海光 (2038)-玉山券商分點個股進出

台股 » 個股 » 海光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

海光

(2038)

可現股當沖

股價
15.40
漲跌
▼0.40
漲幅
-2.53%
成交量
303張
產業
上市鋼鐵類股▼0.62%
387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

海光 (2038)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/02	0	16.90	0	0.00	16.85	0	1,386	0.00%
2024/11/27	0	0.00	1	17.40	17.20	-1	1,389	-0.07%
2024/11/25	0	0.00	1	17.50	17.65	-1	1,384	-0.07%
2024/11/19	2	17.33	0	0.00	17.30	2	1,391	0.14%
2024/11/15	1	17.70	1	17.40	17.30	0	1,389	0.00%
2024/11/14	0.2	17.60	0	0.00	17.10	0.2	1,383	0.01%
2024/11/12	0.2	18.10	0	0.00	18.05	0.2	1,372	0.01%
2024/11/08	2.2	18.76	2	18.95	18.50	0.2	1,360	0.01%
2024/11/07	0	0.00	2	20.53	18.70	-2	1,339	-0.15%
2024/11/06	0	0.00	1	19.00	18.80	-1	1,119	-0.09%
2024/10/25	1	19.10	0	0.00	19.20	1	1,130	0.09%
2024/10/23	1	19.05	0	0.00	19.25	1	1,125	0.09%
2024/10/18	0	0.00	2.5	19.02	19.00	-2.5	1,105	-0.23%
2024/10/11	0	0.00	2	18.40	18.20	-2	1,054	-0.19%
2024/10/08	0.5	19.60	1	20.75	19.20	-0.5	1,017	-0.05%
2024/10/07	0	0.00	3	19.92	19.75	-3	932	-0.32%
2024/10/04	1	20.30	4.1	20.34	20.00	-3.1	911	-0.34%
2024/10/01	1	19.25	2	19.40	19.20	-1	810	-0.12%
2024/09/30	83.1	20.13	74	19.68	19.40	9.1	775	1.17%
2024/09/25	1	17.80	1	17.70	17.70	0	446	0.00%
2024/09/18	1	17.25	2	17.23	17.30	-1	443	-0.23%
2024/09/16	1	16.95	0	0.00	16.80	1	419	0.24%
2024/09/13	1	16.10	1	16.35	16.50	0	423	0.00%
2024/09/09	0	16.00	0	0.00	16.10	0	450	0.01%
2024/09/06	0	16.25	0	0.00	16.20	0	454	0.01%
2024/09/05	0.1	16.55	0	0.00	16.25	0.1	460	0.02%
2024/08/23	0	17.20	0	0.00	17.40	0	515	0.01%
2024/08/22	0	17.50	0	0.00	17.50	0	528	0.01%
2024/08/21	0	17.35	0	0.00	17.50	0	535	0.01%
2024/08/20	0	17.45	0	0.00	17.35	0	541	0.01%
2024/08/16	0	17.70	0	0.00	17.65	0	602	0.00%
2024/08/09	0.1	17.85	0	0.00	17.80	0.1	845	0.01%
2024/08/06	0	0.00	1	17.12	16.90	-1	864	-0.12%
2024/08/05	0.2	17.31	1	17.80	17.25	-0.8	862	-0.10%
2024/08/02	0	19.15	0	0.00	19.15	0	843	0.00%
2024/08/01	2	19.70	0	0.00	19.70	2	855	0.23%
2024/07/30	0	0.00	2	19.10	19.40	-2	870	-0.23%
2024/07/29	0	0.00	1	19.30	19.15	-1	877	-0.11%
2024/07/26	0	19.30	2	19.35	19.30	-2	888	-0.22%
2024/07/23	0	19.25	0	0.00	19.35	0	899	0.00%
2024/07/22	0	19.35	1	19.25	19.15	-1	904	-0.11%
2024/07/19	0.1	19.68	0	0.00	19.50	0.1	904	0.01%
2024/07/18	4	20.30	1	20.30	20.00	3	910	0.33%
2024/07/17	2.1	19.94	0	0.00	19.80	2.1	912	0.23%
2024/07/10	0	0.00	3.2	19.35	19.20	-3.2	1,237	-0.25%
2024/07/09	0.1	19.20	0	0.00	19.20	0.1	1,268	0.00%
2024/07/05	0.1	19.80	0	0.00	19.80	0.1	1,312	0.00%
2024/07/03	0	19.80	0	0.00	19.75	0	1,605	0.00%
2024/07/01	0	19.75	4	19.60	19.55	-4	1,742	-0.23%
2024/06/27	0	0.00	5	19.55	19.60	-5	1,744	-0.29%
2024/06/26	0.1	20.00	0	0.00	19.75	0.1	1,742	0.00%
2024/06/24	0.1	20.10	0	0.00	19.90	0.1	1,735	0.00%
2024/06/21	0.1	20.25	0	0.00	20.35	0.1	1,723	0.00%
2024/06/20	0.1	20.50	0.1	20.60	20.55	0	1,722	0.00%
2024/06/19	0	0.00	5.1	20.30	20.30	-5.1	1,718	-0.30%
2024/06/14	0.1	20.15	1	20.05	20.15	-0.9	1,703	-0.05%
2024/06/12	0.1	20.30	2	20.58	20.25	-1.9	1,696	-0.11%
2024/06/11	0	0.00	1	20.90	20.60	-1	1,716	-0.06%
2024/06/07	2	20.88	0	0.00	21.00	2	1,719	0.12%
2024/06/06	0.7	20.15	7	20.15	20.20	-6.3	1,707	-0.37%
2024/06/05	1.3	20.32	9	20.46	20.25	-7.7	1,704	-0.45%
2024/06/04	2	20.45	9.1	20.73	20.45	-7.1	1,706	-0.41%
2024/06/03	0	0.00	5	20.85	20.80	-5	1,708	-0.29%
2024/05/31	2.8	21.14	0	0.00	21.00	2.8	1,707	0.16%
2024/05/30	0	0.00	4	21.00	20.90	-4	1,706	-0.23%
2024/05/29	0	0.00	2	21.13	21.15	-2	1,704	-0.12%
2024/05/28	1	21.35	2	21.15	21.35	-1	1,701	-0.06%
2024/05/27	1	20.50	0	0.00	20.85	1	1,689	0.06%
2024/05/24	2	20.40	0	0.00	20.40	2	1,691	0.12%
2024/05/23	1	20.90	7	20.91	20.50	-6	1,686	-0.36%
2024/05/22	6	22.30	10	22.25	21.55	-4	1,664	-0.24%
2024/05/21	8	22.68	1	22.40	22.35	7	1,630	0.43%
2024/05/20	8	21.90	35	21.95	22.05	-27	1,554	-1.74%
2024/05/17	8	20.96	3	21.00	20.90	5	1,427	0.35%
2024/05/16	2	20.60	1	20.60	20.70	1	1,424	0.07%
2024/05/15	2	20.80	0	0.00	20.60	2	1,431	0.14%
2024/05/14	0	0.00	10	20.25	20.40	-10	1,419	-0.70%
2024/05/13	2	20.25	0	0.00	20.00	2	1,414	0.14%
2024/05/09	1	19.80	0	0.00	19.70	1	1,407	0.07%
2024/05/07	2	20.15	1	20.00	20.05	1	1,402	0.07%
2024/05/06	6	20.30	0	0.00	20.25	6	1,393	0.43%
2024/05/03	2	20.65	0	0.00	20.30	2	1,384	0.14%
2024/05/02	2	20.70	0	0.00	20.70	2	1,377	0.15%
2024/04/30	2	20.70	0	0.00	20.50	2	1,375	0.15%
2024/04/29	0	0.00	1	21.05	21.05	-1	1,367	-0.07%
2024/04/26	1	20.55	0	0.00	20.55	1	1,356	0.07%
2024/04/23	1	21.00	0	0.00	20.65	1	1,353	0.07%
2024/04/22	10	22.10	16	21.51	20.50	-6	1,339	-0.45%
2024/04/19	71.1	22.09	38.3	22.07	21.95	32.9	1,264	2.60%
2024/04/18	0	0.00	2	21.90	21.90	-2	1,089	-0.18%
2024/04/17	0	0.00	2.7	19.96	19.95	-2.7	1,042	-0.26%
2024/04/16	3	19.73	8	19.84	19.80	-5	1,043	-0.48%
2024/04/15	2	20.43	0	0.00	20.10	2	1,046	0.19%
2024/04/12	2	20.10	0.1	20.23	20.05	2	1,029	0.19%
2024/04/11	10	20.78	41	20.66	20.50	-31	1,051	-2.95%
2024/04/10	31	21.34	6	21.53	21.15	25	1,115	2.24%
2024/04/09	24	21.44	36	21.33	21.70	-12	1,007	-1.19%
2024/04/08	1	19.70	2.3	19.91	19.75	-1.3	863	-0.15%
2024/04/03	4	19.18	1	19.85	19.05	3	831	0.36%
2024/04/02	3	18.33	0	0.00	18.20	3	807	0.37%
2024/04/01	3	18.25	0	18.15	18.20	3	860	0.34%
2024/03/29	2	18.45	0.3	18.15	18.10	1.7	956	0.18%
2024/03/28	2	18.53	0	0.00	18.25	2	1,257	0.16%
2024/03/26	0	0.00	0.2	18.25	18.20	-0.2	1,523	-0.01%
2024/03/25	0	0.00	0.1	18.30	18.50	-0.1	1,730	0.00%
2024/03/22	0	0.00	1	18.40	18.40	-1	2,108	-0.05%
2024/03/18	1.4	18.35	2	18.30	18.35	-0.6	2,321	-0.03%
2024/03/15	0	0.00	1	18.75	18.75	-1	2,316	-0.04%
2024/03/14	2	19.30	0.5	19.15	19.05	1.5	2,307	0.07%
2024/03/13	1	18.85	1	18.95	18.70	0	2,280	0.00%
2024/03/12	2	19.35	1	19.30	19.30	1	2,270	0.04%
