鈺創 (5351)-永豐金-羅東券商分點個股進出

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▲1.63%
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－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東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
2024/04/25	2	47.70	0	0.00	47.55	2	6,268	0.03%
2024/04/24	0	48.70	0	0.00	48.20	0	6,378	0.00%
2024/04/23	0	0.00	1	47.10	47.00	-1	6,497	-0.02%
2024/04/22	2	46.95	0	0.00	44.05	2	6,937	0.03%
2024/04/18	8	48.43	1	48.20	48.20	7	7,501	0.09%
2024/04/16	3	47.88	5	48.21	47.60	-2	7,773	-0.03%
2024/04/15	6	50.95	3	51.70	50.20	3	7,719	0.04%
2024/04/12	20	53.37	7	53.26	53.00	13	7,663	0.17%
2024/04/11	10	52.50	10	52.40	52.40	0	7,305	0.00%
2024/04/10	11	53.29	2	53.25	52.50	9	7,296	0.12%
2024/04/09	0	0.00	1	52.40	52.40	-1	7,184	-0.01%
2024/04/08	0.4	51.90	0	0.00	51.80	0.4	7,232	0.01%
2024/04/03	1	53.30	0	0.00	52.10	1	7,337	0.01%
2024/04/02	0	0.00	2	52.50	52.80	-2	7,671	-0.03%
2024/04/01	1	52.00	0	0.00	52.90	1	7,783	0.01%
2024/03/29	2	51.20	1	51.10	50.80	1	7,734	0.01%
2024/03/28	1	52.10	0	0.00	50.90	1	7,748	0.01%
2024/03/27	4	52.48	4	52.10	52.00	0	7,800	0.00%
2024/03/26	1	52.00	17	51.99	52.00	-16	7,791	-0.21%
2024/03/25	8	51.23	2	51.30	51.70	6	7,732	0.08%
2024/03/22	0	0.00	2	51.20	50.40	-2	7,963	-0.03%
2024/03/21	0	50.70	2	50.60	50.50	-2	8,142	-0.02%
2024/03/20	0	49.40	0	0.00	50.20	0	8,284	0.00%
2024/03/19	0	0.00	2	48.60	48.60	-2	8,636	-0.02%
2024/03/15	2	48.35	0	0.00	48.45	2	8,966	0.02%
2024/03/14	1	48.35	5	49.25	49.35	-4	9,565	-0.04%
2024/03/13	10	50.49	5	49.05	49.05	5	10,178	0.05%
2024/03/12	10	51.00	12	51.07	51.00	-2	10,233	-0.02%
2024/03/11	9	50.00	6	50.60	51.00	3	10,345	0.03%
2024/03/08	10	50.10	10	49.15	49.00	0	10,442	0.00%
2024/03/07	4	49.90	1	51.30	49.50	3	10,625	0.03%
2024/03/06	0	0.00	2	50.60	50.60	-2	10,930	-0.02%
2024/03/05	4	51.70	1	53.00	51.40	3	11,163	0.03%
2024/03/04	0	0.00	38	54.44	52.70	-38	11,588	-0.33%
2024/03/01	6	53.42	13	53.48	52.80	-7	12,189	-0.06%
2024/02/29	17	54.38	36	53.37	53.80	-19	12,476	-0.15%
2024/02/27	20.3	54.23	13.3	53.59	54.00	7	13,345	0.05%
2024/02/26	2	51.75	4	52.55	53.50	-2	14,202	-0.01%
2024/02/23	1	52.50	24	52.15	51.30	-23	14,639	-0.16%
2024/02/22	8	52.49	1	52.20	52.10	7	15,525	0.05%
2024/02/21	15.5	52.56	10	52.30	52.30	5.5	15,791	0.03%
2024/02/20	10	52.00	35.2	52.41	52.60	-25.2	15,766	-0.16%
2024/02/19	16	50.69	11	51.30	51.30	5	15,552	0.03%
2024/02/16	19.1	50.07	9	50.83	50.80	10.1	15,717	0.06%
2024/02/15	0	48.50	1	48.55	48.55	-1	15,673	-0.01%
2024/02/05	14	48.04	21	48.30	48.00	-7	15,706	-0.04%
2024/02/02	4	50.50	0	0.00	50.30	4	15,581	0.03%
2024/02/01	9	50.81	11	50.82	50.80	-2	15,532	-0.01%
2024/01/31	12	51.20	1	51.50	51.20	11	15,580	0.07%
2024/01/30	2	51.25	3.1	51.61	51.30	-1.1	15,725	-0.01%
2024/01/29	2	51.70	2	51.85	51.90	0	15,783	0.00%
2024/01/26	1	51.40	0	0.00	51.30	1	15,783	0.01%
2024/01/25	1	52.88	0	0.00	51.50	1	15,778	0.01%
2024/01/24	4	53.10	8.1	52.82	52.60	-4.1	15,725	-0.03%
2024/01/23	6	54.17	6	53.73	53.70	0	15,682	0.00%
2024/01/22	24	53.74	20	53.43	54.20	4	15,614	0.03%
2024/01/18	15	52.40	38.1	52.78	52.40	-23.1	15,507	-0.15%
2024/01/17	37	53.52	24	53.34	53.50	13	15,608	0.08%
2024/01/16	39	54.66	48	55.31	54.30	-9	15,416	-0.06%
2024/01/15	59	55.80	28	55.65	57.20	31	14,896	0.21%
2024/01/12	21	53.33	6	53.37	52.90	15	14,331	0.10%
2024/01/11	17	53.44	29	52.93	53.20	-12	14,254	-0.08%
2024/01/10	9	52.00	12	51.93	52.00	-3	14,077	-0.02%
2024/01/09	30	51.46	10	52.10	51.20	20	14,025	0.14%
2024/01/08	3	52.50	29	52.42	51.60	-26	13,983	-0.19%
2024/01/05	3	51.50	14	51.30	51.70	-11	13,948	-0.08%
2024/01/04	32	51.18	14	50.90	50.60	18	13,983	0.13%
2024/01/03	21	51.80	21	52.34	51.20	0	14,039	0.00%
2024/01/02	33	52.73	5	52.70	52.50	28	14,051	0.20%
2023/12/29	2.1	53.90	2	53.75	54.00	0.1	13,970	0.00%
2023/12/28	2	54.00	16	54.11	53.80	-14	13,852	-0.10%
2023/12/27	23	53.04	22	53.07	53.20	1	13,525	0.01%
2023/12/26	12	52.02	18	51.84	51.60	-6	13,390	-0.04%
2023/12/25	5	50.80	25	51.46	50.80	-20	13,279	-0.15%
2023/12/22	24	51.41	11.1	51.80	51.10	12.9	13,230	0.10%
2023/12/21	16	50.83	11	50.55	50.70	5	13,182	0.04%
2023/12/20	1	51.30	23	51.67	51.00	-22	13,115	-0.17%
2023/12/19	94	51.98	53	52.08	51.00	41	13,050	0.31%
2023/12/18	22	53.37	65	53.36	53.50	-43	12,753	-0.34%
2023/12/15	49	52.60	70	53.62	52.50	-21	12,512	-0.17%
2023/12/14	68	53.41	26	54.21	53.20	42	12,311	0.34%
2023/12/13	9	53.39	20	53.45	53.60	-11	11,917	-0.09%
2023/12/12	14	54.71	20	53.65	53.30	-6	11,899	-0.05%
2023/12/11	30	54.72	14.2	54.96	53.90	15.8	11,702	0.14%
2023/12/08	117.2	54.11	270.5	54.40	53.80	-153.3	11,084	-1.38%	大買/大賣/鉅額交易
2023/12/07	32	50.45	22	50.57	49.80	10	10,438	0.10%
2023/12/06	17.7	50.73	25	50.95	51.00	-7.3	10,354	-0.07%
2023/12/05	4	50.38	0	0.00	50.00	4	10,287	0.04%
2023/12/04	21	51.08	10	51.44	51.10	11	10,257	0.11%
2023/12/01	17	53.26	8	53.66	52.80	9	10,127	0.09%
2023/11/30	13	53.37	2	53.50	53.10	11	9,951	0.11%
2023/11/29	19	52.54	20	53.36	53.80	-1	9,716	-0.01%
2023/11/28	13	52.34	36.1	51.68	52.60	-23.1	9,245	-0.25%
2023/11/27	37	51.28	8	53.03	50.40	29	8,622	0.34%
2023/11/24	38	53.37	29	53.90	53.50	9	8,249	0.11%
2023/11/22	15	49.49	37.1	49.60	50.20	-22.1	5,951	-0.37%
2023/11/21	212.5	48.88	41	50.54	48.20	171.5	5,352	3.20%	大買/鉅額交易
2023/11/20	2	47.40	31.1	45.17	47.95	-29.1	4,382	-0.67%
2023/11/17	16	43.66	10	44.30	43.60	6	4,030	0.15%
2023/11/16	15.5	43.73	0	0.00	43.50	15.5	3,995	0.39%
2023/11/15	26	44.49	51	44.17	43.95	-25	3,944	-0.63%
2023/11/14	11	44.00	5	43.95	43.95	6	3,733	0.16%
2023/11/13	0	0.00	2	43.80	44.00	-2	3,665	-0.05%
2023/11/10	11	43.04	2	42.75	42.45	9	3,600	0.25%
2023/11/09	2	42.68	1	42.45	42.60	1	3,570	0.03%
2023/11/08	3	42.57	0	0.00	42.90	3	3,588	0.08%
2023/11/07	42	43.98	3.3	44.00	43.95	38.7	3,510	1.10%
2023/11/06	1	43.70	14.1	43.39	43.60	-13.1	3,345	-0.39%
