鈺創 (5351)-元大-蘆洲券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
47.90
漲跌
▼0.65
漲幅
-1.34%
成交量
1,411張
產業
上櫃半導體類股
842人加入追蹤

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－元大-蘆洲券商分點個股進出

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

元大-蘆洲券商分點個股進出
元大-蘆洲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
2024/04/30	0	0.00	0.6	48.35	47.90	-0.6	5,986	-0.01%
2024/04/26	1	47.95	0	0.00	47.45	1	6,198	0.02%
2024/04/25	1.2	47.79	2	47.93	47.55	-0.8	6,268	-0.01%
2024/04/24	4.4	48.98	3	48.13	48.20	1.4	6,378	0.02%
2024/04/23	1	47.00	3.3	47.12	47.00	-2.3	6,497	-0.04%
2024/04/22	0.2	44.45	20	45.00	44.05	-19.8	6,937	-0.29%
2024/04/19	13.3	45.50	12	46.44	45.50	1.3	7,481	0.02%
2024/04/18	4	47.90	17	48.20	48.20	-13	7,501	-0.17%
2024/04/17	26	48.35	1.3	48.56	48.50	24.8	7,725	0.32%
2024/04/16	29.8	48.03	14.2	48.58	47.60	15.7	7,773	0.20%
2024/04/15	20.2	50.79	0	0.00	50.20	20.2	7,719	0.26%
2024/04/12	13	54.05	16.1	55.26	53.00	-3.1	7,663	-0.04%
2024/04/11	38.1	52.62	24	52.90	52.40	14.1	7,305	0.19%
2024/04/10	2.1	53.55	7	53.76	52.50	-4.9	7,296	-0.07%
2024/04/09	21	51.80	5	51.80	52.40	16	7,184	0.22%
2024/04/08	2	52.20	13	52.04	51.80	-11	7,232	-0.15%
2024/04/03	4.1	52.60	7	52.96	52.10	-3	7,337	-0.04%
2024/04/02	2.9	52.82	15.2	53.10	52.80	-12.3	7,671	-0.16%
2024/04/01	11.3	52.76	18	52.94	52.90	-6.8	7,783	-0.09%
2024/03/29	1	51.21	4.5	51.20	50.80	-3.5	7,734	-0.05%
2024/03/28	1	51.00	1	52.20	50.90	0	7,748	0.00%
2024/03/27	37.1	52.12	20	52.27	52.00	17.1	7,800	0.22%
2024/03/26	15	51.80	20	52.44	52.00	-5	7,791	-0.06%
2024/03/25	26	50.99	19	51.23	51.70	7	7,732	0.09%
2024/03/22	3	50.93	4	50.63	50.40	-1	7,963	-0.01%
2024/03/21	4	50.75	0.1	50.70	50.50	3.9	8,142	0.05%
2024/03/20	2	50.15	6	49.84	50.20	-4	8,284	-0.05%
2024/03/18	0.1	48.50	0	0.00	48.60	0.1	8,724	0.00%
2024/03/15	4	48.45	7	48.97	48.45	-3	8,966	-0.03%
2024/03/14	11	48.25	16	48.79	49.35	-5	9,565	-0.05%
2024/03/13	0	0.00	25	49.38	49.05	-25	10,178	-0.25%
2024/03/12	1	51.00	0	0.00	51.00	1	10,233	0.01%
2024/03/11	2	50.35	1	50.80	51.00	1	10,345	0.01%
2024/03/08	3	49.07	8.2	48.96	49.00	-5.2	10,442	-0.05%
2024/03/07	6.5	50.20	14	50.21	49.50	-7.5	10,625	-0.07%
2024/03/06	2	50.90	7	50.70	50.60	-5	10,930	-0.05%
2024/03/05	16	51.94	6	51.97	51.40	10	11,163	0.09%
2024/03/04	9	53.87	8	53.01	52.70	1	11,588	0.01%
2024/03/01	2	53.60	6.1	53.50	52.80	-4.1	12,189	-0.03%
2024/02/29	36	54.43	36.4	54.85	53.80	-0.4	12,476	0.00%
2024/02/27	70.2	53.82	60	54.04	54.00	10.2	13,345	0.08%
2024/02/26	6	52.92	21.2	53.18	53.50	-15.2	14,202	-0.11%
2024/02/23	6	52.30	7	52.09	51.30	-1	14,639	-0.01%
2024/02/22	8	52.80	2	52.90	52.10	6	15,525	0.04%
2024/02/21	4.5	52.57	2.6	52.60	52.30	1.9	15,791	0.01%
2024/02/20	16.1	53.09	14.5	52.95	52.60	1.6	15,766	0.01%
2024/02/19	3.5	51.04	7.4	51.05	51.30	-3.9	15,552	-0.02%
2024/02/16	2.6	50.98	7	50.64	50.80	-4.4	15,717	-0.03%
2024/02/15	3	48.47	0	0.00	48.55	3	15,673	0.02%
2024/02/05	12	48.22	3	48.63	48.00	9	15,706	0.06%
2024/02/02	22	50.55	3	50.83	50.30	19	15,581	0.12%
2024/02/01	6	50.78	4	50.70	50.80	2	15,532	0.01%
2024/01/31	3	51.80	4	51.28	51.20	-1	15,580	-0.01%
2024/01/30	2	51.30	9	51.36	51.30	-7	15,725	-0.04%
2024/01/29	0	51.40	0	0.00	51.90	0	15,783	0.00%
2024/01/26	0.1	51.53	5	51.60	51.30	-4.9	15,783	-0.03%
2024/01/25	9	52.38	5	51.90	51.50	4	15,778	0.03%
2024/01/24	6.1	52.87	1	53.20	52.60	5.1	15,725	0.03%
2024/01/23	5	54.00	4	53.95	53.70	1	15,682	0.01%
2024/01/22	5.1	53.49	10	53.77	54.20	-4.9	15,614	-0.03%
2024/01/19	9.5	52.60	2	52.90	52.20	7.5	15,520	0.05%
2024/01/18	13	52.62	4	53.30	52.40	9	15,507	0.06%
2024/01/17	6	53.28	1	53.70	53.50	5	15,608	0.03%
2024/01/16	51.4	55.27	68.1	55.68	54.30	-16.6	15,416	-0.11%
2024/01/15	47	55.60	81.8	55.15	57.20	-34.8	14,896	-0.23%
2024/01/12	22.2	53.25	15	53.03	52.90	7.2	14,331	0.05%
2024/01/11	57	53.30	86.4	53.24	53.20	-29.4	14,254	-0.21%
2024/01/10	6.5	51.77	25.3	52.21	52.00	-18.8	14,077	-0.13%
2024/01/09	24.3	51.46	7	52.36	51.20	17.3	14,025	0.12%
2024/01/08	6	52.20	8	51.99	51.60	-2	13,983	-0.01%
2024/01/05	4	51.58	2.4	51.57	51.70	1.7	13,948	0.01%
2024/01/04	10	50.87	5	50.88	50.60	5	13,983	0.04%
2024/01/03	10.1	51.50	4.6	51.83	51.20	5.5	14,039	0.04%
2024/01/02	22.5	52.77	5	53.04	52.50	17.5	14,051	0.12%
2023/12/29	7.3	53.83	11	53.84	54.00	-3.7	13,970	-0.03%
2023/12/28	14	54.21	33	54.23	53.80	-19	13,852	-0.14%
2023/12/27	31	52.53	42	52.90	53.20	-11	13,525	-0.08%
2023/12/26	11.6	51.62	27	52.15	51.60	-15.4	13,390	-0.12%
2023/12/25	9	50.77	5	51.40	50.80	4	13,279	0.03%
2023/12/22	19	51.49	29	51.79	51.10	-10	13,230	-0.08%
2023/12/20	28	51.08	1	50.90	51.00	27	13,115	0.21%
2023/12/19	25	51.52	7	52.67	51.00	18	13,050	0.14%
2023/12/18	24	53.43	15.6	53.39	53.50	8.4	12,753	0.07%
2023/12/15	44	53.23	31	53.64	52.50	13	12,512	0.10%
2023/12/14	30	54.72	29	54.69	53.20	1	12,311	0.01%
2023/12/13	7	53.46	12	53.38	53.60	-5	11,917	-0.04%
2023/12/12	6	54.03	39	53.19	53.30	-33	11,899	-0.28%
2023/12/11	46.1	55.21	16.7	54.57	53.90	29.4	11,702	0.25%
2023/12/08	48	54.08	103.1	53.49	53.80	-55.1	11,084	-0.50%	大賣/
2023/12/07	12.6	49.91	5	50.03	49.80	7.6	10,438	0.07%
2023/12/06	5	51.16	4	51.40	51.00	1	10,354	0.01%
2023/12/05	13.1	50.61	9	50.39	50.00	4.1	10,287	0.04%
2023/12/04	29.7	51.67	5	52.30	51.10	24.7	10,257	0.24%
2023/12/01	56	53.62	48.1	54.03	52.80	7.9	10,127	0.08%
2023/11/30	57	53.31	55	53.44	53.10	2	9,951	0.02%
2023/11/29	34.2	52.74	50.7	52.80	53.80	-16.5	9,716	-0.17%
2023/11/28	63.1	52.15	101.2	52.96	52.60	-38.1	9,245	-0.41%	大賣/
2023/11/27	82.3	51.48	33.5	51.12	50.40	48.7	8,622	0.57%
2023/11/24	183.3	53.94	107	53.84	53.50	76.3	8,249	0.92%	大買/大賣/
2023/11/22	59	49.85	68.6	49.98	50.20	-9.6	5,951	-0.16%
2023/11/21	89.1	49.68	42.1	49.18	48.20	47	5,352	0.88%
2023/11/20	8	45.72	49.2	46.26	47.95	-41.2	4,382	-0.94%
2023/11/17	3.2	43.80	4	43.88	43.60	-0.9	4,030	-0.02%
2023/11/16	7.3	43.73	2	44.00	43.50	5.3	3,995	0.13%
2023/11/15	26.4	44.81	16	44.62	43.95	10.4	3,944	0.26%
2023/11/14	27.2	43.87	17.3	43.91	43.95	9.9	3,733	0.27%
2023/11/13	1	43.70	53.6	43.38	44.00	-52.6	3,665	-1.44%
2023/11/10	7.3	42.70	0.1	43.00	42.45	7.2	3,600	0.20%
2023/11/09	0.3	43.02	0	0.00	42.60	0.3	3,570	0.01%
2023/11/08	7.4	43.19	7.1	42.81	42.90	0.3	3,588	0.01%
2023/11/07	31.4	43.98	13.2	43.91	43.95	18.2	3,510	0.52%
2023/11/06	22.4	42.65	3.7	43.35	43.60	18.7	3,345	0.56%
2023/11/03	6.3	41.80	3	41.80	41.70	3.3	3,265	0.10%
2023/11/02	1	42.05	1.4	42.19	42.15	-0.4	3,269	-0.01%
2023/11/01	1	41.40	1.4	41.65	41.40	-0.4	3,258	-0.01%
2023/10/31	3.7	41.41	0	0.00	40.80	3.7	3,246	0.11%
2023/10/30	0	0.00	6.6	42.41	42.30	-6.6	3,253	-0.20%
2023/10/27	14.9	41.49	0	0.00	41.25	14.9	3,223	0.46%
2023/10/26	11.3	42.70	3	42.27	41.80	8.3	3,250	0.26%
2023/10/25	12	43.58	18.7	43.75	43.85	-6.7	3,251	-0.21%
2023/10/24	1	40.90	0	0.00	41.10	1	3,342	0.03%
2023/10/23	0.4	41.40	0.3	41.28	41.15	0	3,448	0.00%
2023/10/20	6.3	40.73	4	41.15	41.25	2.3	3,501	0.07%
2023/10/19	5.3	41.94	2.4	41.82	41.90	2.9	3,520	0.08%
2023/10/18	1.3	42.85	0	0.00	42.20	1.3	3,518	0.04%
2023/10/17	2	43.50	4	43.38	42.30	-2	3,517	-0.06%
2023/10/16	5	42.45	3	42.07	42.10	2	3,665	0.05%
2023/10/13	9	43.27	2.1	43.45	43.15	6.9	3,695	0.19%
2023/10/12	4	43.59	9.4	43.80	43.75	-5.4	3,758	-0.14%
2023/10/11	22	43.30	11	42.66	42.05	11	3,735	0.29%
2023/10/06	1	43.75	7	43.07	43.45	-6	3,671	-0.16%
2023/10/05	1	41.65	3	41.92	41.35	-2	3,598	-0.06%
2023/10/04	2	41.85	0	0.00	41.55	2	3,606	0.06%
2023/10/03	2	43.00	2.4	42.29	42.05	-0.4	3,598	-0.01%
2023/10/02	0	0.00	0.3	41.80	41.60	-0.3	3,557	-0.01%
2023/09/28	2	40.23	0	0.00	40.05	2	3,522	0.06%
2023/09/27	2	39.75	0	0.00	39.80	2	3,515	0.06%
2023/09/26	14.3	40.55	0	0.00	40.00	14.3	3,531	0.40%
2023/09/25	0.4	41.60	0	0.00	41.85	0.4	3,493	0.01%
