鈺創 (5351)-群益金鼎-鳳山券商分點個股進出

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
47.75
漲跌
--
漲幅
0.00%
成交量
2,272張
產業
上櫃半導體類股▲0.18%
843人加入追蹤

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－群益金鼎-鳳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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳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
2024/05/15	0	0.00	2	48.10	47.75	-2	5,717	-0.03%
2024/05/13	2	45.15	1	45.75	45.60	1	5,841	0.02%
2024/05/10	32	44.24	2	45.08	45.35	30	5,894	0.51%
2024/05/09	14	44.93	8	46.90	44.50	6	5,900	0.10%
2024/05/08	10	47.90	0	0.00	48.05	10	5,798	0.17%
2024/05/07	16	48.81	4	49.30	48.00	12	5,832	0.21%
2024/05/06	1	47.80	0	0.00	48.30	1	5,826	0.02%
2024/05/03	0	0.00	2	48.50	47.60	-2	5,841	-0.03%
2024/05/02	3	47.97	2.1	48.00	47.80	1	5,913	0.02%
2024/04/30	0	0.00	3	47.93	47.90	-3	5,986	-0.05%
2024/04/29	2	48.00	0	0.00	48.55	2	6,094	0.03%
2024/04/26	7	47.69	3	47.47	47.45	4	6,198	0.06%
2024/04/25	0.1	47.65	1	47.70	47.55	-1	6,268	-0.02%
2024/04/24	4	48.35	1	49.30	48.20	3	6,378	0.05%
2024/04/23	9	47.33	7	47.64	47.00	2	6,497	0.03%
2024/04/22	0	47.10	4	44.75	44.05	-4	6,937	-0.06%
2024/04/19	3	46.05	7.1	46.21	45.50	-4.1	7,481	-0.05%
2024/04/18	1	47.55	8	48.15	48.20	-7	7,501	-0.09%
2024/04/17	1.1	48.23	0	0.00	48.50	1.1	7,725	0.01%
2024/04/16	7	49.05	8	48.44	47.60	-1	7,773	-0.01%
2024/04/15	7	50.83	1	50.20	50.20	6	7,719	0.08%
2024/04/12	23	53.66	4	53.55	53.00	19	7,663	0.25%
2024/04/11	10	53.10	11.1	52.61	52.40	-1.1	7,305	-0.02%
2024/04/10	16	53.21	16.1	53.77	52.50	-0.1	7,296	0.00%
2024/04/03	1	52.10	0	0.00	52.10	1	7,337	0.01%
2024/04/02	6	52.90	20	52.75	52.80	-14	7,671	-0.18%
2024/04/01	32	53.08	42	53.00	52.90	-10	7,783	-0.13%
2024/03/29	2	51.60	11	51.54	50.80	-9	7,734	-0.12%
2024/03/28	1	50.90	1	51.10	50.90	0	7,748	0.00%
2024/03/27	8	52.53	9	52.30	52.00	-1	7,800	-0.01%
2024/03/26	0	51.90	6	52.10	52.00	-6	7,791	-0.08%
2024/03/25	0	0.00	1	51.20	51.70	-1	7,732	-0.01%
2024/03/22	0	0.00	6	51.15	50.40	-6	7,963	-0.08%
2024/03/21	2	50.15	1.1	50.50	50.50	0.9	8,142	0.01%
2024/03/20	0	0.00	3.5	49.72	50.20	-3.5	8,284	-0.04%
2024/03/19	1	48.90	12	48.65	48.60	-11	8,636	-0.13%
2024/03/18	3	48.52	2	48.38	48.60	1	8,724	0.01%
2024/03/15	1	48.40	0	0.00	48.45	1	8,966	0.01%
2024/03/14	5	48.63	1	49.40	49.35	4	9,565	0.04%
2024/03/13	4	49.69	0	0.00	49.05	4	10,178	0.04%
2024/03/11	0	0.00	2	50.65	51.00	-2	10,345	-0.02%
2024/03/08	1	48.55	0	0.00	49.00	1	10,442	0.01%
2024/03/07	6	50.03	0	0.00	49.50	6	10,625	0.06%
2024/03/06	2	50.70	0	0.00	50.60	2	10,930	0.02%
2024/03/05	5	51.80	0	0.00	51.40	5	11,163	0.04%
2024/03/04	25	53.50	20	54.33	52.70	5	11,588	0.04%
2024/03/01	15	53.62	14	54.42	52.80	1	12,189	0.01%
2024/02/29	21	53.34	11	54.45	53.80	10	12,476	0.08%
2024/02/27	18	53.28	17	54.02	54.00	1	13,345	0.01%
2024/02/26	14	52.41	19	52.73	53.50	-5	14,202	-0.04%
2024/02/23	10	52.12	6	51.70	51.30	4	14,639	0.03%
2024/02/22	2	52.55	2	53.25	52.10	0	15,525	0.00%
2024/02/21	1	52.60	4	52.58	52.30	-3	15,791	-0.02%
2024/02/20	6	53.68	8.1	53.45	52.60	-2.1	15,766	-0.01%
2024/02/19	11	51.18	12	51.17	51.30	-1	15,552	-0.01%
2024/02/16	0	0.00	21	50.56	50.80	-21	15,717	-0.13%
2024/02/15	1	48.95	0	0.00	48.55	1	15,673	0.01%
2024/02/05	13	48.52	7	47.97	48.00	6	15,706	0.04%
2024/02/02	6	50.57	1	51.70	50.30	5	15,581	0.03%
2024/02/01	2	50.75	1	51.50	50.80	1	15,532	0.01%
2024/01/31	2	51.20	1	51.50	51.20	1	15,580	0.01%
2024/01/30	1	51.20	0	0.00	51.30	1	15,725	0.01%
2024/01/26	6	51.58	2	51.65	51.30	4	15,783	0.03%
2024/01/25	5	51.88	0	0.00	51.50	5	15,778	0.03%
2024/01/24	11	53.11	8	52.99	52.60	3	15,725	0.02%
2024/01/23	11	54.13	0	0.00	53.70	11	15,682	0.07%
2024/01/22	2	53.25	3	53.13	54.20	-1	15,614	-0.01%
2024/01/19	8	52.45	1	53.39	52.20	7	15,520	0.04%
2024/01/18	3	52.63	2	52.90	52.40	1	15,507	0.01%
2024/01/17	27	53.38	18	53.55	53.50	9	15,608	0.06%
2024/01/16	40	55.19	59	55.07	54.30	-19	15,416	-0.12%
2024/01/15	12	54.96	34.2	55.27	57.20	-22.2	14,896	-0.15%
2024/01/12	5	52.92	0	0.00	52.90	5	14,331	0.03%
2024/01/11	4	53.13	12	53.04	53.20	-8	14,254	-0.06%
2024/01/10	5	51.98	7	52.20	52.00	-2	14,077	-0.01%
2024/01/09	1	51.10	0	0.00	51.20	1	14,025	0.01%
2024/01/05	0	0.00	2	51.50	51.70	-2	13,948	-0.01%
2024/01/04	2	50.65	0	0.00	50.60	2	13,983	0.01%
2024/01/03	2	51.45	10	51.30	51.20	-8	14,039	-0.06%
2024/01/02	9	52.69	1	53.20	52.50	8	14,051	0.06%
2023/12/29	1	53.60	0	0.00	54.00	1	13,970	0.01%
2023/12/28	46.5	54.26	11.3	54.02	53.80	35.3	13,852	0.25%
2023/12/27	22	52.87	47.1	52.79	53.20	-25.1	13,525	-0.19%
2023/12/26	21	52.38	9	52.03	51.60	12	13,390	0.09%
2023/12/25	0	0.00	1.1	50.81	50.80	-1.1	13,279	-0.01%
2023/12/22	4	51.83	3.1	51.79	51.10	0.9	13,230	0.01%
2023/12/21	1	50.70	2	51.30	50.70	-1	13,182	-0.01%
2023/12/20	5	51.30	1.2	51.71	51.00	3.9	13,115	0.03%
2023/12/19	25.3	51.78	15	51.45	51.00	10.3	13,050	0.08%
2023/12/18	12	53.26	20	53.26	53.50	-8	12,753	-0.06%
2023/12/15	20	52.73	23	53.05	52.50	-3	12,512	-0.02%
2023/12/14	18	54.13	21	54.33	53.20	-3	12,311	-0.02%
2023/12/13	10	53.38	12	53.77	53.60	-2	11,917	-0.02%
2023/12/12	19	54.20	14	53.44	53.30	5	11,899	0.04%
2023/12/11	27	55.13	77	54.47	53.90	-50	11,702	-0.43%
2023/12/08	84.2	53.64	61.1	53.59	53.80	23.1	11,084	0.21%
2023/12/07	10	50.63	3	50.07	49.80	7	10,438	0.07%
2023/12/06	3	50.30	4	51.20	51.00	-1	10,354	-0.01%
2023/12/05	21	50.35	6	50.22	50.00	15	10,287	0.15%
2023/12/04	18	51.63	3	52.10	51.10	15	10,257	0.15%
2023/12/01	18	53.77	26	53.77	52.80	-8	10,127	-0.08%
2023/11/30	15	53.25	5	53.52	53.10	10	9,951	0.10%
2023/11/29	25	52.64	9	52.47	53.80	16	9,716	0.16%
2023/11/28	24	52.20	32	52.73	52.60	-8	9,245	-0.09%
2023/11/27	23	51.66	25	51.28	50.40	-2	8,622	-0.02%
2023/11/24	27	53.44	23.5	53.94	53.50	3.5	8,249	0.04%
2023/11/22	8.3	49.88	18	49.66	50.20	-9.8	5,951	-0.16%
2023/11/21	63	49.86	37.8	49.26	48.20	25.3	5,352	0.47%
2023/11/20	17	45.42	30.8	45.45	47.95	-13.8	4,382	-0.32%
2023/11/17	1	43.55	3	43.68	43.60	-2	4,030	-0.05%
2023/11/16	5	43.60	32	44.14	43.50	-27	3,995	-0.68%
2023/11/15	51	44.23	38.4	44.53	43.95	12.6	3,944	0.32%
2023/11/14	20	43.88	1	43.95	43.95	19	3,733	0.51%
2023/11/13	0	0.00	3	43.77	44.00	-3	3,665	-0.08%
2023/11/10	2	42.93	7	42.59	42.45	-5	3,600	-0.14%
2023/11/09	4	42.78	11	42.70	42.60	-7	3,570	-0.20%
2023/11/08	3	43.00	0	0.00	42.90	3	3,588	0.08%
2023/11/07	5	43.92	1	43.90	43.95	4	3,510	0.11%
2023/11/06	0	0.00	3	43.14	43.60	-3	3,345	-0.09%
2023/11/03	18	42.57	1.1	41.72	41.70	16.9	3,265	0.52%
2023/11/02	0	0.00	8	42.21	42.15	-8	3,269	-0.24%
2023/11/01	9	41.54	2	41.65	41.40	7	3,258	0.21%
2023/10/31	2	41.58	0	0.00	40.80	2	3,246	0.06%
2023/10/30	1	42.75	2	42.18	42.30	-1	3,253	-0.03%
2023/10/27	2	41.68	4.1	42.15	41.25	-2.1	3,223	-0.06%
2023/10/26	2	42.25	15	42.89	41.80	-13	3,250	-0.40%
2023/10/25	10.1	43.84	16.4	43.64	43.85	-6.4	3,251	-0.20%
2023/10/23	0	0.00	1	41.55	41.15	-1	3,448	-0.03%
2023/10/20	2	40.75	1	41.25	41.25	1	3,501	0.03%
2023/10/18	7	43.14	7	42.16	42.20	0	3,518	0.00%
2023/10/17	2	42.50	3	43.00	42.30	-1	3,517	-0.03%
2023/10/16	1	42.10	0	0.00	42.10	1	3,665	0.03%
2023/10/13	1	43.70	0	0.00	43.15	1	3,695	0.03%
2023/10/12	1	43.70	3	43.22	43.75	-2	3,758	-0.05%
2023/10/11	14.4	42.15	1	42.10	42.05	13.4	3,735	0.36%
2023/10/06	8	42.75	20	43.29	43.45	-12	3,671	-0.33%
2023/10/05	1	41.55	1	42.00	41.35	0	3,598	0.00%
2023/10/04	1	41.55	7	41.79	41.55	-6	3,606	-0.17%
2023/10/03	1	42.95	4	42.85	42.05	-3	3,598	-0.08%
2023/10/02	4.2	41.43	11.1	41.55	41.60	-6.9	3,557	-0.20%
2023/09/28	7	40.44	2	40.65	40.05	5	3,522	0.14%
2023/09/26	15	40.34	0	0.00	40.00	15	3,531	0.42%
2023/09/25	2	41.85	1	42.60	41.85	1	3,493	0.03%
2023/09/22	8	41.44	7	41.98	42.00	1	3,505	0.03%
2023/09/21	4	42.11	3	41.90	41.90	1	3,526	0.03%
2023/09/20	2	42.60	1.1	42.56	42.40	0.9	3,521	0.02%
2023/09/19	0	0.00	1	42.75	42.65	-1	3,549	-0.03%
2023/09/18	1	43.90	1	43.30	43.15	0	3,554	0.00%
2023/09/15	1	44.20	1	44.00	43.95	0	3,572	0.00%
2023/09/14	1	43.25	29	42.87	43.25	-28	3,515	-0.80%
2023/09/13	2	41.63	2	41.93	41.50	0	3,505	0.00%
2023/09/12	5	41.80	7	42.11	42.00	-2	3,582	-0.06%
2023/09/11	7	42.17	3	41.90	41.80	4	3,617	0.11%
2023/09/08	12	42.86	0	0.00	42.35	12	3,684	0.33%
2023/09/07	24.1	44.32	5	44.31	44.10	19.1	3,710	0.52%
2023/09/05	6	43.98	9	43.67	43.40	-3	3,523	-0.09%
