鈺創 (5351)-兆豐-新營券商分點個股進出

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
34.35
漲跌
▲0.65
漲幅
+1.93%
成交量
1,111張
產業
上櫃半導體類股
837人加入追蹤

立即追蹤
本地時間:13:30(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－兆豐-新營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新營券商分點個股進出
兆豐-新營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
2024/12/11	0	0.00	9	33.76	33.70	-9	1,770	-0.51%
2024/12/09	1	33.75	0	0.00	33.55	1	1,763	0.06%
2024/12/06	0.1	34.00	0	0.00	34.00	0.1	1,765	0.01%
2024/12/03	0	0.00	1	33.80	34.00	-1	1,783	-0.06%
2024/11/29	0	0.00	1	32.95	32.90	-1	1,797	-0.06%
2024/11/27	0.5	34.00	0	0.00	33.65	0.5	1,783	0.03%
2024/11/20	0.3	33.80	0	0.00	33.65	0.3	1,831	0.02%
2024/11/19	0	0.00	8	34.23	34.40	-8	1,816	-0.44%
2024/11/18	0	0.00	30	34.71	34.35	-30	1,816	-1.65%
2024/11/15	0	0.00	10	35.47	35.35	-10	1,833	-0.55%
2024/11/14	11.2	35.76	22	35.67	34.55	-10.8	1,836	-0.59%
2024/11/13	2	36.55	18	36.70	36.50	-16	1,810	-0.88%
2024/11/12	0.2	37.00	37	37.08	36.90	-36.8	1,818	-2.02%
2024/11/11	1	38.05	5	38.00	37.95	-4	1,824	-0.22%
2024/11/08	1	38.50	0	0.00	38.10	1	1,859	0.05%
2024/11/07	1	38.50	0	0.00	38.80	1	1,999	0.05%
2024/11/06	0	0.00	1	37.90	37.85	-1	1,999	-0.05%
2024/11/05	0	0.00	21	37.68	37.95	-21	2,026	-1.04%
2024/10/30	0	0.00	88	37.62	37.40	-88	2,207	-3.99%
2024/10/29	1	37.70	17	38.34	37.65	-16	2,226	-0.72%
2024/10/25	4	40.04	3	39.85	39.75	1	2,209	0.05%
2024/10/24	5	39.92	115.3	39.79	40.05	-110.3	2,208	-4.99%	大賣/鉅額交易
2024/10/23	1	39.25	39	39.56	39.25	-38	2,166	-1.75%
2024/10/18	2	38.95	82.3	38.84	38.75	-80.3	2,200	-3.65%
2024/10/16	0	0.00	3.2	40.19	40.20	-3.2	2,196	-0.14%
2024/10/15	3	39.75	0	0.00	39.65	3	2,197	0.14%
2024/10/14	0	0.00	92	39.28	39.80	-92	2,194	-4.19%
2024/10/11	0	0.00	34	38.13	38.55	-34	2,173	-1.56%
2024/10/09	0.7	38.95	0	0.00	38.65	0.7	2,167	0.03%
2024/10/08	0	0.00	1	39.40	39.40	-1	2,190	-0.05%
2024/10/07	1	39.70	0	0.00	40.05	1	2,228	0.04%
2024/10/04	3	40.22	5	39.91	39.95	-2	2,188	-0.09%
2024/09/26	0	0.00	1	37.80	37.80	-1	2,042	-0.05%
2024/09/25	5	38.08	7.2	37.71	37.75	-2.2	2,033	-0.11%
2024/09/19	8	36.00	0	0.00	36.70	8	2,261	0.35%
2024/09/18	2	36.20	0	0.00	35.95	2	2,375	0.08%
2024/09/12	0	0.00	1	35.95	36.25	-1	2,632	-0.04%
2024/09/11	1	35.55	1	35.30	35.30	0	2,739	0.00%
2024/09/10	1	35.90	10	35.40	35.60	-9	2,783	-0.32%
2024/09/09	0	0.00	1	35.95	36.10	-1	2,821	-0.04%
2024/09/05	6	35.95	2	36.45	35.95	4	2,956	0.14%
2024/09/04	10	36.10	0	0.00	36.10	10	3,007	0.33%
2024/09/03	1	38.10	0	0.00	38.10	1	3,001	0.03%
2024/09/02	0.4	39.10	0	0.00	39.00	0.4	3,027	0.01%
2024/08/30	1	39.15	0	0.00	39.30	1	3,053	0.03%
2024/08/29	4.5	38.87	3	38.95	38.90	1.5	3,086	0.05%
2024/08/27	3	39.60	1	39.55	39.55	2	3,156	0.06%
2024/08/26	1	40.85	0	0.00	40.20	1	3,188	0.03%
2024/08/22	0	0.00	1	39.85	39.70	-1	3,389	-0.03%
2024/08/21	0	0.00	6	39.93	39.95	-6	3,557	-0.17%
2024/08/20	2	40.05	0	0.00	40.05	2	3,590	0.06%
2024/08/19	0	0.00	5	39.14	40.00	-5	3,634	-0.14%
2024/08/15	0	0.00	4	39.05	39.05	-4	3,887	-0.10%
2024/08/14	0	0.00	1	39.15	39.15	-1	4,030	-0.02%
2024/08/13	0	0.00	1	38.85	38.80	-1	4,144	-0.02%
2024/08/12	1	39.40	0	0.00	39.30	1	4,528	0.02%
2024/08/09	35	38.70	15	38.74	38.10	20	4,519	0.44%
2024/08/08	4	37.64	0	0.00	37.60	4	4,435	0.09%
2024/08/07	1	36.30	0	0.00	38.05	1	4,442	0.02%
2024/08/06	15.1	35.16	45	35.04	35.60	-29.9	4,447	-0.67%
2024/08/05	53	36.81	121	35.89	35.60	-68	4,543	-1.50%	大賣/
2024/08/02	19.6	40.43	20	39.94	39.50	-0.5	4,466	-0.01%
2024/08/01	1	41.90	0	41.80	41.95	1	4,437	0.02%
2024/07/31	6	41.49	0.1	41.75	41.25	5.9	4,426	0.13%
2024/07/29	18	41.10	0.8	41.30	40.85	17.2	4,424	0.39%
2024/07/26	1	42.40	0	0.00	42.30	1	4,407	0.02%
2024/07/22	96.1	43.75	3	43.70	43.70	93.1	4,433	2.10%
2024/07/19	135.2	45.04	0	0.00	44.65	135.2	4,427	3.05%	大買/鉅額交易
2024/07/18	147.1	45.95	0	0.00	45.60	147.1	4,477	3.28%	大買/鉅額交易
2024/07/17	4	47.05	0	0.00	46.90	4	4,532	0.09%
2024/07/16	46	47.22	0	0.00	47.00	46	4,572	1.01%
2024/07/15	86	47.61	0	0.00	47.25	86	4,634	1.86%
2024/07/12	62	47.90	0	0.00	47.80	62	4,639	1.34%
2024/07/11	40	48.27	2.1	48.36	48.20	37.9	4,654	0.81%
2024/07/10	28	48.48	0	0.00	48.35	28	4,737	0.59%
2024/07/09	29	50.06	5	48.91	49.10	24	4,809	0.50%
2024/07/08	0	0.00	14.2	49.91	50.30	-14.2	5,143	-0.28%
2024/07/05	2	50.30	1	50.20	50.20	1	5,176	0.02%
2024/07/03	0	0.00	1	49.35	49.35	-1	5,348	-0.02%
2024/07/02	1	48.40	1	48.40	48.40	0	5,351	0.00%
2024/07/01	1	49.20	3	49.60	49.20	-2	5,368	-0.04%
2024/06/27	13.4	49.57	2	49.85	49.25	11.4	5,561	0.20%
2024/06/26	4	50.30	3	50.40	50.40	1	5,549	0.02%
2024/06/24	0	0.00	2	53.20	53.40	-2	5,494	-0.04%
2024/06/21	0	0.00	3	52.90	52.20	-3	5,499	-0.05%
2024/06/20	5	50.70	7.2	52.41	52.50	-2.2	5,522	-0.04%
2024/06/19	2	50.80	14	51.40	50.70	-12	5,483	-0.22%
2024/06/17	1	52.40	0	0.00	52.60	1	5,428	0.02%
2024/06/14	0	0.00	0.1	52.10	51.80	-0.1	5,406	0.00%
2024/06/13	15	52.61	0	0.00	52.40	15	5,377	0.28%
2024/06/12	4	51.83	1	51.50	51.50	3	5,338	0.06%
2024/06/11	0	0.00	8	51.05	51.40	-8	5,317	-0.15%
2024/06/07	0	0.00	5	50.00	50.00	-5	5,320	-0.09%
2024/06/06	2	49.00	3.1	49.40	48.95	-1.1	5,340	-0.02%
2024/06/05	1	50.70	0	0.00	50.00	1	5,351	0.02%
2024/06/04	0	0.00	2	50.80	50.80	-2	5,383	-0.04%
2024/05/31	15	51.65	14	52.71	51.10	1	5,466	0.02%
2024/05/30	0.1	52.00	10	51.90	51.60	-9.9	5,525	-0.18%
2024/05/29	1.2	53.37	6	53.12	52.20	-4.8	5,610	-0.09%
2024/05/28	1	53.40	4	53.03	53.30	-3	5,658	-0.05%
2024/05/27	8	51.59	8	52.15	52.90	0	5,725	0.00%
2024/05/24	5	50.80	1	50.90	50.60	4	5,905	0.07%
2024/05/23	1	51.30	8	51.08	50.80	-7	6,042	-0.12%
2024/05/22	20	52.04	6.1	52.38	51.70	13.9	6,080	0.23%
2024/05/21	4	50.10	3	50.37	50.90	1	5,927	0.02%
2024/05/20	1	50.70	2	50.75	49.45	-1	5,953	-0.02%
2024/05/17	4	49.86	1.2	50.00	49.85	2.8	6,073	0.05%
2024/05/16	9.3	50.96	20	50.83	50.90	-10.7	5,997	-0.18%
2024/05/15	2.1	47.41	6	48.13	47.75	-3.9	5,717	-0.07%
2024/05/14	3	47.38	2.1	45.85	47.75	0.9	5,735	0.02%
2024/05/10	4	44.74	20	44.22	45.35	-16	5,894	-0.27%
2024/05/09	11.1	44.94	0	0.00	44.50	11.1	5,900	0.19%
2024/05/08	0.3	48.00	3	47.90	48.05	-2.7	5,798	-0.05%
2024/05/07	5	48.12	2	49.10	48.00	3	5,832	0.05%
2024/05/06	0	0.00	2	48.25	48.30	-2	5,826	-0.03%
2024/05/02	0.3	47.95	8	47.88	47.80	-7.8	5,913	-0.13%
2024/04/30	4	48.23	0	0.00	47.90	4	5,986	0.07%
2024/04/29	9	48.33	2.1	48.53	48.55	6.9	6,094	0.11%
2024/04/26	6	47.48	0.2	47.65	47.45	5.8	6,198	0.09%
2024/04/25	2	47.65	7	47.56	47.55	-5	6,268	-0.08%
2024/04/24	0	49.30	13	48.55	48.20	-13	6,378	-0.20%
2024/04/23	5	47.13	10	47.42	47.00	-5	6,497	-0.08%
2024/04/22	5.1	44.55	5	45.30	44.05	0.1	6,937	0.00%
2024/04/19	8	46.06	9	45.03	45.50	-1	7,481	-0.01%
2024/04/18	4	48.51	6	48.14	48.20	-2	7,501	-0.03%
2024/04/16	5	48.45	1	48.10	47.60	4	7,773	0.05%
2024/04/15	17	51.22	3	50.93	50.20	14	7,719	0.18%
2024/04/12	14.3	53.07	9	54.94	53.00	5.3	7,663	0.07%
2024/04/11	0	0.00	30	52.60	52.40	-30	7,305	-0.41%
2024/04/10	6	52.95	22	53.30	52.50	-16	7,296	-0.22%
2024/04/09	6	52.20	3	52.30	52.40	3	7,184	0.04%
2024/04/08	17	52.07	5	51.80	51.80	12	7,232	0.17%
2024/04/03	0	0.00	1	52.70	52.10	-1	7,337	-0.01%
2024/04/02	0	0.00	2	52.90	52.80	-2	7,671	-0.03%
2024/04/01	17	52.79	29.1	52.82	52.90	-12.1	7,783	-0.16%
2024/03/29	20	51.98	2	51.80	50.80	18	7,734	0.23%
2024/03/28	9	51.43	5	51.10	50.90	4	7,748	0.05%
2024/03/27	0	0.00	2	52.00	52.00	-2	7,800	-0.03%
2024/03/26	0	0.00	4	52.35	52.00	-4	7,791	-0.05%
2024/03/25	2	51.05	9	51.58	51.70	-7	7,732	-0.09%
2024/03/22	4	51.00	2	50.80	50.40	2	7,963	0.03%
2024/03/21	5	49.85	9	50.49	50.50	-4	8,142	-0.05%
