鈺創 (5351)-凱基-市政券商分點個股進出

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
48.20
漲跌
▲1.20
漲幅
+2.55%
成交量
5,664張
產業
上櫃半導體類股
843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－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/04/24	1	48.35	1	49.15	48.20	0	6,378	0.00%
2024/04/23	2	46.95	2	46.43	47.00	0	6,497	0.00%
2024/04/22	1	44.65	0	0.00	44.05	1	6,937	0.01%
2024/04/19	13	46.05	2	47.38	45.50	11	7,481	0.15%
2024/04/17	6	48.10	1	48.45	48.50	5	7,725	0.06%
2024/04/16	14	48.51	1	48.65	47.60	13	7,773	0.17%
2024/04/15	70	51.31	4	50.75	50.20	66	7,719	0.86%
2024/04/12	171	55.46	167	55.81	53.00	4	7,663	0.05%	大買/大賣/
2024/04/11	7	52.61	0	0.00	52.40	7	7,305	0.10%
2024/04/10	8	53.56	83	53.69	52.50	-75	7,296	-1.03%
2024/04/09	0	0.00	4	52.30	52.40	-4	7,184	-0.06%
2024/04/08	1	52.20	3	52.20	51.80	-2	7,232	-0.03%
2024/04/03	55	52.29	0.3	52.80	52.10	54.8	7,337	0.75%
2024/04/02	2.1	52.94	1	52.80	52.80	1.1	7,671	0.01%
2024/04/01	5	53.04	138.5	53.01	52.90	-133.5	7,783	-1.72%	大賣/鉅額交易
2024/03/29	0	0.00	4	51.80	50.80	-4	7,734	-0.05%
2024/03/28	4	51.45	0.1	51.50	50.90	3.9	7,748	0.05%
2024/03/27	0	0.00	1	52.30	52.00	-1	7,800	-0.01%
2024/03/26	1.3	52.34	4	51.93	52.00	-2.8	7,791	-0.04%
2024/03/25	3	51.63	2	51.25	51.70	1	7,732	0.01%
2024/03/22	0	0.00	0.5	51.00	50.40	-0.5	7,963	-0.01%
2024/03/21	1	50.40	0	0.00	50.50	1	8,142	0.01%
2024/03/20	1	48.90	8.6	48.99	50.20	-7.6	8,284	-0.09%
2024/03/19	2	48.68	2	48.80	48.60	0	8,636	0.00%
2024/03/18	5	48.25	0	0.00	48.60	5	8,724	0.06%
2024/03/15	0	0.00	1.1	48.46	48.45	-1.1	8,966	-0.01%
2024/03/14	4	48.35	0	0.00	49.35	4	9,565	0.04%
2024/03/13	3	49.42	19	49.75	49.05	-16	10,178	-0.16%
2024/03/12	5.4	51.17	3	50.80	51.00	2.4	10,233	0.02%
2024/03/11	12.3	50.60	1	50.80	51.00	11.3	10,345	0.11%
2024/03/08	2	48.65	1	49.75	49.00	1	10,442	0.01%
2024/03/07	6.5	50.15	0	0.00	49.50	6.5	10,625	0.06%
2024/03/06	7	50.79	0.4	51.00	50.60	6.6	10,930	0.06%
2024/03/05	133	51.80	5	51.62	51.40	128	11,163	1.15%	大買/鉅額交易
2024/03/04	1	53.00	10	53.80	52.70	-9	11,588	-0.08%
2024/03/01	6	54.03	75.9	53.97	52.80	-69.9	12,189	-0.57%
2024/02/29	8.7	54.08	3	53.67	53.80	5.7	12,476	0.05%
2024/02/27	78	52.18	76.5	54.94	54.00	1.5	13,345	0.01%
2024/02/26	1	51.50	9	53.00	53.50	-8	14,202	-0.06%
2024/02/23	2.2	52.00	1.1	52.39	51.30	1.1	14,639	0.01%
2024/02/22	4	52.75	1	52.10	52.10	3	15,525	0.02%
2024/02/21	2	52.55	17.3	52.50	52.30	-15.3	15,791	-0.10%
2024/02/20	13.2	52.85	25.5	53.19	52.60	-12.3	15,766	-0.08%
2024/02/19	1	51.20	13.1	50.93	51.30	-12.1	15,552	-0.08%
2024/02/16	4	50.90	7	50.46	50.80	-3	15,717	-0.02%
2024/02/15	3.2	48.54	6.3	48.60	48.55	-3.1	15,673	-0.02%
2024/02/05	24	48.27	6	48.33	48.00	18	15,706	0.11%
2024/02/02	10.1	50.58	1	50.40	50.30	9.1	15,581	0.06%
2024/02/01	4	51.10	3	50.83	50.80	1	15,532	0.01%
2024/01/31	1.1	51.24	0	0.00	51.20	1.1	15,580	0.01%
2024/01/30	4	51.40	18	51.27	51.30	-14	15,725	-0.09%
2024/01/29	5	51.70	10	51.70	51.90	-5	15,783	-0.03%
2024/01/26	3	51.40	1.2	51.34	51.30	1.8	15,783	0.01%
2024/01/25	90	52.34	0	0.00	51.50	90	15,778	0.57%
2024/01/24	11	52.87	0	0.00	52.60	11	15,725	0.07%
2024/01/23	0	0.00	3.6	54.19	53.70	-3.6	15,682	-0.02%
2024/01/22	2	53.35	76	53.80	54.20	-74	15,614	-0.47%
2024/01/19	12	52.98	7	52.59	52.20	5	15,520	0.03%
2024/01/18	58.1	52.52	21	53.11	52.40	37.1	15,507	0.24%
2024/01/17	38.4	53.26	10	53.79	53.50	28.4	15,608	0.18%
2024/01/16	13	55.16	6.2	55.07	54.30	6.9	15,416	0.04%
2024/01/15	37.4	56.57	110	55.06	57.20	-72.7	14,896	-0.49%	大賣/
2024/01/12	5.1	53.12	3	53.10	52.90	2.1	14,331	0.01%
2024/01/11	15	53.07	28	53.50	53.20	-13	14,254	-0.09%
2024/01/10	2	51.90	0.3	51.90	52.00	1.7	14,077	0.01%
2024/01/09	6	50.97	1	50.90	51.20	5	14,025	0.04%
2024/01/08	3	52.40	9	52.40	51.60	-6	13,983	-0.04%
2024/01/05	11	51.51	6	51.33	51.70	5	13,948	0.04%
2024/01/04	1	51.00	1	50.80	50.60	0	13,983	0.00%
2024/01/03	3	51.53	4	51.40	51.20	-1	14,039	-0.01%
2024/01/02	6	52.60	3	52.60	52.50	3	14,051	0.02%
2023/12/29	7	53.86	5	53.98	54.00	2	13,970	0.01%
2023/12/28	3.3	53.94	9	54.18	53.80	-5.7	13,852	-0.04%
2023/12/27	9	52.96	9.1	52.77	53.20	-0.1	13,525	0.00%
2023/12/26	4	52.13	6	52.08	51.60	-2	13,390	-0.01%
2023/12/25	9	50.87	3	51.13	50.80	6	13,279	0.05%
2023/12/22	2	51.65	2	51.70	51.10	0	13,230	0.00%
2023/12/21	15	50.91	4	51.18	50.70	11	13,182	0.08%
2023/12/20	6	51.15	8	51.35	51.00	-2	13,115	-0.02%
2023/12/19	6.1	51.58	8	51.93	51.00	-2	13,050	-0.01%
2023/12/18	6	53.42	3	53.60	53.50	3	12,753	0.02%
2023/12/15	3	53.43	13	52.33	52.50	-10	12,512	-0.08%
2023/12/14	92.9	53.65	58	55.51	53.20	34.9	12,311	0.28%
2023/12/13	2	53.35	2	53.30	53.60	0	11,917	0.00%
2023/12/12	58.1	53.05	34	53.25	53.30	24.1	11,899	0.20%
2023/12/11	10.2	54.51	63	55.10	53.90	-52.8	11,702	-0.45%
2023/12/08	19	53.75	10	53.32	53.80	9	11,084	0.08%
2023/12/07	4	50.10	5	50.30	49.80	-1	10,438	-0.01%
2023/12/06	1	51.00	4	50.93	51.00	-3	10,354	-0.03%
2023/12/05	6	50.55	13	50.38	50.00	-7	10,287	-0.07%
2023/12/04	11	52.68	5	51.68	51.10	6	10,257	0.06%
2023/12/01	48	53.17	7	53.86	52.80	41	10,127	0.40%
2023/11/30	6	53.28	3	53.27	53.10	3	9,951	0.03%
2023/11/29	6	52.30	8	52.49	53.80	-2	9,716	-0.02%
2023/11/28	134	52.54	129	53.05	52.60	5	9,245	0.05%	大買/大賣/
2023/11/27	11	50.90	5	51.06	50.40	6	8,622	0.07%
2023/11/24	692	54.22	655	54.52	53.50	37	8,249	0.45%	大買/大賣/
2023/11/22	6	50.06	32.4	49.70	50.20	-26.4	5,951	-0.44%
2023/11/21	116	50.12	114.3	49.43	48.20	1.7	5,352	0.03%	大買/大賣/
2023/11/20	5	46.72	7.2	47.02	47.95	-2.2	4,382	-0.05%
2023/11/17	2	44.08	7	43.69	43.60	-5	4,030	-0.12%
2023/11/16	0	0.00	2	43.90	43.50	-2	3,995	-0.05%
2023/11/15	4	44.59	6.1	44.92	43.95	-2.1	3,944	-0.05%
2023/11/14	1	43.80	4	44.06	43.95	-3	3,733	-0.08%
2023/11/13	1	43.70	4	43.58	44.00	-3	3,665	-0.08%
2023/11/10	7	42.85	5	42.64	42.45	2	3,600	0.06%
2023/11/09	0	0.00	2	43.00	42.60	-2	3,570	-0.06%
2023/11/08	9	43.07	4	42.80	42.90	5	3,588	0.14%
2023/11/07	15	43.84	6.1	43.97	43.95	8.9	3,510	0.25%
2023/11/06	3	43.33	13	43.08	43.60	-10	3,345	-0.30%
2023/11/03	3	41.70	1.3	41.88	41.70	1.7	3,265	0.05%
2023/11/02	3	42.28	3	42.22	42.15	0	3,269	0.00%
2023/11/01	2	41.73	2	41.73	41.40	0	3,258	0.00%
2023/10/31	3	40.88	2	41.60	40.80	1	3,246	0.03%
2023/10/30	1	42.20	3.1	42.09	42.30	-2.1	3,253	-0.06%
2023/10/27	4	41.33	0	0.00	41.25	4	3,223	0.12%
2023/10/26	4	42.85	1	43.05	41.80	3	3,250	0.09%
2023/10/25	3	43.80	11	43.23	43.85	-8	3,251	-0.25%
2023/10/23	0	0.00	0	41.30	41.15	0	3,448	0.00%
2023/10/20	8	40.84	0	40.45	41.25	8	3,501	0.23%
2023/10/18	3	42.72	3	42.92	42.20	0	3,518	0.00%
2023/10/17	0	0.00	4	42.99	42.30	-4	3,517	-0.11%
2023/10/16	1	42.25	0	0.00	42.10	1	3,665	0.03%
2023/10/13	0	0.00	2.1	43.40	43.15	-2.1	3,695	-0.06%
2023/10/12	3	43.42	4	43.79	43.75	-1	3,758	-0.03%
2023/10/11	1	42.30	3.1	43.55	42.05	-2.1	3,735	-0.06%
2023/10/06	2	43.23	3.6	42.79	43.45	-1.6	3,671	-0.04%
2023/10/05	2	41.78	0	0.00	41.35	2	3,598	0.06%
2023/10/04	1	41.80	3	41.80	41.55	-2	3,606	-0.06%
2023/10/03	0	0.00	1	43.00	42.05	-1	3,598	-0.03%
2023/10/02	1	40.60	4	40.96	41.60	-3	3,557	-0.08%
2023/09/28	3	40.48	1	41.15	40.05	2	3,522	0.06%
2023/09/27	0	0.00	0.2	39.85	39.80	-0.2	3,515	-0.01%
2023/09/26	4	40.56	3	40.55	40.00	1	3,531	0.03%
2023/09/25	1	42.10	0	0.00	41.85	1	3,493	0.03%
2023/09/22	1	42.00	2	41.65	42.00	-1	3,505	-0.03%
2023/09/21	1	42.40	0	0.00	41.90	1	3,526	0.03%
2023/09/20	0	0.00	1	42.40	42.40	-1	3,521	-0.03%
2023/09/19	0	43.30	4	42.80	42.65	-4	3,549	-0.11%
2023/09/18	3	43.47	0	0.00	43.15	3	3,554	0.08%
2023/09/15	2	44.15	1	43.91	43.95	1	3,572	0.03%
2023/09/14	5	42.97	1	42.64	43.25	4	3,515	0.11%
2023/09/11	0	41.95	0	0.00	41.80	0	3,617	0.00%
2023/09/08	2	42.54	0	0.00	42.35	2	3,684	0.06%
2023/09/07	2	44.35	2	43.88	44.10	0	3,710	0.00%
2023/09/06	5	43.30	11	43.13	43.50	-6	3,614	-0.17%
2023/09/05	2	44.38	5.5	44.28	43.40	-3.5	3,523	-0.10%
2023/09/04	0	0.00	6	42.07	42.40	-6	3,340	-0.18%
2023/09/01	3	41.40	12	41.06	41.15	-9	3,293	-0.27%
2023/08/31	16	41.91	18	42.40	41.35	-2	3,266	-0.06%
2023/08/30	5	40.90	2	40.73	40.70	3	3,207	0.09%
2023/08/29	1	39.20	1.9	39.47	39.65	-0.9	3,229	-0.03%
2023/08/28	1	38.95	0	0.00	38.95	1	3,278	0.03%
2023/08/22	1	39.30	0	0.00	38.90	1	3,634	0.03%
2023/08/17	0	0.00	4	40.05	40.20	-4	3,728	-0.11%
2023/08/16	1	39.20	2	39.53	39.70	-1	3,749	-0.03%
2023/08/15	5.1	38.96	1	39.20	39.10	4.1	3,762	0.11%
2023/08/14	6	38.30	0	0.00	38.20	6	3,789	0.16%
2023/08/10	3	40.28	0	0.00	40.25	3	3,960	0.08%
2023/08/09	6	41.00	3	40.80	40.90	3	3,957	0.08%
2023/08/08	5	41.70	6	42.38	41.60	-1	3,959	-0.03%
2023/08/07	0	0.00	5	41.55	41.95	-5	3,956	-0.13%
2023/08/04	6	40.93	5	41.00	40.90	1	3,960	0.03%
2023/08/02	8.9	41.28	0	0.00	41.15	8.9	3,987	0.22%
2023/07/31	1	43.35	2.2	42.68	42.65	-1.2	3,998	-0.03%
2023/07/28	2	44.00	0	0.00	44.00	2	3,989	0.05%
2023/07/27	4.1	44.81	10	45.03	45.00	-5.9	3,924	-0.15%
2023/07/26	6.1	43.83	4.1	44.04	43.70	2.1	3,610	0.06%