2024/02/22	0.1	20.55	0	0.00	20.55	0.1	2,213	0.00%
2024/02/15	0.1	19.70	1	19.95	19.60	-0.9	2,165	-0.04%
2024/02/05	0.1	19.90	0	0.00	19.95	0.1	2,157	0.00%
2024/02/02	1.1	20.09	0	0.00	20.10	1.1	2,150	0.05%
2024/01/30	0.1	20.20	0	0.00	20.10	0.1	2,138	0.01%
2024/01/26	0	0.00	2	20.28	20.35	-2	2,130	-0.09%
2024/01/24	2	20.90	0	0.00	20.55	2	2,123	0.09%
2024/01/23	1	20.60	0	0.00	20.60	1	2,114	0.05%
2024/01/22	1	20.20	1	20.25	20.15	0	2,109	0.00%
2024/01/19	0.1	19.95	0	0.00	19.80	0.1	2,100	0.00%
2024/01/18	0.3	20.20	0	0.00	20.15	0.3	2,094	0.01%
2024/01/12	10	20.70	0	0.00	20.55	10	2,054	0.49%
2024/01/11	2	20.50	3	20.38	20.40	-1	2,047	-0.05%
2024/01/10	0	0.00	12	20.31	20.35	-12	2,038	-0.59%
2024/01/09	6	21.06	7	20.74	20.70	-1	2,026	-0.05%
2024/01/08	0	0.00	1	21.55	21.35	-1	2,000	-0.05%
2024/01/05	3	21.87	3.1	21.78	21.75	-0.1	1,985	-0.01%
2024/01/04	18	22.48	26	22.59	22.50	-8	1,943	-0.41%
2024/01/03	0	0.00	1.3	21.27	21.10	-1.3	1,846	-0.07%
2024/01/02	12	21.76	2	21.90	21.60	10	1,826	0.55%
2023/12/29	10	21.95	3	22.03	21.95	7	1,797	0.39%
2023/12/28	4	22.45	4	22.44	22.00	0	1,769	0.00%
2023/12/27	8	23.07	3.1	22.94	22.80	5	1,712	0.29%
2023/12/26	8.2	22.66	5	22.65	23.40	3.2	1,656	0.19%
2023/12/25	27.1	23.23	31	23.62	23.05	-3.9	1,558	-0.25%
2023/12/22	34	21.72	12	21.58	21.90	22	1,254	1.75%
2023/12/21	9	22.43	31	22.38	22.50	-22	1,169	-1.88%
2023/12/20	18	21.72	21	22.28	21.90	-3	979	-0.31%
2023/12/19	24	21.17	8	20.88	21.70	16	770	2.08%
2023/12/18	3	21.00	1	21.00	21.65	2	390	0.51%
2023/12/15	1	19.70	0.1	19.70	19.70	1	243	0.39%
2023/12/12	0	0.00	1	18.00	17.95	-1	178	-0.56%
2023/12/08	1	18.10	0	0.00	18.10	1	178	0.56%
2023/12/07	0	0.00	2	18.20	18.10	-2	178	-1.12%
2023/12/06	0	0.00	1	18.45	18.35	-1	178	-0.56%
2023/12/05	0.9	18.40	0	0.00	18.40	0.9	177	0.51%
2023/12/04	2	18.30	0	0.00	18.45	2	176	1.13%
2023/11/30	0.1	18.10	0	0.00	18.15	0.1	172	0.03%
2023/11/22	2	18.05	0	0.00	18.05	2	177	1.13%
2023/11/21	2.1	18.20	0	0.00	18.05	2.1	180	1.15%
2023/11/13	0.1	17.15	0	0.00	17.15	0.1	190	0.04%
2023/11/02	0	0.00	1	16.95	16.80	-1	202	-0.49%
2023/10/26	0	0.00	1	17.15	17.05	-1	261	-0.38%
2023/10/25	1	16.95	0	0.00	17.00	1	265	0.38%
2023/10/19	0	0.00	0.1	17.10	17.15	-0.1	295	-0.03%
2023/10/18	1	17.10	1	17.15	17.15	0	298	0.00%
2023/10/16	0	0.00	1	17.20	17.30	-1	302	-0.33%
2023/10/13	0	0.00	1	17.30	17.25	-1	307	-0.33%
2023/10/03	1	17.50	0	0.00	17.40	1	337	0.30%
2023/10/02	0	0.00	1.1	17.70	17.60	-1.1	346	-0.30%
2023/09/28	2.3	17.61	0	0.00	17.60	2.3	352	0.65%
2023/09/27	0	0.00	0.1	17.85	17.70	-0.1	363	-0.03%
2023/09/20	0	0.00	1	18.65	18.45	-1	372	-0.27%
2023/09/19	2	18.55	1	18.45	18.45	1	375	0.27%
2023/09/15	1	18.30	0	0.00	18.40	1	382	0.26%
2023/09/13	0	0.00	1	17.75	17.80	-1	382	-0.26%
2023/09/11	2	17.60	0	0.00	17.60	2	394	0.51%
2023/09/08	0	0.00	1	17.65	17.70	-1	396	-0.25%
2023/09/05	2	18.25	1	18.20	18.15	1	404	0.25%
2023/09/04	2	18.35	0	0.00	18.35	2	405	0.49%
2023/08/31	0	0.00	1	17.70	17.70	-1	410	-0.24%
2023/08/30	2	17.65	1	17.65	17.65	1	429	0.23%
2023/08/29	1	17.50	1	17.50	17.50	0	430	0.00%
2023/08/28	1	17.75	0	0.00	17.75	1	427	0.23%
2023/08/24	2	18.50	0	0.00	18.50	2	421	0.47%
2023/08/21	2	18.70	0	0.00	18.70	2	422	0.47%
2023/08/18	6	19.27	6	19.05	19.00	0	420	0.00%
2023/08/16	1	18.75	0	0.00	18.75	1	415	0.24%
2023/08/15	0	0.00	2	19.00	18.95	-2	415	-0.48%
2023/08/08	1	19.75	6	19.85	19.80	-5	427	-1.17%
2023/08/04	1	20.50	0	0.00	20.30	1	429	0.23%
2023/08/02	1	20.70	1	20.35	20.25	0	423	0.00%
2023/07/31	0	0.00	10	19.65	19.75	-10	384	-2.60%
2023/07/28	6	19.99	2	19.95	20.00	4	381	1.05%
2023/07/27	4	20.05	0	0.00	20.05	4	377	1.06%
2023/07/26	1	19.30	0	0.00	19.45	1	366	0.27%
2023/07/25	3	19.08	0	0.00	19.00	3	356	0.84%
2023/07/24	2	19.00	1	18.90	18.85	1	356	0.28%
2023/07/21	0	0.00	4	19.13	18.90	-4	354	-1.13%
2023/07/14	1	19.05	1	19.10	19.10	0	371	0.00%
2023/07/06	5	20.45	0	0.00	20.25	5	367	1.36%
2023/07/05	5	20.60	3	20.30	20.70	2	364	0.55%
2023/07/04	4	20.35	0	0.00	20.35	4	355	1.13%
2023/07/03	3	20.60	2	20.40	20.50	1	353	0.28%
2023/06/27	0.1	20.40	0	0.00	20.45	0.1	363	0.02%
2023/06/21	0	0.00	1	20.20	20.40	-1	366	-0.27%
2023/06/20	0	0.00	2	20.23	20.15	-2	368	-0.54%
2023/06/19	0	0.00	1	20.40	20.40	-1	371	-0.27%
2023/06/16	2	20.50	0	0.00	20.40	2	373	0.54%
2023/06/14	1	20.10	0	0.00	20.10	1	375	0.27%
2023/06/06	1	20.30	0	0.00	20.30	1	466	0.21%
2023/05/31	0	0.00	1	19.65	19.65	-1	486	-0.21%
2023/05/26	2	19.60	0	0.00	19.60	2	533	0.38%
2023/05/24	1	20.25	0	0.00	20.45	1	556	0.18%
2023/05/17	2	19.95	0	0.00	19.95	2	596	0.34%
2023/05/15	0	0.00	0.4	19.55	19.70	-0.4	609	-0.07%
2023/05/09	0	0.00	1	20.05	20.10	-1	633	-0.16%
2023/04/18	0.1	21.92	2	21.75	21.75	-1.9	1,031	-0.19%
2023/04/17	0	0.00	1	22.10	22.05	-1	1,039	-0.10%
2023/04/13	10	22.35	0	0.00	22.30	10	1,057	0.95%
2023/04/12	0	0.00	2	22.30	22.35	-2	1,096	-0.18%
2023/03/31	1	21.65	0	0.00	21.70	1	1,298	0.08%
2023/03/30	0.1	21.60	0	0.00	21.75	0.1	1,570	0.00%
2023/03/27	1	21.95	0	0.00	22.05	1	1,722	0.06%
2023/03/23	2	21.95	0	0.00	21.95	2	1,953	0.10%
2023/03/21	2	22.15	0	0.00	22.15	2	2,187	0.09%
2023/03/17	0	0.00	2	22.05	22.30	-2	2,189	-0.09%
2023/03/16	0	0.00	1	22.00	21.90	-1	2,184	-0.05%
2023/03/15	0	0.00	2	22.98	22.85	-2	2,177	-0.09%
2023/03/14	0	0.00	10	23.50	23.10	-10	2,179	-0.46%
2023/03/13	5	23.38	0	0.00	23.35	5	2,178	0.23%
2023/03/10	0.1	22.63	1	22.55	22.55	-0.9	2,172	-0.04%
2023/03/09	10	22.95	0	0.00	22.90	10	2,173	0.46%
2023/03/07	1	23.45	14	23.37	23.30	-13	2,178	-0.60%
2023/03/06	0	0.00	22.2	23.29	23.30	-22.2	2,166	-1.02%
2023/03/03	8	22.75	0	0.00	23.00	8	2,171	0.37%
2023/03/01	1.1	22.31	0	0.00	22.30	1.1	2,156	0.05%
2023/02/24	14.1	22.82	0	0.00	22.80	14.1	2,141	0.66%
2023/02/23	0	0.00	0.1	23.75	23.20	-0.1	2,127	0.00%