2024/03/20	3	48.97	6	50.05	50.20	-3	8,284	-0.04%
2024/03/15	3	48.55	0	0.00	48.45	3	8,966	0.03%
2024/03/14	0	0.00	1.4	49.20	49.35	-1.4	9,565	-0.01%
2024/03/13	11	49.68	0	0.00	49.05	11	10,178	0.11%
2024/03/12	6	51.03	2	50.85	51.00	4	10,233	0.04%
2024/03/11	2	50.80	6	50.98	51.00	-4	10,345	-0.04%
2024/03/08	1	48.65	0	0.00	49.00	1	10,442	0.01%
2024/03/07	2	50.10	2	49.60	49.50	0	10,625	0.00%
2024/03/06	10	50.87	3	50.87	50.60	7	10,930	0.06%
2024/03/05	8	51.58	0	0.00	51.40	8	11,163	0.07%
2024/03/04	6	52.83	0	0.00	52.70	6	11,588	0.05%
2024/03/01	3	53.67	0	0.00	52.80	3	12,189	0.02%
2024/02/29	4	53.95	1	54.90	53.80	3	12,476	0.02%
2024/02/27	21	54.22	28	53.53	54.00	-7	13,345	-0.05%
2024/02/26	12	52.73	10	52.83	53.50	2	14,202	0.01%
2024/02/23	0	0.00	7	52.23	51.30	-7	14,639	-0.05%
2024/02/22	8	52.53	1	52.20	52.10	7	15,525	0.05%
2024/02/21	4	52.45	0	0.00	52.30	4	15,791	0.03%
2024/02/20	2	53.60	4	53.60	52.60	-2	15,766	-0.01%
2024/02/16	1	49.60	3.3	50.28	50.80	-2.3	15,717	-0.01%
2024/02/15	2	48.50	6	49.00	48.55	-4	15,673	-0.03%
2024/02/05	12	48.01	25	48.15	48.00	-13	15,706	-0.08%
2024/02/02	0	0.00	13	50.49	50.30	-13	15,581	-0.08%
2024/02/01	2	50.65	0	0.00	50.80	2	15,532	0.01%
2024/01/31	1	51.80	0	0.00	51.20	1	15,580	0.01%
2024/01/30	1	51.30	0	0.00	51.30	1	15,725	0.01%
2024/01/25	5	52.12	5	51.76	51.50	0	15,778	0.00%
2024/01/24	6	53.20	1	53.60	52.60	5	15,725	0.03%
2024/01/23	0	0.00	1	53.89	53.70	-1	15,682	-0.01%
2024/01/22	3	53.10	21	52.61	54.20	-18	15,614	-0.12%
2024/01/19	6	52.55	4	52.60	52.20	2	15,520	0.01%
2024/01/18	53	53.85	52	52.18	52.40	1	15,507	0.01%
2024/01/17	8	53.38	1	53.20	53.50	7	15,608	0.04%
2024/01/16	13	55.22	26.2	55.12	54.30	-13.2	15,416	-0.09%
2024/01/15	61	55.04	28	55.96	57.20	33	14,896	0.22%
2024/01/12	3	53.50	4	53.18	52.90	-1	14,331	-0.01%
2024/01/11	3	53.50	4	53.53	53.20	-1	14,254	-0.01%
2024/01/10	0	0.00	1	52.00	52.00	-1	14,077	-0.01%
2024/01/09	2	50.80	0	0.00	51.20	2	14,025	0.01%
2024/01/08	0	0.00	1	52.80	51.60	-1	13,983	-0.01%
2024/01/05	3	51.40	0	0.00	51.70	3	13,948	0.02%
2024/01/03	6	51.50	0	0.00	51.20	6	14,039	0.04%
2024/01/02	4	52.80	0	0.00	52.50	4	14,051	0.03%
2023/12/29	6	53.73	0	0.00	54.00	6	13,970	0.04%
2023/12/28	6.2	53.97	15.1	53.75	53.80	-8.9	13,852	-0.06%
2023/12/27	3	52.57	4.1	53.20	53.20	-1.1	13,525	-0.01%
2023/12/26	0	0.00	1	52.50	51.60	-1	13,390	-0.01%
2023/12/25	6	50.47	0	0.00	50.80	6	13,279	0.05%
2023/12/22	2	51.50	1	52.40	51.10	1	13,230	0.01%
2023/12/21	0	0.00	2	50.85	50.70	-2	13,182	-0.02%
2023/12/20	2	51.80	2	51.10	51.00	0	13,115	0.00%
2023/12/19	9	51.29	10	51.10	51.00	-1	13,050	-0.01%
2023/12/18	2	53.65	6	53.66	53.50	-4	12,753	-0.03%
2023/12/15	8	53.39	2	52.90	52.50	6	12,512	0.05%
2023/12/14	6	54.12	15	54.31	53.20	-9	12,311	-0.07%
2023/12/13	4	53.53	1.1	53.60	53.60	3	11,917	0.02%
2023/12/12	3	53.40	3	53.43	53.30	0	11,899	0.00%
2023/12/11	13.1	54.76	7	54.67	53.90	6.1	11,702	0.05%
2023/12/08	8	53.45	19	53.94	53.80	-11	11,084	-0.10%
2023/12/07	7	50.73	9.1	50.06	49.80	-2.1	10,438	-0.02%
2023/12/06	7	50.89	3	50.93	51.00	4	10,354	0.04%
2023/12/05	3	50.47	2	50.60	50.00	1	10,287	0.01%
2023/12/04	5	51.86	21.2	52.14	51.10	-16.2	10,257	-0.16%
2023/12/01	12	54.05	5	53.08	52.80	7	10,127	0.07%
2023/11/30	7	53.53	8	53.59	53.10	-1	9,951	-0.01%
2023/11/29	22	52.39	8.1	52.82	53.80	13.9	9,716	0.14%
2023/11/28	15.2	52.55	13	52.91	52.60	2.2	9,245	0.02%
2023/11/27	8	51.19	8.3	50.76	50.40	-0.3	8,622	0.00%
2023/11/24	71.2	54.83	55	55.22	53.50	16.2	8,249	0.20%
2023/11/22	38.1	50.00	13	50.22	50.20	25.1	5,951	0.42%
2023/11/21	37	49.82	19.6	50.37	48.20	17.4	5,352	0.33%
2023/11/20	2	46.60	20	47.04	47.95	-18	4,382	-0.41%
2023/11/17	0	0.00	2	43.80	43.60	-2	4,030	-0.05%
2023/11/16	6	43.88	2	43.65	43.50	4	3,995	0.10%
2023/11/15	9	44.56	12	44.58	43.95	-3	3,944	-0.08%
2023/11/14	12	43.91	7	43.98	43.95	5	3,733	0.13%
2023/11/13	3	43.10	3	43.60	44.00	0	3,665	0.00%
2023/11/10	8	42.88	6	42.51	42.45	2	3,600	0.06%
2023/11/09	8	42.91	5	42.53	42.60	3	3,570	0.08%
2023/11/08	2.2	43.00	0	0.00	42.90	2.2	3,588	0.06%
2023/11/07	16	43.84	1	43.85	43.95	15	3,510	0.43%
2023/11/06	0.2	43.50	5	43.05	43.60	-4.8	3,345	-0.14%
2023/11/03	1	41.85	0	0.00	41.70	1	3,265	0.03%
2023/11/02	0	0.00	1	42.50	42.15	-1	3,269	-0.03%
2023/11/01	0	0.00	1	41.50	41.40	-1	3,258	-0.03%
2023/10/31	1	42.55	0	0.00	40.80	1	3,246	0.03%
2023/10/30	0	0.00	2	42.45	42.30	-2	3,253	-0.06%
2023/10/27	4	41.73	1	41.65	41.25	3	3,223	0.09%
2023/10/25	2	43.58	22.1	43.54	43.85	-20.1	3,251	-0.62%
2023/10/24	11	41.03	3	41.00	41.10	8	3,342	0.24%
2023/10/23	0	0.00	4.2	41.50	41.15	-4.2	3,448	-0.12%
2023/10/20	12	40.63	10	41.00	41.25	2	3,501	0.06%
2023/10/19	5	41.55	0	0.00	41.90	5	3,520	0.14%
2023/10/18	1	43.30	3	43.00	42.20	-2	3,518	-0.06%
2023/10/12	0	0.00	5	43.76	43.75	-5	3,758	-0.13%
2023/10/11	6	43.02	1	42.49	42.05	5	3,735	0.13%
2023/10/06	1	43.35	7	43.16	43.45	-6	3,671	-0.16%
2023/10/03	1	42.90	5	42.12	42.05	-4	3,598	-0.11%
2023/10/02	0	0.00	3	40.93	41.60	-3	3,557	-0.08%
2023/09/28	1	40.15	0	0.00	40.05	1	3,522	0.03%
2023/09/27	2	39.75	0	0.00	39.80	2	3,515	0.06%
2023/09/26	0	0.00	1	40.45	40.00	-1	3,531	-0.03%
2023/09/25	1	41.90	0	0.00	41.85	1	3,493	0.03%
2023/09/21	0	0.00	2	41.90	41.90	-2	3,526	-0.06%
2023/09/15	1	44.00	3	43.83	43.95	-2	3,572	-0.06%
2023/09/14	0	0.00	6	42.51	43.25	-6	3,515	-0.17%
2023/09/13	5	41.81	0	0.00	41.50	5	3,505	0.14%
2023/09/12	0	0.00	1	42.30	42.00	-1	3,582	-0.03%
2023/09/11	3	42.15	0	0.00	41.80	3	3,617	0.08%
2023/09/08	2	42.95	0	0.00	42.35	2	3,684	0.05%
2023/09/07	2	44.10	3	44.10	44.10	-1	3,710	-0.03%
2023/09/06	3	43.70	4	43.55	43.50	-1	3,614	-0.03%
2023/09/05	3	43.80	0	0.00	43.40	3	3,523	0.09%
2023/09/04	2	42.13	2	42.25	42.40	0	3,340	0.00%
2023/08/31	1	42.15	9.5	41.81	41.35	-8.5	3,266	-0.26%
2023/08/30	1	41.05	1	40.30	40.70	0	3,207	0.00%
2023/08/29	0	0.00	2	39.35	39.65	-2	3,229	-0.06%
2023/08/25	0	0.00	1	39.35	39.00	-1	3,489	-0.03%
2023/08/24	1	38.90	4	39.23	38.95	-3	3,530	-0.08%
2023/08/23	2	38.98	1	39.20	38.95	1	3,612	0.03%
2023/08/22	1	39.30	0	0.00	38.90	1	3,634	0.03%
2023/08/21	1	39.80	0	0.00	39.50	1	3,662	0.03%
2023/08/18	1	39.80	1	40.25	39.85	0	3,675	0.00%
2023/08/17	0	0.00	1	40.30	40.20	-1	3,728	-0.03%
2023/08/16	1	39.70	1	39.70	39.70	0	3,749	0.00%
2023/08/11	1	40.25	0	0.00	40.25	1	3,911	0.03%
2023/08/09	1	41.00	0	0.00	40.90	1	3,957	0.03%
2023/08/08	1	41.70	6	41.90	41.60	-5	3,959	-0.13%
2023/08/07	0	0.00	1	41.10	41.95	-1	3,956	-0.03%
2023/08/04	2	41.00	0	0.00	40.90	2	3,960	0.05%
2023/08/02	1	42.20	0	0.00	41.15	1	3,987	0.03%
2023/08/01	3	42.65	0	0.00	42.25	3	3,964	0.08%
2023/07/31	1	43.50	0	0.00	42.65	1	3,998	0.03%
2023/07/27	7	44.98	2	44.85	45.00	5	3,924	0.13%
2023/07/26	1	44.00	11	43.95	43.70	-10	3,610	-0.28%
2023/07/25	11	43.37	2	43.95	42.60	9	3,529	0.26%
2023/07/24	0	0.00	4	43.21	43.25	-4	3,515	-0.11%
2023/07/21	12	42.98	0	0.00	42.70	12	3,497	0.34%
2023/07/19	3	43.40	2	43.35	43.20	1	3,479	0.03%
2023/07/18	0	0.00	1	41.50	41.50	-1	3,366	-0.03%
2023/07/17	1	42.10	1	42.70	42.10	0	3,377	0.00%
2023/07/14	2	41.35	1	41.25	42.05	1	3,321	0.03%
2023/07/12	0	0.00	2	40.40	40.10	-2	3,328	-0.06%
2023/07/11	2	40.90	0	0.00	40.60	2	3,377	0.06%
2023/07/10	1	40.60	6	41.08	40.60	-5	3,564	-0.14%
2023/07/07	1	41.00	2.2	40.68	40.90	-1.2	3,764	-0.03%
2023/07/04	0	0.00	1	42.10	41.90	-1	4,106	-0.02%
2023/07/03	1	42.40	1	42.25	42.25	0	4,136	0.00%
2023/06/30	2	42.13	2	42.13	42.35	0	4,395	0.00%
2023/06/29	1	42.45	0	0.00	42.15	1	4,523	0.02%
2023/06/28	0	0.00	1	42.10	41.70	-1	4,534	-0.02%
2023/06/27	1	42.75	0	0.00	41.65	1	4,594	0.02%