2023/09/04	4	41.91	4	42.04	42.40	0	3,340	0.00%
2023/09/01	2	41.05	0	0.00	41.15	2	3,293	0.06%
2023/08/31	6	42.68	9	41.79	41.35	-3	3,266	-0.09%
2023/08/30	1	41.15	2	40.60	40.70	-1	3,207	-0.03%
2023/08/28	1	38.90	0	0.00	38.95	1	3,278	0.03%
2023/08/25	0	0.00	1.2	39.36	39.00	-1.2	3,489	-0.03%
2023/08/23	0.2	39.20	0	0.00	38.95	0.2	3,612	0.00%
2023/08/22	1	38.90	0	0.00	38.90	1	3,634	0.03%
2023/08/17	3	40.10	1	40.20	40.20	2	3,728	0.05%
2023/08/16	1	38.60	1	39.65	39.70	0	3,749	0.00%
2023/08/15	2	38.90	2	39.30	39.10	0	3,762	0.00%
2023/08/14	2	38.28	0	0.00	38.20	2	3,789	0.05%
2023/08/11	1	40.30	2	40.68	40.25	-1	3,911	-0.03%
2023/08/10	1	40.25	1	41.15	40.25	0	3,960	0.00%
2023/08/09	3	41.00	1	41.19	40.90	2	3,957	0.05%
2023/08/08	2	41.95	4	41.85	41.60	-2	3,959	-0.05%
2023/08/07	0	0.00	1	41.95	41.95	-1	3,956	-0.03%
2023/08/04	2	40.85	0	0.00	40.90	2	3,960	0.05%
2023/08/02	4.5	41.68	4	41.85	41.15	0.5	3,987	0.01%
2023/08/01	2	42.53	23	42.47	42.25	-21	3,964	-0.53%
2023/07/31	9	43.16	0	0.00	42.65	9	3,998	0.23%
2023/07/28	3	44.03	2	44.35	44.00	1	3,989	0.03%
2023/07/27	8	44.80	10	45.24	45.00	-2	3,924	-0.05%
2023/07/26	3	43.02	6	43.50	43.70	-3	3,610	-0.08%
2023/07/25	8	43.48	12	43.38	42.60	-4	3,529	-0.11%
2023/07/24	1	43.25	3	43.12	43.25	-2	3,515	-0.06%
2023/07/21	2	42.73	2	42.65	42.70	0	3,497	0.00%
2023/07/20	3	43.47	13	43.71	43.35	-10	3,532	-0.28%
2023/07/19	11	43.32	16	43.31	43.20	-5	3,479	-0.14%
2023/07/18	2	41.75	1	41.95	41.50	1	3,366	0.03%
2023/07/17	3	41.87	4.3	42.35	42.10	-1.3	3,377	-0.04%
2023/07/14	3.3	41.59	1.1	41.67	42.05	2.2	3,321	0.07%
2023/07/13	0.8	41.00	4.4	40.64	40.60	-3.6	3,311	-0.11%
2023/07/12	2	40.53	1.1	41.19	40.10	0.9	3,328	0.03%
2023/07/11	1.1	40.62	1.1	40.94	40.60	0	3,377	0.00%
2023/07/10	3	40.77	0	0.00	40.60	3	3,564	0.08%
2023/07/07	1.2	41.16	0.2	40.95	40.90	1	3,764	0.03%
2023/07/06	2	41.95	2	42.08	41.80	0	3,989	0.00%
2023/07/05	1	42.45	2.1	42.32	42.00	-1.1	4,029	-0.03%
2023/07/04	8.7	41.94	1	42.20	41.90	7.7	4,106	0.19%
2023/07/03	14	42.39	0	0.00	42.25	14	4,136	0.34%
2023/06/30	1.3	42.05	1.2	42.40	42.35	0.1	4,395	0.00%
2023/06/29	3	42.33	5	42.36	42.15	-2	4,523	-0.04%
2023/06/28	1.3	41.79	0.1	42.00	41.70	1.2	4,534	0.03%
2023/06/27	18	41.98	0	0.00	41.65	18	4,594	0.39%
2023/06/26	15	42.69	0	0.00	42.65	15	4,655	0.32%
2023/06/21	1.3	43.65	1.2	43.66	43.70	0.2	4,823	0.00%
2023/06/20	2	44.60	2	44.98	44.55	0	5,025	0.00%
2023/06/19	3.4	44.64	0.1	44.95	44.45	3.3	5,051	0.06%
2023/06/14	7	45.58	1	46.00	45.45	6	4,990	0.12%
2023/06/13	11	45.22	13	45.03	44.95	-2	4,966	-0.04%
2023/06/09	1	43.50	2	43.85	44.20	-1	4,924	-0.02%
2023/06/08	0.3	43.70	0	0.00	43.20	0.3	4,968	0.01%
2023/06/07	0.3	43.85	3	43.92	44.20	-2.7	5,035	-0.05%
2023/06/06	4	43.89	1	43.40	43.40	3	5,144	0.06%
2023/06/05	4	44.68	5	44.68	44.55	-1	5,204	-0.02%
2023/06/02	6.1	44.13	2	44.73	43.75	4.1	5,230	0.08%
2023/06/01	6	44.22	0	0.00	44.15	6	5,248	0.11%
2023/05/31	12	45.90	17	45.29	45.30	-5	5,333	-0.09%
2023/05/30	2	44.00	0	0.00	43.90	2	5,180	0.04%
2023/05/29	5	44.20	18	44.02	44.30	-13	5,156	-0.25%
2023/05/26	1	42.30	2	42.50	42.30	-1	5,175	-0.02%
2023/05/25	2	43.13	2	43.70	42.95	0	5,220	0.00%
2023/05/24	1	42.90	1	42.90	42.90	0	5,232	0.00%
2023/05/23	4	43.19	5	43.12	43.15	-1	5,274	-0.02%
2023/05/22	1	42.60	3	42.53	42.70	-2	5,305	-0.04%
2023/05/19	1	42.90	0	0.00	41.70	1	5,344	0.02%
2023/05/18	7.2	42.53	6	43.30	42.35	1.2	5,411	0.02%
2023/05/17	7	42.91	30	43.07	42.70	-23	5,412	-0.42%
2023/05/16	0	0.00	10	41.59	41.95	-10	5,321	-0.19%
2023/05/15	3	40.35	0	0.00	40.05	3	5,302	0.06%
2023/05/12	6	40.11	4	40.44	40.95	2	5,382	0.04%
2023/05/11	4	39.88	1	39.85	39.80	3	5,460	0.05%
2023/05/10	1	40.00	5	40.35	40.55	-4	5,578	-0.07%
2023/05/09	4	40.39	12	40.19	40.30	-8	5,652	-0.14%
2023/05/08	2	40.95	2	41.30	40.75	0	5,775	0.00%
2023/05/05	3	40.55	3	40.98	40.55	0	6,488	0.00%
2023/05/04	19	41.40	0	0.00	41.00	19	6,814	0.28%
2023/05/03	2	42.43	0	0.00	42.05	2	6,917	0.03%
2023/04/28	2	43.13	4	43.15	43.05	-2	7,117	-0.03%
2023/04/27	2	41.68	2	42.15	41.85	0	7,096	0.00%
2023/04/26	6	40.91	5.7	41.45	41.40	0.3	7,073	0.00%
2023/04/25	9	41.70	0	0.00	41.55	9	7,110	0.13%
2023/04/24	7.4	43.80	0	0.00	43.55	7.4	7,090	0.10%
2023/04/21	2	44.30	0	0.00	44.25	2	7,131	0.03%
2023/04/19	21	46.25	1	46.25	46.25	20	7,245	0.28%
2023/04/18	12	46.45	0	0.00	46.25	12	7,313	0.16%
2023/04/17	4	46.63	0	0.00	46.55	4	7,442	0.05%
2023/04/14	5	47.09	5	47.34	46.75	0	7,485	0.00%
2023/04/13	12	48.20	3	48.30	47.15	9	7,464	0.12%
2023/04/12	3	48.62	11	48.72	49.45	-8	7,295	-0.11%
2023/04/11	14	48.44	13.1	48.08	48.40	0.9	7,151	0.01%
2023/04/10	4	46.65	1	46.35	46.45	3	7,133	0.04%
2023/04/07	8	47.88	10.6	47.43	47.25	-2.6	7,124	-0.04%
2023/04/06	2.1	46.83	0	0.00	47.05	2.1	7,073	0.03%
2023/03/31	25	47.81	16	47.37	47.40	9	7,123	0.13%
2023/03/30	6	47.17	7.1	46.66	46.60	-1.1	6,883	-0.02%
2023/03/29	2	45.13	1	44.85	45.30	1	6,775	0.01%
2023/03/28	4.1	45.46	0	0.00	45.00	4.1	6,792	0.06%
2023/03/27	2	47.05	11	47.40	46.40	-9	6,758	-0.13%
2023/03/24	11	47.91	9	47.68	47.55	2	6,749	0.03%
2023/03/23	17	46.20	15	46.59	47.25	2	6,585	0.03%
2023/03/22	0	0.00	1	44.90	44.60	-1	6,383	-0.02%
2023/03/21	0	0.00	2.4	44.31	44.50	-2.4	6,379	-0.04%
2023/03/20	2	43.12	2	43.38	43.75	0	6,379	0.00%
2023/03/17	4	42.73	1	42.50	42.40	3	6,415	0.05%
2023/03/16	1	41.95	0.1	42.85	42.20	0.9	6,449	0.01%
2023/03/15	3.1	44.07	2	44.00	43.55	1.1	6,491	0.02%
2023/03/14	1	44.05	0	0.00	43.75	1	6,575	0.02%
2023/03/13	3.3	44.64	5	44.42	44.80	-1.7	6,666	-0.03%
2023/03/10	7	46.05	2	45.45	45.50	5	6,818	0.07%
2023/03/09	15	48.30	8	49.16	47.50	7	7,277	0.10%
2023/03/08	4	48.30	5	48.73	48.35	-1	7,514	-0.01%
2023/03/07	1	48.15	1.2	48.48	48.35	-0.2	7,530	0.00%
2023/03/06	1	48.10	0	0.00	48.10	1	7,537	0.01%
2023/03/03	2.2	47.85	15	48.02	48.05	-12.8	7,607	-0.17%
2023/03/02	4	47.33	5.1	47.32	47.15	-1.1	7,653	-0.01%
2023/03/01	5.1	46.78	3	47.03	46.95	2.1	7,783	0.03%
2023/02/24	4	47.60	2	47.75	47.20	2	8,332	0.02%
2023/02/23	4	47.85	7	48.14	48.00	-3	8,294	-0.04%
2023/02/22	3	46.70	0	0.00	47.00	3	8,496	0.04%
2023/02/21	3	47.90	3	48.05	47.75	0	8,597	0.00%
2023/02/20	5	47.94	2	48.03	47.80	3	8,852	0.03%
2023/02/17	1	47.20	2	47.58	47.75	-1	8,914	-0.01%
2023/02/16	3	47.05	3	47.53	47.70	0	8,979	0.00%
2023/02/15	0	0.00	4	45.95	45.85	-4	9,173	-0.04%
2023/02/14	28	46.98	20.1	46.50	46.40	7.9	9,329	0.08%
2023/02/13	1	45.70	10	45.80	45.65	-9	9,510	-0.09%
2023/02/10	3	46.97	3	46.68	46.25	0	10,012	0.00%
2023/02/09	18	48.29	2	48.10	47.40	16	10,143	0.16%
2023/02/08	14	49.01	10	48.98	48.25	4	10,137	0.04%
2023/02/07	7	47.86	7.3	48.05	48.05	-0.3	10,081	0.00%
2023/02/06	4	47.71	4	47.54	48.00	0	10,100	0.00%
2023/02/03	30	48.64	34	48.98	48.00	-4	10,088	-0.04%
2023/02/02	33	46.67	40	46.79	46.95	-7	9,773	-0.07%
2023/02/01	4	45.05	8.1	45.38	44.85	-4.1	9,861	-0.04%
2023/01/31	4	43.61	2	44.15	45.10	2	10,004	0.02%
2023/01/30	6	43.68	4	43.50	43.55	2	9,899	0.02%
2023/01/16	1	42.35	1	41.60	41.60	0	9,901	0.00%
2023/01/13	2	42.73	2.1	42.75	42.15	-0.1	9,912	0.00%
2023/01/11	1	43.10	14	43.44	43.40	-13	9,875	-0.13%
2023/01/10	20	43.92	10	43.43	43.20	10	9,870	0.10%
2023/01/09	1	43.80	16	43.57	43.10	-15	9,794	-0.15%
2023/01/06	0.5	42.81	10	42.65	42.75	-9.5	9,753	-0.10%
2023/01/05	35	42.39	27	42.56	42.80	8	9,746	0.08%
2023/01/04	15	41.57	3.1	41.68	41.95	11.9	9,646	0.12%
2023/01/03	1	40.35	4	40.26	40.85	-3	9,627	-0.03%
2022/12/30	3	40.28	0	0.00	39.50	3	9,640	0.03%
2022/12/29	4	40.08	5	39.97	40.05	-1	9,685	-0.01%
2022/12/28	39	41.76	34.1	42.35	41.05	5	9,763	0.05%
2022/12/27	0	0.00	1	41.30	41.10	-1	9,651	-0.01%
2022/12/26	2	40.98	2.1	40.96	40.95	-0.1	9,696	0.00%
2022/12/23	8	39.89	11	40.30	40.70	-3	9,735	-0.03%
2022/12/22	1	39.40	0	0.00	39.20	1	9,714	0.01%
2022/12/21	2	38.95	2	38.98	38.80	0	9,754	0.00%
2022/12/20	1.1	39.75	2	39.93	39.00	-0.9	9,774	-0.01%
2022/12/19	0	0.00	1.1	40.63	40.55	-1.1	9,824	-0.01%
2022/12/16	2	40.08	2	39.90	40.10	0	9,835	0.00%
2022/12/14	2	41.53	0	0.00	41.95	2	9,811	0.02%
2022/12/13	1	42.20	1	41.60	41.20	0	9,820	0.00%
2022/12/12	1	41.85	0	0.00	41.70	1	9,859	0.01%
2022/12/09	2.1	43.73	0	0.00	42.70	2.1	9,860	0.02%
2022/12/08	4	43.15	3	43.48	43.55	1	9,829	0.01%
2022/12/07	2	43.93	0	0.00	42.80	2	9,854	0.02%
