鈺創 (5351)-犇亞-鑫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
34.50
漲跌
▲0.70
漲幅
+2.07%
成交量
1,264張
產業
上櫃半導體類股
836人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－犇亞-鑫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

犇亞-鑫豐券商分點個股進出
犇亞-鑫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
2024/11/22	2	34.50	1	34.50	34.50	1	1,836	0.05%
2024/11/20	1	33.75	0	0.00	33.65	1	1,831	0.05%
2024/11/19	6	34.23	0	34.40	34.40	6	1,816	0.33%
2024/11/18	3	34.53	0	0.00	34.35	3	1,816	0.17%
2024/11/15	1	35.65	1	35.30	35.35	0	1,833	0.00%
2024/11/14	6	35.08	0	0.00	34.55	6	1,836	0.33%
2024/11/12	3	37.05	0	0.00	36.90	3	1,818	0.17%
2024/11/08	3	38.86	1	38.80	38.10	2	1,859	0.11%
2024/11/07	0	0.00	2	38.80	38.80	-2	1,999	-0.10%
2024/11/05	0	37.70	0	0.00	37.95	0	2,026	0.00%
2024/11/04	2	37.13	0	0.00	36.80	2	2,068	0.10%
2024/11/01	6	37.03	0	0.00	37.75	6	2,151	0.28%
2024/10/30	0	37.80	0	0.00	37.40	0	2,207	0.00%
2024/10/29	4	37.96	1	38.45	37.65	3	2,226	0.13%
2024/10/28	0	0.00	6.3	39.77	39.40	-6.3	2,208	-0.29%
2024/10/25	6.1	40.03	2	39.75	39.75	4.1	2,209	0.19%
2024/10/24	2	40.18	14	40.11	40.05	-12	2,208	-0.54%
2024/10/23	5	39.35	0	0.00	39.25	5	2,166	0.23%
2024/10/22	0	0.00	2	40.05	39.75	-2	2,174	-0.09%
2024/10/21	1	39.55	7.1	39.81	39.85	-6.1	2,183	-0.28%
2024/10/18	11.3	39.36	2	39.20	38.75	9.3	2,200	0.42%
2024/10/17	2.1	39.83	0	0.00	39.75	2.1	2,206	0.10%
2024/10/16	3	39.92	3	40.18	40.20	0	2,196	0.00%
2024/10/15	2	39.70	1	39.80	39.65	1	2,197	0.05%
2024/10/14	1.5	39.47	9	39.67	39.80	-7.5	2,194	-0.34%
2024/10/11	3	38.45	0.3	38.20	38.55	2.7	2,173	0.12%
2024/10/09	2	38.73	0	0.00	38.65	2	2,167	0.09%
2024/10/07	8	39.64	1	39.95	40.05	7	2,228	0.31%
2024/10/04	18.5	40.24	15	40.19	39.95	3.5	2,188	0.16%
2024/10/01	3	38.45	1.6	38.63	38.80	1.4	2,036	0.07%
2024/09/30	0	0.00	3	37.40	37.35	-3	2,000	-0.15%
2024/09/27	0	0.00	16	38.08	37.95	-16	2,026	-0.79%
2024/09/25	6	38.02	3	37.63	37.75	3	2,033	0.15%
2024/09/24	2	36.35	4	36.30	36.15	-2	2,033	-0.10%
2024/09/23	0	0.00	4	36.78	36.60	-4	2,090	-0.19%
2024/09/19	12	36.18	12	36.45	36.70	0	2,261	0.00%
2024/09/16	0	0.00	0	37.00	37.05	0	2,425	0.00%
2024/09/12	4	36.20	0.1	36.25	36.25	3.9	2,632	0.15%
2024/09/10	3	35.67	0	0.00	35.60	3	2,783	0.11%
2024/09/05	1	36.85	0	0.00	35.95	1	2,956	0.03%
2024/09/04	2.7	36.12	5	36.50	36.10	-2.3	3,007	-0.08%
2024/09/03	2	38.25	2	39.00	38.10	0	3,001	0.00%
2024/09/02	1	38.95	6	39.08	39.00	-5	3,027	-0.17%
2024/08/28	20	39.35	0	0.00	39.25	20	3,109	0.64%
2024/08/27	0	0.00	1	39.80	39.55	-1	3,156	-0.03%
2024/08/26	3	40.52	12.1	40.06	40.20	-9.1	3,188	-0.29%
2024/08/23	2	38.88	2	39.28	39.15	0	3,227	0.00%
2024/08/22	0.1	40.05	0	39.85	39.70	0.1	3,389	0.00%
2024/08/21	12	39.89	2	40.03	39.95	10	3,557	0.28%
2024/08/20	24	40.10	8.2	40.13	40.05	15.8	3,590	0.44%
2024/08/19	0.1	39.80	2	39.53	40.00	-1.9	3,634	-0.05%
2024/08/16	0	0.00	1	39.65	39.10	-1	3,855	-0.03%
2024/08/15	0.1	39.10	1	38.65	39.05	-0.9	3,887	-0.02%
2024/08/14	0	0.00	3	39.35	39.15	-3	4,030	-0.07%
2024/08/13	1	38.85	1	38.80	38.80	0	4,144	0.00%
2024/08/12	1.4	38.78	1	39.40	39.30	0.4	4,528	0.01%
2024/08/09	0	38.40	3.1	38.43	38.10	-3.1	4,519	-0.07%
2024/08/08	0	0.00	1	37.70	37.60	-1	4,435	-0.02%
2024/08/07	0	0.00	4	37.54	38.05	-4	4,442	-0.09%
2024/08/06	1	34.45	6	34.87	35.60	-5	4,447	-0.11%
2024/08/05	2	35.68	3	35.70	35.60	-1	4,543	-0.02%
2024/08/02	16	40.19	0	0.00	39.50	16	4,466	0.36%
2024/08/01	3	41.92	5	41.90	41.95	-2	4,437	-0.05%
2024/07/31	6	41.38	4	41.80	41.25	2	4,426	0.05%
2024/07/30	0	0.00	1	40.75	41.60	-1	4,429	-0.02%
2024/07/29	6	41.59	1	41.30	40.85	5	4,424	0.11%
2024/07/26	4	42.24	4.2	41.72	42.30	-0.2	4,407	0.00%
2024/07/22	6	43.60	4	43.71	43.70	2	4,433	0.05%
2024/07/19	8	44.85	0	0.00	44.65	8	4,427	0.18%
2024/07/18	5	45.80	5	46.10	45.60	0	4,477	0.00%
2024/07/16	11	47.45	24	47.08	47.00	-13	4,572	-0.28%
2024/07/15	10	47.34	0	0.00	47.25	10	4,634	0.22%
2024/07/12	24	48.23	0	0.00	47.80	24	4,639	0.52%
2024/07/11	2	48.23	1	48.75	48.20	1	4,654	0.02%
2024/07/10	7	48.58	0	0.00	48.35	7	4,737	0.15%
2024/07/09	2	49.05	1	51.30	49.10	1	4,809	0.02%
2024/07/08	0	0.00	1	49.70	50.30	-1	5,143	-0.02%
2024/07/05	2	50.40	27	50.11	50.20	-25	5,176	-0.48%
2024/07/04	26	49.05	0	0.00	49.10	26	5,326	0.49%
2024/07/02	2	48.43	0	0.00	48.40	2	5,351	0.04%
2024/07/01	5	49.42	0	0.00	49.20	5	5,368	0.09%
2024/06/27	13	49.79	30	49.30	49.25	-17	5,561	-0.31%
2024/06/26	18	50.45	0	0.00	50.40	18	5,549	0.32%
2024/06/25	38	51.66	4	52.25	51.80	34	5,502	0.62%
2024/06/24	3	53.00	16	53.04	53.40	-13	5,494	-0.24%
2024/06/21	7	52.33	0	0.00	52.20	7	5,499	0.13%
2024/06/20	13	51.48	20	52.53	52.50	-7	5,522	-0.13%
2024/06/19	7	51.21	0	0.00	50.70	7	5,483	0.13%
2024/06/18	6	52.87	18.3	52.88	52.80	-12.3	5,472	-0.22%
2024/06/17	11	52.59	0	0.00	52.60	11	5,428	0.20%
2024/06/14	0	0.00	6	52.90	51.80	-6	5,406	-0.11%
2024/06/13	37	52.42	33	52.32	52.40	4	5,377	0.07%
2024/06/12	0	0.00	1	52.30	51.50	-1	5,338	-0.02%
2024/06/11	2	51.49	4	50.88	51.40	-2	5,317	-0.04%
2024/06/07	2	49.93	0	0.00	50.00	2	5,320	0.04%
2024/06/06	2	49.50	0	0.00	48.95	2	5,340	0.04%
2024/06/04	1	50.60	0	0.00	50.80	1	5,383	0.02%
2024/05/31	0	0.00	1	53.20	51.10	-1	5,466	-0.02%
2024/05/30	2	52.05	32	51.83	51.60	-30	5,525	-0.54%
2024/05/29	13	52.55	5	52.76	52.20	8	5,610	0.14%
2024/05/28	16	53.04	22	53.26	53.30	-6	5,658	-0.11%
2024/05/27	12	51.97	25	52.28	52.90	-13	5,725	-0.23%
2024/05/24	18	50.54	0	0.00	50.60	18	5,905	0.30%
2024/05/22	10	51.83	12.1	52.05	51.70	-2.1	6,080	-0.03%
2024/05/20	2	50.25	0	0.00	49.45	2	5,953	0.03%
2024/05/17	1.1	49.98	3	49.75	49.85	-1.9	6,073	-0.03%
2024/05/16	35	51.12	24	50.77	50.90	11	5,997	0.18%
2024/05/15	2	47.70	0	47.75	47.75	2	5,717	0.03%
2024/05/14	5	47.66	16	46.58	47.75	-11	5,735	-0.19%
2024/05/10	17	44.52	15	44.99	45.35	2	5,894	0.03%
2024/05/09	12.1	45.08	2	45.85	44.50	10.1	5,900	0.17%
2024/05/08	0	0.00	3	47.90	48.05	-3	5,798	-0.05%
2024/04/30	1	48.65	0	0.00	47.90	1	5,986	0.02%
2024/04/29	0	0.00	3	48.38	48.55	-3	6,094	-0.05%
2024/04/25	3	47.77	2	47.78	47.55	1	6,268	0.02%
2024/04/24	3	48.73	5	49.27	48.20	-2	6,378	-0.03%
2024/04/23	3	46.22	18.4	46.37	47.00	-15.4	6,497	-0.24%
2024/04/22	15	44.19	13	46.93	44.05	2	6,937	0.03%
2024/04/19	19	45.59	2	47.08	45.50	17	7,481	0.23%
2024/04/18	1	48.30	2	47.95	48.20	-1	7,501	-0.01%
2024/04/17	4	48.21	1	48.50	48.50	3	7,725	0.04%
2024/04/16	3	48.02	3	49.25	47.60	0	7,773	0.00%
2024/04/15	15.2	50.85	3	50.80	50.20	12.2	7,719	0.16%
2024/04/12	87.2	53.85	65	54.70	53.00	22.2	7,663	0.29%
2024/04/10	2	53.05	1	53.60	52.50	1	7,296	0.01%
2024/04/08	3	52.03	2	52.20	51.80	1	7,232	0.01%
2024/04/03	2	52.45	3	52.63	52.10	-1	7,337	-0.01%
2024/04/02	2	53.00	0	0.00	52.80	2	7,671	0.03%
2024/04/01	13	52.96	76	52.30	52.90	-63	7,783	-0.81%
2024/03/29	44	51.53	3	51.20	50.80	41	7,734	0.53%
2024/03/28	1	50.90	1	51.90	50.90	0	7,748	0.00%
2024/03/27	1	52.20	11	52.20	52.00	-10	7,800	-0.13%
2024/03/26	21	51.99	27	52.38	52.00	-6	7,791	-0.08%
2024/03/25	11	50.79	12.1	51.64	51.70	-1.1	7,732	-0.01%
2024/03/22	10	50.70	1	50.70	50.40	9	7,963	0.11%
2024/03/21	10	50.10	3	50.37	50.50	7	8,142	0.09%
2024/03/20	2	49.45	8	49.71	50.20	-6	8,284	-0.07%
2024/03/19	4	48.90	2	48.55	48.60	2	8,636	0.02%
2024/03/18	0	48.50	2	48.50	48.60	-2	8,724	-0.02%
2024/03/15	1	48.35	1	48.55	48.45	0	8,966	0.00%
2024/03/14	1	49.25	1	49.80	49.35	0	9,565	0.00%
2024/03/13	4	49.50	0	0.00	49.05	4	10,178	0.04%
2024/03/11	2	50.60	3.6	50.78	51.00	-1.6	10,345	-0.02%
2024/03/08	2	49.85	19	48.97	49.00	-17	10,442	-0.16%
2024/03/07	12	50.74	0	0.00	49.50	12	10,625	0.11%
2024/03/06	2	50.95	0	0.00	50.60	2	10,930	0.02%
2024/03/05	7	51.79	7	51.43	51.40	0	11,163	0.00%
2024/03/04	7	54.03	7.4	53.88	52.70	-0.3	11,588	0.00%
2024/03/01	18	53.63	14	53.87	52.80	4	12,189	0.03%
2024/02/29	42	53.77	52	54.67	53.80	-10	12,476	-0.08%
2024/02/27	5	54.86	6.3	54.03	54.00	-1.3	13,345	-0.01%
2024/02/26	8.3	53.23	2.2	52.59	53.50	6.1	14,202	0.04%
2024/02/23	0	0.00	4.8	52.04	51.30	-4.8	14,639	-0.03%
2024/02/22	3	52.23	4	52.85	52.10	-1	15,525	-0.01%
2024/02/21	0	0.00	3	52.90	52.30	-3	15,791	-0.02%
2024/02/20	10	52.88	20	52.75	52.60	-10	15,766	-0.06%