2023/09/22	0.1	41.90	0	0.00	42.00	0.1	3,505	0.00%
2023/09/21	0	0.00	2.3	42.07	41.90	-2.3	3,526	-0.07%
2023/09/20	0	0.00	1	42.95	42.40	-1	3,521	-0.03%
2023/09/18	3	43.53	3.2	43.59	43.15	-0.2	3,554	-0.01%
2023/09/15	2	44.18	1	43.85	43.95	1	3,572	0.03%
2023/09/14	1	43.00	18.4	43.07	43.25	-17.4	3,515	-0.49%
2023/09/13	0.1	41.80	1	41.60	41.50	-0.9	3,505	-0.03%
2023/09/12	1.4	41.93	2	41.95	42.00	-0.7	3,582	-0.02%
2023/09/11	0	0.00	8	41.93	41.80	-8	3,617	-0.22%
2023/09/08	0	43.18	6	42.68	42.35	-6	3,684	-0.16%
2023/09/07	10	44.35	10.2	44.00	44.10	-0.2	3,710	-0.01%
2023/09/06	0	0.00	9	43.85	43.50	-9	3,614	-0.25%
2023/09/05	13.2	43.81	5	43.65	43.40	8.2	3,523	0.23%
2023/09/04	0	0.00	4	42.00	42.40	-4	3,340	-0.12%
2023/09/01	5	41.60	0	0.00	41.15	5	3,293	0.15%
2023/08/31	4.3	42.04	11	42.32	41.35	-6.7	3,266	-0.21%
2023/08/30	6	40.98	5.6	40.84	40.70	0.4	3,207	0.01%
2023/08/29	3	39.75	3	39.68	39.65	0	3,229	0.00%
2023/08/28	0	0.00	1	39.25	38.95	-1	3,278	-0.03%
2023/08/25	1	39.20	2	39.48	39.00	-1	3,489	-0.03%
2023/08/24	1	38.95	0	0.00	38.95	1	3,530	0.03%
2023/08/23	0.3	39.30	0	0.00	38.95	0.3	3,612	0.01%
2023/08/22	1.4	39.32	1	39.20	38.90	0.4	3,634	0.01%
2023/08/21	1	39.50	1	39.65	39.50	0	3,662	0.00%
2023/08/18	3	40.15	3	39.63	39.85	0	3,675	0.00%
2023/08/17	0	0.00	0.3	40.05	40.20	-0.3	3,728	-0.01%
2023/08/16	0	39.70	4	39.58	39.70	-4	3,749	-0.11%
2023/08/15	1	38.90	0	0.00	39.10	1	3,762	0.03%
2023/08/14	10	38.46	0	0.00	38.20	10	3,789	0.26%
2023/08/11	5	40.27	0	0.00	40.25	5	3,911	0.13%
2023/08/10	2	40.35	4	40.15	40.25	-2	3,960	-0.05%
2023/08/09	7	41.06	10	41.04	40.90	-3	3,957	-0.08%
2023/08/08	0.3	41.99	1.4	42.22	41.60	-1.1	3,959	-0.03%
2023/08/07	4	41.53	0	0.00	41.95	4	3,956	0.10%
2023/08/02	4.7	41.20	0	0.00	41.15	4.7	3,987	0.12%
2023/08/01	10	42.57	2	42.35	42.25	8	3,964	0.20%
2023/07/31	31	43.49	18	42.98	42.65	13	3,998	0.33%
2023/07/28	19	44.42	15.1	44.29	44.00	3.9	3,989	0.10%
2023/07/27	39.3	45.08	46	45.22	45.00	-6.7	3,924	-0.17%
2023/07/26	8	43.38	13.1	43.70	43.70	-5.1	3,610	-0.14%
2023/07/25	4.1	43.50	2.7	43.14	42.60	1.4	3,529	0.04%
2023/07/24	14	43.05	7	43.14	43.25	7	3,515	0.20%
2023/07/21	8	42.83	11	42.81	42.70	-3	3,497	-0.09%
2023/07/20	8.1	43.57	10	43.80	43.35	-1.9	3,532	-0.05%
2023/07/19	5.3	43.02	21	43.36	43.20	-15.7	3,479	-0.45%
2023/07/18	4.1	41.51	19	41.60	41.50	-14.9	3,366	-0.44%
2023/07/17	6.2	42.57	0	0.00	42.10	6.2	3,377	0.18%
2023/07/14	5	42.05	8	41.05	42.05	-3	3,321	-0.09%
2023/07/13	3.9	40.67	8	40.88	40.60	-4.1	3,311	-0.12%
2023/07/12	3	40.40	6	40.61	40.10	-3	3,328	-0.09%
2023/07/11	3	40.62	0	0.00	40.60	3	3,377	0.09%
2023/07/10	6	40.74	7	40.69	40.60	-1	3,564	-0.03%
2023/07/07	10	40.70	4	41.15	40.90	6	3,764	0.16%
2023/07/06	3.4	41.79	0	0.00	41.80	3.4	3,989	0.08%
2023/07/05	4	42.00	1	42.55	42.00	3	4,029	0.07%
2023/07/04	0	0.00	4.2	41.91	41.90	-4.2	4,106	-0.10%
2023/07/03	3	42.45	2	42.40	42.25	1	4,136	0.02%
2023/06/30	4.1	42.34	0	0.00	42.35	4.1	4,395	0.09%
2023/06/29	4	42.70	4	42.68	42.15	0	4,523	0.00%
2023/06/28	4	41.99	2	41.90	41.70	2	4,534	0.04%
2023/06/27	4.1	42.22	4	42.16	41.65	0.1	4,594	0.00%
2023/06/26	17.1	42.71	5	42.54	42.65	12.1	4,655	0.26%
2023/06/21	7	43.72	8	43.96	43.70	-1	4,823	-0.02%
2023/06/20	5	45.07	4	44.54	44.55	1	5,025	0.02%
2023/06/19	4	44.70	0	0.00	44.45	4	5,051	0.08%
2023/06/16	9.3	45.56	27	45.76	45.60	-17.7	5,065	-0.35%
2023/06/15	8	45.70	3.1	45.51	45.50	4.9	5,010	0.10%
2023/06/14	9	45.86	10	45.57	45.45	-1	4,990	-0.02%
2023/06/13	4	45.19	28	45.04	44.95	-24	4,966	-0.48%
2023/06/12	6	43.43	6	43.55	43.40	0	4,893	0.00%
2023/06/09	0.1	43.65	62	43.47	44.20	-62	4,924	-1.26%
2023/06/08	3.1	43.11	20	43.25	43.20	-16.9	4,968	-0.34%
2023/06/07	0	0.00	6	43.98	44.20	-6	5,035	-0.12%
2023/06/06	16.2	43.67	1	43.30	43.40	15.2	5,144	0.30%
2023/06/05	1.2	44.86	61	44.81	44.55	-59.8	5,204	-1.15%
2023/06/02	27	44.03	19	44.43	43.75	8	5,230	0.15%
2023/06/01	6	44.18	4.1	44.22	44.15	1.9	5,248	0.04%
2023/05/31	2.3	45.22	16.3	45.76	45.30	-14	5,333	-0.26%
2023/05/30	4.2	43.86	0	0.00	43.90	4.2	5,180	0.08%
2023/05/29	3	43.85	17	44.07	44.30	-14	5,156	-0.27%
2023/05/26	4	42.48	5	43.35	42.30	-1	5,175	-0.02%
2023/05/25	1.3	42.96	0.3	42.95	42.95	1.1	5,220	0.02%
2023/05/24	3	42.88	2	43.30	42.90	1	5,232	0.02%
2023/05/23	9.1	43.57	44	42.77	43.15	-34.9	5,274	-0.66%
2023/05/22	0	0.00	11	42.48	42.70	-11	5,305	-0.21%
2023/05/19	1	42.00	4	42.06	41.70	-3	5,344	-0.06%
2023/05/18	5	42.80	1	42.35	42.35	4	5,411	0.07%
2023/05/17	58	42.23	56	43.01	42.70	2	5,412	0.04%
2023/05/16	1	41.10	0	0.00	41.95	1	5,321	0.02%
2023/05/15	0.7	40.36	0	0.00	40.05	0.7	5,302	0.01%
2023/05/12	0.2	39.85	0	0.00	40.95	0.2	5,382	0.00%
2023/05/11	5.4	40.00	4	40.10	39.80	1.4	5,460	0.02%
2023/05/10	2	39.80	4	40.11	40.55	-2	5,578	-0.04%
2023/05/09	7	40.26	2	40.00	40.30	5	5,652	0.09%
2023/05/08	10.6	41.43	9	40.89	40.75	1.6	5,775	0.03%
2023/05/05	3	40.93	2	41.20	40.55	1	6,488	0.02%
2023/05/04	4	41.10	1	42.05	41.00	3	6,814	0.04%
2023/05/03	1.4	42.44	0	0.00	42.05	1.4	6,917	0.02%
2023/04/28	8	42.95	11	43.04	43.05	-3	7,117	-0.04%
2023/04/27	30	41.80	24	41.85	41.85	6	7,096	0.08%
2023/04/26	17.8	41.22	0	0.00	41.40	17.8	7,073	0.25%
2023/04/25	16.3	42.23	0	0.00	41.55	16.3	7,110	0.23%
2023/04/24	8.2	43.81	0	0.00	43.55	8.2	7,090	0.12%
2023/04/21	9.2	45.28	7	44.54	44.25	2.2	7,131	0.03%
2023/04/20	2	45.98	1.3	45.97	45.55	0.7	7,194	0.01%
2023/04/19	1	46.25	3	46.45	46.25	-2	7,245	-0.03%
2023/04/18	1	46.50	5	46.28	46.25	-4	7,313	-0.05%
2023/04/17	4	46.63	2	46.65	46.55	2	7,442	0.03%
2023/04/14	9	46.98	3	47.43	46.75	6	7,485	0.08%
2023/04/13	5	48.06	5	47.76	47.15	0	7,464	0.00%
2023/04/12	9	48.38	15	48.36	49.45	-6	7,295	-0.08%
2023/04/11	10	48.35	25	48.35	48.40	-15	7,151	-0.21%
2023/04/10	3	46.55	1	47.10	46.45	2	7,133	0.03%
2023/04/07	13	47.83	3	47.60	47.25	10	7,124	0.14%
2023/04/06	13	46.73	22	47.12	47.05	-9	7,073	-0.13%
2023/03/31	5	48.28	43.2	47.87	47.40	-38.2	7,123	-0.54%
2023/03/30	66	46.85	97	46.71	46.60	-31	6,883	-0.45%
2023/03/29	12	45.15	10	45.07	45.30	2	6,775	0.03%
2023/03/28	33.2	46.25	3.2	45.88	45.00	30	6,792	0.44%
2023/03/27	3	47.17	0	0.00	46.40	3	6,758	0.04%
2023/03/24	43.1	47.74	14.3	47.72	47.55	28.8	6,749	0.43%
2023/03/23	41	46.75	28.4	46.48	47.25	12.6	6,585	0.19%
2023/03/22	14	45.15	18	44.94	44.60	-4	6,383	-0.06%
2023/03/21	6	44.00	20	44.47	44.50	-14	6,379	-0.22%
2023/03/20	0	0.00	1	43.25	43.75	-1	6,379	-0.02%
2023/03/17	1	42.40	2	42.60	42.40	-1	6,415	-0.02%
2023/03/16	11.1	42.36	1	43.25	42.20	10.1	6,449	0.16%
2023/03/15	1.3	44.42	0	0.00	43.55	1.3	6,491	0.02%
2023/03/14	22	44.08	1	43.90	43.75	21	6,575	0.32%
2023/03/13	28.2	44.56	0	45.00	44.80	28.1	6,666	0.42%
2023/03/10	17.2	45.92	15	45.99	45.50	2.1	6,818	0.03%
2023/03/09	1	49.20	10	49.15	47.50	-9	7,277	-0.12%
2023/03/08	31	48.81	13	48.27	48.35	18	7,514	0.24%
2023/03/07	4	48.33	42	48.41	48.35	-38	7,530	-0.50%
2023/03/06	5	48.23	16	48.23	48.10	-11	7,537	-0.15%
2023/03/03	49	48.07	9.2	48.17	48.05	39.8	7,607	0.52%
2023/03/02	8	47.15	3	47.62	47.15	5	7,653	0.07%
2023/03/01	2.1	47.10	3	46.87	46.95	-0.9	7,783	-0.01%
2023/02/24	20.2	46.85	90	47.13	47.20	-69.8	8,332	-0.84%
2023/02/23	12	47.73	6	48.02	48.00	6	8,294	0.07%
2023/02/22	8	46.92	2	46.70	47.00	6	8,496	0.07%
2023/02/21	3	47.98	6	47.89	47.75	-3	8,597	-0.03%
2023/02/20	5	47.91	7.2	48.42	47.80	-2.2	8,852	-0.02%
2023/02/17	4	47.50	1	47.60	47.75	3	8,914	0.03%
2023/02/16	1	47.10	9.2	47.27	47.70	-8.2	8,979	-0.09%
2023/02/15	1	46.05	1	45.85	45.85	0	9,173	0.00%
2023/02/14	19	46.73	11	46.45	46.40	8	9,329	0.09%
2023/02/13	7	45.75	7	45.77	45.65	0	9,510	0.00%
2023/02/10	3.2	46.54	4	46.89	46.25	-0.8	10,012	-0.01%
2023/02/09	8.2	48.20	45	47.48	47.40	-36.8	10,143	-0.36%
2023/02/08	9	48.71	4	48.68	48.25	5	10,137	0.05%