2023/06/26	1	42.70	0	0.00	42.65	1	4,655	0.02%
2023/06/21	2	43.65	3	43.83	43.70	-1	4,823	-0.02%
2023/06/20	1	44.40	0	0.00	44.55	1	5,025	0.02%
2023/06/16	4	45.63	1	46.05	45.60	3	5,065	0.06%
2023/06/15	0	0.00	2	45.60	45.50	-2	5,010	-0.04%
2023/06/14	4	45.58	1	45.80	45.45	3	4,990	0.06%
2023/06/13	3	44.90	7	45.06	44.95	-4	4,966	-0.08%
2023/06/12	7	43.51	5	43.45	43.40	2	4,893	0.04%
2023/06/09	5	43.20	5	44.35	44.20	0	4,924	0.00%
2023/06/08	5	43.55	5	43.15	43.20	0	4,968	0.00%
2023/06/07	1	43.80	2	44.00	44.20	-1	5,035	-0.02%
2023/06/06	2	43.45	0	0.00	43.40	2	5,144	0.04%
2023/06/05	3	44.88	1	44.55	44.55	2	5,204	0.04%
2023/06/02	11	43.99	5	43.85	43.75	6	5,230	0.11%
2023/06/01	0	0.00	1	44.65	44.15	-1	5,248	-0.02%
2023/05/31	4	45.58	7	45.61	45.30	-3	5,333	-0.06%
2023/05/30	2	44.35	0	0.00	43.90	2	5,180	0.04%
2023/05/29	3	44.03	10.2	44.11	44.30	-7.2	5,156	-0.14%
2023/05/26	3	43.05	19	42.75	42.30	-16	5,175	-0.31%
2023/05/25	3	42.95	1	43.70	42.95	2	5,220	0.04%
2023/05/24	5	42.95	1	42.90	42.90	4	5,232	0.08%
2023/05/23	10	43.25	0	0.00	43.15	10	5,274	0.19%
2023/05/22	3	42.80	8	42.38	42.70	-5	5,305	-0.09%
2023/05/19	2	42.13	2	42.65	41.70	0	5,344	0.00%
2023/05/18	2	42.70	1	42.40	42.35	1	5,411	0.02%
2023/05/17	8	42.50	8	42.37	42.70	0	5,412	0.00%
2023/05/16	1	41.10	3	41.51	41.95	-2	5,321	-0.04%
2023/05/09	2.1	40.25	0	0.00	40.30	2.1	5,652	0.04%
2023/05/05	1	41.00	0	0.00	40.55	1	6,488	0.02%
2023/05/04	3	41.10	0	0.00	41.00	3	6,814	0.04%
2023/05/03	0	0.00	3	42.17	42.05	-3	6,917	-0.04%
2023/05/02	0	0.00	3	43.53	43.25	-3	7,043	-0.04%
2023/04/28	0	0.00	5	43.06	43.05	-5	7,117	-0.07%
2023/04/27	1	41.70	0	0.00	41.85	1	7,096	0.01%
2023/04/26	5	40.73	2	40.58	41.40	3	7,073	0.04%
2023/04/25	4	42.33	0	0.00	41.55	4	7,110	0.06%
2023/04/24	6	43.69	0	0.00	43.55	6	7,090	0.08%
2023/04/21	1	44.30	0	0.00	44.25	1	7,131	0.01%
2023/04/20	0	0.00	3	45.52	45.55	-3	7,194	-0.04%
2023/04/19	2	46.53	0	0.00	46.25	2	7,245	0.03%
2023/04/18	1	46.35	0	0.00	46.25	1	7,313	0.01%
2023/04/14	2	46.95	0	0.00	46.75	2	7,485	0.03%
2023/04/13	8	47.78	2	49.10	47.15	6	7,464	0.08%
2023/04/12	4	48.90	12.1	48.49	49.45	-8.1	7,295	-0.11%
2023/04/11	2	47.75	7	47.93	48.40	-5	7,151	-0.07%
2023/04/07	2	47.70	2	47.63	47.25	0	7,124	0.00%
2023/04/06	1	46.80	0	0.00	47.05	1	7,073	0.01%
2023/03/31	13	47.69	18	47.63	47.40	-5	7,123	-0.07%
2023/03/30	2	46.48	2	46.78	46.60	0	6,883	0.00%
2023/03/29	0	0.00	3	45.10	45.30	-3	6,775	-0.04%
2023/03/28	3	45.40	0	0.00	45.00	3	6,792	0.04%
2023/03/27	2	46.90	0	0.00	46.40	2	6,758	0.03%
2023/03/24	2	47.78	5	47.47	47.55	-3	6,749	-0.04%
2023/03/23	8	46.57	26	46.58	47.25	-18	6,585	-0.27%
2023/03/22	1	44.75	0	0.00	44.60	1	6,383	0.02%
2023/03/21	3	44.18	1	44.35	44.50	2	6,379	0.03%
2023/03/20	2	42.50	2	43.40	43.75	0	6,379	0.00%
2023/03/17	0	0.00	1	42.50	42.40	-1	6,415	-0.02%
2023/03/16	2	42.10	0	0.00	42.20	2	6,449	0.03%
2023/03/15	2	44.10	2	43.55	43.55	0	6,491	0.00%
2023/03/14	1	43.70	3	44.05	43.75	-2	6,575	-0.03%
2023/03/13	4.1	44.42	1	44.55	44.80	3.1	6,666	0.05%
2023/03/10	9	45.94	2	45.53	45.50	7	6,818	0.10%
2023/03/09	3	48.47	3	48.87	47.50	0	7,277	0.00%
2023/03/08	6	48.49	3	48.80	48.35	3	7,514	0.04%
2023/03/07	4	48.38	3	48.33	48.35	1	7,530	0.01%
2023/03/06	4	48.14	5.3	48.18	48.10	-1.3	7,537	-0.02%
2023/03/03	8	48.15	0	0.00	48.05	8	7,607	0.11%
2023/03/02	4	47.23	5	47.45	47.15	-1	7,653	-0.01%
2023/03/01	2	46.65	2	47.10	46.95	0	7,783	0.00%
2023/02/24	8	48.01	1	47.15	47.20	7	8,332	0.08%
2023/02/23	0	0.00	4	47.89	48.00	-4	8,294	-0.05%
2023/02/22	4	46.66	31	46.71	47.00	-27	8,496	-0.32%
2023/02/21	0	0.00	8	47.84	47.75	-8	8,597	-0.09%
2023/02/20	5	48.03	9	48.24	47.80	-4	8,852	-0.05%
2023/02/17	6	47.23	13	47.66	47.75	-7	8,914	-0.08%
2023/02/16	2	46.40	1	47.60	47.70	1	8,979	0.01%
2023/02/15	10	46.10	0	0.00	45.85	10	9,173	0.11%
2023/02/14	1	46.35	0	0.00	46.40	1	9,329	0.01%
2023/02/13	10	45.75	0	0.00	45.65	10	9,510	0.11%
2023/02/10	3	46.77	1	46.85	46.25	2	10,012	0.02%
2023/02/09	6	47.55	0	0.00	47.40	6	10,143	0.06%
2023/02/08	4	48.80	2	48.65	48.25	2	10,137	0.02%
2023/02/07	8	48.09	6	47.92	48.05	2	10,081	0.02%
2023/02/06	8	47.61	2	47.60	48.00	6	10,100	0.06%
2023/02/03	17	48.61	38.3	48.62	48.00	-21.3	10,088	-0.21%
2023/02/02	8	46.88	32.4	46.96	46.95	-24.4	9,773	-0.25%
2023/02/01	8	44.89	0	0.00	44.85	8	9,861	0.08%
2023/01/31	4	43.80	10	43.96	45.10	-6	10,004	-0.06%
2023/01/30	3	43.70	4	43.60	43.55	-1	9,899	-0.01%
2023/01/17	11	41.61	0	0.00	41.55	11	9,854	0.11%
2023/01/16	0	0.00	1	41.80	41.60	-1	9,901	-0.01%
2023/01/13	4	43.03	6	43.28	42.15	-2	9,912	-0.02%
2023/01/12	2	42.80	0	0.00	42.65	2	9,879	0.02%
2023/01/11	4	43.25	0.1	43.15	43.40	3.9	9,875	0.04%
2023/01/10	0	0.00	2	43.75	43.20	-2	9,870	-0.02%
2023/01/09	16	43.53	34	43.30	43.10	-18	9,794	-0.18%
2023/01/06	34	43.11	18	42.99	42.75	16	9,753	0.16%
2023/01/05	14	42.37	7	42.50	42.80	7	9,746	0.07%
2023/01/04	1	41.80	12	41.99	41.95	-11	9,646	-0.11%
2023/01/03	3	40.62	4	40.89	40.85	-1	9,627	-0.01%
2022/12/30	1.1	39.54	0	0.00	39.50	1.1	9,640	0.01%
2022/12/29	1	39.60	3	39.95	40.05	-2	9,685	-0.02%
2022/12/28	8	41.74	1	42.30	41.05	7	9,763	0.07%
2022/12/27	2	41.68	11	41.52	41.10	-9	9,651	-0.09%
2022/12/23	1	39.85	2	40.35	40.70	-1	9,735	-0.01%
2022/12/22	0	0.00	1	39.20	39.20	-1	9,714	-0.01%
2022/12/21	1	38.90	1	38.95	38.80	0	9,754	0.00%
2022/12/20	2	39.43	0	0.00	39.00	2	9,774	0.02%
2022/12/19	41	40.49	42	39.91	40.55	-1	9,824	-0.01%
2022/12/16	1.1	40.04	100	39.94	40.10	-98.9	9,835	-1.01%
2022/12/15	2.4	42.06	0	0.00	41.80	2.4	9,794	0.02%
2022/12/14	1	41.75	2	41.70	41.95	-1	9,811	-0.01%
2022/12/13	1	41.30	1	41.30	41.20	0	9,820	0.00%
2022/12/12	2.1	42.00	0	0.00	41.70	2.1	9,859	0.02%
2022/12/09	116.1	43.80	7	43.01	42.70	109.1	9,860	1.11%	大買/鉅額交易
2022/12/08	0.1	43.20	7	43.45	43.55	-6.9	9,829	-0.07%
2022/12/07	6.1	43.46	3.1	43.49	42.80	3.1	9,854	0.03%
2022/12/06	20.1	45.96	1	45.07	44.75	19	9,804	0.19%
2022/12/05	16	46.61	117.4	46.74	46.50	-101.4	9,717	-1.04%	大賣/鉅額交易
2022/12/02	6	46.07	10	46.24	46.25	-4	9,591	-0.04%
2022/12/01	143	45.92	12	46.41	45.20	131	9,427	1.39%	大買/鉅額交易
2022/11/30	9	45.19	7	45.26	45.30	2	8,980	0.02%
2022/11/29	3	43.47	4	43.06	43.55	-1	8,727	-0.01%
2022/11/28	1	43.10	2	43.13	42.70	-1	8,702	-0.01%
2022/11/25	6	43.38	2	43.20	42.90	4	8,669	0.05%
2022/11/24	2	42.53	5	42.12	43.90	-3	8,568	-0.04%
2022/11/23	6	42.15	1.2	41.87	42.25	4.8	8,440	0.06%
2022/11/22	8	43.18	6	42.18	41.65	2	8,306	0.02%
2022/11/18	3	41.70	8	41.35	40.60	-5	7,794	-0.06%
2022/11/17	4	40.60	16	40.68	40.40	-12	7,570	-0.16%
2022/11/16	9	40.39	33	40.59	40.60	-24	7,472	-0.32%
2022/11/15	14	38.69	12	38.89	39.15	2	7,217	0.03%
2022/11/14	16.4	39.52	17	39.39	39.45	-0.6	7,152	-0.01%
2022/11/11	23	39.88	8	39.51	38.95	15	7,086	0.21%
2022/11/10	17	38.55	18	38.94	38.90	-1	6,848	-0.01%
2022/11/09	11	38.42	57	38.03	38.80	-46	6,755	-0.68%
2022/11/08	44	38.37	12	38.25	37.55	32	6,709	0.48%
2022/11/07	10	37.38	5	37.70	38.25	5	6,292	0.08%
2022/11/04	5	35.10	0	0.00	34.80	5	6,173	0.08%
2022/11/03	21	34.95	5	34.97	34.85	16	6,121	0.26%
2022/11/02	3	34.93	0	0.00	34.75	3	6,078	0.05%
2022/11/01	0	0.00	20	34.48	34.50	-20	6,018	-0.33%
2022/10/31	6	34.86	11	34.90	34.80	-5	5,902	-0.08%
2022/10/28	8	33.89	16	33.71	33.95	-8	5,566	-0.14%
2022/10/27	41	32.43	3	32.48	32.40	38	5,176	0.73%
2022/10/26	0	0.00	15	30.40	30.40	-15	4,961	-0.30%
2022/10/25	2	31.80	2	31.20	31.25	0	4,968	0.00%
2022/10/24	15	32.14	1	31.85	31.85	14	4,995	0.28%
2022/10/20	0.9	31.95	0	0.00	31.70	0.9	5,051	0.02%
2022/10/19	10	32.69	0.1	32.75	32.10	9.9	5,119	0.19%
2022/10/18	1	33.10	1	32.60	32.70	0	5,154	0.00%