2024/02/19	0	0.00	2	51.30	51.30	-2	15,552	-0.01%
2024/02/16	12	51.13	41	50.21	50.80	-29	15,717	-0.18%
2024/02/15	2	48.35	18	48.63	48.55	-16	15,673	-0.10%
2024/02/05	45.6	48.36	42.3	48.17	48.00	3.3	15,706	0.02%
2024/02/02	12	50.64	6	51.62	50.30	6	15,581	0.04%
2024/02/01	5	50.92	2	51.55	50.80	3	15,532	0.02%
2024/01/31	5	51.30	9	51.50	51.20	-4	15,580	-0.03%
2024/01/30	6	51.45	4	52.20	51.30	2	15,725	0.01%
2024/01/29	10	51.78	2	51.60	51.90	8	15,783	0.05%
2024/01/26	1	51.50	4	51.93	51.30	-3	15,783	-0.02%
2024/01/25	13	51.75	1	52.70	51.50	12	15,778	0.08%
2024/01/24	35	53.23	1	53.30	52.60	34	15,725	0.22%
2024/01/23	11	53.72	30	53.88	53.70	-19	15,682	-0.12%
2024/01/22	30	54.04	34	53.85	54.20	-4	15,614	-0.03%
2024/01/19	6	52.27	1	52.30	52.20	5	15,520	0.03%
2024/01/18	25	52.34	20	53.57	52.40	5	15,507	0.03%
2024/01/17	41	53.23	40.8	53.50	53.50	0.2	15,608	0.00%
2024/01/16	141	54.35	46	55.12	54.30	95	15,416	0.62%	大買/
2024/01/15	53	55.86	210	54.59	57.20	-157	14,896	-1.05%	大賣/鉅額交易
2024/01/12	72	52.90	16	53.22	52.90	56	14,331	0.39%
2024/01/11	15	53.43	65	53.42	53.20	-50	14,254	-0.35%
2024/01/10	4	51.98	100	51.90	52.00	-96	14,077	-0.68%
2024/01/09	4	50.80	21	51.40	51.20	-17	14,025	-0.12%
2024/01/08	2	52.00	5	52.40	51.60	-3	13,983	-0.02%
2024/01/05	1	51.00	2	51.60	51.70	-1	13,948	-0.01%
2024/01/04	5	50.82	1	51.20	50.60	4	13,983	0.03%
2024/01/03	3	51.67	1	51.50	51.20	2	14,039	0.01%
2024/01/02	17	52.94	17	52.99	52.50	0	14,051	0.00%
2023/12/29	44	53.83	17.5	53.91	54.00	26.5	13,970	0.19%
2023/12/28	99.2	53.51	53	54.20	53.80	46.2	13,852	0.33%
2023/12/27	61	52.80	20	53.05	53.20	41	13,525	0.30%
2023/12/26	7	51.99	1	52.30	51.60	6	13,390	0.04%
2023/12/25	3	51.60	19.6	50.67	50.80	-16.6	13,279	-0.13%
2023/12/22	15	51.76	15	52.20	51.10	0	13,230	0.00%
2023/12/21	14	50.31	12	50.84	50.70	2	13,182	0.02%
2023/12/20	11	51.15	0	0.00	51.00	11	13,115	0.08%
2023/12/19	166	50.94	17	51.01	51.00	149	13,050	1.14%	大買/鉅額交易
2023/12/18	21	53.44	34.1	53.76	53.50	-13.1	12,753	-0.10%
2023/12/15	3	53.30	56	52.95	52.50	-53	12,512	-0.42%
2023/12/14	5	54.42	11	54.15	53.20	-6	12,311	-0.05%
2023/12/13	5	53.26	13	53.48	53.60	-8	11,917	-0.07%
2023/12/12	16	53.44	109.1	54.74	53.30	-93.1	11,899	-0.78%	大賣/
2023/12/11	116.1	54.57	98	54.85	53.90	18.1	11,702	0.15%	大買/
2023/12/08	91	53.20	168	53.54	53.80	-77	11,084	-0.69%	大賣/
2023/12/07	2	50.30	17	50.51	49.80	-15	10,438	-0.14%
2023/12/06	33	51.06	22.2	51.22	51.00	10.8	10,354	0.10%
2023/12/05	19	50.37	67	50.66	50.00	-48	10,287	-0.47%
2023/12/04	8	51.25	18	51.43	51.10	-10	10,257	-0.10%
2023/12/01	56	53.52	64	54.07	52.80	-8	10,127	-0.08%
2023/11/30	45	53.64	21	53.50	53.10	24	9,951	0.24%
2023/11/29	90	52.43	64	52.92	53.80	26	9,716	0.27%
2023/11/28	225	52.34	62.1	52.65	52.60	162.9	9,245	1.76%	大買/鉅額交易
2023/11/27	84	51.32	43	50.89	50.40	41	8,622	0.48%
2023/11/24	146.2	53.88	93.3	53.85	53.50	52.9	8,249	0.64%	大買/
2023/11/22	27.4	49.72	51.1	49.71	50.20	-23.7	5,951	-0.40%
2023/11/21	97	50.17	91.2	50.12	48.20	5.8	5,352	0.11%
2023/11/20	15.1	47.37	23.5	46.02	47.95	-8.4	4,382	-0.19%
2023/11/17	4	43.59	1	43.80	43.60	3	4,030	0.07%
2023/11/16	1	43.55	2	43.73	43.50	-1	3,995	-0.03%
2023/11/15	7	44.42	30	44.81	43.95	-23	3,944	-0.58%
2023/11/14	1	43.55	0	0.00	43.95	1	3,733	0.03%
2023/11/13	3	43.72	31	43.60	44.00	-28	3,665	-0.76%
2023/11/10	13.3	42.69	18	43.15	42.45	-4.7	3,600	-0.13%
2023/11/09	12	42.60	8	42.96	42.60	4	3,570	0.11%
2023/11/08	49	43.02	1.2	43.16	42.90	47.8	3,588	1.33%
2023/11/07	19	43.81	15	43.93	43.95	4	3,510	0.11%
2023/11/06	11	42.68	30.1	42.76	43.60	-19.1	3,345	-0.57%
2023/11/03	16	41.82	0	0.00	41.70	16	3,265	0.49%
2023/11/02	1	41.60	15	41.87	42.15	-14	3,269	-0.43%
2023/11/01	14	41.40	8	41.55	41.40	6	3,258	0.18%
2023/10/31	13	41.32	0	0.00	40.80	13	3,246	0.40%
2023/10/30	1	42.35	12	42.09	42.30	-11	3,253	-0.34%
2023/10/27	16	41.64	2	42.28	41.25	14	3,223	0.43%
2023/10/26	12	42.71	2	42.45	41.80	10	3,250	0.31%
2023/10/25	3	43.63	6	43.32	43.85	-3	3,251	-0.09%
2023/10/24	0	0.00	1	41.25	41.10	-1	3,342	-0.03%
2023/10/23	1	41.25	0	0.00	41.15	1	3,448	0.03%
2023/10/20	2	40.35	0	0.00	41.25	2	3,501	0.06%
2023/10/19	1.1	41.50	3	42.02	41.90	-1.9	3,520	-0.05%
2023/10/18	5	42.94	3	42.52	42.20	2	3,518	0.06%
2023/10/17	1	43.00	3	43.32	42.30	-2	3,517	-0.06%
2023/10/16	3.1	42.41	0	0.00	42.10	3.1	3,665	0.08%
2023/10/13	0	0.00	0.1	43.45	43.15	-0.1	3,695	0.00%
2023/10/12	0	0.00	1	43.95	43.75	-1	3,758	-0.03%
2023/10/11	1	42.60	5	43.90	42.05	-4	3,735	-0.11%
2023/10/06	5.1	43.18	4.4	43.16	43.45	0.7	3,671	0.02%
2023/10/05	0	41.35	0	0.00	41.35	0	3,598	0.00%
2023/10/04	1	42.35	0	0.00	41.55	1	3,606	0.03%
2023/10/03	0	0.00	12.2	42.89	42.05	-12.2	3,598	-0.34%
2023/10/02	10	41.70	2	41.65	41.60	8	3,557	0.22%
2023/09/27	0.1	39.80	0	0.00	39.80	0.1	3,515	0.00%
2023/09/26	6.1	40.31	0	0.00	40.00	6.1	3,531	0.17%
2023/09/25	0.1	41.60	0	0.00	41.85	0.1	3,493	0.00%
2023/09/22	1.1	41.72	1	41.85	42.00	0.1	3,505	0.00%
2023/09/21	2	41.90	2	42.05	41.90	0	3,526	0.00%
2023/09/20	1	42.40	1	42.45	42.40	0	3,521	0.00%
2023/09/19	1	43.35	0	0.00	42.65	1	3,549	0.03%
2023/09/15	6.2	43.69	11	43.99	43.95	-4.8	3,572	-0.13%
2023/09/14	1	42.85	2	43.23	43.25	-1	3,515	-0.03%
2023/09/13	1.1	41.50	0	0.00	41.50	1.1	3,505	0.03%
2023/09/12	0.1	42.00	1	42.40	42.00	-1	3,582	-0.03%
2023/09/11	2	41.95	0	0.00	41.80	2	3,617	0.06%
2023/09/08	0.1	42.62	1	43.10	42.35	-0.9	3,684	-0.02%
2023/09/07	0.1	44.10	5	44.04	44.10	-5	3,710	-0.13%
2023/09/06	8	43.63	38	44.09	43.50	-30	3,614	-0.83%
2023/09/05	5	43.86	9	43.87	43.40	-4	3,523	-0.11%
2023/09/04	0	0.00	5	42.02	42.40	-5	3,340	-0.15%
2023/09/01	5	41.42	0	0.00	41.15	5	3,293	0.15%
2023/08/31	24	41.68	29	42.28	41.35	-5	3,266	-0.15%
2023/08/30	1	40.75	13	40.93	40.70	-12	3,207	-0.37%
2023/08/29	10	39.65	2	39.68	39.65	8	3,229	0.25%
2023/08/28	2	38.85	2	39.25	38.95	0	3,278	0.00%
2023/08/25	3	39.17	2	39.38	39.00	1	3,489	0.03%
2023/08/24	1	39.00	2	39.03	38.95	-1	3,530	-0.03%
2023/08/23	1.1	38.97	0	0.00	38.95	1.1	3,612	0.03%
2023/08/15	0.1	39.05	0	0.00	39.10	0.1	3,762	0.00%
2023/08/14	3	38.20	1	39.60	38.20	2	3,789	0.05%
2023/08/10	1	40.15	2	40.18	40.25	-1	3,960	-0.03%
2023/08/09	3.2	40.86	3	40.90	40.90	0.2	3,957	0.01%
2023/08/07	0	0.00	8	41.13	41.95	-8	3,956	-0.20%
2023/08/04	24	41.04	1	41.20	40.90	23	3,960	0.58%
2023/08/02	9	41.39	6	41.81	41.15	3	3,987	0.08%
2023/08/01	5	42.82	3	43.18	42.25	2	3,964	0.05%
2023/07/31	15	43.23	4	43.80	42.65	11	3,998	0.28%
2023/07/28	7	44.18	4	44.35	44.00	3	3,989	0.08%
2023/07/27	20	45.24	19	44.97	45.00	1	3,924	0.03%
2023/07/26	8	43.32	21	43.51	43.70	-13	3,610	-0.36%
2023/07/25	4	42.99	38	43.53	42.60	-34	3,529	-0.96%
2023/07/24	20	43.16	3	43.20	43.25	17	3,515	0.48%
2023/07/20	13	43.43	9	43.75	43.35	4	3,532	0.11%
2023/07/19	10	43.32	4	43.51	43.20	6	3,479	0.17%
2023/07/18	1	41.75	1	41.17	41.50	0	3,366	0.00%
2023/07/17	2	42.40	1	41.79	42.10	1	3,377	0.03%
2023/07/14	0	0.00	1	42.00	42.05	-1	3,321	-0.03%
2023/07/13	2	40.45	0	0.00	40.60	2	3,311	0.06%
2023/07/12	5.2	40.32	0	0.00	40.10	5.2	3,328	0.16%
2023/07/11	16.2	40.98	0	0.00	40.60	16.2	3,377	0.48%
2023/07/10	0	40.50	0	0.00	40.60	0	3,564	0.00%
2023/07/07	1	40.85	1	40.55	40.90	0	3,764	0.00%
2023/07/06	0	0.00	0	41.95	41.80	0	3,989	0.00%
2023/07/05	0.2	42.00	0	0.00	42.00	0.2	4,029	0.00%
2023/07/04	1	42.45	2	41.98	41.90	-1	4,106	-0.02%
2023/07/03	1	42.45	0	0.00	42.25	1	4,136	0.02%
2023/06/29	1	42.90	3	42.72	42.15	-2	4,523	-0.04%
2023/06/28	1	42.20	0	0.00	41.70	1	4,534	0.02%
2023/06/27	3	41.58	0	0.00	41.65	3	4,594	0.07%
2023/06/26	2	42.65	24	43.18	42.65	-22	4,655	-0.47%
2023/06/21	1	43.70	0	0.00	43.70	1	4,823	0.02%
2023/06/20	1	44.55	0	0.00	44.55	1	5,025	0.02%
2023/06/19	1	45.00	0	0.00	44.45	1	5,051	0.02%
2023/06/16	4	45.76	1	45.30	45.60	3	5,065	0.06%
2023/06/15	1	45.45	1	45.80	45.50	0	5,010	0.00%
2023/06/14	41	45.55	26	45.83	45.45	15	4,990	0.30%
2023/06/13	16	45.06	19	44.54	44.95	-3	4,966	-0.06%
2023/06/12	2	43.38	5	43.55	43.40	-3	4,893	-0.06%
2023/06/09	4	44.00	2	44.30	44.20	2	4,924	0.04%
2023/06/08	1	43.20	0	0.00	43.20	1	4,968	0.02%
2023/06/07	0	0.00	3	44.03	44.20	-3	5,035	-0.06%
