9,326	0.03%
2022/08/15	13	51.03	4.1	51.62	52.10	8.9	9,447	0.09%
2022/08/12	4	48.91	1	49.30	49.40	3	9,588	0.03%
2022/08/11	1	47.45	6.1	48.58	47.15	-5.1	9,883	-0.05%
2022/08/10	1	47.26	0	0.00	47.25	1	10,563	0.01%
2022/08/09	0	0.00	1.1	48.97	48.55	-1.1	10,981	-0.01%
2022/08/05	0	0.00	6	48.65	48.30	-6	11,205	-0.05%
2022/08/04	12.1	47.42	0	0.00	47.65	12.1	11,322	0.11%
2022/08/03	1	48.20	1	49.85	47.95	0	11,415	0.00%
2022/08/02	4	49.38	0	0.00	49.85	4	11,556	0.03%
2022/08/01	1	51.80	1	51.80	51.80	0	11,645	0.00%
2022/07/28	1	51.10	0	0.00	50.50	1	12,076	0.01%
2022/07/27	0.1	51.30	0	0.00	51.80	0.1	12,067	0.00%
2022/07/26	2	51.60	8	51.32	50.60	-6	12,082	-0.05%
2022/07/25	0	0.00	1	54.40	53.10	-1	12,159	-0.01%
2022/07/22	10	55.04	10	54.08	53.50	0	12,203	0.00%
2022/07/21	5.1	54.32	5	54.54	54.60	0.1	12,211	0.00%
2022/07/20	3	53.57	9	53.23	52.80	-6	12,141	-0.05%
2022/07/19	6	51.57	1	51.40	51.20	5	12,121	0.04%
2022/07/18	2	51.70	0	0.00	51.60	2	12,265	0.02%
2022/07/15	0	0.00	7	50.67	50.90	-7	12,369	-0.06%
2022/07/14	10	49.86	6	47.97	49.85	4	12,392	0.03%
2022/07/13	0	0.00	1	48.75	47.30	-1	12,370	-0.01%
2022/07/12	2	47.28	1	48.90	46.40	1	12,471	0.01%
2022/07/11	1	49.50	1	49.60	49.55	0	12,595	0.00%
2022/07/08	2	51.40	12	51.56	50.20	-10	12,660	-0.08%
2022/07/07	5	49.34	5	48.67	49.85	0	12,593	0.00%
2022/07/06	1	47.35	0	0.00	47.05	1	12,540	0.01%
2022/07/05	10	49.87	6	49.96	49.85	4	12,587	0.03%
2022/07/04	2	49.30	2	48.95	48.70	0	12,456	0.00%
2022/07/01	6	50.14	0	0.00	49.50	6	12,473	0.05%
2022/06/30	2	55.90	1	56.10	55.00	1	12,261	0.01%
2022/06/29	1	57.60	0	0.00	57.90	1	12,205	0.01%
2022/06/28	1	60.40	17	60.79	59.30	-16	12,197	-0.13%
2022/06/27	20	62.34	5	62.40	61.60	15	12,393	0.12%
2022/06/24	1	59.60	5	59.66	59.30	-4	12,246	-0.03%
2022/06/23	3	55.80	2	56.00	55.80	1	12,032	0.01%
2022/06/22	6	58.08	1	56.20	56.30	5	12,226	0.04%
2022/06/21	2	58.35	1	57.60	59.70	1	12,337	0.01%
2022/06/20	2	60.05	0	0.00	57.80	2	12,706	0.02%
2022/06/17	1	62.20	1	60.80	62.90	0	12,700	0.00%
2022/06/16	1	62.70	2	65.10	62.00	-1	12,794	-0.01%
2022/06/15	0	0.00	1	64.50	63.90	-1	12,834	-0.01%
2022/06/13	5.1	64.23	1	63.60	63.80	4.1	13,131	0.03%
2022/06/09	3	68.53	7	68.49	68.40	-4	13,263	-0.03%
2022/06/08	1	70.50	13	69.82	69.10	-12	13,355	-0.09%
2022/06/07	2	68.40	26	68.30	68.40	-24	13,423	-0.18%
2022/06/06	28	69.33	2	68.80	68.90	26	13,620	0.19%
2022/06/02	21.1	72.08	22.1	71.66	70.40	-1	13,962	-0.01%
2022/06/01	1	69.30	11.1	69.76	69.30	-10	13,802	-0.07%
2022/05/31	16	69.86	3	69.23	68.90	13	14,118	0.09%
2022/05/30	2	69.05	2	69.00	68.60	0	14,668	0.00%
2022/05/27	3	68.10	10.1	68.59	68.30	-7.1	14,961	-0.05%
2022/05/26	3	67.17	5	66.62	66.60	-2	14,941	-0.01%
2022/05/25	7	68.09	11	67.36	67.80	-4	15,077	-0.03%
2022/05/24	4	68.80	19	67.74	65.80	-15	15,192	-0.10%
2022/05/23	13	69.36	8	69.43	68.00	5	15,277	0.03%
2022/05/20	17	68.56	15	68.82	68.10	2	15,435	0.01%
2022/05/19	9	68.32	9	67.34	70.00	0	15,942	0.00%
2022/05/18	55	69.19	30.2	69.43	67.20	24.8	16,525	0.15%
2022/05/17	11	65.08	20.1	64.83	68.30	-9.1	16,955	-0.05%
2022/05/16	1	62.80	1	64.00	62.10	0	16,809	0.00%
2022/05/13	0.1	62.00	1.1	61.28	61.90	-1	16,839	-0.01%
2022/05/12	1	59.80	4	59.43	59.00	-3	16,891	-0.02%
2022/05/11	11.1	60.70	1	61.00	59.90	10.1	17,012	0.06%
2022/05/10	4	61.45	4	60.80	62.00	0	17,418	0.00%
2022/05/09	9.1	65.30	9	63.87	62.70	0.1	17,530	0.00%
2022/05/06	25	66.58	14	65.24	66.80	11	17,569	0.06%
2022/05/05	2	67.30	13.1	66.90	67.90	-11.1	17,534	-0.06%
2022/05/04	1	63.20	1	63.20	63.00	0	17,352	0.00%
2022/05/03	5.1	62.60	2	63.20	63.70	3.1	17,458	0.02%
2022/04/29	21	63.01	28	63.52	61.80	-7	17,637	-0.04%
2022/04/28	3	61.23	2	61.75	60.60	1	17,631	0.01%
2022/04/27	2	60.85	2	60.65	60.70	0	17,644	0.00%
2022/04/26	4	65.15	2	64.40	62.00	2	17,537	0.01%