2023/11/03	3	41.70	0	0.00	41.70	3	3,265	0.09%
2023/11/02	1	42.10	0	0.00	42.15	1	3,269	0.03%
2023/11/01	1	41.70	0	0.00	41.40	1	3,258	0.03%
2023/10/31	1	40.75	0	0.00	40.80	1	3,246	0.03%
2023/10/30	0.2	42.25	0.6	42.52	42.30	-0.4	3,253	-0.01%
2023/10/27	2.7	41.71	1	42.35	41.25	1.7	3,223	0.05%
2023/10/25	41	43.89	39	43.89	43.85	2	3,251	0.06%
2023/10/24	1	40.80	0	0.00	41.10	1	3,342	0.03%
2023/10/23	0.4	41.50	1	41.25	41.15	-0.6	3,448	-0.02%
2023/10/20	2	40.70	0	0.00	41.25	2	3,501	0.06%
2023/10/19	1	41.60	0	0.00	41.90	1	3,520	0.03%
2023/10/18	0	0.00	1	43.00	42.20	-1	3,518	-0.03%
2023/10/17	0	0.00	1.2	43.35	42.30	-1.2	3,517	-0.03%
2023/10/12	0	0.00	6	43.61	43.75	-6	3,758	-0.16%
2023/10/11	0	0.00	4	42.05	42.05	-4	3,735	-0.11%
2023/10/06	6	42.99	12.3	43.01	43.45	-6.3	3,671	-0.17%
2023/10/04	4	41.55	2	41.55	41.55	2	3,606	0.06%
2023/10/03	2	43.15	4	42.73	42.05	-2	3,598	-0.06%
2023/10/02	2	41.80	7.7	41.50	41.60	-5.7	3,557	-0.16%
2023/09/28	2	40.45	0	0.00	40.05	2	3,522	0.06%
2023/09/27	5	39.80	0	0.00	39.80	5	3,515	0.14%
2023/09/26	4	40.38	0	0.00	40.00	4	3,531	0.11%
2023/09/25	1	41.95	0	0.00	41.85	1	3,493	0.03%
2023/09/22	1	41.75	0	0.00	42.00	1	3,505	0.03%
2023/09/21	1	42.05	0	0.00	41.90	1	3,526	0.03%
2023/09/19	1.2	42.70	1	43.45	42.65	0.2	3,549	0.00%
2023/09/18	0	0.00	1	43.30	43.15	-1	3,554	-0.03%
2023/09/15	0	0.00	4	44.01	43.95	-4	3,572	-0.11%
2023/09/14	1	43.10	1	43.30	43.25	0	3,515	0.00%
2023/09/13	1	41.70	0	0.00	41.50	1	3,505	0.03%
2023/09/08	1	42.60	0	0.00	42.35	1	3,684	0.03%
2023/09/07	0	0.00	7	44.07	44.10	-7	3,710	-0.19%
2023/09/06	8	43.73	7	43.96	43.50	1	3,614	0.03%
2023/09/05	21	43.76	9	44.00	43.40	12	3,523	0.34%
2023/09/04	1	41.90	1	42.20	42.40	0	3,340	0.00%
2023/09/01	1	41.00	0	0.00	41.15	1	3,293	0.03%
2023/08/31	1	42.40	2	42.90	41.35	-1	3,266	-0.03%
2023/08/30	2.2	41.18	8	40.35	40.70	-5.8	3,207	-0.18%
2023/08/29	0	0.00	1	39.75	39.65	-1	3,229	-0.03%
2023/08/28	8.2	38.95	2	39.00	38.95	6.2	3,278	0.19%
2023/08/25	0	0.00	2	39.30	39.00	-2	3,489	-0.06%
2023/08/23	0	0.00	0.1	39.05	38.95	-0.1	3,612	0.00%
2023/08/21	0	0.00	1	39.50	39.50	-1	3,662	-0.03%
2023/08/18	0	39.55	1	40.00	39.85	-1	3,675	-0.03%
2023/08/14	1	38.25	0	0.00	38.20	1	3,789	0.03%
2023/08/10	1	40.15	60	40.12	40.25	-59	3,960	-1.49%
2023/08/09	1	41.00	0	0.00	40.90	1	3,957	0.03%
2023/08/08	25	41.91	23	41.60	41.60	2	3,959	0.05%
2023/08/07	1	41.05	7	41.62	41.95	-6	3,956	-0.15%
2023/08/04	1	40.90	0	41.10	40.90	1	3,960	0.02%
2023/08/02	3	41.15	3	41.85	41.15	0	3,987	0.00%
2023/08/01	3.9	42.62	5	42.25	42.25	-1.1	3,964	-0.03%
2023/07/31	3	43.30	1	43.40	42.65	2	3,998	0.05%
2023/07/28	158	44.21	132	43.99	44.00	26	3,989	0.65%	大買/大賣/
2023/07/27	157	45.27	116.1	45.04	45.00	40.9	3,924	1.04%	大買/大賣/
2023/07/26	4.1	43.97	10	43.79	43.70	-5.9	3,610	-0.16%
2023/07/25	2	43.15	0	0.00	42.60	2	3,529	0.06%
2023/07/21	1	42.80	1	42.70	42.70	0	3,497	0.00%
2023/07/20	0	0.00	1.9	43.71	43.35	-1.9	3,532	-0.05%
2023/07/19	3	43.00	9	43.39	43.20	-6	3,479	-0.17%
2023/07/18	3	41.50	3	41.45	41.50	0	3,366	0.00%
2023/07/17	4	42.28	0	0.00	42.10	4	3,377	0.12%
2023/07/14	1	41.80	1	42.20	42.05	0	3,321	0.00%
2023/07/13	0	0.00	0.3	40.30	40.60	-0.3	3,311	-0.01%
2023/07/11	0.2	40.85	0	0.00	40.60	0.2	3,377	0.01%
2023/07/07	0	40.95	4	41.10	40.90	-4	3,764	-0.11%
2023/07/06	1	41.60	0	0.00	41.80	1	3,989	0.03%
2023/07/04	1	42.45	0	0.00	41.90	1	4,106	0.02%
2023/07/03	2	42.35	0	0.00	42.25	2	4,136	0.05%
2023/06/30	1	41.90	0	0.00	42.35	1	4,395	0.02%
2023/06/20	0	44.75	0	0.00	44.55	0	5,025	0.00%
2023/06/19	6	44.60	0	0.00	44.45	6	5,051	0.12%
2023/06/16	5	46.20	3	46.07	45.60	2	5,065	0.04%
2023/06/15	6	45.67	0	0.00	45.50	6	5,010	0.12%
2023/06/14	4	45.68	1	45.40	45.45	3	4,990	0.06%
2023/06/13	0	0.00	1.6	45.06	44.95	-1.6	4,966	-0.03%
2023/06/12	0	0.00	1	43.50	43.40	-1	4,893	-0.02%
2023/06/06	0	0.00	12	43.76	43.40	-12	5,144	-0.23%
2023/06/05	3	44.33	4	44.78	44.55	-1	5,204	-0.02%
2023/06/02	1.3	44.32	6	44.22	43.75	-4.7	5,230	-0.09%
2023/06/01	1.3	44.38	2	44.65	44.15	-0.7	5,248	-0.01%
2023/05/31	5	45.84	5	45.32	45.30	0	5,333	0.00%
2023/05/30	12	43.64	11	43.86	43.90	1	5,180	0.02%
2023/05/29	12	44.24	12	44.13	44.30	0	5,156	0.00%
2023/05/26	10	43.35	0	0.00	42.30	10	5,175	0.19%
2023/05/24	0	0.00	1	43.00	42.90	-1	5,232	-0.02%
2023/05/18	0	0.00	3	42.85	42.35	-3	5,411	-0.06%
2023/05/17	4	42.73	2	42.95	42.70	2	5,412	0.04%
2023/05/16	0	0.00	1	41.90	41.95	-1	5,321	-0.02%
2023/05/15	0	0.00	3	40.55	40.05	-3	5,302	-0.06%
2023/05/12	1	39.90	0	0.00	40.95	1	5,382	0.02%
2023/05/10	0	0.00	2	40.55	40.55	-2	5,578	-0.04%
2023/05/09	3	40.65	0	0.00	40.30	3	5,652	0.05%
2023/05/08	0	41.05	0	0.00	40.75	0	5,775	0.00%
2023/05/05	1	40.60	0	0.00	40.55	1	6,488	0.02%
2023/05/04	2	41.10	2	41.18	41.00	0	6,814	0.00%
2023/04/28	3	43.10	0	0.00	43.05	3	7,117	0.04%
2023/04/26	0.1	40.95	0	41.50	41.40	0.1	7,073	0.00%
2023/04/25	0.1	43.55	3	42.27	41.55	-2.9	7,110	-0.04%
2023/04/24	0.2	44.00	0	0.00	43.55	0.2	7,090	0.00%
2023/04/21	1	44.25	0	0.00	44.25	1	7,131	0.01%
2023/04/18	80	46.85	2	46.50	46.25	78	7,313	1.07%
2023/04/14	2	46.75	1	47.10	46.75	1	7,485	0.01%
2023/04/13	2	48.80	6	47.55	47.15	-4	7,464	-0.05%
2023/04/12	0.2	48.20	2	48.45	49.45	-1.8	7,295	-0.02%
2023/04/11	3	48.33	9.1	47.41	48.40	-6.1	7,151	-0.08%
2023/04/10	7	46.54	0	0.00	46.45	7	7,133	0.10%
2023/04/07	3	47.83	5	47.57	47.25	-2	7,124	-0.03%
2023/04/06	3	47.00	7	46.80	47.05	-4	7,073	-0.06%
2023/03/31	13.1	47.65	53	47.32	47.40	-40	7,123	-0.56%
2023/03/30	63	46.78	10	47.10	46.60	53	6,883	0.77%
2023/03/29	8	45.32	8	45.30	45.30	0	6,775	0.00%
2023/03/28	1	45.70	0	0.00	45.00	1	6,792	0.01%
2023/03/24	1	47.35	16.6	47.40	47.55	-15.6	6,749	-0.23%
2023/03/23	2	45.98	0	0.00	47.25	2	6,585	0.03%
2023/03/22	5	44.90	20	45.31	44.60	-15	6,383	-0.23%
2023/03/21	20	44.50	4.4	44.14	44.50	15.6	6,379	0.24%
2023/03/20	9.4	43.05	6	43.54	43.75	3.4	6,379	0.05%
