鈺創 (5351)-富邦-台北券商分點個股進出

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
50.90
漲跌
▲1.45
漲幅
+2.93%
成交量
3,197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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/21	18	50.50	4	50.55	50.90	14	5,927	0.24%
2024/05/20	30	50.04	11.1	50.20	49.45	19	5,953	0.32%
2024/05/17	3	49.92	5	49.80	49.85	-2	6,073	-0.03%
2024/05/16	54.3	51.26	47	51.28	50.90	7.3	5,997	0.12%
2024/05/15	2	47.60	9.1	47.82	47.75	-7.1	5,717	-0.12%
2024/05/14	5	47.62	5	47.46	47.75	0	5,735	0.00%
2024/05/13	3	45.25	2	45.35	45.60	1	5,841	0.02%
2024/05/10	5	44.55	0	44.20	45.35	5	5,894	0.08%
2024/05/09	14.1	45.48	35.5	44.90	44.50	-21.4	5,900	-0.36%
2024/05/08	2.1	47.85	0	47.95	48.05	2	5,798	0.04%
2024/05/07	1	48.83	1	49.25	48.00	0	5,832	0.00%
2024/05/06	1	48.35	1.2	48.12	48.30	-0.2	5,826	0.00%
2024/05/03	0	47.95	0	48.04	47.60	0	5,841	0.00%
2024/05/02	0	0.00	10	47.67	47.80	-10	5,913	-0.17%
2024/04/30	0.2	48.02	4	48.40	47.90	-3.9	5,986	-0.06%
2024/04/29	5	48.11	14	48.00	48.55	-9	6,094	-0.15%
2024/04/26	3	47.48	8.1	47.68	47.45	-5.1	6,198	-0.08%
2024/04/25	3.1	47.82	2	47.70	47.55	1	6,268	0.02%
2024/04/24	6.6	48.65	5	48.35	48.20	1.6	6,378	0.03%
2024/04/23	15	46.39	8	47.15	47.00	7	6,497	0.11%
2024/04/22	284.5	48.50	4.5	46.84	44.05	280	6,937	4.04%	大買/鉅額交易
2024/04/19	11	45.97	26	45.91	45.50	-15	7,481	-0.20%
2024/04/18	2	48.18	0.4	47.90	48.20	1.6	7,501	0.02%
2024/04/17	12	48.20	2	48.30	48.50	10	7,725	0.13%
2024/04/16	27.2	48.14	0.3	48.23	47.60	26.9	7,773	0.35%
2024/04/15	23.1	51.81	31	51.15	50.20	-7.9	7,719	-0.10%
2024/04/12	85.6	53.69	69	54.30	53.00	16.5	7,663	0.22%
2024/04/11	14	52.71	4	52.63	52.40	10	7,305	0.14%
2024/04/10	57	53.14	16.3	53.26	52.50	40.8	7,296	0.56%
2024/04/09	1	51.90	0.1	51.94	52.40	0.9	7,184	0.01%
2024/04/08	0	0.00	14	52.08	51.80	-14	7,232	-0.19%
2024/04/03	8	52.40	8	52.40	52.10	0	7,337	0.00%
2024/04/02	11	53.13	6	52.63	52.80	5	7,671	0.07%
2024/04/01	15.3	53.09	48.1	53.13	52.90	-32.8	7,783	-0.42%
2024/03/29	2	51.30	7	51.29	50.80	-5	7,734	-0.06%
2024/03/28	2.1	51.34	5.3	51.34	50.90	-3.2	7,748	-0.04%
2024/03/27	31	52.35	1	52.10	52.00	30	7,800	0.38%
2024/03/26	7	52.03	18	52.08	52.00	-11	7,791	-0.14%
2024/03/25	3	51.13	8	51.49	51.70	-5	7,732	-0.06%
2024/03/22	23.1	50.97	22.3	51.22	50.40	0.8	7,963	0.01%
2024/03/21	6.2	50.36	57	50.21	50.50	-50.8	8,142	-0.62%
2024/03/20	1	49.75	7	49.74	50.20	-6	8,284	-0.07%
2024/03/19	1	48.55	1.5	48.92	48.60	-0.5	8,636	-0.01%
2024/03/18	3.3	48.42	0	0.00	48.60	3.3	8,724	0.04%
2024/03/15	1.2	48.57	1	48.80	48.45	0.2	8,966	0.00%
2024/03/14	5	48.85	5	48.98	49.35	0	9,565	0.00%
2024/03/13	15.2	50.80	3	50.45	49.05	12.2	10,178	0.12%
2024/03/12	12.3	51.00	3	50.80	51.00	9.3	10,233	0.09%
2024/03/11	1.1	50.67	3.3	50.91	51.00	-2.2	10,345	-0.02%
2024/03/08	4.7	49.97	14	49.31	49.00	-9.3	10,442	-0.09%
2024/03/07	12	49.73	6.2	49.70	49.50	5.8	10,625	0.05%
2024/03/06	5.2	50.92	0.4	50.90	50.60	4.7	10,930	0.04%
2024/03/05	16.2	51.68	4	51.53	51.40	12.2	11,163	0.11%
2024/03/04	5	53.30	8.5	54.01	52.70	-3.5	11,588	-0.03%
2024/03/01	29	53.50	64.1	53.89	52.80	-35.1	12,189	-0.29%
2024/02/29	26	53.71	23.1	54.18	53.80	2.9	12,476	0.02%
2024/02/27	147.1	54.65	141.1	54.81	54.00	6	13,345	0.04%	大買/大賣/
2024/02/26	32.5	53.10	40	52.66	53.50	-7.5	14,202	-0.05%
2024/02/23	38	52.66	18	51.91	51.30	20	14,639	0.14%
2024/02/22	7	53.04	11	52.67	52.10	-4	15,525	-0.03%
2024/02/21	6.4	52.55	7.1	52.57	52.30	-0.7	15,791	0.00%
2024/02/20	144.6	53.32	143.3	52.96	52.60	1.3	15,766	0.01%	大買/大賣/
2024/02/19	5	50.92	10.1	51.21	51.30	-5.1	15,552	-0.03%
2024/02/16	19	50.37	25	50.40	50.80	-6	15,717	-0.04%
2024/02/15	6	48.43	5.3	48.63	48.55	0.7	15,673	0.00%
2024/02/05	22	48.23	11.1	48.37	48.00	10.9	15,706	0.07%
2024/02/02	7	50.56	8	50.53	50.30	-1	15,581	-0.01%
2024/02/01	16	50.86	17	50.97	50.80	-1	15,532	-0.01%
2024/01/31	15	51.45	28	51.23	51.20	-13	15,580	-0.08%
2024/01/30	12.5	51.38	17	51.26	51.30	-4.5	15,725	-0.03%
2024/01/29	13	51.59	0.1	51.80	51.90	12.9	15,783	0.08%
2024/01/26	6.7	51.44	13	51.48	51.30	-6.3	15,783	-0.04%
2024/01/25	30	51.96	3	52.33	51.50	27	15,778	0.17%
2024/01/24	16	53.15	4	53.18	52.60	12	15,725	0.08%
2024/01/23	26.1	54.02	10	53.94	53.70	16.1	15,682	0.10%
2024/01/22	8	53.44	38	53.51	54.20	-30	15,614	-0.19%
2024/01/19	18.2	52.80	9	52.94	52.20	9.2	15,520	0.06%
2024/01/18	28.1	52.78	18	53.06	52.40	10.1	15,507	0.07%
2024/01/17	25.1	53.25	15	53.49	53.50	10.1	15,608	0.06%
2024/01/16	106.8	54.99	88.1	54.70	54.30	18.8	15,416	0.12%	大買/
2024/01/15	100	55.73	205.8	55.41	57.20	-105.8	14,896	-0.71%	大賣/鉅額交易
2024/01/12	15	53.00	21	53.24	52.90	-6	14,331	-0.04%
2024/01/11	47.6	53.39	25.1	53.56	53.20	22.5	14,254	0.16%
2024/01/10	11	51.88	12.1	51.98	52.00	-1.1	14,077	-0.01%
2024/01/09	16	51.13	8	51.44	51.20	8	14,025	0.06%
2024/01/08	15	52.05	13	52.14	51.60	2	13,983	0.01%
2024/01/05	9	51.42	81	51.20	51.70	-72	13,948	-0.52%
2024/01/04	7	50.80	19	50.84	50.60	-12	13,983	-0.09%
2024/01/03	15	51.70	17	51.54	51.20	-2	14,039	-0.01%
2024/01/02	13	52.85	7	52.87	52.50	6	14,051	0.04%
2023/12/29	69.2	53.87	41	53.86	54.00	28.2	13,970	0.20%
2023/12/28	208	54.18	80.6	53.98	53.80	127.4	13,852	0.92%	大買/鉅額交易
2023/12/27	32	52.86	29	52.69	53.20	3	13,525	0.02%
2023/12/26	34	52.05	33	51.91	51.60	1	13,390	0.01%
2023/12/25	13.5	51.08	11	50.91	50.80	2.5	13,279	0.02%
2023/12/22	12	51.78	13	51.78	51.10	-1	13,230	-0.01%
2023/12/21	13	50.98	10.3	50.76	50.70	2.7	13,182	0.02%
2023/12/20	15	51.30	8	51.20	51.00	7	13,115	0.05%
2023/12/19	28.1	51.26	31	51.52	51.00	-2.9	13,050	-0.02%
2023/12/18	53	53.40	40.2	53.30	53.50	12.8	12,753	0.10%
2023/12/15	23.3	53.16	143.1	53.09	52.50	-119.8	12,512	-0.96%	大賣/鉅額交易
2023/12/14	96	54.37	148.4	54.38	53.20	-52.4	12,311	-0.43%	大賣/
2023/12/13	70.1	53.50	40.1	53.48	53.60	30	11,917	0.25%
2023/12/12	45	53.60	19	53.94	53.30	26	11,899	0.22%
2023/12/11	239	54.92	214.9	54.87	53.90	24.1	11,702	0.21%	大買/大賣/
2023/12/08	81.2	53.67	75.4	53.71	53.80	5.8	11,084	0.05%
2023/12/07	23	50.52	59	50.58	49.80	-36	10,438	-0.34%
2023/12/06	67.5	51.20	23.5	50.22	51.00	44	10,354	0.42%
2023/12/05	17	50.25	14.5	50.27	50.00	2.5	10,287	0.02%
2023/12/04	16.2	51.56	31	52.19	51.10	-14.8	10,257	-0.14%
2023/12/01	36.2	53.34	26	53.79	52.80	10.2	10,127	0.10%
2023/11/30	39.2	53.41	55	53.44	53.10	-15.8	9,951	-0.16%
2023/11/29	94.2	52.49	74	53.25	53.80	20.2	9,716	0.21%
2023/11/28	142.2	52.26	103.6	52.66	52.60	38.6	9,245	0.42%	大買/大賣/
2023/11/27	74.6	51.69	42	52.19	50.40	32.6	8,622	0.38%
2023/11/24	256	53.72	154	53.66	53.50	102	8,249	1.24%	大買/大賣/鉅額交易
2023/11/22	69.2	49.54	60.2	49.57	50.20	9	5,951	0.15%
2023/11/21	82.7	49.55	118.1	49.90	48.20	-35.5	5,352	-0.66%	大賣/
2023/11/20	37	46.29	83.4	47.08	47.95	-46.4	4,382	-1.06%
2023/11/17	11.1	43.60	4	43.89	43.60	7.1	4,030	0.18%
2023/11/16	5	43.61	1	43.50	43.50	4	3,995	0.10%
2023/11/15	82	44.60	57.3	44.42	43.95	24.7	3,944	0.63%
2023/11/14	25	44.02	29	43.78	43.95	-4	3,733	-0.11%
2023/11/13	15.3	43.45	22	43.43	44.00	-6.7	3,665	-0.18%
2023/11/10	4.1	42.81	6	42.85	42.45	-1.9	3,600	-0.05%
2023/11/09	7	42.65	7	42.56	42.60	0	3,570	0.00%
2023/11/08	28	43.07	13.5	43.09	42.90	14.5	3,588	0.40%
2023/11/07	60.5	43.91	25	43.86	43.95	35.5	3,510	1.01%
2023/11/06	23	43.66	9.1	43.15	43.60	13.9	3,345	0.42%
2023/11/03	11.2	41.95	0	0.00	41.70	11.2	3,265	0.34%
2023/11/02	1	42.20	3	42.28	42.15	-2	3,269	-0.06%
2023/11/01	6	41.64	3	41.32	41.40	3	3,258	0.09%
2023/10/31	2	40.95	4	40.91	40.80	-2	3,246	-0.06%
2023/10/30	5	42.50	14	42.34	42.30	-9	3,253	-0.28%
2023/10/27	5.1	41.57	51.1	41.41	41.25	-46	3,223	-1.43%
2023/10/26	70	42.88	13	42.60	41.80	57	3,250	1.75%
2023/10/25	83	43.66	87.3	43.65	43.85	-4.3	3,251	-0.13%
2023/10/24	2.1	40.73	6	40.88	41.10	-3.9	3,342	-0.12%
2023/10/23	2	41.53	2	41.65	41.15	0	3,448	0.00%
2023/10/20	25	40.86	9	40.77	41.25	16	3,501	0.46%
2023/10/19	3	41.87	1	41.80	41.90	2	3,520	0.06%
2023/10/18	11	42.94	14	42.68	42.20	-3	3,518	-0.08%
2023/10/17	2	43.05	7	43.03	42.30	-5	3,517	-0.14%
2023/10/16	4	42.21	0	42.25	42.10	4	3,665	0.11%
2023/10/13	3	43.40	6	43.48	43.15	-3	3,695	-0.08%
2023/10/12	0	0.00	28.2	43.78	43.75	-28.2	3,758	-0.75%
2023/10/11	17.1	42.78	17.5	42.26	42.05	-0.4	3,735	-0.01%
