鈺創 (5351)-台新-高雄券商分點個股進出

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

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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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	3.3	34.39	1.9	34.41	34.50	1.4	1,836	0.07%
2024/11/21	1.2	33.43	1	33.80	33.80	0.2	1,835	0.01%
2024/11/20	4.2	34.10	2	33.65	33.65	2.2	1,831	0.12%
2024/11/19	4.1	34.47	1	34.65	34.40	3.1	1,816	0.17%
2024/11/18	2	34.65	1	34.35	34.35	1	1,816	0.06%
2024/11/15	0	0.00	1	35.80	35.35	-1	1,833	-0.05%
2024/11/14	9.1	35.25	3	34.87	34.55	6.1	1,836	0.33%
2024/11/12	7	37.13	2	36.90	36.90	5	1,818	0.28%
2024/11/08	3	38.45	1.3	38.13	38.10	1.7	1,859	0.09%
2024/11/07	5	38.65	2	38.80	38.80	3	1,999	0.15%
2024/11/05	2	37.78	2	38.00	37.95	0	2,026	0.00%
2024/11/04	4	37.32	3	36.80	36.80	1	2,068	0.05%
2024/11/01	4	36.68	1	37.30	37.75	3	2,151	0.14%
2024/10/30	5.2	37.59	3	37.38	37.40	2.2	2,207	0.10%
2024/10/29	11	38.56	6	37.65	37.65	5	2,226	0.22%
2024/10/28	5	39.66	3	39.40	39.40	2	2,208	0.09%
2024/10/25	5	39.89	8	39.96	39.75	-3	2,209	-0.14%
2024/10/24	10	40.07	10.4	40.06	40.05	-0.4	2,208	-0.02%
2024/10/23	2	39.55	2	39.25	39.25	0	2,166	0.00%
2024/10/22	6	40.08	9	39.83	39.75	-3	2,174	-0.14%
2024/10/21	1	39.80	2	39.40	39.85	-1	2,183	-0.05%
2024/10/18	8	39.41	4	38.75	38.75	4	2,200	0.18%
2024/10/17	14	40.06	8	39.75	39.75	6	2,206	0.27%
2024/10/16	7	39.84	6	40.14	40.20	1	2,196	0.05%
2024/10/15	4	39.81	3	39.72	39.65	1	2,197	0.05%
2024/10/14	6	39.25	17	39.55	39.80	-11	2,194	-0.50%
2024/10/11	18	38.54	17.3	38.56	38.55	0.7	2,173	0.03%
2024/10/09	15	39.33	17	38.75	38.65	-2	2,167	-0.09%
2024/10/08	18	39.75	13	39.43	39.40	5	2,190	0.23%
2024/10/07	27	39.74	20	39.97	40.05	7	2,228	0.31%
2024/10/04	42.3	39.96	19.6	40.01	39.95	22.7	2,188	1.04%
2024/10/01	10	38.42	5	38.28	38.80	5	2,036	0.25%
2024/09/30	3	37.33	1	37.70	37.35	2	2,000	0.10%
2024/09/27	14	37.96	5	38.34	37.95	9	2,026	0.44%
2024/09/26	6	37.83	6	38.25	37.80	0	2,042	0.00%
2024/09/25	10	37.91	8.2	37.48	37.75	1.8	2,033	0.09%
2024/09/24	3	36.28	1	36.95	36.15	2	2,033	0.10%
2024/09/23	5	36.63	5	37.11	36.60	0	2,090	0.00%
2024/09/20	4	36.43	6	36.53	36.35	-2	2,181	-0.09%
2024/09/19	1.1	35.61	1	35.90	36.70	0.1	2,261	0.00%
2024/09/18	2	36.80	0	0.00	35.95	2	2,375	0.08%
2024/09/13	0	0.00	2	36.50	36.40	-2	2,538	-0.08%
2024/09/12	2	35.98	0	0.00	36.25	2	2,632	0.08%
2024/09/11	0.1	35.80	0	0.00	35.30	0.1	2,739	0.00%
2024/09/10	0.1	35.70	1	36.25	35.60	-0.9	2,783	-0.03%
2024/09/09	0	0.00	1	35.40	36.10	-1	2,821	-0.04%
2024/09/06	0.1	36.30	1	36.20	35.95	-0.9	2,891	-0.03%
2024/09/05	3	36.38	2	37.18	35.95	1	2,956	0.03%
2024/09/04	4	36.08	1	36.65	36.10	3	3,007	0.10%
2024/09/03	1	38.40	15	38.43	38.10	-14	3,001	-0.47%
2024/09/02	3	38.95	12	39.03	39.00	-9	3,027	-0.30%
2024/08/30	4	39.08	4	39.14	39.30	0	3,053	0.00%
2024/08/29	4.1	38.95	1	38.80	38.90	3.1	3,086	0.10%
2024/08/28	2.1	39.35	1	39.95	39.25	1.1	3,109	0.04%
2024/08/27	1.1	39.56	1.5	39.62	39.55	-0.4	3,156	-0.01%
2024/08/26	25	40.45	17.2	40.19	40.20	7.8	3,188	0.25%
2024/08/23	2	39.13	1	39.00	39.15	1	3,227	0.03%
2024/08/22	1	39.85	8	39.80	39.70	-7	3,389	-0.21%
2024/08/21	1	39.90	0	0.00	39.95	1	3,557	0.03%
2024/08/20	0	0.00	2	40.25	40.05	-2	3,590	-0.06%
2024/08/19	2	40.15	5	39.51	40.00	-3	3,634	-0.08%
2024/08/16	1	39.10	0.4	39.30	39.10	0.6	3,855	0.02%
2024/08/14	2	39.08	2	39.10	39.15	0	4,030	0.00%
2024/08/13	3.3	38.83	3	38.88	38.80	0.3	4,144	0.01%
2024/08/12	1	39.15	7.1	39.04	39.30	-6.1	4,528	-0.13%
2024/08/09	13.3	38.52	16	38.56	38.10	-2.7	4,519	-0.06%
2024/08/08	13.1	37.49	2	37.40	37.60	11.1	4,435	0.25%
2024/08/07	5	37.75	14	37.77	38.05	-9	4,442	-0.20%
2024/08/06	6	34.90	39	35.35	35.60	-33	4,447	-0.74%
2024/08/05	14	36.23	12	35.90	35.60	2	4,543	0.04%
2024/08/02	8.1	40.40	19.3	40.10	39.50	-11.2	4,466	-0.25%
2024/08/01	13.6	41.89	0.1	41.92	41.95	13.5	4,437	0.30%
2024/07/31	5.4	41.89	5	41.45	41.25	0.4	4,426	0.01%
2024/07/30	2.2	40.55	0	0.00	41.60	2.2	4,429	0.05%
2024/07/29	6.1	41.80	15.1	41.18	40.85	-9	4,424	-0.20%
2024/07/26	5	42.18	36.1	42.41	42.30	-31.1	4,407	-0.70%
2024/07/23	5.1	44.11	0	43.95	43.70	5.1	4,422	0.11%
2024/07/22	3	43.93	19.6	43.40	43.70	-16.6	4,433	-0.37%
2024/07/19	1	44.85	8	44.73	44.65	-7	4,427	-0.16%
2024/07/18	7.2	45.99	4	46.08	45.60	3.2	4,477	0.07%
2024/07/17	11	47.09	2	47.20	46.90	9	4,532	0.20%
2024/07/16	2.1	47.37	1.1	47.47	47.00	1	4,572	0.02%
2024/07/15	9	47.29	11	47.36	47.25	-2	4,634	-0.04%
2024/07/12	6.5	47.82	4	47.95	47.80	2.5	4,639	0.05%
2024/07/11	15.3	48.30	13	48.78	48.20	2.2	4,654	0.05%
2024/07/10	7	48.35	0	0.00	48.35	7	4,737	0.15%
2024/07/09	7	49.20	2	48.55	49.10	5	4,809	0.10%
2024/07/08	2	49.68	10.1	49.82	50.30	-8.1	5,143	-0.16%
2024/07/05	16.3	50.26	17	50.25	50.20	-0.7	5,176	-0.01%
2024/07/04	2	49.28	8	49.34	49.10	-6	5,326	-0.11%
2024/07/03	11	49.36	5	49.48	49.35	6	5,348	0.11%
2024/07/02	3.1	48.46	10	48.93	48.40	-6.9	5,351	-0.13%
2024/07/01	6	49.62	12.1	49.32	49.20	-6.1	5,368	-0.11%
2024/06/28	7	49.56	5	49.77	50.40	2	5,416	0.04%
2024/06/27	25	49.83	2	49.40	49.25	23	5,561	0.41%
2024/06/26	9	50.68	16	50.92	50.40	-7	5,549	-0.13%
2024/06/25	30	51.83	20	51.68	51.80	10	5,502	0.18%
2024/06/24	26	52.85	125.2	52.83	53.40	-99.2	5,494	-1.81%	大賣/
2024/06/21	13	52.57	18	52.35	52.20	-5	5,499	-0.09%
2024/06/20	20.4	52.45	13	52.47	52.50	7.4	5,522	0.13%
2024/06/19	32.1	52.09	15	51.30	50.70	17.1	5,483	0.31%
2024/06/18	26	53.25	25	52.91	52.80	1	5,472	0.02%
2024/06/17	7	52.47	6	52.18	52.60	1	5,428	0.02%
2024/06/14	2	52.05	11.3	52.33	51.80	-9.3	5,406	-0.17%
2024/06/13	16.2	52.37	33	52.27	52.40	-16.8	5,377	-0.31%
2024/06/12	14.1	51.95	66	51.55	51.50	-52	5,338	-0.97%
2024/06/11	13	51.10	12	50.98	51.40	1	5,317	0.02%
2024/06/07	2	50.10	0	0.00	50.00	2	5,320	0.04%
2024/06/06	7	49.34	2	49.28	48.95	5	5,340	0.09%
2024/06/05	2	50.45	17	50.38	50.00	-15	5,351	-0.28%
2024/06/04	5	50.62	5	51.06	50.80	0	5,383	0.00%
2024/06/03	3	51.63	3	51.30	51.40	0	5,424	0.00%
2024/05/31	3	52.03	8	51.60	51.10	-5	5,466	-0.09%
2024/05/30	4	52.28	31	52.30	51.60	-27	5,525	-0.49%
2024/05/29	25.1	53.23	15	52.69	52.20	10.1	5,610	0.18%
2024/05/28	75	53.06	63.1	53.14	53.30	11.9	5,658	0.21%
2024/05/27	31	52.60	32.4	52.50	52.90	-1.4	5,725	-0.02%
2024/05/24	3.6	51.31	4	51.33	50.60	-0.4	5,905	-0.01%
2024/05/23	3	50.97	7	50.91	50.80	-4	6,042	-0.07%
2024/05/22	59.1	52.08	66.3	52.22	51.70	-7.2	6,080	-0.12%
2024/05/21	2	50.00	2	49.98	50.90	0	5,927	0.00%
2024/05/20	26.1	50.46	24	49.68	49.45	2.1	5,953	0.04%
2024/05/17	21.4	49.92	19	50.07	49.85	2.4	6,073	0.04%
2024/05/16	148.5	51.21	128.5	51.25	50.90	20	5,997	0.33%	大買/大賣/
2024/05/15	2.1	47.62	5.1	47.79	47.75	-3	5,717	-0.05%
2024/05/14	10	46.64	10	47.51	47.75	0	5,735	0.00%
2024/05/13	1	45.60	8	45.48	45.60	-7	5,841	-0.12%
2024/05/10	10	44.59	3	44.18	45.35	7	5,894	0.12%
2024/05/09	51.3	45.21	36	45.08	44.50	15.3	5,900	0.26%
2024/05/08	0	48.05	9	47.98	48.05	-9	5,798	-0.16%
2024/05/07	10	48.26	5	48.61	48.00	5	5,832	0.09%
2024/05/06	2.7	48.37	1	48.55	48.30	1.7	5,826	0.03%
2024/05/03	2.1	47.63	2	47.60	47.60	0.1	5,841	0.00%
2024/05/02	1	47.55	11	47.80	47.80	-10	5,913	-0.17%
2024/04/30	8	47.97	4	48.20	47.90	4	5,986	0.07%
2024/04/29	2	47.70	4	48.28	48.55	-2	6,094	-0.03%
2024/04/26	3.1	47.47	0	0.00	47.45	3.1	6,198	0.05%
2024/04/25	14	47.84	7	47.71	47.55	7	6,268	0.11%
2024/04/24	52	48.87	15.2	48.50	48.20	36.8	6,378	0.58%
2024/04/23	24	47.00	22	47.04	47.00	2	6,497	0.03%
2024/04/22	4.3	44.82	0	0.00	44.05	4.3	6,937	0.06%
2024/04/19	20.3	45.92	13.2	45.86	45.50	7.1	7,481	0.09%
2024/04/18	12	48.02	6	48.37	48.20	6	7,501	0.08%
2024/04/17	8.2	48.35	6.1	48.37	48.50	2.1	7,725	0.03%
2024/04/16	34.9	48.31	20	48.42	47.60	14.9	7,773	0.19%
2024/04/15	35.2	51.23	20.1	50.98	50.20	15.2	7,719	0.20%
2024/04/12	57.5	53.62	51	53.42	53.00	6.5	7,663	0.08%
2024/04/11	4	52.10	2	52.55	52.40	2	7,305	0.03%
2024/04/10	34.5	53.56	48	53.64	52.50	-13.6	7,296	-0.19%
2024/04/09	6.5	51.89	7	52.09	52.40	-0.5	7,184	-0.01%
2024/04/08	5	52.06	2	52.20	51.80	3	7,232	0.04%
2024/04/03	12.3	52.60	16.1	52.45	52.10	-3.8	7,337	-0.05%
2024/04/02	3	53.03	18	53.02	52.80	-15	7,671	-0.20%
2024/04/01	47	53.08	41.1	52.92	52.90	5.9	7,783	0.08%
2024/03/29	0	0.00	2	51.70	50.80	-2	7,734	-0.03%
2024/03/28	7	51.30	3	51.40	50.90	4	7,748	0.05%
2024/03/27	5	52.16	8	52.16	52.00	-3	7,800	-0.04%
2024/03/26	2	51.80	12	52.27	52.00	-10	7,791	-0.13%
2024/03/25	17.5	51.25	43.5	51.55	51.70	-26	7,732	-0.34%
2024/03/22	18	51.07	2	50.60	50.40	16	7,963	0.20%
2024/03/21	5	50.34	8	50.35	50.50	-3	8,142	-0.04%
2024/03/20	4	50.12	14	49.33	50.20	-10	8,284	-0.12%
2024/03/19	6	48.94	3.4	48.64	48.60	2.6	8,636	0.03%
2024/03/18	10.2	48.56	3	48.38	48.60	7.2	8,724	0.08%
2024/03/15	9.1	48.83	6.1	48.57	48.45	3	8,966	0.03%
2024/03/14	6	49.00	23.3	48.58	49.35	-17.3	9,565	-0.18%
2024/03/13	29.1	49.72	12	49.16	49.05	17.1	10,178	0.17%
2024/03/12	6	50.93	3	51.10	51.00	3	10,233	0.03%
2024/03/11	27	50.83	9	50.61	51.00	18	10,345	0.17%
2024/03/08	12.4	49.17	5	49.18	49.00	7.4	10,442	0.07%
2024/03/07	5.1	49.90	66.4	49.90	49.50	-61.3	10,625	-0.58%
2024/03/06	4.1	50.83	3	51.00	50.60	1.1	10,930	0.01%
2024/03/05	9	51.98	1.5	51.77	51.40	7.5	11,163	0.07%