2022/04/25	14	63.73	7	64.29	64.10	7	17,601	0.04%
2022/04/22	10	67.86	4.1	68.01	67.20	5.9	17,733	0.03%
2022/04/21	4	68.33	2	67.95	70.00	2	17,835	0.01%
2022/04/20	1	65.80	0	0.00	66.10	1	17,915	0.01%
2022/04/19	2	65.90	2	64.60	64.40	0	18,028	0.00%
2022/04/18	15	65.15	10	64.85	66.00	5	18,329	0.03%
2022/04/15	8.1	66.62	2	66.40	65.50	6.1	18,381	0.03%
2022/04/14	4.1	70.39	1	70.90	70.30	3.1	18,490	0.02%
2022/04/12	21	70.99	5	71.20	71.10	16	18,955	0.08%
2022/04/11	6.1	72.10	2	70.60	70.60	4.1	19,130	0.02%
2022/04/08	11	74.88	0	0.00	74.90	11	19,137	0.06%
2022/04/07	13.1	77.47	1	74.90	74.60	12.1	19,217	0.06%
2022/04/06	12	79.62	0	0.00	79.50	12	19,293	0.06%
2022/04/01	2	79.50	2	81.00	81.00	0	19,567	0.00%
2022/03/31	4	81.45	0	0.00	80.50	4	19,790	0.02%
2022/03/30	32	85.26	42	84.62	83.00	-10	20,213	-0.05%
2022/03/29	6	83.27	16	83.44	83.50	-10	20,437	-0.05%
2022/03/28	4	79.80	4	80.35	81.60	0	21,423	0.00%
2022/03/25	10	83.53	7	82.19	80.90	3	22,329	0.01%
2022/03/24	16	83.51	15	83.75	84.00	1	23,498	0.00%
2022/03/23	15	83.69	6	83.15	83.00	9	24,950	0.04%
2022/03/22	7	79.73	2	79.60	80.30	5	26,654	0.02%
2022/03/21	1	79.00	4	79.80	79.40	-3	28,217	-0.01%
2022/03/18	2	77.80	2	78.40	78.90	0	28,579	0.00%
2022/03/17	3	78.70	5.1	78.43	78.80	-2.1	28,921	-0.01%
2022/03/16	1	73.50	2	74.80	73.70	-1	29,336	0.00%
2022/03/15	3.1	74.56	4.6	74.35	73.40	-1.5	31,129	0.00%
2022/03/14	6	78.08	3	77.63	77.70	3	31,368	0.01%
2022/03/11	1	78.30	1	77.80	77.60	0	31,698	0.00%
2022/03/10	16	79.27	6	79.02	78.60	10	31,936	0.03%
2022/03/09	15	75.79	3	76.43	76.50	12	32,439	0.04%
2022/03/08	11	76.55	5	76.20	74.00	6	32,770	0.02%
2022/03/07	3.1	82.57	6	82.27	79.40	-2.9	32,888	-0.01%
2022/03/04	9	86.50	19	86.55	85.10	-10	33,745	-0.03%
2022/03/03	108	87.70	120.2	87.59	85.90	-12.2	33,963	-0.04%	大買/大賣/
2022/03/02	18.1	82.78	11.3	84.14	85.40	6.8	33,910	0.02%
2022/03/01	1	81.10	5	81.54	82.20	-4	34,540	-0.01%
2022/02/25	42	79.83	42.1	81.05	78.80	-0.1	35,296	0.00%
2022/02/24	36.2	79.35	31	78.75	77.60	5.2	35,937	0.01%
2022/02/23	11.1	82.32	20	82.65	83.10	-8.9	35,821	-0.02%
2022/02/22	18.3	82.60	16	82.43	80.80	2.3	35,758	0.01%
2022/02/21	30.2	88.11	20	88.21	85.00	10.2	35,579	0.03%
2022/02/18	14.1	87.36	11	86.29	87.90	3.1	34,946	0.01%
2022/02/17	67.9	84.08	57	84.42	84.40	11	34,383	0.03%
2022/02/16	2	79.20	19	81.18	81.90	-17	33,448	-0.05%
2022/02/15	6.1	76.57	6	75.20	74.50	0.1	33,416	0.00%
2022/02/14	7.2	77.61	2	76.30	76.50	5.2	33,624	0.02%
2022/02/11	18	81.37	15	81.12	80.80	3	33,718	0.01%
2022/02/10	22	80.98	22.2	81.13	81.60	-0.2	33,827	0.00%
2022/02/09	8	77.89	7.4	77.50	77.80	0.6	33,619	0.00%
2022/02/08	6	73.75	1	72.40	76.00	5	33,705	0.01%
2022/01/26	2	71.40	1	70.60	70.80	1	38,056	0.00%
2022/01/25	11.5	72.80	13.1	71.29	70.70	-1.6	39,434	0.00%
2022/01/24	22	71.65	19	72.16	73.90	3	39,393	0.01%
2022/01/21	1	75.00	1	75.70	74.30	0	40,412	0.00%
2022/01/20	1	78.10	2	78.75	78.10	-1	41,216	0.00%
2022/01/19	11	77.23	20	77.35	78.80	-9	42,442	-0.02%
2022/01/18	18.2	79.68	12	79.82	78.50	6.2	44,432	0.01%
2022/01/17	10	78.91	7	78.80	79.50	3	45,506	0.01%
2022/01/14	3	76.20	1	75.50	76.90	2	46,498	0.00%
2022/01/13	18	76.21	49	76.69	76.70	-31	48,107	-0.06%
2022/01/12	61	78.11	65	78.61	78.30	-4	48,652	-0.01%
2022/01/11	120.1	78.00	119	78.61	77.50	1.1	48,746	0.00%	大買/大賣/
2022/01/10	62.1	82.17	61	81.91	81.30	1.1	48,443	0.00%
2022/01/07	80	81.44	76	81.85	81.30	4	48,328	0.01%
2022/01/06	12.1	85.18	4.1	85.42	86.00	8	48,177	0.02%
2022/01/05	16.5	86.53	4	86.08	84.40	12.5	48,157	0.03%
2022/01/04	61.3	89.97	6.3	90.67	88.10	55	48,013	0.11%
2022/01/03	3.2	91.29	24	91.32	91.90	-20.8	48,235	-0.04%
2021/12/30	12	90.43	0	0.00	90.40	12	48,191	0.02%
2021/12/29	6	90.90	6	90.52	91.50	0	48,315	0.00%
2021/12/28	13.5	91.16	21	91.19	90.60	-7.5	48,344	-0.02%