2023/02/22	2	22.75	1	22.80	22.80	1	2,113	0.05%
2023/02/21	1.1	23.34	0	0.00	23.00	1.1	2,113	0.05%
2023/02/20	6.2	23.05	0	0.00	23.15	6.2	2,135	0.29%
2023/02/17	0.1	23.00	0	0.00	23.05	0.1	2,171	0.00%
2023/02/15	0	0.00	1	22.55	22.50	-1	2,200	-0.05%
2023/02/14	3	22.72	0	0.00	22.70	3	2,197	0.14%
2023/02/13	1	22.10	0	0.00	22.55	1	2,198	0.05%
2023/02/10	0	22.85	0	0.00	22.60	0	2,191	0.00%
2023/02/09	0	0.00	1	23.10	22.90	-1	2,190	-0.05%
2023/02/08	1	23.35	0	0.00	23.20	1	2,184	0.05%
2023/02/07	2	22.85	0.3	22.86	23.30	1.7	2,176	0.08%
2023/02/06	4	23.08	0	0.00	22.90	4	2,166	0.18%
2023/02/03	6	23.29	0	0.00	23.10	6	2,154	0.28%
2023/02/02	0	0.00	2	23.55	23.75	-2	2,139	-0.09%
2023/02/01	5	24.11	3	24.23	23.90	2	2,113	0.09%
2023/01/31	3	24.13	1	24.00	24.00	2	2,059	0.10%
2023/01/17	0	0.00	8	22.46	22.75	-8	1,931	-0.41%
2023/01/13	0	0.00	1	22.15	22.05	-1	1,886	-0.05%
2023/01/12	6	23.07	6	22.62	22.25	0	1,884	0.00%
2023/01/10	1	21.85	0	0.00	21.80	1	1,818	0.05%
2023/01/09	4	21.83	0	0.00	22.05	4	1,818	0.22%
2023/01/04	0	22.15	0	0.00	21.70	0	1,799	0.00%
2022/12/29	0	0.00	2	21.60	21.75	-2	1,738	-0.12%
2022/12/28	1	23.05	1	22.20	22.10	0	1,723	0.00%
2022/12/27	0	0.00	5	22.65	22.35	-5	1,685	-0.30%
2022/12/26	6.3	22.56	4	22.58	22.65	2.3	1,668	0.14%
2022/12/23	19	23.24	6	23.07	23.05	13	1,634	0.80%
2022/12/22	157	23.52	154	23.05	23.80	3	1,542	0.19%	大買/大賣/
2022/12/21	0	0.00	9	22.62	22.90	-9	1,279	-0.70%
2022/12/20	1	21.80	4	21.08	20.85	-3	1,192	-0.25%
2022/12/19	0	0.00	1	21.35	21.30	-1	1,167	-0.09%
2022/12/16	1	21.80	0	0.00	21.65	1	1,141	0.09%
2022/12/15	5	21.74	1	22.20	21.60	4	1,070	0.37%
2022/12/14	2	21.30	2	20.90	20.50	0	915	0.00%
2022/12/13	13	21.16	2	21.30	21.30	11	838	1.31%
2022/12/09	1.1	19.75	0	0.00	19.75	1.1	737	0.15%
2022/12/07	0	0.00	1	20.25	19.90	-1	741	-0.13%
2022/12/06	0.1	20.30	0	0.00	20.20	0.1	736	0.01%
2022/12/05	1.1	20.84	10	20.70	20.85	-8.9	747	-1.19%
2022/12/01	0	0.00	1	20.30	20.25	-1	751	-0.13%
2022/11/30	2	20.13	0	0.00	20.10	2	749	0.27%
2022/11/29	0	0.00	1	19.65	19.75	-1	750	-0.13%
2022/11/28	0	0.00	3	19.37	19.30	-3	751	-0.40%
2022/11/25	1	19.85	0	0.00	19.60	1	764	0.13%
2022/11/23	0	0.00	1	19.40	19.35	-1	752	-0.13%
2022/11/18	0	19.70	0	0.00	19.60	0	789	0.00%
2022/11/16	12	20.58	5	21.05	19.95	7	821	0.85%
2022/11/15	5	20.30	5	20.12	20.20	0	806	0.00%
2022/11/14	13	19.27	12	19.31	19.75	1	794	0.13%
2022/11/11	0.1	18.20	0	0.00	18.35	0.1	873	0.01%
2022/11/10	0	0.00	1	18.25	18.35	-1	943	-0.11%
2022/11/09	1	18.45	0	0.00	18.35	1	961	0.10%
2022/11/07	2	18.35	0	0.00	18.35	2	1,240	0.16%
2022/10/27	0	0.00	1	17.90	17.90	-1	1,332	-0.08%
2022/10/25	2	17.78	1	17.75	17.70	1	1,631	0.06%
2022/10/21	0	0.00	3	17.60	17.50	-3	1,629	-0.18%
2022/10/19	0	0.00	1	18.10	18.10	-1	1,622	-0.06%
2022/10/18	1	18.00	0	0.00	18.00	1	1,618	0.06%
2022/10/14	0	0.00	1	18.30	18.15	-1	1,616	-0.06%
2022/10/13	0	17.40	0	0.00	17.50	0	1,622	0.00%
2022/10/12	0	0.00	7	18.60	18.90	-7	1,623	-0.43%
2022/10/06	5	19.90	1	19.75	19.85	4	1,629	0.25%
2022/09/30	0	0.00	2	18.35	18.95	-2	1,648	-0.12%
2022/09/29	2	19.13	0	0.00	19.00	2	1,654	0.12%
2022/09/26	1	20.10	0	0.00	19.55	1	1,684	0.06%
2022/09/22	0	0.00	1	20.60	20.60	-1	1,696	-0.06%
2022/09/21	0	0.00	1	20.80	20.75	-1	1,698	-0.06%
2022/09/20	0	21.45	0	0.00	21.30	0	1,691	0.00%
2022/09/19	5	22.30	4	21.98	21.75	1	1,686	0.06%
2022/09/16	6	22.03	1	21.65	21.55	5	1,644	0.30%
2022/09/15	0	0.00	2	22.15	22.00	-2	1,656	-0.12%
2022/09/14	0	0.00	5	21.70	21.90	-5	1,665	-0.30%
2022/09/07	13	21.56	8	21.41	21.00	5	1,718	0.29%
2022/09/05	1	21.00	3	21.05	20.85	-2	1,706	-0.12%
2022/09/02	0	21.60	0	0.00	21.65	0	1,704	0.00%
2022/09/01	1	21.70	0	0.00	21.65	1	1,708	0.06%
2022/08/31	3	22.05	0	0.00	22.30	3	1,695	0.18%
2022/08/30	10	22.38	5	22.40	22.45	5	1,692	0.30%
2022/08/29	0.1	22.32	0	0.00	22.20	0.1	1,689	0.00%
2022/08/26	0	23.05	0	0.00	23.00	0	1,681	0.00%
2022/08/24	2	24.55	2	24.30	24.20	0	1,655	0.00%
2022/08/23	5.1	23.90	1	23.90	23.90	4.1	1,633	0.25%
2022/08/22	1	24.35	0	0.00	24.40	1	1,614	0.06%
2022/08/19	1	24.45	5	24.33	24.40	-4	1,601	-0.25%
2022/08/18	4	24.48	6	24.73	24.25	-2	1,576	-0.13%
2022/08/17	2	23.45	7	24.33	23.45	-5	1,454	-0.34%
2022/08/16	2	23.10	1	23.10	23.05	1	1,391	0.07%
2022/08/15	24	23.48	10	23.15	23.50	14	1,378	1.02%
2022/08/12	18	23.47	16	23.45	23.35	2	1,263	0.16%
2022/08/10	0	21.65	0	0.00	21.40	0	1,109	0.00%
2022/08/05	0	0.00	1	21.20	21.00	-1	1,096	-0.09%
2022/08/04	1	20.50	5	20.20	20.50	-4	1,107	-0.36%
2022/08/03	1	21.20	1	21.60	21.15	0	1,094	0.00%
2022/08/02	31	22.72	23	22.71	21.65	8	1,074	0.74%
2022/08/01	0	0.00	1	22.30	22.30	-1	871	-0.11%
2022/07/22	0	0.00	3	21.53	21.45	-3	847	-0.35%
2022/07/20	1	21.40	0	0.00	21.20	1	894	0.11%
2022/07/12	1	19.30	1	19.30	18.95	0	962	0.00%
2022/07/08	2	20.35	2	20.40	20.20	0	1,078	0.00%
2022/07/07	1	19.60	0	0.00	19.80	1	1,152	0.09%
2022/07/06	1	19.60	1	19.70	19.05	0	1,289	0.00%
2022/07/05	1	19.80	1	19.90	19.95	0	1,311	0.00%
2022/07/04	0	0.00	11	19.85	19.55	-11	1,322	-0.83%
2022/07/01	2.1	19.06	8	19.74	18.80	-5.9	1,340	-0.44%
2022/06/30	1	19.95	1	20.05	19.95	0	1,330	0.00%
2022/06/29	0	0.00	1	21.15	21.00	-1	1,330	-0.08%
2022/06/28	1	21.35	0	0.00	21.30	1	1,343	0.07%
2022/06/24	0	0.00	1	21.25	21.25	-1	1,368	-0.07%
2022/06/23	0	0.00	5	21.15	20.65	-5	1,383	-0.36%
2022/06/21	1	22.20	1	21.80	22.20	0	1,473	0.00%
2022/06/20	2	22.00	17	21.55	20.55	-15	1,487	-1.01%
2022/06/16	6	23.79	3	23.43	22.95	3	2,118	0.14%
2022/06/15	2	24.50	5	24.60	24.20	-3	2,116	-0.14%
2022/06/14	5	23.45	2	23.63	23.60	3	2,104	0.14%
2022/06/13	0	0.00	1	24.10	24.05	-1	2,119	-0.05%
2022/06/10	0	0.00	1	25.30	25.25	-1	2,133	-0.05%
2022/06/09	0	25.98	0	0.00	25.90	0	2,147	0.00%
2022/06/06	0	0.00	8	26.05	26.10	-8	2,244	-0.36%