2022/10/14	1	31.30	2	31.68	31.70	-1	5,412	-0.02%
2022/10/13	2	30.45	4	29.75	29.25	-2	5,512	-0.04%
2022/10/12	3	31.85	3	31.85	31.75	0	5,457	0.00%
2022/10/11	3	32.28	0	0.00	31.60	3	5,475	0.05%
2022/10/07	0	0.00	1	35.60	34.50	-1	5,526	-0.02%
2022/10/06	1	35.40	1	34.80	35.20	0	5,629	0.00%
2022/10/05	1	34.90	0	0.00	34.95	1	5,636	0.02%
2022/10/04	0	0.00	1	36.05	35.65	-1	5,617	-0.02%
2022/10/03	3	35.78	7	35.76	35.60	-4	5,559	-0.07%
2022/09/30	1	34.10	0	0.00	34.10	1	5,627	0.02%
2022/09/29	2	33.90	1	34.80	33.10	1	5,738	0.02%
2022/09/28	1	33.70	0	0.00	32.60	1	5,819	0.02%
2022/09/27	1	35.00	1	35.00	35.70	0	5,958	0.00%
2022/09/26	2	35.43	1	36.00	34.50	1	6,078	0.02%
2022/09/23	1	38.10	0	0.00	37.80	1	6,239	0.02%
2022/09/21	3	38.30	0	0.00	38.50	3	6,365	0.05%
2022/09/19	2	38.70	10	39.65	38.80	-8	6,824	-0.12%
2022/09/16	3	40.17	1	41.15	39.65	2	7,069	0.03%
2022/09/14	1	40.90	0	0.00	41.40	1	7,206	0.01%
2022/09/13	4	46.56	2	46.15	46.15	2	7,262	0.03%
2022/09/12	1	48.00	1	47.95	47.30	0	7,346	0.00%
2022/09/08	1	46.75	0	0.00	46.70	1	7,432	0.01%
2022/09/07	1	46.90	35	47.36	46.60	-34	7,553	-0.45%
2022/09/06	7	50.11	5	50.10	47.35	2	7,572	0.03%
2022/09/05	32	52.85	20	51.10	50.00	12	7,599	0.16%
2022/09/02	0	0.00	1	53.30	53.10	-1	7,636	-0.01%
2022/08/31	1	52.90	3	52.70	52.70	-2	7,630	-0.03%
2022/08/30	1	51.70	2	51.55	51.90	-1	7,728	-0.01%
2022/08/29	0	0.00	1	50.70	50.00	-1	7,732	-0.01%
2022/08/26	0	0.00	4	52.50	52.20	-4	7,805	-0.05%
2022/08/24	1	52.00	0	0.00	51.20	1	8,305	0.01%
2022/08/18	0	0.00	3	51.80	51.70	-3	8,915	-0.03%
2022/08/17	1	51.00	1	51.90	51.30	0	9,106	0.00%
2022/08/16	1	51.20	3	51.77	51.50	-2	9,326	-0.02%
2022/08/15	4	51.48	18	51.68	52.10	-14	9,447	-0.15%
2022/08/12	22	49.12	8	48.70	49.40	14	9,588	0.15%
2022/08/11	6	48.07	6	48.39	47.15	0	9,883	0.00%
2022/08/10	4	47.64	5	47.77	47.25	-1	10,563	-0.01%
2022/08/09	0	0.00	2	48.55	48.55	-2	10,981	-0.02%
2022/08/08	1	47.25	2	48.23	48.45	-1	11,091	-0.01%
2022/08/04	1	48.05	0	0.00	47.65	1	11,322	0.01%
2022/08/03	4	49.09	5	48.60	47.95	-1	11,415	-0.01%
2022/08/02	4	49.30	0	0.00	49.85	4	11,556	0.03%
2022/08/01	5	51.70	1	52.20	51.80	4	11,645	0.03%
2022/07/29	2	52.05	1	51.30	51.30	1	11,832	0.01%
2022/07/28	4	51.80	8	50.98	50.50	-4	12,076	-0.03%
2022/07/27	1	50.90	2	51.65	51.80	-1	12,067	-0.01%
2022/07/26	3.3	51.38	2	51.55	50.60	1.3	12,082	0.01%
2022/07/25	1	53.10	4	54.13	53.10	-3	12,159	-0.02%
2022/07/22	20	54.78	4	54.75	53.50	16	12,203	0.13%
2022/07/21	6	54.42	9	54.39	54.60	-3	12,211	-0.02%
2022/07/20	9	53.43	15	53.01	52.80	-6	12,141	-0.05%
2022/07/19	0	0.00	1	51.40	51.20	-1	12,121	-0.01%
2022/07/18	10	51.59	6	51.80	51.60	4	12,265	0.03%
2022/07/15	3	50.38	5	50.72	50.90	-2	12,369	-0.02%
2022/07/14	8	49.80	5	50.10	49.85	3	12,392	0.02%
2022/07/13	7	48.41	7	48.59	47.30	0	12,370	0.00%
2022/07/12	7	47.07	5	48.20	46.40	2	12,471	0.02%
2022/07/11	0	0.00	3	49.47	49.55	-3	12,595	-0.02%
2022/07/08	5	51.46	3	50.63	50.20	2	12,660	0.02%
2022/07/07	1	49.80	2	50.20	49.85	-1	12,593	-0.01%
2022/07/06	16	49.14	4	50.06	47.05	12	12,540	0.10%
2022/07/05	4	49.11	3	50.15	49.85	1	12,587	0.01%
2022/07/04	5	49.85	3	49.05	48.70	2	12,456	0.02%
2022/07/01	9	53.67	10	52.12	49.50	-1	12,473	-0.01%
2022/06/30	6	56.62	0	0.00	55.00	6	12,261	0.05%
2022/06/29	6	57.75	2	57.90	57.90	4	12,205	0.03%
2022/06/28	2	60.15	8	60.06	59.30	-6	12,197	-0.05%
2022/06/27	17	62.84	15.1	62.93	61.60	1.9	12,393	0.02%
2022/06/24	9.1	59.51	9	59.50	59.30	0.1	12,246	0.00%
2022/06/22	4	57.15	2	59.00	56.30	2	12,226	0.02%
2022/06/21	2	58.25	2	59.75	59.70	0	12,337	0.00%
2022/06/20	0	0.00	11	60.98	57.80	-11	12,706	-0.09%
2022/06/17	4	60.55	5	62.38	62.90	-1	12,700	-0.01%
2022/06/16	1	62.00	0	0.00	62.00	1	12,794	0.01%
2022/06/15	2	64.00	0	0.00	63.90	2	12,834	0.02%
2022/06/14	2	63.50	0	0.00	64.60	2	13,111	0.02%
2022/06/13	8	64.35	1	63.80	63.80	7	13,131	0.05%
2022/06/09	1	68.50	4	68.45	68.40	-3	13,263	-0.02%
2022/06/08	2	69.20	2	70.00	69.10	0	13,355	0.00%
2022/06/07	1	68.90	0	0.00	68.40	1	13,423	0.01%
2022/06/06	1	68.80	0	0.00	68.90	1	13,620	0.01%
2022/06/02	19	71.99	15	71.37	70.40	4	13,962	0.03%
2022/06/01	6	69.68	60	69.30	69.30	-54	13,802	-0.39%
2022/05/31	68	69.65	10	69.22	68.90	58	14,118	0.41%
2022/05/30	6	69.17	3	68.93	68.60	3	14,668	0.02%
2022/05/27	2	68.35	6	68.45	68.30	-4	14,961	-0.03%
2022/05/26	2	66.95	1	66.60	66.60	1	14,941	0.01%
2022/05/25	3	68.00	5	67.84	67.80	-2	15,077	-0.01%
2022/05/24	8	68.38	7	67.39	65.80	1	15,192	0.01%
2022/05/23	5	68.54	9	68.87	68.00	-4	15,277	-0.03%
2022/05/20	15	68.55	12	68.08	68.10	3	15,435	0.02%
2022/05/19	11	68.52	7	66.81	70.00	4	15,942	0.03%
2022/05/18	70	69.71	71	68.03	67.20	-1	16,525	-0.01%
2022/05/17	2	66.65	6.1	67.08	68.30	-4.1	16,955	-0.02%
2022/05/16	2	63.40	2	63.30	62.10	0	16,809	0.00%
2022/05/13	1	61.70	22	61.80	61.90	-21	16,839	-0.12%
2022/05/12	13	60.33	30	60.32	59.00	-17	16,891	-0.10%
2022/05/11	4	60.28	191	61.15	59.90	-187	17,012	-1.10%	大賣/鉅額交易
2022/05/10	4	61.33	123	61.39	62.00	-119	17,418	-0.68%	大賣/鉅額交易
2022/05/09	10.1	64.71	7	62.83	62.70	3.1	17,530	0.02%
2022/05/06	23	66.29	23	65.97	66.80	0	17,569	0.00%
2022/05/05	15	67.14	28	66.52	67.90	-13	17,534	-0.07%
2022/05/04	26	63.50	12	63.00	63.00	14	17,352	0.08%
2022/05/03	2	61.90	21.1	62.95	63.70	-19.1	17,458	-0.11%
2022/04/29	57	62.32	40.1	62.54	61.80	16.9	17,637	0.10%
2022/04/28	56	60.85	56	62.08	60.60	0	17,631	0.00%
2022/04/27	100.1	58.62	3	59.90	60.70	97.1	17,644	0.55%
2022/04/26	79	64.49	234	62.70	62.00	-155	17,537	-0.88%	大賣/鉅額交易
2022/04/25	81	64.07	81	64.33	64.10	0	17,601	0.00%
2022/04/22	60	67.19	53	67.16	67.20	7	17,733	0.04%
2022/04/21	11	67.86	8	68.80	70.00	3	17,835	0.02%
2022/04/20	23	64.73	40	64.03	66.10	-17	17,915	-0.09%
2022/04/19	72	66.76	72	65.76	64.40	0	18,028	0.00%
2022/04/18	104	64.19	102	65.50	66.00	2	18,329	0.01%	大買/大賣/
2022/04/15	86	66.92	61	65.80	65.50	25	18,381	0.14%
2022/04/14	42	70.41	3	70.50	70.30	39	18,490	0.21%
2022/04/13	0	0.00	2	72.50	72.00	-2	18,664	-0.01%
2022/04/12	46	70.89	3.6	70.22	71.10	42.4	18,955	0.22%
2022/04/11	47	71.93	0	0.00	70.60	47	19,130	0.25%
2022/04/08	2	76.10	4	74.90	74.90	-2	19,137	-0.01%
2022/04/07	47	77.17	11	76.24	74.60	36	19,217	0.19%
2022/04/06	11	79.62	0	0.00	79.50	11	19,293	0.06%
2022/04/01	11	79.43	60	80.07	81.00	-49	19,567	-0.25%
2022/03/31	8	81.44	2	82.10	80.50	6	19,790	0.03%
2022/03/30	17	84.18	3	85.13	83.00	14	20,213	0.07%
2022/03/29	7	83.10	8.3	83.47	83.50	-1.3	20,437	-0.01%
2022/03/28	48	79.80	5	80.20	81.60	43	21,423	0.20%
2022/03/25	48	82.25	3	83.50	80.90	45	22,329	0.20%
2022/03/24	4	83.90	0	0.00	84.00	4	23,498	0.02%
2022/03/23	14	82.45	22	82.82	83.00	-8	24,950	-0.03%
2022/03/22	19	79.04	1	80.30	80.30	18	26,654	0.07%
2022/03/21	22	79.69	15	79.93	79.40	7	28,217	0.02%
2022/03/18	23	78.41	1	78.90	78.90	22	28,579	0.08%
2022/03/17	11	78.52	15	78.40	78.80	-4	28,921	-0.01%
2022/03/16	10	74.37	10	74.36	73.70	0	29,336	0.00%
2022/03/15	71	74.08	6	74.48	73.40	65	31,129	0.21%
2022/03/14	14.2	77.63	3	77.87	77.70	11.2	31,368	0.04%
2022/03/11	11	77.63	3	78.43	77.60	8	31,698	0.03%
2022/03/10	10	79.03	11	79.10	78.60	-1	31,936	0.00%
2022/03/09	7.2	76.16	5	77.00	76.50	2.2	32,439	0.01%
2022/03/08	69	75.12	6	75.43	74.00	63	32,770	0.19%
2022/03/07	13	80.18	201	83.10	79.40	-188	32,888	-0.57%	大賣/鉅額交易
2022/03/04	38	86.02	12.3	87.23	85.10	25.7	33,745	0.08%
2022/03/03	197	86.37	13	88.35	85.90	184	33,963	0.54%	大買/鉅額交易
2022/03/02	10	82.77	19.4	84.94	85.40	-9.4	33,910	-0.03%
2022/03/01	3	81.40	20	81.58	82.20	-17	34,540	-0.05%
2022/02/25	10.2	79.45	30	80.82	78.80	-19.8	35,296	-0.06%