2023/03/17	0	0.00	5	42.39	42.40	-5	6,415	-0.08%
2023/03/16	1	41.90	0	0.00	42.20	1	6,449	0.02%
2023/03/15	2	44.45	5	43.77	43.55	-3	6,491	-0.05%
2023/03/14	6	44.13	0	0.00	43.75	6	6,575	0.09%
2023/03/13	5	44.64	1	44.30	44.80	4	6,666	0.06%
2023/03/10	13	46.14	5	45.96	45.50	8	6,818	0.12%
2023/03/09	2	48.20	12	48.79	47.50	-10	7,277	-0.14%
2023/03/08	1	49.00	1.1	48.75	48.35	-0.1	7,514	0.00%
2023/03/07	0	0.00	8	48.50	48.35	-8	7,530	-0.11%
2023/03/03	32	48.16	23	48.13	48.05	9	7,607	0.12%
2023/03/02	3	47.33	0	0.00	47.15	3	7,653	0.04%
2023/03/01	0	0.00	2	46.90	46.95	-2	7,783	-0.03%
2023/02/24	4	47.10	0	0.00	47.20	4	8,332	0.05%
2023/02/23	4	47.84	0	0.00	48.00	4	8,294	0.05%
2023/02/22	4	46.75	1	46.60	47.00	3	8,496	0.04%
2023/02/21	0.6	47.95	0	0.00	47.75	0.6	8,597	0.01%
2023/02/17	2	47.45	0	0.00	47.75	2	8,914	0.02%
2023/02/16	2	47.05	0	47.30	47.70	2	8,979	0.02%
2023/02/14	2	46.45	1	46.40	46.40	1	9,329	0.01%
2023/02/10	2	46.75	1	47.65	46.25	1	10,012	0.01%
2023/02/09	2	47.58	0	0.00	47.40	2	10,143	0.02%
2023/02/08	6	48.34	7.8	48.76	48.25	-1.8	10,137	-0.02%
2023/02/07	3	47.70	0	0.00	48.05	3	10,081	0.03%
2023/02/06	2	47.48	8	47.58	48.00	-6	10,100	-0.06%
2023/02/03	15.8	48.63	18	48.05	48.00	-2.2	10,088	-0.02%
2023/02/02	15	47.01	10.7	46.69	46.95	4.3	9,773	0.04%
2023/02/01	3.7	45.54	1	45.15	44.85	2.7	9,861	0.03%
2023/01/31	6	43.95	9.1	44.78	45.10	-3.1	10,004	-0.03%
2023/01/16	0.4	42.00	0	0.00	41.60	0.4	9,901	0.00%
2023/01/13	2	42.30	2	42.90	42.15	0	9,912	0.00%
2023/01/12	1	42.95	0	0.00	42.65	1	9,879	0.01%
2023/01/11	5	43.24	0.1	43.25	43.40	4.9	9,875	0.05%
2023/01/10	6	43.53	2	43.40	43.20	4	9,870	0.04%
2023/01/09	0	0.00	3	43.58	43.10	-3	9,794	-0.03%
2023/01/05	3	42.27	12.3	42.78	42.80	-9.3	9,746	-0.10%
2023/01/04	1	41.30	26	41.89	41.95	-25	9,646	-0.26%
2023/01/03	0	0.00	7	40.76	40.85	-7	9,627	-0.07%
2022/12/30	2	40.03	2	40.65	39.50	0	9,640	0.00%
2022/12/29	6	40.05	5	39.91	40.05	1	9,685	0.01%
2022/12/28	16	42.77	9	43.17	41.05	7	9,763	0.07%
2022/12/26	3	40.82	3	40.90	40.95	0	9,696	0.00%
2022/12/23	3	40.47	1	40.45	40.70	2	9,735	0.02%
2022/12/20	21	39.02	0	0.00	39.00	21	9,774	0.21%
2022/12/19	1	40.60	1	40.30	40.55	0	9,824	0.00%
2022/12/16	1	40.05	0.1	40.20	40.10	0.9	9,835	0.01%
2022/12/15	0	0.00	4	41.94	41.80	-4	9,794	-0.04%
2022/12/14	4.3	42.07	1	41.80	41.95	3.3	9,811	0.03%
2022/12/13	1	42.25	4	41.30	41.20	-3	9,820	-0.03%
2022/12/12	3	42.05	2	41.60	41.70	1	9,859	0.01%
2022/12/09	6	42.83	2	43.30	42.70	4	9,860	0.04%
2022/12/08	2	43.35	15	43.41	43.55	-13	9,829	-0.13%
2022/12/07	14	43.48	4	43.68	42.80	10	9,854	0.10%
2022/12/06	1	44.80	5	45.78	44.75	-4	9,804	-0.04%
2022/12/05	3	46.67	5	47.20	46.50	-2	9,717	-0.02%
2022/12/02	0	0.00	5.1	46.18	46.25	-5.1	9,591	-0.05%
2022/12/01	83	46.99	17	47.04	45.20	66	9,427	0.70%
2022/11/30	3	45.50	36	43.98	45.30	-33	8,980	-0.37%
2022/11/29	5	43.00	5	43.55	43.55	0	8,727	0.00%
2022/11/28	10	42.88	2	42.10	42.70	8	8,702	0.09%
2022/11/25	3	43.08	0	0.00	42.90	3	8,669	0.03%
2022/11/24	5	43.52	8.3	43.03	43.90	-3.3	8,568	-0.04%
2022/11/23	10.3	42.24	14	42.09	42.25	-3.7	8,440	-0.04%
2022/11/22	53	43.06	59.3	42.91	41.65	-6.3	8,306	-0.08%
2022/11/21	5	40.76	3	40.50	40.45	2	7,793	0.03%
2022/11/18	28.3	41.52	15	41.64	40.60	13.3	7,794	0.17%
2022/11/17	6.1	40.57	11	40.56	40.40	-4.9	7,570	-0.06%
2022/11/16	12	40.24	10	39.52	40.60	2	7,472	0.03%
2022/11/15	26.1	39.26	27.3	39.13	39.15	-1.2	7,217	-0.02%
2022/11/14	5.1	39.60	4	39.55	39.45	1.1	7,152	0.02%
2022/11/11	12	39.12	35	39.67	38.95	-23	7,086	-0.32%
2022/11/10	25	39.14	10	38.60	38.90	15	6,848	0.22%
2022/11/09	9	38.41	8	38.81	38.80	1	6,755	0.01%
2022/11/08	41	39.48	45	39.38	37.55	-4	6,709	-0.06%
2022/11/07	10	37.11	51.2	36.36	38.25	-41.2	6,292	-0.65%
2022/11/04	9.7	34.83	3	34.88	34.80	6.7	6,173	0.11%
2022/11/03	12	34.89	2	34.55	34.85	10	6,121	0.16%
2022/11/02	5	35.17	4	34.79	34.75	1	6,078	0.02%
2022/11/01	8	34.34	6	34.54	34.50	2	6,018	0.03%
2022/10/31	36	34.75	18	34.86	34.80	18	5,902	0.30%
2022/10/28	19	33.90	19	34.03	33.95	0	5,566	0.00%
2022/10/27	20	32.64	9	32.30	32.40	11	5,176	0.21%
2022/10/26	0	0.00	0	31.00	30.40	0	4,961	0.00%
2022/10/21	1	31.00	0	0.00	30.50	1	5,021	0.02%
2022/10/19	0	0.00	0	33.00	32.10	0	5,119	0.00%
2022/10/18	1	33.00	0	0.00	32.70	1	5,154	0.02%
2022/10/17	0	0.00	5	31.49	32.30	-5	5,289	-0.09%
2022/10/14	14	31.83	4	31.35	31.70	10	5,412	0.18%
2022/10/13	0	0.00	12	30.40	29.25	-12	5,512	-0.22%
2022/10/12	4	32.11	1	32.00	31.75	3	5,457	0.05%
2022/10/11	0	0.00	8	32.03	31.60	-8	5,475	-0.15%
2022/10/07	1	35.50	0	0.00	34.50	1	5,526	0.02%
2022/10/06	3	35.38	0	0.00	35.20	3	5,629	0.05%
2022/10/05	13.2	36.51	7	36.47	34.95	6.2	5,636	0.11%
2022/10/04	2	36.48	3	36.75	35.65	-1	5,617	-0.02%
2022/10/03	4	35.58	1	35.35	35.60	3	5,559	0.05%
2022/09/29	0	0.00	3	35.00	33.10	-3	5,738	-0.05%
2022/09/28	0	0.00	11	34.55	32.60	-11	5,819	-0.19%
2022/09/27	5.3	34.91	5	35.14	35.70	0.3	5,958	0.01%
2022/09/26	24	34.84	4	34.98	34.50	20	6,078	0.33%
2022/09/23	5	38.00	1	37.85	37.80	4	6,239	0.06%
2022/09/21	0	0.00	1	38.30	38.50	-1	6,365	-0.02%
2022/09/20	1	39.50	1	39.80	39.45	0	6,477	0.00%
2022/09/16	1	40.00	0	0.00	39.65	1	7,069	0.01%
2022/09/14	0.1	41.20	1	40.20	41.40	-0.9	7,206	-0.01%
2022/09/13	29.5	46.34	7	46.61	46.15	22.5	7,262	0.31%
2022/09/12	1	47.30	0	0.00	47.30	1	7,346	0.01%
2022/09/08	0.1	46.95	1	46.80	46.70	-0.9	7,432	-0.01%
2022/09/07	3	46.95	2	47.03	46.60	1	7,553	0.01%
2022/09/06	2	50.20	2	49.75	47.35	0	7,572	0.00%
2022/09/05	1	50.00	1	51.20	50.00	0	7,599	0.00%
2022/09/02	9	53.01	5	53.10	53.10	4	7,636	0.05%
2022/09/01	0	0.00	2	52.25	52.10	-2	7,613	-0.03%
2022/08/31	0	0.00	2	52.50	52.70	-2	7,630	-0.03%
2022/08/30	0	0.00	2	51.95	51.90	-2	7,728	-0.03%
2022/08/29	1	49.80	0	0.00	50.00	1	7,732	0.01%
2022/08/25	0	0.00	1	53.00	52.00	-1	8,220	-0.01%
2022/08/24	0	51.60	0	0.00	51.20	0	8,305	0.00%