2023/07/25	0.2	43.70	0	43.60	42.60	0.2	3,529	0.01%
2023/07/24	1	42.51	4	43.00	43.25	-3	3,515	-0.08%
2023/07/21	2	42.60	0	0.00	42.70	2	3,497	0.06%
2023/07/20	0	0.00	1	44.00	43.35	-1	3,532	-0.03%
2023/07/19	4	43.14	11.1	43.20	43.20	-7.1	3,479	-0.20%
2023/07/18	2	42.10	2	41.55	41.50	0	3,366	0.00%
2023/07/17	1	42.70	0	42.60	42.10	1	3,377	0.03%
2023/07/14	4	41.65	2	41.88	42.05	2	3,321	0.06%
2023/07/13	2	40.20	3	40.83	40.60	-1	3,311	-0.03%
2023/07/12	6	40.73	2	40.53	40.10	4	3,328	0.12%
2023/07/10	5	40.83	1	40.65	40.60	4	3,564	0.11%
2023/07/07	5	40.92	0	0.00	40.90	5	3,764	0.13%
2023/07/06	3	41.70	0	0.00	41.80	3	3,989	0.08%
2023/07/05	4	42.33	0	0.00	42.00	4	4,029	0.10%
2023/07/04	0	42.00	0	0.00	41.90	0	4,106	0.00%
2023/07/03	1.1	42.40	10	42.65	42.25	-8.9	4,136	-0.22%
2023/06/30	1.1	41.90	1	41.75	42.35	0.1	4,395	0.00%
2023/06/29	8	42.27	6	42.59	42.15	2	4,523	0.04%
2023/06/28	2	41.83	0	0.00	41.70	2	4,534	0.04%
2023/06/27	16	42.01	3	41.92	41.65	13	4,594	0.28%
2023/06/26	3	42.65	0	0.00	42.65	3	4,655	0.07%
2023/06/21	2	43.75	0	0.00	43.70	2	4,823	0.04%
2023/06/20	3	44.60	0.3	44.58	44.55	2.7	5,025	0.05%
2023/06/19	1	44.91	0	0.00	44.45	1	5,051	0.02%
2023/06/16	14	46.05	1	45.60	45.60	13	5,065	0.26%
2023/06/15	2	45.45	1	45.85	45.50	1	5,010	0.02%
2023/06/14	6	45.85	6	45.66	45.45	0	4,990	0.00%
2023/06/13	11	44.97	16.1	45.03	44.95	-5	4,966	-0.10%
2023/06/12	11	43.50	0.8	43.55	43.40	10.2	4,893	0.21%
2023/06/09	0	0.00	1	44.20	44.20	-1	4,924	-0.02%
2023/06/08	13	43.43	0	0.00	43.20	13	4,968	0.26%
2023/06/07	0	0.00	1	43.95	44.20	-1	5,035	-0.02%
2023/06/06	1	43.36	0	0.00	43.40	1	5,144	0.02%
2023/06/05	1	44.55	0	0.00	44.55	1	5,204	0.02%
2023/06/02	1	44.20	1	43.90	43.75	0	5,230	0.00%
2023/06/01	4	44.39	1	44.80	44.15	3	5,248	0.06%
2023/05/31	4	45.63	4.1	45.33	45.30	-0.1	5,333	0.00%
2023/05/30	1	43.65	5.3	43.89	43.90	-4.3	5,180	-0.08%
2023/05/29	1	43.10	9	43.81	44.30	-8	5,156	-0.16%
2023/05/26	1	42.30	1	43.30	42.30	0	5,175	0.00%
2023/05/25	1.1	42.82	0	0.00	42.95	1.1	5,220	0.02%
2023/05/24	6	43.13	1	42.80	42.90	5	5,232	0.10%
2023/05/23	0	0.00	3.1	42.92	43.15	-3.1	5,274	-0.06%
2023/05/22	0	0.00	2	42.75	42.70	-2	5,305	-0.04%
2023/05/19	1.2	42.33	0	0.00	41.70	1.2	5,344	0.02%
2023/05/18	1	42.55	0	0.00	42.35	1	5,411	0.02%
2023/05/17	20	42.75	17.1	42.79	42.70	2.9	5,412	0.05%
2023/05/16	0	0.00	2.1	41.30	41.95	-2.1	5,321	-0.04%
2023/05/15	4	40.34	1	40.05	40.05	3	5,302	0.06%
2023/05/12	2	40.42	0	0.00	40.95	2	5,382	0.04%
2023/05/10	3	40.43	2	40.03	40.55	1	5,578	0.02%
2023/05/09	3.9	40.37	21.1	40.40	40.30	-17.1	5,652	-0.30%
2023/05/08	0.1	41.35	2	41.18	40.75	-1.9	5,775	-0.03%
2023/05/05	2	40.86	0	0.00	40.55	2	6,488	0.03%
2023/05/04	9	41.39	1	41.00	41.00	8	6,814	0.12%
2023/05/03	4	42.28	0	0.00	42.05	4	6,917	0.06%
2023/05/02	2	43.40	0.1	43.41	43.25	1.9	7,043	0.03%
2023/04/28	21	43.15	5	43.01	43.05	16	7,117	0.22%
2023/04/27	0	0.00	3	42.11	41.85	-3	7,096	-0.04%
2023/04/26	6	40.90	3	40.95	41.40	3	7,073	0.04%
2023/04/25	5.3	42.30	3.3	43.15	41.55	2	7,110	0.03%
2023/04/24	3.1	43.77	1	44.35	43.55	2.1	7,090	0.03%
2023/04/21	6	44.53	8	45.03	44.25	-2	7,131	-0.03%
2023/04/20	7	45.96	4	45.80	45.55	3	7,194	0.04%
2023/04/19	2	46.25	2	46.35	46.25	0	7,245	0.00%
2023/04/18	3	46.40	1	46.75	46.25	2	7,313	0.03%
2023/04/17	2	46.63	0	0.00	46.55	2	7,442	0.03%
2023/04/14	1	47.50	1	47.15	46.75	0	7,485	0.00%
2023/04/13	9	47.93	1	48.20	47.15	8	7,464	0.11%
2023/04/12	3	48.67	3	48.57	49.45	0	7,295	0.00%
2023/04/11	11	47.67	7.4	48.17	48.40	3.6	7,151	0.05%
2023/04/10	2.1	46.51	0	0.00	46.45	2.1	7,133	0.03%
2023/04/07	8.1	47.63	3	47.63	47.25	5.1	7,124	0.07%
2023/04/06	0	0.00	0	47.30	47.05	0	7,073	0.00%
2023/03/31	16	47.86	16	48.36	47.40	0	7,123	0.00%
2023/03/30	5	46.92	14	46.77	46.60	-9	6,883	-0.13%
2023/03/29	1	45.34	0	0.00	45.30	1	6,775	0.02%
2023/03/28	0	0.00	1.1	45.91	45.00	-1.1	6,792	-0.02%
2023/03/27	2	46.85	2	47.90	46.40	0	6,758	0.00%
2023/03/24	9	47.57	0.3	47.55	47.55	8.8	6,749	0.13%
2023/03/23	8	46.81	21.1	46.41	47.25	-13.1	6,585	-0.20%
2023/03/22	0	0.00	2.2	45.27	44.60	-2.2	6,383	-0.03%
2023/03/21	0	0.00	2	44.18	44.50	-2	6,379	-0.03%
2023/03/20	3	42.93	5	43.40	43.75	-2	6,379	-0.03%
2023/03/17	5	42.62	4	42.61	42.40	1	6,415	0.02%
2023/03/16	3	42.88	0.2	42.20	42.20	2.8	6,449	0.04%
2023/03/15	10	43.65	0	0.00	43.55	10	6,491	0.15%
2023/03/14	4.2	43.80	3	43.95	43.75	1.2	6,575	0.02%
2023/03/13	7	44.07	1	44.70	44.80	6	6,666	0.09%
2023/03/10	4.1	45.81	3	45.97	45.50	1.1	6,818	0.02%
2023/03/09	1	47.95	1	47.50	47.50	0	7,277	0.00%
2023/03/08	3	48.30	3	48.57	48.35	0	7,514	0.00%
2023/03/07	0	0.00	0	48.45	48.35	0	7,530	0.00%
2023/03/06	0.3	48.20	0	48.25	48.10	0.2	7,537	0.00%
2023/03/03	3	47.88	3	48.05	48.05	0	7,607	0.00%
2023/03/02	0	0.00	2	47.45	47.15	-2	7,653	-0.03%
2023/03/01	3	46.93	0	0.00	46.95	3	7,783	0.04%
2023/02/24	1	47.05	4	48.05	47.20	-3	8,332	-0.04%
2023/02/23	1	47.95	5	48.05	48.00	-4	8,294	-0.05%
2023/02/22	1	46.75	2	46.70	47.00	-1	8,496	-0.01%
2023/02/21	2	47.80	0	0.00	47.75	2	8,597	0.02%
2023/02/20	7	48.01	2	48.08	47.80	5	8,852	0.06%
2023/02/17	2	47.38	3	47.55	47.75	-1	8,914	-0.01%
2023/02/16	1	46.93	4	47.36	47.70	-3	8,979	-0.03%
2023/02/15	7	46.06	1	46.40	45.85	6	9,173	0.07%
2023/02/13	1	45.50	1	45.90	45.65	0	9,510	0.00%
2023/02/10	2	46.78	6	46.33	46.25	-4	10,012	-0.04%
2023/02/09	5	47.72	8.1	47.72	47.40	-3.1	10,143	-0.03%
2023/02/08	10.2	48.79	10	48.41	48.25	0.2	10,137	0.00%
2023/02/07	12	47.88	19	47.93	48.05	-7	10,081	-0.07%
2023/02/06	15.1	47.92	15	47.79	48.00	0.1	10,100	0.00%
2023/02/03	46.2	48.58	39.2	49.13	48.00	7	10,088	0.07%
2023/02/02	9	47.08	38.3	47.09	46.95	-29.3	9,773	-0.30%
2023/02/01	1.1	44.45	12	44.95	44.85	-10.9	9,861	-0.11%
2023/01/31	3	44.02	0	0.00	45.10	3	10,004	0.03%
2023/01/30	5	43.54	10.1	43.11	43.55	-5.1	9,899	-0.05%
2023/01/17	1	41.55	1	41.60	41.55	0	9,854	0.00%
2023/01/16	0	42.20	1	41.80	41.60	-1	9,901	-0.01%
2023/01/13	3	42.50	5	43.48	42.15	-2	9,912	-0.02%
2023/01/12	3	43.28	4	42.88	42.65	-1	9,879	-0.01%
2023/01/11	2	43.53	1	43.60	43.40	1	9,875	0.01%
2023/01/10	3	43.20	6	44.41	43.20	-3	9,870	-0.03%
2023/01/09	0	0.00	5	43.63	43.10	-5	9,794	-0.05%
2023/01/06	13	42.93	0	0.00	42.75	13	9,753	0.13%
2023/01/05	9	42.81	25	42.98	42.80	-16	9,746	-0.16%
2023/01/04	2	42.03	4.1	41.96	41.95	-2.1	9,646	-0.02%
2023/01/03	0	0.00	1	40.46	40.85	-1	9,627	-0.01%
2022/12/30	1	39.51	0	0.00	39.50	1	9,640	0.01%
2022/12/29	2	39.70	0	0.00	40.05	2	9,685	0.02%
2022/12/28	12.1	41.75	13	42.90	41.05	-1	9,763	-0.01%
2022/12/27	0	0.00	0	41.25	41.10	0	9,651	0.00%
2022/12/26	10	40.95	11	40.92	40.95	-1	9,696	-0.01%
2022/12/23	6	40.48	6.8	40.45	40.70	-0.8	9,735	-0.01%
2022/12/22	2	39.30	2	39.80	39.20	0	9,714	0.00%
2022/12/21	5	38.90	7	38.99	38.80	-2	9,754	-0.02%
2022/12/20	3	40.02	26	39.38	39.00	-23	9,774	-0.24%
2022/12/19	0	0.00	3	40.48	40.55	-3	9,824	-0.03%
2022/12/16	28	40.28	0	0.00	40.10	28	9,835	0.28%
2022/12/15	0	41.90	0	0.00	41.80	0	9,794	0.00%
2022/12/14	10	41.70	1	42.15	41.95	9	9,811	0.09%
2022/12/13	5.1	41.84	8	41.71	41.20	-2.9	9,820	-0.03%
2022/12/12	4	41.64	2	42.08	41.70	2	9,859	0.02%
2022/12/09	6	43.71	24	43.94	42.70	-18	9,860	-0.18%
2022/12/08	1	43.40	5	43.49	43.55	-4	9,829	-0.04%
2022/12/07	34.3	42.90	7	44.06	42.80	27.3	9,854	0.28%
2022/12/06	17.4	45.19	4.1	45.87	44.75	13.3	9,804	0.14%
2022/12/05	4.3	46.67	2	46.95	46.50	2.3	9,717	0.02%
2022/12/02	6.1	46.01	61	46.16	46.25	-54.9	9,591	-0.57%
2022/12/01	28	46.18	36.3	46.37	45.20	-8.3	9,427	-0.09%
2022/11/30	6.4	45.32	25	45.56	45.30	-18.6	8,980	-0.21%
2022/11/29	1.2	43.19	1	43.75	43.55	0.2	8,727	0.00%
2022/11/28	2.1	42.86	4	43.14	42.70	-1.9	8,702	-0.02%
2022/11/25	26.1	42.93	3	43.17	42.90	23.1	8,669	0.27%
2022/11/24	2.5	43.05	11	43.12	43.90	-8.5	8,568	-0.10%
2022/11/23	11	41.86	10.1	42.15	42.25	0.9	8,440	0.01%
2022/11/22	31.1	42.56	46.3	42.84	41.65	-15.2	8,306	-0.18%
2022/11/21	1.1	40.64	3	40.47	40.45	-1.9	7,793	-0.02%
2022/11/18	33.1	41.74	35	41.70	40.60	-1.9	7,794	-0.02%
2022/11/17	0.3	40.70	6	40.66	40.40	-5.7	7,570	-0.08%
2022/11/16	7	40.57	15.4	40.42	40.60	-8.4	7,472	-0.11%
2022/11/15	2.1	39.00	5	38.50	39.15	-3	7,217	-0.04%
2022/11/14	20	39.64	21	39.41	39.45	-1	7,152	-0.01%
2022/11/11	10	39.65	15	39.80	38.95	-5	7,086	-0.07%
2022/11/10	4.1	38.78	3.1	38.37	38.90	1	6,848	0.02%
2022/11/09	9	38.32	29.1	38.68	38.80	-20.1	6,755	-0.30%
2022/11/08	31.5	39.07	44	39.12	37.55	-12.6	6,709	-0.19%
2022/11/07	6	36.53	2.1	36.86	38.25	4	6,292	0.06%
2022/11/04	5	34.84	1	34.90	34.80	4	6,173	0.06%
2022/11/03	13	34.88	2	34.85	34.85	11	6,121	0.18%
2022/11/02	20.1	34.83	6	35.11	34.75	14.1	6,078	0.23%
2022/11/01	12	34.78	12	34.65	34.50	0	6,018	0.00%
2022/10/31	24.1	34.84	34	34.87	34.80	-9.9	5,902	-0.17%
2022/10/28	13.1	34.00	22.1	33.92	33.95	-9	5,566	-0.16%
2022/10/27	24	32.44	12	32.75	32.40	12	5,176	0.23%
2022/10/26	0	0.00	1.1	30.45	30.40	-1.1	4,961	-0.02%
2022/10/25	3	31.23	2	31.63	31.25	1	4,968	0.02%