2024/03/04	21	53.92	34.2	53.29	52.70	-13.2	11,588	-0.11%
2024/03/01	34	53.97	33.4	54.10	52.80	0.6	12,189	0.01%
2024/02/29	54.3	54.21	52.1	53.84	53.80	2.2	12,476	0.02%
2024/02/27	65	53.59	95.3	53.88	54.00	-30.3	13,345	-0.23%
2024/02/26	59	52.78	86.1	52.80	53.50	-27.1	14,202	-0.19%
2024/02/23	54	52.21	39.6	52.85	51.30	14.4	14,639	0.10%
2024/02/22	35	52.32	18	52.71	52.10	17	15,525	0.11%
2024/02/21	15.2	52.49	28	52.46	52.30	-12.8	15,791	-0.08%
2024/02/20	134	53.25	77	52.66	52.60	57	15,766	0.36%	大買/
2024/02/19	15	51.11	2	51.30	51.30	13	15,552	0.08%
2024/02/16	42	50.34	26	49.96	50.80	16	15,717	0.10%
2024/02/15	7	48.29	2.1	48.51	48.55	4.9	15,673	0.03%
2024/02/05	19.5	48.54	20.5	48.39	48.00	-1.1	15,706	-0.01%
2024/02/02	22	50.65	28	50.82	50.30	-6	15,581	-0.04%
2024/02/01	10	50.93	13	50.84	50.80	-3	15,532	-0.02%
2024/01/31	9	51.28	3	51.20	51.20	6	15,580	0.04%
2024/01/30	9.1	51.43	14.3	51.38	51.30	-5.2	15,725	-0.03%
2024/01/29	8	51.85	4.4	51.33	51.90	3.6	15,783	0.02%
2024/01/26	13	51.41	15	51.60	51.30	-2	15,783	-0.01%
2024/01/25	13	51.82	10	52.14	51.50	3	15,778	0.02%
2024/01/24	11.3	53.09	22.1	53.35	52.60	-10.8	15,725	-0.07%
2024/01/23	10	54.05	39	54.16	53.70	-29	15,682	-0.19%
2024/01/22	30	53.44	31	53.52	54.20	-1	15,614	-0.01%
2024/01/19	24	53.03	8.5	52.71	52.20	15.5	15,520	0.10%
2024/01/18	37	52.98	23	52.76	52.40	14	15,507	0.09%
2024/01/17	36	53.50	49	53.43	53.50	-13	15,608	-0.08%
2024/01/16	98	54.78	135	54.86	54.30	-37	15,416	-0.24%	大賣/
2024/01/15	114.2	55.47	163.2	55.52	57.20	-49	14,896	-0.33%	大買/大賣/
2024/01/12	26.2	53.14	12	53.16	52.90	14.2	14,331	0.10%
2024/01/11	26	53.25	28.3	53.37	53.20	-2.3	14,254	-0.02%
2024/01/10	12	51.78	9	52.01	52.00	3	14,077	0.02%
2024/01/09	14	51.77	14.1	51.36	51.20	-0.1	14,025	0.00%
2024/01/08	33	52.58	15	52.10	51.60	18	13,983	0.13%
2024/01/05	13	51.28	44.2	51.33	51.70	-31.2	13,948	-0.22%
2024/01/04	5	50.98	3	51.00	50.60	2	13,983	0.01%
2024/01/03	9.2	51.65	4	51.45	51.20	5.2	14,039	0.04%
2024/01/02	17	52.98	20	52.91	52.50	-3	14,051	-0.02%
2023/12/29	36	53.80	30	53.79	54.00	6	13,970	0.04%
2023/12/28	118.2	53.94	44.3	53.66	53.80	73.9	13,852	0.53%	大買/
2023/12/27	49	52.77	32	52.87	53.20	17	13,525	0.13%
2023/12/26	13.8	51.91	20.5	51.99	51.60	-6.7	13,390	-0.05%
2023/12/25	5	51.20	5	51.20	50.80	0	13,279	0.00%
2023/12/22	65.1	51.84	85	51.41	51.10	-19.9	13,230	-0.15%
2023/12/21	13	50.73	7	50.67	50.70	6	13,182	0.05%
2023/12/20	24	51.38	16.3	51.34	51.00	7.7	13,115	0.06%
2023/12/19	116	51.31	139.2	51.36	51.00	-23.2	13,050	-0.18%	大買/大賣/
2023/12/18	46	53.21	43	52.98	53.50	3	12,753	0.02%
2023/12/15	58.5	52.93	95	53.15	52.50	-36.5	12,512	-0.29%
2023/12/14	104	54.36	94	54.37	53.20	10	12,311	0.08%	大買/
2023/12/13	52	53.65	36	53.57	53.60	16	11,917	0.13%
2023/12/12	117.7	54.22	86.6	53.51	53.30	31.1	11,899	0.26%	大買/
2023/12/11	151	54.84	130.1	54.45	53.90	21	11,702	0.18%	大買/大賣/
2023/12/08	147.1	53.62	125.3	53.88	53.80	21.8	11,084	0.20%	大買/大賣/
2023/12/07	15	50.12	28.2	50.07	49.80	-13.2	10,438	-0.13%
2023/12/06	9	50.92	18	50.95	51.00	-9	10,354	-0.09%
2023/12/05	5.5	50.72	39.1	50.71	50.00	-33.6	10,287	-0.33%
2023/12/04	48	51.74	53	51.54	51.10	-5	10,257	-0.05%
2023/12/01	78.5	53.74	86	53.55	52.80	-7.5	10,127	-0.07%
2023/11/30	85	53.54	78	53.22	53.10	7	9,951	0.07%
2023/11/29	112.2	52.61	99.8	52.50	53.80	12.4	9,716	0.13%	大買/
2023/11/28	263.8	52.78	256	52.45	52.60	7.8	9,245	0.08%	大買/大賣/
2023/11/27	128	51.26	89	51.49	50.40	39	8,622	0.45%	大買/
2023/11/24	268.2	54.02	244	54.32	53.50	24.2	8,249	0.29%	大買/大賣/
2023/11/22	114	49.44	242.8	49.57	50.20	-128.8	5,951	-2.16%	大買/大賣/鉅額交易
2023/11/21	201	50.10	133.4	49.54	48.20	67.6	5,352	1.26%	大買/大賣/
2023/11/20	20	45.95	68.5	46.18	47.95	-48.5	4,382	-1.11%
2023/11/17	5	43.80	0	43.60	43.60	5	4,030	0.12%
2023/11/16	0	0.00	3	44.27	43.50	-3	3,995	-0.08%
2023/11/15	30	44.87	53.5	44.44	43.95	-23.5	3,944	-0.59%
2023/11/14	14	43.76	11	43.84	43.95	3	3,733	0.08%
2023/11/13	12	43.31	75.6	43.61	44.00	-63.6	3,665	-1.74%
2023/11/10	4	42.75	5	42.95	42.45	-1	3,600	-0.03%
2023/11/09	11.1	42.92	9.1	42.58	42.60	2	3,570	0.06%
2023/11/08	18	43.03	13	42.97	42.90	5	3,588	0.14%
2023/11/07	40	43.84	31.4	43.96	43.95	8.6	3,510	0.25%
2023/11/06	7	43.19	5.4	43.09	43.60	1.6	3,345	0.05%
2023/11/03	8.1	41.92	8.1	42.36	41.70	0	3,265	0.00%
2023/11/02	1	42.25	9	42.40	42.15	-8	3,269	-0.24%
2023/11/01	3	41.53	4	41.43	41.40	-1	3,258	-0.03%
2023/10/31	3	41.03	4	41.06	40.80	-1	3,246	-0.03%
2023/10/30	6	42.24	14	42.42	42.30	-8	3,253	-0.25%
2023/10/27	10	41.87	0	0.00	41.25	10	3,223	0.31%
2023/10/26	25	42.60	4	42.60	41.80	21	3,250	0.65%
2023/10/25	101	43.65	108.2	43.70	43.85	-7.2	3,251	-0.22%	大買/大賣/
2023/10/24	1	41.00	0	0.00	41.10	1	3,342	0.03%
2023/10/23	1	41.30	4	41.36	41.15	-3	3,448	-0.09%
2023/10/20	3	40.53	3	40.84	41.25	0	3,501	0.00%
2023/10/19	0	0.00	2	41.95	41.90	-2	3,520	-0.06%
2023/10/18	16	43.14	6	42.79	42.20	10	3,518	0.28%
2023/10/17	4	43.08	8	43.21	42.30	-4	3,517	-0.11%
2023/10/16	15	42.17	6	42.17	42.10	9	3,665	0.25%
2023/10/13	8.6	43.64	3.1	43.40	43.15	5.5	3,695	0.15%
2023/10/12	35.2	43.63	25.2	43.70	43.75	10	3,758	0.27%
2023/10/11	20	42.74	11.1	42.52	42.05	8.9	3,735	0.24%
2023/10/06	8	42.81	9.8	42.84	43.45	-1.8	3,671	-0.05%
2023/10/05	2	41.68	2	41.95	41.35	0	3,598	0.00%
2023/10/04	1.1	42.16	3	41.67	41.55	-1.9	3,606	-0.05%
2023/10/03	6.2	42.21	6	42.32	42.05	0.2	3,598	0.01%
2023/10/02	6	41.69	5	41.16	41.60	1	3,557	0.03%
2023/09/28	5	40.52	2	40.48	40.05	3	3,522	0.09%
2023/09/27	4	39.64	0	0.00	39.80	4	3,515	0.11%
2023/09/26	9	40.67	22.9	40.70	40.00	-13.9	3,531	-0.39%
2023/09/25	1	41.95	1	42.35	41.85	0	3,493	0.00%
2023/09/22	4	41.95	2	41.60	42.00	2	3,505	0.06%
2023/09/21	3	41.97	20	42.04	41.90	-17	3,526	-0.48%
2023/09/20	1	42.40	4	42.48	42.40	-3	3,521	-0.09%
2023/09/19	7	42.76	11.5	43.36	42.65	-4.5	3,549	-0.13%
2023/09/18	4	43.65	4	43.84	43.15	0	3,554	0.00%
2023/09/15	23	43.55	9	43.91	43.95	14	3,572	0.39%
2023/09/14	9	42.59	122.1	42.59	43.25	-113.1	3,515	-3.22%	大賣/鉅額交易
2023/09/13	7	41.85	11	41.71	41.50	-4	3,505	-0.11%
2023/09/12	3	41.95	0	0.00	42.00	3	3,582	0.08%
2023/09/11	4	42.33	0	0.00	41.80	4	3,617	0.11%
2023/09/08	15	43.10	15	43.34	42.35	0	3,684	0.00%
2023/09/07	3	43.95	20.2	43.93	44.10	-17.2	3,710	-0.46%
2023/09/06	32	43.65	16	43.76	43.50	16	3,614	0.44%
2023/09/05	41	43.93	42	43.64	43.40	-1	3,523	-0.03%
2023/09/04	9	42.08	7.3	42.18	42.40	1.7	3,340	0.05%
2023/09/01	9	41.28	6	41.13	41.15	3	3,293	0.09%
2023/08/31	10.5	42.15	18.2	42.00	41.35	-7.7	3,266	-0.24%
2023/08/30	4	40.68	16.1	40.88	40.70	-12.1	3,207	-0.38%
2023/08/29	8.1	39.37	5	39.62	39.65	3.1	3,229	0.10%
2023/08/28	0.1	38.90	0	0.00	38.95	0.1	3,278	0.00%
2023/08/24	2	38.90	0	0.00	38.95	2	3,530	0.06%
2023/08/22	1	39.40	0	0.00	38.90	1	3,634	0.03%
2023/08/21	1	39.65	2	39.85	39.50	-1	3,662	-0.03%
2023/08/18	1	39.55	5	40.25	39.85	-4	3,675	-0.11%
2023/08/17	2	40.08	1.1	40.05	40.20	0.9	3,728	0.02%
2023/08/16	0	0.00	1	39.70	39.70	-1	3,749	-0.03%
2023/08/15	1.1	39.07	0	38.95	39.10	1.1	3,762	0.03%
2023/08/14	8.2	38.44	2.1	38.34	38.20	6.1	3,789	0.16%
2023/08/11	0	0.00	4	40.40	40.25	-4	3,911	-0.10%
2023/08/10	0.2	40.30	6.1	40.18	40.25	-5.9	3,960	-0.15%
2023/08/09	6	40.83	2	41.08	40.90	4	3,957	0.10%
2023/08/08	13	42.26	2	42.50	41.60	11	3,959	0.28%
2023/08/07	4	41.55	0	0.00	41.95	4	3,956	0.10%
2023/08/04	8.2	40.98	4	40.99	40.90	4.2	3,960	0.10%
2023/08/02	7.1	41.47	9	42.05	41.15	-1.9	3,987	-0.05%
2023/08/01	6	42.48	2	43.08	42.25	4	3,964	0.10%
2023/07/31	12	43.21	18.3	43.37	42.65	-6.3	3,998	-0.16%
2023/07/28	11.1	44.25	8	44.12	44.00	3.1	3,989	0.08%
2023/07/27	230	45.16	70.1	45.40	45.00	159.9	3,924	4.07%	大買/鉅額交易
2023/07/26	21.1	43.68	39	43.65	43.70	-17.9	3,610	-0.50%
2023/07/25	19	43.38	13	43.61	42.60	6	3,529	0.17%
2023/07/24	5	43.21	29.5	43.01	43.25	-24.5	3,515	-0.70%
2023/07/21	15	42.71	16	42.69	42.70	-1	3,497	-0.03%
2023/07/20	58.5	43.28	10	43.84	43.35	48.5	3,532	1.37%
2023/07/19	30	43.57	41.1	43.43	43.20	-11.1	3,479	-0.32%
2023/07/18	22.1	41.70	5	41.50	41.50	17.1	3,366	0.51%
2023/07/17	31	42.48	33	42.18	42.10	-2	3,377	-0.06%
2023/07/14	15	41.67	7	41.86	42.05	8	3,321	0.24%
2023/07/13	4	40.46	9	40.36	40.60	-5	3,311	-0.15%
2023/07/12	5	40.55	2.1	40.95	40.10	2.9	3,328	0.09%
2023/07/11	7	40.84	1	40.80	40.60	6	3,377	0.18%
2023/07/10	3	41.08	2	40.60	40.60	1	3,564	0.03%
2023/07/07	3	40.95	3	41.02	40.90	0	3,764	0.00%
2023/07/06	6	41.77	0	0.00	41.80	6	3,989	0.15%
2023/07/05	0	42.30	3	42.00	42.00	-3	4,029	-0.07%
2023/07/04	0	42.10	5	41.76	41.90	-5	4,106	-0.12%
2023/07/03	0	0.00	4	42.38	42.25	-4	4,136	-0.10%
2023/06/30	2	42.33	2	42.00	42.35	0	4,395	0.00%
2023/06/29	2.2	42.34	4.1	42.16	42.15	-1.9	4,523	-0.04%
2023/06/28	7	41.70	2	41.70	41.70	5	4,534	0.11%
2023/06/27	6.2	42.03	4	42.10	41.65	2.2	4,594	0.05%
2023/06/26	5.4	42.84	5.3	42.66	42.65	0.1	4,655	0.00%
2023/06/21	2	43.70	2	43.73	43.70	0	4,823	0.00%
2023/06/20	12	44.51	10	45.35	44.55	2	5,025	0.04%
2023/06/19	5	44.95	15.9	44.86	44.45	-10.9	5,051	-0.21%
2023/06/16	19	46.05	16.5	45.98	45.60	2.5	5,065	0.05%
2023/06/15	13	45.63	12	45.67	45.50	1	5,010	0.02%
2023/06/14	11.3	45.64	22	45.78	45.45	-10.7	4,990	-0.21%