2022/02/24	42	79.52	7	80.40	77.60	35	35,937	0.10%
2022/02/23	7	82.66	16.3	82.90	83.10	-9.3	35,821	-0.03%
2022/02/22	12.2	82.16	245	82.86	80.80	-232.8	35,758	-0.65%	大賣/鉅額交易
2022/02/21	24	88.53	4	89.35	85.00	20	35,579	0.06%
2022/02/18	20.2	86.09	33	86.61	87.90	-12.8	34,946	-0.04%
2022/02/17	15.2	84.14	12.1	84.46	84.40	3.1	34,383	0.01%
2022/02/16	2	80.05	8.2	79.85	81.90	-6.2	33,448	-0.02%
2022/02/15	47	75.60	7.2	76.29	74.50	39.9	33,416	0.12%
2022/02/14	96	77.17	5	76.62	76.50	91	33,624	0.27%
2022/02/11	5	81.22	1	81.30	80.80	4	33,718	0.01%
2022/02/10	5.2	78.74	17	80.94	81.60	-11.9	33,827	-0.04%
2022/02/09	6	76.70	5	77.66	77.80	1	33,619	0.00%
2022/02/07	24.2	69.91	26	71.73	73.00	-1.9	36,036	-0.01%
2022/01/26	81	70.71	4	71.20	70.80	77	38,056	0.20%
2022/01/25	3	72.65	5	73.36	70.70	-2	39,434	0.00%
2022/01/24	1	72.10	2	73.65	73.90	-1	39,393	0.00%
2022/01/21	17	76.37	7	74.94	74.30	10	40,412	0.02%
2022/01/20	5	78.56	3	78.10	78.10	2	41,216	0.00%
2022/01/19	3	77.30	2	78.80	78.80	1	42,442	0.00%
2022/01/18	7.1	78.89	7	79.43	78.50	0.1	44,432	0.00%
2022/01/17	4	78.13	3.1	78.86	79.50	0.9	45,506	0.00%
2022/01/14	18	75.43	2.3	76.02	76.90	15.7	46,498	0.03%
2022/01/13	7.1	77.19	11	76.11	76.70	-3.9	48,107	-0.01%
2022/01/12	7	77.87	7.1	78.25	78.30	-0.1	48,652	0.00%
2022/01/11	18.2	78.57	11	77.77	77.50	7.2	48,746	0.01%
2022/01/10	2	81.80	2.1	81.30	81.30	-0.1	48,443	0.00%
2022/01/07	14.2	82.22	4	81.70	81.30	10.2	48,328	0.02%
2022/01/06	8	85.43	3	85.33	86.00	5	48,177	0.01%
2022/01/05	12	85.86	12	85.58	84.40	0	48,157	0.00%
2022/01/04	18.1	89.21	1	92.10	88.10	17.1	48,013	0.04%
2022/01/03	4	91.63	4	91.83	91.90	0	48,235	0.00%
2021/12/30	3.1	90.63	0	0.00	90.40	3.1	48,191	0.01%
2021/12/29	4	90.75	0	0.00	91.50	4	48,315	0.01%
2021/12/28	2	91.70	4	92.48	90.60	-2	48,344	0.00%
2021/12/27	5	92.78	2	92.65	92.10	3	48,372	0.01%
2021/12/24	12	93.56	18	93.87	92.40	-6	48,445	-0.01%
2021/12/23	24.1	93.17	2	93.35	93.20	22.1	48,136	0.05%
2021/12/22	16	95.09	25	96.26	93.20	-9	47,821	-0.02%
2021/12/21	11	94.89	18	94.96	94.50	-7	46,950	-0.01%
2021/12/20	18	94.14	20	94.93	92.20	-2	46,584	0.00%
2021/12/17	41.4	93.81	18	96.38	91.90	23.4	45,674	0.05%
2021/12/16	29	95.33	28.1	96.62	99.90	0.9	44,484	0.00%
2021/12/15	30	87.61	52	87.42	90.90	-22	42,683	-0.05%
2021/12/14	13	83.04	11.3	83.05	83.30	1.7	41,401	0.00%
2021/12/13	18.1	83.41	9	84.07	82.20	9.1	41,340	0.02%
2021/12/10	26	87.21	9	86.56	85.10	17	40,959	0.04%
2021/12/09	29	89.12	43.1	89.35	87.90	-14.1	40,319	-0.03%
2021/12/08	10.4	85.03	5	85.60	84.50	5.4	38,530	0.01%
2021/12/07	15	87.01	11	85.32	85.00	4	38,521	0.01%
2021/12/06	7	86.01	2	85.60	86.30	5	38,274	0.01%
2021/12/03	0	0.00	2	87.40	87.60	-2	38,237	-0.01%
2021/12/02	10	87.88	4	89.30	84.20	6	38,006	0.02%
2021/12/01	28	88.59	32	87.84	90.00	-4	37,940	-0.01%
2021/11/30	18	90.40	10	89.86	87.30	8	38,752	0.02%
2021/11/29	10	84.64	5	84.76	85.50	5	39,393	0.01%
2021/11/26	10.5	83.91	9	83.99	83.60	1.5	39,293	0.00%
2021/11/25	5	90.00	4	89.25	86.60	1	38,770	0.00%
2021/11/24	11.1	89.54	9	89.42	87.50	2.1	37,925	0.01%
2021/11/23	30.4	93.25	24	92.60	90.90	6.4	37,256	0.02%
2021/11/22	9	100.04	1	97.00	101.00	8	36,538	0.02%
2021/11/19	2	99.85	7	98.65	97.80	-5	36,553	-0.01%
2021/11/18	1	92.40	1	92.50	91.50	0	36,690	0.00%
2021/11/17	4	90.90	1	90.00	90.10	3	36,818	0.01%
2021/11/16	3	88.77	15.8	89.68	90.00	-12.8	36,964	-0.03%
2021/11/15	4	80.98	7	81.26	82.00	-3	37,188	-0.01%
2021/11/12	5	79.76	7.1	79.43	81.50	-2.1	37,436	-0.01%
2021/11/11	9	78.46	11	77.13	76.20	-2	37,598	-0.01%
2021/11/10	5	81.62	2.5	82.88	82.50	2.5	37,702	0.01%
2021/11/09	11.1	81.82	8.1	80.72	80.50	3	37,964	0.01%
2021/11/08	6	78.83	0	0.00	82.50	6	37,930	0.02%
2021/11/05	1	71.70	1.9	75.52	75.80	-0.9	38,188	0.00%
2021/11/04	51	78.18	57	77.46	75.00	-6	38,440	-0.02%
2021/11/03	36.1	72.43	35	71.84	77.80	1.1	36,561	0.00%
2021/11/02	23	71.36	31.4	71.12	71.80	-8.4	34,760	-0.02%
2021/10/29	6	57.32	35.6	59.04	59.40	-29.6	34,515	-0.09%
2021/10/28	20	54.85	30	54.83	54.00	-10	33,702	-0.03%
2021/10/27	34	54.33	22	54.61	54.80	12	33,550	0.04%
2021/10/26	28	53.96	44	55.28	53.30	-16	33,331	-0.05%
2021/10/25	21	51.01	22	52.12	51.90	-1	32,523	0.00%
2021/10/22	29	50.35	18	50.71	49.25	11	32,386	0.03%
2021/10/21	36	49.56	39.4	49.94	50.10	-3.4	31,665	-0.01%
2021/10/20	8	46.00	30	46.53	47.80	-22	30,731	-0.07%
2021/10/19	3	44.08	16.2	43.30	43.70	-13.2	31,667	-0.04%
2021/10/18	3	42.47	4	42.66	42.35	-1	32,925	0.00%
2021/10/15	4	41.73	2	41.95	41.70	2	33,757	0.01%
2021/10/14	4.2	40.86	2	40.85	40.90	2.2	34,392	0.01%
2021/10/13	10	42.47	6	42.53	41.25	4	34,686	0.01%
2021/10/12	3	43.97	4	43.79	44.35	-1	35,497	0.00%
2021/10/08	12	44.13	8	44.04	44.00	4	37,557	0.01%
2021/10/07	2	41.65	5	41.82	41.90	-3	37,643	-0.01%
2021/10/06	5	41.73	17	41.13	40.10	-12	37,892	-0.03%
2021/10/05	25	40.64	15	40.83	41.40	10	38,082	0.03%
2021/10/04	6	40.88	4	39.86	39.00	2	38,070	0.01%
2021/10/01	22	43.99	16	42.97	42.50	6	38,249	0.02%
2021/09/30	9	44.19	3	45.07	45.55	6	38,951	0.02%
2021/09/29	0	0.00	3	44.98	43.90	-3	40,389	-0.01%
2021/09/28	18	47.10	0	0.00	45.95	18	40,608	0.04%
2021/09/27	7	47.30	5	47.83	47.50	2	40,485	0.00%
2021/09/24	0	0.00	14.5	46.93	47.40	-14.5	40,029	-0.04%
2021/09/23	8	46.70	8	46.49	45.30	0	39,699	0.00%
2021/09/22	6	45.23	12	45.24	45.00	-6	39,650	-0.02%
2021/09/17	13	44.52	17	44.11	44.60	-4	39,727	-0.01%
2021/09/16	5	44.24	13	43.90	43.70	-8	39,486	-0.02%
2021/09/15	0.3	41.90	0	0.00	41.65	0.3	39,011	0.00%
2021/09/14	0.3	43.30	0	0.00	43.00	0.3	39,015	0.00%
2021/09/10	4	44.36	9	44.23	44.40	-5	38,865	-0.01%
2021/09/09	2	42.53	8	43.25	43.05	-6	38,532	-0.02%
2021/09/08	21	42.02	5	42.85	42.65	16	38,393	0.04%
2021/09/07	30	42.00	25.2	42.47	41.95	4.8	38,114	0.01%
2021/09/06	18	45.99	1	46.55	44.65	17	37,693	0.05%
2021/09/03	11	46.89	23	47.50	47.75	-12	37,222	-0.03%
2021/09/02	64	46.83	56	46.43	44.40	8	35,997	0.02%
2021/09/01	2	42.88	14.1	45.50	46.00	-12.1	34,383	-0.04%
2021/08/31	0	41.80	10	41.26	41.85	-10	33,858	-0.03%
2021/08/30	8	40.25	18.2	40.95	41.00	-10.2	33,717	-0.03%
2021/08/27	3	39.67	12	39.44	39.30	-9	33,513	-0.03%
2021/08/26	8.1	41.25	1	40.80	40.65	7.1	33,343	0.02%
2021/08/25	5	41.94	6	42.37	41.75	-1	33,178	0.00%
2021/08/24	1	43.65	4	42.48	41.10	-3	33,030	-0.01%
2021/08/23	5	42.11	1	42.45	41.90	4	32,748	0.01%
2021/08/20	5	40.58	12.3	41.16	41.25	-7.3	32,606	-0.02%
2021/08/19	7.6	41.41	10.3	42.31	39.70	-2.7	32,280	-0.01%
2021/08/18	12	39.00	13	39.89	41.45	-1	31,676	0.00%
2021/08/17	6	40.33	1	37.90	37.70	5	31,272	0.02%
2021/08/16	0	0.00	1	38.65	40.85	-1	30,935	0.00%
2021/08/13	22.1	41.35	31	41.81	40.15	-9	30,465	-0.03%
2021/08/12	53	44.29	42	43.98	44.60	11	29,937	0.04%
2021/08/11	1	45.50	1	44.85	43.70	0	29,652	0.00%
2021/08/10	44	46.99	13	47.56	47.00	31	29,092	0.11%
2021/08/09	5.4	48.31	3	47.82	46.75	2.4	28,531	0.01%
2021/08/06	8	51.04	5	50.96	50.30	3	27,954	0.01%
2021/08/05	7	52.79	25	51.67	51.60	-18	27,647	-0.07%
2021/08/04	15.5	52.19	7.2	52.18	52.10	8.3	27,390	0.03%
2021/08/03	2	50.25	6.2	50.92	50.00	-4.2	26,617	-0.02%
2021/08/02	11	51.06	17	51.00	51.20	-6	26,334	-0.02%
2021/07/30	26	49.92	35	49.69	49.30	-9	25,659	-0.04%
2021/07/29	41	49.21	38	49.21	48.35	3	24,635	0.01%
2021/07/28	26	49.92	9	48.93	48.35	17	23,531	0.07%
2021/07/27	1	52.90	21.9	53.53	53.70	-20.9	22,725	-0.09%
2021/07/26	15	48.33	18	48.28	48.90	-3	22,499	-0.01%
2021/07/23	32.2	46.76	24.4	46.95	45.50	7.8	21,927	0.04%
2021/07/22	36	44.00	29	45.02	45.85	7	20,763	0.03%
2021/07/21	3	41.62	28.3	41.49	41.70	-25.3	19,908	-0.13%