2021/12/27	13	92.48	11	92.37	92.10	2	48,372	0.00%
2021/12/24	10	94.07	7	93.09	92.40	3	48,445	0.01%
2021/12/23	8	93.03	9	93.21	93.20	-1	48,136	0.00%
2021/12/22	22	95.88	14.5	96.25	93.20	7.5	47,821	0.02%
2021/12/21	10	94.90	14	94.96	94.50	-4	46,950	-0.01%
2021/12/20	39	94.58	33.1	94.60	92.20	5.9	46,584	0.01%
2021/12/17	87.5	95.79	58	94.03	91.90	29.5	45,674	0.06%
2021/12/16	78	94.82	117.2	96.76	99.90	-39.2	44,484	-0.09%	大賣/
2021/12/15	23	87.73	27.6	88.80	90.90	-4.6	42,683	-0.01%
2021/12/14	23	83.28	20	83.60	83.30	3	41,401	0.01%
2021/12/13	5.2	83.77	21	83.05	82.20	-15.8	41,340	-0.04%
2021/12/10	26.1	88.49	13	87.63	85.10	13.1	40,959	0.03%
2021/12/09	58.1	90.41	38.3	91.37	87.90	19.9	40,319	0.05%
2021/12/08	17.2	86.11	6	85.40	84.50	11.2	38,530	0.03%
2021/12/07	12	86.72	4.1	85.29	85.00	7.9	38,521	0.02%
2021/12/06	4	86.00	12	85.98	86.30	-8	38,274	-0.02%
2021/12/03	21	87.75	21.3	88.52	87.60	-0.3	38,237	0.00%
2021/12/02	17.3	88.20	11.1	87.45	84.20	6.2	38,006	0.02%
2021/12/01	40	87.82	26	87.26	90.00	14	37,940	0.04%
2021/11/30	41	89.67	21.1	90.63	87.30	20	38,752	0.05%
2021/11/29	34	83.08	19	83.62	85.50	15	39,393	0.04%
2021/11/26	22.2	83.47	18	83.59	83.60	4.2	39,293	0.01%
2021/11/25	41	90.64	41	87.71	86.60	0	38,770	0.00%
2021/11/24	23.2	89.33	37	88.80	87.50	-13.8	37,925	-0.04%
2021/11/23	41.9	92.09	247	91.36	90.90	-205.1	37,256	-0.55%	大賣/鉅額交易
2021/11/22	10	100.99	12.4	100.59	101.00	-2.4	36,538	-0.01%
2021/11/19	7	96.90	7.2	96.06	97.80	-0.2	36,553	0.00%
2021/11/18	6	92.70	3.1	93.00	91.50	3	36,690	0.01%
2021/11/17	7.1	89.43	5	89.63	90.10	2	36,818	0.01%
2021/11/16	5	87.98	55.5	84.02	90.00	-50.5	36,964	-0.14%
2021/11/15	8	80.71	103.1	80.98	82.00	-95.1	37,188	-0.26%	大賣/
2021/11/12	5.1	79.04	25.7	79.74	81.50	-20.6	37,436	-0.06%
2021/11/11	8	78.15	9	77.43	76.20	-1	37,598	0.00%
2021/11/10	26	82.04	8	81.94	82.50	18	37,702	0.05%
2021/11/09	11	81.35	4	81.43	80.50	7	37,964	0.02%
2021/11/08	6	79.23	20	78.16	82.50	-14	37,930	-0.04%
2021/11/05	30	74.16	4	74.53	75.80	26	38,188	0.07%
2021/11/04	174	78.08	50	76.33	75.00	124	38,440	0.32%	大買/鉅額交易
2021/11/03	63	70.93	39	71.79	77.80	24	36,561	0.07%
2021/11/02	231	71.01	31.2	70.91	71.80	199.8	34,760	0.57%	大買/鉅額交易
2021/11/01	1	65.30	1.1	65.30	65.30	-0.1	33,725	0.00%
2021/10/29	12	58.48	35.2	58.49	59.40	-23.2	34,515	-0.07%
2021/10/28	24.1	55.16	41	55.12	54.00	-17	33,702	-0.05%
2021/10/27	27.1	54.75	26.2	54.75	54.80	0.9	33,550	0.00%
2021/10/26	24	53.81	47	55.85	53.30	-23	33,331	-0.07%
2021/10/25	23	52.05	20	52.06	51.90	3	32,523	0.01%
2021/10/22	37.4	50.55	32	49.85	49.25	5.4	32,386	0.02%
2021/10/21	33	49.90	48.6	49.73	50.10	-15.6	31,665	-0.05%
2021/10/20	16	46.57	43	46.06	47.80	-27	30,731	-0.09%
2021/10/19	3	43.83	7	44.71	43.70	-4	31,667	-0.01%
2021/10/18	2	42.53	3	42.50	42.35	-1	32,925	0.00%
2021/10/15	0	0.00	1	41.85	41.70	-1	33,757	0.00%
2021/10/14	0	0.00	1	41.40	40.90	-1	34,392	0.00%
2021/10/13	13	42.81	1	42.60	41.25	12	34,686	0.03%
2021/10/12	6.1	44.11	3	44.08	44.35	3.1	35,497	0.01%
2021/10/08	3	44.73	11	44.37	44.00	-8	37,557	-0.02%
2021/10/07	7	41.51	8	42.09	41.90	-1	37,643	0.00%
2021/10/06	15	40.96	11	41.45	40.10	4	37,892	0.01%
2021/10/05	7	39.26	19	39.29	41.40	-12	38,082	-0.03%
2021/10/04	6	41.12	20	40.91	39.00	-14	38,070	-0.04%
2021/10/01	11	42.37	17	44.89	42.50	-6	38,249	-0.02%
2021/09/30	2	44.73	6	44.55	45.55	-4	38,951	-0.01%
2021/09/29	23	44.40	1	45.20	43.90	22	40,389	0.05%
2021/09/28	13	46.77	9	47.13	45.95	4	40,608	0.01%
2021/09/27	30	47.37	30	47.66	47.50	0	40,485	0.00%
2021/09/24	23.5	46.39	26	46.73	47.40	-2.5	40,029	-0.01%
2021/09/23	24	46.59	24	46.83	45.30	0	39,699	0.00%
2021/09/22	1	45.45	2	44.15	45.00	-1	39,650	0.00%
2021/09/17	12	44.05	10	44.41	44.60	2	39,727	0.01%
2021/09/16	6	44.03	16	43.54	43.70	-10	39,486	-0.03%