2023/06/13	9	44.86	17.1	44.97	44.95	-8.1	4,966	-0.16%
2023/06/12	7.3	43.48	3	43.38	43.40	4.3	4,893	0.09%
2023/06/09	1	43.85	11	43.72	44.20	-10	4,924	-0.20%
2023/06/08	9	43.26	1	43.25	43.20	8	4,968	0.16%
2023/06/07	1.1	43.76	3	44.03	44.20	-1.9	5,035	-0.04%
2023/06/06	8.1	43.70	2	43.38	43.40	6.1	5,144	0.12%
2023/06/05	29	44.51	15	44.82	44.55	14	5,204	0.27%
2023/06/02	21	43.86	13.1	44.22	43.75	7.9	5,230	0.15%
2023/06/01	21	44.63	7	44.36	44.15	14	5,248	0.27%
2023/05/31	35	45.76	58.3	45.45	45.30	-23.3	5,333	-0.44%
2023/05/30	22.5	43.72	11	43.99	43.90	11.5	5,180	0.22%
2023/05/29	21.2	44.12	25.2	43.61	44.30	-4	5,156	-0.08%
2023/05/26	6	42.75	7	43.01	42.30	-1	5,175	-0.02%
2023/05/25	8	43.21	6	43.47	42.95	2	5,220	0.04%
2023/05/24	0	42.85	2	43.00	42.90	-2	5,232	-0.04%
2023/05/23	6	43.33	5	43.33	43.15	1	5,274	0.02%
2023/05/22	1.3	42.68	2.3	42.69	42.70	-1	5,305	-0.02%
2023/05/19	7	42.27	10	42.06	41.70	-3	5,344	-0.06%
2023/05/18	18	42.79	18	42.86	42.35	0	5,411	0.00%
2023/05/17	33	42.56	25	42.81	42.70	8	5,412	0.15%
2023/05/16	2.2	41.35	4	41.16	41.95	-1.8	5,321	-0.03%
2023/05/15	4	40.35	3	40.18	40.05	1	5,302	0.02%
2023/05/12	0	0.00	6.1	40.54	40.95	-6.1	5,382	-0.11%
2023/05/11	4.1	40.23	6	39.91	39.80	-1.9	5,460	-0.03%
2023/05/10	4	40.10	2	40.45	40.55	2	5,578	0.04%
2023/05/09	4	40.10	11	41.25	40.30	-7	5,652	-0.12%
2023/05/08	15	40.93	3	40.93	40.75	12	5,775	0.21%
2023/05/05	3.6	40.71	1	40.65	40.55	2.6	6,488	0.04%
2023/05/04	16	41.25	18	41.07	41.00	-2	6,814	-0.03%
2023/05/03	1	42.75	2	42.15	42.05	-1	6,917	-0.01%
2023/05/02	16	43.46	6	43.29	43.25	10	7,043	0.14%
2023/04/28	11	43.28	5	42.90	43.05	6	7,117	0.08%
2023/04/27	5	41.88	0	42.21	41.85	5	7,096	0.07%
2023/04/26	4.3	40.90	16	40.48	41.40	-11.7	7,073	-0.16%
2023/04/25	11	42.28	7	41.86	41.55	4	7,110	0.06%
2023/04/24	3	43.85	9	43.97	43.55	-6	7,090	-0.08%
2023/04/21	6	44.88	19	44.33	44.25	-13	7,131	-0.18%
2023/04/20	2.3	45.92	7	45.97	45.55	-4.7	7,194	-0.07%
2023/04/19	11	46.52	16	46.35	46.25	-5	7,245	-0.07%
2023/04/18	14	46.58	3	46.33	46.25	11	7,313	0.15%
2023/04/17	5	46.64	3	46.57	46.55	2	7,442	0.03%
2023/04/14	17	47.20	16	46.84	46.75	1	7,485	0.01%
2023/04/13	59.1	48.23	26	48.02	47.15	33.1	7,464	0.44%
2023/04/12	65	48.71	46	48.57	49.45	19	7,295	0.26%
2023/04/11	61	47.92	78.6	48.13	48.40	-17.6	7,151	-0.25%
2023/04/10	20	46.87	4	46.76	46.45	16	7,133	0.22%
2023/04/07	5	47.56	12	47.90	47.25	-7	7,124	-0.10%
2023/04/06	21	46.88	26.5	47.32	47.05	-5.5	7,073	-0.08%
2023/03/31	71	47.44	76.8	47.92	47.40	-5.8	7,123	-0.08%
2023/03/30	41	46.70	38.3	46.72	46.60	2.7	6,883	0.04%
2023/03/29	3	45.60	1	45.30	45.30	2	6,775	0.03%
2023/03/28	11	46.22	10.3	46.19	45.00	0.7	6,792	0.01%
2023/03/27	10	47.23	12	47.30	46.40	-2	6,758	-0.03%
2023/03/24	29	47.66	32	47.68	47.55	-3	6,749	-0.04%
2023/03/23	47.1	46.58	60.6	46.43	47.25	-13.5	6,585	-0.21%
2023/03/22	17	45.06	12	44.81	44.60	5	6,383	0.08%
2023/03/21	10.1	44.15	8	44.19	44.50	2.1	6,379	0.03%
2023/03/20	4	43.23	3	43.10	43.75	1	6,379	0.02%
2023/03/17	4	42.35	16.2	42.38	42.40	-12.2	6,415	-0.19%
2023/03/16	12	42.36	9	42.46	42.20	3	6,449	0.05%
2023/03/15	15	44.31	9	44.01	43.55	6	6,491	0.09%
2023/03/14	14	43.89	6	43.88	43.75	8	6,575	0.12%
2023/03/13	13	44.13	15	44.55	44.80	-2	6,666	-0.03%
2023/03/10	14.5	46.13	32.6	45.66	45.50	-18.1	6,818	-0.27%
2023/03/09	17	48.19	35.3	48.48	47.50	-18.3	7,277	-0.25%
2023/03/08	16	48.74	36.5	48.47	48.35	-20.5	7,514	-0.27%
2023/03/07	7.2	48.48	7.1	48.46	48.35	0.1	7,530	0.00%
2023/03/06	19	48.32	29	48.38	48.10	-10	7,537	-0.13%
2023/03/03	43	48.02	21	47.96	48.05	22	7,607	0.29%
2023/03/02	13	47.32	8	47.60	47.15	5	7,653	0.07%
2023/03/01	4	46.96	6	46.83	46.95	-2	7,783	-0.03%
2023/02/24	20.1	47.56	9	47.06	47.20	11.1	8,332	0.13%
2023/02/23	14	47.84	12.3	47.91	48.00	1.7	8,294	0.02%
2023/02/22	2	46.60	5	46.89	47.00	-3	8,496	-0.04%
2023/02/21	23	47.97	5	47.96	47.75	18	8,597	0.21%
2023/02/20	23	47.99	14.1	48.15	47.80	8.9	8,852	0.10%
2023/02/17	26	47.73	13.1	47.26	47.75	12.9	8,914	0.14%
2023/02/16	13	47.00	20	46.98	47.70	-7	8,979	-0.08%
2023/02/15	16	46.00	9	46.27	45.85	7	9,173	0.08%
2023/02/14	31	46.75	41	46.62	46.40	-10	9,329	-0.11%
2023/02/13	11	45.94	18	45.87	45.65	-7	9,510	-0.07%
2023/02/10	26	46.96	15.5	46.60	46.25	10.5	10,012	0.11%
2023/02/09	43.2	47.78	27	48.02	47.40	16.2	10,143	0.16%
2023/02/08	35	49.06	18.1	48.62	48.25	16.9	10,137	0.17%
2023/02/07	8.3	47.93	24	48.03	48.05	-15.7	10,081	-0.16%
2023/02/06	38.2	47.52	35	47.73	48.00	3.2	10,100	0.03%
2023/02/03	238	48.53	227.5	48.66	48.00	10.5	10,088	0.10%	大買/大賣/
2023/02/02	68.2	46.73	67	46.88	46.95	1.2	9,773	0.01%
2023/02/01	36	44.89	24	44.53	44.85	12	9,861	0.12%
2023/01/31	13.2	44.11	32.4	44.23	45.10	-19.2	10,004	-0.19%
2023/01/30	15	43.60	30	43.50	43.55	-15	9,899	-0.15%
2023/01/17	3	41.60	3	41.63	41.55	0	9,854	0.00%
2023/01/16	6	41.93	13	42.01	41.60	-7	9,901	-0.07%
2023/01/13	22	43.09	27	43.21	42.15	-5	9,912	-0.05%
2023/01/12	28	43.17	48	42.68	42.65	-20	9,879	-0.20%
2023/01/11	28	43.27	24	43.38	43.40	4	9,875	0.04%
2023/01/10	59	43.79	52	43.49	43.20	7	9,870	0.07%
2023/01/09	53	43.20	30.1	43.47	43.10	22.9	9,794	0.23%
2023/01/06	15	42.77	28	42.82	42.75	-13	9,753	-0.13%
2023/01/05	14	42.60	21	42.59	42.80	-7	9,746	-0.07%
2023/01/04	40	41.87	24	41.99	41.95	16	9,646	0.17%
2023/01/03	1	40.55	1	40.85	40.85	0	9,627	0.00%
2022/12/30	19.1	39.77	19.2	39.51	39.50	-0.1	9,640	0.00%
2022/12/29	15.1	40.05	23.1	39.78	40.05	-8	9,685	-0.08%
2022/12/28	58	42.21	48.2	42.09	41.05	9.8	9,763	0.10%
2022/12/27	6	41.38	4	41.46	41.10	2	9,651	0.02%
2022/12/26	10	40.91	10	40.75	40.95	0	9,696	0.00%
2022/12/23	16	39.62	29.1	39.87	40.70	-13.1	9,735	-0.13%
2022/12/22	12	39.28	2	39.30	39.20	10	9,714	0.10%
2022/12/21	8.9	39.36	5	39.00	38.80	3.9	9,754	0.04%
2022/12/20	12	40.25	16	39.40	39.00	-4	9,774	-0.04%
2022/12/19	5	40.14	11	40.18	40.55	-6	9,824	-0.06%
2022/12/16	19	40.14	75	40.01	40.10	-56	9,835	-0.57%
2022/12/15	31	41.79	5	41.98	41.80	26	9,794	0.27%
2022/12/14	2	42.05	3	41.78	41.95	-1	9,811	-0.01%
2022/12/13	7	41.54	8	41.26	41.20	-1	9,820	-0.01%
2022/12/12	5	41.85	7	41.59	41.70	-2	9,859	-0.02%
2022/12/09	6	43.42	18	43.65	42.70	-12	9,860	-0.12%
2022/12/08	15	43.13	15	43.43	43.55	0	9,829	0.00%
2022/12/07	11	43.45	19.3	43.69	42.80	-8.3	9,854	-0.08%
2022/12/06	70.2	46.29	66.3	44.78	44.75	3.9	9,804	0.04%
2022/12/05	95	47.08	60	46.25	46.50	35	9,717	0.36%
2022/12/02	34	46.23	43	46.12	46.25	-9	9,591	-0.09%
2022/12/01	99.2	46.43	84	46.95	45.20	15.2	9,427	0.16%
2022/11/30	83	45.10	90.2	44.95	45.30	-7.2	8,980	-0.08%
2022/11/29	7	43.06	19	43.41	43.55	-12	8,727	-0.14%
2022/11/28	65	43.06	68	42.94	42.70	-3	8,702	-0.03%
2022/11/25	79	43.33	73	43.15	42.90	6	8,669	0.07%
2022/11/24	103	42.53	135.1	43.04	43.90	-32.1	8,568	-0.37%	大買/大賣/
2022/11/23	39.3	42.12	17	42.05	42.25	22.3	8,440	0.26%
2022/11/22	130	42.74	150.2	42.66	41.65	-20.2	8,306	-0.24%	大買/大賣/
2022/11/21	42	40.59	48	40.68	40.45	-6	7,793	-0.08%
2022/11/18	117	41.01	193.2	41.36	40.60	-76.2	7,794	-0.98%	大買/大賣/
2022/11/17	179	40.68	126	40.52	40.40	53	7,570	0.70%	大買/大賣/
2022/11/16	95	39.78	111.5	40.34	40.60	-16.5	7,472	-0.22%	大賣/
2022/11/15	56	39.00	33.3	38.64	39.15	22.7	7,217	0.31%
2022/11/14	65	39.63	70	39.45	39.45	-5	7,152	-0.07%
2022/11/11	111.2	39.92	104	39.82	38.95	7.2	7,086	0.10%	大買/大賣/
2022/11/10	92.3	38.78	76.6	39.28	38.90	15.8	6,848	0.23%
2022/11/09	126.1	38.18	68.2	38.62	38.80	57.8	6,755	0.86%	大買/
2022/11/08	107.6	39.06	128.1	38.84	37.55	-20.5	6,709	-0.31%	大買/大賣/
2022/11/07	32	36.18	36.1	36.84	38.25	-4.1	6,292	-0.07%
2022/11/04	13	34.92	2	35.05	34.80	11	6,173	0.18%
2022/11/03	11	34.58	16.5	34.72	34.85	-5.5	6,121	-0.09%
2022/11/02	3	34.82	17	34.94	34.75	-14	6,078	-0.23%
2022/11/01	29	34.49	13	34.67	34.50	16	6,018	0.27%
2022/10/31	109	34.85	117.6	34.77	34.80	-8.6	5,902	-0.15%	大買/大賣/
2022/10/28	135	33.77	97.6	33.81	33.95	37.3	5,566	0.67%	大買/
2022/10/27	69	32.28	64	32.50	32.40	5	5,176	0.10%
2022/10/26	4	30.95	3	30.58	30.40	1	4,961	0.02%
2022/10/25	3	31.90	3	31.23	31.25	0	4,968	0.00%
2022/10/24	19	32.12	22.8	31.88	31.85	-3.8	4,995	-0.08%
2022/10/21	10	30.60	0	0.00	30.50	10	5,021	0.20%
2022/10/20	0	0.00	1	32.30	31.70	-1	5,051	-0.02%
2022/10/19	4.1	32.50	14.5	32.29	32.10	-10.5	5,119	-0.20%
2022/10/18	11	33.19	1.3	33.07	32.70	9.7	5,154	0.19%
2022/10/17	7	30.51	17	31.12	32.30	-10	5,289	-0.19%
2022/10/14	25	31.56	28	31.64	31.70	-3	5,412	-0.06%
2022/10/13	6	30.21	4	30.56	29.25	2	5,512	0.04%
2022/10/12	5	31.46	8.7	31.75	31.75	-3.7	5,457	-0.07%
2022/10/11	4	31.68	24.1	31.65	31.60	-20.1	5,475	-0.37%
2022/10/07	2	35.13	0	0.00	34.50	2	5,526	0.04%
2022/10/06	2	34.85	3	35.35	35.20	-1	5,629	-0.02%
2022/10/05	31	36.19	19	36.33	34.95	12	5,636	0.21%
2022/10/04	23.1	36.10	46	36.26	35.65	-22.9	5,617	-0.41%
2022/10/03	41	35.87	19	35.44	35.60	22	5,559	0.40%
2022/09/30	33	33.04	34	32.76	34.10	-1	5,627	-0.02%
2022/09/29	4	34.04	5	33.12	33.10	-1	5,738	-0.02%
2022/09/28	7	33.66	1	35.15	32.60	6	5,819	0.10%
2022/09/27	30	35.07	38.2	35.10	35.70	-8.2	5,958	-0.14%
2022/09/26	35	35.57	34	36.33	34.50	1	6,078	0.02%
2022/09/23	9.1	39.04	9	37.96	37.80	0.1	6,239	0.00%
2022/09/22	5.1	39.40	1	38.95	39.40	4.1	6,308	0.06%