2021/07/20	39	38.06	49	38.46	37.95	-10	19,913	-0.05%
2021/07/19	17	38.25	41	38.55	37.65	-24	19,397	-0.12%
2021/07/16	30	38.96	32	39.15	38.20	-2	19,134	-0.01%
2021/07/15	200	36.48	159.1	36.16	38.10	40.9	18,300	0.22%	大買/大賣/
2021/07/14	19	34.52	17.5	35.16	35.75	1.5	16,131	0.01%
2021/07/13	15	33.49	8	34.01	32.50	7	15,611	0.04%
2021/07/12	7	34.52	5	34.47	33.40	2	15,289	0.01%
2021/07/09	6.1	34.03	7	33.86	34.00	-0.9	14,899	-0.01%
2021/07/08	16	35.23	24	34.66	34.00	-8	14,827	-0.05%
2021/07/07	27	34.79	19	34.91	35.10	8	14,547	0.05%
2021/07/06	26	33.83	62.8	34.49	34.70	-36.8	13,853	-0.27%
2021/07/05	3	30.62	29	31.03	31.90	-26	12,818	-0.20%
2021/07/02	5	29.10	5.5	28.28	29.00	-0.5	12,647	0.00%
2021/07/01	2	29.60	0	0.00	28.30	2	12,890	0.02%
2021/06/30	1	29.00	0	0.00	28.90	1	12,945	0.01%
2021/06/29	11	28.87	3	28.77	28.60	8	13,017	0.06%
2021/06/28	12	27.45	17	29.18	29.25	-5	12,711	-0.04%
2021/06/25	2	26.90	1	26.80	26.60	1	12,251	0.01%
2021/06/24	0	0.00	2.2	25.56	25.65	-2.2	12,114	-0.02%
2021/06/23	2	26.15	2	26.23	25.95	0	12,149	0.00%
2021/06/21	0	0.00	10	26.54	25.70	-10	12,131	-0.08%
2021/06/18	0	0.00	1	27.45	26.80	-1	12,212	-0.01%
2021/06/17	1	27.10	2	27.10	27.00	-1	12,184	-0.01%
2021/06/16	0	0.00	7	26.19	26.00	-7	12,135	-0.06%
2021/06/15	0	0.00	2	27.03	26.85	-2	12,105	-0.02%
2021/06/10	9	26.37	3	26.25	26.25	6	12,153	0.05%
2021/06/09	4	27.20	10	26.50	26.95	-6	12,165	-0.05%
2021/06/08	0	0.00	3.9	26.30	26.40	-3.9	11,988	-0.03%
2021/06/07	1	26.45	0	0.00	25.85	1	11,947	0.01%
2021/06/03	10	25.95	0	0.00	25.95	10	11,841	0.08%
2021/06/01	2	26.60	1	26.45	26.20	1	11,793	0.01%
2021/05/31	1	25.85	2	26.10	26.50	-1	11,751	-0.01%
2021/05/28	21	25.28	20	25.73	25.55	1	11,981	0.01%
2021/05/27	0	0.00	4	24.11	24.30	-4	11,942	-0.03%
2021/05/25	17	23.93	18	24.04	23.60	-1	11,982	-0.01%
2021/05/24	7	23.11	1	23.20	23.25	6	12,050	0.05%
2021/05/21	2	21.90	1	21.95	21.95	1	11,999	0.01%
2021/05/20	3	22.05	10	22.30	21.35	-7	12,096	-0.06%
2021/05/19	0	0.00	8	22.43	22.10	-8	12,097	-0.07%
2021/05/17	10	19.90	0	0.00	19.90	10	12,151	0.08%
2021/05/14	0	0.00	5.2	23.09	22.10	-5.2	12,055	-0.04%
2021/05/12	12	22.75	0	0.00	22.75	12	11,919	0.10%
2021/05/11	17.2	25.51	3	25.77	25.25	14.2	11,737	0.12%
2021/05/10	3	28.45	7	28.31	27.80	-4	11,608	-0.03%
2021/05/07	11	27.25	3	26.90	27.20	8	11,453	0.07%
2021/05/06	5	25.28	20	25.48	25.60	-15	11,383	-0.13%
2021/05/04	17	26.32	3	27.90	26.20	14	11,135	0.13%
2021/05/03	14	28.59	6	28.84	28.85	8	10,869	0.07%
2021/04/29	14	30.98	5	30.30	30.60	9	10,593	0.08%
2021/04/28	13	32.20	3	32.27	31.80	10	10,243	0.10%
2021/04/27	15	30.69	17	30.21	30.55	-2	9,693	-0.02%
2021/04/26	32	29.39	36	29.63	29.75	-4	8,976	-0.04%
2021/04/23	6	26.88	7	27.06	27.05	-1	8,051	-0.01%
2021/04/22	6	27.07	11	25.84	25.20	-5	7,897	-0.06%
2021/04/21	5	26.35	1	26.90	26.75	4	7,743	0.05%
2021/04/19	0	0.00	2	24.83	24.90	-2	7,507	-0.03%
2021/04/16	3	25.00	13	24.94	24.90	-10	7,506	-0.13%
2021/04/15	2	24.98	3.5	25.05	25.20	-1.5	7,505	-0.02%
2021/04/14	3	25.02	2	24.10	24.65	1	7,507	0.01%
2021/04/13	8	25.79	6	27.39	25.65	2	7,429	0.03%
2021/04/12	13	28.07	1	27.60	27.60	12	7,244	0.17%
2021/04/09	15	28.22	13.2	28.01	27.35	1.8	7,006	0.03%
2021/04/08	14	26.37	10	26.52	26.10	4	6,539	0.06%
2021/04/07	12	25.60	30	25.12	26.90	-18	6,411	-0.28%
2021/04/06	8	24.29	1	24.55	24.55	7	6,453	0.11%
2021/04/01	0	0.00	28	24.07	24.40	-28	6,650	-0.42%
2021/03/31	0	0.00	3	23.40	23.05	-3	6,498	-0.05%
2021/03/30	0	22.85	0	0.00	22.70	0	6,570	0.00%
2021/03/29	0	0.00	1	22.55	22.40	-1	6,634	-0.02%
2021/03/26	12	22.49	10	22.65	22.40	2	6,809	0.03%
2021/03/25	2	22.75	5	22.70	22.75	-3	6,999	-0.04%
2021/03/24	0	0.00	30	23.62	23.30	-30	7,068	-0.42%
2021/03/23	20	23.88	12	23.90	23.70	8	7,298	0.11%
2021/03/22	5	23.75	2	24.10	23.80	3	7,206	0.04%
2021/03/19	1	23.75	0	23.60	23.75	1	7,246	0.01%
2021/03/18	1.5	23.83	1	23.60	23.60	0.5	7,317	0.01%
2021/03/17	10	23.87	2	23.83	23.60	8	7,592	0.11%
2021/03/16	15	23.85	1	23.65	23.60	14	7,732	0.18%
2021/03/15	12	22.82	17	23.91	24.20	-5	7,843	-0.06%
2021/03/12	0.3	22.35	7	22.42	22.35	-6.7	8,293	-0.08%
2021/03/11	10	22.30	5	22.32	22.50	5	8,751	0.06%
2021/03/10	0.2	22.00	0	0.00	22.00	0.2	8,925	0.00%
2021/03/09	0	0.00	1	21.90	22.05	-1	9,104	-0.01%
2021/03/08	6	22.11	24	23.27	22.00	-18	9,446	-0.19%
2021/03/05	2	22.40	0	0.00	22.50	2	9,853	0.02%
2021/03/04	10	22.92	30	23.22	22.80	-20	10,065	-0.20%
2021/03/03	62	23.79	40	23.30	23.15	22	10,324	0.21%
2021/03/02	0	0.00	9	25.29	25.30	-9	10,218	-0.09%
2021/02/25	1	24.55	11	23.91	23.55	-10	10,884	-0.09%
2021/02/24	13	23.91	3	23.97	24.25	10	10,966	0.09%
2021/02/22	31	23.83	24	23.96	23.90	7	10,788	0.06%
2021/02/19	0	0.00	3	23.10	23.10	-3	10,673	-0.03%
2021/02/18	4	22.70	3	22.95	22.85	1	10,663	0.01%
2021/02/17	20	21.78	1	22.45	22.45	19	10,550	0.18%
2021/02/05	1.5	20.83	0	0.00	20.85	1.5	10,475	0.01%
2021/02/03	10	20.76	5	20.90	21.05	5	10,451	0.05%
2021/01/29	6	21.08	1	21.55	20.60	5	10,480	0.05%
2021/01/27	1	21.85	4	21.85	21.85	-3	10,410	-0.03%
2021/01/26	3	21.10	1	21.60	21.10	2	10,385	0.02%
2021/01/25	1	21.05	0	0.00	21.50	1	10,372	0.01%
2021/01/21	1	20.80	0	0.00	20.85	1	10,308	0.01%
2021/01/20	1	21.50	0	0.00	21.00	1	10,282	0.01%
2021/01/19	0	0.00	1	22.00	22.00	-1	10,310	-0.01%
2021/01/18	1	20.80	0	0.00	21.50	1	10,283	0.01%
2021/01/15	5	21.92	0	0.00	21.90	5	10,273	0.05%
2021/01/14	50	23.00	62	22.98	23.25	-12	10,208	-0.12%
2021/01/12	8	21.88	1	21.80	21.75	7	10,497	0.07%
2021/01/11	17	22.14	0	0.00	22.80	17	10,476	0.16%
2021/01/08	13	22.95	0	0.00	22.50	13	10,420	0.12%
2021/01/07	2	22.70	0	0.00	23.00	2	10,327	0.02%
2021/01/06	11	23.18	1	23.85	22.75	10	10,263	0.10%
2021/01/05	4.5	23.83	0.1	23.70	23.70	4.4	10,140	0.04%
2020/12/31	3	24.72	0	0.00	24.40	3	9,957	0.03%
2020/12/30	0	0.00	7	25.24	25.10	-7	9,864	-0.07%
2020/12/29	21	25.85	35	25.98	25.00	-14	9,700	-0.14%
2020/12/28	1	25.20	18	25.97	27.10	-17	9,191	-0.18%
2020/12/25	1	24.75	6	24.60	24.65	-5	8,791	-0.06%
2020/12/24	19	25.08	6	25.18	24.60	13	8,713	0.15%
2020/12/23	0	0.00	8	24.08	24.35	-8	8,513	-0.09%
2020/12/22	1	25.00	11.5	24.37	23.55	-10.5	8,524	-0.12%
2020/12/21	20	24.79	28	24.85	24.55	-8	8,407	-0.10%
2020/12/18	29	23.87	30	24.32	24.25	-1	8,315	-0.01%
2020/12/17	14	23.88	5	23.93	23.60	9	8,165	0.11%
2020/12/16	4	23.11	0	0.00	22.95	4	7,958	0.05%
2020/12/15	9	23.01	0	0.00	22.75	9	7,936	0.11%
2020/12/14	2	24.25	2	24.03	23.85	0	7,872	0.00%
2020/12/11	13	24.22	4.5	24.83	24.30	8.5	7,860	0.11%
2020/12/10	13	23.49	2	22.85	23.50	11	7,593	0.14%
2020/12/09	7	24.60	1.1	24.64	24.65	5.9	7,409	0.08%
2020/12/08	11	25.27	14.5	25.34	25.30	-3.5	7,259	-0.05%
2020/12/07	14	24.06	30.5	24.11	24.50	-16.5	6,682	-0.25%
2020/12/04	2	21.20	7.5	22.25	22.30	-5.5	6,248	-0.09%
2020/12/03	2	20.38	3	20.87	20.30	-1	6,111	-0.02%
2020/12/02	4	21.79	0	0.00	21.45	4	6,069	0.07%
2020/12/01	2	21.40	43.6	20.93	21.40	-41.6	6,135	-0.68%
2020/11/30	1	20.15	2	20.65	20.20	-1	5,683	-0.02%
2020/11/27	0	0.00	5.5	19.99	19.95	-5.5	5,517	-0.10%
2020/11/26	3	18.70	5	18.99	19.10	-2	5,195	-0.04%
2020/11/25	26	18.22	21	18.05	18.15	5	4,977	0.10%
2020/11/24	46.1	19.09	16	19.14	18.45	30.1	4,843	0.62%
2020/11/23	0	0.00	4	18.75	19.00	-4	4,156	-0.10%
2020/11/20	0	0.00	2	17.33	17.30	-2	3,988	-0.05%
2020/11/19	2	16.55	0	0.00	16.55	2	3,931	0.05%
2020/11/18	0	0.00	1	16.55	16.45	-1	3,954	-0.03%
2020/11/13	0	0.00	1	16.45	16.45	-1	4,152	-0.02%
2020/11/12	0.1	16.60	0	0.00	16.50	0.1	4,158	0.00%
2020/11/10	0	0.00	1	17.50	16.75	-1	4,182	-0.02%
2020/11/09	0.5	17.40	0	0.00	17.45	0.5	4,150	0.01%
2020/11/02	0.1	16.40	0	0.00	16.35	0.1	4,136	0.00%
