鈺創 (5351)-群益金鼎-東大券商分點個股進出

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
34.00
漲跌
▲1.90
漲幅
+5.92%
成交量
1,888張
產業
上櫃半導體類股
837人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鈺創 (5351)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/12/17	5	32.78	0	0.00	34.00	5	1,802	0.28%
2024/12/13	12	34.10	13	33.18	33.30	-1	1,784	-0.06%
2024/12/12	2	34.25	1	34.60	34.35	1	1,776	0.06%
2024/12/11	0	0.00	1	34.10	33.70	-1	1,770	-0.06%
2024/12/10	0	0.00	8	34.31	34.45	-8	1,764	-0.45%
2024/12/06	6	34.32	1	34.50	34.00	5	1,765	0.28%
2024/12/05	3	34.33	0	0.00	34.00	3	1,766	0.17%
2024/12/03	0	0.00	1	34.10	34.00	-1	1,783	-0.06%
2024/12/02	0	0.00	1	33.35	33.30	-1	1,792	-0.06%
2024/11/27	1	33.90	0	0.00	33.65	1	1,783	0.06%
2024/11/26	6	35.11	0	0.00	34.80	6	1,782	0.34%
2024/11/25	0	0.00	1	35.10	34.90	-1	1,795	-0.06%
2024/11/22	3	34.13	0	0.00	34.50	3	1,836	0.16%
2024/11/21	0	0.00	3	33.78	33.80	-3	1,835	-0.16%
2024/11/20	1	33.65	0	0.00	33.65	1	1,831	0.05%
2024/11/19	0	0.00	2	34.35	34.40	-2	1,816	-0.11%
2024/11/15	0	0.00	1	34.95	35.35	-1	1,833	-0.05%
2024/11/14	0	0.00	1	34.60	34.55	-1	1,836	-0.05%
2024/11/13	0	0.00	1	36.80	36.50	-1	1,810	-0.06%
2024/11/08	0	0.00	1	38.60	38.10	-1	1,859	-0.05%
2024/11/07	1	38.55	0	0.00	38.80	1	1,999	0.05%
2024/11/06	0	0.00	2	37.88	37.85	-2	1,999	-0.10%
2024/11/05	2	37.58	0	0.00	37.95	2	2,026	0.10%
2024/11/04	0	0.00	0	37.25	36.80	0	2,068	0.00%
2024/11/01	2	36.80	0	0.00	37.75	2	2,151	0.09%
2024/10/30	0	0.00	8.3	37.65	37.40	-8.3	2,207	-0.37%
2024/10/29	7	38.34	0.1	38.40	37.65	6.9	2,226	0.31%
2024/10/25	3	39.88	2	39.65	39.75	1	2,209	0.05%
2024/10/24	2	39.25	2	40.35	40.05	0	2,208	0.00%
2024/10/22	3	39.95	0	0.00	39.75	3	2,174	0.14%
2024/10/17	4	39.65	10	39.75	39.75	-6	2,206	-0.27%
2024/10/16	2	40.00	14	39.95	40.20	-12	2,196	-0.55%
2024/10/14	0	0.00	5	40.00	39.80	-5	2,194	-0.23%
2024/10/11	0	0.00	1	38.15	38.55	-1	2,173	-0.05%
2024/10/09	2	39.70	1	39.65	38.65	1	2,167	0.05%
2024/10/08	3	39.95	2	39.98	39.40	1	2,190	0.05%
2024/10/07	10	39.78	0	39.55	40.05	10	2,228	0.45%
2024/10/04	4	39.98	27	39.99	39.95	-23	2,188	-1.05%
2024/10/01	5	37.73	3	37.71	38.80	2	2,036	0.10%
2024/09/30	0	0.00	5	37.85	37.35	-5	2,000	-0.25%
2024/09/27	0	0.00	1	38.55	37.95	-1	2,026	-0.05%
2024/09/26	1	38.00	0.7	38.00	37.80	0.3	2,042	0.01%
2024/09/25	1.7	37.49	0	0.00	37.75	1.7	2,033	0.08%
2024/09/24	0	0.00	2	36.30	36.15	-2	2,033	-0.10%
2024/09/23	0	0.00	3	37.00	36.60	-3	2,090	-0.14%
2024/09/20	6	36.68	0	0.00	36.35	6	2,181	0.27%
2024/09/19	2	35.80	2	35.60	36.70	0	2,261	0.00%
2024/09/18	0	0.00	2	37.10	35.95	-2	2,375	-0.08%
2024/09/16	1	36.70	0	0.00	37.05	1	2,425	0.04%
2024/09/13	0	36.30	0	0.00	36.40	0	2,538	0.00%
2024/09/12	1	36.10	0	0.00	36.25	1	2,632	0.04%
2024/09/11	0	0.00	4	35.79	35.30	-4	2,739	-0.15%
2024/09/09	0	0.00	3	35.22	36.10	-3	2,821	-0.11%
2024/09/06	0	0.00	1	36.00	35.95	-1	2,891	-0.03%
2024/09/05	0	0.00	1.2	36.53	35.95	-1.2	2,956	-0.04%
2024/09/04	1	36.45	11	35.58	36.10	-10	3,007	-0.33%
2024/09/03	4	38.65	0.3	38.60	38.10	3.7	3,001	0.12%
2024/09/02	1	39.00	10	39.30	39.00	-9	3,027	-0.30%
2024/08/30	0	0.00	1	39.25	39.30	-1	3,053	-0.03%
2024/08/29	0	0.00	2	38.70	38.90	-2	3,086	-0.06%
2024/08/28	1	39.40	2	39.40	39.25	-1	3,109	-0.03%
2024/08/27	1	39.85	0	0.00	39.55	1	3,156	0.03%
2024/08/26	3	40.40	7.3	40.80	40.20	-4.3	3,188	-0.14%
2024/08/23	2	38.60	2	39.20	39.15	0	3,227	0.00%
2024/08/22	0	0.00	1	40.05	39.70	-1	3,389	-0.03%
2024/08/21	0	0.00	1	39.70	39.95	-1	3,557	-0.03%
2024/08/20	2.1	40.30	0.1	40.32	40.05	2	3,590	0.06%
2024/08/19	0	0.00	1.1	39.57	40.00	-1.1	3,634	-0.03%
2024/08/16	0	0.00	5	39.60	39.10	-5	3,855	-0.13%
2024/08/14	1.3	38.92	0	0.00	39.15	1.3	4,030	0.03%
2024/08/13	1	38.80	2	38.80	38.80	-1	4,144	-0.02%
2024/08/12	0	0.00	4	39.09	39.30	-4	4,528	-0.09%
2024/08/09	4.1	38.56	7	38.28	38.10	-2.9	4,519	-0.06%
2024/08/07	0	0.00	1	37.55	38.05	-1	4,442	-0.02%
2024/08/06	1	34.75	2	36.08	35.60	-1	4,447	-0.02%
2024/08/05	2	37.08	4	37.79	35.60	-2	4,543	-0.04%
2024/08/02	3	39.82	1	40.45	39.50	2	4,466	0.04%
2024/08/01	2	41.70	10	41.66	41.95	-8	4,437	-0.18%
2024/07/31	0	0.00	0.1	41.91	41.25	-0.1	4,426	0.00%
2024/07/30	0	0.00	3.1	41.09	41.60	-3.1	4,429	-0.07%
2024/07/29	2	41.63	0	0.00	40.85	2	4,424	0.05%
2024/07/26	1	42.65	1	42.20	42.30	0	4,407	0.00%
2024/07/22	0	0.00	1	43.50	43.70	-1	4,433	-0.02%
2024/07/19	1	44.90	21	44.62	44.65	-20	4,427	-0.45%
2024/07/18	1	46.05	13.1	45.60	45.60	-12.1	4,477	-0.27%
2024/07/15	7	47.90	8	47.26	47.25	-1	4,634	-0.02%
2024/07/11	2	48.30	15	48.57	48.20	-13	4,654	-0.28%
2024/07/10	0	0.00	3	48.60	48.35	-3	4,737	-0.06%
2024/07/09	3	48.98	3	51.30	49.10	0	4,809	0.00%
2024/07/08	1	50.40	1	50.10	50.30	0	5,143	0.00%
2024/07/05	3	49.75	10	50.18	50.20	-7	5,176	-0.14%
2024/07/03	5	49.00	6.2	49.44	49.35	-1.2	5,348	-0.02%
2024/07/02	1	48.70	1	48.85	48.40	0	5,351	0.00%
2024/07/01	1.2	49.27	4	49.80	49.20	-2.8	5,368	-0.05%
2024/06/28	4	49.75	1	50.40	50.40	3	5,416	0.06%
2024/06/27	8	49.89	6.2	49.29	49.25	1.8	5,561	0.03%
2024/06/26	6	51.08	0	0.00	50.40	6	5,549	0.11%
2024/06/25	22	52.56	6	51.45	51.80	16	5,502	0.29%
2024/06/24	26	53.18	31	53.18	53.40	-5	5,494	-0.09%
2024/06/21	12	52.50	13	52.42	52.20	-1	5,499	-0.02%
2024/06/20	0	0.00	13	52.36	52.50	-13	5,522	-0.24%
2024/06/19	7	51.29	5	50.86	50.70	2	5,483	0.04%
2024/06/18	6	53.02	3	53.27	52.80	3	5,472	0.05%
2024/06/14	4	52.20	2	52.00	51.80	2	5,406	0.04%
2024/06/13	15	52.09	19	52.31	52.40	-4	5,377	-0.07%
2024/06/12	2	52.65	2	51.40	51.50	0	5,338	0.00%
2024/06/11	2	50.70	6	51.28	51.40	-4	5,317	-0.08%
2024/06/06	1	48.85	0	0.00	48.95	1	5,340	0.02%
2024/06/05	4	50.25	0.9	50.00	50.00	3.1	5,351	0.06%
2024/06/04	2	51.45	0	0.00	50.80	2	5,383	0.04%
2024/06/03	2	51.80	1.1	51.18	51.40	0.9	5,424	0.02%
2024/05/31	3	51.60	1	51.10	51.10	2	5,466	0.04%
2024/05/30	1.1	52.15	2.3	52.31	51.60	-1.2	5,525	-0.02%
2024/05/29	5	52.92	3	53.17	52.20	2	5,610	0.04%
2024/05/28	6.8	52.90	1	53.10	53.30	5.8	5,658	0.10%
2024/05/27	12.1	51.84	14.1	52.87	52.90	-2	5,725	-0.03%
2024/05/24	3.3	51.09	0	0.00	50.60	3.3	5,905	0.06%
2024/05/23	2	51.50	3	51.17	50.80	-1	6,042	-0.02%
2024/05/22	8	51.98	12.2	52.46	51.70	-4.2	6,080	-0.07%
2024/05/21	1	50.10	1	50.50	50.90	0	5,927	0.00%
2024/05/20	9.1	49.82	1	50.90	49.45	8.1	5,953	0.14%
2024/05/17	1	49.70	1	50.48	49.85	0	6,073	0.00%
2024/05/16	3	51.20	11	49.30	50.90	-8	5,997	-0.13%
2024/05/15	5	47.79	4	48.05	47.75	1	5,717	0.02%
2024/05/14	0.1	47.80	7.6	47.74	47.75	-7.6	5,735	-0.13%
2024/05/13	5	45.50	5	45.45	45.60	0	5,841	0.00%
2024/05/10	0	0.00	1	44.25	45.35	-1	5,894	-0.02%
2024/05/09	6	45.68	3	46.43	44.50	3	5,900	0.05%
2024/05/07	1	48.60	0	0.00	48.00	1	5,832	0.02%
2024/05/03	0.2	48.10	0	47.85	47.60	0.2	5,841	0.00%
2024/04/30	0	48.10	0	0.00	47.90	0	5,986	0.00%
2024/04/29	1	47.90	2	47.93	48.55	-1	6,094	-0.02%
2024/04/26	6	47.61	0	0.00	47.45	6	6,198	0.10%
2024/04/24	2.1	48.45	1	48.70	48.20	1.1	6,378	0.02%
2024/04/23	1	47.50	3	47.43	47.00	-2	6,497	-0.03%
2024/04/22	1	44.65	1	45.40	44.05	0	6,937	0.00%
2024/04/19	2	46.58	1.1	46.14	45.50	0.9	7,481	0.01%
2024/04/18	1	47.50	0	0.00	48.20	1	7,501	0.01%
2024/04/16	7	48.53	2	48.15	47.60	5	7,773	0.06%
2024/04/15	1	51.50	19	51.25	50.20	-18	7,719	-0.23%
2024/04/12	63.2	54.92	15.3	53.66	53.00	47.9	7,663	0.63%
2024/04/11	1	52.00	16	52.25	52.40	-15	7,305	-0.21%
2024/04/10	49	53.76	43	53.97	52.50	6	7,296	0.08%
2024/04/09	3	52.20	7	52.17	52.40	-4	7,184	-0.06%
2024/04/08	3	52.10	0	0.00	51.80	3	7,232	0.04%
2024/04/03	2	52.10	0	0.00	52.10	2	7,337	0.03%
2024/04/02	0	0.00	16	52.97	52.80	-16	7,671	-0.21%
2024/04/01	4	52.90	3	52.90	52.90	1	7,783	0.01%