2023/02/07	29.1	47.96	1.1	47.63	48.05	27.9	10,081	0.28%
2023/02/06	23	47.82	45	47.79	48.00	-22	10,100	-0.22%
2023/02/03	126.1	48.60	41.1	48.62	48.00	85	10,088	0.84%	大買/
2023/02/02	77	46.56	50.1	46.84	46.95	26.9	9,773	0.28%
2023/02/01	18	45.19	26.1	44.94	44.85	-8.1	9,861	-0.08%
2023/01/31	7	44.43	0	0.00	45.10	7	10,004	0.07%
2023/01/30	12.1	43.45	18	43.33	43.55	-5.9	9,899	-0.06%
2023/01/17	2	41.63	0	0.00	41.55	2	9,854	0.02%
2023/01/16	4	41.80	0	0.00	41.60	4	9,901	0.04%
2023/01/13	3	42.75	6	43.06	42.15	-3	9,912	-0.03%
2023/01/12	4	43.18	2	42.85	42.65	2	9,879	0.02%
2023/01/11	18.2	43.24	9	43.54	43.40	9.2	9,875	0.09%
2023/01/10	54.1	44.05	58	43.45	43.20	-3.9	9,870	-0.04%
2023/01/09	13	43.83	18	43.33	43.10	-5	9,794	-0.05%
2023/01/06	34	43.02	30	42.83	42.75	4	9,753	0.04%
2023/01/05	23	42.55	53.1	42.36	42.80	-30.1	9,746	-0.31%
2023/01/04	36	41.34	40	41.93	41.95	-4	9,646	-0.04%
2023/01/03	12	40.51	10.1	40.77	40.85	1.9	9,627	0.02%
2022/12/30	4.1	40.41	0	0.00	39.50	4.1	9,640	0.04%
2022/12/29	3	40.05	9.1	39.99	40.05	-6.1	9,685	-0.06%
2022/12/28	28	42.20	42	42.04	41.05	-14	9,763	-0.14%
2022/12/27	17	41.43	17	41.32	41.10	0	9,651	0.00%
2022/12/26	8	40.87	8	40.97	40.95	0	9,696	0.00%
2022/12/23	4	39.39	8.5	40.32	40.70	-4.5	9,735	-0.05%
2022/12/22	11	39.70	10	39.45	39.20	1	9,714	0.01%
2022/12/21	1.1	38.87	4	38.98	38.80	-2.9	9,754	-0.03%
2022/12/20	17	40.35	2.2	40.01	39.00	14.9	9,774	0.15%
2022/12/19	19.1	40.09	20	40.42	40.55	-1	9,824	-0.01%
2022/12/16	5.4	40.01	9	40.09	40.10	-3.7	9,835	-0.04%
2022/12/15	35.9	42.03	45	41.97	41.80	-9.1	9,794	-0.09%
2022/12/14	55	41.92	33	41.83	41.95	22	9,811	0.22%
2022/12/13	45	42.15	48	41.66	41.20	-3	9,820	-0.03%
2022/12/12	29	41.73	30	41.90	41.70	-1	9,859	-0.01%
2022/12/09	46.2	43.55	34	43.61	42.70	12.2	9,860	0.12%
2022/12/08	9	43.33	7	43.43	43.55	2	9,829	0.02%
2022/12/07	12	44.68	30	43.22	42.80	-18	9,854	-0.18%
2022/12/06	33	45.90	19	45.23	44.75	14	9,804	0.14%
2022/12/05	50.3	46.77	48	46.75	46.50	2.3	9,717	0.02%
2022/12/02	61.1	45.83	65	46.11	46.25	-3.9	9,591	-0.04%
2022/12/01	137	46.83	62	46.86	45.20	75	9,427	0.79%	大買/
2022/11/30	129.1	44.74	135.2	45.06	45.30	-6.1	8,980	-0.07%	大買/大賣/
2022/11/29	22	43.26	25.1	43.45	43.55	-3.1	8,727	-0.04%
2022/11/28	37.8	42.68	33	43.15	42.70	4.8	8,702	0.05%
2022/11/25	36.4	43.48	37	43.19	42.90	-0.6	8,669	-0.01%
2022/11/24	10	42.70	20	42.36	43.90	-10	8,568	-0.12%
2022/11/23	19.1	42.07	28	42.06	42.25	-8.9	8,440	-0.11%
2022/11/22	21	42.13	39.2	42.03	41.65	-18.2	8,306	-0.22%
2022/11/21	1	40.70	2.1	40.70	40.45	-1.1	7,793	-0.01%
2022/11/18	83	41.54	59.1	41.15	40.60	23.9	7,794	0.31%
2022/11/17	24.5	40.74	22	40.60	40.40	2.5	7,570	0.03%
2022/11/16	25	40.04	43.1	40.43	40.60	-18.1	7,472	-0.24%
2022/11/15	12	38.77	3	38.77	39.15	9	7,217	0.12%
2022/11/14	28.1	39.71	23	39.38	39.45	5.1	7,152	0.07%
2022/11/11	36.2	40.34	39	39.76	38.95	-2.8	7,086	-0.04%
2022/11/10	33.1	39.04	38	38.74	38.90	-4.9	6,848	-0.07%
2022/11/09	38	38.22	55	38.37	38.80	-17	6,755	-0.25%
2022/11/08	60	39.01	30.1	39.30	37.55	29.9	6,709	0.45%
2022/11/07	16	36.09	27	37.69	38.25	-11	6,292	-0.17%
2022/11/04	16	34.99	4	34.80	34.80	12	6,173	0.19%
2022/11/03	6	34.73	3	34.82	34.85	3	6,121	0.05%
2022/11/02	34	34.80	19	34.79	34.75	15	6,078	0.25%
2022/11/01	27	34.77	27	34.56	34.50	0	6,018	0.00%
2022/10/31	53	34.90	81	34.71	34.80	-28	5,902	-0.47%
2022/10/28	138.2	33.97	118	33.87	33.95	20.2	5,566	0.36%	大買/大賣/
2022/10/27	30	32.55	8	32.33	32.40	22	5,176	0.42%
2022/10/26	1	30.80	0.5	30.51	30.40	0.5	4,961	0.01%
2022/10/25	17	31.99	11	31.10	31.25	6	4,968	0.12%
2022/10/24	2	32.15	13	31.82	31.85	-11	4,995	-0.22%
2022/10/21	5	30.64	2	30.78	30.50	3	5,021	0.06%
2022/10/20	4.7	31.71	2	31.80	31.70	2.7	5,051	0.05%
2022/10/19	14	32.74	12	32.15	32.10	2	5,119	0.04%
2022/10/18	1	32.75	2	32.65	32.70	-1	5,154	-0.02%
2022/10/17	6	31.75	2	31.85	32.30	4	5,289	0.08%
2022/10/14	19	31.37	6	31.68	31.70	13	5,412	0.24%
2022/10/13	4	30.13	2	30.43	29.25	2	5,512	0.04%
2022/10/12	2	31.48	2	31.63	31.75	0	5,457	0.00%
2022/10/11	5	32.43	2	32.65	31.60	3	5,475	0.05%
2022/10/07	1	34.50	0	0.00	34.50	1	5,526	0.02%
2022/10/06	3	34.98	1.1	35.20	35.20	1.9	5,629	0.03%
2022/10/05	11	36.01	10	36.11	34.95	1	5,636	0.02%
2022/10/04	8	35.80	5	35.65	35.65	3	5,617	0.05%
2022/10/03	10	35.28	37	35.75	35.60	-27	5,559	-0.49%
2022/09/30	5	33.40	6.3	33.42	34.10	-1.3	5,627	-0.02%
2022/09/29	2.2	34.05	0.1	33.70	33.10	2.1	5,738	0.04%
2022/09/27	13	35.12	14	35.28	35.70	-1	5,958	-0.02%
2022/09/26	2	36.18	5	35.17	34.50	-3	6,078	-0.05%
2022/09/23	0	0.00	1	38.00	37.80	-1	6,239	-0.02%
2022/09/22	3.2	38.80	0	0.00	39.40	3.2	6,308	0.05%
2022/09/21	18	38.80	1	39.05	38.50	17	6,365	0.27%
2022/09/20	1	39.55	1	39.70	39.45	0	6,477	0.00%
2022/09/19	9	38.83	3	38.83	38.80	6	6,824	0.09%
2022/09/16	25.7	40.20	2	40.10	39.65	23.7	7,069	0.34%
2022/09/15	4.4	42.17	3	42.25	41.50	1.4	7,099	0.02%
2022/09/14	7	41.05	13	41.08	41.40	-6	7,206	-0.08%
2022/09/13	5	46.86	2	46.75	46.15	3	7,262	0.04%
2022/09/12	1.3	47.72	3.1	47.61	47.30	-1.8	7,346	-0.02%
2022/09/08	6.1	46.87	1	47.00	46.70	5.1	7,432	0.07%
2022/09/07	1	47.25	1	47.00	46.60	0	7,553	0.00%
2022/09/06	6	47.88	8	48.16	47.35	-2	7,572	-0.03%
2022/09/05	6.1	50.87	2	50.40	50.00	4.1	7,599	0.05%
2022/09/02	4	53.28	4	53.18	53.10	0	7,636	0.00%
2022/09/01	1	52.10	5	52.70	52.10	-4	7,613	-0.05%
2022/08/31	2	52.05	4	52.55	52.70	-2	7,630	-0.03%
2022/08/30	5	50.98	4	51.13	51.90	1	7,728	0.01%
2022/08/29	12	50.03	2	50.10	50.00	10	7,732	0.13%
2022/08/26	1	52.80	3	52.73	52.20	-2	7,805	-0.03%
2022/08/25	3	52.20	7.1	52.22	52.00	-4.1	8,220	-0.05%
2022/08/24	3	51.77	3	51.23	51.20	0	8,305	0.00%
2022/08/22	1	51.50	7	51.70	51.60	-6	8,669	-0.07%
2022/08/19	11	52.82	4	51.95	51.50	7	8,818	0.08%
2022/08/18	2	51.65	3	51.63	51.70	-1	8,915	-0.01%
2022/08/17	3	51.23	4	51.38	51.30	-1	9,106	-0.01%
2022/08/16	3	51.30	1	52.20	51.50	2	9,326	0.02%
2022/08/15	36.1	51.45	32	51.83	52.10	4.1	9,447	0.04%
2022/08/12	3	48.90	11	49.17	49.40	-8	9,588	-0.08%
2022/08/11	9	48.12	1	47.95	47.15	8	9,883	0.08%
2022/08/10	15	47.77	8	47.38	47.25	7	10,563	0.07%
2022/08/09	10	48.70	5	48.63	48.55	5	10,981	0.05%
2022/08/08	6	47.38	9	47.31	48.45	-3	11,091	-0.03%
2022/08/05	4.2	48.31	3	48.45	48.30	1.2	11,205	0.01%
2022/08/04	8	47.48	6	47.58	47.65	2	11,322	0.02%
2022/08/03	10.1	49.56	9	48.16	47.95	1.1	11,415	0.01%
2022/08/02	3.1	49.74	0	0.00	49.85	3.1	11,556	0.03%
2022/08/01	1	51.80	1	51.70	51.80	0	11,645	0.00%
2022/07/29	5	52.40	11	51.68	51.30	-6	11,832	-0.05%
2022/07/28	12	50.82	12	51.50	50.50	0	12,076	0.00%
2022/07/26	0	0.00	1	51.60	50.60	-1	12,082	-0.01%
2022/07/25	8	54.30	18	53.67	53.10	-10	12,159	-0.08%
2022/07/22	40	54.66	35	54.53	53.50	5	12,203	0.04%
2022/07/21	11	52.92	20	54.16	54.60	-9	12,211	-0.07%
2022/07/20	11	53.45	10	53.79	52.80	1	12,141	0.01%
2022/07/19	0	0.00	16	51.39	51.20	-16	12,121	-0.13%
2022/07/18	14	51.76	11	51.52	51.60	3	12,265	0.02%
2022/07/15	14	50.02	14	50.15	50.90	0	12,369	0.00%
2022/07/14	16	48.71	36	48.56	49.85	-20	12,392	-0.16%
2022/07/13	6	48.97	10	48.03	47.30	-4	12,370	-0.03%
2022/07/12	28	46.90	33	46.62	46.40	-5	12,471	-0.04%
2022/07/11	1	49.85	2	50.25	49.55	-1	12,595	-0.01%
2022/07/08	2.8	50.70	4	51.05	50.20	-1.3	12,660	-0.01%
2022/07/07	12	48.58	8	49.63	49.85	4	12,593	0.03%
2022/07/06	17.2	49.43	17	49.83	47.05	0.2	12,540	0.00%
2022/07/05	14	49.04	14	49.26	49.85	0	12,587	0.00%
2022/07/04	17.2	49.53	19.5	49.61	48.70	-2.3	12,456	-0.02%
2022/07/01	27	51.96	19	50.73	49.50	8	12,473	0.06%
2022/06/30	11	55.69	7.3	56.16	55.00	3.8	12,261	0.03%
2022/06/29	8	57.93	10	57.74	57.90	-2	12,205	-0.02%
2022/06/28	13	60.58	13	60.26	59.30	0	12,197	0.00%
2022/06/27	56	62.54	70	62.38	61.60	-14	12,393	-0.11%