2020/10/28	1	17.90	0	0.00	17.65	1	4,385	0.02%
2020/10/27	1	18.00	0	0.00	17.70	1	4,427	0.02%
2020/10/26	1	18.60	0	0.00	18.95	1	4,387	0.02%
2020/10/23	2	18.93	1	19.60	18.90	1	4,402	0.02%
2020/10/22	0	0.00	2	19.15	18.35	-2	4,398	-0.05%
2020/10/21	2	19.28	20	19.45	19.00	-18	4,391	-0.41%
2020/10/20	34	19.90	24	20.36	19.85	10	4,334	0.23%
2020/10/16	20	17.90	0	0.00	17.35	20	4,197	0.48%
2020/10/13	0	0.00	0	17.05	17.05	0	4,797	0.00%
2020/10/12	0	0.00	2	17.35	17.15	-2	4,845	-0.04%
2020/10/08	0	0.00	3	17.28	17.20	-3	4,954	-0.06%
2020/10/07	0	0.00	0.5	17.50	17.50	-0.5	5,256	-0.01%
2020/10/05	1	16.95	0	0.00	16.65	1	5,479	0.02%
2020/09/30	0	0.00	3	16.52	16.45	-3	5,467	-0.05%
2020/09/29	0	0.00	3	16.08	15.55	-3	5,449	-0.06%
2020/09/28	0	0.00	5	17.57	17.05	-5	5,473	-0.09%
2020/09/16	3	9.65	1	9.52	9.41	2	5,542	0.04%
2020/09/15	28	9.72	0	0.00	9.69	28	5,444	0.51%
2020/09/14	4	9.83	0	0.00	10.15	4	5,374	0.07%
2020/09/10	5	9.95	0	0.00	9.80	5	5,174	0.10%
2020/09/09	2	9.97	0	0.00	9.99	2	5,154	0.04%
2020/09/08	1	10.00	0	0.00	9.98	1	5,201	0.02%
2020/09/02	32	10.44	30	10.20	10.15	2	5,144	0.04%
2020/09/01	30	10.20	30	10.10	10.05	0	5,150	0.00%
2020/08/31	0	0.00	45	10.05	10.05	-45	5,140	-0.88%
2020/08/28	1	10.30	0	0.00	10.30	1	5,215	0.02%
2020/08/27	38	10.30	40	10.52	10.25	-2	5,453	-0.04%
2020/08/26	88	10.91	35	11.31	10.60	53	5,289	1.00%
2020/08/24	0	0.00	1	10.30	10.30	-1	4,826	-0.02%
2020/08/20	0	0.00	15	9.00	9.22	-15	4,736	-0.32%
2020/08/17	1	9.92	30	9.90	9.94	-29	4,654	-0.62%
2020/08/14	1	9.84	0	0.00	9.80	1	4,642	0.02%
2020/08/13	0	0.00	110	9.91	9.86	-110	4,635	-2.37%	大賣/鉅額交易
2020/08/12	1	10.00	39	10.07	10.10	-38	4,617	-0.82%
2020/08/11	5	9.86	3	10.40	10.40	2	4,521	0.04%
2020/08/07	60	9.80	0	0.00	9.66	60	4,395	1.37%
2020/08/06	0	0.00	2	9.74	9.74	-2	4,390	-0.05%
2020/08/05	1	9.79	0	0.00	9.85	1	4,378	0.02%
2020/08/03	2	9.85	0	0.00	9.77	2	4,362	0.05%
2020/07/31	2	10.00	2	9.99	9.97	0	4,350	0.00%
2020/07/30	23	10.04	0.1	9.93	9.99	22.9	4,345	0.53%
2020/07/28	30	9.82	0	0.00	9.51	30	4,339	0.69%
2020/07/24	0	0.00	68	10.70	10.45	-68	4,274	-1.59%
2020/07/23	20	11.02	81	11.30	11.05	-61	4,198	-1.45%
2020/07/22	0	0.00	4	10.80	11.00	-4	4,048	-0.10%
2020/07/21	4	10.75	2	10.48	10.60	2	3,991	0.05%
2020/07/20	26	9.74	1	9.55	10.10	25	3,962	0.63%
2020/07/17	20	10.13	0	0.00	9.95	20	3,936	0.51%
2020/07/15	24	10.32	0	0.00	10.25	24	3,905	0.61%
2020/07/14	57	10.75	0	0.00	10.60	57	3,919	1.45%
2020/07/13	25	10.50	48	10.58	11.45	-23	3,884	-0.59%
2020/07/10	25	10.65	0	0.00	10.65	25	3,708	0.67%
2020/07/09	44	11.99	0	0.00	11.80	44	3,645	1.21%
2020/07/08	104	12.99	138	13.24	13.10	-34	3,509	-0.97%	大買/大賣/
2020/07/07	0	0.00	2	12.50	12.50	-2	3,052	-0.07%
2020/07/06	90	10.86	61	11.32	11.40	29	3,002	0.97%
2020/07/03	62	9.94	67	10.32	10.40	-5	2,902	-0.17%
2020/07/02	90	9.23	107	9.33	9.47	-17	2,592	-0.66%	大賣/
2020/07/01	1	8.06	13	8.61	8.61	-12	2,418	-0.50%
2020/06/24	40	8.20	0	0.00	7.96	40	2,243	1.78%
2020/06/23	15	8.05	0	0.00	8.37	15	2,162	0.69%
2020/06/19	0	0.00	5	7.86	7.73	-5	2,072	-0.24%
2020/06/16	6	7.86	0	0.00	7.99	6	2,014	0.30%
2020/06/10	68	7.99	0	0.00	7.90	68	1,823	3.73%
2020/06/09	3	8.00	0	0.00	8.20	3	1,772	0.17%
2020/06/08	0	0.00	1	8.64	8.37	-1	1,724	-0.06%
2020/06/05	4	7.99	0	0.00	8.04	4	1,673	0.24%
2020/06/04	5	8.01	0	0.00	8.19	5	1,633	0.31%
2020/06/03	3	8.03	164	8.02	8.25	-161	1,531	-10.51%	大賣/鉅額交易
2020/06/01	0	0.00	10	6.82	6.82	-10	1,234	-0.81%
2020/05/26	1	6.12	0	0.00	6.08	1	1,421	0.07%
2020/05/25	2	6.08	0	0.00	6.10	2	1,449	0.14%
2020/05/22	1	6.24	0	0.00	6.22	1	1,491	0.07%
2020/05/14	1	6.14	0	0.00	6.14	1	1,430	0.07%
2020/05/08	0	0.00	1	6.83	6.65	-1	1,377	-0.07%
2020/05/06	50	6.71	0	0.00	6.64	50	1,353	3.69%
2020/05/05	37	6.70	1	6.70	6.69	36	1,340	2.69%
2020/04/30	63	6.67	0	0.00	6.70	63	1,309	4.81%
2020/04/29	2	6.31	0	0.00	6.32	2	1,278	0.16%
2020/04/27	0	0.00	80	6.15	6.19	-80	1,305	-6.13%
2020/04/22	11	5.95	40	5.90	6.05	-29	1,307	-2.22%
2020/04/21	1	6.10	0	0.00	6.10	1	1,293	0.08%
2020/04/20	0	0.00	5	6.40	6.37	-5	1,276	-0.39%
2020/04/17	65	6.76	66	6.56	6.53	-1	1,265	-0.08%
2020/04/16	50	6.22	3	6.39	6.49	47	1,214	3.87%
2020/04/15	10	5.83	2	5.86	5.90	8	1,172	0.68%
2020/04/14	0	0.00	6	5.62	5.65	-6	1,150	-0.52%
2020/04/13	2	5.54	0	0.00	5.58	2	1,147	0.17%
2020/04/10	24	5.73	2	5.68	5.64	22	1,146	1.92%
2020/03/30	0	0.00	6	4.90	4.89	-6	1,211	-0.50%
2020/03/27	23	5.07	0	0.00	5.00	23	1,218	1.89%
2020/03/20	0	0.00	1	4.46	4.37	-1	1,462	-0.07%
2020/03/18	0	0.00	11	4.72	4.59	-11	1,444	-0.76%
2020/03/17	1	4.73	10	4.64	4.64	-9	1,449	-0.62%
2020/03/10	0	0.00	2	5.55	6.25	-2	1,484	-0.13%
2020/03/09	8	5.85	0	0.00	5.74	8	1,484	0.54%
2020/03/06	1	6.36	0	0.00	6.35	1	1,459	0.07%
2020/03/05	3	6.57	1	6.61	6.57	2	1,445	0.14%
2020/03/03	2	6.86	20	6.76	6.75	-18	1,419	-1.27%
2020/03/02	20	6.64	23.3	6.62	6.70	-3.3	1,393	-0.24%
2020/02/26	21	7.46	0	0.00	7.46	21	1,243	1.69%
2020/02/24	0	0.00	10	9.22	9.20	-10	1,171	-0.85%
2020/02/21	4	9.35	0	0.00	9.30	4	1,173	0.34%
2020/02/20	1	9.28	0	0.00	9.42	1	1,173	0.09%
2020/02/18	1	9.07	0	0.00	9.09	1	1,174	0.09%
2020/02/14	2	9.20	0	0.00	9.21	2	1,172	0.17%
2020/02/07	1	9.17	0	0.00	9.18	1	1,177	0.08%
2020/02/06	1	9.37	0	0.00	9.37	1	1,175	0.09%
2020/01/31	3	9.00	0	0.00	9.31	3	1,172	0.26%
2020/01/30	0	0.00	2	9.25	9.27	-2	1,172	-0.17%
2020/01/17	0	0.00	5	10.25	10.25	-5	1,183	-0.42%
2020/01/16	1	10.25	0	0.00	10.25	1	1,183	0.08%
2020/01/14	10	10.50	0	0.00	10.45	10	1,187	0.84%
2020/01/10	2	10.25	0	0.00	10.25	2	1,187	0.17%
2020/01/09	0	0.00	3	10.45	10.35	-3	1,190	-0.25%
2020/01/08	0	0.00	5	10.31	10.30	-5	1,190	-0.42%
2020/01/07	2	10.43	0	0.00	10.45	2	1,195	0.17%
2020/01/06	0	0.00	5	10.50	10.50	-5	1,187	-0.42%
2020/01/03	1	10.65	3	10.65	10.65	-2	1,180	-0.17%
2020/01/02	0	0.00	21	10.90	10.85	-21	1,163	-1.81%
2019/12/31	2	10.75	0	0.00	10.80	2	1,151	0.17%
2019/12/27	0	0.00	5	10.60	10.60	-5	1,087	-0.46%
2019/12/24	4	10.71	0	0.00	10.65	4	1,032	0.39%
2019/12/23	5	10.72	4	10.65	10.70	1	1,024	0.10%
2019/12/20	23	11.04	3	11.00	10.85	20	992	2.01%
2019/12/19	0	0.00	5	10.60	10.65	-5	869	-0.58%
2019/12/18	2	10.10	0	0.00	10.45	2	815	0.25%
2019/12/17	0	0.00	12	10.35	10.40	-12	782	-1.53%
2019/12/13	0	0.00	3	9.82	9.80	-3	714	-0.42%
2019/12/12	0	0.00	2	9.88	9.87	-2	710	-0.28%
2019/12/10	4	9.74	0	0.00	9.88	4	679	0.59%
2019/11/26	6	9.09	0	0.00	9.37	6	633	0.95%
2019/11/25	1	8.88	0	8.83	8.84	1	616	0.16%
2019/11/22	1	9.04	0	0.00	8.98	1	605	0.17%
2019/11/19	1	9.12	0	0.00	9.12	1	589	0.17%
2019/11/18	2	9.15	10	9.10	9.10	-8	583	-1.37%
2019/11/13	10	9.17	0	0.00	9.17	10	581	1.72%
2019/11/11	1	9.25	0	0.00	9.26	1	581	0.17%
2019/11/08	0	0.00	2	9.42	9.46	-2	576	-0.35%
2019/11/07	2	9.39	0	0.00	9.42	2	580	0.34%
2019/11/05	0	0.00	1	9.48	9.48	-1	578	-0.17%
2019/11/04	1	9.44	0	0.00	9.38	1	581	0.17%
2019/11/01	14	9.42	0	0.00	9.40	14	583	2.40%
2019/10/31	0	0.00	2	9.46	9.50	-2	585	-0.34%
2019/10/30	0	0.00	1	9.75	9.65	-1	578	-0.17%
2019/10/29	1	9.53	3	9.74	9.74	-2	575	-0.35%
2019/10/28	6	9.49	0	0.00	9.50	6	569	1.05%
2019/10/25	1	9.76	0	0.00	9.74	1	560	0.18%
2019/10/22	0	0.00	1	10.05	10.00	-1	680	-0.15%
2019/10/21	0	0.00	3	10.08	10.15	-3	676	-0.44%
2019/10/18	1	10.05	0	0.00	10.00	1	684	0.15%
2019/10/01	0	0.00	1	10.55	10.70	-1	783	-0.13%
2019/09/16	0	0.00	2	10.60	10.65	-2	841	-0.24%
2019/09/09	0	0.00	2	10.95	10.85	-2	848	-0.24%
2019/09/06	0	0.00	1	11.10	11.00	-1	854	-0.12%
2019/09/02	0	0.00	2	10.90	10.90	-2	860	-0.23%
2019/08/21	0	0.00	2	10.75	10.75	-2	1,047	-0.19%
2019/08/13	0	0.00	30	10.35	10.45	-30	1,314	-2.28%
2019/08/06	1	10.45	0	0.00	10.45	1	1,306	0.08%