2023/10/06	19.2	42.86	9	42.79	43.45	10.1	3,671	0.28%
2023/10/05	3	41.75	0	0.00	41.35	3	3,598	0.08%
2023/10/04	1	42.15	1	41.95	41.55	0	3,606	0.00%
2023/10/03	2.2	42.33	7	42.59	42.05	-4.8	3,598	-0.13%
2023/10/02	6	41.75	4	41.46	41.60	2	3,557	0.06%
2023/09/28	1	40.50	2	40.37	40.05	-1	3,522	-0.03%
2023/09/27	2	39.55	1	39.60	39.80	1	3,515	0.03%
2023/09/26	13	40.75	0	0.00	40.00	13	3,531	0.37%
2023/09/25	1	42.30	3.1	42.48	41.85	-2.1	3,493	-0.06%
2023/09/22	0	41.85	0	0.00	42.00	0	3,505	0.00%
2023/09/21	2	41.93	0	0.00	41.90	2	3,526	0.06%
2023/09/20	16	42.90	0	0.00	42.40	16	3,521	0.45%
2023/09/18	1	43.15	0.2	43.30	43.15	0.8	3,554	0.02%
2023/09/15	4	44.20	15	44.12	43.95	-11	3,572	-0.31%
2023/09/14	12	43.05	54.2	42.77	43.25	-42.2	3,515	-1.20%
2023/09/13	3	41.62	17	41.66	41.50	-14	3,505	-0.40%
2023/09/11	8	41.93	28	42.27	41.80	-20	3,617	-0.55%
2023/09/08	16	43.21	92	43.08	42.35	-76	3,684	-2.06%
2023/09/07	9.1	44.04	34	44.09	44.10	-24.9	3,710	-0.67%
2023/09/06	16	43.90	13	43.74	43.50	3	3,614	0.08%
2023/09/05	11	44.06	16	43.95	43.40	-5	3,523	-0.14%
2023/09/04	2	42.00	3	41.85	42.40	-1	3,340	-0.03%
2023/09/01	6	40.95	6	41.18	41.15	0	3,293	0.00%
2023/08/31	12	42.17	22.2	41.57	41.35	-10.2	3,266	-0.31%
2023/08/30	12	40.75	6	40.69	40.70	6	3,207	0.19%
2023/08/29	5	39.65	1	39.10	39.65	4	3,229	0.12%
2023/08/28	1	39.00	0	0.00	38.95	1	3,278	0.03%
2023/08/24	2	39.10	1	39.55	38.95	1	3,530	0.03%
2023/08/22	3	39.52	0	0.00	38.90	3	3,634	0.08%
2023/08/21	1	39.70	0.1	39.75	39.50	0.9	3,662	0.02%
2023/08/18	0	0.00	2	39.38	39.85	-2	3,675	-0.05%
2023/08/16	0	0.00	1	39.40	39.70	-1	3,749	-0.03%
2023/08/15	0	39.00	1	38.80	39.10	-1	3,762	-0.03%
2023/08/14	4	38.50	0	0.00	38.20	4	3,789	0.11%
2023/08/11	2	40.35	2	40.53	40.25	0	3,911	0.00%
2023/08/10	0	0.00	14	40.41	40.25	-14	3,960	-0.35%
2023/08/09	2	40.85	1	41.10	40.90	1	3,957	0.03%
2023/08/08	5	42.10	3	41.53	41.60	2	3,959	0.05%
2023/08/07	2	41.08	2	41.50	41.95	0	3,956	0.00%
2023/08/04	7	41.04	0	0.00	40.90	7	3,960	0.18%
2023/08/02	6	41.43	2	41.88	41.15	4	3,987	0.10%
2023/08/01	1	42.70	2	42.50	42.25	-1	3,964	-0.03%
2023/07/31	4	43.69	9	42.85	42.65	-5	3,998	-0.13%
2023/07/28	8	44.22	45	44.14	44.00	-37	3,989	-0.93%
2023/07/27	81	45.10	74.2	44.97	45.00	6.8	3,924	0.17%
2023/07/26	29	43.73	21	44.02	43.70	8	3,610	0.22%
2023/07/25	5	43.29	5	43.73	42.60	0	3,529	0.00%
2023/07/24	5	43.17	0.2	43.00	43.25	4.8	3,515	0.14%
2023/07/21	18	42.63	2	42.85	42.70	16	3,497	0.46%
2023/07/20	13	43.71	2	43.35	43.35	11	3,532	0.31%
2023/07/19	22	43.14	19	43.19	43.20	3	3,479	0.09%
2023/07/18	6	41.38	24	41.72	41.50	-18	3,366	-0.53%
2023/07/17	21	42.51	5	42.35	42.10	16	3,377	0.47%
2023/07/14	3	41.67	13.5	41.69	42.05	-10.5	3,321	-0.32%
2023/07/13	2	40.78	17.3	40.41	40.60	-15.3	3,311	-0.46%
2023/07/12	1	40.95	0.2	40.50	40.10	0.8	3,328	0.02%
2023/07/11	0	40.80	1	40.85	40.60	-1	3,377	-0.03%
2023/07/10	1	40.90	0.3	40.78	40.60	0.7	3,564	0.02%
2023/07/07	2	40.73	0	0.00	40.90	2	3,764	0.05%
2023/07/06	1	41.95	3	41.82	41.80	-2	3,989	-0.05%
2023/07/05	0	0.00	1	42.40	42.00	-1	4,029	-0.02%
2023/07/04	0	0.00	16.8	42.04	41.90	-16.8	4,106	-0.41%
2023/07/03	0	0.00	0.7	42.43	42.25	-0.7	4,136	-0.02%
2023/06/30	1	41.90	1	42.55	42.35	0	4,395	0.00%
2023/06/29	6	42.25	0	0.00	42.15	6	4,523	0.13%
2023/06/27	2	42.23	8.3	42.24	41.65	-6.3	4,594	-0.14%
2023/06/26	2.3	42.62	1	42.65	42.65	1.3	4,655	0.03%
2023/06/21	1.3	43.71	12	43.68	43.70	-10.7	4,823	-0.22%
2023/06/20	5.2	44.67	1	44.35	44.55	4.2	5,025	0.08%
2023/06/19	8	44.82	12	44.92	44.45	-4	5,051	-0.08%
2023/06/16	22	45.72	15	45.94	45.60	7	5,065	0.14%
2023/06/15	5	45.25	3	45.40	45.50	2	5,010	0.04%
2023/06/14	14.2	45.66	7.1	45.60	45.45	7.1	4,990	0.14%
2023/06/13	28	44.81	12	44.92	44.95	16	4,966	0.32%
2023/06/12	6	43.57	20	43.53	43.40	-14	4,893	-0.29%
2023/06/09	21	44.20	2	43.90	44.20	19	4,924	0.39%
2023/06/08	3.5	43.75	0	0.00	43.20	3.5	4,968	0.07%
2023/06/07	2	43.98	3.2	44.04	44.20	-1.2	5,035	-0.02%
2023/06/06	2	43.38	20	43.60	43.40	-18	5,144	-0.35%
2023/06/05	0	0.00	4	44.51	44.55	-4	5,204	-0.08%
2023/06/02	3	44.27	6	44.10	43.75	-3	5,230	-0.06%
2023/06/01	5	44.37	0	0.00	44.15	5	5,248	0.10%
2023/05/31	30	45.70	32.1	45.63	45.30	-2.1	5,333	-0.04%
2023/05/30	16	44.18	19.1	43.75	43.90	-3.1	5,180	-0.06%
2023/05/29	13	43.75	14.1	43.92	44.30	-1.1	5,156	-0.02%
2023/05/26	10	43.25	1	43.40	42.30	9	5,175	0.17%
2023/05/25	7	43.31	1	43.85	42.95	6	5,220	0.11%
2023/05/23	15	43.20	2.1	42.78	43.15	12.9	5,274	0.24%
2023/05/22	3	42.50	4	42.68	42.70	-1	5,305	-0.02%
2023/05/19	1.2	42.13	1	42.35	41.70	0.2	5,344	0.00%
2023/05/18	2	42.78	5	42.63	42.35	-3	5,411	-0.06%
2023/05/17	17.1	42.86	37	42.42	42.70	-19.9	5,412	-0.37%
2023/05/16	33	41.69	1	41.20	41.95	32	5,321	0.60%
2023/05/15	1	40.05	0	40.25	40.05	1	5,302	0.02%
2023/05/12	2	40.89	3	40.85	40.95	-1	5,382	-0.02%
2023/05/11	1.1	40.81	1	39.90	39.80	0.1	5,460	0.00%
2023/05/10	2	39.88	0	0.00	40.55	2	5,578	0.04%
2023/05/09	3	40.45	6.5	41.06	40.30	-3.5	5,652	-0.06%
2023/05/08	8	41.03	10	40.98	40.75	-2	5,775	-0.03%
2023/05/05	5.1	40.78	1	40.90	40.55	4.1	6,488	0.06%
2023/05/04	8.1	41.32	2	41.05	41.00	6.1	6,814	0.09%
2023/05/03	10.1	42.42	10	42.45	42.05	0.1	6,917	0.00%
2023/05/02	0	0.00	1	43.35	43.25	-1	7,043	-0.01%
2023/04/28	2	43.15	0	0.00	43.05	2	7,117	0.03%
2023/04/27	11	41.89	3	42.15	41.85	8	7,096	0.11%
2023/04/26	7.3	41.03	0	0.00	41.40	7.3	7,073	0.10%
2023/04/25	7.4	42.00	6.1	41.76	41.55	1.3	7,110	0.02%
2023/04/24	4.3	43.92	5	43.95	43.55	-0.7	7,090	-0.01%
2023/04/21	1.4	44.60	25	45.90	44.25	-23.6	7,131	-0.33%
2023/04/20	4.3	45.85	22	45.58	45.55	-17.7	7,194	-0.25%
2023/04/19	6.2	46.24	6	46.28	46.25	0.2	7,245	0.00%
2023/04/18	19	46.71	0	0.00	46.25	19	7,313	0.26%
2023/04/17	33	46.68	5	46.65	46.55	28	7,442	0.38%
2023/04/14	4.1	47.27	1	46.70	46.75	3.1	7,485	0.04%
2023/04/13	31.2	48.19	28	48.40	47.15	3.2	7,464	0.04%
2023/04/12	26	48.61	95	48.81	49.45	-69	7,295	-0.95%
2023/04/11	37	48.38	52.1	47.91	48.40	-15.1	7,151	-0.21%
2023/04/10	1.1	47.51	3	46.42	46.45	-1.9	7,133	-0.03%
2023/04/07	15.2	47.59	11.1	47.61	47.25	4.1	7,124	0.06%
2023/04/06	2.1	47.14	51.1	47.04	47.05	-49	7,073	-0.69%
2023/03/31	48	47.97	17.1	48.22	47.40	30.9	7,123	0.43%
2023/03/30	36	46.78	31	46.76	46.60	5	6,883	0.07%
2023/03/29	11.1	45.24	0	0.00	45.30	11.1	6,775	0.16%
2023/03/28	6	45.64	3	45.82	45.00	3	6,792	0.04%
2023/03/27	8.1	46.92	4	47.44	46.40	4.1	6,758	0.06%
2023/03/24	16.1	47.73	5.7	47.67	47.55	10.4	6,749	0.15%
2023/03/23	8.7	46.74	8.4	46.04	47.25	0.4	6,585	0.01%
2023/03/22	4	45.18	1	44.75	44.60	3	6,383	0.05%
2023/03/21	6.1	44.29	9	44.41	44.50	-2.9	6,379	-0.05%
2023/03/20	4.7	43.21	2	43.65	43.75	2.7	6,379	0.04%
2023/03/17	1	42.45	0	0.00	42.40	1	6,415	0.02%
2023/03/16	4	42.29	0	0.00	42.20	4	6,449	0.06%
2023/03/15	3.1	44.03	2	43.90	43.55	1.1	6,491	0.02%
2023/03/14	2	44.08	0	0.00	43.75	2	6,575	0.03%
2023/03/13	7.6	44.22	8	44.57	44.80	-0.5	6,666	-0.01%
2023/03/10	12	45.89	2	45.98	45.50	10	6,818	0.15%
2023/03/09	16.1	48.31	9	48.59	47.50	7.1	7,277	0.10%
2023/03/08	7	48.36	2.1	48.63	48.35	4.9	7,514	0.07%
2023/03/07	1	48.15	3	48.47	48.35	-2	7,530	-0.03%
2023/03/06	5.1	48.17	17	48.22	48.10	-11.9	7,537	-0.16%
2023/03/03	8	48.11	4	48.15	48.05	4	7,607	0.05%
2023/03/02	4	47.50	39	47.38	47.15	-35	7,653	-0.46%
2023/03/01	1	46.90	11.7	46.89	46.95	-10.7	7,783	-0.14%
2023/02/24	14	47.96	5	47.90	47.20	9	8,332	0.11%
2023/02/23	35	47.85	7	47.86	48.00	28	8,294	0.34%
2023/02/22	8	46.89	2	46.78	47.00	6	8,496	0.07%
2023/02/21	7	47.77	6	48.00	47.75	1	8,597	0.01%
2023/02/20	4	47.99	2.1	48.14	47.80	1.9	8,852	0.02%
2023/02/17	0	0.00	10	47.75	47.75	-10	8,914	-0.11%
2023/02/16	0	0.00	4	46.65	47.70	-4	8,979	-0.04%
2023/02/15	1	46.25	5	46.15	45.85	-4	9,173	-0.04%
2023/02/14	8.3	46.77	27.5	46.68	46.40	-19.2	9,329	-0.21%
2023/02/13	2	45.92	1	45.90	45.65	1	9,510	0.01%
2023/02/10	64.5	46.95	4.1	46.36	46.25	60.4	10,012	0.60%
2023/02/09	4.2	47.76	13.2	47.85	47.40	-9	10,143	-0.09%
2023/02/08	18.5	48.61	8	48.69	48.25	10.5	10,137	0.10%
2023/02/07	4	47.83	7.2	48.01	48.05	-3.2	10,081	-0.03%
2023/02/06	12	47.44	11.2	47.62	48.00	0.8	10,100	0.01%
2023/02/03	81.3	48.84	96	48.45	48.00	-14.7	10,088	-0.15%