2023/06/06	4	43.55	1	43.80	43.40	3	5,144	0.06%
2023/06/05	11	44.41	4	44.53	44.55	7	5,204	0.13%
2023/06/02	12	44.00	12	44.25	43.75	0	5,230	0.00%
2023/06/01	5.5	44.19	4	44.80	44.15	1.5	5,248	0.03%
2023/05/31	6	45.43	5	45.45	45.30	1	5,333	0.02%
2023/05/30	0.2	43.85	2	44.50	43.90	-1.8	5,180	-0.03%
2023/05/29	13	44.25	9.3	43.92	44.30	3.7	5,156	0.07%
2023/05/26	1	42.35	2	43.65	42.30	-1	5,175	-0.02%
2023/05/25	7.2	43.37	7	43.85	42.95	0.2	5,220	0.00%
2023/05/24	0	0.00	4	42.89	42.90	-4	5,232	-0.08%
2023/05/23	1	43.65	0	0.00	43.15	1	5,274	0.02%
2023/05/22	6	42.60	8	42.53	42.70	-2	5,305	-0.04%
2023/05/19	4.2	42.37	3	42.90	41.70	1.2	5,344	0.02%
2023/05/18	6	42.91	4	43.31	42.35	2	5,411	0.04%
2023/05/17	8	42.58	5	42.57	42.70	3	5,412	0.06%
2023/05/16	30	41.72	3	41.62	41.95	27	5,321	0.51%
2023/05/15	1.1	40.12	17	40.05	40.05	-16	5,302	-0.30%
2023/05/12	1.1	40.64	5	40.52	40.95	-3.9	5,382	-0.07%
2023/05/11	1	39.90	0	0.00	39.80	1	5,460	0.02%
2023/05/10	0.1	40.20	0	0.00	40.55	0.1	5,578	0.00%
2023/05/09	7	40.76	1	41.30	40.30	6	5,652	0.11%
2023/05/08	1	40.75	2	40.75	40.75	-1	5,775	-0.02%
2023/05/05	5.1	40.58	0	0.00	40.55	5.1	6,488	0.08%
2023/05/04	2	41.03	0	0.00	41.00	2	6,814	0.03%
2023/05/03	1	42.15	0	0.00	42.05	1	6,917	0.01%
2023/05/02	0	0.00	0.2	43.05	43.25	-0.2	7,043	0.00%
2023/04/28	0	0.00	2	43.13	43.05	-2	7,117	-0.03%
2023/04/27	2.2	42.30	0	0.00	41.85	2.2	7,096	0.03%
2023/04/26	1	41.05	0	0.00	41.40	1	7,073	0.01%
2023/04/25	1.2	41.91	4	42.96	41.55	-2.8	7,110	-0.04%
2023/04/24	1	43.55	9	44.07	43.55	-8	7,090	-0.11%
2023/04/21	3	44.72	9	45.75	44.25	-6	7,131	-0.08%
2023/04/20	0	0.00	3	46.02	45.55	-3	7,194	-0.04%
2023/04/19	1.1	46.26	0	0.00	46.25	1.1	7,245	0.02%
2023/04/18	8	46.54	3	47.12	46.25	5	7,313	0.07%
2023/04/17	12	46.64	2	46.75	46.55	10	7,442	0.13%
2023/04/14	3	46.90	0	0.00	46.75	3	7,485	0.04%
2023/04/13	23	48.35	6	48.49	47.15	17	7,464	0.23%
2023/04/12	73	48.66	17	48.83	49.45	56	7,295	0.77%
2023/04/11	3.1	48.40	10	48.05	48.40	-6.9	7,151	-0.10%
2023/04/10	3	46.47	0	0.00	46.45	3	7,133	0.04%
2023/04/07	1	47.25	2	48.00	47.25	-1	7,124	-0.01%
2023/04/06	2.1	47.00	0	0.00	47.05	2.1	7,073	0.03%
2023/03/31	8	47.92	19	47.63	47.40	-11	7,123	-0.15%
2023/03/30	7.1	46.70	4	46.93	46.60	3.1	6,883	0.05%
2023/03/29	1	45.25	1	45.55	45.30	0	6,775	0.00%
2023/03/28	0.2	45.20	11	45.27	45.00	-10.9	6,792	-0.16%
2023/03/27	6	47.84	19	47.22	46.40	-13	6,758	-0.19%
2023/03/24	4.7	47.86	1	47.95	47.55	3.7	6,749	0.05%
2023/03/23	5	46.69	10	46.40	47.25	-5	6,585	-0.08%
2023/03/22	0	0.00	4.1	44.85	44.60	-4.1	6,383	-0.06%
2023/03/21	6	44.03	1	44.40	44.50	5	6,379	0.08%
2023/03/20	2	43.13	1.1	43.31	43.75	0.9	6,379	0.01%
2023/03/17	1	42.50	0	0.00	42.40	1	6,415	0.02%
2023/03/16	2	42.43	16	41.90	42.20	-14	6,449	-0.22%
2023/03/15	3	43.90	0	0.00	43.55	3	6,491	0.05%
2023/03/14	0	0.00	1	43.85	43.75	-1	6,575	-0.02%
2023/03/13	2	44.80	5	44.60	44.80	-3	6,666	-0.04%
2023/03/10	7	46.14	14	46.13	45.50	-7	6,818	-0.10%
2023/03/09	10.7	47.67	1	49.10	47.50	9.7	7,277	0.13%
2023/03/08	4	48.90	1.2	48.58	48.35	2.8	7,514	0.04%
2023/03/07	0	0.00	6	48.47	48.35	-6	7,530	-0.08%
2023/03/06	17	48.16	2	48.30	48.10	15	7,537	0.20%
2023/03/03	17	48.09	1	48.15	48.05	16	7,607	0.21%
2023/03/02	1	47.40	3	47.55	47.15	-2	7,653	-0.03%
2023/03/01	2	46.83	1	47.00	46.95	1	7,783	0.01%
2023/02/24	11.1	47.56	0	0.00	47.20	11.1	8,332	0.13%
2023/02/23	1.1	47.88	7	47.93	48.00	-5.9	8,294	-0.07%
2023/02/22	1	47.20	0.1	47.00	47.00	0.9	8,496	0.01%
2023/02/21	1	47.80	3	47.97	47.75	-2	8,597	-0.02%
2023/02/20	13.1	47.97	4	48.25	47.80	9.1	8,852	0.10%
2023/02/17	10	47.25	0	0.00	47.75	10	8,914	0.11%
2023/02/16	3.1	46.64	2.2	47.55	47.70	1	8,979	0.01%
2023/02/15	3	46.23	0	0.00	45.85	3	9,173	0.03%
2023/02/14	1	46.75	1	47.00	46.40	0	9,329	0.00%
2023/02/13	1	45.65	1	46.00	45.65	0	9,510	0.00%
2023/02/10	2	46.85	6	47.28	46.25	-4	10,012	-0.04%
2023/02/09	10	48.05	34.1	48.22	47.40	-24.1	10,143	-0.24%
2023/02/08	9	48.66	9	48.48	48.25	0	10,137	0.00%
2023/02/07	2	48.05	11	48.06	48.05	-9	10,081	-0.09%
2023/02/06	19	47.59	16	47.65	48.00	3	10,100	0.03%
2023/02/03	28	48.63	42	48.12	48.00	-14	10,088	-0.14%
2023/02/02	64	47.13	20	46.81	46.95	44	9,773	0.45%
2023/02/01	4	44.43	3	45.27	44.85	1	9,861	0.01%
2023/01/31	5	44.96	10	44.89	45.10	-5	10,004	-0.05%
2023/01/30	1.1	43.59	6	43.32	43.55	-4.9	9,899	-0.05%
2023/01/16	1	41.65	0	0.00	41.60	1	9,901	0.01%
2023/01/13	11	43.04	35.3	43.45	42.15	-24.3	9,912	-0.25%
2023/01/12	0.1	42.40	12.1	43.33	42.65	-12.1	9,879	-0.12%
2023/01/11	7	43.44	1	43.45	43.40	6	9,875	0.06%
2023/01/10	35	44.09	10	43.86	43.20	25	9,870	0.25%
2023/01/09	10	43.40	9	43.43	43.10	1	9,794	0.01%
2023/01/06	6	42.75	7	42.97	42.75	-1	9,753	-0.01%
2023/01/05	9	42.52	1	43.25	42.80	8	9,746	0.08%
2023/01/04	6	42.17	9	41.94	41.95	-3	9,646	-0.03%
2023/01/03	1	40.20	1	40.50	40.85	0	9,627	0.00%
2022/12/29	2.3	40.18	0	0.00	40.05	2.3	9,685	0.02%
2022/12/28	5	42.30	7.2	42.32	41.05	-2.2	9,763	-0.02%
2022/12/27	1	41.50	1	41.35	41.10	0	9,651	0.00%
2022/12/23	3	40.35	8	40.47	40.70	-5	9,735	-0.05%
2022/12/22	1	39.20	1.3	39.65	39.20	-0.3	9,714	0.00%
2022/12/21	2	39.20	2	38.98	38.80	0	9,754	0.00%
2022/12/20	2	39.45	0	0.00	39.00	2	9,774	0.02%
2022/12/19	3	40.53	1	40.25	40.55	2	9,824	0.02%
2022/12/16	2	40.03	3.1	39.87	40.10	-1.1	9,835	-0.01%
2022/12/15	1	41.70	1	42.00	41.80	0	9,794	0.00%
2022/12/14	2	41.65	3	41.83	41.95	-1	9,811	-0.01%
2022/12/13	4	41.50	5	41.63	41.20	-1	9,820	-0.01%
2022/12/12	3	41.50	6	42.06	41.70	-3	9,859	-0.03%
2022/12/09	14	43.90	2	43.55	42.70	12	9,860	0.12%
2022/12/08	10	43.50	21	43.21	43.55	-11	9,829	-0.11%
2022/12/07	10.9	43.27	37	43.13	42.80	-26.1	9,854	-0.26%
2022/12/06	8.1	45.12	10	45.34	44.75	-1.9	9,804	-0.02%
2022/12/05	9	46.31	6	46.38	46.50	3	9,717	0.03%
2022/12/02	33	46.22	37	46.18	46.25	-4	9,591	-0.04%
2022/12/01	23	46.53	15	46.16	45.20	8	9,427	0.08%
2022/11/30	13.3	45.53	13.4	44.71	45.30	-0.1	8,980	0.00%
2022/11/29	21	43.41	19	43.47	43.55	2	8,727	0.02%
2022/11/28	3	42.75	0	42.90	42.70	3	8,702	0.03%
2022/11/25	13	43.12	4	43.27	42.90	9	8,669	0.10%
2022/11/24	11	42.71	41.1	42.74	43.90	-30.1	8,568	-0.35%
2022/11/23	10	42.04	10	42.02	42.25	0	8,440	0.00%
2022/11/22	27	42.35	66.5	42.62	41.65	-39.5	8,306	-0.48%
2022/11/21	10	40.40	2	40.40	40.45	8	7,793	0.10%
2022/11/18	7.5	41.22	7	41.29	40.60	0.5	7,794	0.01%
2022/11/17	2	40.30	13	40.82	40.40	-11	7,570	-0.15%
2022/11/16	75	40.61	22.5	40.60	40.60	52.5	7,472	0.70%
2022/11/15	0	0.00	10.3	38.51	39.15	-10.3	7,217	-0.14%
2022/11/14	0	39.60	1	39.45	39.45	-1	7,152	-0.01%
2022/11/11	15	40.38	4	40.09	38.95	11	7,086	0.16%
2022/11/10	1	39.20	12	39.18	38.90	-11	6,848	-0.16%
2022/11/09	12	38.66	10.3	38.46	38.80	1.7	6,755	0.02%
2022/11/08	29	38.40	20	38.91	37.55	9	6,709	0.13%
2022/11/07	5	37.32	17	36.36	38.25	-12	6,292	-0.19%
2022/11/04	7	34.80	3	34.93	34.80	4	6,173	0.06%
2022/11/03	8	34.91	3	34.87	34.85	5	6,121	0.08%
2022/11/02	4	34.86	9	34.97	34.75	-5	6,078	-0.08%
2022/11/01	9	34.39	12	34.45	34.50	-3	6,018	-0.05%
2022/10/31	32.1	34.83	21	34.82	34.80	11.1	5,902	0.19%
2022/10/28	44	33.97	50	33.44	33.95	-6	5,566	-0.11%
2022/10/27	17	32.78	10	32.21	32.40	7	5,176	0.14%
2022/10/26	33	31.01	11	30.80	30.40	22	4,961	0.44%
2022/10/25	10	31.30	0	0.00	31.25	10	4,968	0.20%
2022/10/24	0	0.00	20	31.88	31.85	-20	4,995	-0.40%
2022/10/21	15	31.45	6	30.60	30.50	9	5,021	0.18%
2022/10/20	0	0.00	11	31.86	31.70	-11	5,051	-0.22%
2022/10/19	1	32.12	1.2	32.85	32.10	-0.3	5,119	0.00%
2022/10/18	0	0.00	6	33.11	32.70	-6	5,154	-0.12%
2022/10/17	14	30.35	16	31.18	32.30	-2	5,289	-0.04%
2022/10/14	3	31.25	7	31.34	31.70	-4	5,412	-0.07%
2022/10/13	5	30.04	11	30.94	29.25	-6	5,512	-0.11%
2022/10/12	2	31.70	0	0.00	31.75	2	5,457	0.04%
2022/10/11	23	32.48	13.4	32.19	31.60	9.6	5,475	0.18%
2022/10/07	1	35.55	5	35.00	34.50	-4	5,526	-0.07%
2022/10/06	10	35.17	10	35.38	35.20	0	5,629	0.00%
2022/10/05	5	35.08	20	35.69	34.95	-15	5,636	-0.27%
2022/10/04	12	35.68	21	36.52	35.65	-9	5,617	-0.16%
2022/10/03	8	35.26	4.3	35.52	35.60	3.7	5,559	0.07%
2022/09/30	10	32.97	14	32.93	34.10	-4	5,627	-0.07%
2022/09/29	27	33.68	26	33.77	33.10	1	5,738	0.02%