2024/03/28	1	51.00	0	0.00	50.90	1	7,748	0.01%
2024/03/27	5	52.20	0	0.00	52.00	5	7,800	0.06%
2024/03/26	2	51.80	3	52.10	52.00	-1	7,791	-0.01%
2024/03/25	0	0.00	1	51.40	51.70	-1	7,732	-0.01%
2024/03/22	1	50.40	2	51.30	50.40	-1	7,963	-0.01%
2024/03/21	0	0.00	4	50.38	50.50	-4	8,142	-0.05%
2024/03/20	0	0.00	1.5	50.13	50.20	-1.5	8,284	-0.02%
2024/03/19	0	0.00	0.1	48.45	48.60	-0.1	8,636	0.00%
2024/03/15	2	48.55	0.1	48.65	48.45	1.9	8,966	0.02%
2024/03/14	0	0.00	2	48.90	49.35	-2	9,565	-0.02%
2024/03/12	0.2	51.00	9	51.02	51.00	-8.8	10,233	-0.09%
2024/03/11	1	51.10	4	50.35	51.00	-3	10,345	-0.03%
2024/03/08	4	48.86	22	48.68	49.00	-18	10,442	-0.17%
2024/03/07	1	49.60	11	50.11	49.50	-10	10,625	-0.09%
2024/03/06	3	50.83	1	50.60	50.60	2	10,930	0.02%
2024/03/05	6	51.55	0	0.00	51.40	6	11,163	0.05%
2024/03/04	2	53.40	8	53.58	52.70	-6	11,588	-0.05%
2024/03/01	1	53.20	5	53.60	52.80	-4	12,189	-0.03%
2024/02/29	2.3	53.54	6	54.23	53.80	-3.7	12,476	-0.03%
2024/02/27	8	53.96	9	53.66	54.00	-1	13,345	-0.01%
2024/02/26	1	52.40	3	52.27	53.50	-2	14,202	-0.01%
2024/02/23	2	51.85	11	51.50	51.30	-9	14,639	-0.06%
2024/02/22	7.1	52.41	1	52.80	52.10	6.1	15,525	0.04%
2024/02/21	1	52.40	9	52.36	52.30	-8	15,791	-0.05%
2024/02/20	6.1	52.90	2	53.00	52.60	4.1	15,766	0.03%
2024/02/16	3	50.80	0	0.00	50.80	3	15,717	0.02%
2024/02/15	0	0.00	1	48.55	48.55	-1	15,673	-0.01%
2024/02/05	4.1	49.20	14	48.37	48.00	-9.9	15,706	-0.06%
2024/02/02	3	50.60	2.3	51.29	50.30	0.7	15,581	0.00%
2024/02/01	4	50.85	1	50.70	50.80	3	15,532	0.02%
2024/01/31	5	51.20	6	51.10	51.20	-1	15,580	-0.01%
2024/01/30	6	51.30	0	0.00	51.30	6	15,725	0.04%
2024/01/29	0	0.00	3	51.87	51.90	-3	15,783	-0.02%
2024/01/26	3	51.57	7	51.33	51.30	-4	15,783	-0.03%
2024/01/25	10.9	52.26	0.1	52.80	51.50	10.8	15,778	0.07%
2024/01/24	4	53.35	0	0.00	52.60	4	15,725	0.03%
2024/01/23	8	54.23	10	54.32	53.70	-2	15,682	-0.01%
2024/01/22	2	53.65	1	53.50	54.20	1	15,614	0.01%
2024/01/18	1.1	52.31	13.1	52.65	52.40	-12	15,507	-0.08%
2024/01/17	5.1	53.78	8	53.28	53.50	-3	15,608	-0.02%
2024/01/16	15.3	54.59	9.3	55.54	54.30	6	15,416	0.04%
2024/01/15	13.2	56.48	21	55.69	57.20	-7.9	14,896	-0.05%
2024/01/12	5	53.04	19	53.45	52.90	-14	14,331	-0.10%
2024/01/11	21	53.41	35.2	53.38	53.20	-14.2	14,254	-0.10%
2024/01/10	5	52.34	4	51.93	52.00	1	14,077	0.01%
2024/01/09	1	52.10	1	51.80	51.20	0	14,025	0.00%
2024/01/08	5	52.32	0	0.00	51.60	5	13,983	0.04%
2024/01/05	1	51.41	2	51.15	51.70	-1	13,948	-0.01%
2024/01/04	1.1	50.99	0	0.00	50.60	1.1	13,983	0.01%
2024/01/03	12.1	52.25	0	0.00	51.20	12.1	14,039	0.09%
2024/01/02	0	0.00	9	52.84	52.50	-9	14,051	-0.06%
2023/12/29	4	53.93	5.1	53.94	54.00	-1.1	13,970	-0.01%
2023/12/28	22	53.23	37	53.98	53.80	-15	13,852	-0.11%
2023/12/27	4	52.98	1	52.60	53.20	3	13,525	0.02%
2023/12/26	5	52.02	0	0.00	51.60	5	13,390	0.04%
2023/12/25	3	51.53	10	51.00	50.80	-7	13,279	-0.05%
2023/12/22	5	51.70	0	0.00	51.10	5	13,230	0.04%
2023/12/20	2	51.05	0	0.00	51.00	2	13,115	0.02%
2023/12/19	11	51.18	15.1	51.83	51.00	-4.1	13,050	-0.03%
2023/12/18	13.1	53.30	3	53.73	53.50	10.1	12,753	0.08%
2023/12/15	13.2	53.30	15	52.45	52.50	-1.9	12,512	-0.01%
2023/12/14	8	54.01	13.1	55.16	53.20	-5.1	12,311	-0.04%
2023/12/13	3	53.43	2.1	53.55	53.60	1	11,917	0.01%
2023/12/12	11	54.30	3	53.40	53.30	8	11,899	0.07%
2023/12/11	45	54.24	64	54.49	53.90	-19	11,702	-0.16%
2023/12/08	38.1	53.86	53	53.88	53.80	-15	11,084	-0.13%
2023/12/07	3	50.17	6	50.43	49.80	-3	10,438	-0.03%
2023/12/06	14	51.09	4	50.65	51.00	10	10,354	0.10%
2023/12/05	4	50.93	11	50.11	50.00	-7	10,287	-0.07%
2023/12/04	5	51.52	37	51.54	51.10	-32	10,257	-0.31%
2023/12/01	27	53.82	49.6	53.06	52.80	-22.6	10,127	-0.22%
2023/11/30	0	0.00	22	53.29	53.10	-22	9,951	-0.22%
2023/11/29	59	52.89	10.1	52.73	53.80	48.9	9,716	0.50%
2023/11/28	28	52.62	5	52.20	52.60	23	9,245	0.25%
2023/11/27	5	50.88	22	51.53	50.40	-17	8,622	-0.20%
2023/11/24	171.1	54.64	196	53.35	53.50	-24.9	8,249	-0.30%	大買/大賣/
2023/11/22	14	49.06	26	49.44	50.20	-12	5,951	-0.20%
2023/11/21	28	50.06	35.1	49.25	48.20	-7.1	5,352	-0.13%
2023/11/20	1	44.15	5	47.34	47.95	-4	4,382	-0.09%
2023/11/17	0	0.00	2	44.10	43.60	-2	4,030	-0.05%
2023/11/16	0	0.00	1	44.10	43.50	-1	3,995	-0.03%
2023/11/15	8	44.00	2	44.78	43.95	6	3,944	0.15%
2023/11/14	2	44.10	0	0.00	43.95	2	3,733	0.05%
2023/11/13	1	43.55	3	43.65	44.00	-2	3,665	-0.05%
2023/11/10	2	43.10	0	0.00	42.45	2	3,600	0.06%
2023/11/09	0	0.00	4	42.88	42.60	-4	3,570	-0.11%
2023/11/08	1	43.00	0	0.00	42.90	1	3,588	0.03%
2023/11/07	5	44.20	6	44.00	43.95	-1	3,510	-0.03%
2023/11/06	6	43.66	1	42.95	43.60	5	3,345	0.15%
2023/11/03	26	42.27	25	41.70	41.70	1	3,265	0.03%
2023/11/02	14	42.12	13	42.15	42.15	1	3,269	0.03%
2023/11/01	3	41.70	0	0.00	41.40	3	3,258	0.09%
2023/10/31	1	40.65	0	0.00	40.80	1	3,246	0.03%
2023/10/30	0	0.00	1	42.80	42.30	-1	3,253	-0.03%
2023/10/27	0	0.00	2	41.45	41.25	-2	3,223	-0.06%
2023/10/26	3	42.33	1	42.80	41.80	2	3,250	0.06%
2023/10/25	7	43.59	12	43.50	43.85	-5	3,251	-0.15%
2023/10/24	2	40.80	1	40.95	41.10	1	3,342	0.03%
2023/10/19	2	41.75	7	41.96	41.90	-5	3,520	-0.14%
2023/10/18	3	42.20	8	43.04	42.20	-5	3,518	-0.14%
2023/10/17	1	42.50	1	43.20	42.30	0	3,517	0.00%
2023/10/16	0	0.00	1	42.70	42.10	-1	3,665	-0.03%
2023/10/13	0	0.00	4	43.45	43.15	-4	3,695	-0.11%
2023/10/12	13	42.41	7	43.41	43.75	6	3,758	0.16%
2023/10/11	1	43.00	3	44.00	42.05	-2	3,735	-0.05%
2023/10/06	4	42.90	4	42.96	43.45	0	3,671	0.00%
2023/10/04	2	42.05	5	41.85	41.55	-3	3,606	-0.08%
2023/09/27	0	0.00	1	39.55	39.80	-1	3,515	-0.03%
2023/09/26	0	0.00	4	41.30	40.00	-4	3,531	-0.11%
2023/09/22	4	41.65	0	0.00	42.00	4	3,505	0.11%
2023/09/21	5	42.35	5	42.70	41.90	0	3,526	0.00%
2023/09/19	2	42.83	0	0.00	42.65	2	3,549	0.06%
2023/09/15	1	44.15	1	44.00	43.95	0	3,572	0.00%
2023/09/14	2	43.15	0	0.00	43.25	2	3,515	0.06%
2023/09/13	0	0.00	3	41.80	41.50	-3	3,505	-0.09%
2023/09/08	1	43.75	0	0.00	42.35	1	3,684	0.03%
2023/09/07	5	44.15	7	44.01	44.10	-2	3,710	-0.05%
2023/09/06	7	43.67	12	43.48	43.50	-5	3,614	-0.14%
2023/09/05	31	44.29	28	43.67	43.40	3	3,523	0.09%
2023/09/04	4	42.40	0	0.00	42.40	4	3,340	0.12%
2023/08/31	7	42.72	1	41.40	41.35	6	3,266	0.18%
2023/08/30	0	0.00	1	40.95	40.70	-1	3,207	-0.03%
2023/08/29	1	39.65	23	39.23	39.65	-22	3,229	-0.68%
2023/08/28	0	0.00	6	39.11	38.95	-6	3,278	-0.18%
2023/08/25	1	39.50	10	39.16	39.00	-9	3,489	-0.26%
2023/08/24	0	0.00	2	38.85	38.95	-2	3,530	-0.06%
2023/08/23	0	0.00	5	39.00	38.95	-5	3,612	-0.14%
2023/08/21	1	39.90	0	0.00	39.50	1	3,662	0.03%
2023/08/17	1	40.15	0.3	40.00	40.20	0.7	3,728	0.02%
2023/08/10	0	0.00	2.1	40.27	40.25	-2.1	3,960	-0.05%
2023/08/09	0	0.00	3.1	41.14	40.90	-3.1	3,957	-0.08%
2023/08/08	3	42.45	0	0.00	41.60	3	3,959	0.08%
2023/08/07	1	41.50	1.1	41.24	41.95	-0.1	3,956	0.00%
2023/08/04	1	40.95	1	40.80	40.90	0	3,960	0.00%
2023/08/02	0	0.00	4	41.60	41.15	-4	3,987	-0.10%
2023/08/01	1	42.70	2	42.63	42.25	-1	3,964	-0.03%
2023/07/31	0	0.00	2	43.30	42.65	-2	3,998	-0.05%
2023/07/28	7	44.29	10	44.01	44.00	-3	3,989	-0.08%
2023/07/27	28	44.85	38	45.17	45.00	-10	3,924	-0.25%
2023/07/26	13	43.63	0	0.00	43.70	13	3,610	0.36%
2023/07/25	1	43.80	2	44.00	42.60	-1	3,529	-0.03%
2023/07/24	1	42.45	2	43.25	43.25	-1	3,515	-0.03%
2023/07/21	0	0.00	2	42.88	42.70	-2	3,497	-0.06%
2023/07/20	5	43.37	4	43.80	43.35	1	3,532	0.03%
2023/07/19	5	43.10	5	43.53	43.20	0	3,479	0.00%
2023/07/18	2	41.40	1	41.50	41.50	1	3,366	0.03%
2023/07/17	1	42.50	12	42.57	42.10	-11	3,377	-0.33%
2023/07/14	1	42.05	11	42.05	42.05	-10	3,321	-0.30%
2023/07/13	0.3	40.82	1	40.15	40.60	-0.8	3,311	-0.02%