2023/02/02	26	46.93	37.2	46.69	46.95	-11.2	9,773	-0.12%
2023/02/01	32.1	44.84	12	44.83	44.85	20.1	9,861	0.20%
2023/01/31	3	44.58	10	44.63	45.10	-7	10,004	-0.07%
2023/01/30	6	43.63	0	43.10	43.55	6	9,899	0.06%
2023/01/17	4	41.65	4.5	41.59	41.55	-0.5	9,854	-0.01%
2023/01/16	0.5	42.15	5	42.30	41.60	-4.5	9,901	-0.05%
2023/01/13	54	42.90	4	42.71	42.15	50	9,912	0.50%
2023/01/12	4	43.41	2	42.90	42.65	2	9,879	0.02%
2023/01/11	72	43.51	7	43.07	43.40	65	9,875	0.66%
2023/01/10	8	43.74	21	43.73	43.20	-13	9,870	-0.13%
2023/01/09	13	43.58	15.1	43.40	43.10	-2.1	9,794	-0.02%
2023/01/06	24	42.80	7	42.94	42.75	17	9,753	0.17%
2023/01/05	23	42.85	7	42.60	42.80	16	9,746	0.16%
2023/01/04	11	41.73	15	41.87	41.95	-4	9,646	-0.04%
2023/01/03	27	40.02	21.2	40.13	40.85	5.8	9,627	0.06%
2022/12/30	24	40.06	1	40.20	39.50	23	9,640	0.24%
2022/12/29	44	40.01	27	40.06	40.05	17	9,685	0.18%
2022/12/28	49	42.26	80	42.11	41.05	-31	9,763	-0.32%
2022/12/27	22	41.38	45	41.20	41.10	-23	9,651	-0.24%
2022/12/26	35	40.89	9	40.93	40.95	26	9,696	0.27%
2022/12/23	57	39.58	46.5	40.16	40.70	10.5	9,735	0.11%
2022/12/22	32	39.22	7	39.53	39.20	25	9,714	0.26%
2022/12/21	37	39.09	9	39.10	38.80	28	9,754	0.29%
2022/12/20	37	39.32	3	39.45	39.00	34	9,774	0.35%
2022/12/19	3	40.18	4	40.70	40.55	-1	9,824	-0.01%
2022/12/16	36	40.13	12	40.30	40.10	24	9,835	0.24%
2022/12/15	1.1	41.77	2	41.90	41.80	-0.9	9,794	-0.01%
2022/12/14	3	41.90	15	41.83	41.95	-12	9,811	-0.12%
2022/12/13	18	41.47	5	42.07	41.20	13	9,820	0.13%
2022/12/12	4.4	41.64	8	41.86	41.70	-3.6	9,859	-0.04%
2022/12/09	3	43.25	2	43.85	42.70	1	9,860	0.01%
2022/12/08	13.2	43.33	6	43.33	43.55	7.2	9,829	0.07%
2022/12/07	9	44.29	16	43.52	42.80	-7	9,854	-0.07%
2022/12/06	15	45.43	26	45.63	44.75	-11	9,804	-0.11%
2022/12/05	62.1	46.50	41.2	46.57	46.50	20.9	9,717	0.22%
2022/12/02	22	46.01	45	46.13	46.25	-23	9,591	-0.24%
2022/12/01	102.2	46.32	41	46.18	45.20	61.2	9,427	0.65%	大買/
2022/11/30	82	44.93	146.7	45.12	45.30	-64.7	8,980	-0.72%	大賣/
2022/11/29	27	43.21	14	43.30	43.55	13	8,727	0.15%
2022/11/28	13	42.56	10	42.94	42.70	3	8,702	0.03%
2022/11/25	31	43.31	22	43.44	42.90	9	8,669	0.10%
2022/11/24	68	42.75	24.1	43.09	43.90	43.9	8,568	0.51%
2022/11/23	24	42.06	20	42.13	42.25	4	8,440	0.05%
2022/11/22	83.3	42.63	111	42.94	41.65	-27.7	8,306	-0.33%	大賣/
2022/11/21	2	40.30	21	40.45	40.45	-19	7,793	-0.24%
2022/11/18	41	41.49	17	41.64	40.60	24	7,794	0.31%
2022/11/17	20	40.62	8	40.59	40.40	12	7,570	0.16%
2022/11/16	43	40.58	21.4	40.41	40.60	21.6	7,472	0.29%
2022/11/15	35.3	39.05	57	38.58	39.15	-21.7	7,217	-0.30%
2022/11/14	27	39.71	58	39.37	39.45	-31	7,152	-0.43%
2022/11/11	65.4	40.16	21.2	40.28	38.95	44.2	7,086	0.62%
2022/11/10	63	39.00	61	38.84	38.90	2	6,848	0.03%
2022/11/09	23	38.31	67	38.56	38.80	-44	6,755	-0.65%
2022/11/08	108	38.34	116	38.97	37.55	-8	6,709	-0.12%	大買/大賣/
2022/11/07	49	36.70	23	37.24	38.25	26	6,292	0.41%
2022/11/04	49	34.77	11	34.77	34.80	38	6,173	0.62%
2022/11/03	25	34.48	21	34.76	34.85	4	6,121	0.07%
2022/11/02	1	35.00	17	34.94	34.75	-16	6,078	-0.26%
2022/11/01	12	34.71	58	34.42	34.50	-46	6,018	-0.76%
2022/10/31	66	34.95	55	34.93	34.80	11	5,902	0.19%
2022/10/28	115	33.54	164	33.81	33.95	-49	5,566	-0.88%	大買/大賣/
2022/10/27	60	32.09	62.2	32.18	32.40	-2.2	5,176	-0.04%
2022/10/26	6	30.73	2	30.95	30.40	4	4,961	0.08%
2022/10/25	12	31.49	10	32.03	31.25	2	4,968	0.04%
2022/10/24	0	0.00	10.8	32.35	31.85	-10.8	4,995	-0.22%
2022/10/21	2.1	30.84	4.5	31.18	30.50	-2.5	5,021	-0.05%
2022/10/20	11	31.74	0	0.00	31.70	11	5,051	0.22%
2022/10/19	16.9	32.75	11.3	32.13	32.10	5.6	5,119	0.11%
2022/10/18	22	33.00	30	32.68	32.70	-8	5,154	-0.16%
2022/10/17	28.6	30.87	18	30.92	32.30	10.6	5,289	0.20%
2022/10/14	31	31.91	23	31.07	31.70	8	5,412	0.15%
2022/10/13	9	30.86	16	30.27	29.25	-7	5,512	-0.13%
2022/10/12	12	31.60	23	31.74	31.75	-11	5,457	-0.20%
2022/10/11	12	32.02	29	31.78	31.60	-17	5,475	-0.31%
2022/10/07	7	34.99	8	34.83	34.50	-1	5,526	-0.02%
2022/10/06	11	35.35	11	35.06	35.20	0	5,629	0.00%
2022/10/05	36	36.12	16	36.23	34.95	20	5,636	0.35%
2022/10/04	28	35.98	18	35.81	35.65	10	5,617	0.18%
2022/10/03	76	35.73	12	35.55	35.60	64	5,559	1.15%
2022/09/30	5	33.41	4	33.63	34.10	1	5,627	0.02%
2022/09/29	23	34.47	21	34.32	33.10	2	5,738	0.03%
2022/09/28	1	32.62	23	33.35	32.60	-22	5,819	-0.38%
2022/09/27	3	35.53	1	35.50	35.70	2	5,958	0.03%
2022/09/26	11	35.33	30	35.97	34.50	-19	6,078	-0.31%
2022/09/23	12	38.23	2	37.83	37.80	10	6,239	0.16%
2022/09/22	12	38.30	24	38.82	39.40	-12	6,308	-0.19%
2022/09/21	8	38.74	9	38.65	38.50	-1	6,365	-0.02%
2022/09/20	2	39.68	1	39.50	39.45	1	6,477	0.02%
2022/09/19	12	39.23	32	38.90	38.80	-20	6,824	-0.29%
2022/09/16	15	40.05	45	40.82	39.65	-30	7,069	-0.42%
2022/09/15	7.1	41.86	7	41.90	41.50	0.1	7,099	0.00%
2022/09/14	243	41.21	279	41.05	41.40	-36	7,206	-0.50%	大買/大賣/
2022/09/13	5	46.77	4	46.10	46.15	1	7,262	0.01%
2022/09/12	11	47.64	54	47.70	47.30	-43	7,346	-0.59%
2022/09/08	1	46.80	150	46.83	46.70	-149	7,432	-2.00%	大賣/鉅額交易
2022/09/07	2	47.15	0	0.00	46.60	2	7,553	0.03%
2022/09/06	15	47.59	4.1	49.24	47.35	10.9	7,572	0.14%
2022/09/05	3.1	50.75	13	50.05	50.00	-9.9	7,599	-0.13%
2022/09/02	103	52.66	2.1	53.27	53.10	101	7,636	1.32%	大買/
2022/09/01	8	52.09	12	52.18	52.10	-4	7,613	-0.05%
2022/08/31	10	52.65	7	52.20	52.70	3	7,630	0.04%
2022/08/30	3	51.53	13	50.67	51.90	-10	7,728	-0.13%
2022/08/29	53	50.22	2	49.88	50.00	51	7,732	0.66%
2022/08/26	11	52.28	8	52.56	52.20	3	7,805	0.04%
2022/08/25	1	52.00	3	52.17	52.00	-2	8,220	-0.02%
2022/08/24	3	52.37	3	52.50	51.20	0	8,305	0.00%
2022/08/23	2	51.20	3	51.77	52.30	-1	8,552	-0.01%
2022/08/22	3	51.80	65	50.78	51.60	-62	8,669	-0.72%
2022/08/19	46	51.99	2	52.55	51.50	44	8,818	0.50%
2022/08/18	72	50.94	18	51.24	51.70	54	8,915	0.61%
2022/08/17	2	51.25	5	51.54	51.30	-3	9,106	-0.03%
2022/08/16	22	51.99	14.8	51.65	51.50	7.2	9,326	0.08%
2022/08/15	57.8	51.90	6	52.07	52.10	51.8	9,447	0.55%
2022/08/12	204	48.27	24	48.60	49.40	180	9,588	1.88%	大買/鉅額交易
2022/08/11	26	47.85	27	48.37	47.15	-1	9,883	-0.01%
2022/08/10	3	47.67	6	47.60	47.25	-3	10,563	-0.03%
2022/08/09	2	48.85	0	0.00	48.55	2	10,981	0.02%
2022/08/08	3	48.47	16	47.85	48.45	-13	11,091	-0.12%
2022/08/05	13	48.58	8	48.45	48.30	5	11,205	0.04%
2022/08/04	6	47.71	3	47.15	47.65	3	11,322	0.03%
2022/08/03	21	49.47	11	48.31	47.95	10	11,415	0.09%
2022/08/02	13	49.98	3	49.57	49.85	10	11,556	0.09%
2022/08/01	13	51.93	14	51.76	51.80	-1	11,645	-0.01%
2022/07/29	4	52.05	1	51.10	51.30	3	11,832	0.03%
2022/07/28	21.3	52.49	27	51.39	50.50	-5.7	12,076	-0.05%
2022/07/27	2	50.40	3	51.23	51.80	-1	12,067	-0.01%
2022/07/26	8	51.91	15	51.50	50.60	-7	12,082	-0.06%
2022/07/25	18	53.12	20	53.85	53.10	-2	12,159	-0.02%
2022/07/22	48	54.69	52	53.91	53.50	-4	12,203	-0.03%
2022/07/21	58	54.13	18	53.42	54.60	40	12,211	0.33%
2022/07/20	6	53.25	3	53.23	52.80	3	12,141	0.02%
2022/07/19	1	51.40	1	51.40	51.20	0	12,121	0.00%
2022/07/18	14	51.66	1	51.50	51.60	13	12,265	0.11%
2022/07/15	4	50.53	6	50.83	50.90	-2	12,369	-0.02%
2022/07/14	22	50.09	31	49.96	49.85	-9	12,392	-0.07%
2022/07/13	15	48.00	28	48.70	47.30	-13	12,370	-0.11%
2022/07/12	18.2	47.40	15	46.57	46.40	3.2	12,471	0.03%
2022/07/11	3	50.42	6	49.83	49.55	-3	12,595	-0.02%
2022/07/08	13	51.22	50	50.88	50.20	-37	12,660	-0.29%
2022/07/07	4	49.85	73	47.96	49.85	-69	12,593	-0.55%
2022/07/06	52.5	48.69	25	49.62	47.05	27.5	12,540	0.22%
2022/07/05	79	49.21	45	49.28	49.85	34	12,587	0.27%
2022/07/04	48	49.68	22.1	49.60	48.70	25.9	12,456	0.21%
2022/07/01	33	52.95	39.4	51.30	49.50	-6.4	12,473	-0.05%
2022/06/30	12	55.60	16	56.04	55.00	-4	12,261	-0.03%
2022/06/29	16	57.84	8	57.35	57.90	8	12,205	0.07%
2022/06/28	7	60.03	21	59.85	59.30	-14	12,197	-0.11%
2022/06/27	36.1	62.12	30	61.98	61.60	6.1	12,393	0.05%
2022/06/24	39	58.78	81.1	59.29	59.30	-42.1	12,246	-0.34%
2022/06/23	18	55.85	15	55.71	55.80	3	12,032	0.02%
2022/06/22	13.1	56.54	5	57.22	56.30	8.1	12,226	0.07%
2022/06/21	9	59.48	7	59.27	59.70	2	12,337	0.02%
2022/06/20	30	60.74	13	58.96	57.80	17	12,706	0.13%
2022/06/17	9	61.39	21	61.64	62.90	-12	12,700	-0.09%
2022/06/16	30.1	63.20	49	64.00	62.00	-19	12,794	-0.15%