2022/08/23	1	51.90	1	52.10	52.30	0	8,552	0.00%
2022/08/22	1	50.90	0	0.00	51.60	1	8,669	0.01%
2022/08/19	3	51.97	3	51.97	51.50	0	8,818	0.00%
2022/08/18	0	0.00	1	50.60	51.70	-1	8,915	-0.01%
2022/08/16	6	51.63	21	51.57	51.50	-15	9,326	-0.16%
2022/08/15	20	51.98	4	51.93	52.10	16	9,447	0.17%
2022/08/12	3	48.83	1	49.20	49.40	2	9,588	0.02%
2022/08/11	1.2	48.17	1	47.95	47.15	0.2	9,883	0.00%
2022/08/10	2	47.80	1	47.55	47.25	1	10,563	0.01%
2022/08/05	1	48.70	1	48.45	48.30	0	11,205	0.00%
2022/08/04	0	0.00	13	47.47	47.65	-13	11,322	-0.11%
2022/08/03	0	0.00	8	48.07	47.95	-8	11,415	-0.07%
2022/08/02	6	49.78	1	49.80	49.85	5	11,556	0.04%
2022/08/01	1	51.90	0	0.00	51.80	1	11,645	0.01%
2022/07/29	4	52.50	4	51.10	51.30	0	11,832	0.00%
2022/07/28	1	51.00	4	50.88	50.50	-3	12,076	-0.02%
2022/07/27	0	0.00	3	50.30	51.80	-3	12,067	-0.02%
2022/07/26	3	51.43	2	51.60	50.60	1	12,082	0.01%
2022/07/25	5	53.32	0	0.00	53.10	5	12,159	0.04%
2022/07/22	13	53.87	8	54.35	53.50	5	12,203	0.04%
2022/07/21	6	54.40	1	53.60	54.60	5	12,211	0.04%
2022/07/20	2	53.25	2	53.10	52.80	0	12,141	0.00%
2022/07/19	0	0.00	2	51.60	51.20	-2	12,121	-0.02%
2022/07/18	12	51.45	10	51.80	51.60	2	12,265	0.02%
2022/07/15	1	50.90	2	49.63	50.90	-1	12,369	-0.01%
2022/07/14	3	49.47	7	50.23	49.85	-4	12,392	-0.03%
2022/07/13	4	48.18	3	48.72	47.30	1	12,370	0.01%
2022/07/12	4	46.83	0	0.00	46.40	4	12,471	0.03%
2022/07/08	2	51.40	6	51.32	50.20	-4	12,660	-0.03%
2022/07/07	3	49.62	3	49.72	49.85	0	12,593	0.00%
2022/07/06	0	0.00	9	48.20	47.05	-9	12,540	-0.07%
2022/07/05	1	48.40	0	0.00	49.85	1	12,587	0.01%
2022/07/04	2	49.80	12	49.10	48.70	-10	12,456	-0.08%
2022/07/01	7	51.29	1	50.50	49.50	6	12,473	0.05%
2022/06/30	5.1	55.80	1	56.20	55.00	4.1	12,261	0.03%
2022/06/28	9	59.89	4	60.20	59.30	5	12,197	0.04%
2022/06/27	14	61.98	15	62.10	61.60	-1	12,393	-0.01%
2022/06/24	142	59.88	111	60.51	59.30	31	12,246	0.25%	大買/大賣/
2022/06/23	0	0.00	2	56.10	55.80	-2	12,032	-0.02%
2022/06/22	5.1	56.56	1	56.20	56.30	4.1	12,226	0.03%
2022/06/21	22	58.70	0	0.00	59.70	22	12,337	0.18%
2022/06/20	9	59.02	0	0.00	57.80	9	12,706	0.07%
2022/06/17	2.1	60.96	1	62.20	62.90	1.1	12,700	0.01%
2022/06/16	13.1	62.96	0	0.00	62.00	13.1	12,794	0.10%
2022/06/14	2	63.60	3	63.67	64.60	-1	13,111	-0.01%
2022/06/13	5	64.94	3	63.93	63.80	2	13,131	0.02%
2022/06/10	21.1	67.46	0	0.00	67.40	21.1	13,181	0.16%
2022/06/09	1	68.50	1	68.30	68.40	0	13,263	0.00%
2022/06/08	12	69.49	29	69.17	69.10	-17	13,355	-0.13%
2022/06/07	0	0.00	1	68.40	68.40	-1	13,423	-0.01%
2022/06/06	9	69.13	13	69.07	68.90	-4	13,620	-0.03%
2022/06/02	10	72.17	9	71.99	70.40	1	13,962	0.01%
2022/06/01	14	69.92	6	70.17	69.30	8	13,802	0.06%
2022/05/31	4	69.13	7	69.51	68.90	-3	14,118	-0.02%
2022/05/30	1	69.50	21.1	69.47	68.60	-20.1	14,668	-0.14%
2022/05/27	9	68.28	11	68.85	68.30	-2	14,961	-0.01%
2022/05/26	15	67.03	13	66.73	66.60	2	14,941	0.01%
2022/05/25	39	68.10	42	67.53	67.80	-3	15,077	-0.02%
2022/05/24	5	67.48	5	67.32	65.80	0	15,192	0.00%
2022/05/23	8	68.28	7	68.59	68.00	1	15,277	0.01%
2022/05/20	13	69.14	5	68.18	68.10	8	15,435	0.05%
2022/05/19	27	68.27	25	67.71	70.00	2	15,942	0.01%
2022/05/18	145	69.80	40.3	69.32	67.20	104.7	16,525	0.63%	大買/鉅額交易
2022/05/17	14	65.99	113	68.08	68.30	-99	16,955	-0.58%	大賣/
2022/05/16	1	62.90	18	62.82	62.10	-17	16,809	-0.10%
2022/05/13	5	61.70	4	61.88	61.90	1	16,839	0.01%
2022/05/12	1	59.00	1	60.00	59.00	0	16,891	0.00%
2022/05/11	7	60.41	5	60.88	59.90	2	17,012	0.01%
2022/05/10	9	62.14	8.5	60.94	62.00	0.5	17,418	0.00%
2022/05/09	2	65.40	4	65.23	62.70	-2	17,530	-0.01%
2022/05/06	5	65.58	2	65.05	66.80	3	17,569	0.02%
2022/05/05	6	67.55	12.3	66.45	67.90	-6.3	17,534	-0.04%
2022/05/04	0	0.00	2	63.55	63.00	-2	17,352	-0.01%
2022/05/03	3	62.77	3	63.13	63.70	0	17,458	0.00%
2022/04/29	4	63.75	3	63.30	61.80	1	17,637	0.01%
2022/04/28	1	62.00	0	0.00	60.60	1	17,631	0.01%
2022/04/27	4.2	58.50	8	59.70	60.70	-3.9	17,644	-0.02%
2022/04/26	32	63.68	30	64.63	62.00	2	17,537	0.01%
2022/04/25	37	63.52	33	64.02	64.10	4	17,601	0.02%
2022/04/22	52	67.29	33	67.50	67.20	19	17,733	0.11%
2022/04/21	0	0.00	25	68.50	70.00	-25	17,835	-0.14%
2022/04/20	9	66.07	9	65.60	66.10	0	17,915	0.00%
2022/04/19	4	64.60	3	66.60	64.40	1	18,028	0.01%
2022/04/18	1	63.60	1.5	64.47	66.00	-0.5	18,329	0.00%
2022/04/15	19.2	66.42	0	0.00	65.50	19.2	18,381	0.10%
2022/04/14	4	70.40	1.2	70.88	70.30	2.8	18,490	0.02%
2022/04/13	10	72.07	10	72.09	72.00	0	18,664	0.00%
2022/04/12	3	70.90	1	70.70	71.10	2	18,955	0.01%
2022/04/11	4	72.15	3	70.70	70.60	1	19,130	0.01%
2022/04/08	1	75.60	2	75.40	74.90	-1	19,137	-0.01%
2022/04/07	11.1	76.49	1	76.70	74.60	10.1	19,217	0.05%
2022/04/06	1.1	79.70	1	79.50	79.50	0.1	19,293	0.00%
2022/04/01	2	79.75	2	81.00	81.00	0	19,567	0.00%
2022/03/31	5.3	80.96	2	82.00	80.50	3.3	19,790	0.02%
2022/03/30	17	84.15	8	84.20	83.00	9	20,213	0.04%
2022/03/29	8	83.49	5	82.96	83.50	3	20,437	0.01%
2022/03/28	6	80.25	3	81.50	81.60	3	21,423	0.01%
2022/03/25	6	83.03	11	82.78	80.90	-5	22,329	-0.02%
2022/03/24	4	83.23	2	83.30	84.00	2	23,498	0.01%
2022/03/23	15	82.88	19	83.63	83.00	-4	24,950	-0.02%
2022/03/22	2	79.20	14.2	79.61	80.30	-12.2	26,654	-0.05%
2022/03/21	13	78.86	16	79.29	79.40	-3	28,217	-0.01%
2022/03/18	8	78.93	10	78.38	78.90	-2	28,579	-0.01%
2022/03/17	16	78.13	19	78.10	78.80	-3	28,921	-0.01%
2022/03/16	8	74.06	9	74.61	73.70	-1	29,336	0.00%
2022/03/15	19.1	74.77	7	75.01	73.40	12.1	31,129	0.04%
2022/03/14	1	78.90	10	77.50	77.70	-9	31,368	-0.03%
2022/03/11	5	77.82	4	78.73	77.60	1	31,698	0.00%
2022/03/10	1	79.40	9	79.12	78.60	-8	31,936	-0.03%
2022/03/09	11	76.40	14	76.10	76.50	-3	32,439	-0.01%
2022/03/08	56	75.21	52	76.89	74.00	4	32,770	0.01%
2022/03/07	16	80.40	4	80.80	79.40	12	32,888	0.04%
2022/03/04	20	85.61	19	86.32	85.10	1	33,745	0.00%
2022/03/03	93	87.19	43	87.46	85.90	50	33,963	0.15%
2022/03/02	19	85.04	20	84.37	85.40	-1	33,910	0.00%