2023/07/07	1	41.20	0	0.00	40.90	1	3,764	0.03%
2023/07/05	3	42.55	3	42.00	42.00	0	4,029	0.00%
2023/07/04	1.1	41.87	1	42.10	41.90	0.1	4,106	0.00%
2023/07/03	0.1	42.40	1	42.35	42.25	-0.9	4,136	-0.02%
2023/06/30	0	0.00	10	42.15	42.35	-10	4,395	-0.23%
2023/06/29	1.1	42.16	11	42.60	42.15	-9.9	4,523	-0.22%
2023/06/28	1	42.05	0	0.00	41.70	1	4,534	0.02%
2023/06/27	0	0.00	1	41.79	41.65	-1	4,594	-0.02%
2023/06/26	2	42.68	2	43.15	42.65	0	4,655	0.00%
2023/06/21	2	43.73	0	0.00	43.70	2	4,823	0.04%
2023/06/20	2	44.83	3	44.57	44.55	-1	5,025	-0.02%
2023/06/19	1	45.30	0	0.00	44.45	1	5,051	0.02%
2023/06/16	2	45.83	20	46.05	45.60	-18	5,065	-0.36%
2023/06/15	1	45.65	4	45.55	45.50	-3	5,010	-0.06%
2023/06/14	25	45.77	0	0.00	45.45	25	4,990	0.50%
2023/06/13	2	44.95	3	44.95	44.95	-1	4,966	-0.02%
2023/06/12	0	0.00	1	43.50	43.40	-1	4,893	-0.02%
2023/06/08	0.1	43.45	0	0.00	43.20	0.1	4,968	0.00%
2023/06/06	0.1	43.60	2	43.80	43.40	-1.9	5,144	-0.04%
2023/06/02	2	44.25	0	0.00	43.75	2	5,230	0.04%
2023/06/01	0	0.00	1	44.25	44.15	-1	5,248	-0.02%
2023/05/31	0	0.00	1	44.65	45.30	-1	5,333	-0.02%
2023/05/30	2	44.25	2	43.90	43.90	0	5,180	0.00%
2023/05/29	4	43.69	9	43.78	44.30	-5	5,156	-0.10%
2023/05/26	0.1	42.50	0	0.00	42.30	0.1	5,175	0.00%
2023/05/25	2	43.48	1	42.95	42.95	1	5,220	0.02%
2023/05/24	1	43.00	1	43.05	42.90	0	5,232	0.00%
2023/05/23	5	43.15	2	43.23	43.15	3	5,274	0.06%
2023/05/22	0.1	42.65	1	42.75	42.70	-0.9	5,305	-0.02%
2023/05/19	0	0.00	0	42.45	41.70	0	5,344	0.00%
2023/05/18	1	42.90	2	42.45	42.35	-1	5,411	-0.02%
2023/05/17	4	42.93	0	0.00	42.70	4	5,412	0.07%
2023/05/16	0	0.00	2	41.00	41.95	-2	5,321	-0.04%
2023/05/12	20	41.00	1	39.70	40.95	19	5,382	0.35%
2023/05/11	1	39.90	1	40.75	39.80	0	5,460	0.00%
2023/05/10	0.6	40.30	6	39.84	40.55	-5.4	5,578	-0.10%
2023/05/09	0.4	40.29	0	0.00	40.30	0.4	5,652	0.01%
2023/05/08	4	41.05	2	41.00	40.75	2	5,775	0.03%
2023/05/05	3	40.72	5	40.55	40.55	-2	6,488	-0.03%
2023/05/04	5	41.20	21	41.23	41.00	-16	6,814	-0.23%
2023/05/03	0.1	42.25	0	0.00	42.05	0.1	6,917	0.00%
2023/05/02	1	43.25	1	43.40	43.25	0	7,043	0.00%
2023/04/27	0.2	42.13	0	0.00	41.85	0.2	7,096	0.00%
2023/04/26	0	41.55	0	0.00	41.40	0	7,073	0.00%
2023/04/25	0.1	41.80	0	0.00	41.55	0.1	7,110	0.00%
2023/04/21	0	0.00	1	44.30	44.25	-1	7,131	-0.01%
2023/04/20	1	46.00	2	45.58	45.55	-1	7,194	-0.01%
2023/04/19	1	46.25	1.1	46.31	46.25	-0.1	7,245	0.00%
2023/04/18	2	46.93	1	46.35	46.25	1	7,313	0.01%
2023/04/17	0	0.00	2	46.68	46.55	-2	7,442	-0.03%
2023/04/14	0.1	47.05	7	47.41	46.75	-6.9	7,485	-0.09%
2023/04/13	4	48.31	20	48.01	47.15	-16	7,464	-0.21%
2023/04/12	13	48.53	0	0.00	49.45	13	7,295	0.18%
2023/04/11	19	48.68	18	47.72	48.40	1	7,151	0.01%
2023/04/10	2	47.00	0	0.00	46.45	2	7,133	0.03%
2023/04/07	1	48.15	1	47.45	47.25	0	7,124	0.00%
2023/04/06	1	46.65	6	46.87	47.05	-5	7,073	-0.07%
2023/03/31	20	47.29	22.3	47.36	47.40	-2.3	7,123	-0.03%
2023/03/30	7	46.88	3.2	46.69	46.60	3.8	6,883	0.06%
2023/03/29	22	45.04	1.1	45.46	45.30	20.9	6,775	0.31%
2023/03/28	2	46.05	0	46.30	45.00	2	6,792	0.03%
2023/03/27	10	47.26	27	46.57	46.40	-17	6,758	-0.25%
2023/03/24	15	47.46	16.1	47.83	47.55	-1.1	6,749	-0.02%
2023/03/23	8	46.99	11.4	46.82	47.25	-3.4	6,585	-0.05%
2023/03/22	2	44.73	31.1	45.01	44.60	-29.1	6,383	-0.46%
2023/03/21	33	44.44	3.1	44.68	44.50	29.9	6,379	0.47%
2023/03/15	1.1	44.33	0	0.00	43.55	1.1	6,491	0.02%
2023/03/14	0	0.00	1	43.85	43.75	-1	6,575	-0.02%
2023/03/13	5	44.00	5	44.40	44.80	0	6,666	0.00%
2023/03/09	16	48.84	8	48.31	47.50	8	7,277	0.11%
2023/03/08	6	48.32	4	48.60	48.35	2	7,514	0.03%
2023/03/07	19	48.44	21.1	48.38	48.35	-2.1	7,530	-0.03%
2023/03/06	10	48.24	11.1	48.17	48.10	-1.1	7,537	-0.01%
2023/03/03	2	48.30	5.2	48.33	48.05	-3.2	7,607	-0.04%
2023/03/02	4	47.28	0	0.00	47.15	4	7,653	0.05%
2023/03/01	0	0.00	1	46.90	46.95	-1	7,783	-0.01%
2023/02/24	1.1	48.45	8	46.91	47.20	-6.9	8,332	-0.08%
2023/02/23	5	48.01	1	48.35	48.00	4	8,294	0.05%
2023/02/21	3	47.75	12.1	47.92	47.75	-9.1	8,597	-0.11%
2023/02/20	9	47.94	0.1	48.00	47.80	8.9	8,852	0.10%
2023/02/17	0	0.00	3	47.70	47.75	-3	8,914	-0.03%
2023/02/16	0.2	47.45	1.3	47.49	47.70	-1.1	8,979	-0.01%
2023/02/15	1	46.10	1	46.00	45.85	0	9,173	0.00%
2023/02/14	4	46.84	1	46.85	46.40	3	9,329	0.03%
2023/02/13	1	46.15	0	0.00	45.65	1	9,510	0.01%
2023/02/10	17.1	47.30	20	46.24	46.25	-3	10,012	-0.03%
2023/02/09	6.1	47.95	7	47.84	47.40	-1	10,143	-0.01%
2023/02/08	1	49.50	9	48.78	48.25	-8	10,137	-0.08%
2023/02/07	7	47.91	0	0.00	48.05	7	10,081	0.07%
2023/02/06	1.2	47.84	1	47.45	48.00	0.2	10,100	0.00%
2023/02/03	36	48.86	50	48.47	48.00	-14	10,088	-0.14%
2023/02/02	32	46.88	21	46.98	46.95	11	9,773	0.11%
2023/02/01	1	45.25	5	45.66	44.85	-4	9,861	-0.04%
2023/01/31	1	44.65	5	44.54	45.10	-4	10,004	-0.04%
2023/01/30	6	42.59	10	43.56	43.55	-4	9,899	-0.04%
2023/01/17	1	41.70	0	0.00	41.55	1	9,854	0.01%
2023/01/12	5	43.55	0	0.00	42.65	5	9,879	0.05%
2023/01/11	1.1	43.25	0	0.00	43.40	1.1	9,875	0.01%
2023/01/10	1	43.35	0	0.00	43.20	1	9,870	0.01%
2023/01/09	1	44.05	0	0.00	43.10	1	9,794	0.01%
2023/01/06	1	42.80	6	42.93	42.75	-5	9,753	-0.05%
2023/01/05	6.8	42.15	15	42.51	42.80	-8.2	9,746	-0.08%
2023/01/04	14	41.95	6	41.67	41.95	8	9,646	0.08%
2023/01/03	0.1	40.55	1	40.70	40.85	-0.9	9,627	-0.01%
2022/12/30	4	40.05	0	0.00	39.50	4	9,640	0.04%
2022/12/29	5	39.74	6	40.07	40.05	-1	9,685	-0.01%
2022/12/28	13	42.08	22	42.28	41.05	-9	9,763	-0.09%
2022/12/27	8	41.10	0	0.00	41.10	8	9,651	0.08%
2022/12/23	9	40.43	9.1	40.30	40.70	-0.1	9,735	0.00%
2022/12/21	0	0.00	1	38.80	38.80	-1	9,754	-0.01%
2022/12/20	0	40.50	0	0.00	39.00	0	9,774	0.00%
2022/12/16	4.2	40.23	0	0.00	40.10	4.2	9,835	0.04%
2022/12/15	0	0.00	2	42.05	41.80	-2	9,794	-0.02%
2022/12/13	2.4	41.38	0	0.00	41.20	2.4	9,820	0.02%
2022/12/12	0	0.00	6	41.92	41.70	-6	9,859	-0.06%
2022/12/09	2	43.25	0	0.00	42.70	2	9,860	0.02%
2022/12/07	11.1	44.65	3	43.03	42.80	8.1	9,854	0.08%
2022/12/06	1	46.60	1.4	45.08	44.75	-0.4	9,804	0.00%
2022/12/02	4	45.98	8.1	46.02	46.25	-4.1	9,591	-0.04%
2022/12/01	19.4	46.60	15	46.54	45.20	4.4	9,427	0.05%
2022/11/30	8	45.48	20	45.40	45.30	-12	8,980	-0.13%
2022/11/29	3	43.20	7	43.32	43.55	-4	8,727	-0.05%
2022/11/28	11.2	42.69	9	43.00	42.70	2.2	8,702	0.03%
2022/11/25	19.3	43.29	26.2	43.29	42.90	-6.9	8,669	-0.08%
2022/11/24	11	42.90	14	43.14	43.90	-3	8,568	-0.04%
2022/11/23	10.2	42.01	1	42.05	42.25	9.2	8,440	0.11%
2022/11/22	15	42.76	10.2	42.61	41.65	4.8	8,306	0.06%
2022/11/21	1.1	40.58	4	40.40	40.45	-2.9	7,793	-0.04%
2022/11/18	15	41.51	10	41.59	40.60	5	7,794	0.06%
2022/11/17	3	40.22	10	40.63	40.40	-7	7,570	-0.09%
2022/11/16	13.3	40.42	10	39.99	40.60	3.3	7,472	0.04%
2022/11/15	7.2	39.23	7.2	38.81	39.15	0	7,217	0.00%
2022/11/14	10	39.25	18	39.69	39.45	-8	7,152	-0.11%
2022/11/11	131	39.14	134	39.83	38.95	-3	7,086	-0.04%	大買/大賣/
2022/11/10	268	38.67	266	38.76	38.90	2	6,848	0.03%	大買/大賣/
2022/11/09	13	38.90	13.2	38.62	38.80	-0.2	6,755	0.00%
2022/11/08	32.4	39.67	45	39.42	37.55	-12.6	6,709	-0.19%
2022/11/07	247	35.32	243.2	37.94	38.25	3.8	6,292	0.06%	大買/大賣/
2022/11/04	202	34.97	202.1	34.72	34.80	-0.1	6,173	0.00%	大買/大賣/
2022/11/03	202	34.48	207	34.92	34.85	-5	6,121	-0.08%	大買/大賣/
2022/11/02	164	35.09	164	34.67	34.75	0	6,078	0.00%	大買/大賣/
2022/11/01	166	34.61	172	34.32	34.50	-6	6,018	-0.10%	大買/大賣/
2022/10/31	372	34.75	365	34.67	34.80	7	5,902	0.12%	大買/大賣/
2022/10/28	38	33.36	53.6	33.79	33.95	-15.6	5,566	-0.28%
2022/10/27	62	32.52	37	32.02	32.40	25	5,176	0.48%
2022/10/26	4	31.26	6	30.72	30.40	-2	4,961	-0.04%
2022/10/25	2	32.00	5	31.81	31.25	-3	4,968	-0.06%
2022/10/24	3	31.65	13	32.04	31.85	-10	4,995	-0.20%