2022/06/15	6	64.47	10	64.03	63.90	-4	12,834	-0.03%
2022/06/14	28.1	63.92	7	63.49	64.60	21.1	13,111	0.16%
2022/06/13	7.4	64.82	71.4	65.25	63.80	-64.1	13,131	-0.49%
2022/06/10	10	67.29	1	67.20	67.40	9	13,181	0.07%
2022/06/09	22	68.55	9	68.41	68.40	13	13,263	0.10%
2022/06/08	18.2	69.72	52	69.77	69.10	-33.8	13,355	-0.25%
2022/06/07	9	68.37	5	68.58	68.40	4	13,423	0.03%
2022/06/06	25	69.20	15	68.96	68.90	10	13,620	0.07%
2022/06/02	93.5	72.09	140.2	71.75	70.40	-46.7	13,962	-0.33%	大賣/
2022/06/01	116.3	69.41	18.1	69.75	69.30	98.2	13,802	0.71%	大買/
2022/05/31	48	69.86	95	69.73	68.90	-47	14,118	-0.33%
2022/05/30	108	68.79	25.1	69.03	68.60	82.9	14,668	0.56%	大買/
2022/05/27	15	68.65	46	68.50	68.30	-31	14,961	-0.21%
2022/05/26	39.1	66.68	29	67.15	66.60	10.1	14,941	0.07%
2022/05/25	43.1	68.03	14	68.16	67.80	29.1	15,077	0.19%
2022/05/24	49.3	67.80	97.1	67.75	65.80	-47.8	15,192	-0.31%
2022/05/23	25	68.81	66	69.02	68.00	-41	15,277	-0.27%
2022/05/20	139.2	68.68	17	68.80	68.10	122.2	15,435	0.79%	大買/鉅額交易
2022/05/19	52	67.30	99	67.81	70.00	-47	15,942	-0.30%
2022/05/18	167	69.09	121	69.12	67.20	46	16,525	0.28%	大買/大賣/
2022/05/17	60.1	65.93	116.1	67.10	68.30	-56	16,955	-0.33%	大賣/
2022/05/16	18	63.18	26	63.17	62.10	-8	16,809	-0.05%
2022/05/13	6	61.88	23.5	61.45	61.90	-17.5	16,839	-0.10%
2022/05/12	23.1	60.15	47.1	60.12	59.00	-24	16,891	-0.14%
2022/05/11	53.1	60.32	94	60.29	59.90	-41	17,012	-0.24%
2022/05/10	14.1	61.79	13	61.79	62.00	1.1	17,418	0.01%
2022/05/09	8.2	64.61	14	65.02	62.70	-5.9	17,530	-0.03%
2022/05/06	34	66.02	21	66.28	66.80	13	17,569	0.07%
2022/05/05	26	66.53	104.1	67.13	67.90	-78.1	17,534	-0.45%	大賣/
2022/05/04	16.1	63.62	14	63.36	63.00	2.1	17,352	0.01%
2022/05/03	7	62.93	0	0.00	63.70	7	17,458	0.04%
2022/04/29	8	63.55	59	63.57	61.80	-51	17,637	-0.29%
2022/04/28	10	60.98	5	61.18	60.60	5	17,631	0.03%
2022/04/27	27.1	59.09	9	59.27	60.70	18.1	17,644	0.10%
2022/04/26	10	63.65	22	63.13	62.00	-12	17,537	-0.07%
2022/04/25	18.1	64.23	19	64.21	64.10	-1	17,601	-0.01%
2022/04/22	21.1	67.71	17	67.83	67.20	4.1	17,733	0.02%
2022/04/21	22	68.39	17.1	68.08	70.00	4.9	17,835	0.03%
2022/04/20	12.1	65.23	12.1	65.77	66.10	0.1	17,915	0.00%
2022/04/19	27	66.70	27	65.35	64.40	0	18,028	0.00%
2022/04/18	29	65.11	25	63.60	66.00	4	18,329	0.02%
2022/04/15	23.5	66.72	31	68.17	65.50	-7.5	18,381	-0.04%
2022/04/14	18.3	72.11	19	70.68	70.30	-0.8	18,490	0.00%
2022/04/13	85	72.39	13	72.09	72.00	72	18,664	0.39%
2022/04/12	25	71.30	27	70.77	71.10	-2	18,955	-0.01%
2022/04/11	43.4	71.55	331	71.28	70.60	-287.7	19,130	-1.50%	大賣/鉅額交易
2022/04/08	16.2	75.43	59	74.75	74.90	-42.9	19,137	-0.22%
2022/04/07	27.5	76.28	19	75.83	74.60	8.5	19,217	0.04%
2022/04/06	4	79.63	3	79.57	79.50	1	19,293	0.01%
2022/04/01	5	80.66	3	80.13	81.00	2	19,567	0.01%
2022/03/31	9.2	81.91	47	82.07	80.50	-37.9	19,790	-0.19%
2022/03/30	46	84.52	34	84.07	83.00	12	20,213	0.06%
2022/03/29	33	83.39	24.6	83.61	83.50	8.4	20,437	0.04%
2022/03/28	8	80.51	5.1	80.98	81.60	3	21,423	0.01%
2022/03/25	28.2	82.89	45	83.02	80.90	-16.9	22,329	-0.08%
2022/03/24	67	83.38	56	83.15	84.00	11	23,498	0.05%
2022/03/23	130	83.49	70.1	83.49	83.00	59.9	24,950	0.24%	大買/
2022/03/22	9	79.13	7	79.74	80.30	2	26,654	0.01%
2022/03/21	41	80.10	28	79.06	79.40	13	28,217	0.05%
2022/03/18	19	78.40	18	78.76	78.90	1	28,579	0.00%
2022/03/17	28	78.68	44.1	78.16	78.80	-16.1	28,921	-0.06%
2022/03/16	7.3	74.53	14	74.79	73.70	-6.7	29,336	-0.02%
2022/03/15	17.2	74.80	14.1	74.29	73.40	3.1	31,129	0.01%
2022/03/14	15	77.97	27	77.73	77.70	-12	31,368	-0.04%
2022/03/11	33	78.48	39	77.75	77.60	-6	31,698	-0.02%
2022/03/10	20	79.69	20	79.12	78.60	0	31,936	0.00%
2022/03/09	19	76.09	14.1	76.49	76.50	5	32,439	0.02%
2022/03/08	55	76.62	43.2	76.22	74.00	11.8	32,770	0.04%
2022/03/07	38.3	80.97	31	80.56	79.40	7.3	32,888	0.02%
2022/03/04	67	86.94	81.1	86.90	85.10	-14.1	33,745	-0.04%
2022/03/03	143	87.76	123.6	87.59	85.90	19.4	33,963	0.06%	大買/大賣/
2022/03/02	37.1	83.44	41	84.48	85.40	-4	33,910	-0.01%
2022/03/01	10	80.67	14.1	81.94	82.20	-4.1	34,540	-0.01%
2022/02/25	26.2	80.88	25.2	79.60	78.80	1.1	35,296	0.00%
2022/02/24	20.3	79.34	16	78.18	77.60	4.3	35,937	0.01%
2022/02/23	21	82.54	14.1	82.91	83.10	6.9	35,821	0.02%
2022/02/22	22.5	82.16	31	82.59	80.80	-8.5	35,758	-0.02%
2022/02/21	43.2	88.74	65	88.56	85.00	-21.8	35,579	-0.06%
2022/02/18	87.6	86.51	76.3	86.85	87.90	11.2	34,946	0.03%
2022/02/17	248.3	84.14	238.4	84.27	84.40	9.9	34,383	0.03%	大買/大賣/
2022/02/16	11	79.23	38	80.40	81.90	-27	33,448	-0.08%
2022/02/15	36.1	76.20	22	75.24	74.50	14.1	33,416	0.04%
2022/02/14	8.3	77.83	29	77.49	76.50	-20.8	33,624	-0.06%
2022/02/11	28	81.19	16	81.25	80.80	12	33,718	0.04%
2022/02/10	56	80.79	68	81.59	81.60	-12	33,827	-0.04%
2022/02/09	31	76.60	56.1	77.23	77.80	-25.1	33,619	-0.07%
2022/02/08	51	74.12	17	74.31	76.00	34	33,705	0.10%
2022/02/07	5.1	69.88	10	72.06	73.00	-5	36,036	-0.01%
2022/01/26	34.1	70.95	2	71.10	70.80	32.1	38,056	0.08%
2022/01/25	14.1	72.04	14	71.01	70.70	0.1	39,434	0.00%
2022/01/24	31.1	71.35	42	73.44	73.90	-10.9	39,393	-0.03%
2022/01/21	15	75.81	13	75.67	74.30	2	40,412	0.00%
2022/01/20	65	78.63	47	78.11	78.10	18	41,216	0.04%
2022/01/19	4	77.50	3	78.23	78.80	1	42,442	0.00%
2022/01/18	25	79.20	17.1	79.12	78.50	7.9	44,432	0.02%
2022/01/17	35	78.74	36.1	79.14	79.50	-1.1	45,506	0.00%
2022/01/14	26	76.07	54	75.41	76.90	-28	46,498	-0.06%
2022/01/13	12	76.87	25	76.84	76.70	-13	48,107	-0.03%
2022/01/12	29.1	78.56	40	78.25	78.30	-10.9	48,652	-0.02%
2022/01/11	46	78.16	24.6	77.68	77.50	21.4	48,746	0.04%
2022/01/10	25.1	82.15	13.7	81.31	81.30	11.4	48,443	0.02%
2022/01/07	24.3	82.61	59	81.64	81.30	-34.8	48,328	-0.07%
2022/01/06	29.2	85.12	56.3	85.35	86.00	-27.1	48,177	-0.06%
2022/01/05	44	86.52	64.6	85.83	84.40	-20.6	48,157	-0.04%
2022/01/04	44	90.56	22.1	89.56	88.10	21.9	48,013	0.05%
2022/01/03	21.2	90.76	68.1	91.37	91.90	-46.9	48,235	-0.10%
2021/12/30	77	90.72	16	90.59	90.40	61	48,191	0.13%
2021/12/29	28	90.75	40	91.08	91.50	-12	48,315	-0.02%
2021/12/28	54.1	91.40	57.7	91.14	90.60	-3.6	48,344	-0.01%
2021/12/27	23	92.52	16	92.81	92.10	7	48,372	0.01%
2021/12/24	70	93.89	90	93.92	92.40	-20	48,445	-0.04%
2021/12/23	61.1	93.11	61	93.22	93.20	0.1	48,136	0.00%
2021/12/22	205	96.77	222.5	96.24	93.20	-17.5	47,821	-0.04%	大買/大賣/
2021/12/21	139	95.15	180.2	95.12	94.50	-41.2	46,950	-0.09%	大買/大賣/
2021/12/20	574	95.87	529.1	94.84	92.20	44.9	46,584	0.10%	大買/大賣/
2021/12/17	1,224.8	96.40	2,521	96.30	91.90	-1,296.2	45,674	-2.84%	大買/大賣/鉅額交易
2021/12/16	2,007.1	96.33	644.7	95.46	99.90	1,362.4	44,484	3.06%	大買/大賣/鉅額交易
2021/12/15	252	88.04	222.1	88.56	90.90	29.9	42,683	0.07%	大買/大賣/
2021/12/14	66.1	83.26	215.5	82.35	83.30	-149.4	41,401	-0.36%	大賣/鉅額交易
2021/12/13	54.2	84.12	101.1	83.86	82.20	-46.8	41,340	-0.11%	大賣/
2021/12/10	121.6	88.10	111	87.47	85.10	10.6	40,959	0.03%	大買/大賣/
2021/12/09	185	90.37	245	91.18	87.90	-60	40,319	-0.15%	大買/大賣/
2021/12/08	28	85.93	59	86.01	84.50	-31	38,530	-0.08%
2021/12/07	44.1	86.97	106	85.84	85.00	-61.9	38,521	-0.16%	大賣/
2021/12/06	35.1	86.10	29.3	85.67	86.30	5.8	38,274	0.02%
2021/12/03	51.1	88.01	69	88.21	87.60	-17.9	38,237	-0.05%
2021/12/02	82.1	88.12	77.1	88.59	84.20	5	38,006	0.01%
2021/12/01	110	87.83	97.2	88.21	90.00	12.8	37,940	0.03%	大買/
2021/11/30	188.2	89.51	149.2	90.47	87.30	39	38,752	0.10%	大買/大賣/
2021/11/29	83.1	83.43	831.2	81.63	85.50	-748.2	39,393	-1.90%	大賣/鉅額交易
2021/11/26	809	84.91	136.1	84.30	83.60	672.9	39,293	1.71%	大買/大賣/鉅額交易
2021/11/25	682.2	91.51	655.1	90.13	86.60	27.1	38,770	0.07%	大買/大賣/
2021/11/24	128	89.57	142	89.10	87.50	-14	37,925	-0.04%	大買/大賣/
2021/11/23	669.9	91.54	1,386.2	93.48	90.90	-716.3	37,256	-1.92%	大買/大賣/鉅額交易
2021/11/22	410.7	101.64	22	99.35	101.00	388.7	36,538	1.06%	大買/鉅額交易
2021/11/19	520.7	98.38	30.1	97.11	97.80	490.6	36,553	1.34%	大買/鉅額交易
2021/11/18	62.1	94.49	43	92.15	91.50	19.1	36,690	0.05%
2021/11/17	71.9	90.24	99.6	89.96	90.10	-27.7	36,818	-0.08%
2021/11/16	168	89.70	329.2	88.56	90.00	-161.2	36,964	-0.44%	大買/大賣/鉅額交易
2021/11/15	26.3	81.34	96	82.52	82.00	-69.7	37,188	-0.19%
2021/11/12	197.8	79.75	146.2	78.24	81.50	51.7	37,436	0.14%	大買/大賣/