2022/06/02	0	0.00	1	26.05	25.90	-1	2,364	-0.04%
2022/06/01	0	0.00	1	26.30	26.20	-1	2,474	-0.04%
2022/05/27	0	0.00	0	26.50	26.00	0	2,715	0.00%
2022/05/24	5	26.62	3	26.55	26.00	2	3,027	0.07%
2022/05/23	0	0.00	6	26.73	26.50	-6	3,120	-0.19%
2022/05/20	0	0.00	8	26.19	26.20	-8	3,563	-0.22%
2022/05/19	1	25.74	0	0.00	25.60	1	3,663	0.03%
2022/05/18	2	26.35	2	26.35	26.25	0	3,667	0.00%
2022/05/16	4	26.18	3	25.80	25.80	1	3,682	0.03%
2022/05/13	0	0.00	14	25.40	25.60	-14	3,693	-0.38%
2022/05/12	5	25.66	3	25.92	25.00	2	3,691	0.05%
2022/05/10	4	26.51	2	26.68	26.65	2	3,712	0.05%
2022/05/09	3	27.13	5	26.84	26.60	-2	3,729	-0.05%
2022/05/06	1	28.01	0	0.00	28.50	1	3,744	0.03%
2022/05/05	1	29.40	1	29.30	29.25	0	3,764	0.00%
2022/05/03	0	28.37	1	28.05	28.45	-1	3,799	-0.03%
2022/04/29	2	28.90	1	28.95	28.55	1	3,805	0.03%
2022/04/28	1	28.79	0	0.00	28.60	1	3,815	0.03%
2022/04/27	2	28.30	4	28.26	28.50	-2	3,821	-0.05%
2022/04/26	1	30.65	2	30.00	29.85	-1	3,789	-0.03%
2022/04/25	5	30.98	7	30.73	30.25	-2	3,792	-0.05%
2022/04/22	1	33.20	2	33.15	32.90	-1	3,776	-0.03%
2022/04/21	2	33.60	4	33.19	33.15	-2	3,803	-0.05%
2022/04/19	1	33.85	1.5	33.67	33.70	-0.5	3,889	-0.01%
2022/04/18	5	33.97	2	34.80	33.60	3	3,909	0.08%
2022/04/15	5	35.44	3	35.37	35.00	2	3,920	0.05%
2022/04/14	7	35.34	5	35.89	35.10	2	3,892	0.05%
2022/04/13	6.5	35.34	14.3	35.50	35.40	-7.8	3,828	-0.20%
2022/04/12	9	34.78	3	35.53	35.00	6	3,766	0.16%
2022/04/11	5	34.34	3	34.62	34.35	2	3,640	0.05%
2022/04/08	3	34.37	4	34.43	34.45	-1	3,632	-0.03%
2022/04/07	4	34.43	3	33.40	33.40	1	3,619	0.03%
2022/04/06	0	0.00	1	33.95	33.80	-1	3,591	-0.03%
2022/04/01	0	0.00	1	34.15	34.15	-1	3,595	-0.03%
2022/03/31	0	0.00	0.1	34.20	34.05	-0.1	3,603	0.00%
2022/03/30	4	34.28	4	34.49	34.55	0	3,608	0.00%
2022/03/29	2	34.05	32	34.01	33.80	-30	3,607	-0.83%
2022/03/28	1	33.90	7	33.94	34.40	-6	3,621	-0.17%
2022/03/25	0	0.00	1	34.60	34.35	-1	3,649	-0.03%
2022/03/24	7	35.51	3	35.37	34.70	4	3,718	0.11%
2022/03/23	3	34.75	6	34.81	34.95	-3	3,811	-0.08%
2022/03/22	55.4	35.09	14	35.48	35.25	41.4	3,779	1.10%
2022/03/21	41	34.79	30	34.97	35.25	11	3,407	0.32%
2022/03/17	1	32.25	0	0.00	32.20	1	3,292	0.03%
2022/03/16	3	32.73	6	32.12	32.00	-3	3,371	-0.09%
2022/03/15	6	32.60	1	32.70	32.65	5	3,406	0.15%
2022/03/14	3	33.55	2	33.50	33.45	1	3,685	0.03%
2022/03/11	0	0.00	1	33.55	33.10	-1	3,802	-0.03%
2022/03/10	6	33.07	0	0.00	33.15	6	3,821	0.16%
2022/03/09	1	32.80	7	32.67	32.80	-6	3,846	-0.16%
2022/03/08	62	33.52	46	33.89	32.10	16	3,874	0.41%
2022/03/07	33.1	34.28	46	34.33	34.05	-13	3,786	-0.34%
2022/03/04	20	34.24	24	33.77	33.90	-4	3,714	-0.11%
2022/03/03	32	34.06	32	34.21	34.05	0	3,701	0.00%
2022/03/02	29	34.57	10	34.56	34.10	19	3,752	0.51%
2022/03/01	15	34.53	12	34.84	34.40	3	4,178	0.07%
2022/02/25	8	33.06	1	33.10	32.65	7	4,206	0.17%
2022/02/24	2	32.15	2	32.35	32.15	0	4,316	0.00%
2022/02/23	6	33.73	7	33.43	33.50	-1	4,313	-0.02%
2022/02/22	125	34.18	116	33.93	32.90	9	4,253	0.21%	大買/大賣/
2022/02/21	16	31.76	45	33.56	34.10	-29	3,837	-0.76%
2022/02/18	1	30.60	1	30.80	31.00	0	3,799	0.00%
2022/02/17	10	30.91	0	0.00	30.65	10	3,911	0.26%
2022/02/16	6	30.85	0	0.00	30.70	6	4,054	0.15%
2022/02/15	1	30.80	0	0.00	30.60	1	4,625	0.02%
2022/02/11	8	32.23	3	32.20	32.05	5	4,806	0.10%
2022/02/10	4	32.30	3	32.27	32.25	1	4,877	0.02%
2022/02/09	2	32.20	2	31.85	32.40	0	5,090	0.00%
2022/02/08	1	31.14	2	31.93	32.20	-1	5,105	-0.02%
2022/02/07	1	30.10	2	30.83	31.15	-1	5,153	-0.02%
2022/01/26	2	29.70	2	29.68	29.65	0	5,237	0.00%
2022/01/25	1	30.00	1	30.00	29.60	0	5,380	0.00%
2022/01/21	4	30.75	25	30.83	30.70	-21	5,419	-0.39%
2022/01/20	3	31.45	4	31.29	31.25	-1	5,423	-0.02%
2022/01/18	1	31.69	1	31.45	31.00	0	5,448	0.00%
2022/01/17	3	30.40	5	30.51	31.20	-2	5,466	-0.04%
2022/01/14	0	0.00	0	31.10	30.50	0	5,570	0.00%
2022/01/13	37	31.77	38	32.11	31.75	-1	5,606	-0.02%
2022/01/12	0	0.00	1	31.00	30.90	-1	5,552	-0.02%
2022/01/11	9	31.73	0	0.00	31.35	9	5,569	0.16%
2022/01/10	3	32.37	3	32.43	32.10	0	5,611	0.00%
2022/01/07	2.5	33.82	2	33.30	33.25	0.5	5,638	0.01%
2022/01/06	1	34.40	3	34.15	34.15	-2	5,668	-0.04%
2022/01/05	1.1	35.32	1	34.35	34.35	0.1	5,701	0.00%
2022/01/04	2	34.35	0	0.00	34.80	2	5,734	0.03%
2022/01/03	5	34.52	1	34.65	34.65	4	5,749	0.07%
2021/12/30	1	35.20	2.2	35.41	35.20	-1.2	5,784	-0.02%
2021/12/29	2	35.50	18	35.45	35.55	-16	5,826	-0.27%
2021/12/28	2	35.78	0	0.00	35.65	2	5,915	0.03%
2021/12/27	0	0.00	11.3	35.46	35.65	-11.3	6,010	-0.19%
2021/12/24	4	36.00	1	35.75	35.75	3	6,103	0.05%
2021/12/23	6	36.25	3	36.12	36.00	3	6,208	0.05%
2021/12/22	3	36.35	1	36.20	36.20	2	6,231	0.03%
2021/12/21	14	36.06	5	36.53	36.60	9	6,255	0.14%
2021/12/20	13.5	36.94	18	36.88	36.60	-4.5	6,235	-0.07%
2021/12/17	43	36.75	64	36.87	35.90	-21	6,185	-0.34%
2021/12/16	1	35.90	1	35.90	35.85	0	6,069	0.00%
2021/12/15	13	35.70	6	35.88	36.10	7	6,090	0.11%
2021/12/14	8.1	36.49	3	36.28	35.60	5.1	6,096	0.08%
2021/12/13	3	37.20	34	37.15	36.80	-31	6,082	-0.51%
2021/12/10	12	36.20	6	36.68	36.05	6	6,010	0.10%
2021/12/09	10	36.04	11	36.00	35.50	-1	6,008	-0.02%
2021/12/08	46.1	37.79	29	37.97	36.00	17.1	6,040	0.28%
2021/12/07	38	35.96	20	36.05	35.80	18	5,813	0.31%
2021/12/06	0	0.00	7	34.95	35.05	-7	5,734	-0.12%
2021/12/03	10	35.16	14	34.90	34.55	-4	5,714	-0.07%
2021/12/02	1	34.95	4	34.85	34.60	-3	5,709	-0.05%
2021/12/01	2	34.28	2	34.35	34.40	0	5,713	0.00%
2021/11/30	11	34.20	10	34.45	34.50	1	5,750	0.02%
2021/11/29	6	33.96	4	34.00	34.00	2	5,763	0.03%
2021/11/26	4	35.09	5	35.44	34.65	-1	5,804	-0.02%
2021/11/25	83	37.36	64	36.45	35.55	19	5,790	0.33%
2021/11/24	22	35.20	30	36.17	36.95	-8	5,270	-0.15%
2021/11/23	15	34.33	12	34.37	33.60	3	5,164	0.06%
2021/11/22	13	33.65	5	33.41	33.20	8	5,261	0.15%