2022/10/20	23.1	32.00	23	31.63	31.70	0.1	5,051	0.00%
2022/10/19	1	32.10	1	32.50	32.10	0	5,119	0.00%
2022/10/18	2	32.90	0	0.00	32.70	2	5,154	0.04%
2022/10/17	43	31.75	7	30.41	32.30	36	5,289	0.68%
2022/10/14	7	31.40	0	0.00	31.70	7	5,412	0.13%
2022/10/13	0	0.00	4	30.85	29.25	-4	5,512	-0.07%
2022/10/12	4	32.01	1	31.10	31.75	3	5,457	0.05%
2022/10/11	0	32.10	2	32.80	31.60	-2	5,475	-0.04%
2022/10/07	1.1	35.60	43	34.85	34.50	-41.9	5,526	-0.76%
2022/10/06	8	35.48	1	35.10	35.20	7	5,629	0.12%
2022/10/05	5.1	36.30	6.2	35.63	34.95	-1.1	5,636	-0.02%
2022/10/04	19	36.06	52	35.71	35.65	-33	5,617	-0.59%
2022/10/03	6	34.91	7	33.54	35.60	-1	5,559	-0.02%
2022/09/30	53	34.17	4	32.48	34.10	49	5,627	0.87%
2022/09/29	3	33.95	0	0.00	33.10	3	5,738	0.05%
2022/09/26	0.1	34.70	2	36.30	34.50	-1.9	6,078	-0.03%
2022/09/23	18	38.05	0	0.00	37.80	18	6,239	0.29%
2022/09/22	1	38.00	4	38.81	39.40	-3	6,308	-0.05%
2022/09/21	2	38.73	2	38.83	38.50	0	6,365	0.00%
2022/09/20	9	39.59	6	39.38	39.45	3	6,477	0.05%
2022/09/19	0	0.00	54	39.59	38.80	-54	6,824	-0.79%
2022/09/16	0	0.00	2	40.53	39.65	-2	7,069	-0.03%
2022/09/15	0.1	42.10	5	41.99	41.50	-4.9	7,099	-0.07%
2022/09/14	12.2	41.15	12.1	41.23	41.40	0.1	7,206	0.00%
2022/09/13	1.3	46.50	1	46.15	46.15	0.3	7,262	0.00%
2022/09/08	0.1	47.00	0	0.00	46.70	0.1	7,432	0.00%
2022/09/07	2	47.10	0	0.00	46.60	2	7,553	0.03%
2022/09/06	1.1	47.76	15	48.81	47.35	-13.9	7,572	-0.18%
2022/09/05	7	51.36	9	51.03	50.00	-2	7,599	-0.03%
2022/09/02	16	53.61	3	53.50	53.10	13	7,636	0.17%
2022/09/01	0.1	52.00	1	51.80	52.10	-0.9	7,613	-0.01%
2022/08/31	1	51.60	9	52.52	52.70	-8	7,630	-0.10%
2022/08/30	1	52.30	1	50.90	51.90	0	7,728	0.00%
2022/08/29	2	50.15	4	50.35	50.00	-2	7,732	-0.03%
2022/08/26	0	0.00	3	52.73	52.20	-3	7,805	-0.04%
2022/08/25	1	52.90	0	0.00	52.00	1	8,220	0.01%
2022/08/24	0	0.00	5	52.10	51.20	-5	8,305	-0.06%
2022/08/23	0	0.00	1	52.10	52.30	-1	8,552	-0.01%
2022/08/22	1.1	51.78	3	51.47	51.60	-1.9	8,669	-0.02%
2022/08/19	0	0.00	4	52.75	51.50	-4	8,818	-0.05%
2022/08/18	0	0.00	6	52.05	51.70	-6	8,915	-0.07%
2022/08/17	8.1	51.12	0	0.00	51.30	8.1	9,106	0.09%
2022/08/16	1	52.50	5	51.80	51.50	-4	9,326	-0.04%
2022/08/15	7	52.10	9	50.90	52.10	-2	9,447	-0.02%
2022/08/12	3	48.20	0	0.00	49.40	3	9,588	0.03%
2022/08/11	1	48.05	0	0.00	47.15	1	9,883	0.01%
2022/08/10	2.2	47.68	1	47.25	47.25	1.2	10,563	0.01%
2022/08/09	0.2	48.70	0	0.00	48.55	0.2	10,981	0.00%
2022/08/08	1	47.10	2	47.78	48.45	-1	11,091	-0.01%
2022/08/05	1.1	48.50	0	0.00	48.30	1.1	11,205	0.01%
2022/08/04	2	47.68	1	46.55	47.65	1	11,322	0.01%
2022/08/03	4	49.18	1	48.75	47.95	3	11,415	0.03%
2022/08/02	7	49.51	5	49.72	49.85	2	11,556	0.02%
2022/08/01	2	51.65	1	52.00	51.80	1	11,645	0.01%
2022/07/29	1	51.30	1	51.30	51.30	0	11,832	0.00%
2022/07/28	0	50.81	3	51.67	50.50	-3	12,076	-0.02%
2022/07/27	0	0.00	1	50.20	51.80	-1	12,067	-0.01%
2022/07/26	6.5	51.38	4	51.70	50.60	2.5	12,082	0.02%
2022/07/25	1	54.10	2	53.90	53.10	-1	12,159	-0.01%
2022/07/22	2.2	54.32	3	55.43	53.50	-0.8	12,203	-0.01%
2022/07/21	1	54.40	3	55.00	54.60	-2	12,211	-0.02%
2022/07/20	2.4	53.75	7	53.36	52.80	-4.6	12,141	-0.04%
2022/07/19	1	51.40	0	0.00	51.20	1	12,121	0.01%
2022/07/18	1	51.20	2	51.60	51.60	-1	12,265	-0.01%
2022/07/15	3	50.57	23.5	50.76	50.90	-20.5	12,369	-0.17%
2022/07/14	4	49.46	6	49.95	49.85	-2	12,392	-0.02%
2022/07/13	13	47.97	3	48.65	47.30	10	12,370	0.08%
2022/07/12	2.1	46.47	3	47.15	46.40	-0.9	12,471	-0.01%
2022/07/08	2	51.20	2.1	50.93	50.20	-0.1	12,660	0.00%
2022/07/07	0	0.00	6	47.55	49.85	-6	12,593	-0.05%
2022/07/05	8	49.81	8	48.25	49.85	0	12,587	0.00%
2022/07/04	3	49.95	4	49.51	48.70	-1	12,456	-0.01%
2022/07/01	12	51.25	10	51.45	49.50	2	12,473	0.02%
2022/06/30	1	55.10	1	56.60	55.00	0	12,261	0.00%
2022/06/28	7	60.36	5	59.74	59.30	2	12,197	0.02%
2022/06/27	14	61.93	11	61.66	61.60	3	12,393	0.02%
2022/06/24	0	0.00	1.2	59.91	59.30	-1.2	12,246	-0.01%
2022/06/22	4.1	57.84	1	56.50	56.30	3.1	12,226	0.03%
2022/06/21	5	58.96	7	58.74	59.70	-2	12,337	-0.02%
2022/06/20	5	59.80	0	0.00	57.80	5	12,706	0.04%
2022/06/17	3	60.67	12	61.62	62.90	-9	12,700	-0.07%
2022/06/16	0	0.00	1	63.30	62.00	-1	12,794	-0.01%
2022/06/15	3	64.47	5	64.48	63.90	-2	12,834	-0.02%
2022/06/14	1	63.30	4	63.78	64.60	-3	13,111	-0.02%
2022/06/13	3	64.96	2	64.85	63.80	1	13,131	0.01%
2022/06/10	1	67.20	1	67.40	67.40	0	13,181	0.00%
2022/06/09	2	68.65	3	68.50	68.40	-1	13,263	-0.01%
2022/06/08	1	68.90	2	69.60	69.10	-1	13,355	-0.01%
2022/06/07	2	68.30	0	0.00	68.40	2	13,423	0.01%
2022/06/06	5.2	69.29	5.3	68.96	68.90	-0.1	13,620	0.00%
2022/06/02	20.3	71.83	21	71.98	70.40	-0.8	13,962	-0.01%
2022/06/01	3	69.83	2	69.70	69.30	1	13,802	0.01%
2022/05/31	5	69.78	6	69.72	68.90	-1	14,118	-0.01%
2022/05/30	9	69.14	15.1	69.11	68.60	-6.1	14,668	-0.04%
2022/05/27	13	68.85	3	68.47	68.30	10	14,961	0.07%
2022/05/26	2.2	67.68	21	66.57	66.60	-18.8	14,941	-0.13%
2022/05/25	25	67.50	6	67.77	67.80	19	15,077	0.13%
2022/05/24	10.2	67.79	12	67.88	65.80	-1.8	15,192	-0.01%
2022/05/23	6	69.13	2	69.25	68.00	4	15,277	0.03%
2022/05/20	8.3	68.72	17	68.36	68.10	-8.7	15,435	-0.06%
2022/05/19	6.1	67.57	8.3	67.53	70.00	-2.2	15,942	-0.01%
2022/05/18	52.3	69.21	53	69.60	67.20	-0.7	16,525	0.00%
2022/05/17	16	66.48	15.1	67.36	68.30	0.9	16,955	0.01%
2022/05/16	0	0.00	13	62.85	62.10	-13	16,809	-0.08%
2022/05/13	24.1	61.70	12	61.83	61.90	12.1	16,839	0.07%
2022/05/12	5	60.66	2	60.30	59.00	3	16,891	0.02%
2022/05/11	11	60.36	9	61.01	59.90	2	17,012	0.01%
2022/05/10	19	62.48	19	62.03	62.00	0	17,418	0.00%
2022/05/09	0	0.00	2	64.00	62.70	-2	17,530	-0.01%
2022/05/06	9	65.70	5	65.66	66.80	4	17,569	0.02%
2022/05/05	11	67.88	12	66.60	67.90	-1	17,534	-0.01%
2022/05/03	5	62.92	10	62.90	63.70	-5	17,458	-0.03%
2022/04/29	6.5	63.03	5	63.32	61.80	1.5	17,637	0.01%
2022/04/28	4	60.97	3	62.07	60.60	1	17,631	0.01%
2022/04/27	0.1	59.20	1	58.50	60.70	-1	17,644	-0.01%
2022/04/26	6	64.42	5	65.50	62.00	1	17,537	0.01%
2022/04/25	16.1	64.19	9.5	63.88	64.10	6.6	17,601	0.04%
2022/04/22	2.3	67.83	1	68.00	67.20	1.3	17,733	0.01%
2022/04/21	6	67.83	8.1	68.09	70.00	-2.1	17,835	-0.01%
2022/04/20	3.1	65.46	7	65.59	66.10	-4	17,915	-0.02%
2022/04/19	4.1	65.12	2	65.20	64.40	2.1	18,028	0.01%
2022/04/18	9	65.89	10	65.12	66.00	-1	18,329	-0.01%
2022/04/15	6.3	67.10	6	66.25	65.50	0.3	18,381	0.00%
2022/04/14	11.1	71.06	13	70.28	70.30	-1.9	18,490	-0.01%
2022/04/13	7.2	72.34	2	72.30	72.00	5.2	18,664	0.03%
2022/04/12	6	71.60	5	71.40	71.10	1	18,955	0.01%
2022/04/11	6	71.78	1	73.80	70.60	5	19,130	0.03%
2022/04/08	2.3	74.65	2	75.25	74.90	0.3	19,137	0.00%
2022/04/07	13	76.03	13	75.58	74.60	0	19,217	0.00%
2022/04/06	3	79.63	6	79.63	79.50	-3	19,293	-0.02%
2022/04/01	2	80.20	4	80.23	81.00	-2	19,567	-0.01%
2022/03/31	0.3	81.32	1	82.10	80.50	-0.7	19,790	0.00%
2022/03/30	5	84.66	3	84.30	83.00	2	20,213	0.01%
2022/03/29	2	83.70	14.1	84.00	83.50	-12.1	20,437	-0.06%
2022/03/28	2	81.20	6	80.53	81.60	-4	21,423	-0.02%
2022/03/25	24	82.59	23	82.05	80.90	1	22,329	0.00%
2022/03/24	19	83.47	15	83.12	84.00	4	23,498	0.02%
2022/03/23	14.2	83.25	26	83.33	83.00	-11.9	24,950	-0.05%
2022/03/22	1	79.98	2	80.05	80.30	-1	26,654	0.00%
2022/03/21	8	79.68	4	80.03	79.40	4	28,217	0.01%
2022/03/18	14	78.49	3	78.63	78.90	11	28,579	0.04%
2022/03/17	2	78.00	2	78.90	78.80	0	28,921	0.00%
2022/03/16	4	73.75	2	75.00	73.70	2	29,336	0.01%
2022/03/15	5	75.00	20	74.97	73.40	-15	31,129	-0.05%
2022/03/14	0	0.00	0.4	77.80	77.70	-0.4	31,368	0.00%
2022/03/11	3	78.93	5	77.64	77.60	-2	31,698	-0.01%
2022/03/10	23	79.23	10	79.23	78.60	13	31,936	0.04%
2022/03/09	20	76.23	18	76.03	76.50	2	32,439	0.01%