2022/09/21	16	38.59	15	38.39	38.50	1	6,365	0.02%
2022/09/20	2	39.15	56	39.35	39.45	-54	6,477	-0.83%
2022/09/19	6	38.97	3	38.77	38.80	3	6,824	0.04%
2022/09/16	22	40.81	7	39.80	39.65	15	7,069	0.21%
2022/09/15	6	41.93	6.2	42.04	41.50	-0.2	7,099	0.00%
2022/09/14	15.5	41.28	1	41.35	41.40	14.5	7,206	0.20%
2022/09/13	9.1	46.69	3	46.98	46.15	6.1	7,262	0.08%
2022/09/12	12	47.62	11	47.97	47.30	1	7,346	0.01%
2022/09/08	15.5	46.87	9	46.71	46.70	6.5	7,432	0.09%
2022/09/07	18	46.86	10	47.13	46.60	8	7,553	0.11%
2022/09/06	10	47.70	5	47.98	47.35	5	7,572	0.07%
2022/09/05	17	50.94	15	51.53	50.00	2	7,599	0.03%
2022/09/02	13	53.35	18	53.41	53.10	-5	7,636	-0.07%
2022/09/01	0	0.00	2.1	51.91	52.10	-2.1	7,613	-0.03%
2022/08/31	1	52.70	2.2	52.79	52.70	-1.2	7,630	-0.02%
2022/08/30	4	51.95	7	51.80	51.90	-3	7,728	-0.04%
2022/08/29	3	50.07	2	50.30	50.00	1	7,732	0.01%
2022/08/26	10	52.52	7	52.54	52.20	3	7,805	0.04%
2022/08/25	5	52.40	11.3	52.52	52.00	-6.3	8,220	-0.08%
2022/08/24	7	51.44	6.3	51.50	51.20	0.8	8,305	0.01%
2022/08/23	0	0.00	4.1	51.97	52.30	-4.1	8,552	-0.05%
2022/08/22	13	51.68	16	51.59	51.60	-3	8,669	-0.03%
2022/08/19	35	52.29	31	52.08	51.50	4	8,818	0.05%
2022/08/18	3	50.93	4	51.38	51.70	-1	8,915	-0.01%
2022/08/17	1	51.70	3	51.43	51.30	-2	9,106	-0.02%
2022/08/16	7	51.43	2	51.70	51.50	5	9,326	0.05%
2022/08/15	40	51.46	39	51.70	52.10	1	9,447	0.01%
2022/08/12	16	48.55	30	48.94	49.40	-14	9,588	-0.15%
2022/08/11	34.1	48.81	9	48.08	47.15	25.1	9,883	0.25%
2022/08/10	6.1	47.50	9	47.66	47.25	-2.9	10,563	-0.03%
2022/08/09	1	49.05	2	49.05	48.55	-1	10,981	-0.01%
2022/08/08	3.3	47.17	3.1	47.85	48.45	0.2	11,091	0.00%
2022/08/05	5	48.53	17	48.45	48.30	-12	11,205	-0.11%
2022/08/04	17	47.04	26	46.87	47.65	-9	11,322	-0.08%
2022/08/03	2	49.60	9	48.37	47.95	-7	11,415	-0.06%
2022/08/02	9	49.75	5	49.63	49.85	4	11,556	0.03%
2022/08/01	4	51.83	3	51.80	51.80	1	11,645	0.01%
2022/07/29	8	51.75	10	51.98	51.30	-2	11,832	-0.02%
2022/07/28	4	51.05	5	51.02	50.50	-1	12,076	-0.01%
2022/07/27	10	50.96	12	51.05	51.80	-2	12,067	-0.02%
2022/07/26	2	50.85	16	51.19	50.60	-14	12,082	-0.12%
2022/07/25	12	53.53	8	53.28	53.10	4	12,159	0.03%
2022/07/22	32	55.39	28.3	55.48	53.50	3.7	12,203	0.03%
2022/07/21	11	54.43	15	54.63	54.60	-4	12,211	-0.03%
2022/07/20	15	53.39	8	53.30	52.80	7	12,141	0.06%
2022/07/19	8	51.40	35	51.53	51.20	-27	12,121	-0.22%
2022/07/18	11	51.52	16	51.64	51.60	-5	12,265	-0.04%
2022/07/15	39	50.34	36	50.41	50.90	3	12,369	0.02%
2022/07/14	38	49.69	18	49.17	49.85	20	12,392	0.16%
2022/07/13	9	48.25	13	48.64	47.30	-4	12,370	-0.03%
2022/07/12	17	47.23	24	47.45	46.40	-7	12,471	-0.06%
2022/07/11	11	49.84	0	0.00	49.55	11	12,595	0.09%
2022/07/08	28	51.29	33	51.08	50.20	-5	12,660	-0.04%
2022/07/07	53	48.65	50	49.02	49.85	3	12,593	0.02%
2022/07/06	23	49.52	32	49.42	47.05	-9	12,540	-0.07%
2022/07/05	25	49.37	24	49.50	49.85	1	12,587	0.01%
2022/07/04	77	49.30	57	49.17	48.70	20	12,456	0.16%
2022/07/01	67.3	51.37	95	51.23	49.50	-27.7	12,473	-0.22%
2022/06/30	13.1	55.17	15	55.60	55.00	-1.9	12,261	-0.02%
2022/06/29	13	57.73	15	57.83	57.90	-2	12,205	-0.02%
2022/06/28	47	60.10	64.1	60.40	59.30	-17.1	12,197	-0.14%
2022/06/27	177	61.60	151	61.91	61.60	26	12,393	0.21%	大買/大賣/
2022/06/24	118.1	59.35	105	59.44	59.30	13.1	12,246	0.11%	大買/大賣/
2022/06/23	12.1	56.08	18.1	56.32	55.80	-6	12,032	-0.05%
2022/06/22	17.2	58.03	28	57.04	56.30	-10.8	12,226	-0.09%
2022/06/21	27	58.92	26	59.25	59.70	1	12,337	0.01%
2022/06/20	24.2	60.28	40	59.83	57.80	-15.8	12,706	-0.12%
2022/06/17	46	62.21	18.1	61.60	62.90	27.9	12,700	0.22%
2022/06/16	27	63.49	68	63.72	62.00	-41	12,794	-0.32%
2022/06/15	8	64.43	65	64.24	63.90	-57	12,834	-0.44%
2022/06/14	31.1	64.19	24.2	64.03	64.60	6.9	13,111	0.05%
2022/06/13	19.1	64.28	27.4	63.95	63.80	-8.4	13,131	-0.06%
2022/06/10	51.1	67.23	60.7	67.29	67.40	-9.6	13,181	-0.07%
2022/06/09	39.1	68.39	8	68.49	68.40	31.1	13,263	0.23%
2022/06/08	39.8	69.63	47	69.70	69.10	-7.2	13,355	-0.05%
2022/06/07	11	68.42	16	68.45	68.40	-5	13,423	-0.04%
2022/06/06	26.1	69.07	17	69.02	68.90	9.1	13,620	0.07%
2022/06/02	207	71.89	64.3	71.69	70.40	142.8	13,962	1.02%	大買/鉅額交易
2022/06/01	42	69.63	39	69.92	69.30	3	13,802	0.02%
2022/05/31	32.5	69.76	66	69.68	68.90	-33.5	14,118	-0.24%
2022/05/30	32	68.90	20.2	69.10	68.60	11.8	14,668	0.08%
2022/05/27	24	68.42	36	68.48	68.30	-12	14,961	-0.08%
2022/05/26	30	66.93	21	66.95	66.60	9	14,941	0.06%
2022/05/25	37.3	67.63	31	67.59	67.80	6.3	15,077	0.04%
2022/05/24	40	67.40	67	67.11	65.80	-27	15,192	-0.18%
2022/05/23	39	68.84	34.3	68.65	68.00	4.7	15,277	0.03%
2022/05/20	58	68.69	60	68.50	68.10	-2	15,435	-0.01%
2022/05/19	84.3	67.34	93	68.04	70.00	-8.7	15,942	-0.05%
2022/05/18	137	69.18	114	68.81	67.20	23	16,525	0.14%	大買/大賣/
2022/05/17	107	66.04	137.3	66.15	68.30	-30.3	16,955	-0.18%	大買/大賣/
2022/05/16	46	63.43	48	63.65	62.10	-2	16,809	-0.01%
2022/05/13	48.1	61.63	43	61.14	61.90	5.1	16,839	0.03%
2022/05/12	13	60.17	13	60.07	59.00	0	16,891	0.00%
2022/05/11	32	60.45	30	60.27	59.90	2	17,012	0.01%
2022/05/10	41	61.55	53	61.31	62.00	-12	17,418	-0.07%
2022/05/09	20	64.56	22	63.62	62.70	-2	17,530	-0.01%
2022/05/06	25	65.95	13	65.98	66.80	12	17,569	0.07%
2022/05/05	51	66.53	61.3	66.78	67.90	-10.3	17,534	-0.06%
2022/05/04	5	63.86	4	63.33	63.00	1	17,352	0.01%
2022/05/03	6.1	62.94	25	62.93	63.70	-18.9	17,458	-0.11%
2022/04/29	23	63.11	17	63.11	61.80	6	17,637	0.03%
2022/04/28	15	60.67	11	61.08	60.60	4	17,631	0.02%
2022/04/27	30	59.44	48	59.11	60.70	-18	17,644	-0.10%
2022/04/26	7	63.73	15	63.77	62.00	-8	17,537	-0.05%
2022/04/25	6	64.08	9	64.42	64.10	-3	17,601	-0.02%
2022/04/22	82.1	67.55	73	67.28	67.20	9.1	17,733	0.05%
2022/04/21	20	68.26	23	68.30	70.00	-3	17,835	-0.02%
2022/04/20	10.1	64.90	26	65.67	66.10	-16	17,915	-0.09%
2022/04/19	22	65.24	19	65.85	64.40	3	18,028	0.02%
2022/04/18	43	64.96	40	64.90	66.00	3	18,329	0.02%
2022/04/15	78.3	66.99	59	66.02	65.50	19.3	18,381	0.10%
2022/04/14	39.1	70.89	15	70.41	70.30	24.1	18,490	0.13%
2022/04/13	18.1	72.19	29	72.39	72.00	-10.9	18,664	-0.06%
2022/04/12	29	71.34	24	70.64	71.10	5	18,955	0.03%
2022/04/11	36.7	71.98	50	72.26	70.60	-13.3	19,130	-0.07%
2022/04/08	45.1	75.47	22	75.20	74.90	23.1	19,137	0.12%
2022/04/07	42.6	76.33	22.5	75.88	74.60	20.1	19,217	0.10%
2022/04/06	10	79.54	9	79.56	79.50	1	19,293	0.01%
2022/04/01	16.1	79.94	10	80.11	81.00	6.1	19,567	0.03%
2022/03/31	23.3	82.04	31.1	81.74	80.50	-7.8	19,790	-0.04%
2022/03/30	42.1	84.64	61.4	83.99	83.00	-19.3	20,213	-0.10%
2022/03/29	34.1	83.66	48.1	83.57	83.50	-14	20,437	-0.07%
2022/03/28	9	80.47	9	80.39	81.60	0	21,423	0.00%
2022/03/25	48.3	83.10	91.1	82.89	80.90	-42.8	22,329	-0.19%
2022/03/24	44	83.25	60.6	83.32	84.00	-16.6	23,498	-0.07%
2022/03/23	133.5	83.65	77.6	83.19	83.00	55.9	24,950	0.22%	大買/
2022/03/22	42	79.50	22.4	79.40	80.30	19.6	26,654	0.07%
2022/03/21	48	79.66	37.4	79.41	79.40	10.6	28,217	0.04%
2022/03/18	41	78.37	45.2	78.48	78.90	-4.2	28,579	-0.01%
2022/03/17	65.1	78.22	49	78.24	78.80	16.1	28,921	0.06%
2022/03/16	43	74.40	62	74.15	73.70	-19	29,336	-0.06%
2022/03/15	45.1	75.18	41	74.78	73.40	4.1	31,129	0.01%
2022/03/14	25.1	77.49	23.5	77.98	77.70	1.6	31,368	0.01%
2022/03/11	40	78.27	36	78.29	77.60	4	31,698	0.01%
2022/03/10	59	79.34	81	79.26	78.60	-22	31,936	-0.07%
2022/03/09	82.3	76.02	37	76.39	76.50	45.3	32,439	0.14%
2022/03/08	88.3	75.73	86	75.96	74.00	2.3	32,770	0.01%
2022/03/07	86.8	80.86	62.4	81.20	79.40	24.4	32,888	0.07%
2022/03/04	115.6	86.57	131	86.80	85.10	-15.4	33,745	-0.05%	大買/大賣/
2022/03/03	187.5	87.88	179	87.46	85.90	8.5	33,963	0.03%	大買/大賣/
2022/03/02	199.3	84.08	166.2	84.49	85.40	33.1	33,910	0.10%	大買/大賣/
2022/03/01	59	80.78	70	81.39	82.20	-11	34,540	-0.03%
2022/02/25	54.1	80.41	47	80.43	78.80	7.1	35,296	0.02%
2022/02/24	69.5	79.23	76	79.31	77.60	-6.6	35,937	-0.02%
2022/02/23	66	82.76	52	82.79	83.10	14	35,821	0.04%
2022/02/22	88.3	82.64	122.4	82.54	80.80	-34.1	35,758	-0.10%	大賣/
2022/02/21	254.4	88.51	196	87.67	85.00	58.4	35,579	0.16%	大買/大賣/
2022/02/18	205.7	86.16	203	86.61	87.90	2.7	34,946	0.01%	大買/大賣/
2022/02/17	269.2	84.19	258	84.18	84.40	11.2	34,383	0.03%	大買/大賣/
2022/02/16	31	80.23	45.5	80.16	81.90	-14.5	33,448	-0.04%
2022/02/15	32	76.51	54	75.64	74.50	-22	33,416	-0.07%
2022/02/14	42	77.32	43.6	77.32	76.50	-1.6	33,624	0.00%
2022/02/11	63	81.47	53	81.03	80.80	10	33,718	0.03%
2022/02/10	154.2	80.58	168	81.23	81.60	-13.8	33,827	-0.04%	大買/大賣/
2022/02/09	108	77.10	79	77.65	77.80	29	33,619	0.09%	大買/
2022/02/08	48	74.41	31	74.18	76.00	17	33,705	0.05%
2022/02/07	25	70.84	31	71.17	73.00	-6	36,036	-0.02%
2022/01/26	36.2	71.35	37.1	71.36	70.80	-0.9	38,056	0.00%
2022/01/25	19	72.73	22	72.52	70.70	-3	39,434	-0.01%
2022/01/24	41	72.88	46	73.17	73.90	-5	39,393	-0.01%
2022/01/21	23	75.97	35.3	75.61	74.30	-12.3	40,412	-0.03%
2022/01/20	14.2	78.83	4.1	79.14	78.10	10.1	41,216	0.02%
2022/01/19	4.2	77.99	6	77.87	78.80	-1.9	42,442	0.00%
2022/01/18	51.3	79.67	30	79.41	78.50	21.3	44,432	0.05%
2022/01/17	45.1	78.44	54.2	78.77	79.50	-9.2	45,506	-0.02%
2022/01/14	23	75.57	29	76.11	76.90	-6	46,498	-0.01%
2022/01/13	30.1	76.69	59	76.46	76.70	-28.9	48,107	-0.06%