2022/06/24	49	59.77	38.2	59.17	59.30	10.8	12,246	0.09%
2022/06/23	15	55.71	13	55.94	55.80	2	12,032	0.02%
2022/06/22	14.4	58.42	9	56.88	56.30	5.4	12,226	0.04%
2022/06/21	6	58.68	13	59.15	59.70	-7	12,337	-0.06%
2022/06/20	14	60.45	2	60.80	57.80	12	12,706	0.09%
2022/06/17	4	61.48	1	61.30	62.90	3	12,700	0.02%
2022/06/16	7.5	63.84	36.5	63.97	62.00	-29	12,794	-0.23%
2022/06/15	6	64.60	8	64.13	63.90	-2	12,834	-0.02%
2022/06/14	7	63.57	4	63.55	64.60	3	13,111	0.02%
2022/06/13	37	64.76	14.3	63.79	63.80	22.7	13,131	0.17%
2022/06/10	4	67.30	0	0.00	67.40	4	13,181	0.03%
2022/06/09	5	68.50	4	68.90	68.40	1	13,263	0.01%
2022/06/08	11	69.09	9.1	69.54	69.10	1.9	13,355	0.01%
2022/06/07	5	68.36	7	68.40	68.40	-2	13,423	-0.01%
2022/06/06	6	69.23	11.5	68.73	68.90	-5.5	13,620	-0.04%
2022/06/02	26.2	71.48	34.3	71.87	70.40	-8.1	13,962	-0.06%
2022/06/01	9	69.94	20	69.90	69.30	-11	13,802	-0.08%
2022/05/31	24.3	69.76	16	69.48	68.90	8.3	14,118	0.06%
2022/05/30	6	69.00	21	69.23	68.60	-15	14,668	-0.10%
2022/05/27	16	68.29	32	68.58	68.30	-16	14,961	-0.11%
2022/05/26	6	66.85	10	66.57	66.60	-4	14,941	-0.03%
2022/05/25	12	67.98	34	67.84	67.80	-22	15,077	-0.15%
2022/05/24	46.1	67.17	24	67.59	65.80	22.1	15,192	0.15%
2022/05/23	10	68.65	41	68.86	68.00	-31	15,277	-0.20%
2022/05/20	51	68.65	35	68.44	68.10	16	15,435	0.10%
2022/05/19	36.3	67.14	68.1	68.17	70.00	-31.8	15,942	-0.20%
2022/05/18	116	69.25	69	68.42	67.20	47	16,525	0.28%	大買/
2022/05/17	39	65.48	61	65.91	68.30	-22	16,955	-0.13%
2022/05/16	15	62.55	5.2	63.37	62.10	9.8	16,809	0.06%
2022/05/13	12	61.35	13.1	61.56	61.90	-1.1	16,839	-0.01%
2022/05/12	16.5	60.18	41	59.68	59.00	-24.5	16,891	-0.15%
2022/05/11	17.2	60.39	7	60.71	59.90	10.2	17,012	0.06%
2022/05/10	26	61.18	15	61.92	62.00	11	17,418	0.06%
2022/05/09	30	64.14	19	65.52	62.70	11	17,530	0.06%
2022/05/06	17	66.21	9	65.96	66.80	8	17,569	0.05%
2022/05/05	15	66.99	27	67.07	67.90	-12	17,534	-0.07%
2022/05/04	3	64.00	2	63.40	63.00	1	17,352	0.01%
2022/05/03	2	62.30	3	63.10	63.70	-1	17,458	-0.01%
2022/04/29	4	63.43	2	62.45	61.80	2	17,637	0.01%
2022/04/28	12	61.59	0	0.00	60.60	12	17,631	0.07%
2022/04/27	15.1	59.73	9	60.33	60.70	6.1	17,644	0.03%
2022/04/26	5	63.66	2	63.50	62.00	3	17,537	0.02%
2022/04/25	7.2	63.84	3	64.47	64.10	4.2	17,601	0.02%
2022/04/22	17	67.56	5	67.80	67.20	12	17,733	0.07%
2022/04/21	17	67.98	17.1	68.65	70.00	-0.1	17,835	0.00%
2022/04/20	6	65.32	26	64.69	66.10	-20	17,915	-0.11%
2022/04/19	12	65.76	7	65.17	64.40	5	18,028	0.03%
2022/04/18	20.7	64.36	19.3	65.26	66.00	1.4	18,329	0.01%
2022/04/15	29.5	66.33	10	66.55	65.50	19.5	18,381	0.11%
2022/04/14	15	70.66	7	70.24	70.30	8	18,490	0.04%
2022/04/13	6.1	72.12	8	72.31	72.00	-1.9	18,664	-0.01%
2022/04/12	11	70.47	8	71.11	71.10	3	18,955	0.02%
2022/04/11	20	72.06	16	72.67	70.60	4	19,130	0.02%
2022/04/08	13	75.31	13	75.00	74.90	0	19,137	0.00%
2022/04/07	25.1	77.41	17.6	76.56	74.60	7.5	19,217	0.04%
2022/04/06	11	79.49	0	0.00	79.50	11	19,293	0.06%
2022/04/01	1	80.00	2	80.45	81.00	-1	19,567	-0.01%
2022/03/31	6.2	82.22	7	81.14	80.50	-0.8	19,790	0.00%
2022/03/30	39.3	84.08	38.5	84.44	83.00	0.8	20,213	0.00%
2022/03/29	15.4	83.58	30	83.63	83.50	-14.6	20,437	-0.07%
2022/03/28	8	80.43	12	80.02	81.60	-4	21,423	-0.02%
2022/03/25	42.3	83.59	38	81.56	80.90	4.3	22,329	0.02%
2022/03/24	28.2	83.20	18	83.16	84.00	10.2	23,498	0.04%
2022/03/23	18	83.22	47	83.30	83.00	-29	24,950	-0.12%
2022/03/22	10	79.16	8	78.98	80.30	2	26,654	0.01%
2022/03/21	7.1	79.30	9.1	79.69	79.40	-2	28,217	-0.01%
2022/03/18	18	78.43	16	78.86	78.90	2	28,579	0.01%
2022/03/17	11.1	78.10	35	77.82	78.80	-24	28,921	-0.08%
2022/03/16	34	74.47	22	73.99	73.70	12	29,336	0.04%
2022/03/15	23	74.76	25	75.19	73.40	-2	31,129	-0.01%
2022/03/14	10	77.68	26	78.27	77.70	-16	31,368	-0.05%
2022/03/11	20	78.04	8	77.64	77.60	12	31,698	0.04%
2022/03/10	31.2	78.98	28	79.17	78.60	3.2	31,936	0.01%
2022/03/09	32	76.05	43	76.41	76.50	-11	32,439	-0.03%
2022/03/08	66	76.48	43	75.80	74.00	23	32,770	0.07%
2022/03/07	64.6	80.52	36	80.27	79.40	28.6	32,888	0.09%
2022/03/04	75	86.59	42.1	86.50	85.10	33	33,745	0.10%
2022/03/03	97	87.71	125.1	87.67	85.90	-28.1	33,963	-0.08%	大賣/
2022/03/02	49	82.07	69.4	82.92	85.40	-20.4	33,910	-0.06%
2022/03/01	8	80.74	26	81.22	82.20	-18	34,540	-0.05%
2022/02/25	44	80.05	43	80.08	78.80	1	35,296	0.00%
2022/02/24	103.2	79.92	88	79.11	77.60	15.2	35,937	0.04%	大買/
2022/02/23	25	82.43	22	82.84	83.10	3	35,821	0.01%
2022/02/22	37	82.76	33	82.57	80.80	4	35,758	0.01%
2022/02/21	70.5	88.41	53.8	88.77	85.00	16.7	35,579	0.05%
2022/02/18	108.6	86.30	136	87.01	87.90	-27.4	34,946	-0.08%	大買/大賣/
2022/02/17	115.3	84.05	112	84.20	84.40	3.3	34,383	0.01%	大買/大賣/
2022/02/16	23	79.70	43	81.56	81.90	-20	33,448	-0.06%
2022/02/15	5	75.94	5	75.92	74.50	0	33,416	0.00%
2022/02/14	12	76.91	5	77.24	76.50	7	33,624	0.02%
2022/02/11	13	81.24	6	81.00	80.80	7	33,718	0.02%
2022/02/10	36	80.66	41.1	80.43	81.60	-5.1	33,827	-0.01%
2022/02/09	27	76.67	20.2	77.84	77.80	6.9	33,619	0.02%
2022/02/08	5	73.50	3	74.33	76.00	2	33,705	0.01%
2022/02/07	5.1	71.61	7	71.11	73.00	-2	36,036	-0.01%
2022/01/26	5	71.12	5	71.84	70.80	0	38,056	0.00%
2022/01/25	1	72.60	1.5	72.13	70.70	-0.5	39,434	0.00%
2022/01/24	9	71.34	13	72.26	73.90	-4	39,393	-0.01%
2022/01/21	14	75.16	8	75.76	74.30	6	40,412	0.01%
2022/01/20	4	78.60	22.1	78.87	78.10	-18.1	41,216	-0.04%
2022/01/19	4.1	77.55	16	77.91	78.80	-12	42,442	-0.03%
2022/01/18	5	79.18	5	79.38	78.50	0	44,432	0.00%
2022/01/17	36	78.49	31.3	79.18	79.50	4.7	45,506	0.01%
2022/01/14	10	76.17	4	75.30	76.90	6	46,498	0.01%
2022/01/13	6.3	77.02	9	76.14	76.70	-2.7	48,107	-0.01%
2022/01/12	27.1	78.26	15.4	78.37	78.30	11.7	48,652	0.02%
2022/01/11	22.7	77.58	28	78.93	77.50	-5.3	48,746	-0.01%
2022/01/10	10	81.58	15.2	81.39	81.30	-5.2	48,443	-0.01%
2022/01/07	53.2	81.94	40	83.08	81.30	13.2	48,328	0.03%
2022/01/06	23.2	85.08	12	85.18	86.00	11.2	48,177	0.02%
2022/01/05	32.3	86.27	50	84.84	84.40	-17.7	48,157	-0.04%
2022/01/04	43	89.81	5	90.50	88.10	38	48,013	0.08%
2022/01/03	15	91.20	20	91.33	91.90	-5	48,235	-0.01%
2021/12/30	19	90.68	45	90.56	90.40	-26	48,191	-0.05%
2021/12/29	25.4	90.91	10.1	90.73	91.50	15.3	48,315	0.03%
2021/12/28	29.4	90.94	58.1	92.20	90.60	-28.8	48,344	-0.06%
2021/12/27	14	92.46	13	93.20	92.10	1	48,372	0.00%
2021/12/24	62.1	93.63	50	94.00	92.40	12.1	48,445	0.02%
2021/12/23	52.2	93.16	44	93.35	93.20	8.2	48,136	0.02%
2021/12/22	111	96.57	60.1	95.52	93.20	51	47,821	0.11%	大買/
2021/12/21	169	94.87	176.2	94.94	94.50	-7.2	46,950	-0.02%	大買/大賣/
2021/12/20	156.2	94.39	153.5	94.51	92.20	2.7	46,584	0.01%	大買/大賣/
2021/12/17	155.9	95.58	129.2	95.04	91.90	26.7	45,674	0.06%	大買/大賣/
2021/12/16	180.3	95.27	215.1	96.80	99.90	-34.8	44,484	-0.08%	大買/大賣/
2021/12/15	84	87.88	142.1	88.82	90.90	-58.1	42,683	-0.14%	大賣/
2021/12/14	31	82.65	50	82.76	83.30	-19	41,401	-0.05%
2021/12/13	65.1	83.64	30	83.29	82.20	35.1	41,340	0.08%
2021/12/10	119	88.24	130	87.18	85.10	-11	40,959	-0.03%	大買/大賣/
2021/12/09	173	88.97	203.4	90.28	87.90	-30.4	40,319	-0.08%	大買/大賣/
2021/12/08	67.1	86.25	60	85.77	84.50	7.1	38,530	0.02%
2021/12/07	61.2	86.57	39	86.21	85.00	22.2	38,521	0.06%
2021/12/06	16.1	85.81	6	86.13	86.30	10.1	38,274	0.03%
2021/12/03	36	87.97	47.4	88.31	87.60	-11.4	38,237	-0.03%
2021/12/02	44.4	87.13	28	87.60	84.20	16.4	38,006	0.04%
2021/12/01	46.2	88.32	49.1	87.98	90.00	-2.9	37,940	-0.01%
2021/11/30	205.1	90.34	203.3	90.44	87.30	1.8	38,752	0.00%	大買/大賣/
2021/11/29	71.1	84.11	33	83.39	85.50	38.1	39,393	0.10%
2021/11/26	94.1	84.00	115	83.78	83.60	-20.9	39,293	-0.05%	大賣/
2021/11/25	146	90.37	133	90.54	86.60	13	38,770	0.03%	大買/大賣/
2021/11/24	170.1	89.73	248.1	89.68	87.50	-78	37,925	-0.21%	大買/大賣/