2021/09/15	11	42.29	2	41.88	41.65	9	39,011	0.02%
2021/09/13	1	43.45	0	0.00	43.75	1	38,950	0.00%
2021/09/10	4	44.13	9	44.48	44.40	-5	38,865	-0.01%
2021/09/09	0	0.00	5	42.46	43.05	-5	38,532	-0.01%
2021/09/08	13	41.85	27	42.55	42.65	-14	38,393	-0.04%
2021/09/07	121	42.91	100	42.14	41.95	21	38,114	0.06%	大買/
2021/09/06	38	46.47	31	46.60	44.65	7	37,693	0.02%
2021/09/03	24	46.67	29	46.81	47.75	-5	37,222	-0.01%
2021/09/02	39.3	46.33	49	45.68	44.40	-9.8	35,997	-0.03%
2021/09/01	19	42.59	12	43.45	46.00	7	34,383	0.02%
2021/08/31	4	41.54	2	41.40	41.85	2	33,858	0.01%
2021/08/30	1	40.15	0	0.00	41.00	1	33,717	0.00%
2021/08/27	2	39.90	1	39.10	39.30	1	33,513	0.00%
2021/08/26	4	40.63	5	41.42	40.65	-1	33,343	0.00%
2021/08/25	2	42.00	7.6	42.28	41.75	-5.6	33,178	-0.02%
2021/08/24	3	42.60	1	41.00	41.10	2	33,030	0.01%
2021/08/23	7	42.09	3	42.10	41.90	4	32,748	0.01%
2021/08/20	6.3	40.81	30	41.07	41.25	-23.8	32,606	-0.07%
2021/08/19	75	41.99	62	42.15	39.70	13	32,280	0.04%
2021/08/18	11	38.24	6	39.63	41.45	5	31,676	0.02%
2021/08/17	24	39.86	13	39.63	37.70	11	31,272	0.04%
2021/08/16	6	38.83	11	39.19	40.85	-5	30,935	-0.02%
2021/08/13	30.3	41.13	18	40.93	40.15	12.3	30,465	0.04%
2021/08/12	6	44.11	5	44.50	44.60	1	29,937	0.00%
2021/08/11	9	44.22	43	44.22	43.70	-34	29,652	-0.11%
2021/08/10	15	47.41	10	47.34	47.00	5	29,092	0.02%
2021/08/09	22	47.83	31	47.29	46.75	-9	28,531	-0.03%
2021/08/06	7	51.83	3	51.07	50.30	4	27,954	0.01%
2021/08/05	13	52.56	13	51.93	51.60	0	27,647	0.00%
2021/08/04	5	51.80	4	52.23	52.10	1	27,390	0.00%
2021/08/03	18	50.60	12	50.73	50.00	6	26,617	0.02%
2021/08/02	42	50.59	52	50.72	51.20	-10	26,334	-0.04%
2021/07/30	26	49.89	19.5	49.91	49.30	6.5	25,659	0.03%
2021/07/29	47	48.94	39	48.99	48.35	8	24,635	0.03%
2021/07/28	79	49.57	10	50.64	48.35	69	23,531	0.29%
2021/07/27	1	52.60	20.1	53.09	53.70	-19.1	22,725	-0.08%
2021/07/26	21	47.55	23	47.85	48.90	-2	22,499	-0.01%
2021/07/23	136	47.36	143	47.20	45.50	-7	21,927	-0.03%	大買/大賣/
2021/07/22	95	43.17	74.1	43.68	45.85	20.9	20,763	0.10%
2021/07/21	13	40.59	23.1	41.32	41.70	-10.1	19,908	-0.05%
2021/07/20	37	38.72	10.5	38.30	37.95	26.5	19,913	0.13%
2021/07/19	6	38.31	19	37.91	37.65	-13	19,397	-0.07%
2021/07/16	26	38.86	30	39.19	38.20	-4	19,134	-0.02%
2021/07/15	25	36.97	16.5	37.65	38.10	8.5	18,300	0.05%
2021/07/14	10	35.15	6	33.82	35.75	4	16,131	0.02%
2021/07/13	11	34.10	8	33.49	32.50	3	15,611	0.02%
2021/07/12	13	33.99	16	34.81	33.40	-3	15,289	-0.02%
2021/07/09	14	33.76	9	33.89	34.00	5	14,899	0.03%
2021/07/08	9	34.83	20	34.58	34.00	-11	14,827	-0.07%
2021/07/07	41	34.49	15	34.01	35.10	26	14,547	0.18%
2021/07/06	11	33.47	40	34.93	34.70	-29	13,853	-0.21%
2021/07/05	0	0.00	4	30.63	31.90	-4	12,818	-0.03%
2021/07/02	2	28.00	0	0.00	29.00	2	12,647	0.02%
2021/07/01	1	28.80	5	29.13	28.30	-4	12,890	-0.03%
2021/06/30	5	28.62	4	28.45	28.90	1	12,945	0.01%
2021/06/29	42	29.37	25	28.42	28.60	17	13,017	0.13%
2021/06/28	3	27.98	4	28.46	29.25	-1	12,711	-0.01%
2021/06/25	1	27.00	2	26.60	26.60	-1	12,251	-0.01%
2021/06/24	2	25.85	0	0.00	25.65	2	12,114	0.02%
2021/06/23	16	26.35	17	26.16	25.95	-1	12,149	-0.01%
2021/06/22	2	25.00	0.1	25.10	25.10	1.9	12,156	0.02%
2021/06/21	1	26.20	0	0.00	25.70	1	12,131	0.01%
2021/06/18	3	27.20	0	0.00	26.80	3	12,212	0.02%
2021/06/17	0	0.00	1	27.10	27.00	-1	12,184	-0.01%
2021/06/16	1	26.90	0	0.00	26.00	1	12,135	0.01%
2021/06/15	0	0.00	6	26.86	26.85	-6	12,105	-0.05%
2021/06/10	2	26.28	0	0.00	26.25	2	12,153	0.02%
2021/06/09	0	0.00	9	26.60	26.95	-9	12,165	-0.07%
2021/06/08	0	0.00	8	26.42	26.40	-8	11,988	-0.07%
2021/06/07	17	26.25	10	26.50	25.85	7	11,947	0.06%
2021/06/03	0	0.00	7.5	25.99	25.95	-7.5	11,841	-0.06%
2021/06/02	0	0.00	1	25.80	25.55	-1	11,831	-0.01%
2021/06/01	6	26.52	6	26.40	26.20	0	11,793	0.00%