2022/12/06	2	45.63	0	0.00	44.75	2	9,804	0.02%
2022/12/05	6	46.93	26	46.60	46.50	-20	9,717	-0.21%
2022/12/02	5	46.02	11.1	46.10	46.25	-6.1	9,591	-0.06%
2022/12/01	20	46.80	12	45.88	45.20	8	9,427	0.08%
2022/11/30	24.1	44.78	26	45.07	45.30	-1.9	8,980	-0.02%
2022/11/29	7	43.58	7	43.54	43.55	0	8,727	0.00%
2022/11/28	4	42.96	5	43.02	42.70	-1	8,702	-0.01%
2022/11/25	21	43.17	1	43.50	42.90	20	8,669	0.23%
2022/11/24	10	42.28	10	42.26	43.90	0	8,568	0.00%
2022/11/23	13	42.03	29	42.15	42.25	-16	8,440	-0.19%
2022/11/22	83	42.80	67	42.71	41.65	16	8,306	0.19%
2022/11/21	1	40.65	2	40.58	40.45	-1	7,793	-0.01%
2022/11/18	28	41.88	33	41.13	40.60	-5	7,794	-0.06%
2022/11/17	4	40.70	13	40.15	40.40	-9	7,570	-0.12%
2022/11/16	19	40.31	14	40.65	40.60	5	7,472	0.07%
2022/11/15	5	38.84	4	38.94	39.15	1	7,217	0.01%
2022/11/14	5	39.37	8	39.81	39.45	-3	7,152	-0.04%
2022/11/11	8	39.86	6	40.05	38.95	2	7,086	0.03%
2022/11/10	4	39.35	2	38.83	38.90	2	6,848	0.03%
2022/11/09	7	39.00	18	38.77	38.80	-11	6,755	-0.16%
2022/11/08	42.3	39.04	35	38.67	37.55	7.3	6,709	0.11%
2022/11/07	4	35.94	14	36.23	38.25	-10	6,292	-0.16%
2022/11/04	21.1	34.90	19	34.83	34.80	2.1	6,173	0.03%
2022/11/03	3	34.85	5	34.79	34.85	-2	6,121	-0.03%
2022/11/02	5	34.97	3	35.22	34.75	2	6,078	0.03%
2022/11/01	6.5	34.56	3	34.70	34.50	3.5	6,018	0.06%
2022/10/31	57	34.81	58	34.62	34.80	-1	5,902	-0.02%
2022/10/28	75	33.72	79	33.41	33.95	-4	5,566	-0.07%
2022/10/27	16	32.12	16	32.45	32.40	0	5,176	0.00%
2022/10/26	4	30.91	3	30.80	30.40	1	4,961	0.02%
2022/10/25	7	31.77	6	31.17	31.25	1	4,968	0.02%
2022/10/24	8	32.02	9	31.92	31.85	-1	4,995	-0.02%
2022/10/21	2	30.95	0	0.00	30.50	2	5,021	0.04%
2022/10/20	2	31.78	1.1	31.77	31.70	0.9	5,051	0.02%
2022/10/19	12	32.22	10.1	32.00	32.10	1.9	5,119	0.04%
2022/10/18	2	32.98	6.4	32.92	32.70	-4.4	5,154	-0.09%
2022/10/17	3	31.42	1	31.80	32.30	2	5,289	0.04%
2022/10/14	4	31.53	5	31.57	31.70	-1	5,412	-0.02%
2022/10/13	35	30.85	11	30.44	29.25	24	5,512	0.44%
2022/10/12	29	31.51	30	31.40	31.75	-1	5,457	-0.02%
2022/10/11	1	31.90	29	31.61	31.60	-28	5,475	-0.51%
2022/10/07	0.2	35.30	0	0.00	34.50	0.2	5,526	0.00%
2022/10/06	1	35.30	2	35.05	35.20	-1	5,629	-0.02%
2022/10/05	2	35.88	4	36.45	34.95	-2	5,636	-0.04%
2022/10/04	3	35.92	2	35.90	35.65	1	5,617	0.02%
2022/10/03	5	35.81	6	35.39	35.60	-1	5,559	-0.02%
2022/09/30	2	33.55	1	33.50	34.10	1	5,627	0.02%
2022/09/29	3.5	33.73	1	34.95	33.10	2.5	5,738	0.04%
2022/09/28	2	35.60	2	33.15	32.60	0	5,819	0.00%
2022/09/27	0	0.00	2	35.58	35.70	-2	5,958	-0.03%
2022/09/26	7	35.60	2	35.38	34.50	5	6,078	0.08%
2022/09/23	1	38.05	2	38.05	37.80	-1	6,239	-0.02%
2022/09/22	0	0.00	1	39.35	39.40	-1	6,308	-0.02%
2022/09/21	2	38.58	2	38.83	38.50	0	6,365	0.00%
2022/09/20	0	0.00	1	39.40	39.45	-1	6,477	-0.02%
2022/09/19	17	38.64	1	38.60	38.80	16	6,824	0.23%
2022/09/16	6	40.48	16	39.98	39.65	-10	7,069	-0.14%
2022/09/15	1	41.65	1	42.20	41.50	0	7,099	0.00%
2022/09/14	5	41.14	1	41.15	41.40	4	7,206	0.06%
2022/09/13	1	47.45	4	46.75	46.15	-3	7,262	-0.04%
2022/09/12	1	47.70	0	0.00	47.30	1	7,346	0.01%
2022/09/08	0	0.00	1	46.75	46.70	-1	7,432	-0.01%
2022/09/07	9.1	47.16	4	47.56	46.60	5.1	7,553	0.07%
2022/09/06	5	47.84	2	48.88	47.35	3	7,572	0.04%
2022/09/05	10	50.95	1	50.70	50.00	9	7,599	0.12%
2022/09/02	3	52.93	5	53.50	53.10	-2	7,636	-0.03%
2022/09/01	1	52.90	4	52.18	52.10	-3	7,613	-0.04%
2022/08/30	0	0.00	1	50.90	51.90	-1	7,728	-0.01%
2022/08/29	1	50.10	0	0.00	50.00	1	7,732	0.01%
2022/08/26	1	52.80	2	52.80	52.20	-1	7,805	-0.01%
2022/08/25	2	52.80	1	52.00	52.00	1	8,220	0.01%
2022/08/24	0	0.00	5	52.80	51.20	-5	8,305	-0.06%
2022/08/22	3	51.40	1	51.80	51.60	2	8,669	0.02%
2022/08/19	7	52.64	5	51.50	51.50	2	8,818	0.02%
2022/08/18	18	51.49	7	51.70	51.70	11	8,915	0.12%
2022/08/17	2	51.70	19	51.21	51.30	-17	9,106	-0.19%
2022/08/16	1	51.50	5	52.40	51.50	-4	9,326	-0.04%
2022/08/15	1	52.10	8	52.08	52.10	-7	9,447	-0.07%
2022/08/12	1	49.40	1	49.40	49.40	0	9,588	0.00%
2022/08/11	6	49.05	7	47.71	47.15	-1	9,883	-0.01%
2022/08/10	1	47.25	1	47.65	47.25	0	10,563	0.00%
2022/08/09	7	48.69	1	48.65	48.55	6	10,981	0.05%
2022/08/08	0	0.00	6	46.75	48.45	-6	11,091	-0.05%
2022/08/05	2	48.43	6	48.35	48.30	-4	11,205	-0.04%
2022/08/04	5	47.55	0	0.00	47.65	5	11,322	0.04%
2022/08/03	8	48.84	0	0.00	47.95	8	11,415	0.07%
2022/08/02	11	49.72	16	49.36	49.85	-5	11,556	-0.04%
2022/08/01	0	0.00	5	52.00	51.80	-5	11,645	-0.04%
2022/07/29	5	51.30	0	0.00	51.30	5	11,832	0.04%
2022/07/28	11	52.14	2	50.60	50.50	9	12,076	0.07%
2022/07/27	23	50.67	2	51.60	51.80	21	12,067	0.17%
2022/07/26	0	0.00	1	50.50	50.60	-1	12,082	-0.01%
2022/07/25	8	53.36	4	53.20	53.10	4	12,159	0.03%
2022/07/22	13	55.41	28	55.34	53.50	-15	12,203	-0.12%
2022/07/21	45	54.24	53	53.88	54.60	-8	12,211	-0.07%
2022/07/20	21	52.76	2	53.20	52.80	19	12,141	0.16%
2022/07/19	2	51.55	12	51.51	51.20	-10	12,121	-0.08%
2022/07/18	3	51.30	14	51.60	51.60	-11	12,265	-0.09%
2022/07/15	12	50.41	15	50.60	50.90	-3	12,369	-0.02%
2022/07/14	46	49.46	28	49.83	49.85	18	12,392	0.15%
2022/07/13	7	48.85	9	48.03	47.30	-2	12,370	-0.02%
2022/07/12	5	47.22	19	46.69	46.40	-14	12,471	-0.11%
2022/07/11	3	49.55	3	49.90	49.55	0	12,595	0.00%
2022/07/08	12	51.16	28	50.81	50.20	-16	12,660	-0.13%
2022/07/07	17	48.63	16	49.25	49.85	1	12,593	0.01%
2022/07/06	14	49.05	7	49.66	47.05	7	12,540	0.06%
2022/07/05	17	50.00	14	48.96	49.85	3	12,587	0.02%
2022/07/04	1	48.95	6	49.80	48.70	-5	12,456	-0.04%
2022/07/01	25	52.25	8	52.66	49.50	17	12,473	0.14%
2022/06/30	4	56.38	9	55.59	55.00	-5	12,261	-0.04%
2022/06/29	5	57.88	2	58.20	57.90	3	12,205	0.02%
2022/06/28	14	60.34	11	60.93	59.30	3	12,197	0.02%
2022/06/27	23	62.24	21	62.05	61.60	2	12,393	0.02%
2022/06/24	42	59.79	45	59.33	59.30	-3	12,246	-0.02%
2022/06/23	5	55.60	1	56.00	55.80	4	12,032	0.03%
2022/06/22	12	56.63	5	56.70	56.30	7	12,226	0.06%
2022/06/21	12	58.66	16	58.96	59.70	-4	12,337	-0.03%
2022/06/20	15	58.53	10	60.52	57.80	5	12,706	0.04%
2022/06/17	8	61.59	3	60.63	62.90	5	12,700	0.04%
2022/06/16	16	63.41	2	62.35	62.00	14	12,794	0.11%
2022/06/15	7	64.10	3	64.20	63.90	4	12,834	0.03%
2022/06/14	15	63.40	11	63.53	64.60	4	13,111	0.03%
2022/06/13	4	64.73	12	64.63	63.80	-8	13,131	-0.06%
2022/06/10	3	67.23	2	67.40	67.40	1	13,181	0.01%
2022/06/09	3	68.53	5	68.42	68.40	-2	13,263	-0.02%
2022/06/08	9	69.18	7	69.51	69.10	2	13,355	0.01%
2022/06/07	4	68.23	2	68.80	68.40	2	13,423	0.01%
2022/06/06	10	69.18	7	68.71	68.90	3	13,620	0.02%
2022/06/02	30	71.84	12.1	71.68	70.40	17.9	13,962	0.13%
2022/06/01	14	69.53	4	69.38	69.30	10	13,802	0.07%
2022/05/31	11.2	69.63	13	69.57	68.90	-1.8	14,118	-0.01%
2022/05/30	3	69.20	3	69.07	68.60	0	14,668	0.00%
2022/05/27	19	68.33	22	68.29	68.30	-3	14,961	-0.02%
2022/05/26	26	67.23	41	66.86	66.60	-15	14,941	-0.10%
2022/05/25	28	67.79	21	67.57	67.80	7	15,077	0.05%
2022/05/24	20	67.46	26	66.40	65.80	-6	15,192	-0.04%
2022/05/23	16	69.04	16	68.43	68.00	0	15,277	0.00%
2022/05/20	24	68.61	14	68.53	68.10	10	15,435	0.06%
2022/05/19	28	67.64	63.5	66.10	70.00	-35.5	15,942	-0.22%
2022/05/18	91	69.08	86.9	69.40	67.20	4.1	16,525	0.02%
2022/05/17	45.1	65.40	28	66.85	68.30	17.1	16,955	0.10%
2022/05/16	3	63.60	5	63.70	62.10	-2	16,809	-0.01%
2022/05/13	4	61.60	6	61.58	61.90	-2	16,839	-0.01%
2022/05/12	5	59.90	11	60.06	59.00	-6	16,891	-0.04%
2022/05/11	15	60.15	12	60.60	59.90	3	17,012	0.02%
2022/05/10	1	60.20	6	62.17	62.00	-5	17,418	-0.03%
2022/05/09	13	64.72	19	64.65	62.70	-6	17,530	-0.03%
2022/05/06	7	65.44	6	66.07	66.80	1	17,569	0.01%
2022/05/05	26	66.90	14.3	67.50	67.90	11.7	17,534	0.07%
2022/05/04	1	64.10	1.1	63.00	63.00	-0.1	17,352	0.00%
2022/05/03	0	0.00	1	62.70	63.70	-1	17,458	-0.01%
2022/04/29	8	62.60	6	62.95	61.80	2	17,637	0.01%
2022/04/28	10	61.31	10	61.87	60.60	0	17,631	0.00%
2022/04/27	8	59.79	1	60.40	60.70	7	17,644	0.04%
2022/04/26	11	63.45	13	64.18	62.00	-2	17,537	-0.01%
2022/04/25	7	63.99	16	64.53	64.10	-9	17,601	-0.05%
2022/04/22	6	67.18	1.7	67.14	67.20	4.4	17,733	0.02%
2022/04/21	3	68.07	13	68.10	70.00	-10	17,835	-0.06%
2022/04/20	8	65.63	5	65.44	66.10	3	17,915	0.02%
2022/04/19	4	65.95	1	66.90	64.40	3	18,028	0.02%
2022/04/18	6	63.97	7	65.20	66.00	-1	18,329	-0.01%
2022/04/15	13	66.23	28	67.39	65.50	-15	18,381	-0.08%
2022/04/14	7	70.54	2	70.05	70.30	5	18,490	0.03%