2021/11/23	169.2	94.57	23.5	93.28	90.90	145.8	37,256	0.39%	大買/鉅額交易
2021/11/22	10.1	99.28	17	102.32	101.00	-6.9	36,538	-0.02%
2021/11/19	28	94.29	15.7	96.81	97.80	12.3	36,553	0.03%
2021/11/18	18	93.14	11.1	92.68	91.50	6.9	36,690	0.02%
2021/11/17	3.2	89.47	4.6	90.18	90.10	-1.4	36,818	0.00%
2021/11/16	4.6	89.85	61.3	87.39	90.00	-56.7	36,964	-0.15%
2021/11/15	30.1	81.45	8.1	80.38	82.00	22.1	37,188	0.06%
2021/11/12	8.5	79.13	21	79.20	81.50	-12.6	37,436	-0.03%
2021/11/11	44.4	77.62	21	76.97	76.20	23.4	37,598	0.06%
2021/11/10	30.1	82.85	11.2	83.15	82.50	18.8	37,702	0.05%
2021/11/09	13.1	81.99	10	81.70	80.50	3.1	37,964	0.01%
2021/11/08	18	78.49	46.1	81.12	82.50	-28.1	37,930	-0.07%
2021/11/05	12	74.00	29.3	73.49	75.80	-17.3	38,188	-0.05%
2021/11/04	429.3	78.75	361	78.83	75.00	68.3	38,440	0.18%	大買/大賣/
2021/11/03	260.1	72.22	222.8	72.56	77.80	37.3	36,561	0.10%	大買/大賣/
2021/11/02	70.8	70.45	107.8	71.46	71.80	-37	34,760	-0.11%	大賣/
2021/11/01	6	65.30	1	65.30	65.30	5	33,725	0.01%
2021/10/29	60	57.90	124.1	58.89	59.40	-64.1	34,515	-0.19%	大賣/
2021/10/28	171.4	54.74	139.1	54.95	54.00	32.2	33,702	0.10%	大買/大賣/
2021/10/27	160.1	54.59	138	54.67	54.80	22.1	33,550	0.07%	大買/大賣/
2021/10/26	293	54.05	307	54.66	53.30	-14	33,331	-0.04%	大買/大賣/
2021/10/25	157	51.83	199.6	52.20	51.90	-42.6	32,523	-0.13%	大買/大賣/
2021/10/22	135.4	50.29	112.1	50.18	49.25	23.3	32,386	0.07%	大買/大賣/
2021/10/21	193	49.52	209.3	49.88	50.10	-16.3	31,665	-0.05%	大買/大賣/
2021/10/20	96	46.30	118	46.47	47.80	-22	30,731	-0.07%	大賣/
2021/10/19	28	44.45	13	43.90	43.70	15	31,667	0.05%
2021/10/18	7	42.39	21	42.46	42.35	-14	32,925	-0.04%
2021/10/15	9	41.90	8	41.82	41.70	1	33,757	0.00%
2021/10/14	19	40.73	8	41.08	40.90	11	34,392	0.03%
2021/10/13	21.3	41.97	12	41.94	41.25	9.3	34,686	0.03%
2021/10/12	16	44.02	19.1	44.08	44.35	-3.1	35,497	-0.01%
2021/10/08	39.4	44.49	33.3	44.37	44.00	6.1	37,557	0.02%
2021/10/07	9	41.68	14	41.75	41.90	-5	37,643	-0.01%
2021/10/06	45.2	41.00	51	40.95	40.10	-5.8	37,892	-0.02%
2021/10/05	27	40.56	28.1	40.49	41.40	-1.1	38,082	0.00%
2021/10/04	57.1	40.18	61.1	40.16	39.00	-4	38,070	-0.01%
2021/10/01	55.2	44.32	79.5	42.68	42.50	-24.3	38,249	-0.06%
2021/09/30	52	44.32	34.1	44.58	45.55	17.9	38,951	0.05%
2021/09/29	35.1	44.79	33	44.31	43.90	2.1	40,389	0.01%
2021/09/28	78	47.35	70	46.27	45.95	8	40,608	0.02%
2021/09/27	100.5	47.50	77.1	47.68	47.50	23.4	40,485	0.06%
2021/09/24	67.1	46.43	105.4	46.83	47.40	-38.3	40,029	-0.10%	大賣/
2021/09/23	39.4	46.38	45.2	46.15	45.30	-5.8	39,699	-0.01%
2021/09/22	41	44.47	44	44.85	45.00	-3	39,650	-0.01%
2021/09/17	45	44.09	47	44.44	44.60	-2	39,727	-0.01%
2021/09/16	120	44.06	124	43.91	43.70	-4	39,486	-0.01%	大買/大賣/
2021/09/15	8	41.78	17	41.92	41.65	-9	39,011	-0.02%
2021/09/14	3	43.37	16	43.23	43.00	-13	39,015	-0.03%
2021/09/13	32	43.65	20	43.65	43.75	12	38,950	0.03%
2021/09/10	47	44.33	28	44.42	44.40	19	38,865	0.05%
2021/09/09	49	42.61	63	42.85	43.05	-14	38,532	-0.04%
2021/09/08	97	42.51	94	42.47	42.65	3	38,393	0.01%
2021/09/07	117	42.50	106	42.42	41.95	11	38,114	0.03%	大買/大賣/
2021/09/06	110	46.78	87	45.28	44.65	23	37,693	0.06%	大買/
2021/09/03	220.2	47.08	285	46.87	47.75	-64.8	37,222	-0.17%	大買/大賣/
2021/09/02	334	46.68	260	46.37	44.40	74	35,997	0.21%	大買/大賣/
2021/09/01	83	43.22	83.3	44.03	46.00	-0.3	34,383	0.00%
2021/08/31	26	40.71	13.4	41.31	41.85	12.6	33,858	0.04%
2021/08/30	37	40.53	43	40.93	41.00	-6	33,717	-0.02%
2021/08/27	35.1	39.51	35	39.46	39.30	0.1	33,513	0.00%
2021/08/26	11.1	41.68	3	41.23	40.65	8.1	33,343	0.02%
2021/08/25	8	41.46	12	42.06	41.75	-4	33,178	-0.01%
2021/08/24	26.2	42.74	33	42.02	41.10	-6.8	33,030	-0.02%
2021/08/23	38.3	42.05	13	42.40	41.90	25.3	32,748	0.08%
2021/08/20	26	40.90	30	40.87	41.25	-4	32,606	-0.01%
2021/08/19	107	41.46	130.5	41.22	39.70	-23.5	32,280	-0.07%	大買/大賣/
2021/08/18	47	38.54	53	39.57	41.45	-6	31,676	-0.02%
2021/08/17	63	39.74	50	39.51	37.70	13	31,272	0.04%
2021/08/16	65	40.24	96	40.08	40.85	-31	30,935	-0.10%
2021/08/13	42	41.72	34	41.92	40.15	8	30,465	0.03%
2021/08/12	53	44.28	74	44.66	44.60	-21	29,937	-0.07%
2021/08/11	73	45.29	143	45.63	43.70	-70	29,652	-0.24%	大賣/
2021/08/10	63	47.72	59.1	47.67	47.00	3.9	29,092	0.01%
2021/08/09	84	48.03	82.4	47.87	46.75	1.6	28,531	0.01%
2021/08/06	70	51.54	51.4	51.45	50.30	18.6	27,954	0.07%
2021/08/05	53	52.28	58	52.19	51.60	-5	27,647	-0.02%
2021/08/04	155	52.26	219	52.21	52.10	-64	27,390	-0.23%	大買/大賣/
2021/08/03	109.5	50.80	74	50.89	50.00	35.5	26,617	0.13%	大買/
2021/08/02	178	51.19	168.5	51.21	51.20	9.5	26,334	0.04%	大買/大賣/
2021/07/30	239	50.65	254	50.60	49.30	-15	25,659	-0.06%	大買/大賣/
2021/07/29	234.1	49.50	207	49.36	48.35	27.1	24,635	0.11%	大買/大賣/
2021/07/28	145	50.11	136	50.59	48.35	9	23,531	0.04%	大買/大賣/
2021/07/27	34	52.07	58.3	52.72	53.70	-24.3	22,725	-0.11%
2021/07/26	113.2	48.09	100	48.09	48.90	13.2	22,499	0.06%	大買/
2021/07/23	178.4	47.11	152	47.36	45.50	26.4	21,927	0.12%	大買/大賣/
2021/07/22	172	43.30	153	43.49	45.85	19	20,763	0.09%	大買/大賣/
2021/07/21	66	40.83	170.6	40.93	41.70	-104.6	19,908	-0.53%	大賣/鉅額交易
2021/07/20	135	38.70	112	38.71	37.95	23	19,913	0.12%	大買/大賣/
2021/07/19	70.1	37.97	30	38.19	37.65	40.1	19,397	0.21%
2021/07/16	154	38.86	131	38.99	38.20	23	19,134	0.12%	大買/大賣/
2021/07/15	255.5	36.98	290	37.34	38.10	-34.5	18,300	-0.19%	大買/大賣/
2021/07/14	76	34.43	86.5	34.81	35.75	-10.5	16,131	-0.07%
2021/07/13	8	33.19	13.9	33.65	32.50	-5.9	15,611	-0.04%
2021/07/12	33	34.21	21	34.70	33.40	12	15,289	0.08%
2021/07/09	26	33.80	7	33.94	34.00	19	14,899	0.13%
2021/07/08	59	34.77	55	34.64	34.00	4	14,827	0.03%
2021/07/07	104	34.70	59	34.47	35.10	45	14,547	0.31%	大買/
2021/07/06	75	33.86	133.3	34.37	34.70	-58.3	13,853	-0.42%	大賣/
2021/07/05	42.3	30.23	58	31.46	31.90	-15.7	12,818	-0.12%
2021/07/02	15	28.48	57	28.75	29.00	-42	12,647	-0.33%
2021/07/01	18	29.26	37	28.61	28.30	-19	12,890	-0.15%
2021/06/30	15	28.75	3	28.92	28.90	12	12,945	0.09%
2021/06/29	53	28.76	42	28.46	28.60	11	13,017	0.08%
2021/06/28	60	28.05	77.5	28.69	29.25	-17.5	12,711	-0.14%
2021/06/25	8	26.51	19	26.65	26.60	-11	12,251	-0.09%
2021/06/24	1	25.85	1	25.75	25.65	0	12,114	0.00%
2021/06/23	6	25.90	21	26.30	25.95	-15	12,149	-0.12%
2021/06/22	12	25.43	5	25.21	25.10	7	12,156	0.06%
2021/06/21	16	25.91	11	26.62	25.70	5	12,131	0.04%
2021/06/18	3	26.80	16	26.80	26.80	-13	12,212	-0.11%
2021/06/17	10	27.05	5.3	26.99	27.00	4.7	12,184	0.04%
2021/06/16	23	26.29	11	26.55	26.00	12	12,135	0.10%
2021/06/15	2	26.85	13	26.77	26.85	-11	12,105	-0.09%
2021/06/11	14	26.33	14	26.56	26.45	0	12,121	0.00%
2021/06/10	60	26.99	46	26.40	26.25	14	12,153	0.12%
2021/06/09	27.3	26.64	39	26.57	26.95	-11.7	12,165	-0.10%
2021/06/08	3	26.05	1	26.50	26.40	2	11,988	0.02%
2021/06/07	28	25.99	0	0.00	25.85	28	11,947	0.23%
2021/06/03	2	26.00	3	25.90	25.95	-1	11,841	-0.01%
2021/06/02	2	25.60	1	26.10	25.55	1	11,831	0.01%
2021/06/01	7	26.40	4	26.36	26.20	3	11,793	0.03%
2021/05/31	1	25.90	26	26.45	26.50	-25	11,751	-0.21%
2021/05/28	29	25.90	26	25.92	25.55	3	11,981	0.03%
2021/05/27	1.1	23.83	5	24.10	24.30	-3.9	11,942	-0.03%
2021/05/25	2	24.55	2	24.30	23.60	0	11,982	0.00%
2021/05/24	0	0.00	2	23.20	23.25	-2	12,050	-0.02%
2021/05/21	2	21.75	0	0.00	21.95	2	11,999	0.02%
2021/05/20	2	21.73	1	21.40	21.35	1	12,096	0.01%
2021/05/19	7	22.40	0	0.00	22.10	7	12,097	0.06%
2021/05/18	4	21.71	8	21.14	21.80	-4	12,151	-0.03%
2021/05/17	5	20.10	20	21.20	19.90	-15	12,151	-0.12%
2021/05/14	15	22.90	14	22.90	22.10	1	12,055	0.01%
2021/05/13	7	22.61	15	22.44	22.50	-8	11,986	-0.07%
2021/05/12	11	23.65	2	22.75	22.75	9	11,919	0.08%
2021/05/11	34	25.58	9	25.67	25.25	25	11,737	0.21%
2021/05/10	10	27.83	2	28.00	27.80	8	11,608	0.07%
2021/05/07	1	27.20	11	26.46	27.20	-10	11,453	-0.09%