2022/01/12	30	78.26	49.3	78.71	78.30	-19.3	48,652	-0.04%
2022/01/11	74.5	78.06	57	77.71	77.50	17.5	48,746	0.04%
2022/01/10	85.3	80.92	78.1	80.69	81.30	7.2	48,443	0.01%
2022/01/07	97.7	82.68	90	83.17	81.30	7.7	48,328	0.02%
2022/01/06	64.3	85.46	52	85.17	86.00	12.3	48,177	0.03%
2022/01/05	80.4	85.47	61.8	85.00	84.40	18.6	48,157	0.04%
2022/01/04	91.7	90.33	63	90.73	88.10	28.7	48,013	0.06%
2022/01/03	77	91.28	63	91.17	91.90	14	48,235	0.03%
2021/12/30	20.5	90.53	23.5	90.53	90.40	-2.9	48,191	-0.01%
2021/12/29	71	90.92	52.2	90.66	91.50	18.8	48,315	0.04%
2021/12/28	117.1	91.41	113.5	90.88	90.60	3.6	48,344	0.01%	大買/大賣/
2021/12/27	69.1	93.02	55.4	92.63	92.10	13.7	48,372	0.03%
2021/12/24	136	93.37	137	93.68	92.40	-1	48,445	0.00%	大買/大賣/
2021/12/23	133	93.30	121.1	93.42	93.20	11.9	48,136	0.02%	大買/大賣/
2021/12/22	338.3	96.46	303.6	95.66	93.20	34.7	47,821	0.07%	大買/大賣/
2021/12/21	289.4	95.27	312.1	94.90	94.50	-22.7	46,950	-0.05%	大買/大賣/
2021/12/20	428.2	94.72	405.3	94.81	92.20	22.9	46,584	0.05%	大買/大賣/
2021/12/17	521.9	95.65	489.3	94.57	91.90	32.6	45,674	0.07%	大買/大賣/
2021/12/16	372.1	96.13	521	96.08	99.90	-148.9	44,484	-0.33%	大買/大賣/鉅額交易
2021/12/15	335.5	88.24	416.4	88.71	90.90	-80.8	42,683	-0.19%	大買/大賣/
2021/12/14	202	82.82	193.2	82.72	83.30	8.8	41,401	0.02%	大買/大賣/
2021/12/13	93.6	83.25	110.9	83.14	82.20	-17.3	41,340	-0.04%	大賣/
2021/12/10	166.2	87.05	83.1	87.79	85.10	83.1	40,959	0.20%	大買/
2021/12/09	322.5	89.88	353.5	90.00	87.90	-31	40,319	-0.08%	大買/大賣/
2021/12/08	99.1	85.97	117.2	86.37	84.50	-18.2	38,530	-0.05%	大賣/
2021/12/07	146	86.22	100.4	87.16	85.00	45.6	38,521	0.12%	大買/
2021/12/06	194.7	86.03	131	86.32	86.30	63.7	38,274	0.17%	大買/大賣/
2021/12/03	228.5	88.18	229	88.18	87.60	-0.5	38,237	0.00%	大買/大賣/
2021/12/02	137.8	87.37	132.5	87.37	84.20	5.3	38,006	0.01%	大買/大賣/
2021/12/01	181	88.15	154.3	87.89	90.00	26.7	37,940	0.07%	大買/大賣/
2021/11/30	282.9	90.09	279.4	90.83	87.30	3.5	38,752	0.01%	大買/大賣/
2021/11/29	226.7	83.27	183.9	83.97	85.50	42.8	39,393	0.11%	大買/大賣/
2021/11/26	235.5	84.16	221.2	84.09	83.60	14.4	39,293	0.04%	大買/大賣/
2021/11/25	402.4	90.03	372.2	90.30	86.60	30.2	38,770	0.08%	大買/大賣/
2021/11/24	358.1	89.30	381.2	89.48	87.50	-23.1	37,925	-0.06%	大買/大賣/
2021/11/23	246.2	92.71	156.7	92.28	90.90	89.5	37,256	0.24%	大買/大賣/
2021/11/22	72.2	100.45	51.2	101.36	101.00	21.1	36,538	0.06%
2021/11/19	60.5	96.52	69.2	95.21	97.80	-8.7	36,553	-0.02%
2021/11/18	81.4	92.38	79.7	92.24	91.50	1.7	36,690	0.00%
2021/11/17	92.8	90.17	82	90.60	90.10	10.8	36,818	0.03%
2021/11/16	96.4	87.46	165	88.33	90.00	-68.6	36,964	-0.19%	大賣/
2021/11/15	111.3	81.10	102.4	81.17	82.00	9	37,188	0.02%	大買/大賣/
2021/11/12	93.2	78.61	108.3	78.41	81.50	-15.1	37,436	-0.04%	大賣/
2021/11/11	153	78.52	130	79.01	76.20	23	37,598	0.06%	大買/大賣/
2021/11/10	124	82.09	113.1	82.05	82.50	11	37,702	0.03%	大買/大賣/
2021/11/09	114.1	81.11	111.5	81.87	80.50	2.6	37,964	0.01%	大買/大賣/
2021/11/08	127	78.91	119.1	79.76	82.50	7.9	37,930	0.02%	大買/大賣/
2021/11/05	98	72.70	130.3	73.41	75.80	-32.3	38,188	-0.08%	大賣/
2021/11/04	589.2	78.23	504.3	77.88	75.00	84.9	38,440	0.22%	大買/大賣/
2021/11/03	556.5	72.28	594	72.02	77.80	-37.5	36,561	-0.10%	大買/大賣/
2021/11/02	207	71.09	275.8	70.95	71.80	-68.8	34,760	-0.20%	大買/大賣/
2021/11/01	1	65.30	14	65.30	65.30	-13	33,725	-0.04%
2021/10/29	194.5	58.36	249	58.17	59.40	-54.5	34,515	-0.16%	大買/大賣/
2021/10/28	294	55.09	238.4	54.88	54.00	55.6	33,702	0.16%	大買/大賣/
2021/10/27	492	54.60	470	54.75	54.80	22	33,550	0.07%	大買/大賣/
2021/10/26	437	54.34	499	54.52	53.30	-62	33,331	-0.19%	大買/大賣/
2021/10/25	289	51.65	336	52.15	51.90	-47	32,523	-0.14%	大買/大賣/
2021/10/22	437	50.63	401	50.20	49.25	36	32,386	0.11%	大買/大賣/
2021/10/21	546	49.75	511.6	49.94	50.10	34.4	31,665	0.11%	大買/大賣/
2021/10/20	195.5	45.51	257.5	46.54	47.80	-62	30,731	-0.20%	大買/大賣/
2021/10/19	80	44.26	86	43.87	43.70	-6	31,667	-0.02%
2021/10/18	19	42.21	14	42.43	42.35	5	32,925	0.02%
2021/10/15	39	41.93	38	42.04	41.70	1	33,757	0.00%
2021/10/14	28	40.93	38.5	41.57	40.90	-10.5	34,392	-0.03%
2021/10/13	86	42.87	52	42.97	41.25	34	34,686	0.10%
2021/10/12	40	44.00	67	44.04	44.35	-27	35,497	-0.08%
2021/10/08	79.5	44.42	85.2	44.30	44.00	-5.7	37,557	-0.02%
2021/10/07	49.2	41.70	41	41.59	41.90	8.2	37,643	0.02%
2021/10/06	110	40.91	82	41.18	40.10	28	37,892	0.07%	大買/
2021/10/05	63.2	39.54	88.2	40.42	41.40	-25	38,082	-0.07%
2021/10/04	101	40.99	100	41.06	39.00	1	38,070	0.00%	大買/
2021/10/01	112	44.06	109	43.90	42.50	3	38,249	0.01%	大買/大賣/
2021/09/30	83.1	44.33	94	44.39	45.55	-11	38,951	-0.03%
2021/09/29	90	44.43	111	44.53	43.90	-21	40,389	-0.05%	大賣/
2021/09/28	182	46.87	165	46.86	45.95	17	40,608	0.04%	大買/大賣/
2021/09/27	303	47.40	308.4	47.23	47.50	-5.4	40,485	-0.01%	大買/大賣/
2021/09/24	185	46.70	117.2	46.47	47.40	67.8	40,029	0.17%	大買/大賣/
2021/09/23	188	46.50	168	46.42	45.30	20	39,699	0.05%	大買/大賣/
2021/09/22	87	44.95	168.6	44.96	45.00	-81.6	39,650	-0.21%	大賣/
2021/09/17	71.4	44.22	99.1	44.44	44.60	-27.7	39,727	-0.07%
2021/09/16	190	43.89	171.2	43.99	43.70	18.8	39,486	0.05%	大買/大賣/
2021/09/15	20.3	42.00	23	41.87	41.65	-2.7	39,011	-0.01%
2021/09/14	48	43.71	47	43.66	43.00	1	39,015	0.00%
2021/09/13	48	43.87	33.1	43.63	43.75	14.9	38,950	0.04%
2021/09/10	216.2	44.60	204	44.27	44.40	12.2	38,865	0.03%	大買/大賣/
2021/09/09	94	42.85	100	42.92	43.05	-6	38,532	-0.02%
2021/09/08	129.1	42.25	153	42.36	42.65	-23.9	38,393	-0.06%	大買/大賣/
2021/09/07	192.3	42.98	195	42.27	41.95	-2.7	38,114	-0.01%	大買/大賣/
2021/09/06	104.3	46.22	112.1	45.89	44.65	-7.8	37,693	-0.02%	大買/大賣/
2021/09/03	406	47.09	381.7	47.06	47.75	24.3	37,222	0.07%	大買/大賣/
2021/09/02	821.3	46.50	733	46.59	44.40	88.3	35,997	0.25%	大買/大賣/
2021/09/01	109	43.99	192.2	44.13	46.00	-83.2	34,383	-0.24%	大買/大賣/
2021/08/31	43	41.19	55	41.24	41.85	-12	33,858	-0.04%
2021/08/30	51	40.77	101	40.50	41.00	-50	33,717	-0.15%	大賣/
2021/08/27	97	39.83	77	39.87	39.30	20	33,513	0.06%
2021/08/26	51	41.34	40	41.61	40.65	11	33,343	0.03%
2021/08/25	56.3	41.99	58.3	42.28	41.75	-2	33,178	-0.01%
2021/08/24	91	42.19	68	42.37	41.10	23	33,030	0.07%
2021/08/23	158.7	42.20	80	41.98	41.90	78.7	32,748	0.24%	大買/
2021/08/20	77	40.74	98.6	40.70	41.25	-21.6	32,606	-0.07%
2021/08/19	159.1	41.79	182	41.41	39.70	-22.9	32,280	-0.07%	大買/大賣/
2021/08/18	137.1	38.37	146.4	38.17	41.45	-9.4	31,676	-0.03%	大買/大賣/
2021/08/17	58	39.44	85	39.12	37.70	-27	31,272	-0.09%
2021/08/16	184.3	39.79	228	39.93	40.85	-43.7	30,935	-0.14%	大買/大賣/
2021/08/13	95	41.22	89	41.20	40.15	6	30,465	0.02%
2021/08/12	56	44.40	61.6	44.23	44.60	-5.6	29,937	-0.02%
2021/08/11	101	45.44	115.5	44.31	43.70	-14.5	29,652	-0.05%	大買/大賣/
2021/08/10	205	47.58	223	47.43	47.00	-18	29,092	-0.06%	大買/大賣/
2021/08/09	120.7	48.11	162.7	47.84	46.75	-42	28,531	-0.15%	大買/大賣/
2021/08/06	230	51.84	225	51.09	50.30	5	27,954	0.02%	大買/大賣/
2021/08/05	141	52.28	108.2	52.37	51.60	32.8	27,647	0.12%	大買/大賣/
2021/08/04	249	51.97	265	51.95	52.10	-16	27,390	-0.06%	大買/大賣/
2021/08/03	154.1	50.70	101	50.47	50.00	53.1	26,617	0.20%	大買/大賣/
2021/08/02	173	50.85	148.3	51.04	51.20	24.7	26,334	0.09%	大買/大賣/
2021/07/30	330	50.89	378.4	50.03	49.30	-48.4	25,659	-0.19%	大買/大賣/
2021/07/29	425.8	49.52	476	49.35	48.35	-50.2	24,635	-0.20%	大買/大賣/
2021/07/28	310.4	49.23	186.9	49.88	48.35	123.4	23,531	0.52%	大買/大賣/鉅額交易
2021/07/27	162	52.57	215	53.28	53.70	-53	22,725	-0.23%	大買/大賣/
2021/07/26	356	48.18	336.1	47.90	48.90	19.9	22,499	0.09%	大買/大賣/
2021/07/23	408.6	47.21	336.2	46.91	45.50	72.4	21,927	0.33%	大買/大賣/
2021/07/22	344.8	43.54	298	43.95	45.85	46.8	20,763	0.23%	大買/大賣/
2021/07/21	69.2	40.95	109.1	41.23	41.70	-39.9	19,908	-0.20%	大賣/
2021/07/20	144	38.68	179.5	38.58	37.95	-35.5	19,913	-0.18%	大買/大賣/
2021/07/19	82	38.34	104.5	37.75	37.65	-22.5	19,397	-0.12%	大賣/
2021/07/16	254.9	39.05	239	38.88	38.20	15.9	19,134	0.08%	大買/大賣/
2021/07/15	670.4	37.12	647.7	36.82	38.10	22.7	18,300	0.12%	大買/大賣/
2021/07/14	134.4	33.77	98.5	33.61	35.75	35.9	16,131	0.22%	大買/
2021/07/13	79	33.81	82.5	33.49	32.50	-3.5	15,611	-0.02%
2021/07/12	105	34.34	66	34.67	33.40	39	15,289	0.26%	大買/
2021/07/09	65	33.78	49	33.82	34.00	16	14,899	0.11%
2021/07/08	104.5	35.23	86	34.48	34.00	18.5	14,827	0.12%	大買/
2021/07/07	454.1	34.56	461.3	34.66	35.10	-7.2	14,547	-0.05%	大買/大賣/
2021/07/06	209.3	34.02	231	34.35	34.70	-21.7	13,853	-0.16%	大買/大賣/
2021/07/05	29	30.12	66.8	31.13	31.90	-37.8	12,818	-0.29%
2021/07/02	36	28.64	33	28.72	29.00	3	12,647	0.02%
2021/07/01	24	29.25	20	28.94	28.30	4	12,890	0.03%
2021/06/30	31	28.71	29	28.72	28.90	2	12,945	0.02%
2021/06/29	124	29.22	105	28.53	28.60	19	13,017	0.15%	大買/大賣/
2021/06/28	69	28.00	73	28.34	29.25	-4	12,711	-0.03%
2021/06/25	10	26.52	17	26.61	26.60	-7	12,251	-0.06%
2021/06/24	7	25.81	6	25.65	25.65	1	12,114	0.01%
2021/06/23	24	26.26	6	26.13	25.95	18	12,149	0.15%
2021/06/22	4	25.83	4	25.34	25.10	0	12,156	0.00%
2021/06/21	9	25.96	3	26.40	25.70	6	12,131	0.05%
2021/06/18	26	27.32	31.2	27.22	26.80	-5.2	12,212	-0.04%
2021/06/17	5	26.97	9	27.08	27.00	-4	12,184	-0.03%
2021/06/16	7	26.40	2	27.05	26.00	5	12,135	0.04%
2021/06/15	0	0.00	18	26.81	26.85	-18	12,105	-0.15%
2021/06/11	14	26.46	137	26.60	26.45	-123	12,121	-1.01%	大賣/鉅額交易
2021/06/10	104	26.58	5	26.82	26.25	99	12,153	0.81%	大買/