2021/05/31	2	25.88	8	25.85	26.50	-6	11,751	-0.05%
2021/05/28	6	26.08	8	25.94	25.55	-2	11,981	-0.02%
2021/05/27	10	23.80	0	0.00	24.30	10	11,942	0.08%
2021/05/26	2	23.63	2	23.75	23.75	0	11,945	0.00%
2021/05/25	1	23.70	2	24.13	23.60	-1	11,982	-0.01%
2021/05/19	2	22.05	1	22.10	22.10	1	12,097	0.01%
2021/05/18	0	0.00	1	21.60	21.80	-1	12,151	-0.01%
2021/05/17	3	20.23	1	20.60	19.90	2	12,151	0.02%
2021/05/14	1	22.50	1	22.80	22.10	0	12,055	0.00%
2021/05/13	2	22.50	1	21.00	22.50	1	11,986	0.01%
2021/05/12	11	23.83	11	23.90	22.75	0	11,919	0.00%
2021/05/11	14	26.06	10	26.39	25.25	4	11,737	0.03%
2021/05/10	0	0.00	2	28.33	27.80	-2	11,608	-0.02%
2021/05/07	3	26.00	5	26.02	27.20	-2	11,453	-0.02%
2021/05/06	5	25.23	24	25.79	25.60	-19	11,383	-0.17%
2021/05/05	16	25.66	1	26.00	25.00	15	11,293	0.13%
2021/05/04	6	26.97	32	27.94	26.20	-26	11,135	-0.23%
2021/05/03	16	29.65	0	0.00	28.85	16	10,869	0.15%
2021/04/29	1	30.65	8.5	30.66	30.60	-7.5	10,593	-0.07%
2021/04/28	19	31.30	33.2	32.31	31.80	-14.2	10,243	-0.14%
2021/04/27	15	31.13	21	31.01	30.55	-6	9,693	-0.06%
2021/04/26	85	29.11	51	29.38	29.75	34	8,976	0.38%
2021/04/23	7	26.75	0	0.00	27.05	7	8,051	0.09%
2021/04/22	9	26.00	5	25.97	25.20	4	7,897	0.05%
2021/04/21	0	0.00	1	26.25	26.75	-1	7,743	-0.01%
2021/04/20	4	25.75	0	0.00	25.65	4	7,542	0.05%
2021/04/19	0	0.00	6	24.87	24.90	-6	7,507	-0.08%
2021/04/16	14	25.11	8	25.18	24.90	6	7,506	0.08%
2021/04/14	0	0.00	41	25.31	24.65	-41	7,507	-0.55%
2021/04/13	4	26.20	10	26.45	25.65	-6	7,429	-0.08%
2021/04/12	1	28.60	0	0.00	27.60	1	7,244	0.01%
2021/04/09	5	27.25	31	27.56	27.35	-26	7,006	-0.37%
2021/04/08	42	26.36	5	26.55	26.10	37	6,539	0.57%
2021/04/07	6	25.23	8	25.08	26.90	-2	6,411	-0.03%
2021/04/06	22	24.27	14	24.55	24.55	8	6,453	0.12%
2021/04/01	20	23.93	25	23.79	24.40	-5	6,650	-0.08%
2021/03/31	3	23.30	20	23.43	23.05	-17	6,498	-0.26%
2021/03/30	0	0.00	10	22.68	22.70	-10	6,570	-0.15%
2021/03/26	12	22.43	2	22.40	22.40	10	6,809	0.15%
2021/03/25	6	22.76	1	23.25	22.75	5	6,999	0.07%
2021/03/24	10	23.35	0.5	23.30	23.30	9.5	7,068	0.14%
2021/03/23	15	23.85	30	24.23	23.70	-15	7,298	-0.21%
2021/03/19	1	23.85	1	23.55	23.75	0	7,246	0.00%
2021/03/16	8	23.58	2	23.65	23.60	6	7,732	0.08%
2021/03/15	15	23.82	15	23.78	24.20	0	7,843	0.00%
2021/03/11	1	22.25	3	22.60	22.50	-2	8,751	-0.02%
2021/03/10	0	0.00	5	22.05	22.00	-5	8,925	-0.06%
2021/03/08	4	22.55	7	23.34	22.00	-3	9,446	-0.03%
2021/03/05	10	22.48	2	22.45	22.50	8	9,853	0.08%
2021/03/04	3	22.90	0	0.00	22.80	3	10,065	0.03%
2021/03/03	36	23.40	2	23.35	23.15	34	10,324	0.33%
2021/03/02	0	0.00	27	24.69	25.30	-27	10,218	-0.26%
2021/02/26	5	23.00	0	0.00	23.00	5	10,230	0.05%
2021/02/25	20	23.50	10	23.65	23.55	10	10,884	0.09%
2021/02/24	0	0.00	11	24.59	24.25	-11	10,966	-0.10%
2021/02/23	7	23.51	5	23.57	23.40	2	10,839	0.02%
2021/02/22	5	23.90	1	24.00	23.90	4	10,788	0.04%
2021/02/17	0	0.00	5	21.75	22.45	-5	10,550	-0.05%
2021/02/04	1	21.05	0	0.00	20.95	1	10,468	0.01%
2021/02/02	0	0.00	5	20.95	20.60	-5	10,454	-0.05%
2021/01/29	5	20.85	0	0.00	20.60	5	10,480	0.05%
2021/01/28	2	21.25	2	21.45	21.40	0	10,481	0.00%
2021/01/27	0	0.00	8	21.68	21.85	-8	10,410	-0.08%
2021/01/26	3	21.10	0	0.00	21.10	3	10,385	0.03%
2021/01/25	1	20.90	0	0.00	21.50	1	10,372	0.01%
2021/01/22	9	20.52	14.2	21.17	21.25	-5.2	10,346	-0.05%
2021/01/21	9	20.72	0	0.00	20.85	9	10,308	0.09%
2021/01/20	1	21.00	0	0.00	21.00	1	10,282	0.01%
2021/01/19	0	0.00	5	22.15	22.00	-5	10,310	-0.05%
2021/01/18	5	21.35	0	0.00	21.50	5	10,283	0.05%
2021/01/15	15	22.34	6	22.00	21.90	9	10,273	0.09%
2021/01/14	0	0.00	2	23.05	23.25	-2	10,208	-0.02%
2021/01/12	3	22.35	0	0.00	21.75	3	10,497	0.03%
2021/01/08	3	22.45	0	0.00	22.50	3	10,420	0.03%
2021/01/07	3	22.90	0	0.00	23.00	3	10,327	0.03%
2021/01/06	3	23.23	2	22.85	22.75	1	10,263	0.01%