2022/09/28	4	33.59	2	33.15	32.60	2	5,819	0.03%
2022/09/27	1	35.70	0	0.00	35.70	1	5,958	0.02%
2022/09/26	0	0.00	9	35.30	34.50	-9	6,078	-0.15%
2022/09/23	3	38.17	4	37.96	37.80	-1	6,239	-0.02%
2022/09/22	0	0.00	2	39.35	39.40	-2	6,308	-0.03%
2022/09/21	7	38.79	7	38.65	38.50	0	6,365	0.00%
2022/09/20	20	39.24	4	39.74	39.45	16	6,477	0.25%
2022/09/19	11	38.80	0	0.00	38.80	11	6,824	0.16%
2022/09/16	1	39.85	19.1	39.88	39.65	-18.1	7,069	-0.26%
2022/09/15	12	42.12	9	41.79	41.50	3	7,099	0.04%
2022/09/14	11.1	41.13	4	41.21	41.40	7.1	7,206	0.10%
2022/09/13	2.1	46.75	17	47.01	46.15	-14.9	7,262	-0.21%
2022/09/12	8	47.55	1	47.80	47.30	7	7,346	0.10%
2022/09/08	2	46.98	5.6	46.92	46.70	-3.6	7,432	-0.05%
2022/09/07	3	46.85	0	0.00	46.60	3	7,553	0.04%
2022/09/06	7.1	47.76	2	49.28	47.35	5.1	7,572	0.07%
2022/09/05	39	51.00	30	50.30	50.00	9	7,599	0.12%
2022/09/02	40	53.10	5	52.90	53.10	35	7,636	0.46%
2022/09/01	80	51.83	1	52.20	52.10	79	7,613	1.04%
2022/08/31	3	52.10	2	52.60	52.70	1	7,630	0.01%
2022/08/30	2	51.30	13	51.77	51.90	-11	7,728	-0.14%
2022/08/29	3	49.77	4	49.91	50.00	-1	7,732	-0.01%
2022/08/26	2	52.15	1	53.00	52.20	1	7,805	0.01%
2022/08/25	0	0.00	2	52.40	52.00	-2	8,220	-0.02%
2022/08/24	31	52.36	31	51.62	51.20	0	8,305	0.00%
2022/08/23	48	52.09	1	52.10	52.30	47	8,552	0.55%
2022/08/22	1	50.70	5	51.16	51.60	-4	8,669	-0.05%
2022/08/19	1	51.50	2	52.45	51.50	-1	8,818	-0.01%
2022/08/18	6.1	51.31	7	51.74	51.70	-0.9	8,915	-0.01%
2022/08/17	1	51.40	0	0.00	51.30	1	9,106	0.01%
2022/08/16	1	51.80	12	51.78	51.50	-11	9,326	-0.12%
2022/08/15	4	52.05	18	51.48	52.10	-14	9,447	-0.15%
2022/08/12	5	49.16	45	48.19	49.40	-40	9,588	-0.42%
2022/08/11	13	48.35	44	47.97	47.15	-31	9,883	-0.31%
2022/08/10	58	47.52	10	47.75	47.25	48	10,563	0.45%
2022/08/09	3	48.78	21	49.00	48.55	-18	10,981	-0.16%
2022/08/08	23	46.64	31	47.68	48.45	-8	11,091	-0.07%
2022/08/05	1	48.85	31	48.49	48.30	-30	11,205	-0.27%
2022/08/04	43	47.05	37	48.03	47.65	6	11,322	0.05%
2022/08/03	23	48.79	53	49.06	47.95	-30	11,415	-0.26%
2022/08/02	81	49.69	0	0.00	49.85	81	11,556	0.70%
2022/07/29	1	51.60	19	51.52	51.30	-18	11,832	-0.15%
2022/07/28	6	51.00	6	52.25	50.50	0	12,076	0.00%
2022/07/27	1	50.70	52	51.16	51.80	-51	12,067	-0.42%
2022/07/26	10	51.17	5	52.20	50.60	5	12,082	0.04%
2022/07/25	3	53.30	12	53.66	53.10	-9	12,159	-0.07%
2022/07/22	32	54.85	18	55.94	53.50	14	12,203	0.11%
2022/07/21	4	54.15	20	54.24	54.60	-16	12,211	-0.13%
2022/07/20	5	53.30	19	52.95	52.80	-14	12,141	-0.12%
2022/07/19	5	51.52	15	51.35	51.20	-10	12,121	-0.08%
2022/07/18	10	51.81	33	51.55	51.60	-23	12,265	-0.19%
2022/07/15	42	51.13	11	49.87	50.90	31	12,369	0.25%
2022/07/14	18	49.99	37	49.63	49.85	-19	12,392	-0.15%
2022/07/13	22	47.68	22	48.54	47.30	0	12,370	0.00%
2022/07/12	7.2	47.46	0	0.00	46.40	7.2	12,471	0.06%
2022/07/11	1	50.00	7	49.98	49.55	-6	12,595	-0.05%
2022/07/08	4	50.83	42	51.05	50.20	-38	12,660	-0.30%
2022/07/07	40	49.86	12	49.03	49.85	28	12,593	0.22%
2022/07/06	9	48.85	12	49.94	47.05	-3	12,540	-0.02%
2022/07/05	23	49.68	16	50.29	49.85	7	12,587	0.06%
2022/07/04	23	49.70	18	49.30	48.70	5	12,456	0.04%
2022/07/01	11	51.66	9	52.24	49.50	2	12,473	0.02%
2022/06/30	5	55.46	2	56.50	55.00	3	12,261	0.02%
2022/06/29	15	57.91	1	57.10	57.90	14	12,205	0.11%
2022/06/28	14	60.70	12	59.97	59.30	2	12,197	0.02%
2022/06/27	11	61.86	20	62.49	61.60	-9	12,393	-0.07%
2022/06/24	11	59.51	13	59.53	59.30	-2	12,246	-0.02%
2022/06/23	2	55.85	6	55.87	55.80	-4	12,032	-0.03%
2022/06/22	8	57.78	9	57.34	56.30	-1	12,226	-0.01%
2022/06/21	3	59.37	29	58.28	59.70	-26	12,337	-0.21%
2022/06/20	8	60.51	1	61.70	57.80	7	12,706	0.06%
2022/06/17	6	60.82	0	0.00	62.90	6	12,700	0.05%
2022/06/16	13	63.45	26	64.07	62.00	-13	12,794	-0.10%
2022/06/15	5	63.98	8	64.41	63.90	-3	12,834	-0.02%
2022/06/14	4	63.30	3	64.00	64.60	1	13,111	0.01%
2022/06/13	19	64.29	19	64.85	63.80	0	13,131	0.00%
2022/06/10	1	67.10	2	67.20	67.40	-1	13,181	-0.01%
2022/06/09	4	68.38	3	68.63	68.40	1	13,263	0.01%
2022/06/08	9	69.20	8	69.25	69.10	1	13,355	0.01%
2022/06/07	6	68.53	2	68.40	68.40	4	13,423	0.03%
2022/06/06	11	69.01	6	69.03	68.90	5	13,620	0.04%
2022/06/02	42	71.57	25	71.46	70.40	17	13,962	0.12%
2022/06/01	19	69.84	23	70.01	69.30	-4	13,802	-0.03%
2022/05/31	18	69.42	9	69.54	68.90	9	14,118	0.06%
2022/05/30	4	68.68	3	69.50	68.60	1	14,668	0.01%
2022/05/27	9	68.37	13.3	68.00	68.30	-4.3	14,961	-0.03%
2022/05/26	8	66.75	13	67.46	66.60	-5	14,941	-0.03%
2022/05/25	9	68.02	15	67.69	67.80	-6	15,077	-0.04%
2022/05/24	14	65.74	12	66.86	65.80	2	15,192	0.01%
2022/05/23	6	68.33	10	69.05	68.00	-4	15,277	-0.03%
2022/05/20	13	68.51	6	68.85	68.10	7	15,435	0.05%
2022/05/19	11.3	68.34	22	67.20	70.00	-10.7	15,942	-0.07%
2022/05/18	65	68.97	35	69.29	67.20	30	16,525	0.18%
2022/05/17	17	66.00	47.5	66.31	68.30	-30.5	16,955	-0.18%
2022/05/16	8	62.85	16	63.49	62.10	-8	16,809	-0.05%
2022/05/13	6	61.73	16	61.99	61.90	-10	16,839	-0.06%
2022/05/12	13	59.15	3	60.40	59.00	10	16,891	0.06%
2022/05/11	12.1	60.60	3	60.77	59.90	9.1	17,012	0.05%
2022/05/10	13	61.76	5	61.24	62.00	8	17,418	0.05%
2022/05/09	18	63.80	17	65.47	62.70	1	17,530	0.01%
2022/05/06	32	65.97	23	65.99	66.80	9	17,569	0.05%
2022/05/05	7	66.96	31	67.20	67.90	-24	17,534	-0.14%
2022/05/04	3.1	63.13	5	63.40	63.00	-1.9	17,352	-0.01%
2022/05/03	11	63.15	8	63.04	63.70	3	17,458	0.02%
2022/04/29	6	63.18	9	64.03	61.80	-3	17,637	-0.02%
2022/04/28	9	61.46	16	60.71	60.60	-7	17,631	-0.04%
2022/04/27	31.2	59.16	25	57.98	60.70	6.2	17,644	0.03%
2022/04/26	19	63.48	5	63.98	62.00	14	17,537	0.08%
2022/04/25	23	63.77	16	64.41	64.10	7	17,601	0.04%
2022/04/22	15.1	67.23	9	68.17	67.20	6.1	17,733	0.03%
2022/04/21	15	67.79	24	68.90	70.00	-9	17,835	-0.05%
2022/04/20	14.1	65.30	18	65.13	66.10	-3.9	17,915	-0.02%
2022/04/19	13	65.31	5	66.18	64.40	8	18,028	0.04%
2022/04/18	7	64.53	15	64.49	66.00	-8	18,329	-0.04%
2022/04/15	6	66.72	27	66.63	65.50	-21	18,381	-0.11%
2022/04/14	8	71.24	8	70.29	70.30	0	18,490	0.00%
2022/04/13	0	0.00	3	72.07	72.00	-3	18,664	-0.02%
2022/04/12	6	70.97	16	70.83	71.10	-10	18,955	-0.05%
2022/04/11	19	71.65	6.4	71.38	70.60	12.6	19,130	0.07%
2022/04/08	9	74.98	9	75.93	74.90	0	19,137	0.00%
2022/04/07	29	75.64	28	75.13	74.60	1	19,217	0.01%
2022/04/06	6	79.55	2	79.80	79.50	4	19,293	0.02%
2022/04/01	5.2	79.91	11	80.12	81.00	-5.8	19,567	-0.03%
2022/03/31	17	80.85	4	82.60	80.50	13	19,790	0.07%
2022/03/30	46.4	84.40	47	84.78	83.00	-0.6	20,213	0.00%
2022/03/29	60	84.29	43	82.91	83.50	17	20,437	0.08%
2022/03/28	16	80.31	23	80.07	81.60	-7	21,423	-0.03%
2022/03/25	35	82.57	11	84.18	80.90	24	22,329	0.11%
2022/03/24	44	82.98	22	83.45	84.00	22	23,498	0.09%
2022/03/23	37	84.02	24.2	83.27	83.00	12.9	24,950	0.05%
2022/03/22	2	80.30	7	80.11	80.30	-5	26,654	-0.02%
2022/03/21	3	78.87	5	79.78	79.40	-2	28,217	-0.01%
2022/03/18	7	78.57	14	78.81	78.90	-7	28,579	-0.02%
2022/03/17	15	78.42	42	78.14	78.80	-27	28,921	-0.09%
2022/03/16	10	73.48	10	75.73	73.70	0	29,336	0.00%
2022/03/15	14	74.85	8	74.85	73.40	6	31,129	0.02%
2022/03/14	4	77.62	2	78.35	77.70	2	31,368	0.01%
2022/03/11	7	78.21	20	78.46	77.60	-13	31,698	-0.04%
2022/03/10	20	79.25	18	79.13	78.60	2	31,936	0.01%
2022/03/09	28	77.11	53	76.30	76.50	-25	32,439	-0.08%
2022/03/08	37.1	75.62	8.2	75.69	74.00	28.9	32,770	0.09%
2022/03/07	10.5	80.77	7	82.88	79.40	3.5	32,888	0.01%
2022/03/04	14	86.22	30	85.94	85.10	-16	33,745	-0.05%
2022/03/03	55.5	87.20	183.2	88.56	85.90	-127.7	33,963	-0.38%	大賣/鉅額交易
2022/03/02	16.1	84.88	13.1	84.66	85.40	3.1	33,910	0.01%
2022/03/01	8.1	81.37	22	80.87	82.20	-13.9	34,540	-0.04%
2022/02/25	23	79.62	37	80.02	78.80	-14	35,296	-0.04%
2022/02/24	33	78.99	18.5	79.77	77.60	14.5	35,937	0.04%
2022/02/23	19.5	82.65	24	82.75	83.10	-4.5	35,821	-0.01%
2022/02/22	22.5	81.62	72	83.14	80.80	-49.5	35,758	-0.14%
2022/02/21	31	86.99	52.1	89.07	85.00	-21	35,579	-0.06%
2022/02/18	48	87.22	76.1	84.91	87.90	-28.1	34,946	-0.08%
2022/02/17	137.1	84.13	32	83.84	84.40	105.1	34,383	0.31%	大買/鉅額交易
2022/02/16	14	79.92	123	80.87	81.90	-109	33,448	-0.33%	大賣/鉅額交易
2022/02/15	4.1	75.64	17	75.59	74.50	-13	33,416	-0.04%