2022/10/24	6	31.89	2	32.05	31.85	4	4,995	0.08%
2022/10/21	0.9	30.60	0	0.00	30.50	0.9	5,021	0.02%
2022/10/20	1	31.50	1	31.70	31.70	0	5,051	0.00%
2022/10/19	6	32.98	1.3	32.83	32.10	4.7	5,119	0.09%
2022/10/18	28	32.70	3	33.17	32.70	25	5,154	0.49%
2022/10/17	3	30.75	3.3	30.96	32.30	-0.3	5,289	0.00%
2022/10/14	4	31.70	11	31.71	31.70	-7	5,412	-0.13%
2022/10/13	10	29.77	1	31.35	29.25	9	5,512	0.16%
2022/10/12	13	31.34	13	32.00	31.75	0	5,457	0.00%
2022/10/11	25	31.96	6	32.33	31.60	19	5,475	0.35%
2022/10/07	3	35.03	5	35.09	34.50	-2	5,526	-0.04%
2022/10/06	2	35.20	27	34.91	35.20	-25	5,629	-0.44%
2022/10/05	8	36.44	8	36.53	34.95	0	5,636	0.00%
2022/10/04	8	36.02	0	0.00	35.65	8	5,617	0.14%
2022/10/03	18	35.60	29	35.09	35.60	-11	5,559	-0.20%
2022/09/30	1	32.25	14	32.74	34.10	-13	5,627	-0.23%
2022/09/29	27	33.38	14	34.63	33.10	13	5,738	0.23%
2022/09/28	25	33.85	0	32.60	32.60	25	5,819	0.43%
2022/09/27	10	34.90	2	34.95	35.70	8	5,958	0.13%
2022/09/26	13	35.34	11	36.05	34.50	2	6,078	0.03%
2022/09/23	6	38.11	0	0.00	37.80	6	6,239	0.10%
2022/09/22	2	38.45	14	38.09	39.40	-12	6,308	-0.19%
2022/09/21	13	38.45	0	0.00	38.50	13	6,365	0.20%
2022/09/20	1	39.40	3	39.52	39.45	-2	6,477	-0.03%
2022/09/19	16	38.67	2	38.70	38.80	14	6,824	0.21%
2022/09/16	14	40.44	13	39.95	39.65	1	7,069	0.01%
2022/09/15	14	42.13	3	42.18	41.50	11	7,099	0.15%
2022/09/14	7	41.25	1	41.25	41.40	6	7,206	0.08%
2022/09/13	5.1	46.43	0	0.00	46.15	5.1	7,262	0.07%
2022/09/12	1.1	47.30	1	48.00	47.30	0.1	7,346	0.00%
2022/09/08	3.1	46.93	0	0.00	46.70	3.1	7,432	0.04%
2022/09/07	9	46.67	2	47.05	46.60	7	7,553	0.09%
2022/09/06	5	48.13	8	48.90	47.35	-3	7,572	-0.04%
2022/09/05	8.4	51.31	4	51.73	50.00	4.4	7,599	0.06%
2022/09/02	3	53.50	12	52.98	53.10	-9	7,636	-0.12%
2022/09/01	13	52.35	9	52.23	52.10	4	7,613	0.05%
2022/08/31	8	51.91	11	52.09	52.70	-3	7,630	-0.04%
2022/08/30	4	51.20	12.1	51.87	51.90	-8.1	7,728	-0.10%
2022/08/29	3.1	50.22	1	50.30	50.00	2.1	7,732	0.03%
2022/08/26	2	52.10	7	52.93	52.20	-5	7,805	-0.06%
2022/08/25	3	52.10	1	52.40	52.00	2	8,220	0.02%
2022/08/24	1	51.60	3	51.77	51.20	-2	8,305	-0.02%
2022/08/23	12	50.99	12	51.33	52.30	0	8,552	0.00%
2022/08/22	4.1	51.54	2.1	51.70	51.60	2	8,669	0.02%
2022/08/19	27	51.94	4.1	51.76	51.50	23	8,818	0.26%
2022/08/18	15.1	51.91	26	51.47	51.70	-11	8,915	-0.12%
2022/08/17	13	51.23	1	51.10	51.30	12	9,106	0.13%
2022/08/16	13	51.61	1	52.50	51.50	12	9,326	0.13%
2022/08/15	9	51.46	8.1	51.27	52.10	0.9	9,447	0.01%
2022/08/12	0	0.00	14	48.73	49.40	-14	9,588	-0.15%
2022/08/11	35	47.97	15	48.85	47.15	20	9,883	0.20%
2022/08/10	3	47.57	1	47.60	47.25	2	10,563	0.02%
2022/08/09	23	48.48	1	48.60	48.55	22	10,981	0.20%
2022/08/08	1	46.55	6	48.47	48.45	-5	11,091	-0.05%
2022/08/04	0.1	47.13	2	46.15	47.65	-1.9	11,322	-0.02%
2022/08/03	13.1	49.04	10	49.40	47.95	3.1	11,415	0.03%
2022/08/02	2.2	49.78	1	49.85	49.85	1.2	11,556	0.01%
2022/08/01	5	51.68	10	51.90	51.80	-5	11,645	-0.04%
2022/07/29	12	51.65	11.1	51.81	51.30	1	11,832	0.01%
2022/07/28	1.1	50.72	0	0.00	50.50	1.1	12,076	0.01%
2022/07/27	0.1	50.30	5.1	51.44	51.80	-5	12,067	-0.04%
2022/07/26	5.2	51.67	3	50.60	50.60	2.2	12,082	0.02%
2022/07/25	14.2	53.94	16	53.18	53.10	-1.9	12,159	-0.02%
2022/07/22	11	54.48	12	55.03	53.50	-1	12,203	-0.01%
2022/07/21	6	54.22	25	53.61	54.60	-19	12,211	-0.16%
2022/07/20	3	53.37	4.1	53.05	52.80	-1.1	12,141	-0.01%
2022/07/19	11	51.38	0	0.00	51.20	11	12,121	0.09%
2022/07/15	7	50.90	6.1	51.21	50.90	1	12,369	0.01%
2022/07/14	0	0.00	2	49.15	49.85	-2	12,392	-0.02%
2022/07/13	1	48.10	1	48.80	47.30	0	12,370	0.00%
2022/07/12	19	47.13	4	47.19	46.40	15	12,471	0.12%
2022/07/11	1	49.50	1	49.55	49.55	0	12,595	0.00%
2022/07/08	10	50.62	9	51.31	50.20	1	12,660	0.01%
2022/07/07	21	48.86	5	49.39	49.85	16	12,593	0.13%
2022/07/06	4	48.51	21	48.86	47.05	-17	12,540	-0.14%
2022/07/05	21	49.89	23	49.75	49.85	-2	12,587	-0.02%
2022/07/04	27	49.96	22	49.06	48.70	5	12,456	0.04%
2022/07/01	27	53.36	24.1	50.57	49.50	2.9	12,473	0.02%
2022/06/30	5	56.04	11	55.80	55.00	-6	12,261	-0.05%
2022/06/29	4	57.50	0	0.00	57.90	4	12,205	0.03%
2022/06/28	3.1	60.67	1	59.90	59.30	2.1	12,197	0.02%
2022/06/27	10	62.29	12	62.23	61.60	-2	12,393	-0.02%
2022/06/24	36	59.76	38	59.93	59.30	-2	12,246	-0.02%
2022/06/23	2	56.45	1	56.60	55.80	1	12,032	0.01%
2022/06/22	21	57.13	24	56.30	56.30	-3	12,226	-0.02%
2022/06/21	43	59.49	42	59.20	59.70	1	12,337	0.01%
2022/06/20	6	60.05	0	0.00	57.80	6	12,706	0.05%
2022/06/17	1	61.60	2	60.95	62.90	-1	12,700	-0.01%
2022/06/16	5.1	63.59	5.3	64.77	62.00	-0.3	12,794	0.00%
2022/06/15	12	64.09	1	63.80	63.90	11	12,834	0.09%
2022/06/14	8	63.76	4	64.05	64.60	4	13,111	0.03%
2022/06/13	11.6	64.22	10	63.68	63.80	1.6	13,131	0.01%
2022/06/10	2	67.25	4	67.23	67.40	-2	13,181	-0.02%
2022/06/09	0	0.00	4	68.62	68.40	-4	13,263	-0.03%
2022/06/08	5	69.76	4	69.98	69.10	1	13,355	0.01%
2022/06/07	0	0.00	5	68.32	68.40	-5	13,423	-0.04%
2022/06/06	5.1	69.22	3	68.93	68.90	2.1	13,620	0.02%
2022/06/02	28	71.93	27	71.96	70.40	1	13,962	0.01%
2022/06/01	3	69.90	5	70.36	69.30	-2	13,802	-0.01%
2022/05/31	5	69.58	8	70.01	68.90	-3	14,118	-0.02%
2022/05/30	4	68.90	4.1	69.38	68.60	-0.1	14,668	0.00%
2022/05/27	7.1	68.40	9.1	68.54	68.30	-2	14,961	-0.01%
2022/05/26	11.1	66.98	4	66.60	66.60	7.1	14,941	0.05%
2022/05/25	1	67.30	13.2	67.79	67.80	-12.2	15,077	-0.08%
2022/05/24	19.2	67.82	15	66.51	65.80	4.2	15,192	0.03%
2022/05/23	14.1	69.24	9.1	68.37	68.00	5.1	15,277	0.03%
2022/05/20	22.1	68.80	11.3	68.52	68.10	10.8	15,435	0.07%
2022/05/19	5.1	67.09	12	66.87	70.00	-7	15,942	-0.04%
2022/05/18	32.3	69.00	21	68.50	67.20	11.3	16,525	0.07%
2022/05/17	10	66.80	10	67.49	68.30	0	16,955	0.00%
2022/05/16	18	62.81	20	63.34	62.10	-2	16,809	-0.01%
2022/05/13	20	61.18	32	61.73	61.90	-12	16,839	-0.07%
2022/05/12	18	60.02	18	59.73	59.00	0	16,891	0.00%
2022/05/11	12	60.81	1	59.90	59.90	11	17,012	0.06%
2022/05/10	4	61.83	0	0.00	62.00	4	17,418	0.02%
2022/05/09	37	64.85	27	63.78	62.70	10	17,530	0.06%
2022/05/06	16	66.46	15	65.75	66.80	1	17,569	0.01%
2022/05/05	6	66.90	5	66.72	67.90	1	17,534	0.01%
2022/05/04	7	63.57	4	63.40	63.00	3	17,352	0.02%
2022/05/03	2	61.90	2	62.50	63.70	0	17,458	0.00%
2022/04/29	4	62.43	6	62.97	61.80	-2	17,637	-0.01%
2022/04/28	9	61.56	16	61.73	60.60	-7	17,631	-0.04%
2022/04/27	43	58.87	22	60.40	60.70	21	17,644	0.12%
2022/04/26	4	63.68	3	64.33	62.00	1	17,537	0.01%
2022/04/25	7	63.50	4	64.20	64.10	3	17,601	0.02%
2022/04/22	7	67.36	12	68.00	67.20	-5	17,733	-0.03%
2022/04/21	25.1	68.75	23	69.07	70.00	2.1	17,835	0.01%
2022/04/20	2.1	64.03	4	65.03	66.10	-2	17,915	-0.01%
2022/04/19	7	65.50	2	67.25	64.40	5	18,028	0.03%
2022/04/18	4.1	64.27	9	65.17	66.00	-4.9	18,329	-0.03%
2022/04/15	26.2	67.08	19	67.39	65.50	7.2	18,381	0.04%
2022/04/14	17	70.96	11	71.38	70.30	6	18,490	0.03%
2022/04/13	0	0.00	7	72.43	72.00	-7	18,664	-0.04%
2022/04/12	4	70.50	4	71.15	71.10	0	18,955	0.00%
2022/04/11	15	71.10	20.1	72.37	70.60	-5.1	19,130	-0.03%
2022/04/08	6	75.38	1	74.40	74.90	5	19,137	0.03%
2022/04/07	22.2	75.81	5	77.62	74.60	17.2	19,217	0.09%
2022/04/06	2	79.85	0.1	80.00	79.50	1.9	19,293	0.01%
2022/04/01	1	80.00	4	80.00	81.00	-3	19,567	-0.02%
2022/03/31	6.2	81.28	4.1	82.40	80.50	2.2	19,790	0.01%
2022/03/30	7	84.14	7	84.11	83.00	0	20,213	0.00%
2022/03/29	20	84.04	12	83.84	83.50	8	20,437	0.04%
2022/03/28	12	80.74	5	80.74	81.60	7	21,423	0.03%
2022/03/25	13	82.48	21.3	82.60	80.90	-8.3	22,329	-0.04%
2022/03/24	7	83.51	2.2	83.90	84.00	4.8	23,498	0.02%
2022/03/23	20	82.33	49.6	83.14	83.00	-29.6	24,950	-0.12%
2022/03/22	25	79.80	4	79.50	80.30	21	26,654	0.08%
2022/03/21	14	79.19	5	79.60	79.40	9	28,217	0.03%
2022/03/18	10	78.42	6	78.68	78.90	4	28,579	0.01%
2022/03/17	11	77.81	32	78.05	78.80	-21	28,921	-0.07%
2022/03/16	6	74.58	4	75.15	73.70	2	29,336	0.01%
2022/03/15	12	74.65	4	73.45	73.40	8	31,129	0.03%
2022/03/14	3	77.40	6	77.65	77.70	-3	31,368	-0.01%
2022/03/11	3	78.33	0	0.00	77.60	3	31,698	0.01%
2022/03/10	0	0.00	11	79.19	78.60	-11	31,936	-0.03%
2022/03/09	12	76.06	3	76.80	76.50	9	32,439	0.03%
2022/03/08	27	76.91	15.3	76.97	74.00	11.8	32,770	0.04%
2022/03/07	26.2	80.17	9	81.62	79.40	17.2	32,888	0.05%
2022/03/04	9	86.93	8	86.06	85.10	1	33,745	0.00%
2022/03/03	30.5	87.86	37.1	87.97	85.90	-6.6	33,963	-0.02%
2022/03/02	23.5	82.12	24	83.12	85.40	-0.5	33,910	0.00%
2022/03/01	0.1	82.20	3.1	81.82	82.20	-3	34,540	-0.01%
2022/02/25	23	79.76	16	80.16	78.80	7	35,296	0.02%
2022/02/24	4.3	78.77	18	78.46	77.60	-13.7	35,937	-0.04%
2022/02/23	5.1	82.22	0	0.00	83.10	5.1	35,821	0.01%
2022/02/22	4.1	82.89	8.3	82.84	80.80	-4.2	35,758	-0.01%
2022/02/21	26	88.67	24	87.45	85.00	2	35,579	0.01%
2022/02/18	51	86.72	53	87.16	87.90	-2	34,946	-0.01%
2022/02/17	396	84.25	404.2	84.25	84.40	-8.2	34,383	-0.02%	大買/大賣/
2022/02/16	20.2	79.20	24	80.71	81.90	-3.8	33,448	-0.01%
2022/02/15	11	76.38	7	75.30	74.50	4	33,416	0.01%