2022/03/01	2	82.10	6	81.93	82.20	-4	34,540	-0.01%
2022/02/25	25	80.59	46	79.86	78.80	-21	35,296	-0.06%
2022/02/24	9	80.14	7.2	77.81	77.60	1.9	35,937	0.01%
2022/02/23	38	82.73	34	82.82	83.10	4	35,821	0.01%
2022/02/22	6	81.78	11.2	82.68	80.80	-5.2	35,758	-0.01%
2022/02/21	85	88.08	74.2	87.50	85.00	10.9	35,579	0.03%
2022/02/18	114	86.91	99	86.38	87.90	15	34,946	0.04%	大買/
2022/02/17	129	84.18	88.5	84.33	84.40	40.5	34,383	0.12%	大買/
2022/02/16	14	78.63	8	80.04	81.90	6	33,448	0.02%
2022/02/15	0	0.00	5	74.10	74.50	-5	33,416	-0.01%
2022/02/14	16.1	77.09	14	76.76	76.50	2.1	33,624	0.01%
2022/02/11	11	81.75	9	81.13	80.80	2	33,718	0.01%
2022/02/10	27	80.41	43	81.05	81.60	-16	33,827	-0.05%
2022/02/09	12	77.22	9	77.77	77.80	3	33,619	0.01%
2022/02/08	0.3	75.79	3	74.23	76.00	-2.7	33,705	-0.01%
2022/02/07	0	0.00	3	71.07	73.00	-3	36,036	-0.01%
2022/01/26	3	70.90	8	71.38	70.80	-5	38,056	-0.01%
2022/01/25	5	72.80	5	71.42	70.70	0	39,434	0.00%
2022/01/24	10	72.93	10	73.35	73.90	0	39,393	0.00%
2022/01/21	6	76.08	5	76.10	74.30	1	40,412	0.00%
2022/01/19	0	0.00	1	77.70	78.80	-1	42,442	0.00%
2022/01/18	2.1	80.41	6	79.73	78.50	-3.9	44,432	-0.01%
2022/01/17	1.2	78.45	7	78.90	79.50	-5.8	45,506	-0.01%
2022/01/14	1.1	75.59	9	75.80	76.90	-7.9	46,498	-0.02%
2022/01/13	5	76.76	5	76.90	76.70	0	48,107	0.00%
2022/01/12	42	78.40	12.5	78.34	78.30	29.5	48,652	0.06%
2022/01/11	20.3	77.81	20.2	78.48	77.50	0.1	48,746	0.00%
2022/01/10	18.4	81.36	18	81.61	81.30	0.4	48,443	0.00%
2022/01/07	30	81.99	26	82.24	81.30	4	48,328	0.01%
2022/01/06	12	85.48	10	84.84	86.00	2	48,177	0.00%
2022/01/05	15	85.21	5	86.04	84.40	10	48,157	0.02%
2022/01/04	32	90.64	9	90.51	88.10	23	48,013	0.05%
2022/01/03	4.2	90.85	5	91.52	91.90	-0.8	48,235	0.00%
2021/12/30	5.2	91.06	11	90.46	90.40	-5.8	48,191	-0.01%
2021/12/29	4	90.58	1	91.00	91.50	3	48,315	0.01%
2021/12/28	9	91.41	38	90.56	90.60	-29	48,344	-0.06%
2021/12/27	7.1	92.50	5	92.86	92.10	2.1	48,372	0.00%
2021/12/24	48	94.05	35	94.06	92.40	13	48,445	0.03%
2021/12/23	55.2	93.28	45	93.96	93.20	10.2	48,136	0.02%
2021/12/22	55.5	95.89	57	96.93	93.20	-1.5	47,821	0.00%
2021/12/21	37	94.78	43.3	95.17	94.50	-6.3	46,950	-0.01%
2021/12/20	109	94.52	90	94.72	92.20	19	46,584	0.04%	大買/
2021/12/17	281	95.34	250	94.43	91.90	31	45,674	0.07%	大買/大賣/
2021/12/16	311	96.23	329.2	97.95	99.90	-18.2	44,484	-0.04%	大買/大賣/
2021/12/15	207	86.14	120	89.33	90.90	87	42,683	0.20%	大買/大賣/
2021/12/14	24	82.59	8.2	83.09	83.30	15.8	41,401	0.04%
2021/12/13	32.2	83.01	80	82.61	82.20	-47.8	41,340	-0.12%
2021/12/10	42.3	88.03	11	88.26	85.10	31.3	40,959	0.08%
2021/12/09	205	89.99	225.2	90.64	87.90	-20.2	40,319	-0.05%	大買/大賣/
2021/12/08	22.2	85.85	20.1	86.41	84.50	2.1	38,530	0.01%
2021/12/07	28	87.12	36	86.92	85.00	-8	38,521	-0.02%
2021/12/06	13	85.97	8	86.00	86.30	5	38,274	0.01%
2021/12/03	73	86.85	78	88.07	87.60	-5	38,237	-0.01%
2021/12/02	32	86.79	28.5	85.12	84.20	3.5	38,006	0.01%
2021/12/01	10	87.44	15	87.99	90.00	-5	37,940	-0.01%
2021/11/30	59	91.36	59	90.98	87.30	0	38,752	0.00%
2021/11/29	34	83.55	24	83.71	85.50	10	39,393	0.03%
2021/11/26	84.1	83.67	69	84.67	83.60	15.1	39,293	0.04%
2021/11/25	140	91.04	83	89.68	86.60	57	38,770	0.15%	大買/
2021/11/24	165.2	89.48	180	88.90	87.50	-14.8	37,925	-0.04%	大買/大賣/
2021/11/23	190	93.39	179	92.58	90.90	11	37,256	0.03%	大買/大賣/
2021/11/22	17	101.34	20	100.70	101.00	-3	36,538	-0.01%
2021/11/19	17	96.86	48	95.90	97.80	-31	36,553	-0.08%
2021/11/18	6	94.50	29	91.70	91.50	-23	36,690	-0.06%
2021/11/17	12	89.79	2,222	89.06	90.10	-2,210	36,818	-6.00%	大賣/鉅額交易
2021/11/16	1,272	85.99	57	89.09	90.00	1,215	36,964	3.29%	大買/鉅額交易
2021/11/15	431	81.35	92	81.43	82.00	339	37,188	0.91%	大買/鉅額交易
2021/11/12	607	80.64	14	81.05	81.50	593	37,436	1.58%	大買/鉅額交易
2021/11/11	23	77.57	240	79.93	76.20	-217	37,598	-0.58%	大賣/鉅額交易
2021/11/10	244	83.85	14	82.51	82.50	230	37,702	0.61%	大買/鉅額交易
2021/11/09	45.1	81.61	27	80.89	80.50	18.1	37,964	0.05%
2021/11/08	32	78.78	8	78.76	82.50	24	37,930	0.06%
2021/11/05	81	73.79	20	72.09	75.80	61	38,188	0.16%
2021/11/04	157	78.64	196	77.81	75.00	-39	38,440	-0.10%	大買/大賣/
2021/11/03	229.5	72.80	256	72.83	77.80	-26.5	36,561	-0.07%	大買/大賣/
2021/11/02	148	70.65	132.5	70.76	71.80	15.5	34,760	0.04%	大買/大賣/
2021/11/01	2	65.30	3	65.30	65.30	-1	33,725	0.00%
2021/10/29	70	58.01	44	58.36	59.40	26	34,515	0.08%
2021/10/28	46	55.75	37	54.55	54.00	9	33,702	0.03%
2021/10/27	18	54.79	32	54.63	54.80	-14	33,550	-0.04%
2021/10/26	123	54.56	100	54.17	53.30	23	33,331	0.07%	大買/
2021/10/25	109	52.20	96	52.38	51.90	13	32,523	0.04%	大買/
2021/10/22	31	50.01	26	50.25	49.25	5	32,386	0.02%
2021/10/21	222	49.64	232	49.95	50.10	-10	31,665	-0.03%	大買/大賣/
2021/10/20	18	46.30	26	45.55	47.80	-8	30,731	-0.03%
2021/10/19	22	44.19	15	44.56	43.70	7	31,667	0.02%
2021/10/15	0	0.00	6	42.05	41.70	-6	33,757	-0.02%
2021/10/14	11	41.05	4	41.65	40.90	7	34,392	0.02%
2021/10/13	3	42.00	2	42.05	41.25	1	34,686	0.00%
2021/10/12	9	44.16	18	43.86	44.35	-9	35,497	-0.03%
2021/10/08	64	44.66	58	44.54	44.00	6	37,557	0.02%
2021/10/07	2	41.63	3	41.18	41.90	-1	37,643	0.00%
2021/10/06	8	41.02	26	40.70	40.10	-18	37,892	-0.05%
2021/10/05	14	39.03	3	39.23	41.40	11	38,082	0.03%
2021/10/04	3	40.73	14	42.09	39.00	-11	38,070	-0.03%
2021/10/01	16	44.76	18	44.24	42.50	-2	38,249	-0.01%
2021/09/30	2	44.20	2.6	44.38	45.55	-0.6	38,951	0.00%
2021/09/29	19.1	44.20	14.2	44.30	43.90	4.9	40,389	0.01%
2021/09/28	6.2	46.74	16	46.86	45.95	-9.8	40,608	-0.02%
2021/09/27	22	47.80	15	47.79	47.50	7	40,485	0.02%
2021/09/24	8.5	46.73	8	46.94	47.40	0.5	40,029	0.00%
2021/09/23	27	47.11	20	46.54	45.30	7	39,699	0.02%
2021/09/22	8	45.54	9	45.01	45.00	-1	39,650	0.00%
2021/09/17	12	44.38	17	44.14	44.60	-5	39,727	-0.01%
2021/09/16	28	44.08	28	43.79	43.70	0	39,486	0.00%
2021/09/15	2	41.78	9	41.89	41.65	-7	39,011	-0.02%