2021/05/06	1	25.50	10	25.65	25.60	-9	11,383	-0.08%
2021/05/05	13	25.71	4.2	26.37	25.00	8.8	11,293	0.08%
2021/05/04	16	26.40	8	27.48	26.20	8	11,135	0.07%
2021/05/03	5	29.79	4.7	29.55	28.85	0.3	10,869	0.00%
2021/04/29	43	31.24	44.5	30.98	30.60	-1.5	10,593	-0.01%
2021/04/28	34.1	31.80	42	32.34	31.80	-7.9	10,243	-0.08%
2021/04/27	30	30.97	27	30.39	30.55	3	9,693	0.03%
2021/04/26	38	28.96	144.3	29.64	29.75	-106.3	8,976	-1.18%	大賣/鉅額交易
2021/04/23	26.1	26.74	7	26.69	27.05	19.1	8,051	0.24%
2021/04/22	46	26.35	6	26.12	25.20	40	7,897	0.51%
2021/04/21	48	26.55	25	26.78	26.75	23	7,743	0.30%
2021/04/20	2	25.33	12	25.70	25.65	-10	7,542	-0.13%
2021/04/19	4	25.25	22	25.02	24.90	-18	7,507	-0.24%
2021/04/16	0	0.00	18	25.30	24.90	-18	7,506	-0.24%
2021/04/15	29	24.84	1	25.20	25.20	28	7,505	0.37%
2021/04/14	27	24.77	1	23.95	24.65	26	7,507	0.35%
2021/04/13	50	26.65	8	27.10	25.65	42	7,429	0.57%
2021/04/12	14	28.15	28	28.67	27.60	-14	7,244	-0.19%
2021/04/09	38	27.78	46.9	27.67	27.35	-8.9	7,006	-0.13%
2021/04/08	42	26.46	10	26.56	26.10	32	6,539	0.49%
2021/04/07	14	26.01	15	25.79	26.90	-1	6,411	-0.02%
2021/04/06	33	24.39	3	24.40	24.55	30	6,453	0.46%
2021/04/01	24	23.91	38.3	24.07	24.40	-14.3	6,650	-0.21%
2021/03/31	17	23.41	1.2	23.49	23.05	15.8	6,498	0.24%
2021/03/30	0	22.74	0	0.00	22.70	0	6,570	0.00%
2021/03/29	9	22.58	9	22.58	22.40	0	6,634	0.00%
2021/03/26	2	22.40	5	22.46	22.40	-3	6,809	-0.04%
2021/03/25	2	22.78	1	22.75	22.75	1	6,999	0.01%
2021/03/24	5	23.50	1	23.35	23.30	4	7,068	0.06%
2021/03/23	2	24.30	2	23.95	23.70	0	7,298	0.00%
2021/03/22	8	23.85	0	0.00	23.80	8	7,206	0.11%
2021/03/19	3	23.60	10	23.81	23.75	-7	7,246	-0.10%
2021/03/18	9	23.76	5	23.83	23.60	4	7,317	0.05%
2021/03/17	11	24.00	2	23.95	23.60	9	7,592	0.12%
2021/03/16	14	23.63	1	24.00	23.60	13	7,732	0.17%
2021/03/15	15	23.78	7	23.79	24.20	8	7,843	0.10%
2021/03/12	0	0.00	2	22.35	22.35	-2	8,293	-0.02%
2021/03/09	0	22.05	0	0.00	22.05	0	9,104	0.00%
2021/03/08	7	22.47	1	22.35	22.00	6	9,446	0.06%
2021/03/05	1	22.60	0	0.00	22.50	1	9,853	0.01%
2021/03/04	0	0.00	3	23.40	22.80	-3	10,065	-0.03%
2021/03/03	33	23.62	2	25.03	23.15	31	10,324	0.30%
2021/03/02	1	25.30	80.5	25.30	25.30	-79.5	10,218	-0.78%
2021/02/26	3	23.00	2	23.10	23.00	1	10,230	0.01%
2021/02/25	1	23.75	0	0.00	23.55	1	10,884	0.01%
2021/02/24	0	0.00	33	24.10	24.25	-33	10,966	-0.30%
2021/02/23	10	23.40	12	23.79	23.40	-2	10,839	-0.02%
2021/02/22	14	23.81	19.1	23.82	23.90	-5.1	10,788	-0.05%
2021/02/19	2	22.80	1	23.05	23.10	1	10,673	0.01%
2021/02/18	14	22.71	14	22.52	22.85	0	10,663	0.00%
2021/02/17	12	21.82	12	22.45	22.45	0	10,550	0.00%
2021/02/04	0	0.00	1	21.45	20.95	-1	10,468	-0.01%
2021/02/03	0	0.00	1	21.35	21.05	-1	10,451	-0.01%
2021/01/28	1	21.85	0	0.00	21.40	1	10,481	0.01%
2021/01/27	8	21.65	8	21.85	21.85	0	10,410	0.00%
2021/01/25	0	0.00	15	21.25	21.50	-15	10,372	-0.14%
2021/01/22	0	21.10	21	20.62	21.25	-21	10,346	-0.20%
2021/01/21	10	21.40	0	0.00	20.85	10	10,308	0.10%
2021/01/20	16	22.00	0	0.00	21.00	16	10,282	0.16%
2021/01/19	0	0.00	4	22.40	22.00	-4	10,310	-0.04%
2021/01/18	3	21.33	39	21.15	21.50	-36	10,283	-0.35%
2021/01/15	14	22.24	5	22.25	21.90	9	10,273	0.09%
2021/01/14	1	22.90	25	22.84	23.25	-24	10,208	-0.24%
2021/01/12	7	22.40	0	0.00	21.75	7	10,497	0.07%
2021/01/11	3	22.40	4	22.58	22.80	-1	10,476	-0.01%
2021/01/08	0	0.00	1	23.20	22.50	-1	10,420	-0.01%
2021/01/07	2	22.93	0	0.00	23.00	2	10,327	0.02%
2021/01/06	17	23.26	8	22.60	22.75	9	10,263	0.09%
2021/01/05	6	23.65	2	23.70	23.70	4	10,140	0.04%
2021/01/04	19	24.22	3	24.52	24.00	16	10,074	0.16%
2020/12/31	6	24.31	9	24.56	24.40	-3	9,957	-0.03%
2020/12/30	57	25.56	52	25.23	25.10	5	9,864	0.05%
2020/12/29	75.5	26.37	134	25.71	25.00	-58.5	9,700	-0.60%	大賣/
2020/12/28	31	25.45	22.6	25.81	27.10	8.4	9,191	0.09%
2020/12/25	3	24.70	2	24.65	24.65	1	8,791	0.01%
2020/12/24	72	24.93	43	25.05	24.60	29	8,713	0.33%
2020/12/23	34	24.10	0	0.00	24.35	34	8,513	0.40%
2020/12/22	9	24.32	47	24.78	23.55	-38	8,524	-0.45%
2020/12/21	22	24.57	18.4	24.98	24.55	3.6	8,407	0.04%
2020/12/18	17	24.20	64.2	24.46	24.25	-47.2	8,315	-0.57%
2020/12/17	65	24.17	25	23.35	23.60	40	8,165	0.49%
2020/12/16	10	23.10	24	23.05	22.95	-14	7,958	-0.18%
2020/12/15	26	23.43	10	22.75	22.75	16	7,936	0.20%
2020/12/14	0	0.00	21.2	24.05	23.85	-21.2	7,872	-0.27%
2020/12/11	24	24.47	10	24.23	24.30	14	7,860	0.18%
2020/12/10	25	23.99	8	23.36	23.50	17	7,593	0.22%
2020/12/09	24	24.60	4	24.68	24.65	20	7,409	0.27%
2020/12/08	14	25.24	30	24.97	25.30	-16	7,259	-0.22%
2020/12/07	1	24.10	62.8	24.35	24.50	-61.8	6,682	-0.92%
2020/12/04	49	21.27	30	22.29	22.30	19	6,248	0.30%
2020/12/03	16.3	21.36	8	21.09	20.30	8.3	6,111	0.14%
2020/12/02	35	21.83	61	21.50	21.45	-26	6,069	-0.43%
2020/12/01	20	21.16	54	20.92	21.40	-34	6,135	-0.55%
2020/11/30	11	20.25	13.1	20.17	20.20	-2	5,683	-0.04%
2020/11/27	87	19.86	58	20.04	19.95	29	5,517	0.53%
2020/11/26	31	19.16	61.1	18.94	19.10	-30.1	5,195	-0.58%
2020/11/25	7	18.01	12	18.15	18.15	-5	4,977	-0.10%
2020/11/24	104.8	19.25	48	18.73	18.45	56.8	4,843	1.17%	大買/
2020/11/23	2	18.28	1	18.80	19.00	1	4,156	0.02%
2020/11/19	0	0.00	1	16.55	16.55	-1	3,931	-0.03%
2020/11/16	0	0.00	3	16.70	16.60	-3	4,140	-0.07%
2020/11/13	0	0.00	2	16.60	16.45	-2	4,152	-0.05%
2020/11/11	0	0.00	4.4	16.76	16.65	-4.4	4,168	-0.11%
2020/11/10	0	0.00	9	16.90	16.75	-9	4,182	-0.22%
2020/11/09	30	17.79	10	17.50	17.45	20	4,150	0.48%
2020/11/06	33	17.61	23	17.55	17.60	10	4,154	0.24%
2020/11/05	1	17.50	0	0.00	17.05	1	4,090	0.02%
2020/11/03	0	0.00	1	16.75	16.65	-1	4,075	-0.02%
2020/11/02	0	0.00	10	16.35	16.35	-10	4,136	-0.24%
2020/10/30	0	0.00	6	16.90	16.70	-6	4,179	-0.14%
2020/10/29	0	0.00	6	17.20	17.15	-6	4,245	-0.14%
2020/10/28	0	0.00	2	17.75	17.65	-2	4,385	-0.05%
2020/10/27	12	18.01	10	17.95	17.70	2	4,427	0.05%
2020/10/26	20	18.79	3	18.70	18.95	17	4,387	0.39%
2020/10/23	15	18.80	15	18.80	18.90	0	4,402	0.00%
2020/10/21	11	19.40	35	19.30	19.00	-24	4,391	-0.55%
2020/10/20	32	20.21	4	20.71	19.85	28	4,334	0.65%
2020/10/19	0	0.00	21.5	18.07	19.05	-21.5	4,077	-0.53%
2020/10/16	2	17.78	1	17.70	17.35	1	4,197	0.02%
2020/10/15	1	17.65	0	0.00	17.55	1	4,225	0.02%
2020/10/14	0	0.00	1	17.55	17.65	-1	4,353	-0.02%
2020/10/13	20	17.31	0	0.00	17.05	20	4,797	0.42%
2020/10/08	4	17.25	3	17.50	17.20	1	4,954	0.02%
2020/10/07	5	17.66	21	18.05	17.50	-16	5,256	-0.30%
2020/10/06	28	17.09	0	0.00	17.30	28	5,375	0.52%
2020/10/05	1	16.70	5	16.70	16.65	-4	5,479	-0.07%
2020/09/30	9	16.46	1	16.65	16.45	8	5,467	0.15%
2020/09/29	0	0.00	2	16.43	15.55	-2	5,449	-0.04%
2020/09/28	7	17.95	21	17.60	17.05	-14	5,473	-0.26%
2020/09/16	1	9.51	0	0.00	9.41	1	5,542	0.02%
2020/09/15	4	9.73	0	0.00	9.69	4	5,444	0.07%
2020/09/14	40	10.15	5	9.94	10.15	35	5,374	0.65%
2020/09/11	2	9.49	1	9.41	9.50	1	5,211	0.02%
2020/09/10	5	9.82	5	10.05	9.80	0	5,174	0.00%
2020/09/09	5	9.98	0	0.00	9.99	5	5,154	0.10%
2020/09/08	5	9.98	2	10.00	9.98	3	5,201	0.06%
2020/09/07	1	10.05	0	0.00	10.05	1	5,180	0.02%
2020/09/04	0	0.00	1	10.35	10.25	-1	5,126	-0.02%
2020/09/03	0	0.00	3	10.25	10.25	-3	5,135	-0.06%
2020/09/02	4	10.26	2	10.25	10.15	2	5,144	0.04%
2020/09/01	1	10.15	5	10.20	10.05	-4	5,150	-0.08%
2020/08/31	1	10.35	0	0.00	10.05	1	5,140	0.02%
2020/08/28	8	10.29	1	10.50	10.30	7	5,215	0.13%
2020/08/27	7	10.34	11	10.52	10.25	-4	5,453	-0.07%
2020/08/26	65	11.24	36	10.78	10.60	29	5,289	0.55%
2020/08/25	0	0.00	5	11.30	11.30	-5	4,870	-0.10%
2020/08/24	0	0.00	6.4	10.30	10.30	-6.4	4,826	-0.13%
2020/08/21	5	9.39	4	9.38	9.38	1	4,749	0.02%
2020/08/19	27	9.91	0	0.00	9.94	27	4,687	0.58%
2020/08/18	0	0.00	4	9.88	9.87	-4	4,663	-0.09%
2020/08/17	0	0.00	2	9.90	9.94	-2	4,654	-0.04%
2020/08/14	0	0.00	1	9.71	9.80	-1	4,642	-0.02%
2020/08/13	3	10.03	0	0.00	9.86	3	4,635	0.06%