2022/02/14	11	76.65	10	77.22	76.50	1	33,624	0.00%
2022/02/11	19	81.12	15	81.13	80.80	4	33,718	0.01%
2022/02/10	17	80.92	22	80.46	81.60	-5	33,827	-0.01%
2022/02/09	16	76.99	25	77.60	77.80	-9	33,619	-0.03%
2022/02/08	1	75.50	1	72.50	76.00	0	33,705	0.00%
2022/02/07	6	71.83	9	71.36	73.00	-3	36,036	-0.01%
2022/01/26	18	71.52	6	71.20	70.80	12	38,056	0.03%
2022/01/25	5	72.36	16	72.43	70.70	-11	39,434	-0.03%
2022/01/24	4	73.58	2	73.05	73.90	2	39,393	0.01%
2022/01/21	5	75.80	7	76.23	74.30	-2	40,412	0.00%
2022/01/20	6	79.18	3	79.00	78.10	3	41,216	0.01%
2022/01/19	3	78.07	2	77.50	78.80	1	42,442	0.00%
2022/01/18	3	79.53	5	79.86	78.50	-2	44,432	0.00%
2022/01/17	19	78.22	13	78.92	79.50	6	45,506	0.01%
2022/01/14	14	75.65	19	76.07	76.90	-5	46,498	-0.01%
2022/01/13	1	76.50	0	0.00	76.70	1	48,107	0.00%
2022/01/12	16	78.43	8	78.33	78.30	8	48,652	0.02%
2022/01/11	7.2	78.25	3	77.53	77.50	4.2	48,746	0.01%
2022/01/10	6	80.60	5	81.38	81.30	1	48,443	0.00%
2022/01/07	15.1	82.28	2	84.00	81.30	13.1	48,328	0.03%
2022/01/06	15	85.00	12	85.46	86.00	3	48,177	0.01%
2022/01/05	157.3	86.99	337	87.19	84.40	-179.8	48,157	-0.37%	大買/大賣/鉅額交易
2022/01/04	313.2	89.41	312	90.76	88.10	1.2	48,013	0.00%	大買/大賣/
2022/01/03	193.2	90.20	211	90.86	91.90	-17.9	48,235	-0.04%	大買/大賣/
2021/12/30	1	90.30	12	90.56	90.40	-11	48,191	-0.02%
2021/12/29	36	90.18	6	90.92	91.50	30	48,315	0.06%
2021/12/28	186	90.33	310.8	93.04	90.60	-124.8	48,344	-0.26%	大買/大賣/鉅額交易
2021/12/27	106	92.14	5	92.38	92.10	101	48,372	0.21%	大買/鉅額交易
2021/12/24	793	93.44	793	93.50	92.40	0	48,445	0.00%	大買/大賣/
2021/12/23	212	92.82	214.1	94.92	93.20	-2.1	48,136	0.00%	大買/大賣/
2021/12/22	222.1	93.59	22	97.09	93.20	200.1	47,821	0.42%	大買/鉅額交易
2021/12/21	59.5	94.97	72	95.14	94.50	-12.5	46,950	-0.03%
2021/12/20	46	95.22	45	95.27	92.20	1	46,584	0.00%
2021/12/17	115	93.76	118.1	94.66	91.90	-3.1	45,674	-0.01%	大買/大賣/
2021/12/16	1,390.1	99.46	1,395.5	99.35	99.90	-5.4	44,484	-0.01%	大買/大賣/
2021/12/15	71.1	87.60	62	87.85	90.90	9.1	42,683	0.02%
2021/12/14	17	82.54	14	82.65	83.30	3	41,401	0.01%
2021/12/13	58	83.16	53.2	83.53	82.20	4.8	41,340	0.01%
2021/12/10	58	88.50	41	87.89	85.10	17	40,959	0.04%
2021/12/09	1,032	91.80	1,028	91.60	87.90	4	40,319	0.01%	大買/大賣/
2021/12/08	609	86.72	919.1	85.99	84.50	-310.1	38,530	-0.80%	大買/大賣/鉅額交易
2021/12/07	178.5	85.67	16.3	87.09	85.00	162.2	38,521	0.42%	大買/鉅額交易
2021/12/06	165	86.03	22.3	85.62	86.30	142.7	38,274	0.37%	大買/鉅額交易
2021/12/03	61.2	87.20	57.5	87.41	87.60	3.7	38,237	0.01%
2021/12/02	40	88.86	330	88.82	84.20	-290	38,006	-0.76%	大賣/鉅額交易
2021/12/01	389	89.50	600	86.45	90.00	-211	37,940	-0.56%	大買/大賣/鉅額交易
2021/11/30	642	87.72	425.1	88.28	87.30	216.9	38,752	0.56%	大買/大賣/鉅額交易
2021/11/29	80.5	83.12	88.3	83.35	85.50	-7.8	39,393	-0.02%
2021/11/26	661.3	84.22	617	85.45	83.60	44.3	39,293	0.11%	大買/大賣/
2021/11/25	314.6	88.22	324.7	90.51	86.60	-10.1	38,770	-0.03%	大買/大賣/
2021/11/24	838.3	88.69	587.5	90.07	87.50	250.8	37,925	0.66%	大買/大賣/鉅額交易
2021/11/23	234	92.68	241	92.58	90.90	-7	37,256	-0.02%	大買/大賣/
2021/11/22	778.4	101.64	1,151	99.92	101.00	-372.6	36,538	-1.02%	大買/大賣/鉅額交易
2021/11/19	454	95.68	251	94.62	97.80	203	36,553	0.56%	大買/大賣/鉅額交易
2021/11/18	216.3	92.86	214	91.65	91.50	2.3	36,690	0.01%	大買/大賣/
2021/11/17	450	89.57	862	90.51	90.10	-412	36,818	-1.12%	大買/大賣/鉅額交易
2021/11/16	1,554.6	87.67	930	90.09	90.00	624.6	36,964	1.69%	大買/大賣/鉅額交易
2021/11/15	48	80.48	546	82.87	82.00	-498	37,188	-1.34%	大賣/鉅額交易
2021/11/12	628.2	80.36	127.2	78.89	81.50	501	37,436	1.34%	大買/大賣/鉅額交易
2021/11/11	478.3	77.43	486.4	78.77	76.20	-8.1	37,598	-0.02%	大買/大賣/
2021/11/10	519	82.00	518	82.76	82.50	1	37,702	0.00%	大買/大賣/
2021/11/09	319	81.20	348	82.44	80.50	-29	37,964	-0.08%	大買/大賣/
2021/11/08	247	78.96	216.1	78.98	82.50	30.9	37,930	0.08%	大買/大賣/
2021/11/05	1,299	72.32	1,313.5	72.67	75.80	-14.5	38,188	-0.04%	大買/大賣/
2021/11/04	104.1	78.72	98.1	79.32	75.00	6	38,440	0.02%	大買/
2021/11/03	242	72.24	236.5	71.87	77.80	5.5	36,561	0.01%	大買/大賣/
2021/11/02	1,446.1	70.93	1,462.1	71.52	71.80	-16	34,760	-0.05%	大買/大賣/
2021/11/01	1	65.30	3	65.30	65.30	-2	33,725	-0.01%
2021/10/29	396	59.11	419.5	58.84	59.40	-23.5	34,515	-0.07%	大買/大賣/
2021/10/28	39.1	54.88	35	55.08	54.00	4	33,702	0.01%
2021/10/27	85	54.75	79	54.67	54.80	6	33,550	0.02%
2021/10/26	688.1	56.28	694.6	56.31	53.30	-6.5	33,331	-0.02%	大買/大賣/
2021/10/25	53	51.80	35	52.27	51.90	18	32,523	0.06%
2021/10/22	55	50.27	56	50.42	49.25	-1	32,386	0.00%
2021/10/21	68	49.54	79.5	49.95	50.10	-11.5	31,665	-0.04%
2021/10/20	30	46.28	53	46.33	47.80	-23	30,731	-0.07%
2021/10/19	7.2	44.13	10	43.76	43.70	-2.8	31,667	-0.01%
2021/10/18	2	42.45	2	42.93	42.35	0	32,925	0.00%
2021/10/15	3	42.10	3	42.07	41.70	0	33,757	0.00%
2021/10/14	2	40.03	9	40.99	40.90	-7	34,392	-0.02%
2021/10/13	19	42.21	3	43.13	41.25	16	34,686	0.05%
2021/10/12	9	44.46	11	44.15	44.35	-2	35,497	-0.01%
2021/10/08	26	44.44	33	44.16	44.00	-7	37,557	-0.02%
2021/10/07	10	42.07	9	41.97	41.90	1	37,643	0.00%
2021/10/06	9	41.27	6	41.73	40.10	3	37,892	0.01%
2021/10/05	5	39.25	14	39.64	41.40	-9	38,082	-0.02%
2021/10/04	19	41.46	25	40.88	39.00	-6	38,070	-0.02%
2021/10/01	27	43.79	17	43.86	42.50	10	38,249	0.03%
2021/09/30	14	44.40	7	44.54	45.55	7	38,951	0.02%
2021/09/29	7	44.98	6	45.13	43.90	1	40,389	0.00%
2021/09/28	30	47.22	21	46.01	45.95	9	40,608	0.02%
2021/09/27	44	47.14	40	47.40	47.50	4	40,485	0.01%
2021/09/24	16	46.48	38	46.41	47.40	-22	40,029	-0.05%
2021/09/23	20	46.54	13	46.75	45.30	7	39,699	0.02%
2021/09/22	13	44.52	15.5	45.04	45.00	-2.5	39,650	-0.01%
2021/09/17	24	43.57	25	43.94	44.60	-1	39,727	0.00%
2021/09/16	32	43.96	33	43.89	43.70	-1	39,486	0.00%
2021/09/15	8	42.03	4	41.91	41.65	4	39,011	0.01%
2021/09/14	7	43.76	3	43.78	43.00	4	39,015	0.01%
2021/09/13	5	43.95	4	43.65	43.75	1	38,950	0.00%
2021/09/10	8	44.44	10	44.91	44.40	-2	38,865	-0.01%
2021/09/09	18	42.47	10	42.85	43.05	8	38,532	0.02%
2021/09/08	16	42.47	16	42.50	42.65	0	38,393	0.00%
2021/09/07	13	43.23	10	42.81	41.95	3	38,114	0.01%
2021/09/06	44	46.50	34	46.73	44.65	10	37,693	0.03%
2021/09/03	72	47.03	96.1	47.12	47.75	-24.1	37,222	-0.06%
2021/09/02	77	46.33	72	46.09	44.40	5	35,997	0.01%
2021/09/01	25	43.11	17.4	44.73	46.00	7.6	34,383	0.02%
2021/08/31	6	40.70	2	41.18	41.85	4	33,858	0.01%
2021/08/30	9	40.41	9	40.73	41.00	0	33,717	0.00%
2021/08/27	12	40.49	3	39.47	39.30	9	33,513	0.03%
2021/08/26	7	41.70	4	41.55	40.65	3	33,343	0.01%
2021/08/25	15	42.30	6	42.09	41.75	9	33,178	0.03%
2021/08/24	12	42.37	5	43.28	41.10	7	33,030	0.02%
2021/08/23	13	42.00	14.6	42.25	41.90	-1.6	32,748	0.00%
2021/08/20	15	40.66	15	40.79	41.25	0	32,606	0.00%
2021/08/19	31.5	41.22	38.2	41.69	39.70	-6.7	32,280	-0.02%
2021/08/18	15	38.25	33	38.77	41.45	-18	31,676	-0.06%
2021/08/17	16.2	39.86	15	38.91	37.70	1.2	31,272	0.00%
2021/08/16	8.1	39.87	14	39.83	40.85	-5.9	30,935	-0.02%
2021/08/13	11.1	41.65	25	40.92	40.15	-13.9	30,465	-0.05%
2021/08/12	10	44.16	8	44.31	44.60	2	29,937	0.01%
2021/08/11	11.1	45.72	35	44.90	43.70	-23.9	29,652	-0.08%
2021/08/10	33	48.15	24	47.69	47.00	9	29,092	0.03%
2021/08/09	17.2	47.38	30.2	47.46	46.75	-13	28,531	-0.05%
2021/08/06	35.1	51.98	36	50.84	50.30	-0.9	27,954	0.00%
2021/08/05	32.3	52.22	12	52.13	51.60	20.3	27,647	0.07%
2021/08/04	44.4	52.26	49	52.15	52.10	-4.6	27,390	-0.02%
2021/08/03	16	50.97	21	50.81	50.00	-5	26,617	-0.02%
2021/08/02	28.6	50.90	26	50.85	51.20	2.6	26,334	0.01%
2021/07/30	41.4	50.75	42	50.49	49.30	-0.6	25,659	0.00%
2021/07/29	216	50.14	208.5	50.31	48.35	7.5	24,635	0.03%	大買/大賣/
2021/07/28	45.3	49.31	50	49.55	48.35	-4.8	23,531	-0.02%
2021/07/27	9	52.23	32.5	52.37	53.70	-23.5	22,725	-0.10%
2021/07/26	71	47.83	43	48.11	48.90	28	22,499	0.12%
2021/07/23	132.3	47.33	134	46.58	45.50	-1.8	21,927	-0.01%	大買/大賣/
2021/07/22	135	44.29	148	44.41	45.85	-13	20,763	-0.06%	大買/大賣/
2021/07/21	63	40.87	61	41.01	41.70	2	19,908	0.01%
2021/07/20	76	38.73	102	38.39	37.95	-26	19,913	-0.13%	大賣/
2021/07/19	43	37.96	10	38.32	37.65	33	19,397	0.17%
2021/07/16	149	38.78	129	38.96	38.20	20	19,134	0.10%	大買/大賣/
2021/07/15	351	36.98	337	37.30	38.10	14	18,300	0.08%	大買/大賣/
2021/07/14	13.2	33.26	27	34.36	35.75	-13.8	16,131	-0.09%
2021/07/13	16	33.82	15	33.65	32.50	1	15,611	0.01%
2021/07/12	23	34.58	18	34.39	33.40	5	15,289	0.03%
2021/07/09	22	34.32	22	33.92	34.00	0	14,899	0.00%
2021/07/08	40	35.34	18	35.18	34.00	22	14,827	0.15%
2021/07/07	32.3	34.64	25	34.58	35.10	7.3	14,547	0.05%
2021/07/06	36	33.93	47	34.42	34.70	-11	13,853	-0.08%
2021/07/05	18	30.51	5	31.08	31.90	13	12,818	0.10%
2021/07/02	3	27.93	9	28.51	29.00	-6	12,647	-0.05%
2021/07/01	9	28.83	23	28.71	28.30	-14	12,890	-0.11%
2021/06/30	8	28.50	10	28.82	28.90	-2	12,945	-0.02%
2021/06/29	26	28.70	11	29.30	28.60	15	13,017	0.12%
2021/06/28	23	28.08	23	28.29	29.25	0	12,711	0.00%
2021/06/25	3	26.63	12	26.85	26.60	-9	12,251	-0.07%
2021/06/24	3	25.55	0	0.00	25.65	3	12,114	0.02%
2021/06/23	1	26.05	3	25.98	25.95	-2	12,149	-0.02%