2022/02/14	13.1	77.48	7.2	78.03	76.50	5.9	33,624	0.02%
2022/02/11	23.3	81.53	13.1	81.03	80.80	10.2	33,718	0.03%
2022/02/10	26.1	81.31	29	80.74	81.60	-2.9	33,827	-0.01%
2022/02/09	33	77.86	29	76.50	77.80	4	33,619	0.01%
2022/02/08	19	75.08	9	75.38	76.00	10	33,705	0.03%
2022/02/07	85	72.00	88	72.01	73.00	-3	36,036	-0.01%
2022/01/26	3	70.87	4	71.23	70.80	-1	38,056	0.00%
2022/01/25	82	73.90	81	72.34	70.70	1	39,434	0.00%
2022/01/24	20	72.93	6	72.12	73.90	14	39,393	0.04%
2022/01/21	15	74.95	5	74.94	74.30	10	40,412	0.02%
2022/01/20	1	78.50	3	79.90	78.10	-2	41,216	0.00%
2022/01/19	0	0.00	3	77.50	78.80	-3	42,442	-0.01%
2022/01/18	6	80.27	1	79.50	78.50	5	44,432	0.01%
2022/01/17	8	78.65	63	79.52	79.50	-55	45,506	-0.12%
2022/01/14	12	76.61	16	75.49	76.90	-4	46,498	-0.01%
2022/01/13	4.1	76.26	7.5	76.89	76.70	-3.4	48,107	-0.01%
2022/01/12	1	78.20	25	78.38	78.30	-24	48,652	-0.05%
2022/01/11	35.1	77.95	37	77.02	77.50	-2	48,746	0.00%
2022/01/10	12.5	81.03	13	81.40	81.30	-0.5	48,443	0.00%
2022/01/07	20.1	83.13	31	82.21	81.30	-10.9	48,328	-0.02%
2022/01/06	16.5	85.43	24	84.93	86.00	-7.6	48,177	-0.02%
2022/01/05	27.7	85.05	15	85.36	84.40	12.7	48,157	0.03%
2022/01/04	13.3	89.93	22	91.46	88.10	-8.7	48,013	-0.02%
2022/01/03	24	90.86	44	91.50	91.90	-20	48,235	-0.04%
2021/12/30	7	90.47	25	90.74	90.40	-18	48,191	-0.04%
2021/12/29	7.6	90.75	34	91.14	91.50	-26.4	48,315	-0.05%
2021/12/28	73	90.84	40	92.40	90.60	33	48,344	0.07%
2021/12/27	25	92.28	31	93.44	92.10	-6	48,372	-0.01%
2021/12/24	52.3	92.77	38	94.10	92.40	14.3	48,445	0.03%
2021/12/23	58	93.26	174	92.82	93.20	-116	48,136	-0.24%	大賣/鉅額交易
2021/12/22	173	96.81	33.1	96.86	93.20	139.9	47,821	0.29%	大買/鉅額交易
2021/12/21	234	94.83	258	95.21	94.50	-24	46,950	-0.05%	大買/大賣/
2021/12/20	39	94.08	80.4	95.37	92.20	-41.4	46,584	-0.09%
2021/12/17	100.5	93.40	89.1	93.58	91.90	11.4	45,674	0.03%
2021/12/16	152.1	95.06	127.8	96.33	99.90	24.3	44,484	0.05%	大買/大賣/
2021/12/15	77.3	88.58	79.6	87.75	90.90	-2.3	42,683	-0.01%
2021/12/14	33.1	83.01	55.2	82.89	83.30	-22.1	41,401	-0.05%
2021/12/13	49	82.86	149.1	84.29	82.20	-100.1	41,340	-0.24%	大賣/
2021/12/10	102.1	88.19	45	88.66	85.10	57.1	40,959	0.14%	大買/
2021/12/09	135	89.41	96.1	89.33	87.90	38.9	40,319	0.10%	大買/
2021/12/08	27.1	85.74	38	86.44	84.50	-10.9	38,530	-0.03%
2021/12/07	31.4	86.70	23	87.53	85.00	8.4	38,521	0.02%
2021/12/06	8	86.23	43	85.78	86.30	-35	38,274	-0.09%
2021/12/03	30.2	87.89	50	87.23	87.60	-19.8	38,237	-0.05%
2021/12/02	128	88.86	38	86.49	84.20	90	38,006	0.24%	大買/
2021/12/01	15	88.19	42.1	87.49	90.00	-27.1	37,940	-0.07%
2021/11/30	101.2	90.15	58.3	90.10	87.30	42.9	38,752	0.11%	大買/
2021/11/29	71.3	83.88	50	82.54	85.50	21.3	39,393	0.05%
2021/11/26	46	84.09	60	84.26	83.60	-14	39,293	-0.04%
2021/11/25	93.1	90.03	53	90.91	86.60	40.1	38,770	0.10%
2021/11/24	333.9	90.46	32.3	89.31	87.50	301.6	37,925	0.80%	大買/鉅額交易
2021/11/23	131	92.17	47.7	92.63	90.90	83.2	37,256	0.22%	大買/
2021/11/22	16	101.71	26.2	99.90	101.00	-10.2	36,538	-0.03%
2021/11/19	20.9	96.62	26	95.33	97.80	-5.1	36,553	-0.01%
2021/11/18	51.5	92.49	32	91.91	91.50	19.5	36,690	0.05%
2021/11/17	29.4	90.13	24.1	90.95	90.10	5.3	36,818	0.01%
2021/11/16	19.1	88.51	104.5	88.17	90.00	-85.4	36,964	-0.23%	大賣/
2021/11/15	21.5	80.93	12.2	81.83	82.00	9.3	37,188	0.03%
2021/11/12	58.2	78.47	23	79.88	81.50	35.2	37,436	0.09%
2021/11/11	47.1	78.50	36	77.35	76.20	11.1	37,598	0.03%
2021/11/10	42.1	82.81	21	82.36	82.50	21.1	37,702	0.06%
2021/11/09	28.3	81.51	62.3	81.48	80.50	-34	37,964	-0.09%
2021/11/08	53.3	78.28	37	78.87	82.50	16.2	37,930	0.04%
2021/11/05	66	73.17	62.1	74.75	75.80	3.9	38,188	0.01%
2021/11/04	101.1	78.44	116.1	77.90	75.00	-15	38,440	-0.04%	大買/大賣/
2021/11/03	105.3	72.45	206.1	71.13	77.80	-100.8	36,561	-0.28%	大買/大賣/
2021/11/02	52	70.61	64	71.12	71.80	-12	34,760	-0.03%
2021/11/01	0	0.00	5.4	65.30	65.30	-5.4	33,725	-0.02%
2021/10/29	62.1	57.84	129.3	58.36	59.40	-67.2	34,515	-0.19%	大賣/
2021/10/28	32	55.30	50.2	55.11	54.00	-18.2	33,702	-0.05%
2021/10/27	69.4	54.72	38.1	54.75	54.80	31.3	33,550	0.09%
2021/10/26	139	54.30	90	55.01	53.30	49	33,331	0.15%	大買/
2021/10/25	99.1	51.71	93	52.10	51.90	6.1	32,523	0.02%
2021/10/22	86	49.85	103.1	50.49	49.25	-17.1	32,386	-0.05%	大賣/
2021/10/21	104.1	49.70	175.1	49.48	50.10	-71	31,665	-0.22%	大買/大賣/
2021/10/20	101.1	46.47	63	46.20	47.80	38.1	30,731	0.12%	大買/
2021/10/19	34	43.99	55	43.96	43.70	-21	31,667	-0.07%
2021/10/18	6	42.59	22	42.47	42.35	-16	32,925	-0.05%
2021/10/15	5	41.94	4	41.75	41.70	1	33,757	0.00%
2021/10/14	15	40.75	11	41.39	40.90	4	34,392	0.01%
2021/10/13	22	42.71	5.1	43.36	41.25	16.9	34,686	0.05%
2021/10/12	25.1	44.23	76.3	44.13	44.35	-51.2	35,497	-0.14%
2021/10/08	72.3	44.17	53	44.12	44.00	19.3	37,557	0.05%
2021/10/07	35	41.56	19	41.71	41.90	16	37,643	0.04%
2021/10/06	16	41.03	27	41.10	40.10	-11	37,892	-0.03%
2021/10/05	27	39.48	26	40.30	41.40	1	38,082	0.00%
2021/10/04	132	40.06	9	40.54	39.00	123	38,070	0.32%	大買/鉅額交易
2021/10/01	34	42.97	12	43.47	42.50	22	38,249	0.06%
2021/09/30	13	44.58	32	44.30	45.55	-19	38,951	-0.05%
2021/09/29	9	44.49	8.2	44.56	43.90	0.8	40,389	0.00%
2021/09/28	79.2	46.89	48.3	46.96	45.95	30.9	40,608	0.08%
2021/09/27	69.1	47.22	33	47.43	47.50	36.1	40,485	0.09%
2021/09/24	35.4	46.78	35	46.96	47.40	0.4	40,029	0.00%
2021/09/23	29	46.25	77	46.70	45.30	-48	39,699	-0.12%
2021/09/22	37	44.98	14	44.95	45.00	23	39,650	0.06%
2021/09/17	26	44.08	14	44.46	44.60	12	39,727	0.03%
2021/09/16	62	43.91	38	44.02	43.70	24	39,486	0.06%
2021/09/15	5	41.70	1	42.15	41.65	4	39,011	0.01%
2021/09/14	5	43.48	1	43.45	43.00	4	39,015	0.01%
2021/09/13	2	43.68	3	43.78	43.75	-1	38,950	0.00%
2021/09/10	15	44.25	7	44.25	44.40	8	38,865	0.02%
2021/09/09	2	43.18	0	0.00	43.05	2	38,532	0.01%
2021/09/08	32	42.80	25	42.53	42.65	7	38,393	0.02%
2021/09/07	15	43.28	32	42.63	41.95	-17	38,114	-0.04%
2021/09/06	32	45.33	28	46.51	44.65	4	37,693	0.01%
2021/09/03	87	47.10	96.8	47.18	47.75	-9.8	37,222	-0.03%
2021/09/02	93	46.28	84	46.57	44.40	9	35,997	0.03%
2021/09/01	27	42.64	37	43.63	46.00	-10	34,383	-0.03%
2021/08/31	28.3	41.33	13	41.10	41.85	15.3	33,858	0.05%
2021/08/30	30	40.48	19	40.90	41.00	11	33,717	0.03%
2021/08/27	1	39.85	4.1	39.91	39.30	-3.1	33,513	-0.01%
2021/08/26	5.2	40.86	18	42.05	40.65	-12.8	33,343	-0.04%
2021/08/25	21.1	42.09	7	42.34	41.75	14.1	33,178	0.04%
2021/08/24	20	41.71	23.4	42.49	41.10	-3.4	33,030	-0.01%
2021/08/23	18	42.02	18	41.96	41.90	0	32,748	0.00%
2021/08/20	46	40.89	26	40.75	41.25	20	32,606	0.06%
2021/08/19	39	41.17	37	41.13	39.70	2	32,280	0.01%
2021/08/18	40.4	38.42	38	38.77	41.45	2.4	31,676	0.01%
2021/08/17	15	38.84	8	39.16	37.70	7	31,272	0.02%
2021/08/16	29.1	40.64	25	39.94	40.85	4.1	30,935	0.01%
2021/08/13	39	41.40	38	41.03	40.15	1	30,465	0.00%
2021/08/12	19	44.24	37	44.53	44.60	-18	29,937	-0.06%
2021/08/11	27	45.11	55	45.06	43.70	-28	29,652	-0.09%
2021/08/10	50	47.58	37	47.92	47.00	13	29,092	0.04%
2021/08/09	48	47.31	33	47.83	46.75	15	28,531	0.05%
2021/08/06	28	51.37	32	51.62	50.30	-4	27,954	-0.01%
2021/08/05	132	52.19	132.2	52.09	51.60	-0.2	27,647	0.00%	大買/大賣/
2021/08/04	39.2	52.00	47	52.12	52.10	-7.8	27,390	-0.03%
2021/08/03	27	50.26	60.5	50.93	50.00	-33.5	26,617	-0.13%
2021/08/02	55	50.71	81	50.93	51.20	-26	26,334	-0.10%
2021/07/30	103	50.54	90	50.40	49.30	13	25,659	0.05%	大買/
2021/07/29	129.5	48.95	139	48.96	48.35	-9.5	24,635	-0.04%	大買/大賣/
2021/07/28	91	49.01	89	48.60	48.35	2	23,531	0.01%
2021/07/27	2	53.10	17	52.88	53.70	-15	22,725	-0.07%
2021/07/26	114	48.57	115	47.95	48.90	-1	22,499	0.00%	大買/大賣/
2021/07/23	182	47.25	147	47.41	45.50	35	21,927	0.16%	大買/大賣/
2021/07/22	80	44.38	59	44.05	45.85	21	20,763	0.10%
2021/07/21	34	41.11	130.1	40.82	41.70	-96.1	19,908	-0.48%	大賣/
2021/07/20	40	38.79	36	38.22	37.95	4	19,913	0.02%
2021/07/19	33	38.20	30.4	38.49	37.65	2.6	19,397	0.01%
2021/07/16	36.4	39.07	70.1	38.86	38.20	-33.7	19,134	-0.18%
2021/07/15	138	37.61	81	37.00	38.10	57	18,300	0.31%	大買/
2021/07/14	18	34.22	27	33.69	35.75	-9	16,131	-0.06%
2021/07/13	60	33.58	44	33.58	32.50	16	15,611	0.10%
2021/07/12	63	34.17	16	34.63	33.40	47	15,289	0.31%