2020/08/12	1	9.95	0	0.00	10.10	1	4,617	0.02%
2020/08/11	3	10.33	63	10.29	10.40	-60	4,521	-1.33%
2020/07/31	0	0.00	1.2	10.02	9.97	-1.2	4,350	-0.03%
2020/07/29	1	9.79	8	9.97	9.82	-7	4,343	-0.16%
2020/07/28	6	9.58	0	0.00	9.51	6	4,339	0.14%
2020/07/27	12	10.23	0	0.00	10.10	12	4,318	0.28%
2020/07/24	2	10.40	0	0.00	10.45	2	4,274	0.05%
2020/07/23	4	11.28	9.4	11.51	11.05	-5.4	4,198	-0.13%
2020/07/22	50	10.80	3	11.00	11.00	47	4,048	1.16%
2020/07/21	0	0.00	10	10.46	10.60	-10	3,991	-0.25%
2020/07/20	5	9.10	0	0.00	10.10	5	3,962	0.13%
2020/07/17	9	10.10	0	0.00	9.95	9	3,936	0.23%
2020/07/16	3	10.33	45	10.28	10.35	-42	3,912	-1.07%
2020/07/15	1	10.40	0	0.00	10.25	1	3,905	0.03%
2020/07/14	17	10.73	0	0.00	10.60	17	3,919	0.43%
2020/07/13	6	11.17	14	10.83	11.45	-8	3,884	-0.21%
2020/07/10	32	10.74	0	0.00	10.65	32	3,708	0.86%
2020/07/09	12	11.88	4	12.33	11.80	8	3,645	0.22%
2020/07/08	107	13.22	243	13.27	13.10	-136	3,509	-3.88%	大買/大賣/鉅額交易
2020/07/06	26	10.98	0	0.00	11.40	26	3,002	0.87%
2020/07/03	136	10.14	56	10.19	10.40	80	2,902	2.76%	大買/
2020/07/02	11	9.43	17	9.34	9.47	-6	2,592	-0.23%
2020/07/01	101	8.61	10	8.61	8.61	91	2,418	3.76%	大買/
2020/06/30	10	7.92	5	7.82	7.83	5	2,297	0.22%
2020/06/29	1	7.80	0	0.00	7.82	1	2,285	0.04%
2020/06/24	13	8.16	10	8.03	7.96	3	2,243	0.13%
2020/06/23	4	8.03	4	8.29	8.37	0	2,162	0.00%
2020/06/19	0	0.00	15	7.84	7.73	-15	2,072	-0.72%
2020/06/18	0	0.00	17	7.84	7.84	-17	2,045	-0.83%
2020/06/17	0	0.00	7	7.94	7.89	-7	2,033	-0.34%
2020/06/16	1	7.90	0	0.00	7.99	1	2,014	0.05%
2020/06/15	6	8.13	9	7.88	8.10	-3	1,981	-0.15%
2020/06/12	3	7.27	0	0.00	7.40	3	1,893	0.16%
2020/06/11	3	7.67	0	0.00	7.50	3	1,869	0.16%
2020/06/10	2	7.95	12	7.91	7.90	-10	1,823	-0.55%
2020/06/09	12	8.30	3	8.35	8.20	9	1,772	0.51%
2020/06/08	4	8.28	10	8.06	8.37	-6	1,724	-0.35%
2020/06/05	10	8.19	10	8.03	8.04	0	1,673	0.00%
2020/06/04	24.6	8.19	7	8.07	8.19	17.6	1,633	1.07%
2020/06/03	10	8.13	89	8.14	8.25	-79	1,531	-5.16%
2020/06/02	0	0.00	20	7.50	7.50	-20	1,238	-1.61%
2020/05/27	0	0.00	30	6.05	6.08	-30	1,300	-2.31%
2020/05/25	20	6.10	0	0.00	6.10	20	1,449	1.38%
2020/05/14	0	0.00	29	6.70	6.14	-29	1,430	-2.03%
2020/05/12	7	6.72	5	6.80	6.73	2	1,399	0.14%
2020/05/06	0	0.00	1	6.69	6.64	-1	1,353	-0.07%
2020/05/05	1	6.65	0	0.00	6.69	1	1,340	0.07%
2020/04/30	1	6.70	10	6.70	6.70	-9	1,309	-0.69%
2020/04/29	5	6.29	0	0.00	6.32	5	1,278	0.39%
2020/04/28	11	6.19	0	0.00	6.20	11	1,285	0.86%
2020/04/27	1	6.18	0	0.00	6.19	1	1,305	0.08%
2020/04/24	10	6.10	0	0.00	6.10	10	1,301	0.77%
2020/04/22	4	6.00	0	0.00	6.05	4	1,307	0.31%
2020/04/20	6	6.50	0	0.00	6.37	6	1,276	0.47%
2020/04/17	30	6.85	0	0.00	6.53	30	1,265	2.37%
2020/04/16	3	6.47	12	6.20	6.49	-9	1,214	-0.74%
2020/04/15	2	5.88	0	0.00	5.90	2	1,172	0.17%
2020/04/14	0	0.00	5	5.61	5.65	-5	1,150	-0.43%
2020/04/13	0	5.54	1	5.55	5.58	-1	1,147	-0.09%
2020/04/10	1	5.65	0	0.00	5.64	1	1,146	0.09%
2020/04/09	0	0.00	11	5.62	5.50	-11	1,140	-0.96%
2020/04/08	2	5.18	0	0.00	5.58	2	1,136	0.18%
2020/04/06	1	5.08	0	0.00	5.08	1	1,173	0.09%
2020/04/01	7	5.12	10	5.08	5.12	-3	1,183	-0.25%
2020/03/30	1	4.85	0	0.00	4.89	1	1,211	0.08%
2020/03/27	2	5.04	0	0.00	5.00	2	1,218	0.16%
2020/03/26	0	0.00	5	5.06	5.05	-5	1,233	-0.41%
2020/03/25	2	4.91	0	0.00	5.01	2	1,344	0.15%
2020/03/24	1	4.44	0	0.00	4.56	1	1,377	0.07%
2020/03/23	0	0.00	3	4.18	4.15	-3	1,399	-0.21%
2020/03/19	1	4.19	0	0.00	4.14	1	1,454	0.07%
2020/03/17	2	4.72	0	0.00	4.64	2	1,449	0.14%
2020/03/16	0.9	5.10	0	0.00	5.01	0.9	1,467	0.06%
2020/03/13	0.8	5.08	9	5.01	5.08	-8.2	1,502	-0.55%
2020/03/12	1.8	5.67	0	0.00	5.55	1.8	1,487	0.12%
2020/03/11	7	6.17	13	6.20	6.00	-6	1,485	-0.40%
2020/03/10	1	5.80	45	5.84	6.25	-44	1,484	-2.96%
2020/03/09	1.8	5.74	10	5.75	5.74	-8.2	1,484	-0.55%
2020/03/06	1.7	6.37	3	6.42	6.35	-1.3	1,459	-0.09%
2020/03/05	0	0.00	10.1	6.61	6.57	-10.1	1,445	-0.70%
2020/03/04	1.7	6.58	5	6.56	6.57	-3.4	1,436	-0.23%
2020/03/02	0.7	6.62	8	6.68	6.70	-7.3	1,393	-0.53%
2020/02/27	1.6	7.29	5.2	7.26	7.06	-3.5	1,355	-0.26%
2020/02/26	0.6	7.46	0	0.00	7.46	0.6	1,243	0.05%
2020/02/25	9.5	8.29	5	8.28	8.28	4.5	1,221	0.37%
2020/02/20	4.7	9.32	0	0.00	9.42	4.7	1,173	0.40%
2020/02/19	17	9.14	0	0.00	9.18	17	1,171	1.45%
2020/02/18	0.4	9.09	0	0.00	9.09	0.4	1,174	0.03%
2020/02/13	0.5	9.20	0	0.00	9.22	0.5	1,171	0.04%
2020/02/12	0	0.00	5	9.25	9.27	-5	1,176	-0.43%
2020/02/07	15.5	9.18	0	0.00	9.18	15.5	1,177	1.31%
2020/02/06	5	9.29	0	0.00	9.37	5	1,175	0.43%
2020/02/05	2	9.21	0	0.00	9.18	2	1,178	0.17%
2020/01/31	1	9.10	1	9.12	9.31	0	1,172	0.00%
2020/01/30	0.5	9.23	0	0.00	9.27	0.5	1,172	0.04%
2020/01/17	0	0.00	5	10.30	10.25	-5	1,183	-0.42%
2020/01/16	5	10.10	5	10.35	10.25	0	1,183	0.00%
2020/01/15	1	10.35	0	0.00	10.35	1	1,180	0.08%
2020/01/14	0	0.00	0.6	10.40	10.45	-0.6	1,187	-0.05%
2020/01/10	5	10.25	0	0.00	10.25	5	1,187	0.42%
2020/01/09	0	0.00	5	10.45	10.35	-5	1,190	-0.42%
2020/01/08	0.5	10.20	0	0.00	10.30	0.5	1,190	0.04%
2020/01/07	0	0.00	0.1	10.40	10.45	-0.1	1,195	-0.01%
2019/12/30	15	10.90	10	10.96	10.90	5	1,141	0.44%
2019/12/27	1	10.60	0	0.00	10.60	1	1,087	0.09%
2019/12/25	2	10.60	0	0.00	10.55	2	1,041	0.19%
2019/12/24	0	0.00	2	10.75	10.65	-2	1,032	-0.19%
2019/12/23	2	10.75	3	10.75	10.70	-1	1,024	-0.10%
2019/12/20	17	10.93	5	10.98	10.85	12	992	1.21%
2019/12/17	1	10.60	5	10.35	10.40	-4	782	-0.51%
2019/12/13	3.5	9.84	0	0.00	9.80	3.5	714	0.48%
2019/12/10	0	0.00	10	9.86	9.88	-10	679	-1.47%
2019/12/09	0.5	9.40	0	0.00	9.47	0.5	639	0.07%
2019/12/06	0.5	9.46	0	0.00	9.49	0.5	643	0.07%
2019/12/05	0	0.00	5	9.66	9.69	-5	635	-0.79%
2019/12/02	0.5	9.20	0	0.00	9.21	0.5	641	0.07%
2019/11/29	0.5	9.24	0	0.00	9.30	0.5	643	0.07%
2019/11/28	2	9.43	3	9.38	9.37	-1	648	-0.15%
2019/11/27	0.5	9.31	6	9.27	9.35	-5.5	643	-0.86%
2019/11/26	1	9.37	0	0.00	9.37	1	633	0.16%
2019/11/25	8	8.85	0	0.00	8.84	8	616	1.30%
2019/11/22	0.5	8.97	0	0.00	8.98	0.5	605	0.08%
2019/11/21	0.5	9.07	0	0.00	9.07	0.5	592	0.08%
2019/11/20	2	9.15	0	0.00	9.15	2	590	0.34%
2019/11/15	0.5	9.13	0	0.00	9.15	0.5	583	0.08%
2019/11/14	0	0.00	1	9.31	9.22	-1	578	-0.17%
2019/11/13	0.5	9.17	0	0.00	9.17	0.5	581	0.08%
2019/11/12	0.5	9.24	0	0.00	9.25	0.5	582	0.08%
2019/11/01	9.5	9.41	0	0.00	9.40	9.5	583	1.62%
2019/10/31	2.5	9.54	0	0.00	9.50	2.5	585	0.42%
2019/10/29	3	9.80	0	0.00	9.74	3	575	0.52%
2019/10/25	2	9.88	6	9.88	9.74	-4	560	-0.71%
2019/10/23	0	0.00	1	10.00	9.97	-1	645	-0.15%
2019/10/17	5	10.00	0	0.00	10.00	5	718	0.70%
2019/10/07	0	0.00	20	10.35	10.35	-20	775	-2.58%
2019/09/19	6	10.80	0	0.00	10.70	6	849	0.71%
2019/09/17	0	0.00	8	10.55	10.55	-8	840	-0.95%
2019/09/05	3	11.20	0	0.00	11.25	3	842	0.36%
2019/08/29	4	10.80	0	0.00	10.70	4	879	0.45%
2019/08/28	0	0.00	0	10.60	10.65	0	904	0.00%
2019/08/23	0	0.00	0.4	10.60	10.65	-0.4	1,031	-0.04%
2019/08/19	0	0.00	11	10.75	10.75	-11	1,102	-1.00%
2019/08/16	2	10.75	0	0.00	10.70	2	1,207	0.17%
2019/08/13	0	0.00	1	10.40	10.45	-1	1,314	-0.08%
2019/08/08	2	10.60	0	0.00	10.70	2	1,306	0.15%
2019/07/29	9	11.42	0	0.00	11.35	9	1,290	0.70%
2019/07/26	4	11.35	3	11.65	11.55	1	1,278	0.08%
2019/07/25	2	11.80	10	11.80	11.80	-8	1,249	-0.64%
2019/07/24	1	11.55	24	11.51	11.60	-23	1,163	-1.98%
2019/07/19	5	11.39	1	11.40	11.35	4	1,120	0.36%
2019/07/05	13	10.99	0	0.00	10.95	13	1,083	1.20%
2019/07/04	0	0.00	0.2	10.90	10.95	-0.2	1,095	-0.02%
2019/07/03	0	0.00	1	10.95	11.00	-1	1,099	-0.09%
2019/07/02	0	0.00	10	10.90	11.00	-10	1,097	-0.91%
2019/07/01	0	0.00	1	11.15	10.85	-1	1,094	-0.09%
2019/06/28	12	11.15	2	11.20	11.10	10	1,084	0.92%
2019/06/12	0	0.00	1	10.85	10.90	-1	1,067	-0.09%
2019/06/11	0	0.00	1	11.25	10.80	-1	1,067	-0.09%
2019/06/10	2	11.33	1	11.60	11.35	1	1,041	0.10%
2019/06/06	5	11.36	0	0.00	11.25	5	1,035	0.48%
2019/06/05	0	0.00	7	11.46	11.45	-7	1,031	-0.68%