2021/11/19	16	33.27	4	33.05	33.05	12	5,251	0.23%
2021/11/18	2	33.85	3	33.98	33.80	-1	5,286	-0.02%
2021/11/17	5	34.45	2	33.85	33.85	3	5,327	0.06%
2021/11/16	9	34.14	69.2	34.53	34.15	-60.2	5,298	-1.14%
2021/11/15	26.5	36.37	26	36.14	35.60	0.5	5,265	0.01%
2021/11/12	155.1	38.43	92	38.29	37.85	63.1	5,253	1.20%	大買/
2021/11/11	5	35.36	11	36.73	37.10	-6	4,774	-0.13%
2021/11/10	0	0.00	2	33.85	33.75	-2	4,737	-0.04%
2021/11/09	3	34.22	3	33.88	34.35	0	5,058	0.00%
2021/11/08	18.2	34.95	13	34.85	34.30	5.2	5,170	0.10%
2021/11/05	2	32.93	0	0.00	32.85	2	5,015	0.04%
2021/11/04	2	34.98	4	34.68	33.50	-2	5,014	-0.04%
2021/11/03	5	34.41	5	34.35	33.90	0	5,029	0.00%
2021/11/02	8	33.85	3	33.00	33.00	5	4,996	0.10%
2021/11/01	2	32.80	6	33.53	33.10	-4	4,903	-0.08%
2021/10/29	1	32.50	0	0.00	32.70	1	4,902	0.02%
2021/10/28	2	32.83	0	0.00	32.70	2	4,907	0.04%
2021/10/27	5.1	33.40	0	0.00	33.15	5.1	4,972	0.10%
2021/10/26	0	0.00	0.1	33.25	33.40	-0.1	5,053	0.00%
2021/10/25	5	32.83	13	32.87	32.70	-8	5,121	-0.16%
2021/10/22	7	33.21	4	32.15	32.15	3	5,200	0.06%
2021/10/21	6	35.33	5	35.33	35.10	1	5,198	0.02%
2021/10/20	1	33.60	2	34.50	33.85	-1	5,192	-0.02%
2021/10/19	10	34.25	14	33.79	33.90	-4	5,292	-0.08%
2021/10/18	6	32.93	3	33.67	33.15	3	5,375	0.06%
2021/10/15	7	33.81	6	33.48	33.35	1	5,428	0.02%
2021/10/14	2	33.50	16	33.62	33.90	-14	5,505	-0.25%
2021/10/13	13	33.20	6	33.90	32.55	7	5,625	0.12%
2021/10/12	7	33.11	5	33.45	33.00	2	5,716	0.03%
2021/10/08	5	33.93	4	33.53	33.70	1	5,933	0.02%
2021/10/07	8	33.91	8	33.89	34.50	0	6,188	0.00%
2021/10/06	9	33.09	9	33.09	33.00	0	6,383	0.00%
2021/10/05	5	32.21	13	33.06	33.25	-8	6,559	-0.12%
2021/10/04	13	32.61	9	31.91	31.05	4	6,776	0.06%
2021/10/01	22	35.24	9	34.36	34.40	13	7,242	0.18%
2021/09/30	64	37.84	70	37.48	37.60	-6	7,380	-0.08%
2021/09/29	3	36.05	6	36.53	35.90	-3	7,439	-0.04%
2021/09/28	4	36.08	0	0.00	35.95	4	7,769	0.05%
2021/09/27	5	37.52	11	37.60	36.90	-6	8,143	-0.07%
2021/09/24	2	36.80	12	37.22	36.90	-10	8,765	-0.11%
2021/09/23	2	35.80	6	34.95	36.55	-4	9,602	-0.04%
2021/09/22	11	35.44	8	35.71	35.20	3	11,011	0.03%
2021/09/17	4	37.18	8	37.21	37.40	-4	12,200	-0.03%
2021/09/16	7	37.50	0	0.00	37.05	7	13,395	0.05%
2021/09/15	4	37.36	4	37.88	38.40	0	13,660	0.00%
2021/09/14	13	38.10	3	37.53	37.70	10	14,848	0.07%
2021/09/13	15	39.28	15	39.51	39.65	0	15,362	0.00%
2021/09/10	5	38.54	3	38.12	38.20	2	15,553	0.01%
2021/09/09	5	38.15	21	38.12	38.35	-16	15,633	-0.10%
2021/09/08	0	0.00	7	37.48	36.80	-7	15,702	-0.04%
2021/09/07	15	37.96	11	37.86	37.55	4	15,856	0.03%
2021/09/06	8	38.21	11.1	37.73	37.50	-3.1	15,975	-0.02%
2021/09/03	12	39.61	11	38.91	38.75	1	15,999	0.01%
2021/09/02	4	39.59	0.2	40.00	39.30	3.8	16,042	0.02%
2021/09/01	31	42.25	10	40.95	40.55	21	16,100	0.13%
2021/08/31	17	41.63	10	41.53	41.50	7	16,142	0.04%
2021/08/30	3	41.13	9	41.21	40.80	-6	16,326	-0.04%
2021/08/27	19	41.26	36.1	41.20	40.65	-17.1	17,911	-0.10%
2021/08/26	46	44.38	44	44.57	42.85	2	19,300	0.01%
2021/08/25	5	42.10	4	41.93	42.00	1	21,025	0.00%
2021/08/24	24	42.79	19	43.20	42.90	5	22,514	0.02%
2021/08/23	23.1	42.71	36	43.06	43.00	-12.9	23,679	-0.05%
2021/08/20	0	0.00	3	40.80	40.35	-3	24,418	-0.01%
2021/08/19	14	42.29	15	41.16	40.90	-1	25,342	0.00%
2021/08/18	36	39.75	37	40.00	41.50	-1	25,537	0.00%
2021/08/17	6	42.06	4	43.35	40.50	2	25,769	0.01%
2021/08/16	32	43.53	28	42.90	42.90	4	26,316	0.02%
2021/08/13	82.2	43.82	72	43.92	43.20	10.2	26,767	0.04%
2021/08/12	18	43.90	32.1	43.65	45.50	-14.1	27,292	-0.05%
2021/08/11	10	41.91	46.3	42.98	41.40	-36.3	27,256	-0.13%
2021/08/10	6	43.19	5.1	43.29	42.65	1	27,295	0.00%
2021/08/09	8.1	43.88	13	43.93	43.35	-5	27,474	-0.02%
2021/08/06	3	43.47	9	43.70	42.70	-6	27,680	-0.02%
2021/08/05	9	44.21	10	44.04	43.25	-1	27,915	0.00%
2021/08/04	2	45.33	2	45.90	45.25	0	28,311	0.00%
2021/08/03	6	46.06	3	46.53	45.90	3	29,607	0.01%
2021/08/02	14	46.57	21	46.20	46.85	-7	30,498	-0.02%
2021/07/30	10	46.83	6	46.38	45.15	4	30,962	0.01%
2021/07/29	6	46.21	6	45.44	47.20	0	31,770	0.00%
2021/07/28	8	45.55	14	45.70	44.50	-6	32,297	-0.02%
2021/07/27	9.1	48.10	10.3	47.78	45.70	-1.2	32,709	0.00%
2021/07/26	6.1	48.06	3	47.87	47.40	3.1	33,771	0.01%
2021/07/23	11	49.10	25	48.94	49.55	-14	34,703	-0.04%
2021/07/22	42	47.63	32	47.67	47.80	10	34,866	0.03%
2021/07/21	6	49.05	29	48.53	47.20	-23	35,280	-0.07%
2021/07/20	12.1	50.55	337	50.62	49.60	-325	35,682	-0.91%	大賣/鉅額交易
2021/07/19	33	53.36	19.4	52.46	52.30	13.6	36,027	0.04%
2021/07/16	23.2	53.04	22	52.14	51.30	1.2	37,205	0.00%
2021/07/15	43	53.48	38	53.27	53.80	5	37,788	0.01%
2021/07/14	21	51.95	24	52.12	52.20	-3	38,541	-0.01%
2021/07/13	11.5	54.62	42.7	52.95	52.20	-31.3	38,672	-0.08%
2021/07/12	139.1	58.72	92.6	59.18	57.30	46.5	38,792	0.12%	大買/
2021/07/09	67	60.26	62.1	59.12	57.50	4.9	39,076	0.01%
2021/07/08	112.8	60.29	85.1	59.44	59.30	27.7	39,620	0.07%	大買/
2021/07/07	258.1	58.65	74.2	56.37	57.00	183.9	39,328	0.47%	大買/鉅額交易
2021/07/06	19	59.18	20.2	59.28	59.00	-1.2	39,558	0.00%
2021/07/05	56	61.54	60.6	60.73	60.50	-4.6	40,040	-0.01%
2021/07/02	84.4	59.79	91.6	58.77	59.50	-7.2	40,013	-0.02%
2021/07/01	219.6	60.79	249.5	58.99	58.00	-29.9	39,807	-0.08%	大買/大賣/
2021/06/30	228.6	64.92	239.9	63.86	61.90	-11.3	39,546	-0.03%	大買/大賣/
2021/06/29	273.5	66.15	214.6	66.05	63.00	58.8	39,231	0.15%	大買/大賣/
2021/06/28	182.9	62.90	202.1	62.85	63.80	-19.1	37,925	-0.05%	大買/大賣/
2021/06/25	369.1	60.41	277.3	59.64	59.00	91.8	36,719	0.25%	大買/大賣/
2021/06/24	28	55.37	56.1	56.23	57.50	-28.1	35,576	-0.08%
2021/06/23	294.7	59.03	275.3	57.59	52.30	19.4	35,673	0.05%	大買/大賣/
2021/06/22	61.1	56.61	103.1	57.31	58.10	-42	34,795	-0.12%	大賣/
2021/06/21	63.7	50.14	56	49.35	52.90	7.7	34,215	0.02%