2022/04/13	11	72.39	1	72.30	72.00	10	18,664	0.05%
2022/04/12	5	71.20	1	71.10	71.10	4	18,955	0.02%
2022/04/11	11	71.18	12	71.24	70.60	-1	19,130	-0.01%
2022/04/08	4	75.77	16	75.34	74.90	-12	19,137	-0.06%
2022/04/07	16	77.19	8	77.88	74.60	8	19,217	0.04%
2022/04/06	4	79.88	7	79.66	79.50	-3	19,293	-0.02%
2022/04/01	11	80.06	4	80.23	81.00	7	19,567	0.04%
2022/03/31	7	81.96	0	0.00	80.50	7	19,790	0.04%
2022/03/30	23	83.87	25.1	84.26	83.00	-2.1	20,213	-0.01%
2022/03/29	15	83.83	21	84.14	83.50	-6	20,437	-0.03%
2022/03/28	9	80.64	7.5	80.11	81.60	1.6	21,423	0.01%
2022/03/25	42	83.04	38	82.13	80.90	4	22,329	0.02%
2022/03/24	23	83.28	22.2	83.37	84.00	0.8	23,498	0.00%
2022/03/23	20.6	83.77	36	83.98	83.00	-15.4	24,950	-0.06%
2022/03/22	4	79.18	4	79.35	80.30	0	26,654	0.00%
2022/03/21	9	79.32	10	79.07	79.40	-1	28,217	0.00%
2022/03/18	4	78.73	37	78.94	78.90	-33	28,579	-0.12%
2022/03/17	53	78.50	21	78.82	78.80	32	28,921	0.11%
2022/03/16	11	73.75	7	74.27	73.70	4	29,336	0.01%
2022/03/15	11	74.73	16	75.48	73.40	-5	31,129	-0.02%
2022/03/14	15	77.65	13	78.38	77.70	2	31,368	0.01%
2022/03/11	4	78.13	0	0.00	77.60	4	31,698	0.01%
2022/03/10	42.1	79.29	25	79.26	78.60	17.1	31,936	0.05%
2022/03/09	22.5	76.33	9	76.18	76.50	13.5	32,439	0.04%
2022/03/08	12	76.80	12	75.81	74.00	0	32,770	0.00%
2022/03/07	21	80.52	9.9	80.53	79.40	11.1	32,888	0.03%
2022/03/04	37.2	87.16	34.3	87.05	85.10	2.9	33,745	0.01%
2022/03/03	47.2	88.08	54.2	87.51	85.90	-7	33,963	-0.02%
2022/03/02	13	82.43	15	83.91	85.40	-2	33,910	-0.01%
2022/03/01	3	81.40	6	82.08	82.20	-3	34,540	-0.01%
2022/02/25	16	80.82	30	80.46	78.80	-14	35,296	-0.04%
2022/02/24	14.2	78.66	33	79.59	77.60	-18.8	35,937	-0.05%
2022/02/23	46	82.69	11	82.60	83.10	35	35,821	0.10%
2022/02/22	23	83.25	28.7	82.86	80.80	-5.7	35,758	-0.02%
2022/02/21	58.6	88.42	75.9	88.71	85.00	-17.2	35,579	-0.05%
2022/02/18	76	85.91	95.2	86.28	87.90	-19.2	34,946	-0.05%
2022/02/17	123.1	84.08	141.5	84.15	84.40	-18.4	34,383	-0.05%	大買/大賣/
2022/02/16	58	81.32	63	80.58	81.90	-5	33,448	-0.01%
2022/02/15	19.3	76.47	91	76.45	74.50	-71.7	33,416	-0.21%
2022/02/14	6	77.35	14	77.75	76.50	-8	33,624	-0.02%
2022/02/11	15	81.04	19	81.66	80.80	-4	33,718	-0.01%
2022/02/10	35.3	80.78	22.3	80.90	81.60	13	33,827	0.04%
2022/02/09	22	77.14	6.3	77.48	77.80	15.7	33,619	0.05%
2022/02/08	5.5	73.94	0.3	75.50	76.00	5.2	33,705	0.02%
2022/02/07	5.2	71.69	8	71.76	73.00	-2.8	36,036	-0.01%
2022/01/26	5	71.46	2	71.10	70.80	3	38,056	0.01%
2022/01/25	9	71.13	1	73.10	70.70	8	39,434	0.02%
2022/01/24	15	73.15	11	73.05	73.90	4	39,393	0.01%
2022/01/21	1	76.20	1	74.50	74.30	0	40,412	0.00%
2022/01/20	9	79.51	11	78.41	78.10	-2	41,216	0.00%
2022/01/19	2	77.40	2	78.10	78.80	0	42,442	0.00%
2022/01/18	23	79.88	4	80.23	78.50	19	44,432	0.04%
2022/01/17	2	78.00	7	79.04	79.50	-5	45,506	-0.01%
2022/01/14	2	76.35	2	76.15	76.90	0	46,498	0.00%
2022/01/13	3	77.13	4	76.73	76.70	-1	48,107	0.00%
2022/01/12	6	78.18	8	78.04	78.30	-2	48,652	0.00%
2022/01/11	19	78.71	18	78.40	77.50	1	48,746	0.00%
2022/01/10	8	80.40	8	82.14	81.30	0	48,443	0.00%
2022/01/07	29	81.73	11	82.94	81.30	18	48,328	0.04%
2022/01/06	14	85.54	33	85.54	86.00	-19	48,177	-0.04%
2022/01/05	130	85.66	122	85.02	84.40	8	48,157	0.02%	大買/大賣/
2022/01/04	4	90.78	24	89.80	88.10	-20	48,013	-0.04%
2022/01/03	17	91.21	39	90.06	91.90	-22	48,235	-0.05%
2021/12/30	25	90.70	12	91.77	90.40	13	48,191	0.03%
2021/12/29	59	91.47	3	91.03	91.50	56	48,315	0.12%
2021/12/28	15	91.96	27.6	90.91	90.60	-12.6	48,344	-0.03%
2021/12/27	7	92.96	29	92.42	92.10	-22	48,372	-0.05%
2021/12/24	47.2	93.76	46	93.44	92.40	1.2	48,445	0.00%
2021/12/23	18	92.82	20	93.47	93.20	-2	48,136	0.00%
2021/12/22	49	95.87	46.6	95.57	93.20	2.4	47,821	0.01%
2021/12/21	43.1	94.73	52.6	94.71	94.50	-9.4	46,950	-0.02%
2021/12/20	28	95.23	78	94.65	92.20	-50	46,584	-0.11%
2021/12/17	138	95.51	219	95.73	91.90	-81	45,674	-0.18%	大買/大賣/
2021/12/16	205.6	97.48	132.8	95.96	99.90	72.8	44,484	0.16%	大買/大賣/
2021/12/15	99	88.60	74.2	87.91	90.90	24.8	42,683	0.06%
2021/12/14	47.3	82.20	37	82.45	83.30	10.3	41,401	0.02%
2021/12/13	29	83.19	41	83.72	82.20	-12	41,340	-0.03%
2021/12/10	65	88.01	53	86.99	85.10	12	40,959	0.03%
2021/12/09	44	89.06	42	90.53	87.90	2	40,319	0.00%
2021/12/08	14	85.42	23	85.58	84.50	-9	38,530	-0.02%
2021/12/07	34	86.97	5	85.60	85.00	29	38,521	0.08%
2021/12/06	9	86.21	15	85.93	86.30	-6	38,274	-0.02%
2021/12/03	10	87.75	16	87.09	87.60	-6	38,237	-0.02%
2021/12/02	56	88.59	46	86.26	84.20	10	38,006	0.03%
2021/12/01	14	87.25	20	88.18	90.00	-6	37,940	-0.02%
2021/11/30	81	91.46	76.9	90.67	87.30	4.1	38,752	0.01%
2021/11/29	35	82.93	42	82.55	85.50	-7	39,393	-0.02%
2021/11/26	44	83.78	43	84.51	83.60	1	39,293	0.00%
2021/11/25	69	90.72	49	90.79	86.60	20	38,770	0.05%
2021/11/24	80	89.07	55.1	88.92	87.50	25	37,925	0.07%
2021/11/23	68.1	92.93	62	94.13	90.90	6.1	37,256	0.02%
2021/11/22	56	100.17	23	101.26	101.00	33	36,538	0.09%
2021/11/19	35	95.43	25	96.46	97.80	10	36,553	0.03%
2021/11/18	11	92.57	64	93.50	91.50	-53	36,690	-0.14%
2021/11/17	33	89.36	2	90.05	90.10	31	36,818	0.08%
2021/11/16	19	83.38	140.1	89.78	90.00	-121.1	36,964	-0.33%	大賣/鉅額交易
2021/11/15	95	81.55	0	81.30	82.00	95	37,188	0.26%
2021/11/12	90	78.67	65	80.47	81.50	25	37,436	0.07%
2021/11/11	46	79.92	62	78.22	76.20	-16	37,598	-0.04%
2021/11/10	88	82.43	75	83.26	82.50	13	37,702	0.03%
2021/11/09	33	80.73	85.1	81.34	80.50	-52.1	37,964	-0.14%
2021/11/08	83	81.03	45.1	78.89	82.50	37.9	37,930	0.10%
2021/11/05	78	72.40	73.2	74.05	75.80	4.8	38,188	0.01%
2021/11/04	109.2	79.05	116.8	79.38	75.00	-7.6	38,440	-0.02%	大買/大賣/
2021/11/03	231.1	71.91	316.3	71.63	77.80	-85.2	36,561	-0.23%	大買/大賣/
2021/11/02	218.7	71.43	283.3	70.26	71.80	-64.6	34,760	-0.19%	大買/大賣/
2021/11/01	2	65.30	0	0.00	65.30	2	33,725	0.01%
2021/10/29	348	59.33	197	58.49	59.40	151	34,515	0.44%	大買/大賣/鉅額交易
2021/10/28	109	55.32	152	55.46	54.00	-43	33,702	-0.13%	大買/大賣/
2021/10/27	141	54.53	125	54.69	54.80	16	33,550	0.05%	大買/大賣/
2021/10/26	83	55.34	93	54.54	53.30	-10	33,331	-0.03%
2021/10/25	63	51.96	77.9	52.08	51.90	-14.9	32,523	-0.05%
2021/10/22	47	50.07	41.4	50.34	49.25	5.7	32,386	0.02%
2021/10/21	58.3	49.73	99	49.72	50.10	-40.7	31,665	-0.13%
2021/10/20	16.1	46.06	33.3	46.04	47.80	-17.2	30,731	-0.06%
2021/10/19	6	43.97	27	44.73	43.70	-21	31,667	-0.07%
2021/10/18	3	42.23	9	42.64	42.35	-6	32,925	-0.02%
2021/10/15	47	42.00	13.1	41.98	41.70	34	33,757	0.10%
2021/10/14	39	41.26	30	40.94	40.90	9	34,392	0.03%
2021/10/13	7	41.68	28	41.66	41.25	-21	34,686	-0.06%
2021/10/12	7	44.25	4	44.13	44.35	3	35,497	0.01%
2021/10/08	19	44.26	23	44.08	44.00	-4	37,557	-0.01%
2021/10/07	14	41.45	24	41.83	41.90	-10	37,643	-0.03%
2021/10/06	12	40.73	4	40.96	40.10	8	37,892	0.02%
2021/10/05	7	39.71	12	39.43	41.40	-5	38,082	-0.01%
2021/10/04	14.3	40.74	12	41.45	39.00	2.3	38,070	0.01%
2021/10/01	32.3	43.53	22	41.83	42.50	10.3	38,249	0.03%
2021/09/30	12	44.35	22	44.56	45.55	-10	38,951	-0.03%
2021/09/29	8	44.21	1	45.30	43.90	7	40,389	0.02%
2021/09/28	12	46.25	9	47.46	45.95	3	40,608	0.01%
2021/09/27	70	47.61	103	47.29	47.50	-33	40,485	-0.08%	大賣/
2021/09/24	17	46.22	57	46.29	47.40	-40	40,029	-0.10%
2021/09/23	72	46.37	35.1	46.24	45.30	37	39,699	0.09%
2021/09/22	7	44.71	28	45.20	45.00	-21	39,650	-0.05%
2021/09/17	20	44.00	14	44.03	44.60	6	39,727	0.02%
2021/09/16	42	44.07	40	43.85	43.70	2	39,486	0.01%
2021/09/15	6	41.95	15	42.00	41.65	-9	39,011	-0.02%
2021/09/14	27	43.49	11	43.07	43.00	16	39,015	0.04%
2021/09/13	7	43.86	7	43.44	43.75	0	38,950	0.00%
2021/09/10	45	44.17	38	44.33	44.40	7	38,865	0.02%
2021/09/09	38	42.82	16	42.85	43.05	22	38,532	0.06%
2021/09/08	73	42.47	47	42.45	42.65	26	38,393	0.07%
2021/09/07	39.1	42.69	110	41.84	41.95	-71	38,114	-0.19%	大賣/
2021/09/06	46	46.13	51	46.23	44.65	-5	37,693	-0.01%
2021/09/03	78	46.69	114.2	46.98	47.75	-36.2	37,222	-0.10%	大賣/
2021/09/02	245.1	46.35	159	46.36	44.40	86.1	35,997	0.24%	大買/大賣/
2021/09/01	29	42.22	45.1	43.87	46.00	-16.1	34,383	-0.05%
2021/08/31	27	41.05	14	41.30	41.85	13	33,858	0.04%
2021/08/30	31	40.28	16	40.72	41.00	15	33,717	0.04%
2021/08/27	6	40.11	7	39.88	39.30	-1	33,513	0.00%
2021/08/26	12	41.79	18	41.69	40.65	-6	33,343	-0.02%
2021/08/25	16	41.87	14	41.84	41.75	2	33,178	0.01%