2021/06/09	85	26.66	109	26.92	26.95	-24	12,165	-0.20%	大賣/
2021/06/08	5	26.41	33	26.35	26.40	-28	11,988	-0.23%
2021/06/07	61	26.12	8	26.32	25.85	53	11,947	0.44%
2021/06/04	2	26.00	10	26.00	26.10	-8	11,855	-0.07%
2021/06/03	39	26.08	5	26.29	25.95	34	11,841	0.29%
2021/06/02	15	25.75	13	26.10	25.55	2	11,831	0.02%
2021/06/01	7	26.50	6	26.48	26.20	1	11,793	0.01%
2021/05/31	12	26.11	12	26.13	26.50	0	11,751	0.00%
2021/05/28	49	25.61	55	25.67	25.55	-6	11,981	-0.05%
2021/05/27	3	23.93	4	24.10	24.30	-1	11,942	-0.01%
2021/05/26	10	24.35	22	23.68	23.75	-12	11,945	-0.10%
2021/05/25	26	23.94	16	23.84	23.60	10	11,982	0.08%
2021/05/24	12	23.34	18	22.99	23.25	-6	12,050	-0.05%
2021/05/21	4	22.01	1	21.95	21.95	3	11,999	0.03%
2021/05/20	3	21.98	6	21.39	21.35	-3	12,096	-0.02%
2021/05/19	10	21.95	17	21.96	22.10	-7	12,097	-0.06%
2021/05/18	6	20.74	7.1	21.38	21.80	-1.1	12,151	-0.01%
2021/05/17	6	20.45	0.3	21.05	19.90	5.7	12,151	0.05%
2021/05/14	8	23.16	4	22.96	22.10	4	12,055	0.03%
2021/05/13	17	22.53	12	22.17	22.50	5	11,986	0.04%
2021/05/12	17	23.44	15.1	23.10	22.75	1.9	11,919	0.02%
2021/05/11	3.2	25.44	14	25.53	25.25	-10.8	11,737	-0.09%
2021/05/10	54	28.42	64	28.02	27.80	-10	11,608	-0.09%
2021/05/07	35.2	27.39	46	26.86	27.20	-10.8	11,453	-0.09%
2021/05/06	16.2	25.31	17	25.50	25.60	-0.8	11,383	-0.01%
2021/05/05	14	26.01	19	26.27	25.00	-5	11,293	-0.04%
2021/05/04	67.1	26.95	118	27.04	26.20	-50.9	11,135	-0.46%	大賣/
2021/05/03	9	29.90	60	29.29	28.85	-51	10,869	-0.47%
2021/04/29	62.6	30.96	41	31.01	30.60	21.6	10,593	0.20%
2021/04/28	116	32.19	181.3	31.89	31.80	-65.3	10,243	-0.64%	大買/大賣/
2021/04/27	123	30.87	78.2	30.96	30.55	44.8	9,693	0.46%	大買/
2021/04/26	133	28.98	113.5	29.34	29.75	19.5	8,976	0.22%	大買/大賣/
2021/04/23	31	26.64	24.4	26.43	27.05	6.6	8,051	0.08%
2021/04/22	75	26.77	76	26.13	25.20	-1	7,897	-0.01%
2021/04/21	165	26.85	82	26.68	26.75	83	7,743	1.07%	大買/
2021/04/20	31.1	26.07	12	25.80	25.65	19.1	7,542	0.25%
2021/04/19	15	24.97	14	24.89	24.90	1	7,507	0.01%
2021/04/16	25	25.04	5	25.30	24.90	20	7,506	0.27%
2021/04/15	16	24.86	3	25.17	25.20	13	7,505	0.17%
2021/04/14	37	25.05	13	25.05	24.65	24	7,507	0.32%
2021/04/13	14	26.85	29	26.58	25.65	-15	7,429	-0.20%
2021/04/12	44	28.50	57	28.22	27.60	-13	7,244	-0.18%
2021/04/09	100	27.68	66.5	27.33	27.35	33.5	7,006	0.48%
2021/04/08	64	26.40	63.5	26.32	26.10	0.5	6,539	0.01%
2021/04/07	110	25.63	129	25.58	26.90	-19	6,411	-0.30%	大買/大賣/
2021/04/06	98	24.80	35	24.58	24.55	63	6,453	0.98%
2021/04/01	19	24.00	49	23.90	24.40	-30	6,650	-0.45%
2021/03/31	42	23.47	25	23.28	23.05	17	6,498	0.26%
2021/03/30	1	22.65	2	22.73	22.70	-1	6,570	-0.02%
2021/03/29	4	22.40	9	22.58	22.40	-5	6,634	-0.08%
2021/03/26	5	22.44	4	22.43	22.40	1	6,809	0.01%
2021/03/25	17.4	23.13	16	22.80	22.75	1.4	6,999	0.02%
2021/03/24	1	23.70	11	23.39	23.30	-10	7,068	-0.14%
2021/03/23	26	24.00	15	24.17	23.70	11	7,298	0.15%
2021/03/22	4	23.74	52	23.75	23.80	-48	7,206	-0.67%
2021/03/19	5	23.75	2	23.68	23.75	3	7,246	0.04%
2021/03/18	12	23.66	1	23.80	23.60	11	7,317	0.15%
2021/03/17	16	24.14	56	23.66	23.60	-40	7,592	-0.53%
2021/03/16	10	23.61	25	23.57	23.60	-15	7,732	-0.19%
2021/03/15	67	23.88	46	23.70	24.20	21	7,843	0.27%
2021/03/12	2	22.43	0	0.00	22.35	2	8,293	0.02%
2021/03/11	2	22.55	2	22.50	22.50	0	8,751	0.00%
2021/03/10	6	22.18	2.6	22.05	22.00	3.4	8,925	0.04%
2021/03/09	2	22.10	4	22.09	22.05	-2	9,104	-0.02%
2021/03/08	8	22.89	10	22.64	22.00	-2	9,446	-0.02%
2021/03/05	10	22.65	1	22.45	22.50	9	9,853	0.09%
2021/03/04	6	23.37	6	23.28	22.80	0	10,065	0.00%
2021/03/03	74	23.45	90	23.69	23.15	-16	10,324	-0.15%
2021/03/02	15	25.02	21	25.26	25.30	-6	10,218	-0.06%
2021/02/26	0	0.00	22	23.10	23.00	-22	10,230	-0.22%
2021/02/25	22	23.76	23.7	23.82	23.55	-1.7	10,884	-0.02%
2021/02/24	59.5	24.01	51	24.01	24.25	8.5	10,966	0.08%
2021/02/23	11	23.60	7	23.44	23.40	4	10,839	0.04%
2021/02/22	25	23.56	29	24.13	23.90	-4	10,788	-0.04%
2021/02/19	38	23.08	2	22.75	23.10	36	10,673	0.34%
2021/02/18	24.1	22.84	5	22.56	22.85	19.1	10,663	0.18%
2021/02/17	16	22.37	9	22.07	22.45	7	10,550	0.07%
2021/02/05	8	20.96	6	20.89	20.85	2	10,475	0.02%
2021/02/04	3	21.40	0	0.00	20.95	3	10,468	0.03%
2021/02/03	1	21.05	4	21.09	21.05	-3	10,451	-0.03%
2021/02/02	3	20.43	2	20.70	20.60	1	10,454	0.01%
2021/02/01	1	20.20	2	20.05	20.05	-1	10,433	-0.01%
2021/01/29	5	20.94	6	21.13	20.60	-1	10,480	-0.01%
2021/01/28	5	21.82	8	21.88	21.40	-3	10,481	-0.03%
2021/01/27	7	21.44	4	21.39	21.85	3	10,410	0.03%
2021/01/26	27	21.59	29	21.10	21.10	-2	10,385	-0.02%
2021/01/25	1	21.15	1	21.35	21.50	0	10,372	0.00%
2021/01/22	14	21.03	52	20.82	21.25	-38	10,346	-0.37%
2021/01/21	1	21.30	14	20.81	20.85	-13	10,308	-0.13%
2021/01/20	16	21.54	40	21.18	21.00	-24	10,282	-0.23%
2021/01/19	19	22.11	35	22.23	22.00	-16	10,310	-0.16%
2021/01/18	3	21.32	5	21.13	21.50	-2	10,283	-0.02%
2021/01/15	11.4	22.46	0	0.00	21.90	11.4	10,273	0.11%
2021/01/14	13.1	22.91	92	22.98	23.25	-78.9	10,208	-0.77%
2021/01/13	8	22.33	3	22.53	22.65	5	10,221	0.05%
2021/01/12	17	22.62	26	22.70	21.75	-9	10,497	-0.09%
2021/01/11	39	22.00	33	22.03	22.80	6	10,476	0.06%
2021/01/08	70	22.52	13	22.37	22.50	57	10,420	0.55%
2021/01/07	47	23.05	27	23.27	23.00	20	10,327	0.19%
2021/01/06	29.5	22.50	16	22.92	22.75	13.5	10,263	0.13%
2021/01/05	14	23.89	68	23.90	23.70	-54	10,140	-0.53%
2021/01/04	48	24.20	69	24.55	24.00	-21	10,074	-0.21%
2020/12/31	68	24.27	19	24.79	24.40	49	9,957	0.49%
2020/12/30	31	25.39	40	25.23	25.10	-9	9,864	-0.09%
2020/12/29	189	26.23	144	26.66	25.00	45	9,700	0.46%	大買/大賣/
2020/12/28	109	25.71	220.7	25.74	27.10	-111.7	9,191	-1.21%	大買/大賣/鉅額交易
2020/12/25	52	24.76	126.5	24.94	24.65	-74.5	8,791	-0.85%	大賣/
2020/12/24	94	24.85	130	25.14	24.60	-36	8,713	-0.41%	大賣/
2020/12/23	24	23.99	12	24.15	24.35	12	8,513	0.14%
2020/12/22	127	25.10	120.6	24.28	23.55	6.4	8,524	0.08%	大買/大賣/
2020/12/21	60	24.80	54.5	25.05	24.55	5.5	8,407	0.07%
2020/12/18	91	24.33	95	24.38	24.25	-4	8,315	-0.05%
2020/12/17	66	23.91	26	24.02	23.60	40	8,165	0.49%
2020/12/16	8	23.25	12	23.14	22.95	-4	7,958	-0.05%
2020/12/15	14	23.49	81	23.70	22.75	-67	7,936	-0.84%
2020/12/14	64	24.56	104	24.26	23.85	-40	7,872	-0.51%	大賣/
2020/12/11	101	24.39	82	24.27	24.30	19	7,860	0.24%	大買/
2020/12/10	129.5	23.60	39	23.24	23.50	90.5	7,593	1.19%	大買/
2020/12/09	204	24.70	114	24.69	24.65	90	7,409	1.21%	大買/大賣/
2020/12/08	377	25.22	292.3	25.04	25.30	84.7	7,259	1.17%	大買/大賣/
2020/12/07	61	24.09	30.7	24.02	24.50	30.3	6,682	0.45%
2020/12/04	7	21.33	25.5	22.12	22.30	-18.5	6,248	-0.30%
2020/12/03	35	20.71	20	21.23	20.30	15	6,111	0.25%
2020/12/02	145	21.75	81	21.72	21.45	64	6,069	1.05%	大買/
2020/12/01	61	21.25	58.8	20.81	21.40	2.2	6,135	0.04%
2020/11/30	53	20.42	43	20.25	20.20	10	5,683	0.18%
2020/11/27	57	19.69	26	19.77	19.95	31	5,517	0.56%
2020/11/26	23	18.84	45.5	18.91	19.10	-22.5	5,195	-0.43%
2020/11/25	19	18.24	18.7	18.27	18.15	0.3	4,977	0.01%
2020/11/24	243	18.99	100.5	19.13	18.45	142.5	4,843	2.94%	大買/鉅額交易
2020/11/23	18	18.35	30	18.81	19.00	-12	4,156	-0.29%
2020/11/20	14	17.31	10	17.17	17.30	4	3,988	0.10%
2020/11/19	1	16.50	0	0.00	16.55	1	3,931	0.03%
2020/11/18	0	0.00	2	16.40	16.45	-2	3,954	-0.05%
2020/11/17	11	16.59	1	16.50	16.50	10	4,041	0.25%
2020/11/16	10	16.60	0	0.00	16.60	10	4,140	0.24%
2020/11/13	1	16.45	0	0.00	16.45	1	4,152	0.02%
2020/11/12	0	0.00	6	16.58	16.50	-6	4,158	-0.14%
2020/11/11	1	16.80	5	16.71	16.65	-4	4,168	-0.10%
2020/11/10	4	17.06	12	17.14	16.75	-8	4,182	-0.19%
2020/11/09	3	17.40	2	17.55	17.45	1	4,150	0.02%
2020/11/06	18	17.69	13	17.56	17.60	5	4,154	0.12%
2020/11/05	5	17.37	1	17.05	17.05	4	4,090	0.10%
2020/11/04	8	17.27	1	17.15	17.25	7	4,071	0.17%
2020/11/03	1	16.55	4	16.65	16.65	-3	4,075	-0.07%
2020/11/02	2	16.70	2	16.35	16.35	0	4,136	0.00%
2020/10/30	5	17.05	0	0.00	16.70	5	4,179	0.12%
2020/10/29	5	17.08	3	17.23	17.15	2	4,245	0.05%
2020/10/28	6	17.70	0	0.00	17.65	6	4,385	0.14%
2020/10/27	10	17.84	103	18.01	17.70	-93	4,427	-2.10%	大賣/
2020/10/26	3	18.83	4	19.10	18.95	-1	4,387	-0.02%
2020/10/23	8	19.05	1	18.50	18.90	7	4,402	0.16%
2020/10/22	6	18.83	8	18.66	18.35	-2	4,398	-0.05%
2020/10/21	16	19.22	17	19.39	19.00	-1	4,391	-0.02%
2020/10/20	97	20.24	91	20.05	19.85	6	4,334	0.14%
2020/10/19	20	18.10	17	18.85	19.05	3	4,077	0.07%
2020/10/16	6	17.51	2	17.65	17.35	4	4,197	0.10%
2020/10/15	5	17.60	7	17.51	17.55	-2	4,225	-0.05%
2020/10/14	6	17.52	2	17.38	17.65	4	4,353	0.09%
2020/10/13	1	17.40	0	0.00	17.05	1	4,797	0.02%
2020/10/12	0	0.00	0.5	17.05	17.15	-0.5	4,845	-0.01%
2020/10/08	2	17.43	3	17.18	17.20	-1	4,954	-0.02%
2020/10/07	8	18.04	7	17.92	17.50	1	5,256	0.02%
2020/10/06	6	17.07	3	17.22	17.30	3	5,375	0.06%
2020/10/05	1	16.80	2	17.00	16.65	-1	5,479	-0.02%
2020/09/30	3	16.40	13	16.37	16.45	-10	5,467	-0.18%
2020/09/29	3	16.17	9.5	16.22	15.55	-6.5	5,449	-0.12%
2020/09/28	2	17.05	12.5	17.61	17.05	-10.5	5,473	-0.19%
2020/09/16	7	9.48	18	9.53	9.41	-11	5,542	-0.20%
2020/09/15	4	9.79	3	9.90	9.69	1	5,444	0.02%
2020/09/14	22	10.12	32	9.91	10.15	-10	5,374	-0.19%
2020/09/11	16	9.46	4	9.57	9.50	12	5,211	0.23%
2020/09/10	14	9.89	6	10.05	9.80	8	5,174	0.15%
2020/09/09	3	9.96	7	10.00	9.99	-4	5,154	-0.08%