2021/06/22	3	25.63	0	0.00	25.10	3	12,156	0.02%
2021/06/21	2	26.20	0	0.00	25.70	2	12,131	0.02%
2021/06/18	4	27.04	1	27.65	26.80	3	12,212	0.02%
2021/06/17	0	0.00	3	26.72	27.00	-3	12,184	-0.02%
2021/06/16	5	26.21	1	27.25	26.00	4	12,135	0.03%
2021/06/15	1	26.95	1	26.80	26.85	0	12,105	0.00%
2021/06/11	6	26.46	11	26.56	26.45	-5	12,121	-0.04%
2021/06/10	46	26.93	58	26.42	26.25	-12	12,153	-0.10%
2021/06/09	26	26.74	11	26.93	26.95	15	12,165	0.12%
2021/06/08	3	26.05	5	26.34	26.40	-2	11,988	-0.02%
2021/06/07	5	26.04	2	26.38	25.85	3	11,947	0.03%
2021/06/04	1	25.75	3	26.00	26.10	-2	11,855	-0.02%
2021/06/03	3	26.08	3	26.27	25.95	0	11,841	0.00%
2021/06/02	4	25.83	10	25.70	25.55	-6	11,831	-0.05%
2021/06/01	6	26.43	29	26.46	26.20	-23	11,793	-0.20%
2021/05/31	20	25.94	7	26.11	26.50	13	11,751	0.11%
2021/05/28	4	25.54	6	25.51	25.55	-2	11,981	-0.02%
2021/05/27	2	23.78	13	23.80	24.30	-11	11,942	-0.09%
2021/05/26	11	23.72	5	24.02	23.75	6	11,945	0.05%
2021/05/25	21	24.46	12	23.61	23.60	9	11,982	0.08%
2021/05/24	11	23.39	3	23.02	23.25	8	12,050	0.07%
2021/05/21	0	0.00	1	22.00	21.95	-1	11,999	-0.01%
2021/05/20	5	21.87	3	22.08	21.35	2	12,096	0.02%
2021/05/19	3	21.90	3	22.18	22.10	0	12,097	0.00%
2021/05/18	0	0.00	3	21.23	21.80	-3	12,151	-0.02%
2021/05/17	9	20.71	21	20.44	19.90	-12	12,151	-0.10%
2021/05/14	4	23.05	3	23.28	22.10	1	12,055	0.01%
2021/05/13	5	21.64	4	21.76	22.50	1	11,986	0.01%
2021/05/12	3	23.33	14	22.89	22.75	-11	11,919	-0.09%
2021/05/11	5	25.93	19	26.68	25.25	-14	11,737	-0.12%
2021/05/10	48	28.11	35	28.07	27.80	13	11,608	0.11%
2021/05/07	5	26.89	16	26.41	27.20	-11	11,453	-0.10%
2021/05/06	6	25.58	47	25.36	25.60	-41	11,383	-0.36%
2021/05/05	16	25.71	6	26.18	25.00	10	11,293	0.09%
2021/05/04	15	28.38	57	27.26	26.20	-42	11,135	-0.38%
2021/05/03	20	29.70	29	29.91	28.85	-9	10,869	-0.08%
2021/04/29	40	30.88	37	30.95	30.60	3	10,593	0.03%
2021/04/28	120	31.69	98.6	31.77	31.80	21.4	10,243	0.21%	大買/
2021/04/27	162.5	30.63	529	30.02	30.55	-366.5	9,693	-3.78%	大買/大賣/鉅額交易
2021/04/26	815.5	29.66	362.3	29.60	29.75	453.2	8,976	5.05%	大買/大賣/鉅額交易
2021/04/23	31	26.64	23	25.87	27.05	8	8,051	0.10%
2021/04/22	68	26.61	44	26.95	25.20	24	7,897	0.30%
2021/04/21	26	26.49	14	26.39	26.75	12	7,743	0.15%
2021/04/20	14	25.66	11	25.49	25.65	3	7,542	0.04%
2021/04/19	3	24.83	7	24.94	24.90	-4	7,507	-0.05%
2021/04/16	7	24.97	4	25.30	24.90	3	7,506	0.04%
2021/04/15	11	24.93	8	25.00	25.20	3	7,505	0.04%
2021/04/14	19	25.17	25	24.98	24.65	-6	7,507	-0.08%
2021/04/13	22	27.29	32	27.27	25.65	-10	7,429	-0.13%
2021/04/12	37.5	28.39	36	28.49	27.60	1.5	7,244	0.02%
2021/04/09	141	27.81	124.5	27.72	27.35	16.5	7,006	0.24%	大買/大賣/
2021/04/08	41	26.38	37	26.51	26.10	4	6,539	0.06%
2021/04/07	10	24.64	53	24.93	26.90	-43	6,411	-0.67%
2021/04/06	39	24.65	4	24.49	24.55	35	6,453	0.54%
2021/04/01	5	23.71	13	23.94	24.40	-8	6,650	-0.12%
2021/03/31	11	23.35	11	23.15	23.05	0	6,498	0.00%
2021/03/30	2	22.70	4	22.74	22.70	-2	6,570	-0.03%
2021/03/29	2	22.43	3	22.58	22.40	-1	6,634	-0.02%
2021/03/26	3	22.45	1	22.85	22.40	2	6,809	0.03%
2021/03/25	4	22.89	4	22.98	22.75	0	6,999	0.00%
2021/03/24	6	23.50	3	23.63	23.30	3	7,068	0.04%
2021/03/23	5	24.08	6	24.23	23.70	-1	7,298	-0.01%
2021/03/22	3	23.73	3	23.95	23.80	0	7,206	0.00%
2021/03/19	1	23.75	3	23.80	23.75	-2	7,246	-0.03%
2021/03/18	3	23.75	2	23.90	23.60	1	7,317	0.01%
2021/03/17	4	24.00	5	23.97	23.60	-1	7,592	-0.01%
2021/03/16	7	23.70	10	23.58	23.60	-3	7,732	-0.04%
2021/03/15	16	23.43	24	23.63	24.20	-8	7,843	-0.10%
2021/03/12	2	22.35	1	22.60	22.35	1	8,293	0.01%
2021/03/11	1	22.15	4	22.36	22.50	-3	8,751	-0.03%
2021/03/10	3	22.08	1	22.40	22.00	2	8,925	0.02%
2021/03/09	3	22.28	3	22.15	22.05	0	9,104	0.00%
2021/03/08	10	22.60	9	22.63	22.00	1	9,446	0.01%
2021/03/05	2	22.57	2	22.63	22.50	0	9,853	0.00%
2021/03/04	29	23.18	13	23.19	22.80	16	10,065	0.16%
2021/03/03	34	23.83	30	23.62	23.15	4	10,324	0.04%
2021/03/02	3	24.45	27	24.65	25.30	-24	10,218	-0.23%
2021/02/26	13	23.00	7	23.06	23.00	6	10,230	0.06%
2021/02/25	5	23.63	1	23.70	23.55	4	10,884	0.04%
2021/02/24	25	24.18	19	24.02	24.25	6	10,966	0.05%
2021/02/23	6	23.49	1	23.60	23.40	5	10,839	0.05%
2021/02/22	5	23.84	2	24.00	23.90	3	10,788	0.03%
2021/02/19	7	22.89	3	23.00	23.10	4	10,673	0.04%
2021/02/18	1	22.70	1	22.95	22.85	0	10,663	0.00%
2021/02/17	1	21.90	23	22.09	22.45	-22	10,550	-0.21%
2021/02/05	5	20.87	4	20.98	20.85	1	10,475	0.01%
2021/02/04	3	21.08	2	21.40	20.95	1	10,468	0.01%
2021/02/03	1	21.10	3	21.00	21.05	-2	10,451	-0.02%
2021/02/02	1	20.75	3	20.67	20.60	-2	10,454	-0.02%
2021/02/01	2	20.05	2	20.30	20.05	0	10,433	0.00%
2021/01/29	4	20.84	1	21.00	20.60	3	10,480	0.03%
2021/01/28	7	21.62	7	21.89	21.40	0	10,481	0.00%
2021/01/27	11	21.20	5	21.64	21.85	6	10,410	0.06%
2021/01/26	1	21.25	2	21.23	21.10	-1	10,385	-0.01%
2021/01/25	5	21.25	4	21.36	21.50	1	10,372	0.01%
2021/01/22	1	20.90	0	0.00	21.25	1	10,346	0.01%
2021/01/21	2	20.95	13	20.92	20.85	-11	10,308	-0.11%
2021/01/20	2	21.85	1	22.20	21.00	1	10,282	0.01%
2021/01/19	2	21.95	3	22.13	22.00	-1	10,310	-0.01%
2021/01/18	1	21.20	2.2	21.23	21.50	-1.2	10,283	-0.01%
2021/01/15	2	22.50	2	22.40	21.90	0	10,273	0.00%
2021/01/14	6	22.77	9	22.98	23.25	-3	10,208	-0.03%
2021/01/13	0	0.00	5	22.08	22.65	-5	10,221	-0.05%
2021/01/12	8	22.18	2.2	22.43	21.75	5.8	10,497	0.06%
2021/01/11	7	22.21	5	22.43	22.80	2	10,476	0.02%
2021/01/08	6	22.96	12	22.95	22.50	-6	10,420	-0.06%
2021/01/07	9	23.08	5	23.27	23.00	4	10,327	0.04%
2021/01/06	11	22.98	4	22.58	22.75	7	10,263	0.07%
2021/01/05	3	23.97	2	24.00	23.70	1	10,140	0.01%
2021/01/04	4	24.18	11	24.34	24.00	-7	10,074	-0.07%
2020/12/31	4	24.89	9	24.74	24.40	-5	9,957	-0.05%
2020/12/30	10	25.36	5	25.60	25.10	5	9,864	0.05%
2020/12/29	55	26.11	43	26.03	25.00	12	9,700	0.12%
2020/12/28	9	25.84	16	25.90	27.10	-7	9,191	-0.08%
2020/12/25	3	24.67	4	24.99	24.65	-1	8,791	-0.01%
2020/12/24	20	24.99	18.1	25.15	24.60	1.9	8,713	0.02%
2020/12/23	9.8	24.17	15	24.19	24.35	-5.2	8,513	-0.06%
2020/12/22	39	24.57	23.9	24.85	23.55	15.1	8,524	0.18%
2020/12/21	14	24.84	34	24.83	24.55	-20	8,407	-0.24%
2020/12/18	8	24.18	8	24.39	24.25	0	8,315	0.00%
2020/12/17	37	24.12	28	24.11	23.60	9	8,165	0.11%
2020/12/16	2	23.05	1	23.25	22.95	1	7,958	0.01%
2020/12/15	3	23.20	3	22.98	22.75	0	7,936	0.00%
2020/12/14	4	24.09	21	24.03	23.85	-17	7,872	-0.22%
2020/12/11	35	24.48	16	24.35	24.30	19	7,860	0.24%
2020/12/10	13	23.58	26	23.32	23.50	-13	7,593	-0.17%
2020/12/09	27	24.78	3	24.87	24.65	24	7,409	0.32%
2020/12/08	96	25.26	97.7	25.07	25.30	-1.7	7,259	-0.02%
2020/12/07	40	23.89	29.5	24.16	24.50	10.5	6,682	0.16%
2020/12/04	1	21.05	20	21.61	22.30	-19	6,248	-0.30%
2020/12/03	19	21.09	27	21.39	20.30	-8	6,111	-0.13%
2020/12/02	53	21.48	45.5	21.56	21.45	7.5	6,069	0.12%
2020/12/01	29.5	20.51	101.6	21.15	21.40	-72.1	6,135	-1.18%	大賣/
2020/11/30	16	20.24	45	20.14	20.20	-29	5,683	-0.51%
2020/11/27	10	19.27	13	19.32	19.95	-3	5,517	-0.05%
2020/11/26	37	19.07	35	18.67	19.10	2	5,195	0.04%
2020/11/25	15	18.19	13	18.15	18.15	2	4,977	0.04%
2020/11/24	41	19.15	22	19.27	18.45	19	4,843	0.39%
2020/11/23	13	18.17	17	18.76	19.00	-4	4,156	-0.10%
2020/11/20	2	17.25	22	17.14	17.30	-20	3,988	-0.50%
2020/11/19	5	16.52	3	16.62	16.55	2	3,931	0.05%
2020/11/18	2	16.48	2	16.63	16.45	0	3,954	0.00%
2020/11/17	4	16.60	5	16.75	16.50	-1	4,041	-0.02%
2020/11/16	1	16.70	4	16.69	16.60	-3	4,140	-0.07%
2020/11/13	3	16.52	2	16.68	16.45	1	4,152	0.02%
2020/11/12	2	16.53	2	16.73	16.50	0	4,158	0.00%
2020/11/11	0	0.00	2	16.75	16.65	-2	4,168	-0.05%
2020/11/10	12	17.15	8	17.26	16.75	4	4,182	0.10%
2020/11/09	6	17.53	3	17.72	17.45	3	4,150	0.07%
2020/11/06	9	17.22	29	17.29	17.60	-20	4,154	-0.48%
2020/11/05	12	17.19	8	17.37	17.05	4	4,090	0.10%
2020/11/04	8	16.93	11	17.05	17.25	-3	4,071	-0.07%
2020/11/03	4	16.65	6	16.71	16.65	-2	4,075	-0.05%
2020/11/02	3	16.50	2	16.65	16.35	1	4,136	0.02%
2020/10/30	3	16.95	0	0.00	16.70	3	4,179	0.07%
2020/10/29	5	17.10	5	17.13	17.15	0	4,245	0.00%
2020/10/28	3	17.85	3	17.88	17.65	0	4,385	0.00%
2020/10/27	9	17.91	4	18.01	17.70	5	4,427	0.11%
2020/10/26	3	18.72	5	18.90	18.95	-2	4,387	-0.05%
2020/10/23	4	19.01	9	18.89	18.90	-5	4,402	-0.11%
2020/10/22	4	18.84	2	19.30	18.35	2	4,398	0.05%
2020/10/21	7	19.29	26	19.10	19.00	-19	4,391	-0.43%
2020/10/20	139	20.23	47	20.30	19.85	92	4,334	2.12%	大買/
2020/10/19	19	18.36	85.5	17.86	19.05	-66.5	4,077	-1.63%
2020/10/16	78	17.59	9	17.81	17.35	69	4,197	1.64%
2020/10/15	1	17.50	1	17.60	17.55	0	4,225	0.00%
2020/10/14	14	17.64	76	17.50	17.65	-62	4,353	-1.42%
2020/10/13	76.5	17.17	7	17.24	17.05	69.5	4,797	1.45%
2020/10/12	9	16.92	10	17.13	17.15	-1	4,845	-0.02%
2020/10/08	4	17.39	2	17.35	17.20	2	4,954	0.04%
2020/10/07	4	18.03	4	17.93	17.50	0	5,256	0.00%
2020/10/06	1	17.35	10	17.28	17.30	-9	5,375	-0.17%
2020/10/05	1	16.65	2	16.80	16.65	-1	5,479	-0.02%
2020/09/30	1	15.80	4	15.75	16.45	-3	5,467	-0.05%