2021/08/24	25	42.31	13.1	43.12	41.10	12	33,030	0.04%
2021/08/23	9.2	42.00	26.1	42.21	41.90	-16.9	32,748	-0.05%
2021/08/20	37	40.89	25	41.23	41.25	12	32,606	0.04%
2021/08/19	52.1	40.69	31	40.74	39.70	21.1	32,280	0.07%
2021/08/18	34	38.24	34	38.30	41.45	0	31,676	0.00%
2021/08/17	46	39.09	25	38.62	37.70	21	31,272	0.07%
2021/08/16	26.1	40.20	25	39.86	40.85	1.1	30,935	0.00%
2021/08/13	62	41.03	52	40.95	40.15	10	30,465	0.03%
2021/08/12	3	44.50	25	43.95	44.60	-22	29,937	-0.07%
2021/08/11	72	45.67	70	44.80	43.70	2	29,652	0.01%
2021/08/10	21	47.61	16	47.78	47.00	5	29,092	0.02%
2021/08/09	88	47.58	71	47.29	46.75	17	28,531	0.06%
2021/08/06	17	51.31	13	51.75	50.30	4	27,954	0.01%
2021/08/05	90	52.21	58.2	51.96	51.60	31.8	27,647	0.12%
2021/08/04	74	51.91	96	52.00	52.10	-22	27,390	-0.08%
2021/08/03	77	50.65	78	50.34	50.00	-1	26,617	0.00%
2021/08/02	68.2	50.68	68	51.03	51.20	0.2	26,334	0.00%
2021/07/30	43	49.65	54.5	50.36	49.30	-11.5	25,659	-0.04%
2021/07/29	108.5	48.62	75.2	49.43	48.35	33.3	24,635	0.14%	大買/
2021/07/28	70	49.46	108.5	49.72	48.35	-38.5	23,531	-0.16%	大賣/
2021/07/27	44	53.02	15.1	52.96	53.70	28.9	22,725	0.13%
2021/07/26	57.5	47.92	52	47.79	48.90	5.5	22,499	0.02%
2021/07/23	201.2	47.44	196.1	47.43	45.50	5.1	21,927	0.02%	大買/大賣/
2021/07/22	148	43.55	346.1	43.58	45.85	-198.1	20,763	-0.95%	大買/大賣/鉅額交易
2021/07/21	274	41.64	82.1	41.66	41.70	191.9	19,908	0.96%	大買/鉅額交易
2021/07/20	28.1	38.67	61	38.46	37.95	-32.9	19,913	-0.17%
2021/07/19	73	38.17	38.1	38.35	37.65	34.9	19,397	0.18%
2021/07/16	87.1	38.89	108	39.19	38.20	-20.9	19,134	-0.11%	大賣/
2021/07/15	151	36.88	142	37.03	38.10	9	18,300	0.05%	大買/大賣/
2021/07/14	28	32.54	36.5	34.55	35.75	-8.5	16,131	-0.05%
2021/07/13	79	33.88	50	34.02	32.50	29	15,611	0.19%
2021/07/12	98	34.42	65	33.53	33.40	33	15,289	0.22%
2021/07/09	22	33.96	13	33.84	34.00	9	14,899	0.06%
2021/07/08	14	34.27	7	35.73	34.00	7	14,827	0.05%
2021/07/07	100.5	34.49	175	34.68	35.10	-74.5	14,547	-0.51%	大賣/
2021/07/06	134	34.09	83.5	34.58	34.70	50.5	13,853	0.36%	大買/
2021/07/05	22	30.50	8.3	31.49	31.90	13.7	12,818	0.11%
2021/07/02	6	29.04	10	28.59	29.00	-4	12,647	-0.03%
2021/07/01	12	29.05	3	28.63	28.30	9	12,890	0.07%
2021/06/30	7	28.84	16	28.76	28.90	-9	12,945	-0.07%
2021/06/29	35	29.03	44	29.71	28.60	-9	13,017	-0.07%
2021/06/28	57	28.74	39	28.76	29.25	18	12,711	0.14%
2021/06/25	2	26.70	28	26.59	26.60	-26	12,251	-0.21%
2021/06/24	2	25.73	10	25.75	25.65	-8	12,114	-0.07%
2021/06/23	9	25.88	7	26.35	25.95	2	12,149	0.02%
2021/06/22	20	25.18	0	0.00	25.10	20	12,156	0.16%
2021/06/21	19	25.69	0	0.00	25.70	19	12,131	0.16%
2021/06/18	3	26.75	0	0.00	26.80	3	12,212	0.02%
2021/06/17	0	0.00	7	26.81	27.00	-7	12,184	-0.06%
2021/06/16	10	26.28	3	26.05	26.00	7	12,135	0.06%
2021/06/15	0	0.00	35	27.03	26.85	-35	12,105	-0.29%
2021/06/11	2	26.35	0	0.00	26.45	2	12,121	0.02%
2021/06/10	38	26.61	7	26.50	26.25	31	12,153	0.26%
2021/06/09	9	26.70	7	26.81	26.95	2	12,165	0.02%
2021/06/08	2	26.35	0	0.00	26.40	2	11,988	0.02%
2021/06/07	12	25.98	1	26.40	25.85	11	11,947	0.09%
2021/06/04	0	0.00	19	25.98	26.10	-19	11,855	-0.16%
2021/06/02	1	25.50	2	26.00	25.55	-1	11,831	-0.01%
2021/05/31	0	0.00	12	26.00	26.50	-12	11,751	-0.10%
2021/05/28	13	25.77	4	25.49	25.55	9	11,981	0.08%
2021/05/26	1	23.65	0	0.00	23.75	1	11,945	0.01%
2021/05/25	2	24.50	0	0.00	23.60	2	11,982	0.02%
2021/05/24	0	0.00	2	22.78	23.25	-2	12,050	-0.02%
2021/05/21	11	21.82	2	21.90	21.95	9	11,999	0.08%
2021/05/20	1	22.10	2	22.20	21.35	-1	12,096	-0.01%
2021/05/19	0	0.00	2	21.80	22.10	-2	12,097	-0.02%
2021/05/18	3	21.62	42	21.09	21.80	-39	12,151	-0.32%
2021/05/17	3	19.92	0	0.00	19.90	3	12,151	0.02%
2021/05/14	23	22.50	2	23.45	22.10	21	12,055	0.17%
2021/05/13	0	0.00	1	23.00	22.50	-1	11,986	-0.01%
2021/05/12	6	23.23	0	0.00	22.75	6	11,919	0.05%
2021/05/11	9	25.88	3	26.52	25.25	6	11,737	0.05%
2021/05/10	1	27.70	5	28.64	27.80	-4	11,608	-0.03%
2021/05/07	24	27.03	26	26.62	27.20	-2	11,453	-0.02%
2021/05/06	0	0.00	1	25.90	25.60	-1	11,383	-0.01%
2021/05/05	12	25.70	3	25.67	25.00	9	11,293	0.08%
2021/05/04	15	26.53	5	27.88	26.20	10	11,135	0.09%
2021/05/03	9	29.75	12	28.95	28.85	-3	10,869	-0.03%
2021/04/29	5	30.32	8	30.89	30.60	-3	10,593	-0.03%
2021/04/28	19	32.36	22	31.83	31.80	-3	10,243	-0.03%
2021/04/27	35	30.81	71	30.94	30.55	-36	9,693	-0.37%
2021/04/26	113	29.64	122	29.22	29.75	-9	8,976	-0.10%	大買/大賣/
2021/04/23	19	26.71	16	26.17	27.05	3	8,051	0.04%
2021/04/22	34	26.48	29	26.36	25.20	5	7,897	0.06%
2021/04/21	45	26.40	42	26.54	26.75	3	7,743	0.04%
2021/04/20	2	26.03	3	25.55	25.65	-1	7,542	-0.01%
2021/04/19	5	24.96	1	24.95	24.90	4	7,507	0.05%
2021/04/16	1	24.95	1	25.60	24.90	0	7,506	0.00%
2021/04/15	1	25.20	1	24.95	25.20	0	7,505	0.00%
2021/04/14	13	24.43	12	24.91	24.65	1	7,507	0.01%
2021/04/13	16	26.88	1	25.55	25.65	15	7,429	0.20%
2021/04/12	52	28.41	25	28.87	27.60	27	7,244	0.37%
2021/04/09	3	27.50	21	27.73	27.35	-18	7,006	-0.26%
2021/04/08	18	26.41	2	26.20	26.10	16	6,539	0.24%
2021/04/07	7	24.47	16.5	25.47	26.90	-9.5	6,411	-0.15%
2021/04/06	8	24.78	2	24.25	24.55	6	6,453	0.09%
2021/04/01	9	24.11	23	23.83	24.40	-14	6,650	-0.21%
2021/03/31	15	23.22	5	23.36	23.05	10	6,498	0.15%
2021/03/29	20	22.60	1	22.50	22.40	19	6,634	0.29%
2021/03/26	12	22.45	16	22.69	22.40	-4	6,809	-0.06%
2021/03/25	11	23.43	1	22.85	22.75	10	6,999	0.14%
2021/03/24	2	23.50	0	0.00	23.30	2	7,068	0.03%
2021/03/23	5	23.86	7	24.24	23.70	-2	7,298	-0.03%
2021/03/22	1	23.65	1	24.10	23.80	0	7,206	0.00%
2021/03/19	0	0.00	1	23.70	23.75	-1	7,246	-0.01%
2021/03/18	0	0.00	3	23.63	23.60	-3	7,317	-0.04%
2021/03/17	3	23.77	2	23.93	23.60	1	7,592	0.01%
2021/03/16	2	23.75	0	0.00	23.60	2	7,732	0.03%
2021/03/15	1	24.30	4	23.04	24.20	-3	7,843	-0.04%
2021/03/12	1	22.35	1	22.50	22.35	0	8,293	0.00%
2021/03/11	0	0.00	3	22.33	22.50	-3	8,751	-0.03%
2021/03/10	2	22.10	8	22.06	22.00	-6	8,925	-0.07%
2021/03/09	3	22.10	1	22.35	22.05	2	9,104	0.02%
2021/03/08	6	22.70	0	0.00	22.00	6	9,446	0.06%
2021/03/04	2	23.00	0	0.00	22.80	2	10,065	0.02%
2021/03/03	9	23.46	0	0.00	23.15	9	10,324	0.09%
2021/03/02	1	25.30	2	23.85	25.30	-1	10,218	-0.01%
2021/02/26	1	23.00	0	0.00	23.00	1	10,230	0.01%
2021/02/25	6	24.48	1	23.35	23.55	5	10,884	0.05%
2021/02/24	5	23.75	5	24.15	24.25	0	10,966	0.00%
2021/02/23	1	23.90	1	23.45	23.40	0	10,839	0.00%
2021/02/22	0	0.00	2	23.98	23.90	-2	10,788	-0.02%
2021/02/19	1	22.70	1	23.10	23.10	0	10,673	0.00%
2021/02/18	1	22.95	2	23.00	22.85	-1	10,663	-0.01%
2021/02/17	0	0.00	4	22.28	22.45	-4	10,550	-0.04%
2021/02/02	0	0.00	0.3	20.85	20.60	-0.3	10,454	0.00%
2021/02/01	0	0.00	1	20.20	20.05	-1	10,433	-0.01%
2021/01/29	0	0.00	2	21.25	20.60	-2	10,480	-0.02%
2021/01/28	1	21.90	0	0.00	21.40	1	10,481	0.01%
2021/01/27	1	21.85	0	0.00	21.85	1	10,410	0.01%
2021/01/22	0	0.00	1	21.15	21.25	-1	10,346	-0.01%
2021/01/21	1	20.85	3	20.60	20.85	-2	10,308	-0.02%
2021/01/15	5	22.54	6	22.36	21.90	-1	10,273	-0.01%
2021/01/14	4	22.89	1	23.10	23.25	3	10,208	0.03%
2021/01/12	1	22.00	0	0.00	21.75	1	10,497	0.01%
2021/01/11	2	22.15	2	22.43	22.80	0	10,476	0.00%
2021/01/08	6	22.43	0	0.00	22.50	6	10,420	0.06%
2021/01/07	0	0.00	3	23.17	23.00	-3	10,327	-0.03%
2021/01/06	2	22.65	10	22.90	22.75	-8	10,263	-0.08%
2021/01/05	7	23.66	4	24.21	23.70	3	10,140	0.03%
2021/01/04	5	24.14	0	0.00	24.00	5	10,074	0.05%
2020/12/31	14	24.53	0	0.00	24.40	14	9,957	0.14%
2020/12/30	3	25.23	4.5	25.43	25.10	-1.5	9,864	-0.02%
2020/12/29	33	25.93	8	25.96	25.00	25	9,700	0.26%
2020/12/28	17	25.55	16	26.40	27.10	1	9,191	0.01%
2020/12/25	3	24.90	10.2	24.85	24.65	-7.2	8,791	-0.08%
2020/12/24	5	24.75	2	24.95	24.60	3	8,713	0.03%
2020/12/23	0	0.00	0.6	24.20	24.35	-0.6	8,513	-0.01%
2020/12/22	5	24.64	2	23.75	23.55	3	8,524	0.04%
2020/12/21	7	24.46	10	24.92	24.55	-3	8,407	-0.04%
2020/12/18	4	24.14	3	24.37	24.25	1	8,315	0.01%
2020/12/17	9	23.59	2	23.80	23.60	7	8,165	0.09%
2020/12/16	0	0.00	2	23.30	22.95	-2	7,958	-0.03%
2020/12/15	2	23.05	0	0.00	22.75	2	7,936	0.03%
2020/12/14	4	24.05	7	24.34	23.85	-3	7,872	-0.04%
2020/12/11	3	24.02	3	24.48	24.30	0	7,860	0.00%
2020/12/10	42	23.18	39.5	23.51	23.50	2.5	7,593	0.03%
2020/12/09	3	24.35	6	24.75	24.65	-3	7,409	-0.04%
2020/12/08	83	24.99	161	25.21	25.30	-78	7,259	-1.07%	大賣/
2020/12/07	85	24.21	27	23.90	24.50	58	6,682	0.87%