2019/06/04	0	0.00	25	11.64	11.50	-25	1,014	-2.46%
2019/06/03	6	11.67	0	0.00	11.85	6	996	0.60%
2019/05/31	0	0.00	3	11.45	11.45	-3	921	-0.33%
2019/05/28	1	10.70	0	0.00	10.60	1	896	0.11%
2019/05/27	0	0.00	14	10.75	10.70	-14	896	-1.56%
2019/05/24	0	0.00	7	10.82	11.05	-7	913	-0.77%
2019/05/23	37	11.12	13.1	11.05	11.05	23.9	991	2.41%
2019/05/22	1	11.00	0	0.00	11.00	1	908	0.11%
2019/05/17	2	8.83	0	0.00	8.85	2	797	0.25%
2019/05/13	0.5	9.01	0	0.00	9.06	0.5	817	0.06%
2019/05/09	1.5	9.30	0	0.00	9.17	1.5	808	0.18%
2019/05/08	10	9.59	0	0.00	9.57	10	797	1.25%
2019/05/03	0	0.00	1	9.95	9.93	-1	785	-0.13%
2019/04/29	2	9.81	0	0.00	9.80	2	785	0.25%
2019/04/25	1	10.00	0	0.00	10.05	1	771	0.13%
2019/04/24	1	10.00	0.3	10.00	10.05	0.7	770	0.09%
2019/04/19	3	10.13	0	0.00	10.20	3	757	0.40%
2019/04/18	3	10.20	2	10.15	10.15	1	744	0.13%
2019/04/17	0	0.00	1	10.60	10.60	-1	731	-0.14%
2019/04/15	0	0.00	4.1	10.00	9.99	-4.1	688	-0.60%
2019/04/12	1	9.99	0	0.00	10.00	1	686	0.15%
2019/04/10	0	0.00	0.2	10.00	10.05	-0.2	678	-0.02%
2019/04/08	0	0.00	1	10.15	10.15	-1	666	-0.15%
2019/04/03	1	10.05	1	10.05	10.10	0	661	0.00%
2019/03/29	6	10.05	0	0.00	10.10	6	641	0.93%
2019/03/27	1	10.20	0	0.00	10.20	1	688	0.15%
2019/03/25	0	0.00	4	10.20	10.25	-4	738	-0.54%
2019/03/22	1	10.30	0	0.00	10.25	1	762	0.13%
2019/03/21	2	10.45	0	0.00	10.50	2	774	0.26%
2019/03/20	1	10.60	0	0.00	10.60	1	778	0.13%
2019/03/15	2	10.70	1	10.55	10.55	1	775	0.13%
2019/03/07	1	10.70	0	0.00	10.70	1	765	0.13%
2019/03/06	0	0.00	6	11.10	11.00	-6	764	-0.78%
2019/03/04	0	0.00	1.4	10.73	10.80	-1.4	746	-0.19%
2019/02/27	12	10.85	1	10.85	11.00	11	736	1.49%
2019/02/25	5	11.10	8	11.14	11.00	-3	706	-0.42%
2019/02/22	7	11.40	23	11.46	11.40	-16	666	-2.40%
2019/02/21	0	0.00	5	10.55	10.55	-5	550	-0.91%
2019/02/18	0.4	9.58	0	0.00	9.58	0.4	519	0.08%
2019/02/15	2	9.78	0	0.00	9.69	2	516	0.39%
2019/02/14	10	9.64	0	0.00	9.64	10	507	1.97%
2019/02/11	0.5	9.10	0	0.00	9.13	0.5	488	0.09%
2019/01/29	5	9.24	0	0.00	9.19	5	487	1.03%
2019/01/22	0.5	9.30	0	0.00	9.31	0.5	500	0.09%
2019/01/16	0.2	9.11	0	0.00	9.11	0.2	546	0.04%
2019/01/15	0.5	9.20	0	0.00	9.22	0.5	544	0.08%
2018/12/26	0	0.00	1	9.90	9.90	-1	578	-0.17%
2018/12/22	0	0.00	2	10.10	10.10	-2	574	-0.35%
2018/12/19	2	10.25	0	0.00	10.80	2	523	0.38%
2018/12/18	0	0.00	5	10.10	10.15	-5	489	-1.02%
2018/12/17	7	10.25	0	0.00	10.40	7	484	1.45%
2018/12/14	0	0.00	0	10.00	10.00	0	459	0.00%
2018/12/11	0.2	8.93	0	0.00	8.83	0.2	436	0.06%
2018/12/06	0.5	9.00	0	0.00	8.90	0.5	456	0.10%
2018/12/05	0.4	9.19	0	0.00	9.20	0.4	458	0.09%
2018/12/03	2	9.30	1	9.38	9.30	1	493	0.20%
2018/11/30	0.4	9.20	0	0.00	9.25	0.4	492	0.09%
2018/11/26	1	8.74	0	0.00	8.73	1	492	0.20%
2018/11/13	0.5	8.54	0	0.00	8.51	0.5	532	0.09%
2018/11/05	0.1	8.88	0	0.00	8.78	0.1	651	0.01%
2018/11/01	2	8.97	0	8.92	9.00	2	670	0.30%
2018/10/29	1	8.13	0	0.00	8.07	1	691	0.14%
2018/10/25	0.5	8.05	0	0.00	8.07	0.5	774	0.06%
2018/10/24	0	9.00	0	0.00	8.81	0	766	0.00%
2018/10/23	0.5	9.31	0	0.00	9.22	0.5	754	0.06%
2018/10/18	0.4	9.50	0	0.00	9.55	0.4	775	0.05%
2018/10/17	1	9.76	0	0.00	9.70	1	777	0.13%
2018/10/11	85	9.90	0	0.00	9.68	85	839	10.13%
2018/10/05	7	10.86	0	0.00	10.80	7	1,014	0.69%
2018/09/25	2	11.50	0	0.00	11.45	2	1,061	0.19%
2018/09/14	5	11.30	0	0.00	11.50	5	1,112	0.45%
2018/09/10	0	0.00	3	11.60	11.60	-3	1,190	-0.25%
2018/08/22	5	12.30	0	0.00	12.30	5	1,934	0.26%
2018/08/17	0	0.00	5	12.40	12.25	-5	2,564	-0.19%
2018/08/13	3	12.00	0	0.00	12.30	3	2,638	0.11%
2018/08/10	0	0.00	5	13.30	12.90	-5	2,604	-0.19%
2018/08/09	0	0.00	2	14.05	13.65	-2	2,580	-0.08%
2018/08/07	3	14.00	0	0.00	13.90	3	2,608	0.12%
2018/08/02	1	14.00	0	0.00	13.90	1	2,625	0.04%
2018/08/01	5	13.80	0	0.00	14.35	5	2,596	0.19%
2018/07/23	0	0.00	4	13.45	13.45	-4	2,531	-0.16%
2018/07/20	0	0.00	4	14.00	13.80	-4	2,530	-0.16%
2018/07/19	0	0.00	1	14.05	13.90	-1	2,515	-0.04%
2018/07/18	0	0.00	5	14.10	14.05	-5	2,508	-0.20%
2018/07/17	0	0.00	12	14.13	14.00	-12	2,504	-0.48%
2018/07/16	4	14.48	0	0.00	14.60	4	2,467	0.16%
2018/07/06	5	12.00	0	0.00	12.30	5	2,349	0.21%
2018/07/04	0	0.00	20	12.65	12.65	-20	2,348	-0.85%
2018/06/29	0	0.00	1.6	13.11	13.15	-1.6	2,337	-0.07%
2018/06/26	5	12.80	0	0.00	13.05	5	2,357	0.21%
2018/06/25	3	13.00	10	13.48	13.10	-7	2,345	-0.30%
2018/06/21	0	0.00	3	13.57	13.60	-3	2,346	-0.13%
2018/06/20	3	13.70	1	13.70	13.60	2	2,352	0.09%
2018/06/15	8	14.71	4.1	14.75	14.80	3.9	2,293	0.17%
2018/06/14	0	0.00	1	14.10	14.15	-1	2,251	-0.04%
2018/06/13	5	14.00	0	0.00	14.00	5	2,246	0.22%
2018/06/12	0	0.00	5	14.50	14.20	-5	2,234	-0.22%
2018/06/11	5	14.13	0	0.00	14.10	5	2,217	0.23%
2018/06/08	1	14.70	1	14.60	14.60	0	2,191	0.00%
2018/06/07	4	14.85	0	0.00	14.80	4	2,186	0.18%
2018/06/06	1	14.80	22	14.94	15.10	-21	2,157	-0.97%
2018/06/05	0	0.00	9	14.55	14.70	-9	2,088	-0.43%
2018/06/04	28	14.81	9	14.80	14.70	19	2,062	0.92%
2018/06/01	14	14.26	13	14.39	14.30	1	2,029	0.05%
2018/05/31	16	15.08	12	15.10	14.70	4	1,961	0.20%
2018/05/30	11	15.17	4	15.24	15.35	7	1,847	0.38%
2018/05/29	17	15.36	58.8	15.31	15.70	-41.8	1,679	-2.49%
2018/05/28	8	13.81	27	13.56	14.30	-19	1,306	-1.45%
2018/05/25	31	13.18	0	0.00	13.05	31	1,166	2.66%
2018/05/23	1	12.35	2	12.28	12.30	-1	1,086	-0.09%
2018/05/22	1	11.85	0	0.00	12.65	1	1,056	0.09%
2018/05/18	0	0.00	5	11.45	11.50	-5	1,036	-0.48%
2018/05/17	5	11.65	0	0.00	11.60	5	1,054	0.47%
2018/05/16	5	11.85	1	11.85	11.80	4	1,059	0.38%
2018/05/14	0	0.00	6	11.55	11.40	-6	1,110	-0.54%
2018/05/11	0	0.00	6	11.39	11.50	-6	1,137	-0.53%
2018/05/10	6	11.53	0	0.00	11.60	6	1,137	0.53%
2018/05/09	0	0.00	10	11.10	11.55	-10	1,135	-0.88%
2018/05/08	1	10.85	0	0.00	10.85	1	1,139	0.09%
2018/04/27	10	10.75	0	0.00	10.75	10	1,489	0.67%
2018/04/19	0	0.00	1	11.70	11.65	-1	1,739	-0.06%
2018/04/18	1	11.50	0	0.00	11.65	1	1,756	0.06%
2018/04/12	2	11.80	0	0.00	11.90	2	1,888	0.11%
2018/04/10	7	11.79	0	0.00	11.80	7	2,199	0.32%
2018/04/09	3	11.75	0	0.00	11.80	3	2,226	0.13%
2018/04/02	8	11.81	0	0.00	11.90	8	2,296	0.35%
2018/03/31	5	11.80	5	11.80	11.75	0	2,398	0.00%
2018/03/30	10	11.98	6	11.90	11.95	4	2,678	0.15%
2018/03/28	5	12.10	0	0.00	12.20	5	2,822	0.18%
2018/03/23	0	12.40	0	0.00	12.40	0	2,838	0.00%
2018/03/14	2	12.95	3	13.10	13.00	-1	2,899	-0.03%
2018/03/12	1	12.90	6	12.93	12.80	-5	2,938	-0.17%
2018/03/09	2	12.95	0	0.00	12.95	2	2,974	0.07%
2018/03/08	1	12.95	0	0.00	12.95	1	3,025	0.03%
2018/03/07	20	13.10	0	0.00	12.90	20	3,024	0.66%
2018/03/01	2	13.35	0	0.00	13.35	2	3,324	0.06%
2018/02/26	0	13.60	5	13.60	13.65	-5	3,398	-0.15%
2018/02/22	0	0.00	1	13.70	13.70	-1	3,524	-0.03%
2018/02/21	1.9	13.90	0	0.00	13.60	1.9	3,549	0.05%
2018/02/08	0	0.00	60	13.70	13.65	-60	3,582	-1.67%
2018/02/07	1	14.05	1	13.95	13.95	0	3,590	0.00%
2018/02/06	15	13.70	10	14.35	13.60	5	3,657	0.14%
2018/02/05	15	14.90	5	14.85	14.95	10	3,698	0.27%
2018/02/02	10	15.40	3	15.40	15.40	7	3,765	0.19%
2018/01/30	2	15.75	1	15.65	15.70	1	3,919	0.03%
2018/01/29	6	16.20	10	16.10	16.15	-4	3,953	-0.10%
2018/01/26	0	0.00	15	15.70	15.55	-15	3,923	-0.38%
2018/01/25	7	15.43	0	0.00	15.30	7	3,954	0.18%
2018/01/24	9	15.55	2	15.57	15.45	7	4,103	0.17%
2018/01/23	11	15.99	2	16.05	15.85	9	4,214	0.21%
2018/01/22	11	15.61	7	15.76	15.90	4	4,257	0.09%
2018/01/19	1	15.40	0	0.00	15.20	1	4,505	0.02%
2018/01/18	1	15.55	2	15.80	15.55	-1	4,836	-0.02%
2018/01/17	2	15.80	0	0.00	15.75	2	4,940	0.04%
2018/01/16	3	16.10	14	16.04	15.95	-11	4,929	-0.22%
2018/01/12	14	15.30	5	15.35	15.35	9	4,914	0.18%
2018/01/10	10	15.10	0	0.00	15.15	10	5,052	0.20%
2018/01/09	13	15.35	0	0.00	15.35	13	5,136	0.25%
2018/01/08	2	15.60	17	15.60	15.50	-15	5,334	-0.28%
2018/01/05	2	16.28	6	16.23	16.10	-4	5,345	-0.07%
2018/01/04	48	16.51	32.5	16.42	16.80	15.5	5,258	0.29%
2018/01/02	1	15.45	0	0.00	15.45	1	5,017	0.02%