2020/09/08	6	10.03	1	10.20	9.98	5	5,201	0.10%
2020/09/07	12	10.32	6	10.18	10.05	6	5,180	0.12%
2020/09/04	9	10.22	2	10.25	10.25	7	5,126	0.14%
2020/09/03	14	10.26	2	10.30	10.25	12	5,135	0.23%
2020/09/02	5	10.40	17	10.26	10.15	-12	5,144	-0.23%
2020/09/01	5	10.14	34	10.17	10.05	-29	5,150	-0.56%
2020/08/31	9	10.13	3	10.32	10.05	6	5,140	0.12%
2020/08/28	7	10.34	13	10.39	10.30	-6	5,215	-0.12%
2020/08/27	16	10.41	10	10.45	10.25	6	5,453	0.11%
2020/08/26	83	11.24	35	11.03	10.60	48	5,289	0.91%
2020/08/25	0	0.00	4	11.30	11.30	-4	4,870	-0.08%
2020/08/24	0	0.00	11	10.05	10.30	-11	4,826	-0.23%
2020/08/21	2	9.40	0	0.00	9.38	2	4,749	0.04%
2020/08/20	11	9.71	9	9.03	9.22	2	4,736	0.04%
2020/08/19	1	10.25	2	9.94	9.94	-1	4,687	-0.02%
2020/08/18	0	0.00	1	9.90	9.87	-1	4,663	-0.02%
2020/08/17	0	0.00	6	9.89	9.94	-6	4,654	-0.13%
2020/08/14	4	9.76	2	9.90	9.80	2	4,642	0.04%
2020/08/13	0	0.00	5	10.05	9.86	-5	4,635	-0.11%
2020/08/12	21	9.97	0	0.00	10.10	21	4,617	0.45%
2020/08/11	10	10.33	13	10.00	10.40	-3	4,521	-0.07%
2020/08/10	3	9.50	12	9.46	9.46	-9	4,401	-0.20%
2020/08/07	0	0.00	22	9.72	9.66	-22	4,395	-0.50%
2020/08/06	4	9.78	1.6	9.73	9.74	2.4	4,390	0.06%
2020/08/05	10	9.83	0	0.00	9.85	10	4,378	0.23%
2020/08/04	9	9.82	0	0.00	9.77	9	4,363	0.21%
2020/08/03	3	9.76	12	9.80	9.77	-9	4,362	-0.21%
2020/07/31	6	10.00	4	10.05	9.97	2	4,350	0.05%
2020/07/30	1	10.00	8	10.00	9.99	-7	4,345	-0.16%
2020/07/29	2	9.90	0	0.00	9.82	2	4,343	0.05%
2020/07/28	9	9.59	8	9.80	9.51	1	4,339	0.02%
2020/07/27	20	10.43	12	10.94	10.10	8	4,318	0.19%
2020/07/24	16	10.51	20	10.53	10.45	-4	4,274	-0.09%
2020/07/23	28	11.12	61	11.22	11.05	-33	4,198	-0.79%
2020/07/22	1	10.90	1	10.90	11.00	0	4,048	0.00%
2020/07/20	0	0.00	8	9.09	10.10	-8	3,962	-0.20%
2020/07/17	20	10.07	6	10.11	9.95	14	3,936	0.36%
2020/07/15	4	10.60	3	10.80	10.25	1	3,905	0.03%
2020/07/14	35	10.74	6	10.60	10.60	29	3,919	0.74%
2020/07/13	17	11.10	37	10.07	11.45	-20	3,884	-0.51%
2020/07/10	12	10.65	112	10.97	10.65	-100	3,708	-2.70%	大賣/
2020/07/09	23	11.93	160	11.84	11.80	-137	3,645	-3.76%	大賣/鉅額交易
2020/07/08	325	13.60	182	12.98	13.10	143	3,509	4.07%	大買/大賣/鉅額交易
2020/07/07	7	12.50	4	12.50	12.50	3	3,052	0.10%
2020/07/06	40	11.04	17	10.96	11.40	23	3,002	0.77%
2020/07/03	163	10.27	75	10.17	10.40	88	2,902	3.03%	大買/
2020/07/02	46	9.34	34	9.47	9.47	12	2,592	0.46%
2020/07/01	26	8.58	16	8.61	8.61	10	2,418	0.41%
2020/06/30	0	0.00	0.1	7.83	7.83	-0.1	2,297	0.00%
2020/06/29	5	7.81	0	0.00	7.82	5	2,285	0.22%
2020/06/24	5	8.08	0	0.00	7.96	5	2,243	0.22%
2020/06/23	0	0.00	5	8.37	8.37	-5	2,162	-0.23%
2020/06/19	9	7.87	5	7.90	7.73	4	2,072	0.19%
2020/06/18	1	7.85	0	0.00	7.84	1	2,045	0.05%
2020/06/17	0	0.00	11	8.02	7.89	-11	2,033	-0.54%
2020/06/16	2	7.92	3	7.95	7.99	-1	2,014	-0.05%
2020/06/15	21	7.96	5	8.14	8.10	16	1,981	0.81%
2020/06/12	4	7.38	14	7.05	7.40	-10	1,893	-0.53%
2020/06/11	5	7.64	3	7.68	7.50	2	1,869	0.11%
2020/06/10	18	7.93	0	0.00	7.90	18	1,823	0.99%
2020/06/09	7	8.30	5	8.31	8.20	2	1,772	0.11%
2020/06/08	3	8.29	12.2	8.10	8.37	-9.2	1,724	-0.53%
2020/06/05	15	8.10	19	8.11	8.04	-4	1,673	-0.24%
2020/06/04	26	8.14	13	8.03	8.19	13	1,633	0.80%
2020/06/03	25	8.15	14	8.11	8.25	11	1,531	0.72%
2020/06/02	0	0.00	5	7.50	7.50	-5	1,238	-0.40%
2020/06/01	0	0.00	3	6.82	6.82	-3	1,234	-0.24%
2020/05/29	9	6.18	0	0.00	6.20	9	1,234	0.73%
2020/05/28	0	0.00	14	6.13	6.15	-14	1,262	-1.11%
2020/05/27	3	6.06	20	6.08	6.08	-17	1,300	-1.31%
2020/05/25	1	6.08	0	0.00	6.10	1	1,449	0.07%
2020/05/22	4	6.24	1	6.23	6.22	3	1,491	0.20%
2020/05/19	1	6.16	0	0.00	6.17	1	1,474	0.07%
2020/05/18	2	6.21	3	6.34	6.21	-1	1,459	-0.07%
2020/05/15	11	6.28	0	0.00	6.22	11	1,454	0.76%
2020/05/14	3	6.65	6	6.59	6.14	-3	1,430	-0.21%
2020/05/13	8	6.68	0	0.00	6.68	8	1,409	0.57%
2020/05/12	4	6.73	1	6.72	6.73	3	1,399	0.21%
2020/05/11	2	6.70	0	0.00	6.68	2	1,390	0.14%
2020/05/08	0	0.00	6	6.66	6.65	-6	1,377	-0.44%
2020/05/07	0	0.00	5	6.60	6.55	-5	1,359	-0.37%
2020/05/06	6	6.79	1	6.77	6.64	5	1,353	0.37%
2020/05/05	4	6.70	10	6.65	6.69	-6	1,340	-0.45%
2020/05/04	1	6.55	0	0.00	6.52	1	1,328	0.08%
2020/04/30	10	6.76	6	6.52	6.70	4	1,309	0.31%
2020/04/29	5	6.30	9	6.29	6.32	-4	1,278	-0.31%
2020/04/27	4	6.20	0	0.00	6.19	4	1,305	0.31%
2020/04/24	2	6.10	0	0.00	6.10	2	1,301	0.15%
2020/04/23	0.1	6.05	0	0.00	6.08	0.1	1,305	0.01%
2020/04/22	0	0.00	2	6.07	6.05	-2	1,307	-0.15%
2020/04/21	3	6.10	4	6.25	6.10	-1	1,293	-0.08%
2020/04/20	1	6.34	2	6.36	6.37	-1	1,276	-0.08%
2020/04/17	10	6.65	1	6.84	6.53	9	1,265	0.71%
2020/04/16	1	6.49	13	6.40	6.49	-12	1,214	-0.99%
2020/04/15	2	5.77	5	5.79	5.90	-3	1,172	-0.26%
2020/04/14	0.1	5.61	1	5.65	5.65	-0.9	1,150	-0.08%
2020/04/13	3	5.56	1	5.65	5.58	2	1,147	0.17%
2020/04/10	13	5.62	5	5.75	5.64	8	1,146	0.70%
2020/04/09	0	0.00	0	5.50	5.50	0	1,140	0.00%
2020/04/08	4	5.27	9	5.19	5.58	-5	1,136	-0.44%
2020/04/07	2	5.13	0	0.00	5.18	2	1,124	0.18%
2020/04/06	5	5.08	0	0.00	5.08	5	1,173	0.43%
2020/04/01	0	0.00	3	5.24	5.12	-3	1,183	-0.25%
2020/03/31	4	4.92	0	0.00	4.91	4	1,202	0.33%
2020/03/30	0	0.00	1	4.89	4.89	-1	1,211	-0.08%
2020/03/25	0	0.00	10	5.01	5.01	-10	1,344	-0.74%
2020/03/24	0	0.00	8	4.52	4.56	-8	1,377	-0.58%
2020/03/23	2	4.21	0	0.00	4.15	2	1,399	0.14%
2020/03/20	3	4.37	0	0.00	4.37	3	1,462	0.21%
2020/03/19	13	4.15	0	0.00	4.14	13	1,454	0.89%
2020/03/17	1	4.64	10	4.80	4.64	-9	1,449	-0.62%
2020/03/16	1	5.03	0	0.00	5.01	1	1,467	0.07%
2020/03/11	0	6.00	0	0.00	6.00	0	1,485	0.00%
2020/03/09	0	0.00	7	5.78	5.74	-7	1,484	-0.47%
2020/03/05	1	6.62	0	0.00	6.57	1	1,445	0.07%
2020/03/03	2	6.85	1	6.85	6.75	1	1,419	0.07%
2020/03/02	0	6.62	0	0.00	6.70	0	1,393	0.00%
2020/02/27	7	7.05	0	0.00	7.06	7	1,355	0.52%
2020/02/26	0	0.00	2	7.46	7.46	-2	1,243	-0.16%
2020/02/25	1	8.28	2	8.28	8.28	-1	1,221	-0.08%
2020/02/18	2	9.07	0	0.00	9.09	2	1,174	0.17%
2020/02/14	0	0.00	1	9.26	9.21	-1	1,172	-0.09%
2020/02/13	0	0.00	5	9.31	9.22	-5	1,171	-0.43%
2020/02/12	5	9.30	25	9.25	9.27	-20	1,176	-1.70%
2020/02/11	2	9.11	0	0.00	9.14	2	1,176	0.17%
2020/02/10	1	9.08	0	0.00	9.08	1	1,178	0.08%
2020/02/07	1	9.18	5	9.37	9.18	-4	1,177	-0.34%
2020/02/06	32	9.30	0	0.00	9.37	32	1,175	2.72%
2020/01/31	0	0.00	1	9.06	9.31	-1	1,172	-0.09%
2020/01/20	0	0.00	1	10.25	10.25	-1	1,166	-0.09%
2020/01/10	28	10.45	0	0.00	10.25	28	1,187	2.36%
2020/01/08	2	10.28	0	0.00	10.30	2	1,190	0.17%
2020/01/07	10	10.35	0	0.00	10.45	10	1,195	0.84%
2020/01/03	0	0.00	8	10.79	10.65	-8	1,180	-0.68%
2020/01/02	30	10.88	0	0.00	10.85	30	1,163	2.58%
2019/12/31	0	0.00	2	10.75	10.80	-2	1,151	-0.17%
2019/12/30	24	10.91	1	10.95	10.90	23	1,141	2.02%
2019/12/27	0	0.00	24	10.50	10.60	-24	1,087	-2.21%
2019/12/26	24	10.30	0	0.00	10.30	24	1,070	2.24%
2019/12/23	0	0.00	11	10.77	10.70	-11	1,024	-1.07%
2019/12/20	1	10.95	5	11.00	10.85	-4	992	-0.40%
2019/12/19	5	10.65	25	10.45	10.65	-20	869	-2.30%
2019/12/18	25	10.25	2	10.10	10.45	23	815	2.82%
2019/12/17	10	10.50	2	10.35	10.40	8	782	1.02%
2019/12/16	2	9.89	0	0.00	9.87	2	721	0.28%
2019/12/12	2	9.90	0	0.00	9.87	2	710	0.28%
2019/12/11	0	0.00	14	10.00	9.97	-14	702	-1.99%
2019/12/10	10	9.98	8	9.88	9.88	2	679	0.29%
2019/12/04	0	0.00	2	9.66	9.57	-2	641	-0.31%
2019/11/29	1	9.30	0	0.00	9.30	1	643	0.16%
2019/11/27	1	9.12	2	9.28	9.35	-1	643	-0.16%
2019/11/25	1	8.84	0	0.00	8.84	1	616	0.16%
2019/11/21	1	9.07	0	0.00	9.07	1	592	0.17%
2019/11/19	2	9.13	0	0.00	9.12	2	589	0.34%
2019/11/11	11	9.29	0	0.00	9.26	11	581	1.89%
2019/11/07	15	9.40	4	9.39	9.42	11	580	1.90%
2019/11/04	1	9.36	0	0.00	9.38	1	581	0.17%
2019/11/01	2	9.39	0	0.00	9.40	2	583	0.34%
2019/10/28	9	9.51	2	9.65	9.50	7	569	1.23%
2019/10/25	3	9.74	0	0.00	9.74	3	560	0.54%
2019/10/24	2	9.96	0	0.00	9.93	2	565	0.35%
2019/10/22	1	10.05	0	0.00	10.00	1	680	0.15%
2019/10/16	2	10.15	0	0.00	10.15	2	713	0.28%
2019/10/14	10	10.30	0	0.00	10.30	10	718	1.39%
2019/10/09	2	10.30	0	0.00	10.30	2	742	0.27%
2019/10/04	0	0.00	1	10.50	10.40	-1	779	-0.13%
2019/09/26	0	0.00	6	10.85	10.75	-6	793	-0.76%
2019/09/23	0	0.00	4	10.75	10.80	-4	845	-0.47%
2019/09/11	2	10.70	0	0.00	10.65	2	850	0.24%
2019/09/06	1	11.15	0	0.00	11.00	1	854	0.12%
2019/09/05	0	0.00	7	10.90	11.25	-7	842	-0.83%
2019/09/04	0	0.00	1	10.80	10.75	-1	824	-0.12%
2019/08/26	5	10.50	0	0.00	10.60	5	1,027	0.49%
2019/08/23	0	0.00	1	10.65	10.65	-1	1,031	-0.10%
2019/08/20	0	0.00	5	10.75	10.75	-5	1,069	-0.47%
2019/08/06	0	0.00	1	10.55	10.45	-1	1,306	-0.08%
2019/08/02	7	11.00	0	0.00	10.95	7	1,298	0.54%
2019/07/31	0	0.00	2	11.25	11.20	-2	1,303	-0.15%
2019/07/26	1	11.45	0	0.00	11.55	1	1,278	0.08%
2019/07/25	6	11.88	30	12.04	11.80	-24	1,249	-1.92%
2019/07/24	25	11.51	0	0.00	11.60	25	1,163	2.15%
2019/07/19	0	0.00	27	11.35	11.35	-27	1,120	-2.41%
2019/07/18	0	0.00	3	11.10	11.05	-3	1,080	-0.28%
2019/07/16	2	11.15	0	0.00	11.15	2	1,077	0.19%
2019/07/15	2	11.45	0	0.00	11.40	2	1,077	0.19%
2019/07/12	0	0.00	11	11.21	11.30	-11	1,064	-1.03%
2019/07/11	0	0.00	2	11.15	11.35	-2	1,078	-0.19%
2019/07/10	0	0.00	1	10.85	10.85	-1	1,075	-0.09%
2019/07/08	0	0.00	6	10.90	11.00	-6	1,082	-0.55%
2019/07/03	2	10.98	2	11.18	11.00	0	1,099	0.00%
2019/06/28	6	11.50	2	11.20	11.10	4	1,084	0.37%
2019/06/27	2	10.55	0	0.00	10.75	2	1,061	0.19%
2019/06/20	5	10.80	0	0.00	10.65	5	1,065	0.47%