2021/11/11	192.4	77.26	184.5	76.72	76.20	7.9	37,598	0.02%	大買/大賣/
2021/11/10	86.3	82.17	74.6	81.91	82.50	11.7	37,702	0.03%
2021/11/09	243.7	81.31	249	81.02	80.50	-5.3	37,964	-0.01%	大買/大賣/
2021/11/08	611	79.02	622	81.75	82.50	-11	37,930	-0.03%	大買/大賣/
2021/11/05	285.1	73.35	455	72.73	75.80	-169.9	38,188	-0.44%	大買/大賣/鉅額交易
2021/11/04	1,159.1	77.69	2,438.3	77.79	75.00	-1,279.2	38,440	-3.33%	大買/大賣/鉅額交易
2021/11/03	2,389	73.43	1,396	72.09	77.80	993	36,561	2.72%	大買/大賣/鉅額交易
2021/11/02	1,979.5	70.78	1,435.9	70.94	71.80	543.6	34,760	1.56%	大買/大賣/鉅額交易
2021/11/01	115	65.30	156	65.30	65.30	-41	33,725	-0.12%	大買/大賣/
2021/10/29	528	58.78	251.1	58.67	59.40	276.9	34,515	0.80%	大買/大賣/鉅額交易
2021/10/28	130	55.05	165.5	54.00	54.00	-35.5	33,702	-0.11%	大買/大賣/
2021/10/27	434.6	54.57	562.1	54.48	54.80	-127.5	33,550	-0.38%	大買/大賣/鉅額交易
2021/10/26	383.1	53.86	232	55.27	53.30	151	33,331	0.45%	大買/大賣/鉅額交易
2021/10/25	141.5	52.05	171.2	52.20	51.90	-29.7	32,523	-0.09%	大買/大賣/
2021/10/22	166.2	50.24	193	50.29	49.25	-26.8	32,386	-0.08%	大買/大賣/
2021/10/21	407.5	49.71	424	50.01	50.10	-16.5	31,665	-0.05%	大買/大賣/
2021/10/20	88	45.99	191	46.00	47.80	-103	30,731	-0.34%	大賣/鉅額交易
2021/10/19	61	43.96	36	44.26	43.70	25	31,667	0.08%
2021/10/18	16	42.30	25	42.66	42.35	-9	32,925	-0.03%
2021/10/15	14	41.95	16	42.05	41.70	-2	33,757	-0.01%
2021/10/14	43	41.33	26	40.75	40.90	17	34,392	0.05%
2021/10/13	74	42.40	12	42.12	41.25	62	34,686	0.18%
2021/10/12	44	44.40	101	43.93	44.35	-57	35,497	-0.16%	大賣/
2021/10/08	98	44.31	81	44.39	44.00	17	37,557	0.05%
2021/10/07	46	41.35	43	41.74	41.90	3	37,643	0.01%
2021/10/06	8	40.70	37	40.87	40.10	-29	37,892	-0.08%
2021/10/05	124	39.80	47	39.38	41.40	77	38,082	0.20%	大買/
2021/10/04	56	40.58	31.5	40.79	39.00	24.5	38,070	0.06%
2021/10/01	25	44.40	109	44.04	42.50	-84	38,249	-0.22%	大賣/
2021/09/30	38	44.06	3	44.80	45.55	35	38,951	0.09%
2021/09/29	19	44.70	30	44.46	43.90	-11	40,389	-0.03%
2021/09/28	36	47.14	57	46.97	45.95	-21	40,608	-0.05%
2021/09/27	107	47.64	65	47.68	47.50	42	40,485	0.10%	大買/
2021/09/24	69	46.75	67	46.75	47.40	2	40,029	0.00%
2021/09/23	84	46.74	90	46.92	45.30	-6	39,699	-0.02%
2021/09/22	76	44.65	41.6	45.16	45.00	34.4	39,650	0.09%
2021/09/17	95	44.15	79	44.33	44.60	16	39,727	0.04%
2021/09/16	36	43.92	69	43.78	43.70	-33	39,486	-0.08%
2021/09/15	6	41.81	5	42.08	41.65	1	39,011	0.00%
2021/09/14	12.1	43.62	30	43.17	43.00	-17.9	39,015	-0.05%
2021/09/13	9	43.47	12	43.92	43.75	-3	38,950	-0.01%
2021/09/10	82.5	44.42	73.1	44.09	44.40	9.4	38,865	0.02%
2021/09/09	40	42.72	53	42.95	43.05	-13	38,532	-0.03%
2021/09/08	42	42.73	27	42.66	42.65	15	38,393	0.04%
2021/09/07	42.1	42.45	83.1	43.34	41.95	-41	38,114	-0.11%
2021/09/06	68.6	46.30	44	45.68	44.65	24.6	37,693	0.07%
2021/09/03	312	47.04	284	47.08	47.75	28	37,222	0.08%	大買/大賣/
2021/09/02	1,074	46.91	1,025.1	46.93	44.40	48.9	35,997	0.14%	大買/大賣/
2021/09/01	57	43.00	79	44.71	46.00	-22	34,383	-0.06%
2021/08/31	31	41.41	23.1	41.50	41.85	8	33,858	0.02%
2021/08/30	22	40.85	21	40.77	41.00	1	33,717	0.00%
2021/08/27	33	39.54	30	39.72	39.30	3	33,513	0.01%
2021/08/26	47	41.14	26	41.18	40.65	21	33,343	0.06%
2021/08/25	21	41.83	53	42.16	41.75	-32	33,178	-0.10%
2021/08/24	50	41.89	49	41.73	41.10	1	33,030	0.00%
2021/08/23	42.1	42.34	29	42.09	41.90	13.1	32,748	0.04%
2021/08/20	44	40.72	38.1	40.86	41.25	6	32,606	0.02%
2021/08/19	137.1	41.80	161	41.25	39.70	-24	32,280	-0.07%	大買/大賣/
2021/08/18	68	39.03	97	40.28	41.45	-29	31,676	-0.09%
2021/08/17	65	39.33	40.6	38.96	37.70	24.4	31,272	0.08%
2021/08/16	79	40.41	141	39.87	40.85	-62	30,935	-0.20%	大賣/
2021/08/13	206.1	40.79	221.1	40.87	40.15	-15	30,465	-0.05%	大買/大賣/
2021/08/12	48	44.45	37.2	44.68	44.60	10.9	29,937	0.04%
2021/08/11	94	44.75	103	45.16	43.70	-9	29,652	-0.03%	大賣/
2021/08/10	124	47.69	88.2	47.71	47.00	35.9	29,092	0.12%	大買/
2021/08/09	31.6	47.96	68	47.15	46.75	-36.4	28,531	-0.13%
2021/08/06	46	51.40	137	50.96	50.30	-91	27,954	-0.33%	大賣/
2021/08/05	129	52.33	93.4	51.94	51.60	35.6	27,647	0.13%	大買/
2021/08/04	199.1	51.94	146.5	52.02	52.10	52.7	27,390	0.19%	大買/大賣/
2021/08/03	37.4	50.67	74	50.60	50.00	-36.6	26,617	-0.14%
2021/08/02	146	50.68	101.3	50.99	51.20	44.7	26,334	0.17%	大買/大賣/
2021/07/30	168	50.23	193.6	50.63	49.30	-25.6	25,659	-0.10%	大買/大賣/
2021/07/29	235.2	49.26	285	49.50	48.35	-49.8	24,635	-0.20%	大買/大賣/
2021/07/28	185	49.49	354	49.72	48.35	-169	23,531	-0.72%	大買/大賣/鉅額交易
2021/07/27	250	53.46	103.4	52.90	53.70	146.6	22,725	0.65%	大買/大賣/鉅額交易
2021/07/26	188	47.99	261.1	47.92	48.90	-73.1	22,499	-0.32%	大買/大賣/
2021/07/23	450.9	46.80	384	46.86	45.50	66.9	21,927	0.31%	大買/大賣/
2021/07/22	416.1	43.47	252	44.17	45.85	164.1	20,763	0.79%	大買/大賣/鉅額交易
2021/07/21	82	41.28	124.5	41.25	41.70	-42.5	19,908	-0.21%	大賣/
2021/07/20	130	38.37	94	38.47	37.95	36	19,913	0.18%	大買/
2021/07/19	80	38.35	123	38.40	37.65	-43	19,397	-0.22%	大賣/
2021/07/16	166.5	39.02	235	38.79	38.20	-68.5	19,134	-0.36%	大買/大賣/
2021/07/15	448.1	37.14	321.5	37.35	38.10	126.6	18,300	0.69%	大買/大賣/鉅額交易
2021/07/14	230	34.49	191	34.94	35.75	39	16,131	0.24%	大買/大賣/
2021/07/13	18	33.75	62	33.34	32.50	-44	15,611	-0.28%
2021/07/12	95	35.08	140	34.02	33.40	-45	15,289	-0.29%	大賣/
2021/07/09	32	33.97	38	33.58	34.00	-6	14,899	-0.04%
2021/07/08	70	34.92	41	35.39	34.00	29	14,827	0.20%
2021/07/07	172	34.61	145.2	34.70	35.10	26.8	14,547	0.18%	大買/大賣/
2021/07/06	334.2	34.58	593	34.61	34.70	-258.8	13,853	-1.87%	大買/大賣/鉅額交易
2021/07/05	54	31.22	75	31.29	31.90	-21	12,818	-0.16%
2021/07/02	83	28.97	90	28.28	29.00	-7	12,647	-0.06%
2021/07/01	337	28.90	34	28.90	28.30	303	12,890	2.35%	大買/鉅額交易
2021/06/30	61	28.56	55	28.79	28.90	6	12,945	0.05%
2021/06/29	62	29.13	68	29.21	28.60	-6	13,017	-0.05%
2021/06/28	97.1	28.46	62	28.70	29.25	35.1	12,711	0.28%
2021/06/25	17	26.68	23	26.77	26.60	-6	12,251	-0.05%
2021/06/24	3	25.60	4	25.74	25.65	-1	12,114	-0.01%
2021/06/23	25	26.17	24	26.34	25.95	1	12,149	0.01%
2021/06/22	3	25.28	8	25.16	25.10	-5	12,156	-0.04%
2021/06/21	7	26.10	19	26.13	25.70	-12	12,131	-0.10%
2021/06/18	8	27.19	26	27.33	26.80	-18	12,212	-0.15%
2021/06/17	28	26.99	17	26.68	27.00	11	12,184	0.09%
2021/06/16	5	26.00	10	26.90	26.00	-5	12,135	-0.04%
2021/06/11	0	0.00	9	26.38	26.45	-9	12,121	-0.07%
2021/06/10	10	26.81	40	26.66	26.25	-30	12,153	-0.25%
2021/06/09	74	26.89	39	26.90	26.95	35	12,165	0.29%
2021/06/08	8	26.31	5.1	26.24	26.40	2.9	11,988	0.02%
2021/06/07	37	26.62	19.7	26.31	25.85	17.3	11,947	0.14%
2021/06/04	1	25.85	4	25.98	26.10	-3	11,855	-0.03%
2021/06/03	15	26.33	18.2	26.02	25.95	-3.2	11,841	-0.03%
2021/06/02	9	25.96	14.3	25.65	25.55	-5.3	11,831	-0.04%
2021/06/01	10	26.36	4	26.29	26.20	6	11,793	0.05%
2021/05/31	3	26.03	20	26.24	26.50	-17	11,751	-0.14%
2021/05/28	20	25.25	50	25.67	25.55	-30	11,981	-0.25%
2021/05/27	5	23.80	1	24.30	24.30	4	11,942	0.03%
2021/05/26	16	23.81	14	23.75	23.75	2	11,945	0.02%
2021/05/25	25	23.74	37	24.02	23.60	-12	11,982	-0.10%
2021/05/24	11	22.59	19	22.95	23.25	-8	12,050	-0.07%
2021/05/21	6	21.83	53	21.75	21.95	-47	11,999	-0.39%
2021/05/20	3	21.63	2	22.10	21.35	1	12,096	0.01%
2021/05/19	14	22.09	8	22.14	22.10	6	12,097	0.05%
2021/05/18	5	20.86	12	21.31	21.80	-7	12,151	-0.06%
2021/05/17	8	20.14	0	0.00	19.90	8	12,151	0.07%
2021/05/14	21	22.86	5	22.45	22.10	16	12,055	0.13%
2021/05/13	30	21.42	30	22.23	22.50	0	11,986	0.00%
2021/05/12	30	23.25	84	23.45	22.75	-54	11,919	-0.45%
2021/05/11	12	25.48	19	26.08	25.25	-7	11,737	-0.06%
2021/05/10	52	28.13	33	27.87	27.80	19	11,608	0.16%
2021/05/07	19	27.27	38	27.15	27.20	-19	11,453	-0.17%
2021/05/06	1.3	25.50	22	25.49	25.60	-20.7	11,383	-0.18%
2021/05/05	40.9	26.18	19	25.60	25.00	21.9	11,293	0.19%
2021/05/04	43	26.75	12.6	26.75	26.20	30.4	11,135	0.27%
2021/05/03	49	29.54	35.4	29.06	28.85	13.6	10,869	0.13%
2021/04/29	53	30.88	40.1	30.54	30.60	12.9	10,593	0.12%
2021/04/28	93.6	32.28	106	31.93	31.80	-12.4	10,243	-0.12%	大賣/
2021/04/27	142	30.62	108.1	31.02	30.55	33.9	9,693	0.35%	大買/大賣/
2021/04/26	1,377.1	29.61	1,422.7	29.12	29.75	-45.6	8,976	-0.51%	大買/大賣/
2021/04/23	51.1	26.46	39	26.76	27.05	12.1	8,051	0.15%
2021/04/22	123	26.07	27	25.33	25.20	96	7,897	1.22%	大買/
2021/04/21	42	26.46	82.5	26.37	26.75	-40.5	7,743	-0.52%
2021/04/20	57	25.78	16	25.66	25.65	41	7,542	0.54%