2021/09/14	8	43.12	7	43.49	43.00	1	39,015	0.00%
2021/09/13	5	43.61	3	43.22	43.75	2	38,950	0.01%
2021/09/10	11	44.64	10	44.37	44.40	1	38,865	0.00%
2021/09/09	22	43.12	26	43.09	43.05	-4	38,532	-0.01%
2021/09/08	9	42.56	5	41.84	42.65	4	38,393	0.01%
2021/09/07	20	42.82	27	43.55	41.95	-7	38,114	-0.02%
2021/09/06	10	45.18	42	45.00	44.65	-32	37,693	-0.08%
2021/09/03	142	47.54	123	47.03	47.75	19	37,222	0.05%	大買/大賣/
2021/09/02	171	46.46	160	46.79	44.40	11	35,997	0.03%	大買/大賣/
2021/09/01	1,037	43.31	1,036	45.93	46.00	1	34,383	0.00%	大買/大賣/
2021/08/31	29.1	41.77	31	41.32	41.85	-1.9	33,858	-0.01%
2021/08/30	45	40.99	28	40.89	41.00	17	33,717	0.05%
2021/08/27	6	39.92	14	40.51	39.30	-8	33,513	-0.02%
2021/08/26	1	40.90	5	42.85	40.65	-4	33,343	-0.01%
2021/08/25	12	41.90	2	41.65	41.75	10	33,178	0.03%
2021/08/24	14	42.29	14	42.98	41.10	0	33,030	0.00%
2021/08/23	7	42.18	9	42.11	41.90	-2	32,748	-0.01%
2021/08/20	2	41.35	9	40.83	41.25	-7	32,606	-0.02%
2021/08/19	24	42.10	9	42.11	39.70	15	32,280	0.05%
2021/08/18	7	39.18	30	38.11	41.45	-23	31,676	-0.07%
2021/08/17	64	38.49	41	37.92	37.70	23	31,272	0.07%
2021/08/16	1.1	39.69	30	40.29	40.85	-28.9	30,935	-0.09%
2021/08/13	41	40.83	20	40.98	40.15	21	30,465	0.07%
2021/08/12	10	44.31	8	44.78	44.60	2	29,937	0.01%
2021/08/11	34	44.61	39.5	44.66	43.70	-5.5	29,652	-0.02%
2021/08/10	93	47.50	91	47.85	47.00	2	29,092	0.01%
2021/08/09	49.1	47.89	78	47.65	46.75	-29	28,531	-0.10%
2021/08/06	21.5	51.66	29	51.20	50.30	-7.5	27,954	-0.03%
2021/08/05	32.5	51.97	42	52.35	51.60	-9.5	27,647	-0.03%
2021/08/04	40	51.96	17	51.91	52.10	23	27,390	0.08%
2021/08/03	14	51.54	40.5	50.10	50.00	-26.5	26,617	-0.10%
2021/08/02	42	51.09	47	50.55	51.20	-5	26,334	-0.02%
2021/07/30	602	51.78	575	51.59	49.30	27	25,659	0.11%	大買/大賣/
2021/07/29	166	49.55	210	49.19	48.35	-44	24,635	-0.18%	大買/大賣/
2021/07/28	333	48.97	339	49.31	48.35	-6	23,531	-0.03%	大買/大賣/
2021/07/27	44	53.12	23.5	52.99	53.70	20.5	22,725	0.09%
2021/07/26	52	47.53	22	47.77	48.90	30	22,499	0.13%
2021/07/23	98.5	46.86	116	46.74	45.50	-17.5	21,927	-0.08%	大賣/
2021/07/22	83	44.55	72	43.20	45.85	11	20,763	0.05%
2021/07/21	46	41.04	21	41.25	41.70	25	19,908	0.13%
2021/07/20	27	38.37	24	38.55	37.95	3	19,913	0.02%
2021/07/19	6	38.93	25	38.28	37.65	-19	19,397	-0.10%
2021/07/16	25	38.96	54	38.45	38.20	-29	19,134	-0.15%
2021/07/15	89	37.60	63	37.00	38.10	26	18,300	0.14%
2021/07/14	33	34.06	57.5	33.52	35.75	-24.5	16,131	-0.15%
2021/07/13	86	33.43	74	33.87	32.50	12	15,611	0.08%
2021/07/12	50	33.69	32	35.39	33.40	18	15,289	0.12%
2021/07/09	5	33.80	13	33.23	34.00	-8	14,899	-0.05%
2021/07/08	35	34.77	23	34.86	34.00	12	14,827	0.08%
2021/07/07	149	35.10	156	35.19	35.10	-7	14,547	-0.05%	大買/大賣/
2021/07/06	102	34.50	66	33.67	34.70	36	13,853	0.26%	大買/
2021/07/05	6	30.09	1	30.55	31.90	5	12,818	0.04%
2021/07/02	27	28.72	22	28.81	29.00	5	12,647	0.04%
2021/07/01	23	28.89	14.5	28.66	28.30	8.5	12,890	0.07%
2021/06/30	1	28.70	26	28.79	28.90	-25	12,945	-0.19%
2021/06/29	23	28.79	84	29.37	28.60	-61	13,017	-0.47%
2021/06/28	56	27.91	155	27.39	29.25	-99	12,711	-0.78%	大賣/
2021/06/25	191	26.79	21	27.10	26.60	170	12,251	1.39%	大買/鉅額交易
2021/06/23	32	26.30	30	26.43	25.95	2	12,149	0.02%
2021/06/22	4	25.79	4	25.25	25.10	0	12,156	0.00%
2021/06/21	0	0.00	1	26.40	25.70	-1	12,131	-0.01%
2021/06/18	3	27.35	12	27.32	26.80	-9	12,212	-0.07%
2021/06/17	3	26.75	7	26.53	27.00	-4	12,184	-0.03%
2021/06/16	1	27.15	2	26.95	26.00	-1	12,135	-0.01%
2021/06/15	2	26.90	4	26.60	26.85	-2	12,105	-0.02%
2021/06/11	0	0.00	2	26.45	26.45	-2	12,121	-0.02%
2021/06/10	0	0.00	3	26.57	26.25	-3	12,153	-0.02%
2021/06/09	51	26.72	52	26.92	26.95	-1	12,165	-0.01%
2021/06/08	0	0.00	30	26.20	26.40	-30	11,988	-0.25%
2021/06/07	69	26.25	33	26.59	25.85	36	11,947	0.30%
2021/06/04	0	0.00	50	25.94	26.10	-50	11,855	-0.42%
2021/06/03	97	26.12	134	26.30	25.95	-37	11,841	-0.31%	大賣/
2021/06/02	130	25.89	105	26.15	25.55	25	11,831	0.21%	大買/大賣/
2021/06/01	79	26.27	4	26.73	26.20	75	11,793	0.64%
2021/05/31	42	25.92	69	26.07	26.50	-27	11,751	-0.23%
2021/05/28	44	25.65	56	25.60	25.55	-12	11,981	-0.10%
2021/05/27	37	23.92	20	24.00	24.30	17	11,942	0.14%
2021/05/26	23	23.67	0	0.00	23.75	23	11,945	0.19%
2021/05/25	1	24.55	9	23.99	23.60	-8	11,982	-0.07%
2021/05/24	63	23.51	74	23.27	23.25	-11	12,050	-0.09%
2021/05/21	41	21.70	82	21.93	21.95	-41	11,999	-0.34%
2021/05/20	50	21.80	9	22.40	21.35	41	12,096	0.34%
2021/05/19	11	22.06	1	22.00	22.10	10	12,097	0.08%
2021/05/18	101	20.66	102	20.91	21.80	-1	12,151	-0.01%	大買/大賣/
2021/05/14	46	22.55	61	23.04	22.10	-15	12,055	-0.12%
2021/05/13	105	21.29	85	22.60	22.50	20	11,986	0.17%	大買/
2021/05/12	4	23.04	5	24.41	22.75	-1	11,919	-0.01%
2021/05/10	16	27.82	25	28.42	27.80	-9	11,608	-0.08%
2021/05/07	30	27.18	85	26.16	27.20	-55	11,453	-0.48%
2021/05/06	75	25.58	71	25.47	25.60	4	11,383	0.04%
2021/05/05	74	25.04	45	26.18	25.00	29	11,293	0.26%
2021/05/04	17	26.19	37	29.13	26.20	-20	11,135	-0.18%
2021/05/03	73	28.84	67	30.13	28.85	6	10,869	0.06%
2021/04/29	76	30.64	4	31.08	30.60	72	10,593	0.68%
2021/04/28	13	31.66	11	31.58	31.80	2	10,243	0.02%
2021/04/27	6	30.72	13	31.08	30.55	-7	9,693	-0.07%
2021/04/26	24	29.07	119	28.62	29.75	-95	8,976	-1.06%	大賣/
2021/04/23	80	26.65	80	26.70	27.05	0	8,051	0.00%
2021/04/22	187	26.97	91	27.20	25.20	96	7,897	1.22%	大買/
2021/04/21	5	26.52	5	26.90	26.75	0	7,743	0.00%
2021/04/20	4	25.85	0	0.00	25.65	4	7,542	0.05%
2021/04/19	6	24.90	0	0.00	24.90	6	7,507	0.08%
2021/04/16	1	25.30	0	0.00	24.90	1	7,506	0.01%
2021/04/15	0	0.00	2	25.00	25.20	-2	7,505	-0.03%
2021/04/14	1	24.80	4	23.60	24.65	-3	7,507	-0.04%
2021/04/13	5	27.20	0	0.00	25.65	5	7,429	0.07%
2021/04/12	11	28.26	12	29.08	27.60	-1	7,244	-0.01%
2021/04/09	16	27.56	28	27.50	27.35	-12	7,006	-0.17%
2021/04/08	13	26.10	4	26.74	26.10	9	6,539	0.14%
2021/04/07	21	25.13	21	25.61	26.90	0	6,411	0.00%