2020/09/29	1	17.05	5	16.18	15.55	-4	5,449	-0.07%
2020/09/28	2	17.35	11.3	17.38	17.05	-9.3	5,473	-0.17%
2020/09/16	7	9.52	1	9.50	9.41	6	5,542	0.11%
2020/09/15	4	9.83	5	9.71	9.69	-1	5,444	-0.02%
2020/09/14	3	10.04	9	9.85	10.15	-6	5,374	-0.11%
2020/09/11	7	9.46	10	9.48	9.50	-3	5,211	-0.06%
2020/09/10	5	9.92	7	9.87	9.80	-2	5,174	-0.04%
2020/09/09	26	9.99	6	9.99	9.99	20	5,154	0.39%
2020/09/08	4	10.05	4	10.15	9.98	0	5,201	0.00%
2020/09/07	10	10.23	10	10.39	10.05	0	5,180	0.00%
2020/09/04	7	10.10	12	10.19	10.25	-5	5,126	-0.10%
2020/09/03	3	10.23	7	10.29	10.25	-4	5,135	-0.08%
2020/09/02	5	10.25	6	10.33	10.15	-1	5,144	-0.02%
2020/09/01	6	10.09	6	10.15	10.05	0	5,150	0.00%
2020/08/31	11	10.18	7	10.37	10.05	4	5,140	0.08%
2020/08/28	7	10.27	6	10.38	10.30	1	5,215	0.02%
2020/08/27	15	10.48	13	10.58	10.25	2	5,453	0.04%
2020/08/26	67	11.37	46	11.60	10.60	21	5,289	0.40%
2020/08/25	1	11.30	4	11.30	11.30	-3	4,870	-0.06%
2020/08/24	2	9.81	17	10.18	10.30	-15	4,826	-0.31%
2020/08/20	1	9.40	0	0.00	9.22	1	4,736	0.02%
2020/08/19	13	9.99	4	10.08	9.94	9	4,687	0.19%
2020/08/18	1	9.91	0	0.00	9.87	1	4,663	0.02%
2020/08/17	1	9.85	3	9.92	9.94	-2	4,654	-0.04%
2020/08/14	6	9.80	2	9.85	9.80	4	4,642	0.09%
2020/08/13	5	9.91	3	10.04	9.86	2	4,635	0.04%
2020/08/12	13	9.94	4	9.96	10.10	9	4,617	0.19%
2020/08/11	0	0.00	9	10.00	10.40	-9	4,521	-0.20%
2020/08/10	2	9.55	2	9.53	9.46	0	4,401	0.00%
2020/08/07	1	9.67	0	0.00	9.66	1	4,395	0.02%
2020/08/06	2	9.82	0	0.00	9.74	2	4,390	0.05%
2020/08/05	0	0.00	2	9.84	9.85	-2	4,378	-0.05%
2020/08/04	2	9.80	2	9.93	9.77	0	4,363	0.00%
2020/08/03	5	9.83	2	9.77	9.77	3	4,362	0.07%
2020/07/31	2	10.03	4	10.09	9.97	-2	4,350	-0.05%
2020/07/30	2	9.98	2	10.05	9.99	0	4,345	0.00%
2020/07/29	7	9.69	5	9.77	9.82	2	4,343	0.05%
2020/07/28	7	9.82	6	10.06	9.51	1	4,339	0.02%
2020/07/27	7	10.31	5	10.46	10.10	2	4,318	0.05%
2020/07/24	5	10.60	2	10.68	10.45	3	4,274	0.07%
2020/07/23	8	10.93	12	11.31	11.05	-4	4,198	-0.10%
2020/07/22	4	10.65	14	10.89	11.00	-10	4,048	-0.25%
2020/07/21	1	10.00	3	10.38	10.60	-2	3,991	-0.05%
2020/07/20	4	9.77	4	9.93	10.10	0	3,962	0.00%
2020/07/17	11	10.25	42	10.45	9.95	-31	3,936	-0.79%
2020/07/16	1	10.35	0	0.00	10.35	1	3,912	0.03%
2020/07/15	2	10.40	2	10.85	10.25	0	3,905	0.00%
2020/07/14	44	10.65	302	10.87	10.60	-258	3,919	-6.58%	大賣/鉅額交易
2020/07/13	302	9.89	4	10.63	11.45	298	3,884	7.67%	大買/鉅額交易
2020/07/10	5	10.87	0	0.00	10.65	5	3,708	0.13%
2020/07/09	5	11.84	1	11.80	11.80	4	3,645	0.11%
2020/07/08	46	13.31	3	13.03	13.10	43	3,509	1.23%
2020/07/07	0	0.00	1	12.50	12.50	-1	3,052	-0.03%
2020/07/06	2	10.90	24	11.34	11.40	-22	3,002	-0.73%
2020/07/03	21	10.27	7	10.31	10.40	14	2,902	0.48%
2020/07/02	1	9.31	3	9.45	9.47	-2	2,592	-0.08%
2020/07/01	1	8.11	3	8.34	8.61	-2	2,418	-0.08%
2020/06/30	1	7.84	0	0.00	7.83	1	2,297	0.04%
2020/06/29	1	7.78	1	7.94	7.82	0	2,285	0.00%
2020/06/24	6	8.03	3	7.96	7.96	3	2,243	0.13%
2020/06/23	3	7.99	10	8.16	8.37	-7	2,162	-0.32%
2020/06/22	1	7.64	1	7.61	7.61	0	2,067	0.00%
2020/06/19	0	0.00	2	7.87	7.73	-2	2,072	-0.10%
2020/06/18	4	7.90	0	0.00	7.84	4	2,045	0.20%
2020/06/17	2	7.92	1	8.04	7.89	1	2,033	0.05%
2020/06/16	7	7.90	4	7.99	7.99	3	2,014	0.15%
2020/06/15	2	8.10	7	7.90	8.10	-5	1,981	-0.25%
2020/06/12	1	7.18	1	7.28	7.40	0	1,893	0.00%
2020/06/11	2	7.62	1	7.82	7.50	1	1,869	0.05%
2020/06/10	3	7.90	2	7.94	7.90	1	1,823	0.05%
2020/06/09	14	8.36	3	8.31	8.20	11	1,772	0.62%
2020/06/08	2	8.09	14	8.15	8.37	-12	1,724	-0.70%
2020/06/05	2	8.08	2	7.93	8.04	0	1,673	0.00%
2020/06/04	16	8.22	7	8.15	8.19	9	1,633	0.55%
2020/06/03	18	8.20	3	8.13	8.25	15	1,531	0.98%
2020/06/02	0	0.00	2	7.50	7.50	-2	1,238	-0.16%
2020/06/01	0	0.00	3	6.69	6.82	-3	1,234	-0.24%
2020/05/29	1	6.16	0	0.00	6.20	1	1,234	0.08%
2020/05/28	0	0.00	3	6.18	6.15	-3	1,262	-0.24%
2020/05/26	3	6.11	0	0.00	6.08	3	1,421	0.21%
2020/05/25	1	6.08	0	0.00	6.10	1	1,449	0.07%
2020/05/22	0	0.00	6	6.26	6.22	-6	1,491	-0.40%
2020/05/21	0	0.00	1	6.27	6.23	-1	1,484	-0.07%
2020/05/20	0	0.00	1	6.26	6.20	-1	1,479	-0.07%
2020/05/19	1	6.22	2	6.28	6.17	-1	1,474	-0.07%
2020/05/18	2	6.26	7	6.27	6.21	-5	1,459	-0.34%
2020/05/15	7	6.28	5	6.35	6.22	2	1,454	0.14%
2020/05/14	2	6.57	0	0.00	6.14	2	1,430	0.14%
2020/05/13	1	6.67	1	6.75	6.68	0	1,409	0.00%
2020/05/12	0	0.00	3	6.75	6.73	-3	1,399	-0.21%
2020/05/11	3	6.73	2	6.81	6.68	1	1,390	0.07%
2020/05/08	1	6.72	4	6.71	6.65	-3	1,377	-0.22%
2020/05/07	3	6.60	0	0.00	6.55	3	1,359	0.22%
2020/05/06	7	6.72	2	6.79	6.64	5	1,353	0.37%
2020/05/05	5	6.67	5	6.72	6.69	0	1,340	0.00%
2020/05/04	1	6.55	0	0.00	6.52	1	1,328	0.08%
2020/04/30	4	6.71	4	6.64	6.70	0	1,309	0.00%
2020/04/29	0	0.00	1	6.30	6.32	-1	1,278	-0.08%
2020/04/27	1	6.20	4	6.20	6.19	-3	1,305	-0.23%
2020/04/24	1	6.04	2	6.15	6.10	-1	1,301	-0.08%
2020/04/23	2	6.10	1	6.18	6.08	1	1,305	0.08%
2020/04/22	4	5.98	2	6.02	6.05	2	1,307	0.15%
2020/04/21	7	6.21	1	6.21	6.10	6	1,293	0.46%
2020/04/20	1	6.31	1	6.38	6.37	0	1,276	0.00%
2020/04/17	9	6.54	0	0.00	6.53	9	1,265	0.71%
2020/04/16	4	6.25	3	6.17	6.49	1	1,214	0.08%
2020/04/15	0	0.00	3	5.81	5.90	-3	1,172	-0.26%
2020/04/14	0	0.00	1	5.60	5.65	-1	1,150	-0.09%
2020/04/13	2	5.60	0	0.00	5.58	2	1,147	0.17%
2020/04/10	6	5.65	4	5.72	5.64	2	1,146	0.17%
2020/04/09	4	5.60	1	5.76	5.50	3	1,140	0.26%
2020/04/08	0	0.00	1	5.47	5.58	-1	1,136	-0.09%
2020/04/07	0	0.00	1	5.15	5.18	-1	1,124	-0.09%
2020/04/06	1	5.08	0	0.00	5.08	1	1,173	0.09%
2020/04/01	1	5.12	9	5.11	5.12	-8	1,183	-0.68%
2020/03/31	1	4.87	1	4.97	4.91	0	1,202	0.00%
2020/03/27	2	5.02	1	5.09	5.00	1	1,218	0.08%
2020/03/26	4	5.00	0	0.00	5.05	4	1,233	0.32%
2020/03/25	0	0.00	1	4.98	5.01	-1	1,344	-0.07%
2020/03/24	1	4.49	2	4.45	4.56	-1	1,377	-0.07%
2020/03/23	0	0.00	1	4.18	4.15	-1	1,399	-0.07%
2020/03/20	0	0.00	1	4.48	4.37	-1	1,462	-0.07%
2020/03/18	0	0.00	1	4.64	4.59	-1	1,444	-0.07%
2020/03/16	0	0.00	1	5.08	5.01	-1	1,467	-0.07%
2020/03/13	0	0.00	3	5.03	5.08	-3	1,502	-0.20%
2020/03/11	1	6.03	2	6.22	6.00	-1	1,485	-0.07%
2020/03/10	0	0.00	2	5.77	6.25	-2	1,484	-0.13%
2020/03/09	1	6.01	0	0.00	5.74	1	1,484	0.07%
2020/03/06	2	6.41	0	0.00	6.35	2	1,459	0.14%
2020/03/04	1	6.60	0	0.00	6.57	1	1,436	0.07%
2020/03/03	0	0.00	1	6.91	6.75	-1	1,419	-0.07%
2020/03/02	3	6.71	1	6.68	6.70	2	1,393	0.14%
2020/02/27	1	7.07	1	7.00	7.06	0	1,355	0.00%
2020/02/26	1	7.46	0	0.00	7.46	1	1,243	0.08%
2020/02/25	1	8.28	0	0.00	8.28	1	1,221	0.08%
2020/02/24	1	9.20	1	9.21	9.20	0	1,171	0.00%
2020/02/21	1	9.28	1	9.35	9.30	0	1,173	0.00%
2020/02/20	0	0.00	2	9.32	9.42	-2	1,173	-0.17%
2020/02/19	0	0.00	1	9.16	9.18	-1	1,171	-0.09%
2020/02/18	1	9.09	0	0.00	9.09	1	1,174	0.09%
2020/02/17	0	0.00	1	9.21	9.18	-1	1,170	-0.09%
2020/02/11	0	0.00	1	9.25	9.14	-1	1,176	-0.09%
2020/02/10	1	9.11	0	0.00	9.08	1	1,178	0.08%
2020/02/07	1	9.18	0	0.00	9.18	1	1,177	0.08%
2020/02/06	0	0.00	1	9.33	9.37	-1	1,175	-0.09%
2020/02/05	0	0.00	1	9.27	9.18	-1	1,178	-0.08%
2020/02/04	0	0.00	2	9.18	9.20	-2	1,184	-0.17%
2020/02/03	1	8.79	0	0.00	8.90	1	1,187	0.08%
2020/01/30	1	9.56	0	0.00	9.27	1	1,172	0.09%
2020/01/17	1	10.25	2	10.35	10.25	-1	1,183	-0.08%
2020/01/16	2	10.25	1	10.35	10.25	1	1,183	0.08%
2020/01/15	2	10.40	1	10.50	10.35	1	1,180	0.08%
2020/01/14	0	0.00	1	10.45	10.45	-1	1,187	-0.08%
2020/01/13	1	10.25	2	10.33	10.30	-1	1,185	-0.08%
2020/01/10	3	10.23	4	10.34	10.25	-1	1,187	-0.08%
2020/01/09	4	10.33	4	10.43	10.35	0	1,190	0.00%
2020/01/08	1	10.30	0	0.00	10.30	1	1,190	0.08%
2020/01/07	2	10.45	2	10.63	10.45	0	1,195	0.00%
2020/01/06	1	10.45	1	10.50	10.50	0	1,187	0.00%
2020/01/03	1	10.65	1	10.75	10.65	0	1,180	0.00%
2020/01/02	1	10.85	2	10.93	10.85	-1	1,163	-0.09%
2019/12/31	2	10.75	1	10.85	10.80	1	1,151	0.09%
2019/12/30	1	10.90	3	10.97	10.90	-2	1,141	-0.18%
2019/12/27	2	10.43	6	10.53	10.60	-4	1,087	-0.37%
2019/12/26	2	10.33	1	10.30	10.30	1	1,070	0.09%
2019/12/25	4	10.64	2	10.73	10.55	2	1,041	0.19%
2019/12/24	4	10.78	2	10.90	10.65	2	1,032	0.19%
2019/12/23	2	10.70	1	10.75	10.70	1	1,024	0.10%
2019/12/20	5	10.88	2	11.03	10.85	3	992	0.30%
2019/12/19	4	10.33	5	10.55	10.65	-1	869	-0.12%
2019/12/18	4	10.23	5	10.32	10.45	-1	815	-0.12%
2019/12/17	8	10.41	4	10.30	10.40	4	782	0.51%
2019/12/16	1	9.80	1	9.87	9.87	0	721	0.00%
2019/12/13	3	9.84	1	9.98	9.80	2	714	0.28%
2019/12/12	3	9.91	0	0.00	9.87	3	710	0.42%
2019/12/11	2	9.94	1	10.05	9.97	1	702	0.14%
2019/12/10	1	9.53	5	9.70	9.88	-4	679	-0.59%
2019/12/09	2	9.47	1	9.48	9.47	1	639	0.16%
2019/12/06	1	9.53	0	0.00	9.49	1	643	0.16%
2019/12/05	0	0.00	2	9.70	9.69	-2	635	-0.31%
2019/12/04	3	9.61	7	9.52	9.57	-4	641	-0.62%
2019/12/03	0	0.00	3	9.32	9.34	-3	638	-0.47%
2019/12/02	2	9.29	0	0.00	9.21	2	641	0.31%
2019/11/29	1	9.30	2	9.38	9.30	-1	643	-0.16%
2019/11/28	3	9.37	5	9.44	9.37	-2	648	-0.31%
2019/11/27	14	9.28	5	9.28	9.35	9	643	1.40%
2019/11/26	0	0.00	5	9.13	9.37	-5	633	-0.79%
2019/11/25	2	8.86	1	8.95	8.84	1	616	0.16%
2019/11/22	3	8.98	0	0.00	8.98	3	605	0.50%
2019/11/21	2	9.07	2	9.13	9.07	0	592	0.00%