2021/04/19	15	24.77	3	24.85	24.90	12	7,507	0.16%
2021/04/16	6	24.92	0	0.00	24.90	6	7,506	0.08%
2021/04/15	7	24.81	6.2	25.01	25.20	0.8	7,505	0.01%
2021/04/14	42	24.73	35	24.82	24.65	7	7,507	0.09%
2021/04/13	25	26.89	34	27.06	25.65	-9	7,429	-0.12%
2021/04/12	82	28.64	30	28.78	27.60	52	7,244	0.72%
2021/04/09	57	27.61	81.5	27.86	27.35	-24.5	7,006	-0.35%
2021/04/08	45	26.33	393.1	26.40	26.10	-348.1	6,539	-5.32%	大賣/鉅額交易
2021/04/07	908.1	26.05	627.3	25.64	26.90	280.9	6,411	4.38%	大買/大賣/鉅額交易
2021/04/06	66.5	24.68	134	24.84	24.55	-67.5	6,453	-1.05%	大賣/
2021/04/01	179	24.17	140.5	23.93	24.40	38.5	6,650	0.58%	大買/大賣/
2021/03/31	57	23.26	29	23.52	23.05	28	6,498	0.43%
2021/03/30	10	22.70	0	0.00	22.70	10	6,570	0.15%
2021/03/29	3	22.53	0	0.00	22.40	3	6,634	0.05%
2021/03/26	31	22.59	46	22.46	22.40	-15	6,809	-0.22%
2021/03/25	59	23.10	16	22.89	22.75	43	6,999	0.61%
2021/03/24	18	23.41	7	23.37	23.30	11	7,068	0.16%
2021/03/23	77	24.11	24	23.93	23.70	53	7,298	0.73%
2021/03/22	2	23.85	12	23.95	23.80	-10	7,206	-0.14%
2021/03/19	12	23.52	5	23.77	23.75	7	7,246	0.10%
2021/03/17	11	23.86	18	24.18	23.60	-7	7,592	-0.09%
2021/03/16	18	23.68	4	23.60	23.60	14	7,732	0.18%
2021/03/15	26	23.48	51	23.46	24.20	-25	7,843	-0.32%
2021/03/12	1	22.35	10	22.40	22.35	-9	8,293	-0.11%
2021/03/11	5	22.50	0	0.00	22.50	5	8,751	0.06%
2021/03/10	2	22.08	18	22.15	22.00	-16	8,925	-0.18%
2021/03/09	22	22.13	20	21.98	22.05	2	9,104	0.02%
2021/03/08	31	22.82	24	22.49	22.00	7	9,446	0.07%
2021/03/05	1	22.65	1	22.60	22.50	0	9,853	0.00%
2021/03/04	7	22.99	1.8	23.13	22.80	5.2	10,065	0.05%
2021/03/03	130	23.81	116	23.19	23.15	14	10,324	0.14%	大買/大賣/
2021/03/02	10	25.30	29	24.26	25.30	-19	10,218	-0.19%
2021/02/26	22	23.18	50	22.94	23.00	-28	10,230	-0.27%
2021/02/25	18	24.02	8	23.63	23.55	10	10,884	0.09%
2021/02/24	12	24.13	11	24.19	24.25	1	10,966	0.01%
2021/02/23	25	23.53	41	23.50	23.40	-16	10,839	-0.15%
2021/02/22	76	23.81	28	23.83	23.90	48	10,788	0.44%
2021/02/19	7	22.74	15	23.01	23.10	-8	10,673	-0.07%
2021/02/18	71	22.54	5	22.88	22.85	66	10,663	0.62%
2021/02/17	0	0.00	6	22.42	22.45	-6	10,550	-0.06%
2021/02/05	7	20.94	9	20.81	20.85	-2	10,475	-0.02%
2021/02/04	0	0.00	1	21.40	20.95	-1	10,468	-0.01%
2021/02/03	2.8	21.27	3	21.40	21.05	-0.2	10,451	0.00%
2021/02/02	2.6	20.60	6	20.68	20.60	-3.4	10,454	-0.03%
2021/02/01	2	20.18	2	20.28	20.05	0	10,433	0.00%
2021/01/29	5	21.22	1	20.70	20.60	4	10,480	0.04%
2021/01/28	21	21.79	5	21.80	21.40	16	10,481	0.15%
2021/01/27	8	21.34	1	21.30	21.85	7	10,410	0.07%
2021/01/26	15.2	21.11	1	21.55	21.10	14.2	10,385	0.14%
2021/01/25	2	20.93	2	21.43	21.50	0	10,372	0.00%
2021/01/22	16	20.80	29	20.92	21.25	-13	10,346	-0.13%
2021/01/21	5	21.55	15	20.68	20.85	-10	10,308	-0.10%
2021/01/20	5	21.53	3	22.15	21.00	2	10,282	0.02%
2021/01/19	2	22.15	2	22.00	22.00	0	10,310	0.00%
2021/01/18	11	21.36	21	21.26	21.50	-10	10,283	-0.10%
2021/01/15	11	22.25	5	22.60	21.90	6	10,273	0.06%
2021/01/14	14	22.94	5	22.70	23.25	9	10,208	0.09%
2021/01/13	3.1	22.66	3	22.57	22.65	0.1	10,221	0.00%
2021/01/12	2	21.93	4	21.90	21.75	-2	10,497	-0.02%
2021/01/11	8	22.43	6	22.22	22.80	2	10,476	0.02%
2021/01/08	22	22.83	23.3	22.62	22.50	-1.3	10,420	-0.01%
2021/01/07	22	23.19	39	22.98	23.00	-17	10,327	-0.16%
2021/01/06	12	23.07	17.3	23.24	22.75	-5.3	10,263	-0.05%
2021/01/05	12	23.84	5.9	24.07	23.70	6.1	10,140	0.06%
2021/01/04	25	24.14	23	24.10	24.00	2	10,074	0.02%
2020/12/31	14	24.78	22	24.70	24.40	-8	9,957	-0.08%
2020/12/30	17.5	25.35	79	25.33	25.10	-61.5	9,864	-0.62%
2020/12/29	53.1	26.24	47	25.95	25.00	6.1	9,700	0.06%
2020/12/28	42.5	25.55	67.5	25.93	27.10	-25	9,191	-0.27%
2020/12/25	1	24.60	16.5	24.70	24.65	-15.5	8,791	-0.18%
2020/12/24	13	25.08	25.6	24.81	24.60	-12.6	8,713	-0.14%
2020/12/23	38	24.22	9	24.03	24.35	29	8,513	0.34%
2020/12/22	61	24.95	31	24.42	23.55	30	8,524	0.35%
2020/12/21	71	24.85	30	24.93	24.55	41	8,407	0.49%
2020/12/18	228	24.28	212	24.28	24.25	16	8,315	0.19%	大買/大賣/
2020/12/17	56	23.92	34	23.88	23.60	22	8,165	0.27%
2020/12/16	2	23.10	11	23.14	22.95	-9	7,958	-0.11%
2020/12/15	15	22.99	1	23.55	22.75	14	7,936	0.18%
2020/12/14	11	24.11	20	24.13	23.85	-9	7,872	-0.11%
2020/12/11	59	24.29	24	24.11	24.30	35	7,860	0.45%
2020/12/10	12	23.69	19	23.81	23.50	-7	7,593	-0.09%
2020/12/09	32	24.80	132	24.54	24.65	-100	7,409	-1.35%	大賣/
2020/12/08	61	25.41	99.1	25.06	25.30	-38.1	7,259	-0.53%
2020/12/07	355.1	24.07	345	24.28	24.50	10.1	6,682	0.15%	大買/大賣/
2020/12/04	0	0.00	24	21.87	22.30	-24	6,248	-0.38%
2020/12/03	7	21.06	21	21.05	20.30	-14	6,111	-0.23%
2020/12/02	122.5	21.79	103	21.86	21.45	19.5	6,069	0.32%	大買/大賣/
2020/12/01	152	21.34	13	21.13	21.40	139	6,135	2.27%	大買/鉅額交易
2020/11/30	40	20.21	21	20.17	20.20	19	5,683	0.33%
2020/11/27	28	19.56	27	19.35	19.95	1	5,517	0.02%
2020/11/26	41	18.97	27	18.82	19.10	14	5,195	0.27%
2020/11/25	14	18.25	15	18.45	18.15	-1	4,977	-0.02%
2020/11/24	51	18.58	14.1	19.16	18.45	36.9	4,843	0.76%
2020/11/23	5	18.25	22	18.29	19.00	-17	4,156	-0.41%
2020/11/20	20	17.25	1	17.55	17.30	19	3,988	0.48%
2020/11/17	5	16.57	0	0.00	16.50	5	4,041	0.12%
2020/11/16	30	16.60	0	0.00	16.60	30	4,140	0.72%
2020/11/13	5	16.60	0	0.00	16.45	5	4,152	0.12%
2020/11/12	6	16.58	0	0.00	16.50	6	4,158	0.14%
2020/11/10	1	16.90	10	17.10	16.75	-9	4,182	-0.22%
2020/11/09	0	0.00	6	17.45	17.45	-6	4,150	-0.14%
2020/11/06	30	17.47	27.5	17.53	17.60	2.5	4,154	0.06%
2020/11/05	18.1	17.32	15.5	17.50	17.05	2.6	4,090	0.06%
2020/11/04	5	17.05	6	17.05	17.25	-1	4,071	-0.02%
2020/11/03	2	16.65	0	0.00	16.65	2	4,075	0.05%
2020/11/02	1	16.40	0	0.00	16.35	1	4,136	0.02%
2020/10/30	1	17.05	1	16.75	16.70	0	4,179	0.00%
2020/10/29	3	17.20	0	0.00	17.15	3	4,245	0.07%
2020/10/27	1	17.95	11	18.08	17.70	-10	4,427	-0.23%
2020/10/26	3	18.98	0	0.00	18.95	3	4,387	0.07%
2020/10/23	6	19.25	4	18.40	18.90	2	4,402	0.05%
2020/10/22	2.5	19.02	0	0.00	18.35	2.5	4,398	0.06%
2020/10/21	3	19.20	11.5	19.33	19.00	-8.5	4,391	-0.19%
2020/10/20	61	20.35	80	20.10	19.85	-19	4,334	-0.44%
2020/10/19	45	18.55	18.5	18.05	19.05	26.5	4,077	0.65%
2020/10/16	0	0.00	2	17.40	17.35	-2	4,197	-0.05%
2020/10/15	2	17.70	10	17.60	17.55	-8	4,225	-0.19%
2020/10/14	0	0.00	0.5	17.55	17.65	-0.5	4,353	-0.01%
2020/10/13	0	0.00	1	17.25	17.05	-1	4,797	-0.02%
2020/10/08	1	17.15	1	17.25	17.20	0	4,954	0.00%
2020/10/07	4	18.14	3	18.35	17.50	1	5,256	0.02%
2020/10/06	0	0.00	1.5	17.30	17.30	-1.5	5,375	-0.03%
2020/10/05	0	0.00	3	16.75	16.65	-3	5,479	-0.05%
2020/09/30	11	16.24	12	16.50	16.45	-1	5,467	-0.02%
2020/09/29	10	15.70	11	15.98	15.55	-1	5,449	-0.02%
2020/09/28	7	17.68	2	17.45	17.05	5	5,473	0.09%
2020/09/16	3	9.52	21	9.51	9.41	-18	5,542	-0.32%
2020/09/15	4	9.74	2	9.78	9.69	2	5,444	0.04%
2020/09/14	32	10.01	32	10.05	10.15	0	5,374	0.00%
2020/09/11	1	9.20	5	9.52	9.50	-4	5,211	-0.08%
2020/09/10	4	9.86	0	0.00	9.80	4	5,174	0.08%
2020/09/09	0	0.00	3	9.98	9.99	-3	5,154	-0.06%
2020/09/08	1	9.99	1	10.00	9.98	0	5,201	0.00%
2020/09/07	7	10.25	4	10.65	10.05	3	5,180	0.06%
2020/09/04	3	10.10	0	0.00	10.25	3	5,126	0.06%
2020/09/03	6	10.25	19	10.34	10.25	-13	5,135	-0.25%
2020/09/02	12	10.20	7	10.20	10.15	5	5,144	0.10%
2020/09/01	15	10.08	18	10.08	10.05	-3	5,150	-0.06%
2020/08/31	5	10.11	3	10.35	10.05	2	5,140	0.04%
2020/08/28	13	10.35	17	10.27	10.30	-4	5,215	-0.08%
2020/08/27	11	10.55	10	10.51	10.25	1	5,453	0.02%
2020/08/26	59	11.27	40	11.02	10.60	19	5,289	0.36%
2020/08/25	0	0.00	14	11.30	11.30	-14	4,870	-0.29%
2020/08/24	0	0.00	6	10.27	10.30	-6	4,826	-0.12%
2020/08/21	1	9.33	1	9.40	9.38	0	4,749	0.00%
2020/08/20	8	9.28	9	9.64	9.22	-1	4,736	-0.02%
2020/08/18	3	9.91	9	9.89	9.87	-6	4,663	-0.13%
2020/08/17	1	9.92	0	0.00	9.94	1	4,654	0.02%
2020/08/13	0	0.00	2	10.05	9.86	-2	4,635	-0.04%
2020/08/12	7	9.89	100	10.10	10.10	-93	4,617	-2.01%
2020/08/11	111	10.38	4	10.29	10.40	107	4,521	2.37%	大買/鉅額交易
2020/08/07	3	9.82	31	9.74	9.66	-28	4,395	-0.64%
2020/08/06	11	9.80	0	0.00	9.74	11	4,390	0.25%
2020/08/05	3	9.82	0	0.00	9.85	3	4,378	0.07%
2020/08/03	1	9.77	0	0.00	9.77	1	4,362	0.02%
2020/07/30	0	0.00	12	10.00	9.99	-12	4,345	-0.28%
2020/07/29	1	9.56	2	9.93	9.82	-1	4,343	-0.02%
2020/07/28	6	9.73	41	9.79	9.51	-35	4,339	-0.81%