2022/03/08	18	76.43	5	77.58	74.00	13	32,770	0.04%
2022/03/07	37	80.31	56	80.58	79.40	-19	32,888	-0.06%
2022/03/04	18	86.93	16	87.21	85.10	2	33,745	0.01%
2022/03/03	45	87.72	41	87.88	85.90	4	33,963	0.01%
2022/03/02	18	83.12	12	85.14	85.40	6	33,910	0.02%
2022/03/01	8	81.05	8	81.65	82.20	0	34,540	0.00%
2022/02/25	4	78.85	15.2	79.36	78.80	-11.2	35,296	-0.03%
2022/02/24	16.2	79.08	3	80.80	77.60	13.2	35,937	0.04%
2022/02/23	5	82.98	12	82.23	83.10	-7	35,821	-0.02%
2022/02/22	12	81.87	18	82.91	80.80	-6	35,758	-0.02%
2022/02/21	30	87.42	30	88.35	85.00	0	35,579	0.00%
2022/02/18	23	86.89	36	86.04	87.90	-13	34,946	-0.04%
2022/02/17	58	84.08	47	84.40	84.40	11	34,383	0.03%
2022/02/16	12	79.59	31.2	80.82	81.90	-19.2	33,448	-0.06%
2022/02/15	2	75.65	18	76.73	74.50	-16	33,416	-0.05%
2022/02/14	12	77.46	3	77.80	76.50	9	33,624	0.03%
2022/02/11	17	81.10	7	81.76	80.80	10	33,718	0.03%
2022/02/10	31	81.45	38.1	81.07	81.60	-7.1	33,827	-0.02%
2022/02/09	18	77.08	7	77.71	77.80	11	33,619	0.03%
2022/02/08	3.2	73.03	6.1	74.19	76.00	-2.9	33,705	-0.01%
2022/02/07	1	70.70	5	71.98	73.00	-4	36,036	-0.01%
2022/01/26	12	71.28	13	71.13	70.80	-1	38,056	0.00%
2022/01/25	3	71.61	8.3	72.58	70.70	-5.2	39,434	-0.01%
2022/01/24	0	0.00	7	71.36	73.90	-7	39,393	-0.02%
2022/01/21	7	75.90	3	75.87	74.30	4	40,412	0.01%
2022/01/20	7	78.86	7	79.09	78.10	0	41,216	0.00%
2022/01/19	3	77.53	2	77.40	78.80	1	42,442	0.00%
2022/01/18	4	79.70	4	79.50	78.50	0	44,432	0.00%
2022/01/17	16	78.34	10	79.24	79.50	6	45,506	0.01%
2022/01/14	6	75.53	11	75.97	76.90	-5	46,498	-0.01%
2022/01/13	14.2	77.39	13.1	76.59	76.70	1.1	48,107	0.00%
2022/01/12	31	77.83	34	78.64	78.30	-3	48,652	-0.01%
2022/01/11	8	78.70	13	78.00	77.50	-5	48,746	-0.01%
2022/01/10	20	81.83	31	80.74	81.30	-11	48,443	-0.02%
2022/01/07	6.2	82.30	5	83.06	81.30	1.2	48,328	0.00%
2022/01/06	1.1	85.43	8	85.53	86.00	-6.9	48,177	-0.01%
2022/01/05	3.4	85.89	19.2	87.34	84.40	-15.8	48,157	-0.03%
2022/01/04	5	90.58	9	90.79	88.10	-4	48,013	-0.01%
2022/01/03	5	91.10	7.1	91.11	91.90	-2.1	48,235	0.00%
2021/12/30	20.2	90.84	4	90.55	90.40	16.2	48,191	0.03%
2021/12/29	9.1	91.11	7	90.76	91.50	2.1	48,315	0.00%
2021/12/28	9.2	91.08	11.1	91.27	90.60	-1.9	48,344	0.00%
2021/12/27	8	92.89	22	93.65	92.10	-14	48,372	-0.03%
2021/12/24	27.1	93.86	15	94.11	92.40	12.1	48,445	0.02%
2021/12/23	8.2	93.05	28	93.95	93.20	-19.8	48,136	-0.04%
2021/12/22	52.3	96.20	75	96.82	93.20	-22.7	47,821	-0.05%
2021/12/21	51.2	94.88	25	95.21	94.50	26.2	46,950	0.06%
2021/12/20	88	95.27	83	93.46	92.20	5	46,584	0.01%
2021/12/17	60.4	95.24	56	94.60	91.90	4.4	45,674	0.01%
2021/12/16	117.2	96.07	154.3	97.02	99.90	-37.1	44,484	-0.08%	大買/大賣/
2021/12/15	103	88.69	96.1	88.18	90.90	6.9	42,683	0.02%	大買/
2021/12/14	14.2	83.33	31.2	82.45	83.30	-17	41,401	-0.04%
2021/12/13	27.5	82.78	12	83.08	82.20	15.5	41,340	0.04%
2021/12/10	41.2	87.94	28	87.81	85.10	13.2	40,959	0.03%
2021/12/09	42	89.10	78.2	89.53	87.90	-36.2	40,319	-0.09%
2021/12/08	10.2	86.12	28	85.52	84.50	-17.8	38,530	-0.05%
2021/12/07	26.2	86.79	19	86.81	85.00	7.2	38,521	0.02%
2021/12/06	30.4	86.08	15.1	86.04	86.30	15.3	38,274	0.04%
2021/12/03	54.1	88.13	61.1	87.75	87.60	-7	38,237	-0.02%
2021/12/02	26.3	87.47	27	88.18	84.20	-0.8	38,006	0.00%
2021/12/01	16	87.66	13.1	87.32	90.00	2.9	37,940	0.01%
2021/11/30	68	90.72	57	88.36	87.30	11	38,752	0.03%
2021/11/29	39	83.26	21	84.20	85.50	18	39,393	0.05%
2021/11/26	21	84.71	37.1	85.49	83.60	-16.1	39,293	-0.04%
2021/11/25	46.1	91.42	35	90.85	86.60	11.1	38,770	0.03%
2021/11/24	85.1	89.13	88.1	88.54	87.50	-3	37,925	-0.01%
2021/11/23	41	93.21	48	92.15	90.90	-7	37,256	-0.02%
2021/11/22	7.1	100.32	13	102.30	101.00	-5.9	36,538	-0.02%
2021/11/19	12	95.91	24	96.97	97.80	-12	36,553	-0.03%
2021/11/18	9.1	93.90	11	94.86	91.50	-1.9	36,690	-0.01%
2021/11/17	5	89.62	0	0.00	90.10	5	36,818	0.01%
2021/11/16	13.3	89.70	74.1	87.57	90.00	-60.9	36,964	-0.16%
2021/11/15	5	81.08	7	81.44	82.00	-2	37,188	-0.01%
2021/11/12	10	79.94	10	79.95	81.50	0	37,436	0.00%
2021/11/11	14	77.02	14	78.17	76.20	0	37,598	0.00%
2021/11/10	15	82.88	7	82.10	82.50	8	37,702	0.02%
2021/11/09	19	81.39	11	81.89	80.50	8	37,964	0.02%
2021/11/08	67.3	80.96	16.4	79.11	82.50	51	37,930	0.13%
2021/11/05	13	71.34	18	73.09	75.80	-5	38,188	-0.01%
2021/11/04	292.2	78.74	342	78.65	75.00	-49.8	38,440	-0.13%	大買/大賣/
2021/11/03	121	71.88	115.7	72.33	77.80	5.3	36,561	0.01%	大買/大賣/
2021/11/02	24	71.06	49.1	70.40	71.80	-25.1	34,760	-0.07%
2021/11/01	2	65.30	12	65.30	65.30	-10	33,725	-0.03%
2021/10/29	40	58.17	54	58.19	59.40	-14	34,515	-0.04%
2021/10/28	22	54.77	36	55.17	54.00	-14	33,702	-0.04%
2021/10/27	81	54.68	87.3	54.47	54.80	-6.3	33,550	-0.02%
2021/10/26	24.7	54.54	53	54.54	53.30	-28.3	33,331	-0.08%
2021/10/25	109	52.24	136	52.25	51.90	-27	32,523	-0.08%	大買/大賣/
2021/10/22	45	50.59	22	50.79	49.25	23	32,386	0.07%
2021/10/21	114	49.35	57	50.05	50.10	57	31,665	0.18%	大買/
2021/10/20	44.2	45.30	50.2	45.87	47.80	-6	30,731	-0.02%
2021/10/19	34	44.26	18	44.34	43.70	16	31,667	0.05%
2021/10/18	3	42.07	15	42.64	42.35	-12	32,925	-0.04%
2021/10/15	10	42.00	14	41.82	41.70	-4	33,757	-0.01%
2021/10/14	8	40.64	1	41.00	40.90	7	34,392	0.02%
2021/10/13	11	43.53	2	42.35	41.25	9	34,686	0.03%
2021/10/12	9	44.11	9	44.28	44.35	0	35,497	0.00%
2021/10/08	65	44.15	47	43.72	44.00	18	37,557	0.05%
2021/10/07	6	41.45	9	41.59	41.90	-3	37,643	-0.01%
2021/10/06	12	40.60	12	40.45	40.10	0	37,892	0.00%
2021/10/05	5	39.58	6	39.94	41.40	-1	38,082	0.00%
2021/10/04	5	41.02	13	41.01	39.00	-8	38,070	-0.02%
2021/10/01	3.1	44.66	2	41.68	42.50	1.1	38,249	0.00%
2021/09/30	9	44.27	11	44.11	45.55	-2	38,951	-0.01%
2021/09/29	2.1	44.81	5	44.76	43.90	-2.9	40,389	-0.01%
2021/09/28	11.1	46.72	7	46.52	45.95	4.1	40,608	0.01%
2021/09/27	42	47.37	43	47.56	47.50	-1	40,485	0.00%
2021/09/24	28	46.54	39.2	46.44	47.40	-11.2	40,029	-0.03%
2021/09/23	19.2	46.19	45	46.02	45.30	-25.8	39,699	-0.06%
2021/09/22	48.5	45.01	34	44.81	45.00	14.5	39,650	0.04%
2021/09/17	45	44.12	36.2	44.02	44.60	8.8	39,727	0.02%
2021/09/16	19	44.19	19.3	43.98	43.70	-0.3	39,486	0.00%
2021/09/15	3.3	42.03	6	42.16	41.65	-2.7	39,011	-0.01%
2021/09/14	2	43.20	3	43.33	43.00	-1	39,015	0.00%
2021/09/13	15	43.77	3	43.92	43.75	12	38,950	0.03%
2021/09/10	35	44.35	29	44.26	44.40	6	38,865	0.02%
2021/09/09	21	43.07	10	43.07	43.05	11	38,532	0.03%
2021/09/08	37.2	42.54	38.1	42.60	42.65	-0.9	38,393	0.00%
2021/09/07	66	42.25	70	41.86	41.95	-4	38,114	-0.01%
2021/09/06	13.1	46.28	28	45.51	44.65	-14.9	37,693	-0.04%
2021/09/03	63.1	47.15	63	47.42	47.75	0.1	37,222	0.00%
2021/09/02	201	46.49	173	46.49	44.40	28	35,997	0.08%	大買/大賣/
2021/09/01	22	44.23	35	44.01	46.00	-13	34,383	-0.04%
2021/08/31	11	40.50	14.4	41.23	41.85	-3.4	33,858	-0.01%
2021/08/30	2	40.75	7	41.07	41.00	-5	33,717	-0.01%
2021/08/27	4.4	39.83	21	40.62	39.30	-16.6	33,513	-0.05%
2021/08/26	11	40.99	0	0.00	40.65	11	33,343	0.03%
2021/08/25	4	41.80	4	42.18	41.75	0	33,178	0.00%
2021/08/24	2	41.15	15	41.86	41.10	-13	33,030	-0.04%
2021/08/23	9	41.94	4	42.45	41.90	5	32,748	0.02%
2021/08/20	17	41.07	7	40.48	41.25	10	32,606	0.03%
2021/08/19	103	41.61	95	41.54	39.70	8	32,280	0.02%	大買/
2021/08/18	6	38.23	7	38.29	41.45	-1	31,676	0.00%
2021/08/17	31	39.41	26.3	38.37	37.70	4.7	31,272	0.01%
2021/08/16	38.3	39.97	48	39.52	40.85	-9.7	30,935	-0.03%
2021/08/13	30	41.38	30.1	40.53	40.15	-0.1	30,465	0.00%
2021/08/12	24	44.15	32	44.53	44.60	-8	29,937	-0.03%
2021/08/11	33.2	44.46	36	44.08	43.70	-2.8	29,652	-0.01%
2021/08/10	19.2	47.80	20	47.87	47.00	-0.8	29,092	0.00%
2021/08/09	39	48.69	29.8	48.04	46.75	9.2	28,531	0.03%