2019/11/20	0	0.00	1	9.19	9.15	-1	590	-0.17%
2019/11/19	0	0.00	2	9.20	9.12	-2	589	-0.34%
2019/11/15	2	9.15	0	0.00	9.15	2	583	0.34%
2019/11/14	1	9.31	3	9.31	9.22	-2	578	-0.35%
2019/11/13	3	9.18	0	0.00	9.17	3	581	0.52%
2019/11/11	1	9.25	1	9.25	9.26	0	581	0.00%
2019/11/08	0	0.00	1	9.45	9.46	-1	576	-0.17%
2019/11/07	0	0.00	2	9.45	9.42	-2	580	-0.34%
2019/11/05	0	0.00	2	9.42	9.48	-2	578	-0.35%
2019/11/04	1	9.36	1	9.45	9.38	0	581	0.00%
2019/11/01	1	9.40	0	0.00	9.40	1	583	0.17%
2019/10/31	2	9.57	0	0.00	9.50	2	585	0.34%
2019/10/30	1	9.70	1	9.72	9.65	0	578	0.00%
2019/10/29	3	9.63	3	9.70	9.74	0	575	0.00%
2019/10/28	2	9.61	1	9.49	9.50	1	569	0.18%
2019/10/25	2	9.84	1	9.74	9.74	1	560	0.18%
2019/10/23	1	9.94	1	9.97	9.97	0	645	0.00%
2019/10/22	1	10.05	0	0.00	10.00	1	680	0.15%
2019/10/21	0	0.00	3	10.12	10.15	-3	676	-0.44%
2019/10/18	1	10.00	1	10.10	10.00	0	684	0.00%
2019/10/17	2	10.10	0	0.00	10.00	2	718	0.28%
2019/10/16	4	10.09	7	10.11	10.15	-3	713	-0.42%
2019/10/15	7	10.19	2	10.23	10.15	5	716	0.70%
2019/10/14	2	10.33	1	10.45	10.30	1	718	0.14%
2019/10/09	2	10.33	1	10.45	10.30	1	742	0.13%
2019/10/07	1	10.45	2	10.48	10.35	-1	775	-0.13%
2019/10/04	1	10.50	2	10.58	10.40	-1	779	-0.13%
2019/10/03	2	10.45	0	0.00	10.45	2	781	0.26%
2019/10/02	1	10.55	0	0.00	10.55	1	781	0.13%
2019/10/01	1	10.55	2	10.65	10.70	-1	783	-0.13%
2019/09/27	1	10.65	0	0.00	10.60	1	788	0.13%
2019/09/26	2	10.75	1	10.85	10.75	1	793	0.13%
2019/09/25	1	10.70	0	0.00	10.75	1	797	0.13%
2019/09/20	0	0.00	1	10.75	10.70	-1	850	-0.12%
2019/09/19	0	0.00	1	10.70	10.70	-1	849	-0.12%
2019/09/18	1	10.55	1	10.65	10.55	0	843	0.00%
2019/09/16	2	10.58	1	10.60	10.65	1	841	0.12%
2019/09/10	1	10.75	3	10.70	10.70	-2	851	-0.23%
2019/09/09	1	10.95	0	0.00	10.85	1	848	0.12%
2019/09/06	2	11.05	0	0.00	11.00	2	854	0.23%
2019/09/05	0	0.00	2	10.90	11.25	-2	842	-0.24%
2019/09/04	1	10.75	1	10.85	10.75	0	824	0.00%
2019/09/03	2	10.73	0	0.00	10.75	2	848	0.24%
2019/08/30	0	0.00	1	10.85	10.85	-1	864	-0.12%
2019/08/29	0	0.00	1	10.75	10.70	-1	879	-0.11%
2019/08/28	1	10.60	0	0.00	10.65	1	904	0.11%
2019/08/27	1	10.75	1	10.90	10.70	0	993	0.00%
2019/08/26	1	10.50	2	10.55	10.60	-1	1,027	-0.10%
2019/08/23	1	10.65	0	0.00	10.65	1	1,031	0.10%
2019/08/22	0	0.00	1	10.75	10.75	-1	1,032	-0.10%
2019/08/21	1	10.60	1	10.70	10.75	0	1,047	0.00%
2019/08/20	1	10.80	1	10.90	10.75	0	1,069	0.00%
2019/08/19	2	10.65	2	10.80	10.75	0	1,102	0.00%
2019/08/16	0	0.00	3	10.57	10.70	-3	1,207	-0.25%
2019/08/15	2	10.35	2	10.43	10.40	0	1,303	0.00%
2019/08/14	0	0.00	2	10.53	10.50	-2	1,312	-0.15%
2019/08/13	1	10.40	0	0.00	10.45	1	1,314	0.08%
2019/08/12	2	10.50	1	10.55	10.50	1	1,312	0.08%
2019/08/08	3	10.63	2	10.75	10.70	1	1,306	0.08%
2019/08/07	1	10.65	2	10.68	10.65	-1	1,304	-0.08%
2019/08/06	1	10.45	1	10.40	10.45	0	1,306	0.00%
2019/08/05	0	0.00	2	10.70	10.70	-2	1,300	-0.15%
2019/08/02	1	11.00	0	0.00	10.95	1	1,298	0.08%
2019/08/01	2	11.20	1	11.25	11.20	1	1,299	0.08%
2019/07/31	0	0.00	2	11.28	11.20	-2	1,303	-0.15%
2019/07/30	2	11.15	3	11.22	11.15	-1	1,302	-0.08%
2019/07/29	2	11.40	3	11.43	11.35	-1	1,290	-0.08%
2019/07/26	8	11.51	6	11.67	11.55	2	1,278	0.16%
2019/07/25	7	11.97	9	11.85	11.80	-2	1,249	-0.16%
2019/07/24	5	11.40	8	11.38	11.60	-3	1,163	-0.26%
2019/07/23	1	11.15	1	11.15	11.10	0	1,124	0.00%
2019/07/22	3	11.23	1	11.35	11.20	2	1,125	0.18%
2019/07/19	2	11.48	3	11.27	11.35	-1	1,120	-0.09%
2019/07/18	1	11.05	1	11.15	11.05	0	1,080	0.00%
2019/07/17	2	11.03	1	11.00	11.00	1	1,079	0.09%
2019/07/16	4	11.24	2	11.38	11.15	2	1,077	0.19%
2019/07/15	4	11.38	2	11.40	11.40	2	1,077	0.19%
2019/07/12	5	11.11	3	11.20	11.30	2	1,064	0.19%
2019/07/11	2	11.38	5	11.09	11.35	-3	1,078	-0.28%
2019/07/10	0	0.00	2	10.98	10.85	-2	1,075	-0.19%
2019/07/09	2	10.85	1	10.90	10.85	1	1,078	0.09%
2019/07/08	4	10.94	5	11.01	11.00	-1	1,082	-0.09%
2019/07/05	2	10.95	1	11.00	10.95	1	1,083	0.09%
2019/07/04	5	10.92	1	11.05	10.95	4	1,095	0.37%
2019/07/03	3	11.03	6	11.08	11.00	-3	1,099	-0.27%
2019/07/02	0	0.00	2	10.98	11.00	-2	1,097	-0.18%
2019/07/01	6	10.98	1	10.85	10.85	5	1,094	0.46%
2019/06/28	4	11.08	5	11.15	11.10	-1	1,084	-0.09%
2019/06/27	1	10.55	2	10.68	10.75	-1	1,061	-0.09%
2019/06/25	1	10.60	2	10.63	10.55	-1	1,061	-0.09%
2019/06/24	3	10.57	2	10.68	10.55	1	1,063	0.09%
2019/06/21	1	10.55	1	10.65	10.65	0	1,063	0.00%
2019/06/20	2	10.63	4	10.73	10.65	-2	1,065	-0.19%
2019/06/19	1	10.50	2	10.60	10.60	-1	1,065	-0.09%
2019/06/18	1	10.50	2	10.60	10.40	-1	1,067	-0.09%
2019/06/17	2	10.40	1	10.45	10.40	1	1,065	0.09%
2019/06/14	2	10.58	1	10.80	10.50	1	1,063	0.09%
2019/06/13	2	10.75	0	0.00	10.70	2	1,063	0.19%
2019/06/12	1	10.85	1	10.95	10.90	0	1,067	0.00%
2019/06/11	3	11.02	1	10.90	10.80	2	1,067	0.19%
2019/06/10	3	11.35	1	11.35	11.35	2	1,041	0.19%
2019/06/04	1	11.50	1	11.65	11.50	0	1,014	0.00%
2019/06/03	2	11.70	19	11.72	11.85	-17	996	-1.71%
2019/05/31	0	0.00	6	10.99	11.45	-6	921	-0.65%
2019/05/30	8	10.39	3	10.52	10.45	5	889	0.56%
2019/05/29	3	10.45	3	10.58	10.55	0	892	0.00%
2019/05/28	2	10.53	1	10.65	10.60	1	896	0.11%
2019/05/24	5	10.76	2	10.93	11.05	3	913	0.33%
2019/05/23	7	10.98	1	11.00	11.05	6	991	0.61%
2019/05/22	6	11.00	9	11.00	11.00	-3	908	-0.33%
2019/05/21	3	10.00	5	10.00	10.00	-2	811	-0.25%
2019/05/20	2	9.07	5	8.99	9.13	-3	798	-0.38%
2019/05/17	1	8.94	1	8.87	8.85	0	797	0.00%
2019/05/16	0	0.00	1	8.99	8.98	-1	805	-0.12%
2019/05/15	2	9.06	0	0.00	9.10	2	817	0.24%
2019/05/14	1	8.90	3	9.01	9.14	-2	819	-0.24%
2019/05/13	1	9.11	0	0.00	9.06	1	817	0.12%
2019/05/10	0	0.00	4	9.25	9.23	-4	814	-0.49%
2019/05/09	2	9.30	0	0.00	9.17	2	808	0.25%
2019/05/08	5	9.65	0	0.00	9.57	5	797	0.63%
2019/05/07	5	9.80	2	9.79	9.78	3	790	0.38%
2019/05/06	2	9.73	2	9.81	9.76	0	787	0.00%
2019/05/03	1	9.90	2	9.98	9.93	-1	785	-0.13%
2019/05/02	0	0.00	3	9.86	9.99	-3	783	-0.38%
2019/04/30	1	9.82	1	9.90	9.83	0	782	0.00%
2019/04/29	1	9.82	0	0.00	9.80	1	785	0.13%
2019/04/26	1	10.00	1	9.99	9.99	0	779	0.00%
2019/04/25	2	10.00	2	10.08	10.05	0	771	0.00%
2019/04/24	6	10.03	6	10.11	10.05	0	770	0.00%
2019/04/23	2	10.00	15	10.10	10.00	-13	767	-1.69%
2019/04/22	5	10.14	1	10.30	10.10	4	760	0.53%
2019/04/19	2	10.08	4	10.19	10.20	-2	757	-0.26%
2019/04/18	9	10.34	2	10.25	10.15	7	744	0.94%
2019/04/17	10	10.55	6	10.29	10.60	4	731	0.55%
2019/04/16	1	10.00	0	0.00	10.05	1	697	0.14%
2019/04/15	2	9.97	1	10.10	9.99	1	688	0.15%
2019/04/12	1	10.00	0	0.00	10.00	1	686	0.15%
2019/04/11	0	0.00	1	10.10	10.05	-1	681	-0.15%
2019/04/10	5	10.13	0	0.00	10.05	5	678	0.74%
2019/04/09	0	10.30	3	10.27	10.35	-3	667	-0.45%
2019/04/08	0	0.00	1	10.15	10.15	-1	666	-0.15%
2019/04/03	2	10.07	0	0.00	10.10	2	661	0.30%
2019/04/02	1	10.15	4	10.14	10.20	-3	658	-0.46%
2019/04/01	2	10.00	0	0.00	10.00	2	653	0.31%
2019/03/29	3	10.10	0	0.00	10.10	3	641	0.47%
2019/03/28	3	10.13	2	10.18	10.20	1	667	0.15%
2019/03/27	1	10.15	1	10.25	10.20	0	688	0.00%
2019/03/26	0	0.00	1	10.20	10.25	-1	723	-0.14%
2019/03/25	2	10.20	3	10.23	10.25	-1	738	-0.14%
2019/03/22	2	10.45	3	10.45	10.25	-1	762	-0.13%
2019/03/21	2	10.45	1	10.45	10.50	1	774	0.13%
2019/03/20	3	10.58	3	10.65	10.60	0	778	0.00%
2019/03/19	1	10.50	4	10.58	10.65	-3	777	-0.39%
2019/03/18	1	10.40	1	10.50	10.50	0	782	0.00%
2019/03/15	3	10.58	3	10.65	10.55	0	775	0.00%
2019/03/14	4	10.90	1	11.00	10.75	3	764	0.39%
2019/03/13	2	10.83	3	10.92	10.90	-1	766	-0.13%
2019/03/12	6	10.93	1	10.90	10.90	5	766	0.65%
2019/03/11	1	11.10	4	10.98	11.10	-3	762	-0.39%
2019/03/08	1	10.60	2	10.73	10.80	-1	765	-0.13%
2019/03/07	3	10.77	3	10.88	10.70	0	765	0.00%
2019/03/06	4	11.06	3	11.00	11.00	1	764	0.13%
2019/03/05	4	10.53	5	10.70	10.75	-1	753	-0.13%
2019/03/04	2	10.75	1	10.80	10.80	1	746	0.13%
2019/02/27	4	10.90	3	10.97	11.00	1	736	0.14%
2019/02/26	3	11.17	4	11.25	11.05	-1	724	-0.14%
2019/02/25	3	11.12	0	0.00	11.00	3	706	0.42%
2019/02/22	0	0.00	10	11.45	11.40	-10	666	-1.50%
2019/02/21	0	0.00	3	10.55	10.55	-3	550	-0.54%
2019/02/20	8	9.67	3	9.75	9.63	5	524	0.95%
2019/02/19	1	9.55	2	9.64	9.58	-1	520	-0.19%
2019/02/18	4	9.62	0	0.00	9.58	4	519	0.77%
2019/02/15	3	9.66	2	9.82	9.69	1	516	0.19%
2019/02/14	0	0.00	5	9.47	9.64	-5	507	-0.99%
2019/02/13	0	0.00	1	9.28	9.20	-1	493	-0.20%
2019/01/30	1	9.18	2	9.19	9.18	-1	488	-0.20%
2019/01/29	1	9.18	0	0.00	9.19	1	487	0.21%
2019/01/24	1	9.23	0	0.00	9.26	1	495	0.20%
2019/01/23	0	0.00	1	9.30	9.27	-1	498	-0.20%
2019/01/22	1	9.43	0	0.00	9.31	1	500	0.20%
2019/01/21	1	9.46	2	9.47	9.47	-1	502	-0.20%
2019/01/18	0	0.00	2	9.30	9.25	-2	510	-0.39%
2019/01/17	0	0.00	3	9.18	9.15	-3	524	-0.57%
2019/01/16	1	9.11	2	9.20	9.11	-1	546	-0.18%
2019/01/15	2	9.20	1	9.31	9.22	1	544	0.18%
2019/01/14	2	9.13	1	9.31	9.31	1	544	0.18%
2019/01/11	3	9.40	0	0.00	9.36	3	546	0.55%
2019/01/09	0	0.00	3	9.59	9.58	-3	549	-0.55%
2019/01/08	0	0.00	2	9.51	9.52	-2	550	-0.36%
2019/01/07	5	9.52	2	9.67	9.41	3	553	0.54%
2019/01/04	3	9.41	1	9.42	9.47	2	557	0.36%
2019/01/03	4	9.80	1	9.88	9.77	3	574	0.52%