2021/07/09	25	33.71	11	33.91	34.00	14	14,899	0.09%
2021/07/08	17	34.49	6	35.10	34.00	11	14,827	0.07%
2021/07/07	56	34.32	34	34.81	35.10	22	14,547	0.15%
2021/07/06	48	34.18	72	34.50	34.70	-24	13,853	-0.17%
2021/07/05	7	30.56	8	30.01	31.90	-1	12,818	-0.01%
2021/07/02	17	28.93	2	29.00	29.00	15	12,647	0.12%
2021/07/01	6	29.42	7	28.75	28.30	-1	12,890	-0.01%
2021/06/30	12	29.05	11	28.88	28.90	1	12,945	0.01%
2021/06/29	67	29.55	62	28.80	28.60	5	13,017	0.04%
2021/06/28	45	28.69	66.2	28.49	29.25	-21.2	12,711	-0.17%
2021/06/25	24	26.79	66	26.87	26.60	-42	12,251	-0.34%
2021/06/23	117	26.24	66	26.10	25.95	51	12,149	0.42%	大買/
2021/06/22	2.1	25.21	26	25.85	25.10	-23.9	12,156	-0.20%
2021/06/21	31	25.72	0	0.00	25.70	31	12,131	0.26%
2021/06/18	4	27.20	8	27.21	26.80	-4	12,212	-0.03%
2021/06/17	33	26.66	30	26.92	27.00	3	12,184	0.02%
2021/06/16	1	27.15	1	26.40	26.00	0	12,135	0.00%
2021/06/15	6	26.97	31	26.91	26.85	-25	12,105	-0.21%
2021/06/11	4	26.41	3	26.70	26.45	1	12,121	0.01%
2021/06/10	7	26.73	7	26.74	26.25	0	12,153	0.00%
2021/06/09	19	26.94	19	27.01	26.95	0	12,165	0.00%
2021/06/08	0	0.00	5	26.47	26.40	-5	11,988	-0.04%
2021/06/07	13	26.70	14	26.36	25.85	-1	11,947	-0.01%
2021/06/04	1	25.75	15	25.85	26.10	-14	11,855	-0.12%
2021/06/03	6	26.09	5	26.26	25.95	1	11,841	0.01%
2021/06/02	4	26.21	5	25.78	25.55	-1	11,831	-0.01%
2021/06/01	23	26.62	13	26.52	26.20	10	11,793	0.08%
2021/05/31	35	26.04	17	26.15	26.50	18	11,751	0.15%
2021/05/28	5	25.64	8	25.74	25.55	-3	11,981	-0.03%
2021/05/27	0	0.00	3	24.00	24.30	-3	11,942	-0.03%
2021/05/25	5	23.79	13	23.75	23.60	-8	11,982	-0.07%
2021/05/24	16	23.38	9	23.19	23.25	7	12,050	0.06%
2021/05/21	13	21.78	20	21.99	21.95	-7	11,999	-0.06%
2021/05/20	8	21.37	0	0.00	21.35	8	12,096	0.07%
2021/05/19	0	0.00	2	22.18	22.10	-2	12,097	-0.02%
2021/05/18	3	21.13	4	21.58	21.80	-1	12,151	-0.01%
2021/05/17	12	20.30	0	0.00	19.90	12	12,151	0.10%
2021/05/14	1	22.05	1	23.60	22.10	0	12,055	0.00%
2021/05/13	4	21.90	3	22.83	22.50	1	11,986	0.01%
2021/05/12	95	23.52	51	22.87	22.75	44	11,919	0.37%
2021/05/11	21	25.39	1	25.25	25.25	20	11,737	0.17%
2021/05/10	36	27.94	12	28.33	27.80	24	11,608	0.21%
2021/05/07	15	27.18	46	26.26	27.20	-31	11,453	-0.27%
2021/05/06	11	25.24	13	25.47	25.60	-2	11,383	-0.02%
2021/05/05	46	25.22	5	25.85	25.00	41	11,293	0.36%
2021/05/04	35	26.05	41	26.39	26.20	-6	11,135	-0.05%
2021/05/03	5	28.74	8	29.70	28.85	-3	10,869	-0.03%
2021/04/29	10	30.42	5.5	30.79	30.60	4.5	10,593	0.04%
2021/04/28	32	32.28	44	32.19	31.80	-12	10,243	-0.12%
2021/04/27	28	30.69	28	30.87	30.55	0	9,693	0.00%
2021/04/26	57	29.24	28	29.11	29.75	29	8,976	0.32%
2021/04/23	13	26.87	20.6	26.69	27.05	-7.6	8,051	-0.09%
2021/04/22	10	26.65	20	27.01	25.20	-10	7,897	-0.13%
2021/04/21	34	26.81	21	26.76	26.75	13	7,743	0.17%
2021/04/20	4	25.84	6	25.75	25.65	-2	7,542	-0.03%
2021/04/19	13	24.80	3	25.18	24.90	10	7,507	0.13%
2021/04/16	5	24.94	3	25.03	24.90	2	7,506	0.03%
2021/04/15	22	24.92	40	25.05	25.20	-18	7,505	-0.24%
2021/04/14	54	24.49	15.9	24.49	24.65	38.1	7,507	0.51%
2021/04/13	3	25.84	16	26.47	25.65	-13	7,429	-0.17%
2021/04/12	26	28.53	23	28.58	27.60	3	7,244	0.04%
2021/04/09	32	27.29	19	27.76	27.35	13	7,006	0.19%
2021/04/08	12	26.21	22	26.50	26.10	-10	6,539	-0.15%
2021/04/07	47	25.27	91	25.40	26.90	-44	6,411	-0.69%
2021/04/06	16	24.50	15	24.74	24.55	1	6,453	0.02%
2021/04/01	37	24.06	53	24.10	24.40	-16	6,650	-0.24%
2021/03/31	17	23.40	17	23.35	23.05	0	6,498	0.00%
2021/03/30	0	22.57	7	22.74	22.70	-7	6,570	-0.11%
2021/03/29	5	22.45	0	0.00	22.40	5	6,634	0.08%
2021/03/26	7	22.47	0.5	22.65	22.40	6.5	6,809	0.10%
2021/03/25	36	22.80	7	23.09	22.75	29	6,999	0.41%
2021/03/24	15	23.31	0	0.00	23.30	15	7,068	0.21%
2021/03/23	272	24.22	272	24.03	23.70	0	7,298	0.00%	大買/大賣/
2021/03/22	1	23.71	0	23.75	23.80	1	7,206	0.01%
2021/03/19	3	23.55	16	23.79	23.75	-13	7,246	-0.18%
2021/03/18	7	23.74	5	23.96	23.60	2	7,317	0.03%
2021/03/17	18	23.93	27	23.90	23.60	-9	7,592	-0.12%
2021/03/16	15	23.67	9	23.78	23.60	6	7,732	0.08%
2021/03/15	33	23.90	46	23.88	24.20	-13	7,843	-0.17%
2021/03/12	3	22.40	9	22.75	22.35	-6	8,293	-0.07%
2021/03/11	0.2	22.10	51	22.24	22.50	-50.8	8,751	-0.58%
2021/03/10	2	22.03	4	22.65	22.00	-2	8,925	-0.02%
2021/03/09	0	22.05	0	0.00	22.05	0	9,104	0.00%
2021/03/08	14	22.19	1	23.40	22.00	13	9,446	0.14%
2021/03/05	2	22.40	0	0.00	22.50	2	9,853	0.02%
2021/03/04	26.7	22.95	11	22.90	22.80	15.7	10,065	0.16%
2021/03/03	40	23.61	4	23.96	23.15	36	10,324	0.35%
2021/03/02	1	25.30	34.5	25.23	25.30	-33.5	10,218	-0.33%
2021/02/26	75	22.94	0	0.00	23.00	75	10,230	0.73%
2021/02/25	0	23.74	1	24.00	23.55	-1	10,884	-0.01%
2021/02/24	15	23.63	9	24.13	24.25	6	10,966	0.05%
2021/02/23	9	23.43	3	23.45	23.40	6	10,839	0.06%
2021/02/22	1	23.50	76.3	24.14	23.90	-75.2	10,788	-0.70%
2021/02/19	0	23.00	3	23.07	23.10	-3	10,673	-0.03%
2021/02/18	11	22.70	7	22.88	22.85	4	10,663	0.04%
2021/02/17	1	22.60	16	22.05	22.45	-15	10,550	-0.14%
2021/02/05	5	20.99	3	21.17	20.85	2	10,475	0.02%
2021/02/03	2	21.15	10	21.12	21.05	-8	10,451	-0.08%
2021/02/02	3	20.52	22	20.60	20.60	-19	10,454	-0.18%
2021/02/01	5.5	20.18	4	20.06	20.05	1.5	10,433	0.01%
2021/01/29	8	20.88	1	20.90	20.60	7	10,480	0.07%
2021/01/28	17	21.91	4	21.94	21.40	13	10,481	0.12%
2021/01/27	1	21.85	50	21.30	21.85	-49	10,410	-0.47%
2021/01/26	50.5	21.12	0	0.00	21.10	50.5	10,385	0.49%
2021/01/25	4	20.90	5	21.46	21.50	-1	10,372	-0.01%
2021/01/22	2	20.55	13	21.16	21.25	-11	10,346	-0.11%
2021/01/21	14	21.14	12	21.35	20.85	2	10,308	0.02%
2021/01/20	5	21.22	3	21.32	21.00	2	10,282	0.02%
2021/01/19	5	22.20	2	22.40	22.00	3	10,310	0.03%
2021/01/18	6	21.24	2.9	21.14	21.50	3.1	10,283	0.03%
2021/01/15	11	22.13	11	22.30	21.90	0	10,273	0.00%
2021/01/14	0	0.00	3.6	23.06	23.25	-3.6	10,208	-0.04%
2021/01/13	0	0.00	9	22.51	22.65	-9	10,221	-0.09%
2021/01/12	13	22.01	0	0.00	21.75	13	10,497	0.12%
2021/01/11	12	22.02	16.4	22.29	22.80	-4.4	10,476	-0.04%
2021/01/08	19	22.48	0	0.00	22.50	19	10,420	0.18%
2021/01/07	7	22.93	10	23.06	23.00	-3	10,327	-0.03%
2021/01/06	10.5	22.88	83	22.30	22.75	-72.5	10,263	-0.71%
2021/01/05	5	23.71	15	23.93	23.70	-10	10,140	-0.10%
2021/01/04	13	24.16	3	24.60	24.00	10	10,074	0.10%
2020/12/31	16	24.33	5	24.24	24.40	11	9,957	0.11%
2020/12/30	12	25.36	17	25.45	25.10	-5	9,864	-0.05%
2020/12/29	72	26.48	49	25.51	25.00	23	9,700	0.24%
2020/12/28	32	26.12	72	25.99	27.10	-40	9,191	-0.44%
2020/12/25	39	24.68	14	24.93	24.65	25	8,791	0.28%
2020/12/24	19	25.00	17.3	25.04	24.60	1.7	8,713	0.02%
2020/12/23	8	24.06	3	24.25	24.35	5	8,513	0.06%
2020/12/22	25	24.61	31	24.70	23.55	-6	8,524	-0.07%
2020/12/21	38	24.81	64	24.56	24.55	-26	8,407	-0.31%
2020/12/18	70	24.36	60	24.39	24.25	10	8,315	0.12%
2020/12/17	51.9	23.92	67	24.24	23.60	-15.1	8,165	-0.18%
2020/12/16	6	23.08	7	23.40	22.95	-1	7,958	-0.01%
2020/12/15	14	23.35	16	23.31	22.75	-2	7,936	-0.03%
2020/12/14	37	24.13	19	24.32	23.85	18	7,872	0.23%
2020/12/11	70	23.98	83	24.09	24.30	-13	7,860	-0.17%
2020/12/10	55.1	23.56	16	23.25	23.50	39.1	7,593	0.51%
2020/12/09	19	24.56	33	24.64	24.65	-14	7,409	-0.19%
2020/12/08	40	25.12	61.5	25.15	25.30	-21.5	7,259	-0.30%
2020/12/07	29	24.05	47.8	24.18	24.50	-18.8	6,682	-0.28%
2020/12/04	2	21.90	78	21.77	22.30	-76	6,248	-1.22%
2020/12/03	67	21.10	54	21.17	20.30	13	6,111	0.21%
2020/12/02	8	21.53	45	22.00	21.45	-37	6,069	-0.61%
2020/12/01	77	20.99	87	21.14	21.40	-10	6,135	-0.16%
2020/11/30	94.7	20.22	33	20.36	20.20	61.7	5,683	1.08%
2020/11/27	17	19.94	47	19.81	19.95	-30	5,517	-0.54%
2020/11/26	26.8	19.00	37	18.90	19.10	-10.2	5,195	-0.20%
2020/11/25	19	18.12	5.4	18.08	18.15	13.6	4,977	0.27%
2020/11/24	39	19.29	50	18.98	18.45	-11	4,843	-0.23%
2020/11/23	5	18.41	48.3	18.59	19.00	-43.3	4,156	-1.04%
2020/11/20	9	17.10	57.6	17.07	17.30	-48.6	3,988	-1.22%
2020/11/19	0	0.00	1	16.60	16.55	-1	3,931	-0.03%
2020/11/18	7	16.51	0	0.00	16.45	7	3,954	0.18%
2020/11/17	26	16.56	27	16.79	16.50	-1	4,041	-0.02%
2020/11/16	34	16.64	35	16.76	16.60	-1	4,140	-0.02%
2020/11/13	11	16.50	7	16.74	16.45	4	4,152	0.10%
2020/11/12	21	16.51	3	16.85	16.50	18	4,158	0.43%