2020/07/27	10	10.39	10	10.35	10.10	0	4,318	0.00%
2020/07/24	10	10.55	17	10.45	10.45	-7	4,274	-0.16%
2020/07/23	78	10.90	31	11.35	11.05	47	4,198	1.12%
2020/07/22	23	10.91	130	10.85	11.00	-107	4,048	-2.64%	大賣/鉅額交易
2020/07/21	5	10.70	9	10.19	10.60	-4	3,991	-0.10%
2020/07/20	6	9.10	0	0.00	10.10	6	3,962	0.15%
2020/07/17	1	10.10	27	10.14	9.95	-26	3,936	-0.66%
2020/07/16	0	0.00	16	10.20	10.35	-16	3,912	-0.41%
2020/07/15	5	10.46	28	10.20	10.25	-23	3,905	-0.59%
2020/07/14	78	10.66	21	10.70	10.60	57	3,919	1.45%
2020/07/13	119	9.87	17	10.53	11.45	102	3,884	2.63%	大買/鉅額交易
2020/07/10	18	10.79	7	10.65	10.65	11	3,708	0.30%
2020/07/09	27	11.91	10	12.08	11.80	17	3,645	0.47%
2020/07/08	65	13.15	169.1	13.66	13.10	-104.1	3,509	-2.97%	大賣/鉅額交易
2020/07/07	115	12.50	10.1	12.50	12.50	104.9	3,052	3.44%	大買/鉅額交易
2020/07/06	26	10.98	1	11.05	11.40	25	3,002	0.83%
2020/07/03	21	10.19	35	10.32	10.40	-14	2,902	-0.48%
2020/07/02	17	9.37	95	9.28	9.47	-78	2,592	-3.01%
2020/07/01	72	8.61	3	8.37	8.61	69	2,418	2.85%
2020/06/30	2	7.88	2	7.84	7.83	0	2,297	0.00%
2020/06/29	2	7.87	42	8.00	7.82	-40	2,285	-1.75%
2020/06/24	44	7.99	1	8.16	7.96	43	2,243	1.92%
2020/06/23	1	8.18	4	8.06	8.37	-3	2,162	-0.14%
2020/06/22	2	7.62	1	7.73	7.61	1	2,067	0.05%
2020/06/19	1	7.85	4	7.87	7.73	-3	2,072	-0.14%
2020/06/18	1	7.89	1	7.84	7.84	0	2,045	0.00%
2020/06/17	4	7.96	1	8.03	7.89	3	2,033	0.15%
2020/06/16	2	7.90	2	7.97	7.99	0	2,014	0.00%
2020/06/15	4	7.75	3	7.71	8.10	1	1,981	0.05%
2020/06/12	2	6.94	1	6.95	7.40	1	1,893	0.05%
2020/06/11	9	7.67	8	7.61	7.50	1	1,869	0.05%
2020/06/10	5	7.96	2.1	7.89	7.90	2.9	1,823	0.16%
2020/06/09	6	8.29	1	8.38	8.20	5	1,772	0.28%
2020/06/08	8	8.16	1	8.07	8.37	7	1,724	0.41%
2020/06/05	0	0.00	15	7.97	8.04	-15	1,673	-0.90%
2020/06/04	11	8.18	11	8.12	8.19	0	1,633	0.00%
2020/06/03	16	8.03	1,009	8.25	8.25	-993	1,531	-64.83%	大賣/鉅額交易
2020/06/01	998	6.82	0	0.00	6.82	998	1,234	80.86%	大買/鉅額交易
2020/05/29	0.2	6.17	0	0.00	6.20	0.2	1,234	0.01%
2020/05/28	12	6.28	0	0.00	6.15	12	1,262	0.95%
2020/05/27	0	0.00	18	6.08	6.08	-18	1,300	-1.38%
2020/05/26	0	0.00	3	6.10	6.08	-3	1,421	-0.21%
2020/05/25	1	6.08	0	0.00	6.10	1	1,449	0.07%
2020/05/14	0	0.00	5	6.66	6.14	-5	1,430	-0.35%
2020/05/13	5	6.76	0.1	6.68	6.68	4.9	1,409	0.35%
2020/05/12	4	6.73	2	6.69	6.73	2	1,399	0.14%
2020/05/07	0	0.00	3	6.57	6.55	-3	1,359	-0.22%
2020/05/06	0	0.00	0.3	6.64	6.64	-0.3	1,353	-0.02%
2020/05/05	0	0.00	2	6.70	6.69	-2	1,340	-0.15%
2020/05/04	0	0.00	2	6.58	6.52	-2	1,328	-0.15%
2020/04/30	3	6.45	0	0.00	6.70	3	1,309	0.23%
2020/04/27	2	6.16	0	0.00	6.19	2	1,305	0.15%
2020/04/24	3	6.11	30	6.06	6.10	-27	1,301	-2.07%
2020/04/23	3	6.11	0	0.00	6.08	3	1,305	0.23%
2020/04/22	0	0.00	2	5.85	6.05	-2	1,307	-0.15%
2020/04/20	0	0.00	20	6.36	6.37	-20	1,276	-1.57%
2020/04/17	27	6.83	5	6.52	6.53	22	1,265	1.74%
2020/04/15	2	5.90	0	0.00	5.90	2	1,172	0.17%
2020/04/09	0	0.00	1	5.46	5.50	-1	1,140	-0.09%
2020/04/08	1	5.40	8.2	5.40	5.58	-7.2	1,136	-0.63%
2020/03/30	2	4.86	20	4.77	4.89	-18	1,211	-1.49%
2020/03/25	20	4.98	0	0.00	5.01	20	1,344	1.49%
2020/03/19	2	4.14	0	0.00	4.14	2	1,454	0.14%
2020/03/18	5	4.69	18	4.65	4.59	-13	1,444	-0.90%
2020/03/17	0	0.00	2	4.67	4.64	-2	1,449	-0.14%
2020/03/16	0	5.10	0	0.00	5.01	0	1,467	0.00%
2020/03/13	3	5.00	6	5.00	5.08	-3	1,502	-0.20%
2020/03/11	1	6.23	0	0.00	6.00	1	1,485	0.07%
2020/03/10	0	0.00	18.8	5.58	6.25	-18.8	1,484	-1.26%
2020/03/09	30	5.78	32	5.77	5.74	-2	1,484	-0.13%
2020/03/06	0.5	6.32	17	6.46	6.35	-16.5	1,459	-1.13%
2020/03/05	0	0.00	33	6.62	6.57	-33	1,445	-2.28%
2020/03/04	0.3	6.54	8	6.58	6.57	-7.7	1,436	-0.54%
2020/03/03	14	6.76	1	6.71	6.75	13	1,419	0.92%
2020/03/02	6	6.63	3	6.68	6.70	3	1,393	0.22%
2020/02/27	9	6.92	14	7.05	7.06	-5	1,355	-0.37%
2020/02/26	2	7.46	0	0.00	7.46	2	1,243	0.16%
2020/02/25	0.8	8.28	14	8.30	8.28	-13.2	1,221	-1.08%
2020/02/24	0	0.00	4	9.20	9.20	-4	1,171	-0.34%
2020/02/21	22	9.29	5	9.36	9.30	17	1,173	1.45%
2020/02/20	3	9.26	0	0.00	9.42	3	1,173	0.26%
2020/02/17	0	0.00	15	9.16	9.18	-15	1,170	-1.28%
2020/02/14	0	0.00	15	9.19	9.21	-15	1,172	-1.28%
2020/02/11	0	9.12	0	0.00	9.14	0	1,176	0.00%
2020/02/10	0	0.00	0.1	9.12	9.08	-0.1	1,178	-0.01%
2020/02/04	0.1	9.14	0	0.00	9.20	0.1	1,184	0.01%
2020/02/03	3	8.87	0	0.00	8.90	3	1,187	0.25%
2020/01/30	4	9.23	0	0.00	9.27	4	1,172	0.34%
2020/01/20	10	10.25	4	10.24	10.25	6	1,166	0.51%
2020/01/17	10	10.40	0	0.00	10.25	10	1,183	0.84%
2020/01/13	30	10.27	1	10.20	10.30	29	1,185	2.45%
2020/01/08	0	0.00	20	10.20	10.30	-20	1,190	-1.68%
2020/01/07	0	10.40	0	0.00	10.45	0	1,195	0.00%
2020/01/02	0	0.00	0.4	10.80	10.85	-0.4	1,163	-0.04%
2019/12/30	18	10.94	0	0.00	10.90	18	1,141	1.58%
2019/12/27	0	0.00	3	10.60	10.60	-3	1,087	-0.28%
2019/12/25	0	0.00	10	10.80	10.55	-10	1,041	-0.96%
2019/12/20	25	10.99	62	11.00	10.85	-37	992	-3.73%
2019/12/19	60	10.53	1	10.60	10.65	59	869	6.79%
2019/12/18	10	10.10	0	0.00	10.45	10	815	1.23%
2019/12/17	26	10.56	0	0.00	10.40	26	782	3.32%
2019/12/16	0	0.00	0	9.81	9.87	0	721	0.00%
2019/12/11	1	9.94	0	0.00	9.97	1	702	0.14%
2019/12/09	5	9.47	0	0.00	9.47	5	639	0.78%
2019/12/06	2	9.48	0	0.00	9.49	2	643	0.31%
2019/11/22	11	8.98	0	0.00	8.98	11	605	1.82%
2019/11/20	29	9.17	0	0.00	9.15	29	590	4.91%
2019/11/19	21	9.13	0	0.00	9.12	21	589	3.56%
2019/11/15	0	0.00	3	9.11	9.15	-3	583	-0.51%
2019/11/13	1	9.17	0	0.00	9.17	1	581	0.17%
2019/11/12	1	9.25	0	0.00	9.25	1	582	0.17%
2019/11/07	3	9.42	0	0.00	9.42	3	580	0.52%
2019/10/30	1	9.66	0	0.00	9.65	1	578	0.17%
2019/10/28	0	0.00	3	9.49	9.50	-3	569	-0.53%
2019/10/24	1	9.94	0	0.00	9.93	1	565	0.18%
2019/10/23	1	9.98	0	0.00	9.97	1	645	0.15%
2019/10/22	0	0.00	10	10.10	10.00	-10	680	-1.47%
2019/10/08	0	0.00	1	10.40	10.35	-1	760	-0.13%
2019/10/01	0	0.00	2	10.60	10.70	-2	783	-0.26%
2019/09/27	1	10.75	0	0.00	10.60	1	788	0.13%
2019/09/25	2	10.85	0	0.00	10.75	2	797	0.25%
2019/09/20	0	0.00	5	10.70	10.70	-5	850	-0.59%
2019/09/11	1	10.80	2	10.65	10.65	-1	850	-0.12%
2019/09/06	0	0.00	1	11.25	11.00	-1	854	-0.12%
2019/09/05	6	11.23	0	0.00	11.25	6	842	0.71%
2019/08/22	3	10.75	0	0.00	10.75	3	1,032	0.29%
2019/08/20	10	10.80	0	0.00	10.75	10	1,069	0.93%
2019/08/13	0	0.00	5	10.40	10.45	-5	1,314	-0.38%
2019/08/12	0	0.00	0.1	10.40	10.50	-0.1	1,312	-0.01%
2019/08/02	0	0.00	10	10.95	10.95	-10	1,298	-0.77%
2019/07/30	0	0.00	12	11.25	11.15	-12	1,302	-0.92%
2019/07/26	0	0.00	5	11.65	11.55	-5	1,278	-0.39%
2019/07/25	39	12.04	11	11.98	11.80	28	1,249	2.24%
2019/07/24	13	11.59	9	11.60	11.60	4	1,163	0.34%
2019/07/23	0	0.00	3	11.15	11.10	-3	1,124	-0.27%
2019/07/22	0	0.00	2	11.25	11.20	-2	1,125	-0.18%
2019/07/19	5	11.36	0	0.00	11.35	5	1,120	0.45%
2019/07/18	1	11.05	0	0.00	11.05	1	1,080	0.09%
2019/07/16	1	11.40	0	0.00	11.15	1	1,077	0.09%
2019/07/15	8	11.30	0	0.00	11.40	8	1,077	0.74%
2019/07/12	0	0.00	0.3	11.20	11.30	-0.3	1,064	-0.03%
2019/07/11	0	0.00	3	10.90	11.35	-3	1,078	-0.28%
2019/07/09	1	10.85	2	10.85	10.85	-1	1,078	-0.09%
2019/07/08	0	0.00	4	11.00	11.00	-4	1,082	-0.37%
2019/07/05	0	0.00	2	10.95	10.95	-2	1,083	-0.18%
2019/07/04	0	0.00	24	10.91	10.95	-24	1,095	-2.19%
2019/07/03	2	11.05	6	11.20	11.00	-4	1,099	-0.36%
2019/07/02	0	0.00	1	10.95	11.00	-1	1,097	-0.09%
2019/07/01	4	10.85	9	10.82	10.85	-5	1,094	-0.46%
2019/06/28	9	11.13	0	0.00	11.10	9	1,084	0.83%
2019/06/27	0	0.00	1	10.60	10.75	-1	1,061	-0.09%
2019/06/24	0	0.00	1	10.55	10.55	-1	1,063	-0.09%
2019/06/21	15	10.75	0	0.00	10.65	15	1,063	1.41%
2019/06/20	3	10.70	0	0.00	10.65	3	1,065	0.28%
2019/06/14	0	0.00	1	10.80	10.50	-1	1,063	-0.09%
2019/06/13	0	0.00	6	10.71	10.70	-6	1,063	-0.56%
2019/06/12	0	0.00	1	10.85	10.90	-1	1,067	-0.09%
2019/06/11	0	0.00	10	11.00	10.80	-10	1,067	-0.94%
2019/06/10	15	11.40	0	0.00	11.35	15	1,041	1.44%
2019/06/06	0	0.00	12	11.27	11.25	-12	1,035	-1.16%
2019/06/05	11	11.57	15	11.55	11.45	-4	1,031	-0.39%
2019/06/03	6	11.71	65	11.47	11.85	-59	996	-5.92%
2019/05/31	30	11.42	0	0.00	11.45	30	921	3.25%
2019/05/30	0	0.00	1	10.60	10.45	-1	889	-0.11%
2019/05/28	0	0.00	1	10.90	10.60	-1	896	-0.11%
2019/05/27	30	11.05	3	10.85	10.70	27	896	3.01%
2019/05/24	0	0.00	1	10.75	11.05	-1	913	-0.11%
2019/05/23	25	11.27	10	11.30	11.05	15	991	1.51%
2019/05/22	2	11.00	3	11.00	11.00	-1	908	-0.11%