2020/12/04	0	0.00	3	21.33	22.30	-3	6,248	-0.05%
2020/12/03	10	20.97	7	20.91	20.30	3	6,111	0.05%
2020/12/02	13	21.84	21	21.90	21.45	-8	6,069	-0.13%
2020/12/01	7	21.15	27	21.05	21.40	-20	6,135	-0.33%
2020/11/30	6	20.15	1	20.95	20.20	5	5,683	0.09%
2020/11/27	2	19.38	6	19.58	19.95	-4	5,517	-0.07%
2020/11/26	0	0.00	3	18.95	19.10	-3	5,195	-0.06%
2020/11/25	2	18.10	1	18.55	18.15	1	4,977	0.02%
2020/11/24	58	19.36	26.4	19.43	18.45	31.6	4,843	0.65%
2020/11/23	0	0.00	3.4	18.47	19.00	-3.4	4,156	-0.08%
2020/11/20	0	0.00	9	16.94	17.30	-9	3,988	-0.23%
2020/11/19	0	0.00	9	16.55	16.55	-9	3,931	-0.23%
2020/11/18	5	16.46	0	0.00	16.45	5	3,954	0.13%
2020/11/17	5	16.51	0	0.00	16.50	5	4,041	0.12%
2020/11/16	0	0.00	13	16.77	16.60	-13	4,140	-0.31%
2020/11/13	9	16.49	2.3	16.63	16.45	6.7	4,152	0.16%
2020/11/12	3	16.67	1	16.55	16.50	2	4,158	0.05%
2020/11/11	3	16.72	12	16.77	16.65	-9	4,168	-0.22%
2020/11/10	5	17.06	0	0.00	16.75	5	4,182	0.12%
2020/11/06	7	17.51	1	17.70	17.60	6	4,154	0.14%
2020/11/04	1	16.90	2.1	17.01	17.25	-1.1	4,071	-0.03%
2020/11/03	1.1	16.65	3	16.72	16.65	-1.9	4,075	-0.05%
2020/11/02	3	16.40	0	0.00	16.35	3	4,136	0.07%
2020/10/30	0	0.00	2	16.90	16.70	-2	4,179	-0.05%
2020/10/29	3	17.10	0	0.00	17.15	3	4,245	0.07%
2020/10/28	0	0.00	2	17.83	17.65	-2	4,385	-0.05%
2020/10/27	3	17.83	0	0.00	17.70	3	4,427	0.07%
2020/10/23	4	18.86	3	18.93	18.90	1	4,402	0.02%
2020/10/21	6	19.20	6	19.33	19.00	0	4,391	0.00%
2020/10/20	10	20.16	6	20.11	19.85	4	4,334	0.09%
2020/10/19	0	0.00	1	18.35	19.05	-1	4,077	-0.02%
2020/10/14	0	0.00	4	17.46	17.65	-4	4,353	-0.09%
2020/10/13	2	17.03	1	17.35	17.05	1	4,797	0.02%
2020/10/12	2	17.15	2	17.08	17.15	0	4,845	0.00%
2020/10/08	2	17.20	0	0.00	17.20	2	4,954	0.04%
2020/10/07	1	17.50	2	18.45	17.50	-1	5,256	-0.02%
2020/10/06	0	0.00	5	17.30	17.30	-5	5,375	-0.09%
2020/10/05	1	16.15	7	16.98	16.65	-6	5,479	-0.11%
2020/09/30	3	15.52	26	16.49	16.45	-23	5,467	-0.42%
2020/09/29	25	16.53	23	15.69	15.55	2	5,449	0.04%
2020/09/28	22	17.42	0.5	17.05	17.05	21.5	5,473	0.39%
2020/09/16	24	9.55	1	9.51	9.41	23	5,542	0.41%
2020/09/15	3	9.72	51	9.75	9.69	-48	5,444	-0.88%
2020/09/14	51	10.10	18	9.77	10.15	33	5,374	0.61%
2020/09/11	5	9.36	0	0.00	9.50	5	5,211	0.10%
2020/09/10	12	9.96	0	0.00	9.80	12	5,174	0.23%
2020/09/09	1	9.90	4	9.99	9.99	-3	5,154	-0.06%
2020/09/08	5	10.07	6	9.99	9.98	-1	5,201	-0.02%
2020/09/07	9	10.22	5	10.46	10.05	4	5,180	0.08%
2020/09/04	5	10.05	9	10.24	10.25	-4	5,126	-0.08%
2020/09/03	8	10.23	1	10.45	10.25	7	5,135	0.14%
2020/09/02	0	0.00	26	10.31	10.15	-26	5,144	-0.51%
2020/09/01	10	10.06	2	10.10	10.05	8	5,150	0.16%
2020/08/31	19	10.21	2	10.10	10.05	17	5,140	0.33%
2020/08/28	0	0.00	10	10.30	10.30	-10	5,215	-0.19%
2020/08/27	0	0.00	2	10.55	10.25	-2	5,453	-0.04%
2020/08/26	0	0.00	2	10.85	10.60	-2	5,289	-0.04%
2020/08/25	0	0.00	2	11.30	11.30	-2	4,870	-0.04%
2020/08/24	0	0.00	1	9.83	10.30	-1	4,826	-0.02%
2020/08/21	1	9.24	0	0.00	9.38	1	4,749	0.02%
2020/08/20	1	9.18	0	0.00	9.22	1	4,736	0.02%
2020/08/19	0	0.00	3	10.06	9.94	-3	4,687	-0.06%
2020/08/18	3	9.88	1	9.91	9.87	2	4,663	0.04%
2020/08/17	0	0.00	1	9.89	9.94	-1	4,654	-0.02%
2020/08/14	6	9.84	0	0.00	9.80	6	4,642	0.13%
2020/08/13	1	9.90	0	0.00	9.86	1	4,635	0.02%
2020/08/12	2	9.97	3	10.00	10.10	-1	4,617	-0.02%
2020/08/11	3	9.70	17	9.80	10.40	-14	4,521	-0.31%
2020/08/10	7	9.56	1	9.46	9.46	6	4,401	0.14%
2020/08/07	8	9.73	2	9.74	9.66	6	4,395	0.14%
2020/08/06	11	9.79	1	9.74	9.74	10	4,390	0.23%
2020/08/05	2	9.77	4	9.90	9.85	-2	4,378	-0.05%
2020/08/04	3	9.78	4	9.96	9.77	-1	4,363	-0.02%
2020/08/03	5	9.79	2	9.78	9.77	3	4,362	0.07%
2020/07/31	1	10.10	1	10.10	9.97	0	4,350	0.00%
2020/07/29	0	0.00	1	9.98	9.82	-1	4,343	-0.02%
2020/07/28	3	9.73	2	10.00	9.51	1	4,339	0.02%
2020/07/27	1	10.10	0	0.00	10.10	1	4,318	0.02%
2020/07/23	1	10.70	1	11.30	11.05	0	4,198	0.00%
2020/07/22	1	10.60	1	10.90	11.00	0	4,048	0.00%
2020/07/21	0	0.00	11	10.19	10.60	-11	3,991	-0.28%
2020/07/20	6	9.10	1	9.95	10.10	5	3,962	0.13%
2020/07/15	1	10.20	1	10.90	10.25	0	3,905	0.00%
2020/07/14	2	10.73	8	10.89	10.60	-6	3,919	-0.15%
2020/07/13	12	10.48	0	0.00	11.45	12	3,884	0.31%
2020/07/10	26	10.65	7	10.80	10.65	19	3,708	0.51%
2020/07/09	7	11.80	1	11.80	11.80	6	3,645	0.16%
2020/07/08	0	0.00	6	13.21	13.10	-6	3,509	-0.17%
2020/07/07	1	12.50	0	0.00	12.50	1	3,052	0.03%
2020/07/03	0	0.00	4	10.26	10.40	-4	2,902	-0.14%
2020/07/02	3	9.26	12	9.47	9.47	-9	2,592	-0.35%
2020/07/01	5	8.61	10	8.18	8.61	-5	2,418	-0.21%
2020/06/30	4	7.81	0	0.00	7.83	4	2,297	0.17%
2020/06/29	2	7.78	0	0.00	7.82	2	2,285	0.09%
2020/06/23	0	0.00	5	8.04	8.37	-5	2,162	-0.23%
2020/06/22	2	7.63	0	0.00	7.61	2	2,067	0.10%
2020/06/19	4	7.80	0	0.00	7.73	4	2,072	0.19%
2020/06/16	0	0.00	50	7.90	7.99	-50	2,014	-2.48%
2020/06/15	51	8.12	4	7.86	8.10	47	1,981	2.37%
2020/06/12	2	6.95	25	7.25	7.40	-23	1,893	-1.21%
2020/06/11	1	7.50	61	7.50	7.50	-60	1,869	-3.21%
2020/06/10	9	7.93	249	7.87	7.90	-240	1,823	-13.16%	大賣/鉅額交易
2020/06/09	218	8.39	40	8.41	8.20	178	1,772	10.04%	大買/鉅額交易
2020/06/08	147	8.15	295	8.40	8.37	-148	1,724	-8.58%	大買/大賣/鉅額交易
2020/06/05	96	8.03	7	8.00	8.04	89	1,673	5.32%
2020/06/03	208	8.24	34	8.24	8.25	174	1,531	11.36%	大買/鉅額交易
2020/05/28	0	0.00	39	6.23	6.15	-39	1,262	-3.09%
2020/05/27	15	6.06	16	6.08	6.08	-1	1,300	-0.08%
2020/05/26	34	6.09	10	6.07	6.08	24	1,421	1.69%
2020/05/25	3	6.19	0	0.00	6.10	3	1,449	0.21%
2020/05/22	0	0.00	11	6.28	6.22	-11	1,491	-0.74%
2020/05/21	11	6.22	3	6.26	6.23	8	1,484	0.54%
2020/05/20	2	6.20	8	6.29	6.20	-6	1,479	-0.41%
2020/05/19	11	6.19	0	0.00	6.17	11	1,474	0.75%
2020/05/18	3	6.21	0	0.00	6.21	3	1,459	0.21%
2020/05/12	10	6.73	0	0.00	6.73	10	1,399	0.71%
2020/05/08	0	0.00	1	6.80	6.65	-1	1,377	-0.07%
2020/05/07	0	0.00	2	6.57	6.55	-2	1,359	-0.15%
2020/04/29	0	0.00	1	6.35	6.32	-1	1,278	-0.08%
2020/04/28	6	6.17	0	0.00	6.20	6	1,285	0.47%
2020/04/24	3	6.08	1	6.10	6.10	2	1,301	0.15%
2020/04/22	1	5.86	0	0.00	6.05	1	1,307	0.08%
2020/04/21	0	0.00	13	6.13	6.10	-13	1,293	-1.00%
2020/04/20	7	6.40	0	0.00	6.37	7	1,276	0.55%
2020/04/17	5	6.59	0	0.00	6.53	5	1,265	0.40%
2020/04/16	0	0.00	3	6.20	6.49	-3	1,214	-0.25%
2020/04/15	1	5.82	25	5.80	5.90	-24	1,172	-2.05%
2020/04/14	19	5.59	2	5.68	5.65	17	1,150	1.48%
2020/04/13	8	5.55	0	0.00	5.58	8	1,147	0.70%
2020/04/01	0	0.00	4	5.05	5.12	-4	1,183	-0.34%
2020/03/31	4	4.85	0	0.00	4.91	4	1,202	0.33%
2020/03/30	3	4.80	0	0.00	4.89	3	1,211	0.25%
2020/03/27	3	5.00	0	0.00	5.00	3	1,218	0.25%
2020/03/26	0	0.00	1	5.09	5.05	-1	1,233	-0.08%
2020/03/25	1	4.97	3	5.00	5.01	-2	1,344	-0.15%
2020/03/24	0	0.00	21	4.48	4.56	-21	1,377	-1.52%
2020/03/23	3	4.20	25	4.19	4.15	-22	1,399	-1.57%
2020/03/20	45	4.39	9	4.43	4.37	36	1,462	2.46%
2020/03/19	9	4.19	0	0.00	4.14	9	1,454	0.62%
2020/03/18	5	4.67	2	4.59	4.59	3	1,444	0.21%
2020/03/17	1	4.64	0	0.00	4.64	1	1,449	0.07%
2020/03/16	1	5.03	4	5.01	5.01	-3	1,467	-0.20%
2020/03/13	4	5.02	7	5.07	5.08	-3	1,502	-0.20%
2020/03/12	6	5.66	4	5.55	5.55	2	1,487	0.13%
2020/03/11	3	6.05	0	0.00	6.00	3	1,485	0.20%
2020/03/10	21	5.80	23	5.98	6.25	-2	1,484	-0.13%
2020/03/09	8	5.92	2	5.75	5.74	6	1,484	0.40%
2020/03/06	13	6.41	0	0.00	6.35	13	1,459	0.89%
2020/03/05	3	6.57	0	0.00	6.57	3	1,445	0.21%
2020/03/04	11	6.57	10	6.58	6.57	1	1,436	0.07%
2020/03/03	3	6.72	4	6.88	6.75	-1	1,419	-0.07%
2020/03/02	10	6.61	3	6.69	6.70	7	1,393	0.50%
2020/02/27	18	6.99	9.6	7.02	7.06	8.4	1,355	0.62%
2020/02/25	7	8.28	0	0.00	8.28	7	1,221	0.57%
2020/02/21	10	9.31	0	0.00	9.30	10	1,173	0.85%
2020/02/20	10	9.29	0	0.00	9.42	10	1,173	0.85%
2020/02/19	40	9.14	10	9.15	9.18	30	1,171	2.56%
2020/02/18	5	9.07	0	0.00	9.09	5	1,174	0.43%
2020/02/11	0	0.00	2	9.25	9.14	-2	1,176	-0.17%
2020/02/10	7	9.06	0	0.00	9.08	7	1,178	0.59%
2020/02/04	0	0.00	4	9.14	9.20	-4	1,184	-0.34%
2020/02/03	4	8.59	9	8.80	8.90	-5	1,187	-0.42%
2020/01/31	14	9.14	64	9.07	9.31	-50	1,172	-4.26%
2020/01/30	26	9.33	0	0.00	9.27	26	1,172	2.22%
2020/01/17	0	0.00	3	10.35	10.25	-3	1,183	-0.25%
2020/01/16	43	10.20	0	0.00	10.25	43	1,183	3.63%
2020/01/03	0	0.00	2	10.65	10.65	-2	1,180	-0.17%
2019/12/24	1	10.75	0	0.00	10.65	1	1,032	0.10%
2019/12/23	10	10.70	3	10.60	10.70	7	1,024	0.68%
2019/12/20	5	10.84	12	10.86	10.85	-7	992	-0.71%
2019/12/19	11	10.60	0	0.00	10.65	11	869	1.27%
2019/12/17	0	0.00	3	10.40	10.40	-3	782	-0.38%