2021/01/05	2	24.05	2.3	24.20	23.70	-0.3	10,140	0.00%
2021/01/04	21	24.30	0	0.00	24.00	21	10,074	0.21%
2020/12/31	18	24.31	5	24.43	24.40	13	9,957	0.13%
2020/12/30	0	0.00	5	25.74	25.10	-5	9,864	-0.05%
2020/12/29	18	25.95	28	26.27	25.00	-10	9,700	-0.10%
2020/12/28	5	25.89	4.5	26.20	27.10	0.5	9,191	0.01%
2020/12/25	3	24.95	0	0.00	24.65	3	8,791	0.03%
2020/12/24	3	24.87	1	25.20	24.60	2	8,713	0.02%
2020/12/23	0	0.00	3	23.98	24.35	-3	8,513	-0.04%
2020/12/22	7	25.01	9	24.53	23.55	-2	8,524	-0.02%
2020/12/21	21	24.82	8	24.59	24.55	13	8,407	0.15%
2020/12/18	6	24.39	0	0.00	24.25	6	8,315	0.07%
2020/12/17	13	23.93	16	23.93	23.60	-3	8,165	-0.04%
2020/12/16	1	23.10	3	23.05	22.95	-2	7,958	-0.03%
2020/12/15	1	23.55	16	23.05	22.75	-15	7,936	-0.19%
2020/12/14	4	24.51	0	0.00	23.85	4	7,872	0.05%
2020/12/11	30	24.70	24	23.58	24.30	6	7,860	0.08%
2020/12/10	0	0.00	5	23.58	23.50	-5	7,593	-0.07%
2020/12/09	2	24.68	1	24.45	24.65	1	7,409	0.01%
2020/12/08	27	25.17	8	25.18	25.30	19	7,259	0.26%
2020/12/07	0	0.00	15	24.50	24.50	-15	6,682	-0.22%
2020/12/04	1	21.85	0	0.00	22.30	1	6,248	0.02%
2020/12/03	0	0.00	8	20.52	20.30	-8	6,111	-0.13%
2020/12/02	4	21.84	7	21.64	21.45	-3	6,069	-0.05%
2020/12/01	10.5	20.50	8.5	21.36	21.40	2	6,135	0.03%
2020/11/30	5	20.20	15	20.31	20.20	-10	5,683	-0.18%
2020/11/27	21	19.48	20	19.42	19.95	1	5,517	0.02%
2020/11/26	7	19.06	8	18.64	19.10	-1	5,195	-0.02%
2020/11/25	8	18.03	17	18.33	18.15	-9	4,977	-0.18%
2020/11/24	32.1	19.08	55	18.90	18.45	-22.9	4,843	-0.47%
2020/11/23	32	18.31	4	19.00	19.00	28	4,156	0.67%
2020/11/20	6	17.16	0	0.00	17.30	6	3,988	0.15%
2020/11/16	0	0.00	2	16.60	16.60	-2	4,140	-0.05%
2020/11/13	10	16.55	10	16.50	16.45	0	4,152	0.00%
2020/11/09	10	17.49	10	17.40	17.45	0	4,150	0.00%
2020/11/06	10	17.55	2	17.05	17.60	8	4,154	0.19%
2020/10/29	3	17.10	0	0.00	17.15	3	4,245	0.07%
2020/10/20	9	20.28	8	20.08	19.85	1	4,334	0.02%
2020/10/13	0	0.00	1.5	17.12	17.05	-1.5	4,797	-0.03%
2020/10/08	0	0.00	0.5	17.20	17.20	-0.5	4,954	-0.01%
2020/09/30	0	0.00	2.5	16.17	16.45	-2.5	5,467	-0.05%
2020/09/29	2	16.53	1	15.70	15.55	1	5,449	0.02%
2020/09/28	0	0.00	0.9	17.05	17.05	-0.9	5,473	-0.02%
2020/09/16	20	9.41	2.2	9.50	9.41	17.8	5,542	0.32%
2020/09/14	7	9.99	9	9.71	10.15	-2	5,374	-0.04%
2020/09/11	0	0.00	6	9.48	9.50	-6	5,211	-0.12%
2020/09/10	0	0.00	1	9.80	9.80	-1	5,174	-0.02%
2020/09/09	0	0.00	11	9.99	9.99	-11	5,154	-0.21%
2020/09/07	1	10.50	0	0.00	10.05	1	5,180	0.02%
2020/08/27	3	10.25	0	0.00	10.25	3	5,453	0.06%
2020/08/26	2	11.50	2	11.50	10.60	0	5,289	0.00%
2020/07/31	2	9.99	0	0.00	9.97	2	4,350	0.05%
2020/07/24	2	10.55	7	10.55	10.45	-5	4,274	-0.12%
2020/07/23	5	11.09	2	11.75	11.05	3	4,198	0.07%
2020/07/14	1	10.95	0	0.00	10.60	1	3,919	0.03%
2020/07/13	0	0.00	2	11.60	11.45	-2	3,884	-0.05%
2020/07/10	3	10.65	0	0.00	10.65	3	3,708	0.08%
2020/07/09	0	0.00	3	12.30	11.80	-3	3,645	-0.08%
2020/07/08	3	13.65	9.1	13.24	13.10	-6.1	3,509	-0.17%
2020/07/06	1	10.85	2	11.00	11.40	-1	3,002	-0.03%
2020/07/03	0	0.00	12	10.36	10.40	-12	2,902	-0.41%
2020/07/01	0	0.00	10.2	8.22	8.61	-10.2	2,418	-0.42%
2020/06/23	23	8.01	0	0.00	8.37	23	2,162	1.06%
2020/06/08	0	0.00	4	8.10	8.37	-4	1,724	-0.23%
2020/06/03	0	0.00	1	8.25	8.25	-1	1,531	-0.07%
2020/05/21	0	0.00	6	6.20	6.23	-6	1,484	-0.40%
2020/04/27	0	0.00	2	6.20	6.19	-2	1,305	-0.16%
2020/04/17	0	0.00	9	6.80	6.53	-9	1,265	-0.71%
2020/03/23	0	0.00	2	4.19	4.15	-2	1,399	-0.14%
2020/03/18	0	0.00	2	4.67	4.59	-2	1,444	-0.14%
2020/03/12	0	0.00	2	5.73	5.55	-2	1,487	-0.13%
2020/03/03	0	0.00	3	6.83	6.75	-3	1,419	-0.21%
2020/02/27	0	0.00	6	7.08	7.06	-6	1,355	-0.44%
2020/02/26	0	0.00	45	7.46	7.46	-45	1,243	-3.62%
2020/02/20	6	9.28	0	0.00	9.42	6	1,173	0.51%
2019/12/31	2	10.75	0	0.00	10.80	2	1,151	0.17%
2019/12/27	2	10.60	0	0.00	10.60	2	1,087	0.18%