2019/05/17	2	8.92	0	0.00	8.85	2	797	0.25%
2019/05/15	1	9.09	0.6	9.05	9.10	0.4	817	0.05%
2019/05/13	0	0.00	0.1	9.01	9.06	-0.1	817	-0.01%
2019/05/09	0	0.00	10	9.57	9.17	-10	808	-1.24%
2019/04/24	0	0.00	1	10.10	10.05	-1	770	-0.13%
2019/04/23	0	0.00	0.5	9.95	10.00	-0.5	767	-0.06%
2019/04/22	0.1	10.00	0	0.00	10.10	0.1	760	0.01%
2019/04/17	6	10.47	0	0.00	10.60	6	731	0.82%
2019/04/16	1	9.99	1	10.00	10.05	0	697	0.00%
2019/04/12	0	0.00	10	10.05	10.00	-10	686	-1.46%
2019/04/10	3	10.30	1	10.10	10.05	2	678	0.29%
2019/04/09	10	10.20	0	0.00	10.35	10	667	1.50%
2019/04/08	0	0.00	1	10.15	10.15	-1	666	-0.15%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/04/01	0	0.00	1	9.99	10.00	-1	653	-0.15%
2019/03/26	0	0.00	1	10.20	10.25	-1	723	-0.14%
2019/03/14	8	10.90	0	0.00	10.75	8	764	1.05%
2019/03/13	10	10.90	0	0.00	10.90	10	766	1.31%
2019/03/11	0	0.00	2	10.90	11.10	-2	762	-0.26%
2019/02/27	0	0.00	2	11.00	11.00	-2	736	-0.27%
2019/02/25	0	0.00	15.3	11.10	11.00	-15.3	706	-2.16%
2019/02/22	37.3	11.41	11	11.49	11.40	26.3	666	3.94%
2019/02/21	10	10.55	0	0.00	10.55	10	550	1.82%
2019/02/11	0	0.00	6	9.12	9.13	-6	488	-1.23%
2019/01/30	0	0.00	3	9.22	9.18	-3	488	-0.61%
2019/01/24	0	0.00	4	9.22	9.26	-4	495	-0.81%
2019/01/17	0	0.00	4	9.16	9.15	-4	524	-0.76%
2018/12/26	0	0.00	1	9.90	9.90	-1	578	-0.17%
2018/12/25	0	0.00	2	9.95	9.98	-2	577	-0.35%
2018/12/24	0	0.00	5	10.05	10.05	-5	575	-0.87%
2018/12/22	1	10.10	5	10.11	10.10	-4	574	-0.70%
2018/12/21	3	10.05	0	0.00	10.10	3	574	0.52%
2018/12/20	0	0.00	20.3	10.65	10.40	-20.3	546	-3.71%
2018/12/19	20.3	10.46	4	10.85	10.80	16.3	523	3.11%
2018/12/17	2	10.25	43	10.24	10.40	-41	484	-8.47%
2018/12/14	11	9.95	0	0.00	10.00	11	459	2.39%
2018/12/13	0	0.00	10	9.53	9.58	-10	441	-2.26%
2018/12/10	5	8.90	0	0.00	8.96	5	441	1.13%
2018/12/07	0	0.00	4	9.08	9.08	-4	452	-0.88%
2018/12/05	0	0.00	2	9.17	9.20	-2	458	-0.44%
2018/12/03	5	9.33	6	9.40	9.30	-1	493	-0.20%
2018/11/27	0	0.00	4	8.88	8.87	-4	488	-0.82%
2018/11/21	4	8.76	0	0.00	8.84	4	507	0.79%
2018/11/07	0	0.00	5	8.77	8.82	-5	582	-0.86%
2018/11/02	1	8.90	0	0.00	8.99	1	662	0.15%
2018/10/31	4	8.47	2	8.55	8.51	2	678	0.29%
2018/10/30	2	8.07	0	0.00	8.15	2	681	0.29%
2018/10/26	0	0.00	1	8.04	8.03	-1	744	-0.13%
2018/10/25	4.7	8.44	0	0.00	8.07	4.7	774	0.60%
2018/10/24	0	0.00	10	8.83	8.81	-10	766	-1.30%
2018/10/23	1	9.30	0	0.00	9.22	1	754	0.13%
2018/10/18	0	0.00	7	9.54	9.55	-7	775	-0.90%
2018/10/16	0	0.00	2	9.77	9.82	-2	787	-0.25%
2018/10/11	0	0.00	3	9.68	9.68	-3	839	-0.36%
2018/10/03	0	0.00	10	11.30	11.30	-10	1,012	-0.99%
2018/10/02	1	11.60	0	0.00	11.55	1	1,014	0.10%
2018/09/21	1	11.60	0	0.00	11.65	1	1,067	0.09%
2018/09/19	0	0.00	3	11.30	11.45	-3	1,066	-0.28%
2018/09/12	0	0.00	3	11.50	11.30	-3	1,123	-0.27%
2018/09/11	0	0.00	1	11.60	11.50	-1	1,170	-0.09%
2018/09/10	2	11.75	4	11.75	11.60	-2	1,190	-0.17%
2018/09/07	3	12.52	6	12.48	12.35	-3	1,221	-0.25%
2018/09/06	10	12.39	0	0.00	12.55	10	1,217	0.82%
2018/09/04	2	12.20	0	0.00	12.30	2	1,260	0.16%
2018/08/31	0	0.00	0	12.40	12.45	0	1,318	0.00%
2018/08/30	0	0.00	8	12.35	12.35	-8	1,371	-0.58%
2018/08/29	1	12.35	0	0.00	12.30	1	1,446	0.07%
2018/08/20	0	0.00	1	12.20	12.25	-1	2,472	-0.04%
2018/08/17	1	12.40	20	12.40	12.25	-19	2,564	-0.74%
2018/08/16	10	12.38	1	12.20	12.50	9	2,570	0.35%
2018/08/15	2	12.20	0	0.00	12.30	2	2,602	0.08%
2018/08/13	3	12.10	0	0.00	12.30	3	2,638	0.11%
2018/08/10	0	0.00	15	13.30	12.90	-15	2,604	-0.58%
2018/08/09	1	13.75	3	13.93	13.65	-2	2,580	-0.08%
2018/08/08	0	0.00	1	13.70	13.60	-1	2,603	-0.04%
2018/08/06	2	13.80	0	0.00	13.85	2	2,600	0.08%
2018/08/03	1	13.75	0	0.00	13.80	1	2,614	0.04%
2018/08/02	3	14.25	44	13.94	13.90	-41	2,625	-1.56%
2018/08/01	59	14.33	0	0.00	14.35	59	2,596	2.27%
2018/07/27	0	0.00	2	13.80	13.70	-2	2,554	-0.08%
2018/07/25	1	13.65	0	0.00	13.95	1	2,543	0.04%
2018/07/24	2	13.65	0	0.00	13.85	2	2,533	0.08%
2018/07/23	0	0.00	1	13.45	13.45	-1	2,531	-0.04%
2018/07/19	0	0.00	1	14.00	13.90	-1	2,515	-0.04%
2018/07/18	0	0.00	4	14.10	14.05	-4	2,508	-0.16%
2018/07/17	18	14.14	11.2	14.23	14.00	6.8	2,504	0.27%
2018/07/16	92.2	14.59	9	14.55	14.60	83.2	2,467	3.37%
2018/07/13	10	13.23	10	13.25	13.45	0	2,337	0.00%
2018/07/10	0	0.00	3	12.35	12.20	-3	2,333	-0.13%
2018/07/09	4	12.39	10	12.25	12.45	-6	2,343	-0.26%
2018/07/06	0	0.00	0.2	12.30	12.30	-0.2	2,349	-0.01%
2018/07/05	5	12.60	7	12.65	12.35	-2	2,339	-0.09%
2018/06/26	0	0.00	1	12.95	13.05	-1	2,357	-0.04%
2018/06/25	0	0.00	1	13.10	13.10	-1	2,345	-0.04%
2018/06/22	0	0.00	25	13.56	13.45	-25	2,347	-1.06%
2018/06/21	0	0.00	22	13.72	13.60	-22	2,346	-0.94%
2018/06/20	15	13.62	1	13.50	13.60	14	2,352	0.60%
2018/06/19	0	0.00	4	14.55	14.30	-4	2,312	-0.17%
2018/06/15	21	14.60	0	0.00	14.80	21	2,293	0.92%
2018/06/14	16	14.22	25	14.30	14.15	-9	2,251	-0.40%
2018/06/13	11	14.30	2	14.05	14.00	9	2,246	0.40%
2018/06/12	0	0.00	27	14.39	14.20	-27	2,234	-1.21%
2018/06/11	1	14.00	1	14.15	14.10	0	2,217	0.00%
2018/06/08	2	14.63	3	14.65	14.60	-1	2,191	-0.05%
2018/06/07	6	15.00	0	0.00	14.80	6	2,186	0.27%
2018/06/06	50	14.93	2	14.93	15.10	48	2,157	2.23%
2018/06/05	3	14.70	4	14.50	14.70	-1	2,088	-0.05%
2018/06/04	7	14.91	4	14.84	14.70	3	2,062	0.15%
2018/06/01	5	14.64	3.4	14.49	14.30	1.6	2,029	0.08%
2018/05/31	10	15.01	31	14.98	14.70	-21	1,961	-1.07%
2018/05/30	41	15.44	5.2	15.17	15.35	35.8	1,847	1.94%
2018/05/29	58.6	15.45	47	15.39	15.70	11.6	1,679	0.69%
2018/05/28	18	13.44	42	13.32	14.30	-24	1,306	-1.84%
2018/05/25	46	12.94	19	13.22	13.05	27	1,166	2.31%
2018/05/24	0	0.00	2	12.25	12.20	-2	1,082	-0.18%
2018/05/23	0	0.00	1	12.25	12.30	-1	1,086	-0.09%
2018/05/22	17	12.10	25	12.15	12.65	-8	1,056	-0.76%
2018/05/21	1	11.65	25	11.65	11.60	-24	1,016	-2.36%
2018/05/17	10	11.65	4	11.80	11.60	6	1,054	0.57%
2018/05/16	4	11.70	0	0.00	11.80	4	1,059	0.38%
2018/05/15	36	11.50	36	11.65	11.55	0	1,050	0.00%
2018/05/10	1	11.60	3	11.35	11.60	-2	1,137	-0.18%
2018/05/04	0	0.00	2	10.75	10.75	-2	1,281	-0.16%
2018/04/26	0	0.00	10	10.80	10.75	-10	1,575	-0.63%
2018/04/25	1	10.80	0	0.00	10.85	1	1,607	0.06%
2018/04/23	10	11.20	0	0.00	11.15	10	1,660	0.60%
2018/04/20	0	0.00	10	11.50	11.50	-10	1,725	-0.58%
2018/04/11	0	0.00	10	11.85	11.75	-10	1,974	-0.51%
2018/04/10	10	11.85	0	0.00	11.80	10	2,199	0.45%
2018/04/03	2	11.80	11	11.80	11.95	-9	2,253	-0.40%
2018/04/02	4	11.90	0	0.00	11.90	4	2,296	0.17%
2018/03/31	1	11.90	12	11.78	11.75	-11	2,398	-0.46%
2018/03/28	0	0.00	2	12.20	12.20	-2	2,822	-0.07%
2018/03/27	1	12.25	1	12.40	12.35	0	2,841	0.00%
2018/03/22	5	12.95	0	0.00	12.90	5	2,825	0.18%
2018/03/15	0	0.00	2	13.10	13.10	-2	2,871	-0.07%
2018/03/14	2	13.00	30	12.95	13.00	-28	2,899	-0.97%
2018/03/13	1	12.85	0	0.00	12.85	1	2,915	0.03%
2018/03/12	4	12.80	0	0.00	12.80	4	2,938	0.14%
2018/03/07	1	12.95	0	0.00	12.90	1	3,024	0.03%
2018/02/23	50	13.90	0	0.00	13.75	50	3,459	1.45%
2018/02/21	2	13.45	0	0.00	13.60	2	3,549	0.06%
2018/02/09	0	0.00	7	13.19	13.35	-7	3,575	-0.20%
2018/02/08	5	13.80	3	13.68	13.65	2	3,582	0.06%
2018/02/07	9	14.03	3	14.10	13.95	6	3,590	0.17%
2018/02/06	3	14.25	44	13.74	13.60	-41	3,657	-1.12%
2018/02/05	4	14.75	3	14.95	14.95	1	3,698	0.03%
2018/02/02	0	0.00	2	15.45	15.40	-2	3,765	-0.05%
2018/01/31	0	0.00	3	15.60	15.55	-3	3,861	-0.08%
2018/01/30	1	16.00	30	15.83	15.70	-29	3,919	-0.74%
2018/01/29	31	16.05	21	16.13	16.15	10	3,953	0.25%
2018/01/26	8	15.67	0	0.00	15.55	8	3,923	0.20%
2018/01/25	10	15.30	4	15.55	15.30	6	3,954	0.15%
2018/01/24	4	15.48	11	15.59	15.45	-7	4,103	-0.17%
2018/01/23	9	16.11	20	16.03	15.85	-11	4,214	-0.26%
2018/01/22	7	15.16	55	15.73	15.90	-48	4,257	-1.13%
2018/01/19	51	15.40	0	0.00	15.20	51	4,505	1.13%
2018/01/18	5	15.60	0	0.00	15.55	5	4,836	0.10%
2018/01/17	7	15.73	1	15.80	15.75	6	4,940	0.12%
2018/01/16	18	16.08	14	16.13	15.95	4	4,929	0.08%
2018/01/15	0	0.00	0.2	15.35	15.40	-0.2	4,882	0.00%
2018/01/11	0	0.00	33	15.49	15.40	-33	5,006	-0.66%
2018/01/10	0	0.00	1	15.20	15.15	-1	5,052	-0.02%
2018/01/08	1	15.40	29	15.73	15.50	-28	5,334	-0.52%
2018/01/05	33	16.30	5	16.40	16.10	28	5,345	0.52%
2018/01/04	71	16.52	19	16.50	16.80	52	5,258	0.99%
2018/01/03	2	15.40	3	15.40	15.50	-1	5,045	-0.02%
2018/01/02	10	15.57	7	15.49	15.45	3	5,017	0.06%