2019/01/02	3	9.91	2	9.94	9.90	1	576	0.17%
2018/12/28	5	9.92	4	9.97	9.90	1	577	0.17%
2018/12/26	2	9.98	0	0.00	9.90	2	578	0.35%
2018/12/25	0	0.00	1	9.99	9.98	-1	577	-0.17%
2018/12/24	8	10.12	3	10.25	10.05	5	575	0.87%
2018/12/22	4	9.92	5	10.08	10.10	-1	574	-0.17%
2018/12/21	5	10.09	8	10.17	10.10	-3	574	-0.52%
2018/12/20	1	10.55	15	10.55	10.40	-14	546	-2.56%
2018/12/19	15	10.73	6	10.54	10.80	9	523	1.72%
2018/12/18	2	10.13	2	10.13	10.15	0	489	0.00%
2018/12/17	4	10.08	6	10.28	10.40	-2	484	-0.41%
2018/12/14	3	9.88	10	9.85	10.00	-7	459	-1.52%
2018/12/13	6	9.37	12	9.43	9.58	-6	441	-1.36%
2018/12/12	0	0.00	2	9.04	9.05	-2	433	-0.46%
2018/12/11	3	8.87	1	8.90	8.83	2	436	0.46%
2018/12/10	0	0.00	1	8.98	8.96	-1	441	-0.23%
2018/12/07	0	0.00	1	9.06	9.08	-1	452	-0.22%
2018/12/06	6	9.13	1	8.90	8.90	5	456	1.10%
2018/12/05	2	9.19	1	9.18	9.20	1	458	0.22%
2018/12/04	4	9.33	7	9.38	9.32	-3	475	-0.63%
2018/12/03	7	9.30	16	9.40	9.30	-9	493	-1.82%
2018/11/30	23	9.25	1	9.32	9.25	22	492	4.47%
2018/11/29	3	9.41	3	9.45	9.37	0	488	0.00%
2018/11/28	0	0.00	4	9.17	9.35	-4	485	-0.82%
2018/11/27	0	0.00	1	8.86	8.87	-1	488	-0.20%
2018/11/26	0	0.00	1	8.73	8.73	-1	492	-0.20%
2018/11/23	2	8.61	2	8.74	8.74	0	497	0.00%
2018/11/22	3	8.88	1	8.98	8.81	2	503	0.40%
2018/11/21	3	8.71	1	8.79	8.84	2	507	0.39%
2018/11/20	0	0.00	3	8.76	8.75	-3	510	-0.59%
2018/11/19	0	0.00	2	8.77	8.77	-2	513	-0.39%
2018/11/16	0	0.00	2	8.68	8.66	-2	518	-0.39%
2018/11/15	2	8.52	0	0.00	8.61	2	520	0.38%
2018/11/14	1	8.62	2	8.58	8.55	-1	523	-0.19%
2018/11/13	0	0.00	1	8.50	8.51	-1	532	-0.19%
2018/11/12	5	8.62	0	0.00	8.62	5	539	0.93%
2018/11/09	1	8.77	0	0.00	8.72	1	547	0.18%
2018/11/08	0	0.00	1	8.90	8.87	-1	566	-0.18%
2018/11/07	1	8.82	0	0.00	8.82	1	582	0.17%
2018/11/06	2	8.80	0	0.00	8.80	2	618	0.32%
2018/11/05	3	8.82	1	8.89	8.78	2	651	0.31%
2018/11/02	1	8.91	2	9.04	8.99	-1	662	-0.15%
2018/11/01	1	8.88	4	8.89	9.00	-3	670	-0.45%
2018/10/31	0	0.00	3	8.37	8.51	-3	678	-0.44%
2018/10/29	2	8.12	1	8.20	8.07	1	691	0.14%
2018/10/25	3	8.38	0	0.00	8.07	3	774	0.39%
2018/10/24	8	8.82	5	8.89	8.81	3	766	0.39%
2018/10/23	0	0.00	1	9.28	9.22	-1	754	-0.13%
2018/10/22	0	0.00	1	9.44	9.40	-1	759	-0.13%
2018/10/19	2	9.33	0	0.00	9.30	2	766	0.26%
2018/10/18	2	9.59	1	9.79	9.55	1	775	0.13%
2018/10/17	2	9.70	1	9.80	9.70	1	777	0.13%
2018/10/16	4	9.69	2	9.91	9.82	2	787	0.25%
2018/10/15	1	9.81	1	9.89	9.85	0	807	0.00%
2018/10/12	2	9.35	2	9.55	9.90	0	823	0.00%
2018/10/11	1	9.71	1	9.86	9.68	0	839	0.00%
2018/10/09	2	10.78	2	10.83	10.75	0	861	0.00%
2018/10/08	0	0.00	1	10.90	10.95	-1	991	-0.10%
2018/10/05	2	11.00	1	10.85	10.80	1	1,014	0.10%
2018/10/04	1	11.20	2	11.28	11.25	-1	1,011	-0.10%
2018/10/03	2	11.40	1	11.30	11.30	1	1,012	0.10%
2018/10/02	1	11.50	1	11.60	11.55	0	1,014	0.00%
2018/10/01	0	0.00	2	11.58	11.55	-2	1,019	-0.20%
2018/09/27	2	11.43	1	11.50	11.45	1	1,040	0.10%
2018/09/26	1	11.50	1	11.60	11.55	0	1,052	0.00%
2018/09/25	2	11.48	0	0.00	11.45	2	1,061	0.19%
2018/09/21	2	11.53	4	11.66	11.65	-2	1,067	-0.19%
2018/09/20	4	11.38	5	11.46	11.45	-1	1,064	-0.09%
2018/09/19	3	11.38	2	11.43	11.45	1	1,066	0.09%
2018/09/18	2	11.25	0	0.00	11.30	2	1,078	0.19%
2018/09/17	0	0.00	1	11.40	11.35	-1	1,100	-0.09%
2018/09/14	3	11.38	2	11.53	11.50	1	1,112	0.09%
2018/09/13	1	11.35	1	11.45	11.40	0	1,115	0.00%
2018/09/12	2	11.33	1	11.40	11.30	1	1,123	0.09%
2018/09/11	1	11.40	1	11.50	11.50	0	1,170	0.00%
2018/09/10	3	11.77	1	11.60	11.60	2	1,190	0.17%
2018/09/07	1	12.35	0	0.00	12.35	1	1,221	0.08%
2018/09/06	0	0.00	2	12.35	12.55	-2	1,217	-0.16%
2018/09/05	0	0.00	1	12.30	12.25	-1	1,231	-0.08%
2018/09/04	1	12.20	1	12.30	12.30	0	1,260	0.00%
2018/09/03	2	12.30	2	12.33	12.20	0	1,302	0.00%
2018/08/31	3	12.32	2	12.38	12.45	1	1,318	0.08%
2018/08/30	2	12.33	2	12.45	12.35	0	1,371	0.00%
2018/08/29	1	12.30	1	12.35	12.30	0	1,446	0.00%
2018/08/28	2	12.40	2	12.45	12.35	0	1,487	0.00%
2018/08/27	0	0.00	3	12.45	12.50	-3	1,548	-0.19%
2018/08/24	0	0.00	1	12.40	12.25	-1	1,629	-0.06%
2018/08/23	2	12.30	0	0.00	12.30	2	1,753	0.11%
2018/08/22	2	12.33	0	0.00	12.30	2	1,934	0.10%
2018/08/21	0	0.00	2	12.38	12.30	-2	2,321	-0.09%
2018/08/20	3	12.25	3	12.38	12.25	0	2,472	0.00%
2018/08/17	4	12.29	2	12.35	12.25	2	2,564	0.08%
2018/08/16	1	12.10	3	12.33	12.50	-2	2,570	-0.08%
2018/08/15	7	12.25	4	12.35	12.30	3	2,602	0.12%
2018/08/14	4	12.26	7	12.45	12.55	-3	2,643	-0.11%
2018/08/13	5	12.28	2	12.35	12.30	3	2,638	0.11%
2018/08/10	3	13.30	15	13.30	12.90	-12	2,604	-0.46%
2018/08/09	1	13.80	4	13.80	13.65	-3	2,580	-0.12%
2018/08/08	2	13.73	0	0.00	13.60	2	2,603	0.08%
2018/08/07	1	13.90	2	13.98	13.90	-1	2,608	-0.04%
2018/08/06	2	13.80	2	13.93	13.85	0	2,600	0.00%
2018/08/03	1	13.75	0	0.00	13.80	1	2,614	0.04%
2018/08/02	1	14.15	4	14.50	13.90	-3	2,625	-0.11%
2018/08/01	5	14.34	7	13.78	14.35	-2	2,596	-0.08%
2018/07/31	2	13.28	2	13.38	13.25	0	2,561	0.00%
2018/07/30	3	13.50	0	0.00	13.30	3	2,560	0.12%
2018/07/27	4	13.69	2	13.85	13.70	2	2,554	0.08%
2018/07/26	2	13.70	2	13.85	13.60	0	2,549	0.00%
2018/07/25	1	13.65	1	13.80	13.95	0	2,543	0.00%
2018/07/24	1	13.50	2	13.68	13.85	-1	2,533	-0.04%
2018/07/23	1	13.65	1	13.80	13.45	0	2,531	0.00%
2018/07/20	1	14.10	2	14.03	13.80	-1	2,530	-0.04%
2018/07/19	2	13.98	0	0.00	13.90	2	2,515	0.08%
2018/07/18	3	14.00	2	14.10	14.05	1	2,508	0.04%
2018/07/17	2	14.10	14	14.26	14.00	-12	2,504	-0.48%
2018/07/16	16	14.60	3	14.75	14.60	13	2,467	0.53%
2018/07/13	0	0.00	9	12.69	13.45	-9	2,337	-0.39%
2018/07/12	5	12.20	70	12.26	12.25	-65	2,322	-2.80%
2018/07/11	0	0.00	1	12.35	12.20	-1	2,330	-0.04%
2018/07/10	4	12.25	1	12.40	12.20	3	2,333	0.13%
2018/07/09	5	12.23	5	12.29	12.45	0	2,343	0.00%
2018/07/06	1	12.05	7	12.11	12.30	-6	2,349	-0.26%
2018/07/05	2	12.55	1	12.65	12.35	1	2,339	0.04%
2018/07/04	2	12.73	0	0.00	12.65	2	2,348	0.09%
2018/07/03	0	0.00	8	12.99	12.90	-8	2,339	-0.34%
2018/07/02	9	13.41	5	13.41	13.20	4	2,338	0.17%
2018/06/29	8	13.11	1	13.35	13.15	7	2,337	0.30%
2018/06/28	3	13.18	0	0.00	13.10	3	2,341	0.13%
2018/06/27	4	13.25	6	13.13	13.15	-2	2,352	-0.09%
2018/06/26	1	12.90	1	12.90	13.05	0	2,357	0.00%
2018/06/25	11	13.22	1	13.10	13.10	10	2,345	0.43%
2018/06/22	6	13.53	6	13.59	13.45	0	2,347	0.00%
2018/06/21	5	13.74	4	13.84	13.60	1	2,346	0.04%
2018/06/20	8	13.71	1	13.70	13.60	7	2,352	0.30%
2018/06/19	7	14.46	2	14.60	14.30	5	2,312	0.22%
2018/06/15	2	14.58	4	14.61	14.80	-2	2,293	-0.09%
2018/06/14	1	14.20	2	14.23	14.15	-1	2,251	-0.04%
2018/06/13	4	14.19	4	14.34	14.00	0	2,246	0.00%
2018/06/12	6	14.31	8	14.40	14.20	-2	2,234	-0.09%
2018/06/11	11	14.21	1	14.15	14.10	10	2,217	0.45%
2018/06/08	2	14.63	2	14.68	14.60	0	2,191	0.00%
2018/06/07	2	14.80	8	14.98	14.80	-6	2,186	-0.27%
2018/06/06	21	14.95	8	15.03	15.10	13	2,157	0.60%
2018/06/05	15	14.55	21	14.66	14.70	-6	2,088	-0.29%
2018/06/04	10	14.83	12	14.88	14.70	-2	2,062	-0.10%
2018/06/01	11	14.44	19	14.26	14.30	-8	2,029	-0.39%
2018/05/31	27	15.09	2	15.08	14.70	25	1,961	1.27%
2018/05/30	22	15.00	24	15.53	15.35	-2	1,847	-0.11%
2018/05/29	31	15.63	21	15.39	15.70	10	1,679	0.60%
2018/05/28	9	13.30	4	13.19	14.30	5	1,306	0.38%
2018/05/25	4	12.70	4	12.75	13.05	0	1,166	0.00%
2018/05/24	2	12.23	3	12.25	12.20	-1	1,082	-0.09%
2018/05/23	3	12.25	1	12.45	12.30	2	1,086	0.18%
2018/05/22	3	12.43	19	12.37	12.65	-16	1,056	-1.51%
2018/05/21	0	0.00	1	11.60	11.60	-1	1,016	-0.10%
2018/05/18	2	11.55	0	0.00	11.50	2	1,036	0.19%
2018/05/15	0	0.00	1	11.50	11.55	-1	1,050	-0.10%
2018/05/09	1	10.90	0	0.00	11.55	1	1,135	0.09%
2018/04/24	0	0.00	1	11.00	11.00	-1	1,631	-0.06%
2018/04/13	0	0.00	7	12.00	12.05	-7	1,821	-0.38%
2018/03/29	10	12.03	0	0.00	12.00	10	2,775	0.36%
2018/03/21	0	0.00	10	13.05	13.10	-10	2,822	-0.35%
2018/03/20	3	12.95	0	0.00	12.95	3	2,832	0.11%
2018/03/19	4	12.98	5	12.80	12.95	-1	2,843	-0.04%
2018/03/14	17	13.15	0	0.00	13.00	17	2,899	0.59%
2018/03/12	1	12.80	0	0.00	12.80	1	2,938	0.03%
2018/03/06	2	13.25	0	0.00	13.15	2	3,052	0.07%
2018/03/02	5	13.20	18	13.20	13.20	-13	3,304	-0.39%
2018/03/01	1	13.35	10	13.35	13.35	-9	3,324	-0.27%
2018/02/27	1	13.70	0	0.00	13.45	1	3,354	0.03%
2018/02/06	4	13.95	16	13.91	13.60	-12	3,657	-0.33%
2018/02/05	0	0.00	15	14.85	14.95	-15	3,698	-0.41%
2018/01/31	0	0.00	5	15.75	15.55	-5	3,861	-0.13%
2018/01/30	0	0.00	9	15.75	15.70	-9	3,919	-0.23%
2018/01/26	0	0.00	10	15.80	15.55	-10	3,923	-0.25%
2018/01/25	17	15.58	0	0.00	15.30	17	3,954	0.43%
2018/01/24	3	15.50	0	0.00	15.45	3	4,103	0.07%
2018/01/23	0	0.00	6	15.93	15.85	-6	4,214	-0.14%
2018/01/22	3	15.50	0	0.00	15.90	3	4,257	0.07%
2018/01/19	6	15.30	1	15.60	15.20	5	4,505	0.11%
2018/01/17	2	15.80	0	0.00	15.75	2	4,940	0.04%
2018/01/16	5	15.76	0	0.00	15.95	5	4,929	0.10%
2018/01/10	0	0.00	2	15.05	15.15	-2	5,052	-0.04%
2018/01/09	5	15.25	0	0.00	15.35	5	5,136	0.10%
2018/01/08	0	0.00	1	15.50	15.50	-1	5,334	-0.02%
2018/01/05	17	16.18	15	16.33	16.10	2	5,345	0.04%
2018/01/04	15	16.13	0	0.00	16.80	15	5,258	0.29%