2019/12/25	0	0.00	2	10.60	10.55	-2	1,041	-0.19%
2019/12/18	0	0.00	2	10.45	10.45	-2	815	-0.25%
2019/12/17	2	10.60	0	0.00	10.40	2	782	0.26%
2019/12/12	0	0.00	6	9.88	9.87	-6	710	-0.84%
2019/12/10	2	9.94	0	0.00	9.88	2	679	0.29%
2019/11/29	5	9.30	0	0.00	9.30	5	643	0.78%
2019/11/21	2	9.07	0	0.00	9.07	2	592	0.34%
2019/11/01	0.7	9.40	0	0.00	9.40	0.7	583	0.12%
2019/10/21	0	0.00	1.8	10.10	10.15	-1.8	676	-0.26%
2019/10/15	0	0.00	1	10.20	10.15	-1	716	-0.14%
2019/10/04	0	0.00	1	10.45	10.40	-1	779	-0.13%
2019/09/23	0	0.00	2	10.78	10.80	-2	845	-0.24%
2019/09/10	0	0.00	4	10.70	10.70	-4	851	-0.47%
2019/09/04	0	0.00	7	10.75	10.75	-7	824	-0.85%
2019/08/30	2	10.80	0	0.00	10.85	2	864	0.23%
2019/08/28	1	10.60	0	0.00	10.65	1	904	0.11%
2019/08/23	2	10.85	0	0.00	10.65	2	1,031	0.19%
2019/08/05	3	10.77	0	0.00	10.70	3	1,300	0.23%
2019/08/02	2	10.90	0	0.00	10.95	2	1,298	0.15%
2019/07/30	1	11.10	2	11.15	11.15	-1	1,302	-0.08%
2019/07/25	0	0.00	2	11.80	11.80	-2	1,249	-0.16%
2019/07/22	0	0.00	2	11.35	11.20	-2	1,125	-0.18%
2019/07/19	2	11.45	5	11.40	11.35	-3	1,120	-0.27%
2019/07/15	0	0.00	2	11.53	11.40	-2	1,077	-0.19%
2019/07/09	1	10.85	0	0.00	10.85	1	1,078	0.09%
2019/07/05	0	0.00	1	11.00	10.95	-1	1,083	-0.09%
2019/07/04	1	10.90	0	0.00	10.95	1	1,095	0.09%
2019/07/01	3	10.88	0	0.00	10.85	3	1,094	0.27%
2019/06/05	2	11.50	0	0.00	11.45	2	1,031	0.19%
2019/06/03	0	0.00	2	11.75	11.85	-2	996	-0.20%
2019/05/31	0	0.00	1	11.45	11.45	-1	921	-0.11%
2019/05/23	5	11.03	0	0.00	11.05	5	991	0.50%
2019/05/22	0	0.00	3	11.00	11.00	-3	908	-0.33%
2019/05/20	0	0.00	1	8.87	9.13	-1	798	-0.13%
2019/05/14	1	8.66	1	8.85	9.14	0	819	0.00%
2019/05/09	1	9.22	0	0.00	9.17	1	808	0.12%
2019/05/08	2	9.64	0	0.00	9.57	2	797	0.25%
2019/04/26	0	0.00	5	10.00	9.99	-5	779	-0.64%
2019/04/25	0	0.00	4	10.00	10.05	-4	771	-0.52%
2019/04/23	0	0.00	1	10.00	10.00	-1	767	-0.13%
2019/04/18	0	0.00	1	10.15	10.15	-1	744	-0.13%
2019/04/09	0	10.30	0	0.00	10.35	0	667	0.00%
2019/04/01	0	0.00	3	9.97	10.00	-3	653	-0.46%
2019/03/29	0	0.00	19	10.07	10.10	-19	641	-2.96%
2019/03/26	0	0.00	2	10.20	10.25	-2	723	-0.28%
2019/03/25	0	0.00	2	10.10	10.25	-2	738	-0.27%
2019/03/15	1	10.55	0	0.00	10.55	1	775	0.13%
2019/02/22	6	11.38	0	0.00	11.40	6	666	0.90%
2019/01/28	0	0.00	15	9.28	9.28	-15	484	-3.10%
2019/01/11	0	0.00	2	9.49	9.36	-2	546	-0.37%
2018/12/22	0	0.00	2	10.20	10.10	-2	574	-0.35%
2018/12/19	2	10.70	0	0.00	10.80	2	523	0.38%
2018/12/13	2	9.41	0	0.00	9.58	2	441	0.45%
2018/11/28	1	9.12	8	9.01	9.35	-7	485	-1.44%
2018/11/27	0	0.00	2	8.88	8.87	-2	488	-0.41%
2018/11/16	0	0.00	5	8.71	8.66	-5	518	-0.97%
2018/11/12	1	8.66	1	8.66	8.62	0	539	0.00%
2018/11/09	1	8.77	0	0.00	8.72	1	547	0.18%
2018/11/08	0	0.00	12	8.93	8.87	-12	566	-2.12%
2018/11/07	4	8.74	8	8.85	8.82	-4	582	-0.69%
2018/11/02	0	0.00	1	8.93	8.99	-1	662	-0.15%
2018/11/01	0	0.00	11	8.96	9.00	-11	670	-1.64%
2018/10/26	3	8.09	1	8.00	8.03	2	744	0.27%
2018/10/25	2	8.25	0	0.00	8.07	2	774	0.26%
2018/10/24	4	8.94	12	8.84	8.81	-8	766	-1.04%
2018/10/23	0	0.00	2	9.30	9.22	-2	754	-0.27%
2018/10/22	0	0.00	1	9.40	9.40	-1	759	-0.13%
2018/10/19	1	9.26	15	9.22	9.30	-14	766	-1.83%
2018/10/18	2	9.52	3	9.53	9.55	-1	775	-0.13%
2018/10/17	1	9.83	2	9.94	9.70	-1	777	-0.13%
2018/10/16	1	9.75	0	0.00	9.82	1	787	0.13%
2018/10/11	5	9.71	3	9.84	9.68	2	839	0.24%
2018/10/09	2	10.70	0	0.00	10.75	2	861	0.23%
2018/10/08	1	10.95	0	0.00	10.95	1	991	0.10%
2018/10/05	6	10.93	0	0.00	10.80	6	1,014	0.59%
2018/10/04	6	11.24	0	0.00	11.25	6	1,011	0.59%
2018/10/03	2	11.38	0	0.00	11.30	2	1,012	0.20%
2018/09/27	2	11.43	0	0.00	11.45	2	1,040	0.19%
2018/09/25	2	11.45	0	0.00	11.45	2	1,061	0.19%
2018/09/21	4	11.50	0	0.00	11.65	4	1,067	0.37%
2018/09/18	1	11.20	0	0.00	11.30	1	1,078	0.09%
2018/09/17	1	11.35	0	0.00	11.35	1	1,100	0.09%
2018/09/14	2	11.40	0	0.00	11.50	2	1,112	0.18%