2021/08/06	17.1	51.45	23.1	51.08	50.30	-6	27,954	-0.02%
2021/08/05	31	52.07	12	52.36	51.60	19	27,647	0.07%
2021/08/04	34.9	51.87	32	52.04	52.10	2.9	27,390	0.01%
2021/08/03	32.1	50.58	8	50.56	50.00	24.1	26,617	0.09%
2021/08/02	30	50.85	51	51.00	51.20	-21	26,334	-0.08%
2021/07/30	60	50.24	58.5	50.16	49.30	1.5	25,659	0.01%
2021/07/29	42.1	49.77	43	49.57	48.35	-1	24,635	0.00%
2021/07/28	91	49.70	52.6	50.00	48.35	38.4	23,531	0.16%
2021/07/27	6.5	52.63	41.1	53.23	53.70	-34.6	22,725	-0.15%
2021/07/26	28	47.74	53.8	47.84	48.90	-25.8	22,499	-0.11%
2021/07/23	63.8	47.14	41.9	47.36	45.50	21.9	21,927	0.10%
2021/07/22	42	43.62	207.8	43.31	45.85	-165.8	20,763	-0.80%	大賣/鉅額交易
2021/07/21	10.1	41.04	43	40.82	41.70	-32.9	19,908	-0.17%
2021/07/20	28	38.66	9.2	38.97	37.95	18.8	19,913	0.09%
2021/07/19	39	38.22	27	38.05	37.65	12	19,397	0.06%
2021/07/16	51	39.09	104.1	38.71	38.20	-53.1	19,134	-0.28%	大賣/
2021/07/15	174.3	36.88	186.3	36.70	38.10	-12	18,300	-0.07%	大買/大賣/
2021/07/14	8.3	34.85	9.6	33.67	35.75	-1.3	16,131	-0.01%
2021/07/13	9.2	34.16	2	33.70	32.50	7.2	15,611	0.05%
2021/07/12	48	35.33	28	34.21	33.40	20	15,289	0.13%
2021/07/09	2	33.65	1	34.20	34.00	1	14,899	0.01%
2021/07/08	31	35.49	34.1	35.69	34.00	-3.1	14,827	-0.02%
2021/07/07	20.5	35.21	60.2	34.80	35.10	-39.7	14,547	-0.27%
2021/07/06	97.2	34.35	88	34.26	34.70	9.2	13,853	0.07%
2021/07/05	45	30.27	28.5	30.22	31.90	16.5	12,818	0.13%
2021/07/02	19.9	28.76	28	28.64	29.00	-8.2	12,647	-0.06%
2021/07/01	7	28.57	10	28.76	28.30	-3	12,890	-0.02%
2021/06/30	3.1	28.65	18	28.99	28.90	-14.9	12,945	-0.12%
2021/06/29	10.3	28.58	5	28.60	28.60	5.3	13,017	0.04%
2021/06/28	4	27.85	10	28.61	29.25	-6	12,711	-0.05%
2021/06/25	10.4	26.12	28	26.69	26.60	-17.6	12,251	-0.14%
2021/06/24	0	0.00	5	25.50	25.65	-5	12,114	-0.04%
2021/06/23	22.1	25.98	11	26.24	25.95	11.1	12,149	0.09%
2021/06/22	25	25.92	20	25.24	25.10	5	12,156	0.04%
2021/06/21	5	25.90	10.1	26.59	25.70	-5.1	12,131	-0.04%
2021/06/18	0.4	27.15	0	0.00	26.80	0.4	12,212	0.00%
2021/06/17	0	25.97	3	26.58	27.00	-3	12,184	-0.02%
2021/06/16	6	26.40	1	27.00	26.00	5	12,135	0.04%
2021/06/15	0.3	26.70	1	26.95	26.85	-0.7	12,105	-0.01%
2021/06/11	0.3	26.30	3	26.43	26.45	-2.7	12,121	-0.02%
2021/06/10	2	26.38	0	0.00	26.25	2	12,153	0.02%
2021/06/09	0	26.85	5.3	26.77	26.95	-5.3	12,165	-0.04%
2021/06/08	0	26.00	4	26.31	26.40	-4	11,988	-0.03%
2021/06/07	3.1	25.97	4.1	26.51	25.85	-1	11,947	-0.01%
2021/06/04	1	26.00	0	0.00	26.10	1	11,855	0.01%
2021/06/03	1.1	25.83	2	26.10	25.95	-0.9	11,841	-0.01%
2021/06/02	0	0.00	8	25.99	25.55	-8	11,831	-0.07%
2021/06/01	1.2	26.42	0	0.00	26.20	1.2	11,793	0.01%
2021/05/31	12	26.12	16	25.76	26.50	-4	11,751	-0.03%
2021/05/28	6.1	25.61	4	26.03	25.55	2.1	11,981	0.02%
2021/05/27	0	0.00	2	23.90	24.30	-2	11,942	-0.02%
2021/05/25	11.2	23.99	1	23.70	23.60	10.2	11,982	0.09%
2021/05/24	16.2	23.23	1.1	23.26	23.25	15	12,050	0.12%
2021/05/20	4	21.90	1	22.00	21.35	3	12,096	0.02%
2021/05/19	2	21.80	6	22.66	22.10	-4	12,097	-0.03%
2021/05/18	4.7	21.26	7.3	21.58	21.80	-2.6	12,151	-0.02%
2021/05/17	5.3	20.40	1	20.45	19.90	4.3	12,151	0.04%
2021/05/14	4	22.63	14.4	22.19	22.10	-10.4	12,055	-0.09%
2021/05/13	1.4	21.84	10	21.00	22.50	-8.6	11,986	-0.07%
2021/05/12	21	23.21	11	23.45	22.75	10	11,919	0.08%
2021/05/11	8	25.68	4.3	25.57	25.25	3.7	11,737	0.03%
2021/05/10	28.5	28.31	14	28.07	27.80	14.5	11,608	0.12%
2021/05/07	3.3	26.70	3	26.80	27.20	0.3	11,453	0.00%
2021/05/06	1.5	25.49	1	25.30	25.60	0.5	11,383	0.00%
2021/05/05	12	25.83	3.8	25.95	25.00	8.2	11,293	0.07%
2021/05/04	17	26.91	33	27.93	26.20	-16	11,135	-0.14%
2021/05/03	21.4	29.11	18	29.59	28.85	3.4	10,869	0.03%
2021/04/29	38	30.61	21	30.84	30.60	17	10,593	0.16%
2021/04/28	7.8	31.81	29	32.24	31.80	-21.3	10,243	-0.21%
2021/04/27	16.2	30.66	65	30.47	30.55	-48.8	9,693	-0.50%
2021/04/26	55.8	29.44	70	29.27	29.75	-14.2	8,976	-0.16%
2021/04/23	30.7	26.28	12	26.71	27.05	18.7	8,051	0.23%
2021/04/22	29	26.33	10	26.85	25.20	19	7,897	0.24%
2021/04/21	21.6	26.79	16	26.75	26.75	5.6	7,743	0.07%
2021/04/20	4.1	25.76	3	25.78	25.65	1.1	7,542	0.02%
2021/04/19	0.7	24.97	1	24.95	24.90	-0.4	7,507	0.00%
2021/04/16	1	24.85	1	25.20	24.90	0	7,506	0.00%
2021/04/15	1.6	25.08	0	0.00	25.20	1.6	7,505	0.02%
2021/04/14	3	24.88	1	25.35	24.65	2	7,507	0.03%
2021/04/13	12	26.08	6	27.07	25.65	6	7,429	0.08%
2021/04/12	12	28.40	6	28.18	27.60	6	7,244	0.08%
2021/04/09	13	27.88	28	27.54	27.35	-15	7,006	-0.21%
2021/04/08	71	26.33	77	26.36	26.10	-6	6,539	-0.09%
2021/04/07	9	25.11	3	24.97	26.90	6	6,411	0.09%
2021/04/06	6	24.39	13	24.43	24.55	-7	6,453	-0.11%
2021/04/01	17	23.88	4	23.83	24.40	13	6,650	0.20%
2021/03/31	10	23.30	2	23.10	23.05	8	6,498	0.12%
2021/03/29	0	22.60	0	0.00	22.40	0	6,634	0.00%
2021/03/26	2	22.48	0	0.00	22.40	2	6,809	0.03%
2021/03/25	3	22.83	1	23.30	22.75	2	6,999	0.03%
2021/03/23	3	23.97	2	24.18	23.70	1	7,298	0.01%
2021/03/22	6	23.87	0	0.00	23.80	6	7,206	0.08%
2021/03/19	10	23.85	1	23.70	23.75	9	7,246	0.12%
2021/03/17	10	23.85	11	23.65	23.60	-1	7,592	-0.01%
2021/03/16	1	23.95	14	23.76	23.60	-13	7,732	-0.17%
2021/03/15	18	23.50	10	24.05	24.20	8	7,843	0.10%
2021/03/09	0.2	22.05	0	0.00	22.05	0.2	9,104	0.00%
2021/03/05	8	22.45	8	22.35	22.50	0	9,853	0.00%
2021/03/04	2.1	22.95	1	23.50	22.80	1.1	10,065	0.01%
2021/03/03	4	24.04	3.5	23.16	23.15	0.5	10,324	0.00%
2021/03/02	0.5	25.30	1	24.05	25.30	-0.5	10,218	0.00%
2021/02/26	1	22.85	2	23.00	23.00	-1	10,230	-0.01%
2021/02/25	5	24.40	0	0.00	23.55	5	10,884	0.05%
2021/02/24	2	24.25	1	23.85	24.25	1	10,966	0.01%
2021/02/23	5	23.30	6	23.68	23.40	-1	10,839	-0.01%
2021/02/22	1	23.55	15	24.00	23.90	-14	10,788	-0.13%
2021/02/18	9	22.52	4	22.20	22.85	5	10,663	0.05%
2021/02/17	0.4	21.77	0.1	21.90	22.45	0.2	10,550	0.00%
2021/02/01	0	0.00	1	20.10	20.05	-1	10,433	-0.01%
2021/01/29	0.7	21.20	0.7	20.80	20.60	0.1	10,480	0.00%
2021/01/25	7	21.40	7	20.75	21.50	0	10,372	0.00%
2021/01/22	0	0.00	26	20.73	21.25	-26	10,346	-0.25%
2021/01/19	1.6	22.25	0	0.00	22.00	1.6	10,310	0.02%
2021/01/18	10	21.03	9	21.14	21.50	1	10,283	0.01%
2021/01/15	5.2	21.91	0	0.00	21.90	5.2	10,273	0.05%
2021/01/14	0.1	23.10	0	0.00	23.25	0.1	10,208	0.00%
2021/01/13	0	0.00	0	22.45	22.65	0	10,221	0.00%
2021/01/12	12	22.04	3	21.98	21.75	9	10,497	0.09%
2021/01/11	10	22.05	2	22.35	22.80	8	10,476	0.08%
2021/01/08	15	22.67	17	22.96	22.50	-2	10,420	-0.02%
2021/01/07	2	22.98	1	22.80	23.00	1	10,327	0.01%
2021/01/06	4	23.13	13	23.43	22.75	-9	10,263	-0.09%
2021/01/05	10	23.85	21	24.05	23.70	-11	10,140	-0.11%
2021/01/04	11	24.09	0	0.00	24.00	11	10,074	0.11%
2020/12/31	11	24.28	3	24.62	24.40	8	9,957	0.08%
2020/12/30	17	25.71	18.8	25.24	25.10	-1.8	9,864	-0.02%
2020/12/29	48	26.47	10.5	27.43	25.00	37.5	9,700	0.39%
2020/12/28	0	0.00	15	26.23	27.10	-15	9,191	-0.16%
2020/12/25	10.5	24.60	1	24.65	24.65	9.5	8,791	0.11%
2020/12/24	3	25.10	7	25.33	24.60	-4	8,713	-0.05%
2020/12/23	10	23.85	10	24.15	24.35	0	8,513	0.00%
2020/12/22	1	25.20	1	24.65	23.55	0	8,524	0.00%
2020/12/21	2	24.65	45	25.15	24.55	-43	8,407	-0.51%
2020/12/18	6	23.81	1	24.20	24.25	5	8,315	0.06%
2020/12/17	9	24.52	16	24.27	23.60	-7	8,165	-0.09%
2020/12/16	0	0.00	1	23.20	22.95	-1	7,958	-0.01%
2020/12/15	0	0.00	1	23.15	22.75	-1	7,936	-0.01%
2020/12/14	22	24.28	2	24.30	23.85	20	7,872	0.25%
2020/12/11	8	24.94	14	24.86	24.30	-6	7,860	-0.08%
2020/12/10	0	0.00	3	23.62	23.50	-3	7,593	-0.04%
2020/12/09	45.1	24.62	10	24.69	24.65	35.1	7,409	0.47%
2020/12/08	16	25.12	14.2	25.26	25.30	1.8	7,259	0.02%
2020/12/07	26	24.06	31	24.26	24.50	-5	6,682	-0.07%