2021/06/18	12.5	47.72	12.5	47.65	48.15	-0.1	33,965	0.00%
2021/06/17	5	47.50	11	47.75	47.20	-6	33,860	-0.02%
2021/06/16	22.1	47.68	14.1	46.91	46.50	8	33,763	0.02%
2021/06/15	5	44.94	21.2	44.88	47.10	-16.2	33,614	-0.05%
2021/06/11	14.1	42.74	14.1	42.75	42.85	0	33,487	0.00%
2021/06/10	6	40.86	51.1	40.10	42.35	-45	33,451	-0.13%
2021/06/09	15	41.42	10	40.81	41.05	5	33,382	0.01%
2021/06/08	10	42.87	55	42.10	43.15	-45	33,306	-0.14%
2021/06/07	87	42.66	56	42.26	42.00	31	33,223	0.09%
2021/06/04	319	48.74	245.1	48.70	46.65	73.9	33,028	0.22%	大買/大賣/
2021/06/03	271.2	47.45	202.1	47.56	46.60	69.1	31,682	0.22%	大買/大賣/
2021/06/02	246.2	44.41	281.1	44.85	45.70	-34.9	30,248	-0.12%	大買/大賣/
2021/06/01	179	40.07	373.8	39.07	41.55	-194.8	29,035	-0.67%	大買/大賣/鉅額交易
2021/05/31	287.8	39.79	233	39.92	37.80	54.7	28,038	0.20%	大買/大賣/
2021/05/28	118.6	36.52	81	36.77	37.15	37.5	26,859	0.14%	大買/
2021/05/27	604	32.75	445	33.16	33.80	159	26,111	0.61%	大買/大賣/鉅額交易
2021/05/26	34	31.04	336	29.99	30.75	-302	25,245	-1.20%	大賣/鉅額交易
2021/05/25	55	31.25	283.3	30.59	30.30	-228.3	25,106	-0.91%	大賣/鉅額交易
2021/05/24	218.3	31.56	71.6	31.61	31.55	146.7	25,231	0.58%	大買/鉅額交易
2021/05/21	102	29.27	67	30.02	31.05	35	24,744	0.14%	大買/
2021/05/20	538.1	29.90	158.9	29.70	28.25	379.2	24,298	1.56%	大買/大賣/鉅額交易
2021/05/19	25.2	27.97	28	28.63	28.65	-2.8	23,516	-0.01%
2021/05/18	6	24.92	8	25.94	26.05	-2	23,511	-0.01%
2021/05/17	42	23.71	52.5	24.04	23.70	-10.5	23,478	-0.04%
2021/05/14	23	27.25	33	27.87	26.30	-10	23,272	-0.04%
2021/05/13	28	29.94	46.2	29.73	29.20	-18.2	22,980	-0.08%
2021/05/12	104.3	35.41	138.1	34.79	32.40	-33.9	22,691	-0.15%	大買/大賣/
2021/05/11	221.3	39.23	223.1	39.10	36.00	-1.8	22,286	-0.01%	大買/大賣/
2021/05/10	155.1	37.36	184.1	37.72	38.75	-29	21,051	-0.14%	大買/大賣/
2021/05/07	63	34.31	61	34.03	35.25	2	20,176	0.01%
2021/05/06	278.2	34.53	271	34.70	34.35	7.2	19,674	0.04%	大買/大賣/
2021/05/05	117	32.55	125	31.79	32.90	-8	18,814	-0.04%	大買/大賣/
2021/05/04	69.1	30.84	35	31.50	30.05	34.1	18,264	0.19%
2021/05/03	242.1	36.94	203.3	36.41	33.20	38.8	17,858	0.22%	大買/大賣/
2021/04/29	83	35.14	121.9	34.63	35.85	-38.9	16,779	-0.23%	大賣/
2021/04/28	101.6	33.76	63	33.16	32.60	38.6	15,840	0.24%	大買/
2021/04/27	71.2	34.71	80	34.41	33.95	-8.8	15,657	-0.06%
2021/04/26	66.2	33.74	73	33.82	34.55	-6.9	15,195	-0.05%
2021/04/23	37	31.69	42	31.51	31.45	-5	14,808	-0.03%
2021/04/22	159	35.08	103.6	35.10	31.95	55.4	14,502	0.38%	大買/大賣/
2021/04/21	113	33.74	98.5	33.61	33.25	14.5	13,347	0.11%	大買/
2021/04/20	171.4	32.48	155.1	32.27	33.90	16.3	12,683	0.13%	大買/大賣/
2021/04/19	75	32.41	40	32.92	33.05	35	11,748	0.30%
2021/04/16	75.1	29.40	82.1	29.92	30.05	-7	11,387	-0.06%
2021/04/15	46.8	26.42	75.3	26.32	27.35	-28.4	11,071	-0.26%
2021/04/14	83.1	24.12	114.6	24.32	24.90	-31.6	10,615	-0.30%	大賣/
2021/04/13	74.5	23.43	111	23.07	22.65	-36.5	9,831	-0.37%	大賣/
2021/04/12	145	22.47	172.2	22.76	23.30	-27.2	9,663	-0.28%	大買/大賣/
2021/04/09	305.1	22.38	213	21.80	21.25	92.1	9,344	0.99%	大買/大賣/
2021/04/08	24	21.57	50.3	21.86	22.20	-26.3	8,757	-0.30%
2021/04/07	52	20.11	47	20.03	20.20	5	8,589	0.06%
2021/04/06	88.6	20.19	102	20.23	20.35	-13.4	9,306	-0.14%	大賣/
2021/04/01	115.4	19.74	159	19.71	19.30	-43.6	9,653	-0.45%	大買/大賣/
2021/03/31	94	18.89	27	18.76	18.75	67	10,277	0.65%
2021/03/30	1	18.00	6	18.14	18.20	-5	10,843	-0.05%
2021/03/29	36	18.21	35	18.35	18.10	1	11,490	0.01%
2021/03/26	125	18.46	113	18.10	18.00	12	12,448	0.10%	大買/大賣/
2021/03/25	12	18.49	53.1	18.84	18.95	-41.1	12,235	-0.34%
2021/03/24	3	17.43	0	0.00	17.25	3	12,144	0.02%
2021/03/23	6.3	17.40	2	17.80	17.40	4.3	12,328	0.03%
2021/03/22	6	17.57	3	17.68	17.80	3	12,684	0.02%
2021/03/19	24	17.64	13	17.63	17.60	11	13,521	0.08%
2021/03/18	6	17.83	9	17.87	17.90	-3	14,000	-0.02%
2021/03/17	2	17.90	0	0.00	17.90	2	14,537	0.01%
2021/03/16	3.5	18.16	5	18.24	18.15	-1.5	14,688	-0.01%
2021/03/15	8	18.51	44	18.60	18.55	-36	14,683	-0.25%
2021/03/12	45	18.49	6	18.41	18.50	39	14,683	0.27%
2021/03/11	5	18.50	7	18.69	18.40	-2	14,721	-0.01%
2021/03/10	24	18.50	26	18.50	18.50	-2	14,745	-0.01%
2021/03/09	19	18.99	24	19.48	18.60	-5	14,791	-0.03%
2021/03/08	54	18.76	60.9	18.57	18.15	-6.9	14,677	-0.05%
2021/03/05	227	19.19	227.1	19.32	18.70	-0.1	15,123	0.00%	大買/大賣/
2021/03/04	37	19.52	101	19.12	19.80	-64	14,791	-0.43%	大賣/
2021/03/03	6	18.03	7	17.91	18.00	-1	14,607	-0.01%
2021/03/02	66	18.25	173	18.25	17.55	-107	14,736	-0.73%	大賣/鉅額交易
2021/02/26	40	18.83	21	18.58	18.50	19	14,746	0.13%
2021/02/25	38	19.03	229	18.99	18.85	-191	14,728	-1.30%	大賣/鉅額交易
2021/02/24	421.5	20.31	91	18.80	18.85	330.5	14,677	2.25%	大買/鉅額交易
2021/02/23	10	19.05	18	19.70	19.90	-8	14,474	-0.06%
2021/02/22	64	17.41	33	17.48	18.10	31	14,484	0.21%
2021/02/19	47	17.11	12	16.98	16.90	35	14,406	0.24%
2021/02/18	33	17.00	25	17.35	17.55	8	14,308	0.06%
2021/02/17	2	15.30	5	15.93	16.40	-3	14,147	-0.02%
2021/02/05	2	14.90	0	0.00	14.95	2	14,064	0.01%
2021/02/04	5	15.34	0	0.00	15.05	5	14,051	0.04%
2021/02/03	7	15.25	0	0.00	15.10	7	14,040	0.05%
2021/02/02	0	0.00	2	15.48	15.65	-2	14,019	-0.01%
2021/02/01	4	15.66	5	15.78	15.50	-1	13,963	-0.01%
2021/01/29	3	15.38	9	15.52	15.10	-6	13,862	-0.04%
2021/01/28	0	0.00	9	16.26	16.10	-9	13,812	-0.07%
2021/01/27	6	16.37	2	16.20	16.15	4	13,767	0.03%
2021/01/26	7	16.99	7	16.59	16.55	0	13,723	0.00%
2021/01/25	20	17.61	13	17.68	17.45	7	13,650	0.05%
2021/01/22	11	17.98	8.2	17.28	17.80	2.8	13,529	0.02%
2021/01/21	7	17.15	11.3	16.98	16.70	-4.3	13,428	-0.03%
2021/01/20	36	16.89	15	17.12	16.80	21	13,384	0.16%
2021/01/19	4	17.76	5	18.04	17.65	-1	13,290	-0.01%
2021/01/18	7	18.19	7	18.03	18.25	0	13,211	0.00%
2021/01/15	5	19.10	34	18.84	18.50	-29	13,072	-0.22%
2021/01/14	17	20.93	7	20.40	20.20	10	12,902	0.08%
2021/01/13	10	20.61	6	20.78	20.90	4	12,712	0.03%