2018/09/12	1	11.30	0	0.00	11.30	1	1,123	0.09%
2018/09/10	2	11.75	1	11.55	11.60	1	1,190	0.08%
2018/09/07	2	12.38	0	0.00	12.35	2	1,221	0.16%
2018/09/06	1	12.30	0	0.00	12.55	1	1,217	0.08%
2018/09/04	2	12.25	0	0.00	12.30	2	1,260	0.16%
2018/09/03	2	12.25	0	0.00	12.20	2	1,302	0.15%
2018/08/30	2	12.30	0	0.00	12.35	2	1,371	0.15%
2018/08/28	0	0.00	1	12.70	12.35	-1	1,487	-0.07%
2018/08/24	1	12.15	0	0.00	12.25	1	1,629	0.06%
2018/08/17	2	12.33	0	0.00	12.25	2	2,564	0.08%
2018/08/15	6	12.23	0	0.00	12.30	6	2,602	0.23%
2018/08/14	7	12.46	7	12.35	12.55	0	2,643	0.00%
2018/08/13	10	12.36	0	0.00	12.30	10	2,638	0.38%
2018/08/10	3	13.13	0	0.00	12.90	3	2,604	0.12%
2018/08/08	3	13.73	0	0.00	13.60	3	2,603	0.12%
2018/08/03	1	13.80	1	13.75	13.80	0	2,614	0.00%
2018/08/02	1	14.00	0	0.00	13.90	1	2,625	0.04%
2018/08/01	0	0.00	1	14.40	14.35	-1	2,596	-0.04%
2018/07/30	1	13.35	0	0.00	13.30	1	2,560	0.04%
2018/07/26	5	13.70	0	0.00	13.60	5	2,549	0.20%
2018/07/25	10	13.75	0	0.00	13.95	10	2,543	0.39%
2018/07/24	5	13.48	0	0.00	13.85	5	2,533	0.20%
2018/07/23	5	13.69	99	13.55	13.45	-94	2,531	-3.71%
2018/07/20	0	0.00	1	14.15	13.80	-1	2,530	-0.04%
2018/07/19	1	13.90	0	0.00	13.90	1	2,515	0.04%
2018/07/18	0	0.00	2	14.15	14.05	-2	2,508	-0.08%
2018/07/17	47	14.10	1	14.60	14.00	46	2,504	1.84%
2018/07/16	67	14.56	23	14.61	14.60	44	2,467	1.78%
2018/07/13	0	0.00	1	13.45	13.45	-1	2,337	-0.04%
2018/07/06	0	0.00	0	12.30	12.30	0	2,349	0.00%
2018/06/28	0	0.00	19.3	13.15	13.10	-19.3	2,341	-0.82%
2018/06/25	3	13.18	0	0.00	13.10	3	2,345	0.13%
2018/06/22	1	13.55	3	13.50	13.45	-2	2,347	-0.09%
2018/06/21	1	13.80	0	0.00	13.60	1	2,346	0.04%
2018/06/20	6	13.62	1	13.60	13.60	5	2,352	0.21%
2018/06/19	1	14.45	0	0.00	14.30	1	2,312	0.04%
2018/06/14	3	14.13	0	0.00	14.15	3	2,251	0.13%
2018/06/13	5	14.17	0	0.00	14.00	5	2,246	0.22%
2018/06/12	7	14.20	9	14.56	14.20	-2	2,234	-0.09%
2018/06/11	4	14.20	4	14.15	14.10	0	2,217	0.00%
2018/06/08	10	14.60	0	0.00	14.60	10	2,191	0.46%
2018/06/07	4	14.90	2	14.95	14.80	2	2,186	0.09%
2018/06/06	2	14.80	6	15.07	15.10	-4	2,157	-0.19%
2018/06/05	6	14.45	2	14.90	14.70	4	2,088	0.19%
2018/06/04	0	0.00	16	14.89	14.70	-16	2,062	-0.78%
2018/06/01	9	14.47	3	14.67	14.30	6	2,029	0.30%
2018/05/31	12	14.98	0	0.00	14.70	12	1,961	0.61%
2018/05/30	7	14.99	3	15.30	15.35	4	1,847	0.22%
2018/05/29	2	15.40	9	15.67	15.70	-7	1,679	-0.42%
2018/05/28	0	0.00	7	14.30	14.30	-7	1,306	-0.54%
2018/05/25	2	13.15	1	12.90	13.05	1	1,166	0.09%
2018/05/21	1	11.70	0	0.00	11.60	1	1,016	0.10%
2018/05/16	0	0.00	5	11.70	11.80	-5	1,059	-0.47%
2018/05/15	0	0.00	8	11.50	11.55	-8	1,050	-0.76%
2018/04/26	5	11.10	16	10.80	10.75	-11	1,575	-0.70%
2018/04/17	1	11.50	1	11.80	11.40	0	1,764	0.00%
2018/03/31	0	0.00	50	11.77	11.75	-50	2,398	-2.08%
2018/03/30	0	0.00	1	11.90	11.95	-1	2,678	-0.04%
2018/03/28	1	12.35	0	0.00	12.20	1	2,822	0.04%
2018/03/22	0	0.00	0.1	12.80	12.90	-0.1	2,825	0.00%
2018/02/21	20	13.45	0	0.00	13.60	20	3,549	0.56%
2018/02/06	5	13.70	5	14.25	13.60	0	3,657	0.00%
2018/01/31	1	15.60	0	0.00	15.55	1	3,861	0.03%
2018/01/30	2	15.73	0	0.00	15.70	2	3,919	0.05%
2018/01/29	30	15.80	1	16.00	16.15	29	3,953	0.73%
2018/01/26	5	15.60	2	15.65	15.55	3	3,923	0.08%
2018/01/25	5	15.35	10	15.60	15.30	-5	3,954	-0.13%
2018/01/23	13	16.25	0	0.00	15.85	13	4,214	0.31%
2018/01/19	7	15.23	0	0.00	15.20	7	4,505	0.16%
2018/01/18	0	0.00	10	15.65	15.55	-10	4,836	-0.21%
2018/01/16	0	0.00	2	15.85	15.95	-2	4,929	-0.04%
2018/01/12	1	15.30	0	0.00	15.35	1	4,914	0.02%
2018/01/10	2	15.30	0	0.00	15.15	2	5,052	0.04%
2018/01/09	2	15.50	0	0.00	15.35	2	5,136	0.04%
2018/01/05	6	16.18	0	0.00	16.10	6	5,345	0.11%
2018/01/04	5	16.20	30	16.57	16.80	-25	5,258	-0.48%
2018/01/03	2	15.50	21	15.40	15.50	-19	5,045	-0.38%
2018/01/02	0	0.00	4	15.53	15.45	-4	5,017	-0.08%