2019/12/16	0	0.00	2	9.85	9.87	-2	721	-0.28%
2019/12/13	0	0.00	4	9.91	9.80	-4	714	-0.56%
2019/12/12	3	9.87	0	0.00	9.87	3	710	0.42%
2019/12/10	0	0.00	4	9.87	9.88	-4	679	-0.59%
2019/12/06	0	0.00	16	9.68	9.49	-16	643	-2.49%
2019/12/04	0	0.00	1	9.64	9.57	-1	641	-0.16%
2019/12/02	0	0.00	1	9.25	9.21	-1	641	-0.16%
2019/11/28	0	0.00	10	9.43	9.37	-10	648	-1.54%
2019/11/27	0	0.00	10	9.32	9.35	-10	643	-1.56%
2019/11/26	3	9.02	36	9.11	9.37	-33	633	-5.21%
2019/11/25	22	8.86	0	0.00	8.84	22	616	3.57%
2019/11/22	11	9.00	1	9.02	8.98	10	605	1.65%
2019/11/21	2	9.07	0	0.00	9.07	2	592	0.34%
2019/11/20	0	0.00	5	9.15	9.15	-5	590	-0.85%
2019/11/19	3	9.13	2	9.12	9.12	1	589	0.17%
2019/11/18	1	9.12	0	0.00	9.10	1	583	0.17%
2019/11/15	4	9.14	0	0.00	9.15	4	583	0.69%
2019/11/14	1	9.22	6	9.33	9.22	-5	578	-0.86%
2019/11/13	2	9.19	2	9.17	9.17	0	581	0.00%
2019/11/12	1	9.26	0	0.00	9.25	1	582	0.17%
2019/11/11	6	9.31	4	9.35	9.26	2	581	0.34%
2019/11/08	2	9.42	1	9.46	9.46	1	576	0.17%
2019/11/07	1	9.40	4	9.41	9.42	-3	580	-0.52%
2019/11/06	2	9.42	0	0.00	9.40	2	578	0.35%
2019/11/05	0	0.00	44	9.47	9.48	-44	578	-7.60%
2019/11/04	1	9.40	0	0.00	9.38	1	581	0.17%
2019/11/01	35	9.39	2	9.40	9.40	33	583	5.65%
2019/10/31	7	9.53	1	9.50	9.50	6	585	1.02%
2019/10/30	1	9.66	0	0.00	9.65	1	578	0.17%
2019/10/29	2	9.45	40	9.77	9.74	-38	575	-6.60%
2019/10/28	28	9.57	2	9.50	9.50	26	569	4.56%
2019/10/25	34	9.79	0	0.00	9.74	34	560	6.07%
2019/10/24	0	0.00	25	9.95	9.93	-25	565	-4.42%
2019/10/23	4	10.00	3	9.97	9.97	1	645	0.15%
2019/10/22	6	10.04	6	10.03	10.00	0	680	0.00%
2019/10/21	0	0.00	7	10.12	10.15	-7	676	-1.03%
2019/10/18	5	10.00	4	10.01	10.00	1	684	0.15%
2019/10/17	6	10.06	0	0.00	10.00	6	718	0.83%
2019/10/16	5	10.11	1	10.15	10.15	4	713	0.56%
2019/10/15	12	10.19	1	10.20	10.15	11	716	1.53%
2019/10/14	11	10.35	0	0.00	10.30	11	718	1.53%
2019/10/09	0	0.00	1	10.30	10.30	-1	742	-0.13%
2019/10/08	1	10.35	1	10.35	10.35	0	760	0.00%
2019/10/07	1	10.45	1	10.35	10.35	0	775	0.00%
2019/10/04	3	10.50	2	10.43	10.40	1	779	0.13%
2019/10/03	2	10.43	0	0.00	10.45	2	781	0.26%
2019/09/24	0	0.00	15	10.88	10.80	-15	816	-1.84%
2019/09/23	1	10.65	1	10.80	10.80	0	845	0.00%
2019/09/20	1	10.60	1	10.85	10.70	0	850	0.00%
2019/09/19	0	0.00	3	10.73	10.70	-3	849	-0.35%
2019/09/18	14	10.50	1	10.55	10.55	13	843	1.54%
2019/09/17	5	10.50	0	0.00	10.55	5	840	0.59%
2019/09/16	0	0.00	1	10.60	10.65	-1	841	-0.12%
2019/09/12	1	10.65	0	0.00	10.65	1	845	0.12%
2019/09/10	2	10.65	0	0.00	10.70	2	851	0.23%
2019/09/05	0	0.00	1	10.95	11.25	-1	842	-0.12%
2019/09/03	0	0.00	5	10.85	10.75	-5	848	-0.59%
2019/09/02	0	0.00	16	10.85	10.90	-16	860	-1.86%
2019/08/30	3	10.80	0	0.00	10.85	3	864	0.35%
2019/08/27	1	10.80	11	10.89	10.70	-10	993	-1.01%
2019/08/26	1	10.40	53	10.41	10.60	-52	1,027	-5.06%
2019/08/23	0	0.00	6	10.64	10.65	-6	1,031	-0.58%
2019/08/20	5	10.90	0	0.00	10.75	5	1,069	0.47%
2019/08/19	28	10.75	3	10.70	10.75	25	1,102	2.27%
2019/08/16	14	10.70	0	0.00	10.70	14	1,207	1.16%
2019/08/15	0	0.00	15	10.25	10.40	-15	1,303	-1.15%
2019/08/14	1	10.50	0	0.00	10.50	1	1,312	0.08%
2019/08/12	2	10.50	5	10.46	10.50	-3	1,312	-0.23%
2019/08/07	2	10.65	2	10.70	10.65	0	1,304	0.00%
2019/08/06	8	10.47	0	0.00	10.45	8	1,306	0.61%
2019/08/05	0	0.00	10	10.80	10.70	-10	1,300	-0.77%
2019/08/02	2	11.10	13	10.96	10.95	-11	1,298	-0.85%
2019/08/01	3	11.20	0	0.00	11.20	3	1,299	0.23%
2019/07/26	0	0.00	1	11.55	11.55	-1	1,278	-0.08%
2019/07/25	0	0.00	1	12.05	11.80	-1	1,249	-0.08%
2019/07/24	0	0.00	2	11.65	11.60	-2	1,163	-0.17%
2019/07/22	0	0.00	14	11.29	11.20	-14	1,125	-1.24%
2019/07/19	10	11.30	0	0.00	11.35	10	1,120	0.89%
2019/07/16	0	0.00	10	11.45	11.15	-10	1,077	-0.93%
2019/07/15	11	11.49	21	11.40	11.40	-10	1,077	-0.93%
2019/07/11	0	0.00	1	11.35	11.35	-1	1,078	-0.09%
2019/07/09	2	11.00	0	0.00	10.85	2	1,078	0.19%
2019/07/04	0	0.00	6	11.00	10.95	-6	1,095	-0.55%
2019/07/02	5	10.95	0	0.00	11.00	5	1,097	0.46%
2019/07/01	14	10.90	0	0.00	10.85	14	1,094	1.28%
2019/06/26	1	10.50	0	0.00	10.55	1	1,059	0.09%
2019/06/25	6	10.65	0	0.00	10.55	6	1,061	0.57%
2019/06/11	1	10.80	0	0.00	10.80	1	1,067	0.09%
2019/06/03	2	11.75	3	11.57	11.85	-1	996	-0.10%
2019/05/31	2	11.00	0	0.00	11.45	2	921	0.22%
2019/05/30	0	0.00	2	10.45	10.45	-2	889	-0.22%
2019/05/27	0	0.00	75	11.04	10.70	-75	896	-8.37%
2019/05/24	75	10.78	0	0.00	11.05	75	913	8.21%
2019/05/23	27	10.94	1	11.00	11.05	26	991	2.62%
2019/05/22	27	11.00	13	11.00	11.00	14	908	1.54%
2019/05/21	22	10.00	4	10.00	10.00	18	811	2.22%
2019/05/20	0	0.00	5	8.95	9.13	-5	798	-0.63%
2019/05/17	2	8.93	1	8.87	8.85	1	797	0.13%
2019/05/16	1	9.02	6	9.01	8.98	-5	805	-0.62%
2019/05/15	5	9.02	2	9.09	9.10	3	817	0.37%
2019/05/14	3	8.81	3	9.00	9.14	0	819	0.00%
2019/05/13	0	0.00	9	9.13	9.06	-9	817	-1.10%
2019/05/10	0	0.00	11	9.23	9.23	-11	814	-1.35%
2019/05/09	13	9.45	6	9.44	9.17	7	808	0.87%
2019/05/08	6	9.63	0	0.00	9.57	6	797	0.75%
2019/05/07	3	9.78	0	0.00	9.78	3	790	0.38%
2019/05/06	2	9.87	0	0.00	9.76	2	787	0.25%
2019/05/02	0	0.00	4	9.97	9.99	-4	783	-0.51%
2019/04/30	3	9.82	1	9.83	9.83	2	782	0.26%
2019/04/29	2	9.87	1	9.80	9.80	1	785	0.13%
2019/04/26	0	0.00	4	9.97	9.99	-4	779	-0.51%
2019/04/25	5	10.00	0	0.00	10.05	5	771	0.65%
2019/04/24	2	10.05	4	10.05	10.05	-2	770	-0.26%
2019/04/23	3	10.02	2	10.05	10.00	1	767	0.13%
2019/04/22	3	10.08	4	10.15	10.10	-1	760	-0.13%
2019/04/19	6	10.12	0	0.00	10.20	6	757	0.79%
2019/04/18	0	0.00	2	10.20	10.15	-2	744	-0.27%
2019/04/17	25	10.40	6	10.34	10.60	19	731	2.60%
2019/04/16	1	10.00	1	10.05	10.05	0	697	0.00%
2019/04/15	3	9.98	2	9.99	9.99	1	688	0.15%
2019/04/12	2	10.00	23	10.00	10.00	-21	686	-3.06%
2019/04/11	3	10.02	5	10.10	10.05	-2	681	-0.29%
2019/04/10	7	10.08	0	0.00	10.05	7	678	1.03%
2019/04/09	0	0.00	3	10.30	10.35	-3	667	-0.45%
2019/04/08	1	10.05	1	10.15	10.15	0	666	0.00%
2019/04/03	3	10.08	0	0.00	10.10	3	661	0.45%
2019/04/02	0	0.00	1	10.25	10.20	-1	658	-0.15%
2019/04/01	1	10.00	0	0.00	10.00	1	653	0.15%
2019/03/29	0	0.00	10	10.10	10.10	-10	641	-1.56%
2019/03/28	0	0.00	17	10.10	10.20	-17	667	-2.55%
2019/03/27	1	10.20	0	0.00	10.20	1	688	0.15%
2019/03/26	1	10.15	0	0.00	10.25	1	723	0.14%
2019/03/22	3	10.30	0	0.00	10.25	3	762	0.39%
2019/03/18	3	10.35	0	0.00	10.50	3	782	0.38%
2019/03/15	8	10.60	0	0.00	10.55	8	775	1.03%
2019/03/13	2	10.80	0	0.00	10.90	2	766	0.26%
2019/03/12	9	10.91	0	0.00	10.90	9	766	1.17%
2019/03/07	13	10.72	0	0.00	10.70	13	765	1.70%
2019/03/06	0	0.00	20	11.19	11.00	-20	764	-2.62%
2019/03/05	4	10.50	33	10.70	10.75	-29	753	-3.85%
2019/03/04	12	10.77	0	0.00	10.80	12	746	1.61%
2019/02/27	3	11.05	0	0.00	11.00	3	736	0.41%
2019/02/26	3	10.95	0	0.00	11.05	3	724	0.41%
2019/02/22	32	11.41	3	11.35	11.40	29	666	4.35%
2019/02/21	0	0.00	6	10.55	10.55	-6	550	-1.09%
2019/02/19	1	9.58	0	0.00	9.58	1	520	0.19%
2019/02/15	0	0.00	1	9.82	9.69	-1	516	-0.19%
2019/02/14	3	9.49	0	0.00	9.64	3	507	0.59%
2019/02/13	0	0.00	1	9.25	9.20	-1	493	-0.20%
2019/02/12	2	9.15	1	9.22	9.13	1	491	0.20%
2019/02/11	1	9.18	0	0.00	9.13	1	488	0.20%
2019/01/30	0	0.00	3	9.24	9.18	-3	488	-0.61%
2019/01/29	3	9.18	0	0.00	9.19	3	487	0.62%
2019/01/28	0	0.00	2	9.29	9.28	-2	484	-0.41%
2019/01/25	1	9.24	3	9.30	9.28	-2	487	-0.41%
2019/01/24	4	9.25	0	0.00	9.26	4	495	0.81%
2019/01/21	1	9.21	2	9.37	9.47	-1	502	-0.20%
2019/01/18	0	0.00	6	9.27	9.25	-6	510	-1.17%
2019/01/17	1	9.20	12	9.16	9.15	-11	524	-2.10%
2019/01/16	13	9.13	5	9.15	9.11	8	546	1.46%
2019/01/15	2	9.20	0	0.00	9.22	2	544	0.37%
2019/01/14	7	9.20	1	9.31	9.31	6	544	1.10%
2019/01/11	3	9.47	0	0.00	9.36	3	546	0.55%
2019/01/09	5	9.63	6	9.62	9.58	-1	549	-0.18%
2019/01/08	4	9.43	12	9.53	9.52	-8	550	-1.45%
2019/01/07	13	9.48	0	0.00	9.41	13	553	2.35%
2019/01/04	2	9.33	0	0.00	9.47	2	557	0.36%
2018/12/24	0	0.00	10	10.15	10.05	-10	575	-1.74%
2018/12/21	3	10.15	0	0.00	10.10	3	574	0.52%
2018/12/20	15	10.48	0	0.00	10.40	15	546	2.75%
2018/12/19	0	0.00	5	10.80	10.80	-5	523	-0.95%
2018/12/18	0	0.00	5	10.15	10.15	-5	489	-1.02%
2018/12/17	5	10.30	5	10.40	10.40	0	484	0.00%
2018/12/14	0	0.00	6	9.93	10.00	-6	459	-1.31%
2018/12/13	0	0.00	2	9.66	9.58	-2	441	-0.45%
2018/12/12	0	0.00	12	9.01	9.05	-12	433	-2.77%
2018/12/11	12	8.84	0	0.00	8.83	12	436	2.75%
2018/12/07	0	0.00	3	9.07	9.08	-3	452	-0.66%
2018/12/06	11	8.96	11	8.90	8.90	0	456	0.00%