2019/07/31	2	11.15	0	0.00	11.20	2	1,303	0.15%
2019/07/25	0	0.00	3	11.93	11.80	-3	1,249	-0.24%
2019/07/16	0	0.00	1	11.15	11.15	-1	1,077	-0.09%
2019/07/15	3	11.50	0	0.00	11.40	3	1,077	0.28%
2019/07/12	0	0.00	2	11.30	11.30	-2	1,064	-0.19%
2019/07/11	1	10.85	0	0.00	11.35	1	1,078	0.09%
2019/07/08	0	0.00	1	11.00	11.00	-1	1,082	-0.09%
2019/07/03	0	0.00	5	10.95	11.00	-5	1,099	-0.45%
2019/07/02	2	10.95	0	0.00	11.00	2	1,097	0.18%
2019/06/28	5	11.20	0	0.00	11.10	5	1,084	0.46%
2019/06/20	0	0.00	1	10.70	10.65	-1	1,065	-0.09%
2019/06/18	3	10.50	0	0.00	10.40	3	1,067	0.28%
2019/06/12	2	10.80	0	0.00	10.90	2	1,067	0.19%
2019/06/11	10	10.80	2.5	10.85	10.80	7.5	1,067	0.71%
2019/06/06	0	0.00	2	11.35	11.25	-2	1,035	-0.19%
2019/06/04	0	0.00	1	11.65	11.50	-1	1,014	-0.10%
2019/06/03	0	0.00	2	11.65	11.85	-2	996	-0.20%
2019/05/23	6	11.18	60	11.10	11.05	-54	991	-5.45%
2019/05/22	0	0.00	2	11.00	11.00	-2	908	-0.22%
2019/05/20	1	8.81	0	0.00	9.13	1	798	0.13%
2019/05/17	0	0.00	5	9.00	8.85	-5	797	-0.63%
2019/05/09	3	9.15	0	0.00	9.17	3	808	0.37%
2019/05/07	0	0.00	4	9.78	9.78	-4	790	-0.51%
2019/04/30	2	9.85	0	0.00	9.83	2	782	0.26%
2019/04/22	1	10.15	0	0.00	10.10	1	760	0.13%
2019/04/19	2	10.15	0	0.00	10.20	2	757	0.26%
2019/04/17	9	10.30	2	10.60	10.60	7	731	0.96%
2019/04/11	3	10.10	0	0.00	10.05	3	681	0.44%
2019/04/10	0	10.00	0	0.00	10.05	0	678	0.00%
2019/04/09	0	10.30	0	0.00	10.35	0	667	0.00%
2019/04/08	2	10.10	0.2	10.10	10.15	1.8	666	0.28%
2019/04/02	51.4	10.10	2	10.10	10.20	49.4	658	7.50%
2019/03/25	2	10.15	0	0.00	10.25	2	738	0.27%
2019/03/22	5	10.40	0	0.00	10.25	5	762	0.66%
2019/03/18	0	0.00	16	10.40	10.50	-16	782	-2.04%
2019/03/14	7	10.72	0	0.00	10.75	7	764	0.92%
2019/03/12	3	10.90	0	0.00	10.90	3	766	0.39%
2019/03/06	16	11.20	0	0.00	11.00	16	764	2.09%
2019/03/04	5	10.80	0	0.00	10.80	5	746	0.67%
2019/02/25	0	0.00	2	11.10	11.00	-2	706	-0.28%
2019/02/22	35	11.54	52	11.43	11.40	-17	666	-2.55%
2019/02/18	1	9.63	0	0.00	9.58	1	519	0.19%
2019/01/28	1	9.28	0	0.00	9.28	1	484	0.21%
2018/12/26	2	9.90	0	0.00	9.90	2	578	0.35%
2018/12/17	0	0.00	1	10.35	10.40	-1	484	-0.21%
2018/12/11	1	8.85	1	8.82	8.83	0	436	0.00%
2018/12/06	0	0.00	2	9.10	8.90	-2	456	-0.44%
2018/11/30	0	0.00	1	9.33	9.25	-1	492	-0.20%
2018/11/29	50	9.37	0	0.00	9.37	50	488	10.23%
2018/11/28	1	9.15	0	0.00	9.35	1	485	0.21%
2018/11/22	0	0.00	1	8.87	8.81	-1	503	-0.20%
2018/11/20	0	8.83	0	0.00	8.75	0	510	0.00%
2018/11/13	2	8.43	0	0.00	8.51	2	532	0.38%
2018/10/26	1	8.10	14	8.05	8.03	-13	744	-1.75%
2018/10/24	2	8.80	0	0.00	8.81	2	766	0.26%
2018/10/11	1	9.68	0	0.00	9.68	1	839	0.12%
2018/10/08	0	0.00	5	10.80	10.95	-5	991	-0.50%
2018/10/04	0	0.00	20	11.25	11.25	-20	1,011	-1.98%
2018/10/03	0	0.00	0.1	11.30	11.30	-0.1	1,012	-0.01%
2018/09/18	2	11.20	0	0.00	11.30	2	1,078	0.19%
2018/09/10	3	11.57	0	0.00	11.60	3	1,190	0.25%
2018/09/07	0	0.00	21	12.50	12.35	-21	1,221	-1.72%
2018/09/06	0	0.00	2	12.50	12.55	-2	1,217	-0.16%
2018/08/23	0	0.00	1	12.30	12.30	-1	1,753	-0.06%
2018/08/22	2	12.25	0	0.00	12.30	2	1,934	0.10%
2018/08/21	0	0.00	2	12.40	12.30	-2	2,321	-0.09%
2018/08/20	0	0.00	5	12.25	12.25	-5	2,472	-0.20%
2018/08/17	0	0.00	1	12.40	12.25	-1	2,564	-0.04%
2018/08/16	0	0.00	8	12.10	12.50	-8	2,570	-0.31%
2018/08/14	11	12.20	0	0.00	12.55	11	2,643	0.42%
2018/08/13	0	0.00	1	12.70	12.30	-1	2,638	-0.04%
2018/08/10	10	13.30	50	13.29	12.90	-40	2,604	-1.54%
2018/08/08	0	0.00	1	13.60	13.60	-1	2,603	-0.04%
2018/08/07	10	14.10	0	0.00	13.90	10	2,608	0.38%
2018/08/06	1	13.85	5	13.80	13.85	-4	2,600	-0.15%
2018/08/03	8	13.80	0	0.00	13.80	8	2,614	0.31%
2018/08/02	6	14.43	0	0.00	13.90	6	2,625	0.23%
2018/07/31	10	13.50	0	0.00	13.25	10	2,561	0.39%
2018/07/27	20	13.75	0	0.00	13.70	20	2,554	0.78%
2018/07/26	0	0.00	5	13.64	13.60	-5	2,549	-0.20%
2018/07/25	0	0.00	10	13.75	13.95	-10	2,543	-0.39%
2018/07/23	0	0.00	10	13.45	13.45	-10	2,531	-0.40%
2018/07/18	0	0.00	1	13.90	14.05	-1	2,508	-0.04%
2018/07/17	11	14.14	4	14.10	14.00	7	2,504	0.28%
2018/07/16	14	14.39	14	14.69	14.60	0	2,467	0.00%
2018/07/13	0	0.00	4	12.81	13.45	-4	2,337	-0.17%
2018/07/12	1	12.25	0	0.00	12.25	1	2,322	0.04%
2018/07/03	5	13.15	0	0.00	12.90	5	2,339	0.21%
2018/06/27	2	13.10	0	0.00	13.15	2	2,352	0.09%
2018/06/25	11	13.28	0	0.00	13.10	11	2,345	0.47%
2018/06/22	0	0.00	1	13.55	13.45	-1	2,347	-0.04%
2018/06/21	1	13.50	0	0.00	13.60	1	2,346	0.04%
2018/06/20	11	13.63	2	13.63	13.60	9	2,352	0.38%
2018/06/19	4	14.80	0	0.00	14.30	4	2,312	0.17%
2018/06/15	20	14.80	1	14.60	14.80	19	2,293	0.83%
2018/06/13	2	14.20	10.5	14.26	14.00	-8.5	2,246	-0.38%
2018/06/12	5	14.43	0	0.00	14.20	5	2,234	0.22%
2018/06/11	1	14.15	14	14.14	14.10	-13	2,217	-0.59%
2018/06/07	9	14.83	1	15.00	14.80	8	2,186	0.37%
2018/06/06	8	14.99	6	15.00	15.10	2	2,157	0.09%
2018/06/05	4	14.75	5	14.40	14.70	-1	2,088	-0.05%
2018/06/04	3	14.87	5	14.89	14.70	-2	2,062	-0.10%
2018/06/01	2	14.45	6	14.36	14.30	-4	2,029	-0.20%
2018/05/31	48	15.03	5	15.11	14.70	43	1,961	2.19%
2018/05/30	12	15.03	15	15.37	15.35	-3	1,847	-0.16%
2018/05/29	18.3	15.07	60	15.51	15.70	-41.7	1,679	-2.48%
2018/05/28	3	13.00	9	14.17	14.30	-6	1,306	-0.46%
2018/05/25	39	13.12	7	13.06	13.05	32	1,166	2.74%
2018/05/22	0	0.00	3	12.37	12.65	-3	1,056	-0.28%
2018/05/16	0	0.00	11	11.80	11.80	-11	1,059	-1.04%
2018/05/11	0	0.00	3	11.60	11.50	-3	1,137	-0.26%
2018/05/09	0	0.00	5	11.25	11.55	-5	1,135	-0.44%
2018/05/08	1	10.85	0	0.00	10.85	1	1,139	0.09%
2018/05/03	2	10.70	0	0.00	10.75	2	1,327	0.15%
2018/04/26	0	0.00	2	11.15	10.75	-2	1,575	-0.13%
2018/04/25	10	10.80	0	0.00	10.85	10	1,607	0.62%
2018/04/24	1	10.90	0	0.00	11.00	1	1,631	0.06%
2018/04/23	1	11.20	0	0.00	11.15	1	1,660	0.06%
2018/04/18	1	11.65	0	0.00	11.65	1	1,756	0.06%
2018/04/13	0	0.00	6	12.00	12.05	-6	1,821	-0.33%
2018/04/12	6	11.78	0	0.00	11.90	6	1,888	0.32%
2018/04/09	10	11.80	0	0.00	11.80	10	2,226	0.45%
2018/03/31	2	11.85	0	0.00	11.75	2	2,398	0.08%
2018/03/30	1	12.20	0.1	11.95	11.95	0.9	2,678	0.03%
2018/03/28	1	12.35	0	0.00	12.20	1	2,822	0.04%
2018/03/26	0	0.00	1	12.50	12.45	-1	2,836	-0.04%
2018/03/23	1	12.40	10	12.45	12.40	-9	2,838	-0.32%
2018/03/16	2	12.90	0	0.00	12.90	2	2,854	0.07%
2018/03/15	1	13.10	0	0.00	13.10	1	2,871	0.03%
2018/03/14	0	0.00	2	13.15	13.00	-2	2,899	-0.07%
2018/03/13	0	0.00	0.1	12.90	12.85	-0.1	2,915	0.00%
2018/03/09	10	13.00	22	12.90	12.95	-12	2,974	-0.40%
2018/03/08	6	12.95	0	0.00	12.95	6	3,025	0.20%
2018/03/07	7	12.86	0	0.00	12.90	7	3,024	0.23%
2018/03/02	2	13.15	0	0.00	13.20	2	3,304	0.06%
2018/02/12	2	13.20	0	0.00	13.20	2	3,570	0.06%
2018/02/08	3	13.65	0	0.00	13.65	3	3,582	0.08%
2018/02/06	16	13.65	0	0.00	13.60	16	3,657	0.44%
2018/02/05	12	14.90	0	0.00	14.95	12	3,698	0.32%
2018/02/02	10	15.40	0	0.00	15.40	10	3,765	0.27%
2018/02/01	1	15.55	0	0.00	15.55	1	3,837	0.03%
2018/01/30	11	15.88	0	0.00	15.70	11	3,919	0.28%
2018/01/29	2	15.80	9	16.03	16.15	-7	3,953	-0.18%
2018/01/26	10	15.80	7	15.80	15.55	3	3,923	0.08%
2018/01/25	1	15.30	1	15.55	15.30	0	3,954	0.00%
2018/01/24	5	15.40	0	0.00	15.45	5	4,103	0.12%
2018/01/23	5	16.16	7	16.00	15.85	-2	4,214	-0.05%
2018/01/22	3	15.62	2	15.83	15.90	1	4,257	0.02%
2018/01/18	0	0.00	1	15.85	15.55	-1	4,836	-0.02%
2018/01/16	4	15.90	6	16.13	15.95	-2	4,929	-0.04%
2018/01/11	1	15.50	5	15.30	15.40	-4	5,006	-0.08%
2018/01/09	1	15.35	0	0.00	15.35	1	5,136	0.02%
2018/01/08	7	15.59	1	15.45	15.50	6	5,334	0.11%
2018/01/05	9	16.22	7	16.15	16.10	2	5,345	0.04%
2018/01/04	9	16.32	31	16.57	16.80	-22	5,258	-0.42%
2018/01/03	3	15.40	0	0.00	15.50	3	5,045	0.06%
2018/01/02	2	15.45	0	0.00	15.45	2	5,017	0.04%