2020/12/04	2	21.85	10	22.00	22.30	-8	6,248	-0.13%
2020/12/03	1	20.70	6	20.90	20.30	-5	6,111	-0.08%
2020/12/02	5	21.55	10	22.08	21.45	-5	6,069	-0.08%
2020/12/01	7	21.06	10	21.31	21.40	-3	6,135	-0.05%
2020/11/30	3	20.18	13	20.44	20.20	-10	5,683	-0.18%
2020/11/27	0.5	19.85	12	19.66	19.95	-11.5	5,517	-0.21%
2020/11/26	10	18.37	13	18.75	19.10	-3	5,195	-0.06%
2020/11/25	0	0.00	34.4	18.18	18.15	-34.4	4,977	-0.69%
2020/11/24	1.2	18.70	48	19.52	18.45	-46.8	4,843	-0.97%
2020/11/23	12	18.00	15.1	18.22	19.00	-3.1	4,156	-0.07%
2020/11/20	0	0.00	2	17.25	17.30	-2	3,988	-0.05%
2020/11/19	0	0.00	4	16.59	16.55	-4	3,931	-0.10%
2020/11/18	1	16.40	0	0.00	16.45	1	3,954	0.03%
2020/11/16	0	0.00	5	16.60	16.60	-5	4,140	-0.12%
2020/11/13	0	0.00	0.6	16.85	16.45	-0.6	4,152	-0.01%
2020/11/11	1	16.70	0	0.00	16.65	1	4,168	0.02%
2020/11/10	0	0.00	5.5	17.55	16.75	-5.5	4,182	-0.13%
2020/11/09	0	0.00	7	17.70	17.45	-7	4,150	-0.17%
2020/11/06	0	0.00	0.1	17.45	17.60	-0.1	4,154	0.00%
2020/11/04	0	16.55	0	0.00	17.25	0	4,071	0.00%
2020/10/30	0	0.00	0.1	17.20	16.70	-0.1	4,179	0.00%
2020/10/29	1	17.15	0	0.00	17.15	1	4,245	0.02%
2020/10/28	1	17.85	0	0.00	17.65	1	4,385	0.02%
2020/10/27	0.9	18.20	10	17.72	17.70	-9.1	4,427	-0.20%
2020/10/23	10	18.60	0	0.00	18.90	10	4,402	0.23%
2020/10/21	2	18.95	6	18.90	19.00	-4	4,391	-0.09%
2020/10/20	17	20.39	20	20.26	19.85	-3	4,334	-0.07%
2020/10/19	23	18.29	5	17.37	19.05	18	4,077	0.44%
2020/10/16	5	17.88	0	0.00	17.35	5	4,197	0.12%
2020/09/29	3	15.88	1	16.10	15.55	2	5,449	0.04%
2020/09/15	6	9.72	0	0.00	9.69	6	5,444	0.11%
2020/09/14	2	10.10	0	0.00	10.15	2	5,374	0.04%
2020/09/10	0	0.00	6	9.85	9.80	-6	5,174	-0.12%
2020/09/09	0	0.00	30	10.00	9.99	-30	5,154	-0.58%
2020/09/08	0	0.00	5	10.20	9.98	-5	5,201	-0.10%
2020/09/07	10	10.10	5	10.30	10.05	5	5,180	0.10%
2020/09/03	2	10.30	0	0.00	10.25	2	5,135	0.04%
2020/09/01	3	10.15	0	0.00	10.05	3	5,150	0.06%
2020/08/31	8	10.13	1	10.05	10.05	7	5,140	0.14%
2020/08/28	0	0.00	1	10.35	10.30	-1	5,215	-0.02%
2020/08/27	2.5	10.28	2	10.65	10.25	0.5	5,453	0.01%
2020/08/26	12.1	11.46	0	0.00	10.60	12.1	5,289	0.23%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/21	21	9.35	0.1	9.40	9.38	20.9	4,749	0.44%
2020/08/20	110.5	9.23	5	9.42	9.22	105.5	4,736	2.23%	大買/鉅額交易
2020/08/19	7	9.94	1	9.89	9.94	6	4,687	0.13%
2020/08/18	3.5	9.86	16	9.92	9.87	-12.6	4,663	-0.27%
2020/08/17	65.6	9.90	0	0.00	9.94	65.6	4,654	1.41%
2020/08/14	31	9.83	1	9.86	9.80	30	4,642	0.65%
2020/08/13	20	9.88	0	0.00	9.86	20	4,635	0.43%
2020/08/12	1	9.93	0	0.00	10.10	1	4,617	0.02%
2020/08/11	0	0.00	10	9.78	10.40	-10	4,521	-0.22%
2020/08/10	0	0.00	0.1	9.41	9.46	-0.1	4,401	0.00%
2020/08/06	0	0.00	1	9.92	9.74	-1	4,390	-0.02%
2020/08/05	0.6	9.81	0	0.00	9.85	0.6	4,378	0.01%
2020/08/04	0	0.00	2	9.90	9.77	-2	4,363	-0.05%
2020/08/03	1.4	9.71	0	0.00	9.77	1.4	4,362	0.03%
2020/07/30	0	0.00	2	10.00	9.99	-2	4,345	-0.05%
2020/07/29	0	0.00	2	9.81	9.82	-2	4,343	-0.05%
2020/07/27	4	10.65	6	10.25	10.10	-2	4,318	-0.05%
2020/07/23	4	11.20	7.5	11.28	11.05	-3.5	4,198	-0.08%
2020/07/22	0	0.00	13	10.97	11.00	-13	4,048	-0.32%
2020/07/20	0	0.00	1	9.68	10.10	-1	3,962	-0.03%
2020/07/17	5	9.95	2	10.10	9.95	3	3,936	0.08%
2020/07/13	13	9.82	1	10.05	11.45	12	3,884	0.31%
2020/07/10	8	10.74	0	0.00	10.65	8	3,708	0.22%
2020/07/09	9	12.13	3	11.80	11.80	6	3,645	0.16%
2020/07/08	35	13.09	39	13.60	13.10	-4	3,509	-0.11%
2020/07/07	0	0.00	10	12.50	12.50	-10	3,052	-0.33%
2020/07/06	0	0.00	10	11.20	11.40	-10	3,002	-0.33%
2020/07/03	0	0.00	20	10.20	10.40	-20	2,902	-0.69%
2020/07/02	3	9.23	1	9.47	9.47	2	2,592	0.08%
2020/06/29	0	0.00	1	7.96	7.82	-1	2,285	-0.04%
2020/06/24	0.8	7.91	0	0.00	7.96	0.8	2,243	0.04%
2020/06/23	10	8.01	9	8.20	8.37	1	2,162	0.05%
2020/06/19	0	0.00	3	7.84	7.73	-3	2,072	-0.14%
2020/06/18	0.2	7.79	1	7.90	7.84	-0.8	2,045	-0.04%
2020/06/17	3.1	7.89	0	0.00	7.89	3.1	2,033	0.15%
2020/06/16	0.9	7.94	0	0.00	7.99	0.9	2,014	0.04%
2020/06/12	0	0.00	2	7.19	7.40	-2	1,893	-0.11%
2020/06/11	0	0.00	1	7.52	7.50	-1	1,869	-0.05%
2020/06/09	0	0.00	1	8.31	8.20	-1	1,772	-0.06%
2020/06/08	0.3	8.32	1	8.60	8.37	-0.7	1,724	-0.04%
2020/06/05	0	0.00	1	7.99	8.04	-1	1,673	-0.06%
2020/06/04	0.9	8.14	5	8.24	8.19	-4.1	1,633	-0.25%
2020/06/03	13	8.25	3	8.14	8.25	10	1,531	0.65%
2020/06/01	3	6.57	0	0.00	6.82	3	1,234	0.24%
2020/05/29	0.1	6.17	0	0.00	6.20	0.1	1,234	0.01%
2020/05/20	0.7	6.16	0	0.00	6.20	0.7	1,479	0.05%
2020/05/19	0	0.00	0	6.20	6.17	0	1,474	0.00%
2020/05/18	0	0.00	0.1	6.22	6.21	-0.1	1,459	0.00%
2020/05/13	0	0.00	0	6.68	6.68	0	1,409	0.00%
2020/05/12	5.1	6.70	0	0.00	6.73	5.1	1,399	0.36%
2020/05/08	0	0.00	2	6.77	6.65	-2	1,377	-0.15%
2020/05/07	0	0.00	1	6.56	6.55	-1	1,359	-0.07%
2020/05/04	0	0.00	1	6.60	6.52	-1	1,328	-0.08%
2020/04/30	5.8	6.71	1	6.41	6.70	4.8	1,309	0.37%
2020/04/29	0.7	6.27	5	6.26	6.32	-4.3	1,278	-0.34%
2020/04/28	0.1	6.17	4	6.25	6.20	-3.9	1,285	-0.30%
2020/04/27	0.2	6.16	0	0.00	6.19	0.2	1,305	0.02%
2020/04/23	0.1	6.05	0	0.00	6.08	0.1	1,305	0.01%
2020/04/22	0	0.00	2.3	5.98	6.05	-2.3	1,307	-0.18%
2020/04/21	1.6	6.06	2	6.20	6.10	-0.4	1,293	-0.03%
2020/04/20	1.9	6.33	0	0.00	6.37	1.9	1,276	0.15%
2020/04/17	0.5	6.50	0	0.00	6.53	0.5	1,265	0.04%
2020/04/16	1	6.20	6	6.14	6.49	-5	1,214	-0.41%
2020/04/15	0.5	5.86	1	5.65	5.90	-0.5	1,172	-0.05%
2020/04/14	1.9	5.61	0	0.00	5.65	1.9	1,150	0.17%
2020/04/09	0	0.00	0.7	5.50	5.50	-0.7	1,140	-0.06%
2020/04/08	0	0.00	2	5.13	5.58	-2	1,136	-0.18%
2020/04/07	2.2	5.13	0	0.00	5.18	2.2	1,124	0.20%
2020/04/06	0.5	5.05	0	0.00	5.08	0.5	1,173	0.04%
2020/03/26	0	0.00	29	5.10	5.05	-29	1,233	-2.35%
2020/03/17	0	0.00	10	4.75	4.64	-10	1,449	-0.69%
2020/03/11	0	0.00	0.3	6.00	6.00	-0.3	1,485	-0.02%
2020/03/05	0	0.00	1	6.62	6.57	-1	1,445	-0.07%
2020/03/04	0.1	6.54	1	6.59	6.57	-0.9	1,436	-0.06%
2020/03/03	1.9	6.71	1	6.97	6.75	0.9	1,419	0.06%
2020/03/02	4	6.63	9	6.66	6.70	-5	1,393	-0.36%
2020/02/27	8	7.02	0	0.00	7.06	8	1,355	0.59%
2020/02/25	0	0.00	6	8.30	8.28	-6	1,221	-0.49%
2020/02/24	0.5	9.14	0	0.00	9.20	0.5	1,171	0.04%
2020/02/21	1	9.27	0	0.00	9.30	1	1,173	0.09%
2020/02/20	0	0.00	1	9.42	9.42	-1	1,173	-0.09%
2020/02/19	3	9.16	0	0.00	9.18	3	1,171	0.26%
2020/02/12	1	9.29	0	0.00	9.27	1	1,176	0.09%
2020/02/04	0.5	9.14	0	0.00	9.20	0.5	1,184	0.04%
2020/01/17	0	0.00	1	10.30	10.25	-1	1,183	-0.08%
2020/01/15	0	0.00	1	10.50	10.35	-1	1,180	-0.08%
2020/01/14	0.5	10.40	0	0.00	10.45	0.5	1,187	0.04%
2020/01/13	0.5	10.20	3	10.27	10.30	-2.5	1,185	-0.21%
2020/01/10	0.5	10.20	0	0.00	10.25	0.5	1,187	0.04%
2020/01/09	0	0.00	10	10.39	10.35	-10	1,190	-0.84%
2020/01/08	0.5	10.20	0	0.00	10.30	0.5	1,190	0.04%
2020/01/06	1	10.45	0	0.00	10.50	1	1,187	0.08%
2019/12/27	1	10.65	0	0.00	10.60	1	1,087	0.09%
2019/12/26	0	0.00	7	10.30	10.30	-7	1,070	-0.65%
2019/12/25	1	10.75	0	0.00	10.55	1	1,041	0.10%
2019/12/20	0	0.00	5	11.00	10.85	-5	992	-0.50%
2019/12/19	0	0.00	0.4	10.65	10.65	-0.4	869	-0.04%
2019/12/17	5	10.60	0	0.00	10.40	5	782	0.64%
2019/12/12	0	0.00	7	9.88	9.87	-7	710	-0.98%
2019/12/10	0	0.00	4	9.78	9.88	-4	679	-0.59%
2019/12/09	0.8	9.40	0	0.00	9.47	0.8	639	0.12%
2019/12/06	0	0.00	1	9.69	9.49	-1	643	-0.16%
2019/12/05	0.5	9.61	0	0.00	9.69	0.5	635	0.08%
2019/12/04	0	0.00	10	9.37	9.57	-10	641	-1.56%
2019/11/29	0	0.00	1	9.42	9.30	-1	643	-0.16%
2019/11/28	1.7	9.31	0	0.00	9.37	1.7	648	0.26%
2019/11/25	1	8.85	0	0.00	8.84	1	616	0.16%
2019/11/22	1	8.96	0	0.00	8.98	1	605	0.17%
2019/11/18	3	9.12	0	0.00	9.10	3	583	0.51%
2019/11/13	1	9.19	0	0.00	9.17	1	581	0.17%
2019/11/04	1	9.39	0	0.00	9.38	1	581	0.17%
2019/11/01	1	9.38	0	0.00	9.40	1	583	0.17%
2019/10/31	0	0.00	4	9.46	9.50	-4	585	-0.68%