2020/11/11	18	16.73	15	16.78	16.65	3	4,168	0.07%
2020/11/10	44	17.01	7	17.31	16.75	37	4,182	0.88%
2020/11/09	7	17.46	4	17.65	17.45	3	4,150	0.07%
2020/11/06	21	17.43	21	17.46	17.60	0	4,154	0.00%
2020/11/05	5	17.26	2.2	17.49	17.05	2.8	4,090	0.07%
2020/11/04	5.3	16.90	8	17.20	17.25	-2.7	4,071	-0.07%
2020/11/03	6	16.71	1	16.65	16.65	5	4,075	0.12%
2020/11/02	7	16.41	1	16.45	16.35	6	4,136	0.15%
2020/10/30	8	16.85	0.2	16.95	16.70	7.8	4,179	0.19%
2020/10/29	8.2	17.17	0.3	17.20	17.15	7.9	4,245	0.19%
2020/10/28	2.5	17.73	0	0.00	17.65	2.5	4,385	0.06%
2020/10/27	8	17.93	21	17.96	17.70	-13	4,427	-0.29%
2020/10/26	5	18.74	15	19.01	18.95	-10	4,387	-0.23%
2020/10/23	27	19.01	20	18.81	18.90	7	4,402	0.16%
2020/10/22	8.5	18.66	16	18.60	18.35	-7.5	4,398	-0.17%
2020/10/21	6	19.03	1	19.30	19.00	5	4,391	0.11%
2020/10/20	10	20.17	46.5	20.15	19.85	-36.5	4,334	-0.84%
2020/10/19	10	18.25	4	18.73	19.05	6	4,077	0.15%
2020/10/16	11	17.41	4	17.84	17.35	7	4,197	0.17%
2020/10/15	2	17.45	2	17.73	17.55	0	4,225	0.00%
2020/10/14	0	0.00	8	17.55	17.65	-8	4,353	-0.18%
2020/10/13	2	17.08	3	17.32	17.05	-1	4,797	-0.02%
2020/10/08	0	0.00	8	17.50	17.20	-8	4,954	-0.16%
2020/10/07	2	17.88	1	18.05	17.50	1	5,256	0.02%
2020/10/06	0	0.00	2	17.25	17.30	-2	5,375	-0.04%
2020/10/05	13	16.89	4	16.65	16.65	9	5,479	0.16%
2020/09/30	4	16.37	3	16.55	16.45	1	5,467	0.02%
2020/09/29	7	16.03	4.5	15.59	15.55	2.5	5,449	0.05%
2020/09/28	9	17.42	1	18.35	17.05	8	5,473	0.15%
2020/09/16	9	9.49	1	9.85	9.41	8	5,542	0.14%
2020/09/15	39	9.79	9	9.94	9.69	30	5,444	0.55%
2020/09/14	32	9.99	42	10.01	10.15	-10	5,374	-0.19%
2020/09/11	21	9.51	0	0.00	9.50	21	5,211	0.40%
2020/09/10	37	9.93	5	10.05	9.80	32	5,174	0.62%
2020/09/09	5	9.99	0	0.00	9.99	5	5,154	0.10%
2020/09/08	10	9.99	0	0.00	9.98	10	5,201	0.19%
2020/09/07	33	10.27	16	10.56	10.05	17	5,180	0.33%
2020/09/04	5	10.15	15	10.29	10.25	-10	5,126	-0.20%
2020/09/03	6	10.23	16	10.33	10.25	-10	5,135	-0.19%
2020/09/02	12	10.18	23	10.25	10.15	-11	5,144	-0.21%
2020/09/01	52	10.18	42	10.20	10.05	10	5,150	0.19%
2020/08/31	17	10.16	7	10.35	10.05	10	5,140	0.19%
2020/08/28	162	10.40	263	10.34	10.30	-101	5,215	-1.94%	大買/大賣/鉅額交易
2020/08/27	136	10.45	32	10.52	10.25	104	5,453	1.91%	大買/鉅額交易
2020/08/26	130	10.93	228	10.83	10.60	-98	5,289	-1.85%	大買/大賣/
2020/08/25	0	0.00	23	11.30	11.30	-23	4,870	-0.47%
2020/08/24	130	9.76	62	10.17	10.30	68	4,826	1.41%	大買/
2020/08/21	2	9.38	10	9.41	9.38	-8	4,749	-0.17%
2020/08/20	75	9.41	18	9.88	9.22	57	4,736	1.20%
2020/08/19	1	9.87	0	0.00	9.94	1	4,687	0.02%
2020/08/18	2	9.88	0	0.00	9.87	2	4,663	0.04%
2020/08/17	0	0.00	20	9.92	9.94	-20	4,654	-0.43%
2020/08/14	22	9.79	0	0.00	9.80	22	4,642	0.47%
2020/08/13	22	9.90	10	9.95	9.86	12	4,635	0.26%
2020/08/12	6	9.85	5	10.00	10.10	1	4,617	0.02%
2020/08/11	5	10.30	32.2	10.40	10.40	-27.2	4,521	-0.60%
2020/08/10	6.3	9.44	0	0.00	9.46	6.3	4,401	0.14%
2020/08/07	3	9.66	0	0.00	9.66	3	4,395	0.07%
2020/08/06	0.7	9.72	0	0.00	9.74	0.7	4,390	0.02%
2020/08/04	2	9.89	0	0.00	9.77	2	4,363	0.05%
2020/08/03	3	9.76	1	9.77	9.77	2	4,362	0.05%
2020/07/31	0	0.00	2	10.15	9.97	-2	4,350	-0.05%
2020/07/30	0	0.00	3	10.00	9.99	-3	4,345	-0.07%
2020/07/29	11	9.86	3	10.05	9.82	8	4,343	0.18%
2020/07/28	36	9.69	4	9.55	9.51	32	4,339	0.74%
2020/07/27	21	10.23	0	0.00	10.10	21	4,318	0.49%
2020/07/24	13	10.53	2	10.55	10.45	11	4,274	0.26%
2020/07/23	56	11.00	52	11.45	11.05	4	4,198	0.10%
2020/07/22	7	10.84	22	10.84	11.00	-15	4,048	-0.37%
2020/07/21	7	10.55	20	10.58	10.60	-13	3,991	-0.33%
2020/07/20	11	9.17	8	9.99	10.10	3	3,962	0.08%
2020/07/17	4	10.08	0	0.00	9.95	4	3,936	0.10%
2020/07/16	20	10.33	0	10.30	10.35	20	3,912	0.51%
2020/07/15	3	10.20	32	10.35	10.25	-29	3,905	-0.74%
2020/07/14	7	10.66	27	10.60	10.60	-20	3,919	-0.51%
2020/07/13	19	10.92	56	10.42	11.45	-37	3,884	-0.95%
2020/07/10	4	10.65	10	10.69	10.65	-6	3,708	-0.16%
2020/07/09	10	11.80	2	11.80	11.80	8	3,645	0.22%
2020/07/08	17	13.54	190	13.20	13.10	-173	3,509	-4.93%	大賣/鉅額交易
2020/07/07	0	0.00	52	12.50	12.50	-52	3,052	-1.70%
2020/07/06	7	11.14	36	11.23	11.40	-29	3,002	-0.97%
2020/07/03	37	10.26	102	10.22	10.40	-65	2,902	-2.24%	大賣/
2020/07/02	1	9.47	61	9.32	9.47	-60	2,592	-2.31%
2020/07/01	72	8.47	15	8.61	8.61	57	2,418	2.36%
2020/06/29	5	7.79	0	0.00	7.82	5	2,285	0.22%
2020/06/24	0	0.00	50	8.02	7.96	-50	2,243	-2.23%
2020/06/23	50	8.35	5	8.37	8.37	45	2,162	2.08%
2020/06/19	0	0.00	2	7.73	7.73	-2	2,072	-0.10%
2020/06/16	0	0.00	60	7.92	7.99	-60	2,014	-2.98%
2020/06/15	60	8.14	9	8.07	8.10	51	1,981	2.57%
2020/06/12	5	7.23	0	0.00	7.40	5	1,893	0.26%
2020/06/11	13	7.61	4	7.57	7.50	9	1,869	0.48%
2020/06/10	11	7.97	0	0.00	7.90	11	1,823	0.60%
2020/06/09	1	8.19	0	0.00	8.20	1	1,772	0.06%
2020/06/08	6	8.40	0	0.00	8.37	6	1,724	0.35%
2020/06/05	4	8.11	0	0.00	8.04	4	1,673	0.24%
2020/06/04	3	8.11	5	8.30	8.19	-2	1,633	-0.12%
2020/06/03	69	8.24	22	8.24	8.25	47	1,531	3.07%
2020/06/02	1	7.50	5	7.50	7.50	-4	1,238	-0.32%
2020/06/01	0	0.00	17	6.82	6.82	-17	1,234	-1.38%
2020/05/28	10	6.20	0	0.00	6.15	10	1,262	0.79%
2020/05/27	0	0.00	0	6.06	6.08	0	1,300	0.00%
2020/05/26	0	0.00	0	6.07	6.08	0	1,421	0.00%
2020/05/22	0	0.00	0	6.20	6.22	0	1,491	0.00%
2020/05/20	2	6.24	0	0.00	6.20	2	1,479	0.14%
2020/05/19	9	6.20	0	0.00	6.17	9	1,474	0.61%
2020/05/15	3	6.23	0	0.00	6.22	3	1,454	0.21%
2020/05/14	3	6.49	0	0.00	6.14	3	1,430	0.21%
2020/05/11	4	6.72	0	0.00	6.68	4	1,390	0.29%
2020/05/04	0	0.00	2.7	6.52	6.52	-2.7	1,328	-0.20%
2020/04/30	25	6.72	6	6.72	6.70	19	1,309	1.45%
2020/04/29	0	0.00	5	6.32	6.32	-5	1,278	-0.39%
2020/04/28	5	6.22	0	0.00	6.20	5	1,285	0.39%
2020/04/27	0	6.16	0	0.00	6.19	0	1,305	0.00%
2020/04/22	2	6.02	0	0.00	6.05	2	1,307	0.15%
2020/04/20	0	0.00	0	6.33	6.37	0	1,276	0.00%
2020/04/17	0	0.00	41	6.71	6.53	-41	1,265	-3.24%
2020/04/16	24	6.17	33	6.39	6.49	-9	1,214	-0.74%
2020/04/14	0	5.61	35	5.60	5.65	-35	1,150	-3.04%
2020/04/13	0	0.00	63	5.56	5.58	-63	1,147	-5.49%
2020/04/09	0	0.00	18	5.46	5.50	-18	1,140	-1.58%
2020/04/08	18	5.43	0	0.00	5.58	18	1,136	1.58%
2020/04/06	0	5.05	0	0.00	5.08	0	1,173	0.00%
2020/04/01	0	0.00	5	5.14	5.12	-5	1,183	-0.42%
2020/03/31	0	4.90	0	0.00	4.91	0	1,202	0.00%
2020/03/27	0	5.00	2	5.10	5.00	-2	1,218	-0.16%
2020/03/26	0	5.03	0	0.00	5.05	0	1,233	0.00%
2020/03/25	0	0.00	10	5.01	5.01	-10	1,344	-0.74%
2020/03/24	0	4.50	10	4.56	4.56	-10	1,377	-0.73%
2020/03/23	0	4.10	0	0.00	4.15	0	1,399	0.00%
2020/03/20	0	0.00	5	4.41	4.37	-5	1,462	-0.34%
2020/03/19	0	4.14	1	4.14	4.14	-1	1,454	-0.07%
2020/03/18	0	4.59	1	4.59	4.59	-1	1,444	-0.07%
2020/03/17	0	0.00	4	4.75	4.64	-4	1,449	-0.28%
2020/03/13	0	5.08	0	0.00	5.08	0	1,502	0.00%
2020/03/12	2	5.68	1	5.95	5.55	1	1,487	0.07%
2020/03/11	0	0.00	9	6.15	6.00	-9	1,485	-0.61%
2020/03/10	11	6.10	5	6.22	6.25	6	1,484	0.40%
2020/03/09	1	5.75	5	6.01	5.74	-4	1,484	-0.27%
2020/03/06	0	6.32	0	0.00	6.35	0	1,459	0.00%
2020/03/05	2	6.62	0	0.00	6.57	2	1,445	0.14%
2020/03/03	0	6.71	11	6.89	6.75	-11	1,419	-0.77%
2020/03/02	1	6.61	0	0.00	6.70	1	1,393	0.07%
2020/02/27	59	7.06	52	6.92	7.06	7	1,355	0.52%
2020/02/26	0	7.46	0	0.00	7.46	0	1,243	0.00%
2020/02/25	1	8.28	0	0.00	8.28	1	1,221	0.08%
2020/02/20	10	9.35	0	0.00	9.42	10	1,173	0.85%
2020/02/13	1	9.24	0	0.00	9.22	1	1,171	0.09%
2020/02/12	32	9.21	0	0.00	9.27	32	1,176	2.72%
2020/02/11	34	9.16	0	0.00	9.14	34	1,176	2.89%
2020/02/10	2	9.06	0	0.00	9.08	2	1,178	0.17%
2020/02/07	2	9.18	0	0.00	9.18	2	1,177	0.17%
2020/02/06	0	9.35	5	9.30	9.37	-5	1,175	-0.43%
2020/02/05	2	9.21	0	0.00	9.18	2	1,178	0.17%
2020/02/04	0	0.00	5	9.21	9.20	-5	1,184	-0.42%
2020/02/03	10	8.62	46	8.52	8.90	-36	1,187	-3.03%
2020/01/31	2	9.13	0	0.00	9.31	2	1,172	0.17%
2020/01/30	10	9.57	0	0.00	9.27	10	1,172	0.85%
2020/01/14	0	10.40	0	0.00	10.45	0	1,187	0.00%
2020/01/08	14	10.28	3	10.25	10.30	11	1,190	0.92%
2020/01/07	0	0.00	2	10.30	10.45	-2	1,195	-0.17%
2020/01/06	0	10.40	0	0.00	10.50	0	1,187	0.00%
2020/01/03	0	10.60	4	10.90	10.65	-4	1,180	-0.34%
2020/01/02	12	10.87	0	0.00	10.85	12	1,163	1.03%
2019/12/30	3	10.95	4	10.90	10.90	-1	1,141	-0.09%
2019/12/25	5	10.70	0	0.00	10.55	5	1,041	0.48%
2019/12/24	0	10.55	0	0.00	10.65	0	1,032	0.00%
2019/12/23	0	0.00	0.2	10.60	10.70	-0.2	1,024	-0.02%