2018/12/05	3	9.09	2	9.19	9.20	1	458	0.22%
2018/12/04	2	9.32	10	9.35	9.32	-8	475	-1.68%
2018/12/03	10	9.30	0	0.00	9.30	10	493	2.03%
2018/11/28	0	0.00	2	9.39	9.35	-2	485	-0.41%
2018/11/27	0	0.00	1	8.86	8.87	-1	488	-0.20%
2018/11/26	1	8.66	0	0.00	8.73	1	492	0.20%
2018/11/16	0	0.00	4	8.70	8.66	-4	518	-0.77%
2018/11/15	4	8.53	4	8.64	8.61	0	520	0.00%
2018/11/14	4	8.52	2	8.65	8.55	2	523	0.38%
2018/11/13	2	8.42	2	8.59	8.51	0	532	0.00%
2018/11/12	2	8.62	0	0.00	8.62	2	539	0.37%
2018/11/06	0	0.00	12	8.83	8.80	-12	618	-1.94%
2018/10/31	0	0.00	6	8.32	8.51	-6	678	-0.88%
2018/10/30	6	8.00	2	8.14	8.15	4	681	0.59%
2018/10/29	0	0.00	16	8.11	8.07	-16	691	-2.31%
2018/10/26	16	8.11	17	8.06	8.03	-1	744	-0.13%
2018/10/25	11	8.24	14	8.10	8.07	-3	774	-0.39%
2018/10/24	13	8.90	0	0.00	8.81	13	766	1.70%
2018/10/23	2	9.28	0	0.00	9.22	2	754	0.27%
2018/10/22	1	9.21	14	9.31	9.40	-13	759	-1.71%
2018/10/19	4	9.31	9	9.30	9.30	-5	766	-0.65%
2018/10/18	10	9.59	0	0.00	9.55	10	775	1.29%
2018/10/17	2	9.83	0	0.00	9.70	2	777	0.26%
2018/10/15	0	0.00	2	10.10	9.85	-2	807	-0.25%
2018/10/11	2	10.00	7	10.07	9.68	-5	839	-0.60%
2018/10/09	0	0.00	1	10.75	10.75	-1	861	-0.12%
2018/10/08	2	10.90	0	0.00	10.95	2	991	0.20%
2018/10/05	1	10.75	2	10.73	10.80	-1	1,014	-0.10%
2018/09/27	0	0.00	2	11.60	11.45	-2	1,040	-0.19%
2018/09/21	0	0.00	2	11.65	11.65	-2	1,067	-0.19%
2018/09/20	0	0.00	1	11.40	11.45	-1	1,064	-0.09%
2018/09/19	1	11.30	0	0.00	11.45	1	1,066	0.09%
2018/09/18	0	0.00	6	11.27	11.30	-6	1,078	-0.56%
2018/09/17	2	11.40	5	11.36	11.35	-3	1,100	-0.27%
2018/09/14	2	11.35	2	11.55	11.50	0	1,112	0.00%
2018/09/13	1	11.35	0	0.00	11.40	1	1,115	0.09%
2018/09/12	5	11.39	0	0.00	11.30	5	1,123	0.45%
2018/09/11	5	11.48	0	0.00	11.50	5	1,170	0.43%
2018/09/10	1	11.85	0	0.00	11.60	1	1,190	0.08%
2018/09/07	3	12.42	4	12.53	12.35	-1	1,221	-0.08%
2018/09/06	3	12.32	4	12.46	12.55	-1	1,217	-0.08%
2018/09/05	1	12.25	0	0.00	12.25	1	1,231	0.08%
2018/09/03	1	12.20	0	0.00	12.20	1	1,302	0.08%
2018/08/27	0	0.00	2	12.53	12.50	-2	1,548	-0.13%
2018/08/24	1	12.20	0	0.00	12.25	1	1,629	0.06%
2018/08/20	0	0.00	1	12.45	12.25	-1	2,472	-0.04%
2018/08/17	0	0.00	1	12.45	12.25	-1	2,564	-0.04%
2018/08/16	2	12.10	0	0.00	12.50	2	2,570	0.08%
2018/08/13	1	12.00	1	12.20	12.30	0	2,638	0.00%
2018/08/10	13	13.02	3	13.20	12.90	10	2,604	0.38%
2018/08/08	1	13.60	0	0.00	13.60	1	2,603	0.04%
2018/08/07	2	13.90	0	0.00	13.90	2	2,608	0.08%
2018/08/03	0	0.00	1	13.95	13.80	-1	2,614	-0.04%
2018/08/02	8	14.50	4	14.38	13.90	4	2,625	0.15%
2018/08/01	2	14.40	11	14.11	14.35	-9	2,596	-0.35%
2018/07/31	6	13.34	2	13.40	13.25	4	2,561	0.16%
2018/07/27	2	13.65	0	0.00	13.70	2	2,554	0.08%
2018/07/26	3	13.70	3	13.77	13.60	0	2,549	0.00%
2018/07/20	5	13.94	3	14.03	13.80	2	2,530	0.08%
2018/07/19	2	13.98	0	0.00	13.90	2	2,515	0.08%
2018/07/18	1	13.90	8	14.02	14.05	-7	2,508	-0.28%
2018/07/17	2	14.05	0	0.00	14.00	2	2,504	0.08%
2018/07/16	14	14.56	4	14.70	14.60	10	2,467	0.41%
2018/07/13	0	0.00	4	13.28	13.45	-4	2,337	-0.17%
2018/07/10	0	0.00	10	12.40	12.20	-10	2,333	-0.43%
2018/07/09	10	12.30	2	12.10	12.45	8	2,343	0.34%
2018/07/06	2	12.10	0	0.00	12.30	2	2,349	0.09%
2018/07/05	1	12.35	0	0.00	12.35	1	2,339	0.04%
2018/06/27	1	13.15	4	13.30	13.15	-3	2,352	-0.13%
2018/06/26	3	12.90	0	0.00	13.05	3	2,357	0.13%
2018/06/22	1	13.45	0	0.00	13.45	1	2,347	0.04%
2018/06/21	5	13.52	2	13.88	13.60	3	2,346	0.13%
2018/06/20	2	13.65	2	13.45	13.60	0	2,352	0.00%
2018/06/19	2	14.30	0	0.00	14.30	2	2,312	0.09%
2018/06/15	0	0.00	4	14.54	14.80	-4	2,293	-0.17%
2018/06/14	5	14.24	1	14.30	14.15	4	2,251	0.18%
2018/06/13	1	14.00	0	0.00	14.00	1	2,246	0.04%
2018/06/12	1	14.20	1	14.55	14.20	0	2,234	0.00%
2018/06/11	3	14.12	6	14.33	14.10	-3	2,217	-0.14%
2018/06/08	4	14.63	25	14.70	14.60	-21	2,191	-0.96%
2018/06/07	24.5	14.80	3	14.90	14.80	21.5	2,186	0.98%
2018/06/06	2	15.10	10	15.09	15.10	-8	2,157	-0.37%
2018/06/05	5	14.50	2	14.50	14.70	3	2,088	0.14%
2018/06/04	3	14.78	63	14.83	14.70	-60	2,062	-2.91%
2018/06/01	34	14.19	30	14.48	14.30	4	2,029	0.20%
2018/05/31	63	15.03	14	15.23	14.70	49	1,961	2.50%
2018/05/30	17	15.12	40	15.03	15.35	-23	1,847	-1.24%
2018/05/29	76	15.59	11	14.70	15.70	65	1,679	3.87%
2018/05/28	10	13.85	21	13.76	14.30	-11	1,306	-0.84%
2018/05/25	8	13.10	5	12.80	13.05	3	1,166	0.26%
2018/05/24	14	12.25	0	0.00	12.20	14	1,082	1.29%
2018/05/23	2	12.20	0	0.00	12.30	2	1,086	0.18%
2018/05/22	0	0.00	10	12.34	12.65	-10	1,056	-0.95%
2018/05/16	2	11.85	8	11.79	11.80	-6	1,059	-0.57%
2018/05/10	0	0.00	3	11.65	11.60	-3	1,137	-0.26%
2018/05/09	0	0.00	7	11.16	11.55	-7	1,135	-0.62%
2018/05/08	4	10.70	2	10.85	10.85	2	1,139	0.18%
2018/05/07	3	10.72	5	10.75	10.75	-2	1,194	-0.17%
2018/05/04	1	10.80	4	10.86	10.75	-3	1,281	-0.23%
2018/05/03	4	10.75	0	0.00	10.75	4	1,327	0.30%
2018/05/02	2	10.83	0	0.00	10.85	2	1,348	0.15%
2018/04/30	1	10.70	0	0.00	10.90	1	1,382	0.07%
2018/04/27	3	10.77	0	0.00	10.75	3	1,489	0.20%
2018/04/26	0	0.00	17	11.13	10.75	-17	1,575	-1.08%
2018/04/25	5	10.77	0	0.00	10.85	5	1,607	0.31%
2018/04/24	2	11.05	17	10.96	11.00	-15	1,631	-0.92%
2018/04/23	19	11.18	8	11.16	11.15	11	1,660	0.66%
2018/04/20	8	11.48	0	0.00	11.50	8	1,725	0.46%
2018/04/19	2	11.55	4	11.65	11.65	-2	1,739	-0.11%
2018/04/18	8	11.48	3	11.62	11.65	5	1,756	0.28%
2018/04/17	2	11.70	0	0.00	11.40	2	1,764	0.11%
2018/04/13	0	0.00	13	12.02	12.05	-13	1,821	-0.71%
2018/04/12	1	11.70	5	11.85	11.90	-4	1,888	-0.21%
2018/04/11	5	11.73	6	11.81	11.75	-1	1,974	-0.05%
2018/04/10	6	11.70	3	11.85	11.80	3	2,199	0.14%
2018/04/09	3	11.83	4	11.80	11.80	-1	2,226	-0.04%
2018/04/03	1	11.75	42	11.84	11.95	-41	2,253	-1.82%
2018/04/02	2	11.75	12	11.93	11.90	-10	2,296	-0.44%
2018/03/31	17	11.82	0	0.00	11.75	17	2,398	0.71%
2018/03/30	20	11.98	11	11.92	11.95	9	2,678	0.34%
2018/03/29	5	12.11	7	12.04	12.00	-2	2,775	-0.07%
2018/03/28	9	12.17	8	12.21	12.20	1	2,822	0.04%
2018/03/27	9	12.36	0	0.00	12.35	9	2,841	0.32%
2018/03/26	10	12.24	14	12.49	12.45	-4	2,836	-0.14%
2018/03/23	7	12.41	3	12.40	12.40	4	2,838	0.14%
2018/03/22	1	12.95	0	0.00	12.90	1	2,825	0.04%
2018/03/20	6	12.86	6	13.02	12.95	0	2,832	0.00%
2018/03/19	9	12.85	7	13.04	12.95	2	2,843	0.07%
2018/03/16	9	12.99	0	0.00	12.90	9	2,854	0.32%
2018/03/15	1	13.05	0	0.00	13.10	1	2,871	0.03%
2018/03/14	1	12.95	25	13.06	13.00	-24	2,899	-0.83%
2018/03/13	1	12.80	2	12.90	12.85	-1	2,915	-0.03%
2018/03/12	18	12.84	2	13.05	12.80	16	2,938	0.54%
2018/03/09	7	12.98	9	12.98	12.95	-2	2,974	-0.07%
2018/03/08	3	12.90	13	12.99	12.95	-10	3,025	-0.33%
2018/03/07	21	13.07	1	12.90	12.90	20	3,024	0.66%
2018/03/06	2	13.15	10	13.21	13.15	-8	3,052	-0.26%
2018/03/05	6	13.16	7	13.36	13.05	-1	3,113	-0.03%
2018/03/02	11	13.17	1	13.25	13.20	10	3,304	0.30%
2018/03/01	3	13.30	10	13.35	13.35	-7	3,324	-0.21%
2018/02/23	5	13.81	2.5	13.89	13.75	2.5	3,459	0.07%
2018/02/22	0	0.00	4	13.76	13.70	-4	3,524	-0.11%
2018/02/21	2	13.40	8	13.58	13.60	-6	3,549	-0.17%
2018/02/12	6	13.26	0	0.00	13.20	6	3,570	0.17%
2018/02/09	4	12.96	2	13.30	13.35	2	3,575	0.06%
2018/02/08	7	13.80	5	13.85	13.65	2	3,582	0.06%
2018/02/07	0	0.00	1	14.10	13.95	-1	3,590	-0.03%
2018/02/06	4	13.89	0	0.00	13.60	4	3,657	0.11%
2018/02/05	1	14.75	0	0.00	14.95	1	3,698	0.03%
2018/02/02	6	15.40	0	0.00	15.40	6	3,765	0.16%
2018/02/01	1	15.55	5	15.50	15.55	-4	3,837	-0.10%
2018/01/30	2	15.68	0	0.00	15.70	2	3,919	0.05%
2018/01/29	0	0.00	13	15.92	16.15	-13	3,953	-0.33%
2018/01/26	2	15.68	3	15.75	15.55	-1	3,923	-0.03%
2018/01/25	1	15.35	0	0.00	15.30	1	3,954	0.03%
2018/01/24	4	15.46	0	0.00	15.45	4	4,103	0.10%
2018/01/23	16	15.97	4.1	16.30	15.85	11.9	4,214	0.28%
2018/01/22	3	14.93	11	15.60	15.90	-8	4,257	-0.19%
2018/01/19	13	15.39	0	0.00	15.20	13	4,505	0.29%
2018/01/18	1	15.65	13	15.65	15.55	-12	4,836	-0.25%
2018/01/17	0	0.00	1	15.65	15.75	-1	4,940	-0.02%
2018/01/16	0	0.00	10	15.87	15.95	-10	4,929	-0.20%
2018/01/12	1	15.25	1	15.30	15.35	0	4,914	0.00%
2018/01/11	2	15.38	4	15.46	15.40	-2	5,006	-0.04%
2018/01/10	4	15.13	0	0.00	15.15	4	5,052	0.08%
2018/01/09	4	15.26	0	0.00	15.35	4	5,136	0.08%
2018/01/08	4	15.61	0	0.00	15.50	4	5,334	0.07%
2018/01/05	15	16.48	0	0.00	16.10	15	5,345	0.28%
2018/01/04	1	16.00	8	16.39	16.80	-7	5,258	-0.13%
2018/01/03	1	15.35	0.2	15.40	15.50	0.8	5,045	0.02%
2018/01/02	1	15.45	0.2	15.45	15.45	0.8	5,017	0.02%