2021/04/06	11	25.09	14	24.52	24.55	-3	6,453	-0.05%
2021/04/01	49	23.77	54	23.93	24.40	-5	6,650	-0.08%
2021/03/31	0	0.00	5	23.50	23.05	-5	6,498	-0.08%
2021/03/29	5	22.65	2	22.45	22.40	3	6,634	0.05%
2021/03/26	2	22.45	3.5	22.40	22.40	-1.5	6,809	-0.02%
2021/03/25	3	22.93	0	0.00	22.75	3	6,999	0.04%
2021/03/23	0	0.00	3	24.15	23.70	-3	7,298	-0.04%
2021/03/22	5	23.96	20	24.05	23.80	-15	7,206	-0.21%
2021/03/19	2	23.75	0	0.00	23.75	2	7,246	0.03%
2021/03/18	1	23.65	2.4	23.72	23.60	-1.4	7,317	-0.02%
2021/03/17	22	23.70	19	23.91	23.60	3	7,592	0.04%
2021/03/16	1	23.60	23	23.90	23.60	-22	7,732	-0.28%
2021/03/15	2	23.45	55	24.24	24.20	-53	7,843	-0.68%
2021/03/12	1	22.55	0.5	22.50	22.35	0.5	8,293	0.01%
2021/03/11	0.5	22.50	0	0.00	22.50	0.5	8,751	0.01%
2021/03/10	1	22.25	1	22.00	22.00	0	8,925	0.00%
2021/03/08	24	23.18	24	23.15	22.00	0	9,446	0.00%
2021/03/05	1	22.40	0	0.00	22.50	1	9,853	0.01%
2021/03/04	1	22.80	5	23.20	22.80	-4	10,065	-0.04%
2021/03/03	17	23.53	13	24.80	23.15	4	10,324	0.04%
2021/03/02	3	25.30	11	24.80	25.30	-8	10,218	-0.08%
2021/02/26	17	23.03	2	23.00	23.00	15	10,230	0.15%
2021/02/25	46	23.75	10	23.50	23.55	36	10,884	0.33%
2021/02/24	50	24.13	8	24.05	24.25	42	10,966	0.38%
2021/02/23	0	0.00	12	23.44	23.40	-12	10,839	-0.11%
2021/02/22	19	23.59	13	23.56	23.90	6	10,788	0.06%
2021/02/19	0	0.00	59	22.73	23.10	-59	10,673	-0.55%
2021/02/18	41	22.91	0	0.00	22.85	41	10,663	0.38%
2021/02/17	30	22.58	2	21.90	22.45	28	10,550	0.27%
2021/02/04	5	21.00	0	0.00	20.95	5	10,468	0.05%
2021/02/02	2	20.75	0	0.00	20.60	2	10,454	0.02%
2021/02/01	0	0.00	2	20.00	20.05	-2	10,433	-0.02%
2021/01/28	0	0.00	17	21.77	21.40	-17	10,481	-0.16%
2021/01/27	0	0.00	10	21.65	21.85	-10	10,410	-0.10%
2021/01/25	20	21.21	0	0.00	21.50	20	10,372	0.19%
2021/01/21	0	0.00	5	20.77	20.85	-5	10,308	-0.05%
2021/01/20	2	21.05	1	22.00	21.00	1	10,282	0.01%
2021/01/19	5	22.18	0	0.00	22.00	5	10,310	0.05%
2021/01/18	0	0.00	60	21.31	21.50	-60	10,283	-0.58%
2021/01/15	2	22.10	87	22.55	21.90	-85	10,273	-0.83%
2021/01/14	10	23.06	6	22.65	23.25	4	10,208	0.04%
2021/01/13	8	22.61	0	0.00	22.65	8	10,221	0.08%
2021/01/08	130	22.80	0	0.00	22.50	130	10,420	1.25%	大買/鉅額交易
2021/01/07	11	23.32	1	23.25	23.00	10	10,327	0.10%
2021/01/06	1	23.25	4	22.55	22.75	-3	10,263	-0.03%
2021/01/05	0	0.00	1	24.00	23.70	-1	10,140	-0.01%
2021/01/04	38	24.36	52	24.22	24.00	-14	10,074	-0.14%
2020/12/31	1.1	24.87	51	24.32	24.40	-50	9,957	-0.50%
2020/12/30	22	25.75	22	25.91	25.10	0	9,864	0.00%
2020/12/29	29	26.63	128	26.69	25.00	-99	9,700	-1.02%	大賣/
2020/12/28	117	25.60	22	26.80	27.10	95	9,191	1.03%	大買/
2020/12/25	31	24.80	0	0.00	24.65	31	8,791	0.35%
2020/12/23	2	24.05	3	24.15	24.35	-1	8,513	-0.01%
2020/12/18	59	24.25	63	24.42	24.25	-4	8,315	-0.05%
2020/12/17	10	23.68	201	24.00	23.60	-191	8,165	-2.34%	大賣/鉅額交易
2020/12/15	6	23.50	10	23.48	22.75	-4	7,936	-0.05%
2020/12/14	1	24.10	0	0.00	23.85	1	7,872	0.01%
2020/12/11	12	24.25	1	24.30	24.30	11	7,860	0.14%
2020/12/10	6	22.88	4	22.85	23.50	2	7,593	0.03%
2020/12/09	10	24.70	40	24.78	24.65	-30	7,409	-0.40%
2020/12/08	60	25.39	18	25.22	25.30	42	7,259	0.58%
2020/12/07	218	24.06	6	24.47	24.50	212	6,682	3.17%	大買/鉅額交易
2020/12/04	0	0.00	5	21.90	22.30	-5	6,248	-0.08%
2020/12/03	3	21.25	4	20.48	20.30	-1	6,111	-0.02%
2020/12/02	8	21.47	9	21.70	21.45	-1	6,069	-0.02%
2020/12/01	0	0.00	1	21.40	21.40	-1	6,135	-0.02%
2020/11/30	6	20.53	5	20.74	20.20	1	5,683	0.02%
2020/11/27	1	19.35	5	19.99	19.95	-4	5,517	-0.07%
2020/11/26	3	19.20	0	0.00	19.10	3	5,195	0.06%
2020/11/25	0	0.00	6	18.04	18.15	-6	4,977	-0.12%
2020/11/24	32	19.36	26	19.39	18.45	6	4,843	0.12%
2020/11/23	0	0.00	0.2	18.40	19.00	-0.2	4,156	0.00%
2020/11/06	28.5	17.44	28	17.57	17.60	0.5	4,154	0.01%
2020/10/30	0.1	16.95	0	0.00	16.70	0.1	4,179	0.00%
2020/10/27	0.1	18.00	3	17.98	17.70	-2.9	4,427	-0.07%
2020/10/26	0	0.00	1	18.90	18.95	-1	4,387	-0.02%
2020/10/23	1	19.15	0	0.00	18.90	1	4,402	0.02%
2020/10/21	1	18.80	0	0.00	19.00	1	4,391	0.02%
2020/10/20	3	20.20	0	0.00	19.85	3	4,334	0.07%
2020/10/16	1	17.90	1.5	17.60	17.35	-0.5	4,197	-0.01%
2020/10/06	2	17.05	2	16.95	17.30	0	5,375	0.00%
2020/10/05	0	0.00	1	16.25	16.65	-1	5,479	-0.02%
2020/09/30	6	16.63	6	16.23	16.45	0	5,467	0.00%
2020/09/29	14	16.81	14	17.01	15.55	0	5,449	0.00%
2020/09/28	0.5	17.05	1	18.70	17.05	-0.5	5,473	-0.01%
2020/09/16	2	9.41	3	9.41	9.41	-1	5,542	-0.02%
2020/09/15	4	9.71	0	0.00	9.69	4	5,444	0.07%
2020/09/14	3	10.07	3	10.08	10.15	0	5,374	0.00%
2020/09/11	0	0.00	2	9.59	9.50	-2	5,211	-0.04%
2020/09/10	11	9.90	6	9.80	9.80	5	5,174	0.10%
2020/09/09	5	9.98	0	0.00	9.99	5	5,154	0.10%
2020/09/07	3	10.35	0	0.00	10.05	3	5,180	0.06%
2020/09/02	3	10.40	3	10.40	10.15	0	5,144	0.00%
2020/09/01	0	0.00	1	10.15	10.05	-1	5,150	-0.02%
2020/08/31	0	0.00	1	10.50	10.05	-1	5,140	-0.02%
2020/08/28	1	10.30	2	10.33	10.30	-1	5,215	-0.02%
2020/08/27	1	10.30	8	10.66	10.25	-7	5,453	-0.13%
2020/08/26	4	11.13	57	11.40	10.60	-53	5,289	-1.00%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/24	3	10.12	4	9.78	10.30	-1	4,826	-0.02%
2020/08/21	3	9.33	0	0.00	9.38	3	4,749	0.06%
2020/08/20	1	9.02	0	0.00	9.22	1	4,736	0.02%
2020/08/19	0	0.00	1	10.20	9.94	-1	4,687	-0.02%
2020/08/17	0	0.00	2	9.90	9.94	-2	4,654	-0.04%
2020/08/14	0	0.00	3	9.76	9.80	-3	4,642	-0.06%
2020/08/13	5	9.91	5	9.89	9.86	0	4,635	0.00%
2020/08/12	8	9.91	25	10.01	10.10	-17	4,617	-0.37%
2020/08/11	28	10.14	0	0.00	10.40	28	4,521	0.62%
2020/08/10	2	9.66	0	0.00	9.46	2	4,401	0.05%
2020/08/04	1	9.89	0	0.00	9.77	1	4,363	0.02%
2020/07/31	0	0.00	5	10.15	9.97	-5	4,350	-0.11%
2020/07/30	5	10.00	0	0.00	9.99	5	4,345	0.12%
2020/07/28	4	9.90	5	9.90	9.51	-1	4,339	-0.02%
2020/07/27	5	10.80	0	0.00	10.10	5	4,318	0.12%
2020/07/21	0	0.00	1	9.92	10.60	-1	3,991	-0.03%
2020/07/20	1	9.14	0	0.00	10.10	1	3,962	0.03%
2020/07/17	2	10.15	2	10.10	9.95	0	3,936	0.00%