2021/01/12	10	20.67	5	19.85	20.15	5	12,667	0.04%
2021/01/11	5	21.27	3	21.40	21.90	2	12,580	0.02%
2021/01/08	9	21.00	28	20.56	20.60	-19	12,527	-0.15%
2021/01/07	9	21.67	45	21.54	21.55	-36	12,478	-0.29%
2021/01/06	6	23.25	1	22.20	22.20	5	12,437	0.04%
2021/01/05	7.2	23.31	8	23.74	23.30	-0.8	12,388	-0.01%
2021/01/04	6	22.70	25	22.55	23.45	-19	12,303	-0.15%
2020/12/31	10	21.53	3.1	22.09	21.40	6.9	12,159	0.06%
2020/12/30	22	21.93	9	21.98	21.55	13	12,086	0.11%
2020/12/29	99	23.64	58	23.71	23.00	41	11,917	0.34%
2020/12/28	93.6	23.32	107.1	22.89	22.25	-13.5	10,983	-0.12%	大賣/
2020/12/25	213	23.13	143.3	22.80	23.35	69.8	10,255	0.68%	大買/大賣/
2020/12/24	56.1	20.61	84.5	21.51	22.00	-28.4	9,080	-0.31%
2020/12/23	100.8	18.81	160	18.86	20.00	-59.3	8,366	-0.71%	大賣/
2020/12/22	86	19.33	61	19.40	18.20	25	7,760	0.32%
2020/12/21	33	17.42	69	17.96	18.05	-36	6,769	-0.53%
2020/12/18	40	16.33	56.3	16.23	16.45	-16.3	6,609	-0.25%
2020/12/17	13	15.94	6	15.66	15.80	7	6,502	0.11%
2020/12/16	31	16.04	33.2	16.19	16.10	-2.2	6,342	-0.03%
2020/12/15	173	16.64	93	16.91	16.00	80	5,992	1.33%	大買/
2020/12/14	67.5	15.34	74	15.23	15.95	-6.5	5,129	-0.13%
2020/12/11	53	15.01	99	15.09	14.50	-46	4,714	-0.98%
2020/12/10	6	14.07	81	13.79	14.20	-75	4,190	-1.79%
2020/12/09	68	13.20	16	13.27	12.95	52	4,074	1.28%
2020/12/08	12	13.11	10	13.20	13.15	2	4,063	0.05%
2020/12/07	11	13.09	1	13.25	12.95	10	4,060	0.25%
2020/12/04	39	13.22	15	13.37	13.40	24	4,042	0.59%
2020/12/03	5	13.80	15	13.74	13.45	-10	4,044	-0.25%
2020/12/02	56	13.70	56	13.68	13.40	0	4,033	0.00%
2020/12/01	204	14.91	376	14.58	14.10	-172	3,945	-4.36%	大買/大賣/鉅額交易
2020/11/30	133	14.01	106	14.23	14.55	27	3,520	0.77%	大買/大賣/
2020/11/27	73	12.73	85	12.95	13.25	-12	3,154	-0.38%
2020/11/26	20	11.92	14	12.13	12.05	6	2,891	0.21%
2020/11/25	10	11.52	7	11.69	11.55	3	2,747	0.11%
2020/11/24	1	11.40	4	11.49	11.45	-3	2,682	-0.11%
2020/11/23	18	11.22	6	10.97	11.40	12	2,631	0.46%
2020/11/20	169	11.75	47	11.60	10.85	122	2,573	4.74%	大買/鉅額交易
2020/11/19	15	11.21	6	11.17	11.25	9	2,282	0.39%
2020/11/18	1	10.35	4	10.02	10.25	-3	2,122	-0.14%
2020/11/16	0	0.00	1	9.90	9.83	-1	2,095	-0.05%
2020/11/12	0	0.00	1	9.65	9.64	-1	2,159	-0.05%
2020/11/11	1	9.80	0	0.00	9.89	1	2,208	0.05%
2020/11/10	2	9.89	0	0.00	9.75	2	2,229	0.09%
2020/11/06	4	9.98	0	0.00	9.86	4	2,212	0.18%
2020/10/28	0	0.00	26	9.88	9.89	-26	2,176	-1.19%
2020/10/27	8	9.77	0	0.00	9.78	8	2,151	0.37%
2020/10/22	11	9.59	0	0.00	9.44	11	2,130	0.52%
2020/10/20	13	9.66	0	0.00	9.53	13	2,117	0.61%
2020/10/19	0	0.00	10	9.80	9.80	-10	2,103	-0.48%
2020/10/16	10	9.80	0	0.00	9.72	10	2,099	0.48%
2020/10/13	0	0.00	52	9.97	9.77	-52	2,068	-2.51%
2020/10/12	32	10.46	5	10.42	10.20	27	2,038	1.32%
2020/10/08	0	0.00	1	10.20	10.30	-1	2,008	-0.05%
2020/10/07	25	10.05	0	0.00	10.00	25	1,992	1.25%
2020/09/30	1	9.71	1	9.80	9.90	0	1,983	0.00%
2020/09/29	3	9.63	32	9.67	9.60	-29	1,973	-1.47%
2020/09/28	0	0.00	29	10.06	9.96	-29	1,959	-1.48%
2020/09/25	1	10.05	1	10.10	9.90	0	1,956	0.00%
2020/09/24	8	10.19	1	10.10	10.05	7	1,884	0.37%
2020/09/23	8	10.54	1	10.60	10.65	7	1,838	0.38%
2020/09/22	48	10.94	15	10.99	10.75	33	1,809	1.82%
2020/09/21	5	10.70	10	10.80	10.55	-5	1,650	-0.30%
2020/09/17	0	0.00	6	10.55	10.45	-6	1,566	-0.38%
2020/09/16	25	10.69	20	10.50	10.50	5	1,537	0.33%
2020/09/15	0.1	10.60	0	0.00	10.65	0.1	1,445	0.01%
2020/09/14	20	10.60	0	0.00	10.30	20	1,391	1.44%
2020/09/11	0	0.00	8	10.40	10.10	-8	1,313	-0.61%
2020/09/10	0	0.00	6	10.35	10.30	-6	1,274	-0.47%
2020/09/09	0	0.00	10	10.50	10.55	-10	1,240	-0.81%
2020/09/08	2	10.23	3	10.23	10.15	-1	1,189	-0.08%
2020/09/07	44	10.88	3	10.85	10.75	41	1,138	3.60%
2020/09/04	13	10.06	1	9.75	10.25	12	1,054	1.14%
2020/09/03	52	10.03	72	9.95	9.95	-20	1,001	-2.00%
2020/09/02	1	9.57	0	0.00	9.50	1	911	0.11%
2020/09/01	6	9.36	0.1	9.34	9.34	5.9	841	0.70%
2020/08/31	0	0.00	4	8.84	8.79	-4	805	-0.50%
2020/08/28	21	8.43	0	0.00	8.39	21	758	2.77%
2020/08/27	3	8.58	1	8.60	8.54	2	752	0.27%
2020/08/26	4	8.24	5	8.35	8.42	-1	724	-0.14%
2020/08/24	0	0.00	2	8.21	8.18	-2	684	-0.29%
2020/08/20	0	0.00	8	8.16	7.98	-8	682	-1.17%
2020/08/19	3	8.46	0	0.00	8.46	3	682	0.44%
2020/08/18	1	8.64	3	8.78	8.45	-2	676	-0.30%
2020/08/17	7	8.52	11	8.40	8.54	-4	642	-0.62%
2020/08/14	23	7.88	0	0.00	7.77	23	591	3.89%
2020/08/10	0	0.00	3	7.42	7.45	-3	708	-0.42%
2020/07/30	3	7.06	0	0.00	7.10	3	692	0.43%
2020/07/24	0	0.00	6	7.00	7.03	-6	695	-0.86%
2020/07/23	6	7.15	0	0.00	7.09	6	691	0.87%
2020/07/17	10	7.16	2	7.25	7.02	8	692	1.16%
2020/07/14	30	7.23	3	7.33	7.29	27	682	3.95%
2020/07/13	13	7.25	0	0.00	7.23	13	678	1.92%
2020/07/08	0	0.00	0.1	7.60	7.48	-0.1	655	-0.02%
2020/06/23	0	0.00	1	7.36	7.33	-1	617	-0.16%
2020/06/22	2	7.52	3	7.42	7.43	-1	616	-0.16%
2020/06/19	3	7.29	0	0.00	7.33	3	610	0.49%
2020/06/16	3	7.38	3	7.44	7.35	0	605	0.00%
2020/06/09	0	0.00	3	7.38	7.41	-3	535	-0.56%
2020/06/08	4	7.04	0	0.00	7.02	4	510	0.78%
2020/05/22	0	0.00	1	6.83	6.86	-1	357	-0.28%
2020/05/21	1	6.81	1	6.91	6.97	0	337	0.00%
2020/05/20	1	6.66	0	0.00	6.74	1	331	0.30%
2020/05/04	0	0.00	3	5.83	5.80	-3	175	-1.71%
2020/04/28	1	5.53	0	0.00	5.50	1	168	0.59%
2020/04/27	3	5.45	0	0.00	5.50	3	173	1.73%
2020/04/24	0	0.00	3	5.38	5.44	-3	172	-1.74%
2020/04/21	0	0.00	3	5.41	5.22	-3	172	-1.74%
2020/04/14	3	5.46	0	0.00	5.48	3	174	1.71%
2020/04/13	0	0.00	1	5.47	5.41	-1	173	-0.58%
2020/04/10	0	0.00	3	5.56	5.48	-3	173	-1.73%
2020/04/09	3	5.33	0	0.00	5.38	3	172	1.73%
2020/04/07	3	5.20	0	0.00	5.24	3	169	1.77%
2020/04/06	0	0.00	2	5.19	5.17	-2	168	-1.18%
2020/03/20	2	4.43	0	0.00	4.80	2	187	1.07%
2020/03/16	0	0.00	2	5.60	5.57	-2	167	-1.20%
2020/01/03	0	0.00	2	7.24	7.11	-2	192	-1.04%
2019/12/05	0	0.00	5	7.10	7.13	-5	186	-2.68%