2019/12/20	0	0.00	2	11.00	10.85	-2	992	-0.20%
2019/12/19	2	10.15	11	10.59	10.65	-9	869	-1.04%
2019/12/18	6	10.10	7	10.34	10.45	-1	815	-0.12%
2019/12/17	8	10.54	17	10.35	10.40	-9	782	-1.15%
2019/12/12	0	0.00	1	9.87	9.87	-1	710	-0.14%
2019/12/10	0	0.00	2	9.83	9.88	-2	679	-0.29%
2019/12/06	0	0.00	33	9.50	9.49	-33	643	-5.13%
2019/12/05	0	0.00	7	9.63	9.69	-7	635	-1.10%
2019/12/04	40	9.66	7	9.39	9.57	33	641	5.15%
2019/12/02	1	9.20	0	0.00	9.21	1	641	0.16%
2019/11/29	28	9.30	0	0.00	9.30	28	643	4.35%
2019/11/28	2	9.37	30	9.45	9.37	-28	648	-4.32%
2019/11/27	0	0.00	16	9.30	9.35	-16	643	-2.49%
2019/11/26	16	9.30	12	9.42	9.37	4	633	0.63%
2019/11/25	0	0.00	10	8.86	8.84	-10	616	-1.62%
2019/11/22	9	8.96	0	0.00	8.98	9	605	1.49%
2019/11/21	30	9.11	0	0.00	9.07	30	592	5.06%
2019/11/20	3	9.18	0	0.00	9.15	3	590	0.51%
2019/11/19	3	9.12	0	0.00	9.12	3	589	0.51%
2019/11/18	9	9.14	0	0.00	9.10	9	583	1.54%
2019/11/15	6	9.12	0	0.00	9.15	6	583	1.03%
2019/11/14	5	9.24	0	0.00	9.22	5	578	0.86%
2019/11/13	4	9.17	0	0.00	9.17	4	581	0.69%
2019/11/12	0	9.24	0	0.00	9.25	0	582	0.00%
2019/11/11	4	9.23	0	0.00	9.26	4	581	0.69%
2019/11/08	3	9.44	0	0.00	9.46	3	576	0.52%
2019/11/07	0	0.00	7	9.40	9.42	-7	580	-1.21%
2019/11/06	4	9.43	0	0.00	9.40	4	578	0.69%
2019/11/05	3	9.49	0	0.00	9.48	3	578	0.52%
2019/11/04	0	9.37	0	0.00	9.38	0	581	0.00%
2019/11/01	5	9.41	0	0.00	9.40	5	583	0.86%
2019/10/31	6	9.54	0	0.00	9.50	6	585	1.02%
2019/10/30	5	9.66	0	9.68	9.65	5	578	0.86%
2019/10/29	0	9.70	1	9.80	9.74	-1	575	-0.17%
2019/10/28	9	9.48	0	0.00	9.50	9	569	1.58%
2019/10/25	7.2	9.76	0	0.00	9.74	7.2	560	1.29%
2019/10/24	4	9.93	0	0.00	9.93	4	565	0.71%
2019/10/23	9	9.95	0	0.00	9.97	9	645	1.39%
2019/10/22	1	10.00	0	0.00	10.00	1	680	0.15%
2019/10/18	1	10.00	0	0.00	10.00	1	684	0.15%
2019/10/17	6	10.00	0	0.00	10.00	6	718	0.83%
2019/10/15	1	10.15	0	0.00	10.15	1	716	0.14%
2019/10/14	5	10.30	0	0.00	10.30	5	718	0.70%
2019/10/08	1	10.35	0	0.00	10.35	1	760	0.13%
2019/10/07	5	10.40	0	0.00	10.35	5	775	0.64%
2019/10/03	0	10.40	0	0.00	10.45	0	781	0.00%
2019/09/27	0	10.55	0	0.00	10.60	0	788	0.00%
2019/09/19	0	10.60	3	10.72	10.70	-3	849	-0.35%
2019/09/18	1	10.50	0	0.00	10.55	1	843	0.12%
2019/09/16	5	10.60	0	0.00	10.65	5	841	0.59%
2019/09/12	0	0.00	1	10.80	10.65	-1	845	-0.12%
2019/09/11	2	10.70	0	0.00	10.65	2	850	0.24%
2019/09/10	6	10.70	0	0.00	10.70	6	851	0.70%
2019/09/09	1	10.90	5	10.85	10.85	-4	848	-0.47%
2019/09/06	5	11.45	1	11.25	11.00	4	854	0.47%
2019/09/05	1	11.25	4	11.25	11.25	-3	842	-0.36%
2019/09/03	0	0.00	33	10.75	10.75	-33	848	-3.89%
2019/09/02	1	10.90	0	0.00	10.90	1	860	0.12%
2019/08/27	11	10.80	0	0.00	10.70	11	993	1.11%
2019/08/26	22	10.43	0	0.00	10.60	22	1,027	2.14%
2019/08/23	0	0.00	5	10.75	10.65	-5	1,031	-0.48%
2019/08/15	0	0.00	24	10.34	10.40	-24	1,303	-1.84%
2019/08/14	20	10.55	0	0.00	10.50	20	1,312	1.52%
2019/08/13	2	10.40	20	10.40	10.45	-18	1,314	-1.37%
2019/08/07	0	0.00	5	10.45	10.65	-5	1,304	-0.38%
2019/08/06	6	10.51	0	0.00	10.45	6	1,306	0.46%
2019/08/05	10	10.72	0	0.00	10.70	10	1,300	0.77%
2019/08/02	8	10.96	0	0.00	10.95	8	1,298	0.62%
2019/07/31	0	0.00	2	11.15	11.20	-2	1,303	-0.15%
2019/07/30	5	11.15	0	0.00	11.15	5	1,302	0.38%
2019/07/29	0	0.00	7	11.35	11.35	-7	1,290	-0.54%
2019/07/26	5	11.50	170	11.54	11.55	-165	1,278	-12.91%	大賣/鉅額交易
2019/07/25	1	11.80	27	11.82	11.80	-26	1,249	-2.08%
2019/07/24	176	11.56	22	11.57	11.60	154	1,163	13.24%	大買/鉅額交易
2019/07/23	0	0.00	1	11.10	11.10	-1	1,124	-0.09%
2019/07/22	0	0.00	1	11.35	11.20	-1	1,125	-0.09%
2019/07/19	27	11.36	0	0.00	11.35	27	1,120	2.41%
2019/07/17	0	0.00	6	11.05	11.00	-6	1,079	-0.56%
2019/07/16	0	0.00	10	11.20	11.15	-10	1,077	-0.93%
2019/07/15	1	11.60	9	11.56	11.40	-8	1,077	-0.74%
2019/07/12	0	0.00	1	11.30	11.30	-1	1,064	-0.09%
2019/07/11	22	11.23	10	11.45	11.35	12	1,078	1.11%
2019/07/09	0	0.00	19	10.82	10.85	-19	1,078	-1.76%
2019/07/03	18	11.01	0	0.00	11.00	18	1,099	1.64%
2019/07/02	15	10.88	0	0.00	11.00	15	1,097	1.37%
2019/07/01	0	0.00	0	10.80	10.85	0	1,094	0.00%
2019/06/28	19	11.15	19	11.45	11.10	0	1,084	0.00%
2019/06/27	5	10.55	0	0.00	10.75	5	1,061	0.47%
2019/06/24	0	0.00	1	10.65	10.55	-1	1,063	-0.09%
2019/06/20	0	0.00	7	10.67	10.65	-7	1,065	-0.66%
2019/06/18	0	10.30	0	0.00	10.40	0	1,067	0.00%
2019/06/17	5	10.40	0	0.00	10.40	5	1,065	0.47%
2019/06/11	6	10.80	2	10.90	10.80	4	1,067	0.37%
2019/06/10	0	0.00	0.1	11.35	11.35	-0.1	1,041	-0.01%
2019/06/06	0	0.00	1	11.40	11.25	-1	1,035	-0.10%
2019/06/05	1	11.80	8	11.55	11.45	-7	1,031	-0.68%
2019/06/04	2	11.53	4	11.70	11.50	-2	1,014	-0.20%
2019/06/03	7	11.71	20	11.76	11.85	-13	996	-1.30%
2019/05/31	0	0.00	29	11.16	11.45	-29	921	-3.15%
2019/05/30	1	10.45	0	0.00	10.45	1	889	0.11%
2019/05/28	10	10.50	2	10.55	10.60	8	896	0.89%
2019/05/27	0	0.00	10	10.80	10.70	-10	896	-1.12%
2019/05/24	22	10.79	9.6	11.05	11.05	12.4	913	1.35%
2019/05/23	6	11.02	0	0.00	11.05	6	991	0.61%
2019/05/22	0	0.00	75	11.00	11.00	-75	908	-8.25%
2019/05/21	0	0.00	10	10.00	10.00	-10	811	-1.23%
2019/05/16	0	0.00	4	9.03	8.98	-4	805	-0.50%
2019/05/15	1	9.04	0	0.00	9.10	1	817	0.12%
2019/05/13	0	0.00	10	9.11	9.06	-10	817	-1.22%
2019/05/10	4	9.16	0	0.00	9.23	4	814	0.49%
2019/05/09	11	9.27	0	0.00	9.17	11	808	1.36%
2019/05/08	1	9.62	0	0.00	9.57	1	797	0.13%
2019/05/07	0	0.00	1	9.85	9.78	-1	790	-0.13%
2019/05/06	5	9.75	0	0.00	9.76	5	787	0.63%
2019/05/03	0	0.00	1	9.93	9.93	-1	785	-0.13%
2019/04/29	9.2	9.87	0	0.00	9.80	9.2	785	1.17%
2019/04/25	5	10.05	0	0.00	10.05	5	771	0.65%
2019/04/24	1	10.10	0	0.00	10.05	1	770	0.13%
2019/04/23	16	10.08	0	9.95	10.00	16	767	2.08%
2019/04/22	6	10.13	0	0.00	10.10	6	760	0.79%
2019/04/19	0	10.15	0	0.00	10.20	0	757	0.00%
2019/04/18	6	10.31	10	10.50	10.15	-4	744	-0.54%
2019/04/17	11	10.45	17	10.44	10.60	-6	731	-0.82%
2019/04/16	3	10.00	0	0.00	10.05	3	697	0.43%
2019/04/15	6.2	9.98	0	0.00	9.99	6.2	688	0.90%
2019/04/12	6	10.00	0	0.00	10.00	6	686	0.87%
2019/04/11	3	10.05	0	0.00	10.05	3	681	0.44%
2019/04/10	13	10.01	0	0.00	10.05	13	678	1.92%
2019/04/09	0	10.30	0	0.00	10.35	0	667	0.00%
2019/04/08	3	10.10	0	0.00	10.15	3	666	0.45%
2019/04/03	1	10.10	0	0.00	10.10	1	661	0.15%
2019/04/02	3	10.10	0	0.00	10.20	3	658	0.46%
2019/04/01	0	0.00	0	9.95	10.00	0	653	0.00%
2019/03/29	0	10.00	2	10.10	10.10	-2	641	-0.31%
2019/03/28	0	10.10	0	0.00	10.20	0	667	0.00%
2019/03/27	0	10.15	0	0.00	10.20	0	688	0.00%
2019/03/26	0	10.20	2	10.25	10.25	-2	723	-0.28%
2019/03/25	0	10.20	0	0.00	10.25	0	738	0.00%
2019/03/22	0.1	10.20	0	0.00	10.25	0.1	762	0.02%
2019/03/21	0	10.40	0	0.00	10.50	0	774	0.00%
2019/03/19	0	10.60	0	0.00	10.65	0	777	0.00%
2019/03/18	9.1	10.43	0	0.00	10.50	9.1	782	1.16%
2019/03/15	0	10.50	0	10.50	10.55	0	775	0.00%
2019/03/14	1	10.95	0	0.00	10.75	1	764	0.13%
2019/03/13	0	10.85	0	0.00	10.90	0	766	0.00%
2019/03/12	2	10.90	0	0.00	10.90	2	766	0.26%
2019/03/11	0	11.00	2	11.10	11.10	-2	762	-0.26%
2019/03/08	0	0.00	2	10.78	10.80	-2	765	-0.26%
2019/03/07	2	10.80	0	0.00	10.70	2	765	0.26%
2019/03/06	0	0.00	4	11.20	11.00	-4	764	-0.52%
2019/03/05	2	10.60	3	10.70	10.75	-1	753	-0.13%
2019/02/26	2	11.05	0	0.00	11.05	2	724	0.28%
2019/02/22	0	0.00	11	11.49	11.40	-11	666	-1.65%
2019/02/21	0	0.00	2	10.55	10.55	-2	550	-0.36%
2019/02/19	0	9.55	0	0.00	9.58	0	520	0.00%
2019/02/18	1	9.62	0	0.00	9.58	1	519	0.19%
2019/02/15	0	9.78	1	9.76	9.69	-1	516	-0.19%
2019/02/14	1	9.47	0	0.00	9.64	1	507	0.20%
2019/02/13	1	9.18	0	0.00	9.20	1	493	0.20%
2019/01/30	0	9.18	0	0.00	9.18	0	488	0.00%
2019/01/29	0.6	9.20	0	0.00	9.19	0.6	487	0.12%
2019/01/28	0	9.26	0	0.00	9.28	0	484	0.00%
2019/01/25	0	9.21	0	0.00	9.28	0	487	0.00%
2019/01/23	0	9.28	39	9.27	9.27	-39	498	-7.82%
2019/01/22	0	0.00	0	9.30	9.31	0	500	0.00%
2019/01/21	39	9.45	0	0.00	9.47	39	502	7.76%
2019/01/16	2	9.11	0	0.00	9.11	2	546	0.37%
2019/01/15	0	9.20	0	0.00	9.22	0	544	0.00%
2019/01/14	2	9.16	4	9.16	9.31	-2	544	-0.37%
2019/01/11	0	9.30	0	0.00	9.36	0	546	0.00%
2019/01/10	0	9.54	0	0.00	9.53	0	546	0.00%
2019/01/09	0	9.52	0	0.00	9.58	0	549	0.00%
2019/01/07	0	9.59	8	9.62	9.41	-8	553	-1.44%
2019/01/03	1	9.77	0	0.00	9.77	1	574	0.17%
2019/01/02	1	9.90	0	0.00	9.90	1	576	0.17%