2019/06/19	0	0.00	1	10.60	10.60	-1	1,065	-0.09%
2019/06/12	0	0.00	1	10.90	10.90	-1	1,067	-0.09%
2019/06/11	6	11.13	0	0.00	10.80	6	1,067	0.56%
2019/06/10	0	0.00	2	11.45	11.35	-2	1,041	-0.19%
2019/06/06	20	11.45	3	11.42	11.25	17	1,035	1.64%
2019/06/05	0	0.00	1	11.45	11.45	-1	1,031	-0.10%
2019/06/04	1	11.50	1	11.50	11.50	0	1,014	0.00%
2019/06/03	7	11.82	1	11.65	11.85	6	996	0.60%
2019/05/31	0	0.00	1	11.45	11.45	-1	921	-0.11%
2019/05/23	6	11.08	51	10.91	11.05	-45	991	-4.54%
2019/05/22	13	11.00	15	11.00	11.00	-2	908	-0.22%
2019/05/15	1	9.02	3	9.14	9.10	-2	817	-0.24%
2019/05/14	3	9.12	0	0.00	9.14	3	819	0.37%
2019/05/13	0	0.00	1	9.10	9.06	-1	817	-0.12%
2019/05/09	8	9.21	0	0.00	9.17	8	808	0.99%
2019/05/08	0	0.00	1	9.61	9.57	-1	797	-0.13%
2019/05/06	1	9.77	0	0.00	9.76	1	787	0.13%
2019/04/29	0	0.00	2	9.82	9.80	-2	785	-0.25%
2019/04/26	2	9.98	0	0.00	9.99	2	779	0.26%
2019/04/17	0	10.50	3	10.55	10.60	-3	731	-0.41%
2019/04/16	0	10.00	0	0.00	10.05	0	697	0.00%
2019/04/15	1	9.98	1	9.97	9.99	0	688	0.00%
2019/04/12	0	0.00	0	9.96	10.00	0	686	0.00%
2019/04/11	0	10.00	0	0.00	10.05	0	681	0.00%
2019/04/10	2	10.13	7.6	10.11	10.05	-5.6	678	-0.83%
2019/04/09	0	10.30	10	10.35	10.35	-10	667	-1.50%
2019/04/08	0	10.10	10	10.10	10.15	-10	666	-1.50%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/03/22	0	0.00	1	10.35	10.25	-1	762	-0.13%
2019/03/19	0	0.00	1	10.60	10.65	-1	777	-0.13%
2019/03/18	1	10.35	0	0.00	10.50	1	782	0.13%
2019/03/15	0	0.00	1	10.65	10.55	-1	775	-0.13%
2019/03/13	1	10.80	0	0.00	10.90	1	766	0.13%
2019/03/11	1	11.10	0	0.00	11.10	1	762	0.13%
2019/03/07	1	10.80	0	0.00	10.70	1	765	0.13%
2019/03/05	0	10.75	0	0.00	10.75	0	753	0.00%
2019/03/04	1	10.80	0	0.00	10.80	1	746	0.13%
2019/02/26	8	11.24	10	11.05	11.05	-2	724	-0.28%
2019/02/25	3	11.25	5	11.15	11.00	-2	706	-0.28%
2019/02/22	14	11.30	2	11.48	11.40	12	666	1.80%
2019/02/21	0	0.00	1	10.55	10.55	-1	550	-0.18%
2019/02/18	6	9.65	0	0.00	9.58	6	519	1.16%
2019/02/15	1	9.80	0	0.00	9.69	1	516	0.19%
2019/02/14	11	9.51	0	0.00	9.64	11	507	2.17%
2019/01/17	0	0.00	5	9.16	9.15	-5	524	-0.95%
2019/01/16	0	0.00	2	9.18	9.11	-2	546	-0.37%
2019/01/10	0	0.00	3	9.56	9.53	-3	546	-0.55%
2019/01/08	3	9.56	0	0.00	9.52	3	550	0.54%
2018/12/27	0	0.00	2	9.90	9.87	-2	584	-0.34%
2018/12/20	2	10.70	0	0.00	10.40	2	546	0.37%
2018/12/19	0	0.00	4	10.30	10.80	-4	523	-0.76%
2018/12/18	0	0.00	1	10.10	10.15	-1	489	-0.20%
2018/12/17	1	10.40	1	10.40	10.40	0	484	0.00%
2018/12/14	0	0.00	10	9.65	10.00	-10	459	-2.18%
2018/12/13	0	9.52	0	0.00	9.58	0	441	0.00%
2018/12/07	0	0.00	2.1	9.01	9.08	-2.1	452	-0.45%
2018/12/06	0	0.00	1	8.88	8.90	-1	456	-0.22%
2018/11/29	0	0.00	1	9.37	9.37	-1	488	-0.20%
2018/11/26	1	8.73	0	0.00	8.73	1	492	0.20%
2018/11/22	30	8.85	0	0.00	8.81	30	503	5.95%
2018/11/08	11	8.92	0	0.00	8.87	11	566	1.94%
2018/11/06	1	8.70	0	0.00	8.80	1	618	0.16%
2018/10/29	10	8.13	1	8.15	8.07	9	691	1.30%
2018/10/26	0	0.00	1	8.04	8.03	-1	744	-0.13%
2018/10/25	0	0.00	1	8.07	8.07	-1	774	-0.13%
2018/10/24	0	0.00	45	8.78	8.81	-45	766	-5.87%
2018/10/23	0	0.00	39	9.26	9.22	-39	754	-5.17%
2018/10/18	0	0.00	7	9.50	9.55	-7	775	-0.90%
2018/10/15	1	9.80	0	0.00	9.85	1	807	0.12%
2018/10/11	0	9.68	9	9.91	9.68	-9	839	-1.07%
2018/10/05	4	10.70	0	0.00	10.80	4	1,014	0.39%
2018/09/27	5	11.48	0	0.00	11.45	5	1,040	0.48%
2018/09/26	0	0.00	5	11.45	11.55	-5	1,052	-0.48%
2018/09/20	0	0.00	1	11.50	11.45	-1	1,064	-0.09%
2018/09/19	0	0.00	4	11.35	11.45	-4	1,066	-0.37%
2018/09/11	7	11.61	0	0.00	11.50	7	1,170	0.60%
2018/09/10	3	11.65	0	0.00	11.60	3	1,190	0.25%
2018/09/06	2	12.40	5	12.55	12.55	-3	1,217	-0.25%
2018/08/29	0	0.00	2	12.35	12.30	-2	1,446	-0.14%
2018/08/20	0	0.00	1	12.45	12.25	-1	2,472	-0.04%
2018/08/13	8	12.49	0	0.00	12.30	8	2,638	0.30%
2018/08/10	8	13.21	0	0.00	12.90	8	2,604	0.31%
2018/08/09	2	13.60	0	0.00	13.65	2	2,580	0.08%
2018/08/08	3	13.80	0	0.00	13.60	3	2,603	0.12%
2018/08/07	0	0.00	14	13.91	13.90	-14	2,608	-0.54%
2018/08/06	0	0.00	6	13.80	13.85	-6	2,600	-0.23%
2018/08/02	1	14.40	1	13.90	13.90	0	2,625	0.00%
2018/08/01	1	14.35	15	13.80	14.35	-14	2,596	-0.54%
2018/07/30	0	0.00	4	13.54	13.30	-4	2,560	-0.16%
2018/07/26	14	13.82	0	0.00	13.60	14	2,549	0.55%
2018/07/25	0	0.00	5	14.00	13.95	-5	2,543	-0.20%
2018/07/23	1	13.70	5	13.50	13.45	-4	2,531	-0.16%
2018/07/20	0	0.00	5	13.70	13.80	-5	2,530	-0.20%
2018/07/19	0	0.00	1	14.05	13.90	-1	2,515	-0.04%
2018/07/18	9	14.19	5	14.22	14.05	4	2,508	0.16%
2018/07/17	11	14.06	3	14.33	14.00	8	2,504	0.32%
2018/07/16	6	14.52	7	14.32	14.60	-1	2,467	-0.04%
2018/07/13	6	13.35	0	0.00	13.45	6	2,337	0.26%
2018/07/12	1	12.30	0	0.00	12.25	1	2,322	0.04%
2018/07/10	4	12.33	0	0.00	12.20	4	2,333	0.17%
2018/07/06	1	11.95	0	0.00	12.30	1	2,349	0.04%
2018/07/05	2	12.30	3	12.65	12.35	-1	2,339	-0.04%
2018/07/03	0	0.00	15	13.15	12.90	-15	2,339	-0.64%
2018/07/02	10	13.35	1	13.20	13.20	9	2,338	0.38%
2018/06/29	16	13.29	0	0.00	13.15	16	2,337	0.68%
2018/06/25	2	13.10	0	0.00	13.10	2	2,345	0.09%
2018/06/21	10	13.90	2	13.85	13.60	8	2,346	0.34%
2018/06/20	13	13.62	0	0.00	13.60	13	2,352	0.55%
2018/06/19	2	14.65	0	0.00	14.30	2	2,312	0.09%
2018/06/15	1	14.45	6	14.54	14.80	-5	2,293	-0.22%
2018/06/14	4	14.23	0	0.00	14.15	4	2,251	0.18%
2018/06/13	20	14.35	2	14.25	14.00	18	2,246	0.80%
2018/06/12	6	14.33	30	14.27	14.20	-24	2,234	-1.07%
2018/06/11	10	14.06	0	0.00	14.10	10	2,217	0.45%
2018/06/08	6	14.69	2	14.60	14.60	4	2,191	0.18%
2018/06/07	19	14.84	11	14.85	14.80	8	2,186	0.37%
2018/06/06	3	15.05	0	0.00	15.10	3	2,157	0.14%
2018/06/05	10	14.50	0	0.00	14.70	10	2,088	0.48%
2018/06/04	4	14.79	6	14.98	14.70	-2	2,062	-0.10%
2018/06/01	2	14.53	3	14.47	14.30	-1	2,029	-0.05%
2018/05/31	4	15.08	25	14.91	14.70	-21	1,961	-1.07%
2018/05/30	12	15.19	63	15.18	15.35	-51	1,847	-2.76%
2018/05/29	42	15.21	13	15.09	15.70	29	1,679	1.73%
2018/05/28	5	13.32	5	13.74	14.30	0	1,306	0.00%
2018/05/25	22	12.66	4	12.99	13.05	18	1,166	1.54%
2018/05/24	0	0.00	2	12.10	12.20	-2	1,082	-0.18%
2018/05/23	2	12.20	0	0.00	12.30	2	1,086	0.18%
2018/05/22	12	12.13	3	12.17	12.65	9	1,056	0.85%
2018/05/21	0	0.00	4	11.75	11.60	-4	1,016	-0.39%
2018/05/18	2	11.58	0	0.00	11.50	2	1,036	0.19%
2018/05/16	5	11.85	12	11.85	11.80	-7	1,059	-0.66%
2018/05/11	18	11.58	0	0.00	11.50	18	1,137	1.58%
2018/05/10	4	11.65	10	11.60	11.60	-6	1,137	-0.53%
2018/05/09	5	10.90	7	11.10	11.55	-2	1,135	-0.18%
2018/05/08	2	10.80	0	0.00	10.85	2	1,139	0.18%
2018/05/07	20	10.80	0	0.00	10.75	20	1,194	1.67%
2018/04/26	1	10.90	0	0.00	10.75	1	1,575	0.06%
2018/04/23	1	11.10	0	0.00	11.15	1	1,660	0.06%
2018/04/18	1	11.45	1	11.60	11.65	0	1,756	0.00%
2018/04/17	2	11.70	0	0.00	11.40	2	1,764	0.11%
2018/04/13	0	0.00	8	12.00	12.05	-8	1,821	-0.44%
2018/04/12	10	11.83	0	0.00	11.90	10	1,888	0.53%
2018/04/11	1	11.80	0	0.00	11.75	1	1,974	0.05%
2018/04/10	3	11.65	0	0.00	11.80	3	2,199	0.14%
2018/03/31	2	11.80	0	0.00	11.75	2	2,398	0.08%
2018/03/29	1	12.10	0	0.00	12.00	1	2,775	0.04%
2018/03/27	5	12.40	1	12.55	12.35	4	2,841	0.14%
2018/03/26	5	12.30	8	12.29	12.45	-3	2,836	-0.11%
2018/03/23	5	12.45	1	12.45	12.40	4	2,838	0.14%
2018/03/22	0	12.80	0	0.00	12.90	0	2,825	0.00%
2018/03/21	0	0.00	3	13.00	13.10	-3	2,822	-0.11%
2018/03/19	5	13.00	0	0.00	12.95	5	2,843	0.18%
2018/03/16	1	12.95	0	0.00	12.90	1	2,854	0.04%
2018/03/13	2	12.90	0	0.00	12.85	2	2,915	0.07%
2018/03/09	2	13.00	10	13.10	12.95	-8	2,974	-0.27%
2018/03/07	2	12.90	0	0.00	12.90	2	3,024	0.07%
2018/03/02	2	13.20	5	13.15	13.20	-3	3,304	-0.09%
2018/03/01	8	13.35	20	13.31	13.35	-12	3,324	-0.36%
2018/02/27	0	0.00	1	13.50	13.45	-1	3,354	-0.03%
2018/02/26	2	13.65	0	0.00	13.65	2	3,398	0.06%
2018/02/23	0	0.00	3	13.90	13.75	-3	3,459	-0.09%
2018/02/22	1	13.55	0	0.00	13.70	1	3,524	0.03%
2018/02/21	0	0.00	1	13.50	13.60	-1	3,549	-0.03%
2018/02/12	2	13.28	21	13.27	13.20	-19	3,570	-0.53%
2018/02/09	1	12.95	1	13.35	13.35	0	3,575	0.00%
2018/02/08	5	13.75	5	13.95	13.65	0	3,582	0.00%
2018/02/07	10	14.00	13	14.04	13.95	-3	3,590	-0.08%
2018/02/06	15	13.94	2	14.20	13.60	13	3,657	0.36%
2018/02/05	3	14.95	0	0.00	14.95	3	3,698	0.08%
2018/02/02	10	15.53	0	0.00	15.40	10	3,765	0.27%
2018/02/01	39	15.55	0	0.00	15.55	39	3,837	1.02%
2018/01/31	1	15.65	15	15.58	15.55	-14	3,861	-0.36%
2018/01/30	0	0.00	1	15.65	15.70	-1	3,919	-0.03%
2018/01/29	33	16.15	17	15.96	16.15	16	3,953	0.40%
2018/01/26	0	0.00	2	15.75	15.55	-2	3,923	-0.05%
2018/01/25	4	15.45	5	15.40	15.30	-1	3,954	-0.03%
2018/01/24	14	15.49	0	0.00	15.45	14	4,103	0.34%
2018/01/23	48	16.24	4	16.10	15.85	44	4,214	1.04%
2018/01/22	4	15.38	9	15.48	15.90	-5	4,257	-0.12%
2018/01/19	2	15.23	1	15.20	15.20	1	4,505	0.02%
2018/01/18	2	15.60	0	0.00	15.55	2	4,836	0.04%
2018/01/17	3	15.85	0	0.00	15.75	3	4,940	0.06%
2018/01/16	12	15.54	9	15.96	15.95	3	4,929	0.06%
2018/01/12	3	15.32	4	15.35	15.35	-1	4,914	-0.02%
2018/01/11	42	15.40	1	15.45	15.40	41	5,006	0.82%
2018/01/10	1	15.20	8	15.19	15.15	-7	5,052	-0.14%
2018/01/09	4	15.38	0	0.00	15.35	4	5,136	0.08%
2018/01/08	4	15.50	0	0.00	15.50	4	5,334	0.07%
2018/01/05	2	16.30	0	0.00	16.10	2	5,345	0.04%
2018/01/04	1	16.55	6	16.35	16.80	-5	5,258	-0.10%
2018/01/03	1	15.40	0	0.00	15.50	1	5,045	0.02%
2018/01/02	1	15.65	5	15.45	15.45	-4	5,017	-0.08%