2019/11/18	2	7.00	0	0.00	7.00	2	201	0.99%
2019/10/17	0	0.00	3	7.46	7.36	-3	181	-1.65%
2019/10/03	3	7.24	0	0.00	7.37	3	180	1.66%
2019/09/10	0	0.00	33	7.55	7.47	-33	197	-16.70%
2019/09/09	0	0.00	19	7.47	7.51	-19	191	-9.93%
2019/07/30	3	7.21	0	0.00	7.23	3	146	2.05%
2019/07/05	0	0.00	4	7.55	7.48	-4	150	-2.66%
2019/07/04	0	0.00	23	7.56	7.51	-23	150	-15.25%
2019/06/21	7	7.34	0	0.00	7.35	7	140	4.97%
2019/06/20	19	7.38	0	0.00	7.35	19	138	13.76%
2019/06/10	0	0.00	1	7.55	7.55	-1	139	-0.72%
2019/05/21	0	0.00	5	7.50	7.45	-5	147	-3.40%
2019/05/15	11	7.56	0	0.00	7.60	11	148	7.43%
2019/05/13	2	7.59	0	0.00	7.57	2	151	1.32%
2019/03/29	21	7.90	0	0.00	7.97	21	150	13.93%
2019/03/26	4	8.05	0	0.00	8.05	4	142	2.80%
2019/03/21	11	8.07	0	0.00	8.11	11	142	7.70%
2019/03/20	3	8.16	0	0.00	8.14	3	142	2.11%
2019/03/07	0	0.00	3	8.38	8.34	-3	167	-1.79%
2019/02/27	0	0.00	3	8.30	8.30	-3	166	-1.80%
2019/02/14	3	8.24	0	0.00	8.24	3	190	1.58%
2018/12/10	0	0.00	5	8.13	8.14	-5	439	-1.14%
2018/12/07	0	0.00	1	8.17	8.19	-1	445	-0.22%
2018/12/05	3	7.92	2	8.15	8.14	1	449	0.22%
2018/11/16	3	8.34	0	0.00	8.34	3	533	0.56%
2018/11/08	0	0.00	2	8.98	8.99	-2	562	-0.36%
2018/11/02	0	0.00	2	8.52	8.39	-2	621	-0.32%
2018/10/26	2	8.16	3	7.97	8.02	-1	625	-0.16%
2018/10/24	2	8.75	0	0.00	8.72	2	618	0.32%
2018/10/11	1	9.11	0	0.00	8.87	1	673	0.15%
2018/09/19	0	0.00	2	10.15	10.10	-2	605	-0.33%
2018/09/10	2	9.62	0	0.00	9.58	2	643	0.31%
2018/08/24	0	0.00	2	10.75	10.75	-2	872	-0.23%
2018/08/17	2	10.10	0	0.00	10.00	2	902	0.22%
2018/08/10	3	11.20	3	11.10	11.05	0	945	0.00%
2018/08/09	6	11.14	6	11.02	10.85	0	968	0.00%
2018/08/03	0	0.00	2	10.70	10.65	-2	1,085	-0.18%
2018/08/02	2	10.55	0	0.00	10.50	2	1,106	0.18%
2018/07/27	0	0.00	1	11.05	10.90	-1	1,305	-0.08%
2018/07/10	0	0.00	10	10.55	10.50	-10	2,679	-0.37%
2018/07/05	10	10.30	0	0.00	10.20	10	2,980	0.34%
2018/07/04	1	10.75	0	0.00	10.60	1	3,064	0.03%
2018/06/26	3	11.45	0	0.00	11.40	3	3,720	0.08%
2018/06/15	5	12.15	0	0.00	12.15	5	3,859	0.13%
2018/06/13	1	12.55	1	12.60	12.35	0	3,943	0.00%
2018/06/11	2	12.88	3	13.03	12.80	-1	3,961	-0.03%
2018/06/05	1	12.00	0	0.00	11.95	1	4,171	0.02%
2018/06/04	1	11.90	1	11.95	11.90	0	4,233	0.00%
2018/06/01	1	11.85	1	11.75	11.75	0	4,377	0.00%
2018/05/31	0	0.00	5	11.87	11.75	-5	4,498	-0.11%
2018/05/29	4	11.66	0	0.00	11.70	4	5,403	0.07%
2018/05/25	0	0.00	1	11.90	11.90	-1	5,939	-0.02%
2018/05/21	1	11.90	0	0.00	11.95	1	6,720	0.01%
2018/05/17	1	12.05	1	12.20	12.15	0	6,883	0.00%
2018/05/16	3	11.77	2	12.00	11.75	1	6,946	0.01%
2018/05/14	2	12.20	0	0.00	12.15	2	7,147	0.03%
2018/05/10	2	12.75	1	12.90	12.65	1	7,328	0.01%
2018/05/08	2	12.83	2	13.10	12.80	0	7,632	0.00%
2018/05/07	0	0.00	2	13.28	13.30	-2	7,644	-0.03%
2018/05/04	6	13.21	0	0.00	13.05	6	7,676	0.08%
2018/04/30	0	0.00	2	13.80	13.70	-2	8,035	-0.02%
2018/04/27	1	14.05	2	14.00	13.85	-1	7,987	-0.01%
2018/04/26	10	14.04	8	14.14	13.65	2	7,858	0.03%
2018/04/25	9	13.95	41	13.82	14.30	-32	7,814	-0.41%
2018/04/24	8	13.70	10	13.68	13.35	-2	7,557	-0.03%
2018/04/20	7	13.46	4	13.50	13.50	3	7,480	0.04%
2018/04/17	3	13.05	0	0.00	12.65	3	7,793	0.04%
2018/04/13	0	0.00	33	13.28	13.05	-33	7,750	-0.43%
2018/04/12	6	13.25	0	0.00	13.35	6	7,730	0.08%
2018/04/11	26	13.48	1	13.35	13.65	25	7,693	0.32%
2018/04/10	0	0.00	2	13.45	12.80	-2	7,487	-0.03%
2018/04/02	62	13.46	71	13.54	13.45	-9	7,332	-0.12%
2018/03/31	1	12.75	17	13.07	12.60	-16	7,041	-0.23%
2018/03/30	1	12.30	0	0.00	12.50	1	6,960	0.01%
2018/03/29	2	11.75	42	11.88	12.05	-40	6,904	-0.58%
2018/03/28	34	11.54	4	11.60	11.60	30	6,840	0.44%
2018/03/27	1	12.10	1	11.90	11.90	0	6,827	0.00%
2018/03/26	1	11.65	7	11.80	11.80	-6	6,808	-0.09%
2018/03/23	11	11.42	4	11.45	11.40	7	6,780	0.10%
2018/03/22	24	12.06	5	12.00	11.90	19	6,747	0.28%
2018/03/21	2	12.60	1	12.55	12.45	1	6,687	0.01%
2018/03/20	2	13.00	7	13.02	12.80	-5	6,644	-0.08%
2018/03/19	2	12.60	3	12.62	12.50	-1	6,562	-0.02%
2018/03/16	15	12.93	2	12.75	12.80	13	6,516	0.20%
2018/03/15	1	13.15	1	13.10	13.10	0	6,474	0.00%
2018/03/14	0	0.00	1	13.55	13.35	-1	6,445	-0.02%
2018/03/13	1	13.90	3	13.80	13.30	-2	6,400	-0.03%
2018/03/12	18	13.63	34	13.53	13.70	-16	6,297	-0.25%
2018/03/09	1	12.75	0	0.00	12.75	1	6,111	0.02%
2018/03/08	0	0.00	2	13.00	12.95	-2	6,066	-0.03%
2018/03/07	19	12.86	2	12.90	13.00	17	5,993	0.28%
2018/03/06	3	13.82	34	13.75	13.60	-31	5,837	-0.53%
2018/03/05	26	13.94	12	14.21	13.55	14	5,705	0.25%
2018/03/02	58	15.21	24	15.10	14.55	34	5,437	0.63%
2018/03/01	63	15.06	33	14.93	15.50	30	4,775	0.63%
2018/02/27	2	13.85	7	13.99	14.10	-5	4,383	-0.11%
2018/02/26	11	14.48	9	14.38	14.20	2	4,205	0.05%
2018/02/23	3	13.67	1	13.80	13.80	2	3,728	0.05%
2018/02/22	0	0.00	1	12.55	12.55	-1	3,587	-0.03%
2018/02/21	2	11.45	0	0.00	11.45	2	3,430	0.06%
2018/02/08	2	11.40	2	11.50	11.30	0	3,151	0.00%
2018/02/07	38	11.37	44	11.46	11.20	-6	3,053	-0.20%
2018/02/06	9	11.50	5	11.60	10.80	4	2,965	0.13%
2018/02/05	20	11.76	16	11.84	11.75	4	2,767	0.14%
2018/02/02	0	0.00	5	11.40	11.35	-5	2,566	-0.19%
2018/02/01	1	11.65	2	11.75	11.40	-1	2,522	-0.04%
2018/01/31	22	11.63	22	11.65	11.65	0	2,427	0.00%
2018/01/30	4	11.09	1	10.85	10.90	3	2,163	0.14%
2018/01/29	6	12.15	12	11.96	11.85	-6	2,090	-0.29%
2018/01/26	14	12.18	6	12.43	12.25	8	2,002	0.40%
2018/01/25	15	11.77	0	0.00	11.95	15	1,700	0.88%
2018/01/24	0	0.00	2	10.65	10.90	-2	1,459	-0.14%
2018/01/19	4	11.95	14	12.18	11.65	-10	1,318	-0.76%
2018/01/17	10	12.00	3	11.95	11.70	7	1,062	0.66%
2018/01/16	0	0.00	11.5	11.11	11.40	-11.5	941	-1.22%
2018/01/15	2	10.85	3	11.22	11.40	-1	879	-0.11%
2018/01/12	6	11.00	0	0.00	11.05	6	738	0.81%
2018/01/11	0	0.00	10.8	9.26	10.05	-10.8	522	-2.06%
2018/01/05	0	0.00	1	9.14	9.04	-1	372	-0.27%
2018/01/03	1	8.98	0	0.00	9.00	1	338	0.30%