2020/07/16	0	0.00	1	10.35	10.35	-1	3,912	-0.03%
2020/07/15	6	10.48	0	0.00	10.25	6	3,905	0.15%
2020/07/14	1	10.75	7	10.74	10.60	-6	3,919	-0.15%
2020/07/13	11	9.97	0	0.00	11.45	11	3,884	0.28%
2020/07/10	11	10.75	4	10.74	10.65	7	3,708	0.19%
2020/07/09	7	11.80	10	12.00	11.80	-3	3,645	-0.08%
2020/07/08	42	13.27	0	0.00	13.10	42	3,509	1.20%
2020/07/07	0	0.00	1	12.50	12.50	-1	3,052	-0.03%
2020/07/06	0	0.00	1	11.40	11.40	-1	3,002	-0.03%
2020/07/03	23	10.33	0	0.00	10.40	23	2,902	0.79%
2020/07/02	0	0.00	17	9.23	9.47	-17	2,592	-0.66%
2020/07/01	12	8.51	3	8.08	8.61	9	2,418	0.37%
2020/06/30	3	7.85	0	0.00	7.83	3	2,297	0.13%
2020/06/24	0	0.00	11	8.20	7.96	-11	2,243	-0.49%
2020/06/23	16	8.25	0	0.00	8.37	16	2,162	0.74%
2020/06/16	0	0.00	30	7.95	7.99	-30	2,014	-1.49%
2020/06/15	30	7.98	0	0.00	8.10	30	1,981	1.51%
2020/06/04	0	0.00	5	8.07	8.19	-5	1,633	-0.31%
2020/06/03	5	8.25	10	8.12	8.25	-5	1,531	-0.33%
2020/06/02	0	0.00	9	7.50	7.50	-9	1,238	-0.73%
2020/06/01	19	6.64	0	0.00	6.82	19	1,234	1.54%
2020/05/07	0	0.00	6	6.61	6.55	-6	1,359	-0.44%
2020/04/30	6	6.69	0	0.00	6.70	6	1,309	0.46%
2020/04/17	0	0.00	10	6.60	6.53	-10	1,265	-0.79%
2020/04/16	10	6.49	0	0.00	6.49	10	1,214	0.82%
2020/04/15	5	5.86	0	0.00	5.90	5	1,172	0.43%
2020/03/18	1	4.60	1	4.68	4.59	0	1,444	0.00%
2020/03/17	1	4.60	0	0.00	4.64	1	1,449	0.07%
2020/03/16	0	0.00	1	5.08	5.01	-1	1,467	-0.07%
2020/03/13	1	5.11	2	5.00	5.08	-1	1,502	-0.07%
2020/03/12	2	5.52	2	5.76	5.55	0	1,487	0.00%
2020/03/11	2	6.32	12	6.20	6.00	-10	1,485	-0.67%
2020/03/10	11	5.96	2	5.83	6.25	9	1,484	0.61%
2020/03/09	0	0.00	6	5.77	5.74	-6	1,484	-0.40%
2020/03/04	7	6.53	3	6.59	6.57	4	1,436	0.28%
2020/03/03	0	0.00	11	6.83	6.75	-11	1,419	-0.77%
2020/03/02	14	6.61	50	6.74	6.70	-36	1,393	-2.58%
2020/02/27	52	6.90	0	0.00	7.06	52	1,355	3.84%
2020/02/26	1	7.46	0	0.00	7.46	1	1,243	0.08%
2020/02/25	1	8.28	0	0.00	8.28	1	1,221	0.08%
2020/02/20	0	0.00	3	9.22	9.42	-3	1,173	-0.26%
2020/02/19	3	9.18	0	0.00	9.18	3	1,171	0.26%
2020/02/04	0	0.00	1	9.16	9.20	-1	1,184	-0.08%
2019/12/26	1	10.25	0	0.00	10.30	1	1,070	0.09%
2019/12/11	0	0.00	2	9.88	9.97	-2	702	-0.28%
2019/12/10	2	9.95	0	0.00	9.88	2	679	0.29%
2019/11/27	0	0.00	4	9.29	9.35	-4	643	-0.62%
2019/11/26	4	9.34	0	0.00	9.37	4	633	0.63%
2019/10/29	0	0.00	4	9.51	9.74	-4	575	-0.69%
2019/10/25	1	9.80	0	0.00	9.74	1	560	0.18%
2019/10/08	0	0.00	1	10.45	10.35	-1	760	-0.13%
2019/07/22	0	0.00	2	11.35	11.20	-2	1,125	-0.18%
2019/07/19	2	11.45	0	0.00	11.35	2	1,120	0.18%
2019/07/17	0	0.00	5	11.05	11.00	-5	1,079	-0.46%
2019/07/16	0	0.00	7	11.25	11.15	-7	1,077	-0.65%
2019/07/15	7	11.46	1	11.55	11.40	6	1,077	0.56%
2019/06/10	0	0.00	10	11.45	11.35	-10	1,041	-0.96%
2019/06/04	0	0.00	1	11.50	11.50	-1	1,014	-0.10%
2019/05/31	0	0.00	1	11.45	11.45	-1	921	-0.11%
2019/05/24	0	0.00	1	11.05	11.05	-1	913	-0.11%
2019/05/23	6	11.26	0	0.00	11.05	6	991	0.61%
2019/05/09	0	0.00	4	9.30	9.17	-4	808	-0.49%
2019/05/07	1	9.78	2	9.80	9.78	-1	790	-0.13%
2019/05/03	10	9.98	0	0.00	9.93	10	785	1.27%
2019/04/29	1	9.80	0	0.00	9.80	1	785	0.13%
2019/04/18	2	10.30	0	0.00	10.15	2	744	0.27%
2019/04/17	1	10.60	0	0.00	10.60	1	731	0.14%
2019/04/15	0	9.92	0	0.00	9.99	0	688	0.00%
2019/04/10	3	10.10	0	0.00	10.05	3	678	0.44%
2019/03/13	5	10.90	0	0.00	10.90	5	766	0.65%
2019/03/08	0	0.00	10	10.70	10.80	-10	765	-1.31%
2019/02/27	10	10.95	0	0.00	11.00	10	736	1.36%
2019/02/26	0	0.00	1	11.20	11.05	-1	724	-0.14%
2019/02/22	1	11.55	0	0.00	11.40	1	666	0.15%
2019/02/21	0	0.00	1	10.55	10.55	-1	550	-0.18%
2018/12/19	0	0.00	1	10.50	10.80	-1	523	-0.19%
2018/12/10	1	8.90	0	0.00	8.96	1	441	0.23%
2018/12/06	1	9.00	0	0.00	8.90	1	456	0.22%
2018/12/05	1	9.20	0	0.00	9.20	1	458	0.22%
2018/10/18	2	9.55	0	0.00	9.55	2	775	0.26%
2018/10/12	2	9.68	0	0.00	9.90	2	823	0.24%
2018/10/11	1	9.68	0	0.00	9.68	1	839	0.12%
2018/08/15	0	0.00	2	12.30	12.30	-2	2,602	-0.08%
2018/08/09	0	0.00	2	13.95	13.65	-2	2,580	-0.08%
2018/08/02	4	14.30	0	0.00	13.90	4	2,625	0.15%
2018/07/18	1	14.10	0	0.00	14.05	1	2,508	0.04%
2018/07/17	0	0.00	1	14.10	14.00	-1	2,504	-0.04%
2018/07/16	1	14.65	0	0.00	14.60	1	2,467	0.04%
2018/07/11	0	0.00	3	12.20	12.20	-3	2,330	-0.13%
2018/06/28	0	0.00	1	13.10	13.10	-1	2,341	-0.04%
2018/06/15	0	0.00	1	14.80	14.80	-1	2,293	-0.04%
2018/06/08	0	0.00	1	14.65	14.60	-1	2,191	-0.05%
2018/06/05	0	0.00	15	14.75	14.70	-15	2,088	-0.72%
2018/06/04	16	15.00	0	0.00	14.70	16	2,062	0.78%
2018/05/30	0	0.00	2	15.38	15.35	-2	1,847	-0.11%
2018/05/29	1	15.65	1	15.70	15.70	0	1,679	0.00%
2018/04/24	2	10.90	0	0.00	11.00	2	1,631	0.12%
2018/04/16	0	0.00	2	12.05	11.80	-2	1,784	-0.11%
2018/03/07	0	0.00	1	12.80	12.90	-1	3,024	-0.03%
2018/03/02	1	13.15	1	13.20	13.20	0	3,304	0.00%
2018/03/01	1	13.40	0	0.00	13.35	1	3,324	0.03%
2018/02/27	0	0.00	1	13.60	13.45	-1	3,354	-0.03%
2018/02/26	1	13.85	0	0.00	13.65	1	3,398	0.03%
2018/02/23	0	0.00	1	13.90	13.75	-1	3,459	-0.03%
2018/02/22	1	13.70	3	13.55	13.70	-2	3,524	-0.06%
2018/02/09	1	12.75	1	12.95	13.35	0	3,575	0.00%
2018/02/06	1	14.20	1	14.50	13.60	0	3,657	0.00%
2018/02/05	10	14.85	0	0.00	14.95	10	3,698	0.27%
2018/01/29	0	0.00	10	16.00	16.15	-10	3,953	-0.25%
2018/01/26	1	15.65	6	15.68	15.55	-5	3,923	-0.13%
2018/01/25	1	15.55	0	0.00	15.30	1	3,954	0.03%
2018/01/23	5	16.04	0	0.00	15.85	5	4,214	0.12%
2018/01/22	0	0.00	2	15.43	15.90	-2	4,257	-0.05%
2018/01/19	1	15.35	1	15.50	15.20	0	4,505	0.00%
2018/01/18	0	0.00	0	15.50	15.55	0	4,836	0.00%
2018/01/17	1	15.70	1	15.90	15.75	0	4,940	0.00%
2018/01/16	0	0.00	2	16.00	15.95	-2	4,929	-0.04%
2018/01/11	1	15.30	1	15.35	15.40	0	5,006	0.00%
2018/01/10	1	15.25	1	15.20	15.15	0	5,052	0.00%
2018/01/09	1	15.30	1	15.50	15.35	0	5,136	0.00%
2018/01/08	1	15.50	2	15.55	15.50	-1	5,334	-0.02%
2018/01/05	1	16.25	11	16.26	16.10	-10	5,345	-0.19%
2018/01/04	2	16.35	3	16.40	16.80	-1	5,258	-0.02%
2018/01/03	0	0.00	2	15.55	15.50	-2	5,045	-0.04%