2019/10/30	0	0.00	0.9	9.68	9.65	-0.9	578	-0.15%
2019/10/29	0.1	9.70	1	9.50	9.74	-0.9	575	-0.16%
2019/10/28	2.4	9.46	10	9.51	9.50	-7.6	569	-1.33%
2019/10/25	1	9.70	0	0.00	9.74	1	560	0.18%
2019/10/23	0	0.00	10	9.95	9.97	-10	645	-1.55%
2019/10/18	0	0.00	48	10.01	10.00	-48	684	-7.02%
2019/10/17	8	10.05	0	0.00	10.00	8	718	1.11%
2019/10/16	1	10.15	0	0.00	10.15	1	713	0.14%
2019/10/15	10	10.20	0	0.00	10.15	10	716	1.40%
2019/10/09	0	0.00	20	10.35	10.30	-20	742	-2.69%
2019/10/08	0	0.00	4	10.40	10.35	-4	760	-0.53%
2019/10/04	0	0.00	4	10.50	10.40	-4	779	-0.51%
2019/09/26	8	10.90	0	0.00	10.75	8	793	1.01%
2019/09/25	1	10.75	0	0.00	10.75	1	797	0.13%
2019/09/24	1	10.80	0	0.00	10.80	1	816	0.12%
2019/09/06	14	11.18	11	11.42	11.00	3	854	0.35%
2019/09/05	0	0.00	4	11.25	11.25	-4	842	-0.48%
2019/08/29	0	0.00	1	10.65	10.70	-1	879	-0.11%
2019/08/23	0	0.00	30	10.60	10.65	-30	1,031	-2.91%
2019/08/06	0	0.00	1	10.35	10.45	-1	1,306	-0.08%
2019/08/05	0.3	10.65	0	0.00	10.70	0.3	1,300	0.03%
2019/08/02	21.3	10.90	1	11.20	10.95	20.3	1,298	1.57%
2019/08/01	0.5	11.10	10	11.20	11.20	-9.5	1,299	-0.73%
2019/07/31	0	0.00	10	11.30	11.20	-10	1,303	-0.77%
2019/07/30	40	11.18	0	0.00	11.15	40	1,302	3.07%
2019/07/29	0.3	11.30	0	0.00	11.35	0.3	1,290	0.03%
2019/07/25	20	11.75	9	12.00	11.80	11	1,249	0.88%
2019/07/24	0.5	11.50	10	11.45	11.60	-9.5	1,163	-0.82%
2019/07/23	10	11.10	0	0.00	11.10	10	1,124	0.89%
2019/07/19	20	11.30	10	11.45	11.35	10	1,120	0.89%
2019/07/16	10	11.15	0	0.00	11.15	10	1,077	0.93%
2019/07/15	20	11.48	10	11.51	11.40	10	1,077	0.93%
2019/07/12	10	11.20	0	0.00	11.30	10	1,064	0.94%
2019/07/11	0	0.00	19	11.17	11.35	-19	1,078	-1.76%
2019/07/10	0	0.00	0	10.80	10.85	0	1,075	0.00%
2019/07/08	30	10.98	2	11.00	11.00	28	1,082	2.59%
2019/07/05	0	0.00	1	11.00	10.95	-1	1,083	-0.09%
2019/07/04	10.1	10.90	2	10.95	10.95	8.1	1,095	0.74%
2019/07/03	0.4	10.95	10	11.10	11.00	-9.6	1,099	-0.87%
2019/07/02	0.5	10.90	2	10.80	11.00	-1.5	1,097	-0.14%
2019/07/01	12	10.80	1	11.20	10.85	11	1,094	1.00%
2019/06/28	3	11.07	19	11.11	11.10	-16	1,084	-1.47%
2019/06/27	0	0.00	2	10.75	10.75	-2	1,061	-0.19%
2019/06/24	0	0.00	4	10.55	10.55	-4	1,063	-0.38%
2019/06/21	0	0.00	2	10.80	10.65	-2	1,063	-0.19%
2019/06/20	6	10.77	4	10.78	10.65	2	1,065	0.19%
2019/06/17	4	10.50	0	0.00	10.40	4	1,065	0.38%
2019/06/14	0	0.00	0.1	10.55	10.50	-0.1	1,063	-0.01%
2019/06/11	12	10.82	0	0.00	10.80	12	1,067	1.12%
2019/06/10	0	0.00	5	11.35	11.35	-5	1,041	-0.48%
2019/06/06	2	11.25	0	0.00	11.25	2	1,035	0.19%
2019/06/05	0	0.00	5	11.52	11.45	-5	1,031	-0.48%
2019/06/04	0	0.00	4	11.51	11.50	-4	1,014	-0.39%
2019/06/03	16	11.70	0	0.00	11.85	16	996	1.61%
2019/05/31	0	0.00	15.3	11.37	11.45	-15.3	921	-1.65%
2019/05/30	0	0.00	6	10.45	10.45	-6	889	-0.67%
2019/05/29	0	0.00	5	10.55	10.55	-5	892	-0.56%
2019/05/28	5	10.45	0	0.00	10.60	5	896	0.56%
2019/05/24	0	0.00	11	10.90	11.05	-11	913	-1.20%
2019/05/23	2	11.30	0	0.00	11.05	2	991	0.20%
2019/05/22	0	0.00	1	11.00	11.00	-1	908	-0.11%
2019/05/21	1	10.00	0	0.00	10.00	1	811	0.12%
2019/05/08	0	0.00	0.1	9.59	9.57	-0.1	797	-0.01%
2019/05/07	0.1	9.72	0	0.00	9.78	0.1	790	0.01%
2019/05/03	0	0.00	2	9.93	9.93	-2	785	-0.25%
2019/04/19	2	10.15	0	0.00	10.20	2	757	0.26%
2019/04/17	0	0.00	1	10.25	10.60	-1	731	-0.14%
2019/04/10	0	10.00	0	0.00	10.05	0	678	0.00%
2019/04/01	0	0.00	4	10.00	10.00	-4	653	-0.61%
2019/03/28	0	0.00	4	10.20	10.20	-4	667	-0.60%
2019/03/13	0	0.00	10	10.80	10.90	-10	766	-1.31%
2019/03/12	0	0.00	2	10.85	10.90	-2	766	-0.26%
2019/03/11	2	11.10	2	10.80	11.10	0	762	0.00%
2019/03/07	15	10.65	0	0.00	10.70	15	765	1.96%
2019/03/06	2	10.90	10	10.95	11.00	-8	764	-1.05%
2019/03/05	10	10.50	0	0.00	10.75	10	753	1.33%
2019/02/27	0	0.00	0	11.00	11.00	0	736	0.00%
2019/02/26	2	11.20	0	0.00	11.05	2	724	0.28%
2019/02/25	0	0.00	3	11.08	11.00	-3	706	-0.42%
2019/02/22	4	11.43	5	11.30	11.40	-1	666	-0.15%
2019/02/13	0	9.15	0	0.00	9.20	0	493	0.00%
2018/12/28	0	0.00	5	9.92	9.90	-5	577	-0.87%
2018/12/24	0	0.00	9	10.15	10.05	-9	575	-1.56%
2018/12/19	0	0.00	2	10.30	10.80	-2	523	-0.38%
2018/12/18	0	0.00	5	10.15	10.15	-5	489	-1.02%
2018/12/17	5	10.09	0	0.00	10.40	5	484	1.03%
2018/12/13	0	0.00	2	9.35	9.58	-2	441	-0.45%
2018/11/29	0	0.00	0.7	9.30	9.37	-0.7	488	-0.14%
2018/11/28	3	9.13	0	0.00	9.35	3	485	0.62%
2018/11/06	2	8.80	0	0.00	8.80	2	618	0.32%
2018/11/05	2	8.90	0	0.00	8.78	2	651	0.31%
2018/11/01	5	9.00	0	0.00	9.00	5	670	0.75%
2018/10/25	0	0.00	5	8.28	8.07	-5	774	-0.65%
2018/10/17	0.7	9.80	5	9.81	9.70	-4.3	777	-0.56%
2018/10/15	3	9.85	0	0.00	9.85	3	807	0.37%
2018/10/05	1	11.00	0	0.00	10.80	1	1,014	0.10%
2018/10/02	0	0.00	1	11.45	11.55	-1	1,014	-0.10%
2018/09/20	0	0.00	1	11.60	11.45	-1	1,064	-0.09%
2018/09/18	1	11.25	0	0.00	11.30	1	1,078	0.09%
2018/09/10	0	0.00	10	11.55	11.60	-10	1,190	-0.84%
2018/08/13	2	12.55	0	0.00	12.30	2	2,638	0.08%
2018/07/23	3	13.40	0	0.00	13.45	3	2,531	0.12%
2018/07/20	1	13.90	0	0.00	13.80	1	2,530	0.04%
2018/07/19	5	14.25	0	0.00	13.90	5	2,515	0.20%
2018/07/17	0	0.00	6	14.09	14.00	-6	2,504	-0.24%
2018/07/16	16	14.34	5	14.66	14.60	11	2,467	0.45%
2018/07/13	0	0.00	1	13.35	13.45	-1	2,337	-0.04%
2018/07/05	1	12.50	1	12.65	12.35	0	2,339	0.00%
2018/07/04	0	0.00	2	12.65	12.65	-2	2,348	-0.09%
2018/07/02	2	13.30	0	0.00	13.20	2	2,338	0.09%
2018/06/27	0	0.00	1	13.40	13.15	-1	2,352	-0.04%
2018/06/26	1	12.70	0	0.00	13.05	1	2,357	0.04%
2018/06/21	0	0.00	8	13.83	13.60	-8	2,346	-0.34%
2018/06/20	0	0.00	1	13.60	13.60	-1	2,352	-0.04%
2018/06/19	0	0.00	8	14.60	14.30	-8	2,312	-0.35%
2018/06/15	8	14.50	0	0.00	14.80	8	2,293	0.35%
2018/06/12	5	14.50	1	14.25	14.20	4	2,234	0.18%
2018/06/11	0	0.00	8	14.10	14.10	-8	2,217	-0.36%
2018/06/01	0	0.00	1	14.30	14.30	-1	2,029	-0.05%
2018/05/31	0	0.00	2	14.85	14.70	-2	1,961	-0.10%
2018/05/30	0	0.00	3	15.00	15.35	-3	1,847	-0.16%
2018/05/29	8	15.45	16	15.42	15.70	-8	1,679	-0.48%
2018/05/28	4	14.10	1	13.85	14.30	3	1,306	0.23%
2018/05/25	0	0.00	3	13.30	13.05	-3	1,166	-0.26%
2018/05/24	0	0.00	2	12.10	12.20	-2	1,082	-0.18%
2018/05/23	6	12.40	1	12.35	12.30	5	1,086	0.46%
2018/05/22	7	12.15	2	12.15	12.65	5	1,056	0.47%
2018/05/18	0	0.00	6	11.57	11.50	-6	1,036	-0.58%
2018/05/16	0	0.00	5	11.80	11.80	-5	1,059	-0.47%
2018/05/15	0	0.00	1	11.40	11.55	-1	1,050	-0.10%
2018/05/10	0	0.00	5	11.35	11.60	-5	1,137	-0.44%
2018/05/09	0	0.00	5	11.55	11.55	-5	1,135	-0.44%
2018/04/24	5	11.15	0	0.00	11.00	5	1,631	0.31%
2018/04/20	0	0.00	30	11.45	11.50	-30	1,725	-1.74%
2018/04/13	0	0.00	5	12.06	12.05	-5	1,821	-0.27%
2018/04/10	0	0.00	1	11.70	11.80	-1	2,199	-0.05%
2018/03/30	6	12.08	0	0.00	11.95	6	2,678	0.22%
2018/03/28	0	0.00	1	12.15	12.20	-1	2,822	-0.04%
2018/03/15	0	0.00	20	13.05	13.10	-20	2,871	-0.70%
2018/03/07	0	0.00	2	13.20	12.90	-2	3,024	-0.07%
2018/03/06	2	13.30	0	0.00	13.15	2	3,052	0.07%
2018/02/21	0	0.00	1	13.45	13.60	-1	3,549	-0.03%
2018/02/08	7	13.70	0	0.00	13.65	7	3,582	0.20%
2018/02/06	5	13.78	0	0.00	13.60	5	3,657	0.14%
2018/02/02	0	0.00	3	15.43	15.40	-3	3,765	-0.08%
2018/01/30	1	15.75	0	0.00	15.70	1	3,919	0.03%
2018/01/29	1	16.10	2	16.00	16.15	-1	3,953	-0.03%
2018/01/25	0	0.00	1	15.50	15.30	-1	3,954	-0.03%
2018/01/23	0	0.00	5	16.30	15.85	-5	4,214	-0.12%
2018/01/22	7	15.00	3	15.77	15.90	4	4,257	0.09%
2018/01/19	0	0.00	3	15.40	15.20	-3	4,505	-0.07%
2018/01/17	1	15.70	0	0.00	15.75	1	4,940	0.02%
2018/01/16	3	15.75	6	15.97	15.95	-3	4,929	-0.06%
2018/01/12	15	15.35	0	0.00	15.35	15	4,914	0.31%
2018/01/08	1	15.80	0	0.00	15.50	1	5,334	0.02%
2018/01/05	0	0.00	3	16.20	16.10	-3	5,345	-0.06%
2018/01/04	0	0.00	36	16.44	16.80	-36	5,258	-0.68%
2018/01/03	5	15.40	0	0.00	15.50	5	5,045	0.10%