鈺創 (5351)-永豐金-敦南券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
34.00
漲跌
▲0.70
漲幅
+2.10%
成交量
1,024張
產業
上櫃半導體類股▲0.86%
836人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	33.75	2	33.87	34.00	-1	1,783	-0.06%
2024/11/29	1	32.40	1	32.85	32.90	0	1,797	0.00%
2024/11/28	1	33.30	1	32.80	32.60	0	1,798	0.00%
2024/11/27	1	34.45	0	0.00	33.65	1	1,783	0.06%
2024/11/25	0	0.00	0.7	35.10	34.90	-0.7	1,795	-0.04%
2024/11/22	0	0.00	10	34.19	34.50	-10	1,836	-0.54%
2024/11/20	2	33.95	0	0.00	33.65	2	1,831	0.11%
2024/11/19	1	34.25	2.5	34.59	34.40	-1.5	1,816	-0.08%
2024/11/18	2	34.50	0	0.00	34.35	2	1,816	0.11%
2024/11/15	3	35.65	3	35.47	35.35	0	1,833	0.00%
2024/11/14	2	36.18	2	34.55	34.55	0	1,836	0.00%
2024/11/11	1	38.05	0	0.00	37.95	1	1,824	0.05%
2024/11/08	11	38.01	2	38.10	38.10	9	1,859	0.48%
2024/11/07	0	0.00	13	38.87	38.80	-13	1,999	-0.65%
2024/11/05	2	37.55	3	37.68	37.95	-1	2,026	-0.05%
2024/11/04	1.5	37.15	0	0.00	36.80	1.5	2,068	0.07%
2024/11/01	1	36.25	4	37.03	37.75	-3	2,151	-0.14%
2024/10/30	1	37.45	2	37.40	37.40	-1	2,207	-0.05%
2024/10/29	12	38.25	5	37.67	37.65	7	2,226	0.31%
2024/10/28	3	39.30	2	39.75	39.40	1	2,208	0.05%
2024/10/25	5	39.90	1	39.75	39.75	4	2,209	0.18%
2024/10/24	1	40.15	6	40.10	40.05	-5	2,208	-0.23%
2024/10/23	7	39.58	5	39.33	39.25	2	2,166	0.09%
2024/10/22	2	39.98	0	0.00	39.75	2	2,174	0.09%
2024/10/21	17	39.55	4.1	39.29	39.85	12.9	2,183	0.59%
2024/10/18	4	39.66	1	38.75	38.75	3	2,200	0.14%
2024/10/17	2	39.83	0	0.00	39.75	2	2,206	0.09%
2024/10/16	3	40.13	11.2	40.13	40.20	-8.2	2,196	-0.37%
2024/10/15	0	0.00	0	39.75	39.65	0	2,197	0.00%
2024/10/14	4	39.38	28	39.46	39.80	-24	2,194	-1.09%
2024/10/11	19	38.84	3	38.80	38.55	16	2,173	0.74%
2024/10/09	8	38.99	5	38.65	38.65	3	2,167	0.14%
2024/10/08	8	39.43	3	39.47	39.40	5	2,190	0.23%
2024/10/07	9	39.55	5	39.84	40.05	4	2,228	0.18%
2024/10/04	47.5	39.94	25	40.33	39.95	22.4	2,188	1.03%
2024/10/01	2	37.70	3	38.42	38.80	-1	2,036	-0.05%
2024/09/30	1	37.60	0	0.00	37.35	1	2,000	0.05%
2024/09/27	3	37.98	1	38.70	37.95	2	2,026	0.10%
2024/09/26	2	38.08	1	38.20	37.80	1	2,042	0.05%
2024/09/25	1	38.35	1	37.75	37.75	0	2,033	0.00%
2024/09/24	0	0.00	1	36.20	36.15	-1	2,033	-0.05%
2024/09/23	0.1	36.50	1	36.75	36.60	-0.9	2,090	-0.04%
2024/09/20	1.1	36.40	1	37.20	36.35	0.1	2,181	0.00%
2024/09/19	3	35.58	6	36.14	36.70	-3	2,261	-0.13%
2024/09/18	5.1	36.63	1	35.95	35.95	4.1	2,375	0.17%
2024/09/16	0	0.00	1	36.85	37.05	-1	2,425	-0.04%
2024/09/13	3.1	36.40	0	0.00	36.40	3.1	2,538	0.12%
2024/09/12	1	35.85	1	36.00	36.25	0	2,632	0.00%
2024/09/11	0	0.00	1	36.05	35.30	-1	2,739	-0.04%
2024/09/10	7	35.94	1	36.50	35.60	6	2,783	0.22%
2024/09/09	3	35.95	3	35.20	36.10	0	2,821	0.00%
2024/09/06	2	36.03	2	36.25	35.95	0	2,891	0.00%
2024/09/04	0.9	36.29	0	0.00	36.10	0.9	3,007	0.03%
2024/09/03	0.1	38.40	2	38.40	38.10	-2	3,001	-0.06%
2024/09/02	0.1	39.00	0	0.00	39.00	0.1	3,027	0.00%
2024/08/30	0	0.00	2	39.33	39.30	-2	3,053	-0.07%
2024/08/29	1	38.80	1	39.10	38.90	0	3,086	0.00%
2024/08/28	2	39.45	3	39.35	39.25	-1	3,109	-0.03%
2024/08/27	5	39.70	0	0.00	39.55	5	3,156	0.16%
2024/08/26	2	40.80	5	40.17	40.20	-3	3,188	-0.09%
2024/08/23	1.1	38.90	1	39.10	39.15	0.1	3,227	0.00%
2024/08/22	0.1	39.70	0	0.00	39.70	0.1	3,389	0.00%
2024/08/21	0	0.00	1	39.95	39.95	-1	3,557	-0.03%
2024/08/20	2	40.10	40	40.07	40.05	-38	3,590	-1.06%
2024/08/19	0	0.00	8	39.59	40.00	-8	3,634	-0.22%
2024/08/16	0	0.00	4	39.60	39.10	-4	3,855	-0.10%
2024/08/15	6	38.71	7	38.99	39.05	-1	3,887	-0.03%
2024/08/14	6.8	39.12	4	39.43	39.15	2.8	4,030	0.07%
2024/08/13	6	38.78	5	38.82	38.80	1	4,144	0.02%
2024/08/12	28	39.26	22	39.07	39.30	6	4,528	0.13%
2024/08/09	47.1	38.54	7	38.65	38.10	40.1	4,519	0.89%
2024/08/08	4	37.20	3	37.62	37.60	1	4,435	0.02%
2024/08/07	4	37.39	7	36.91	38.05	-3	4,442	-0.07%
2024/08/06	20	34.56	20	35.08	35.60	0	4,447	0.00%
2024/08/05	15	36.54	23	35.73	35.60	-8	4,543	-0.18%
2024/08/02	28	40.22	37	39.96	39.50	-9	4,466	-0.20%
2024/08/01	2	41.63	6.7	42.00	41.95	-4.7	4,437	-0.11%
2024/07/31	22	41.57	3	41.87	41.25	19	4,426	0.43%
2024/07/29	1	41.30	0	0.00	40.85	1	4,424	0.02%
2024/07/26	0	0.00	15	42.70	42.30	-15	4,407	-0.34%
2024/07/23	10	43.70	0	0.00	43.70	10	4,422	0.23%
2024/07/22	0	0.00	1	43.25	43.70	-1	4,433	-0.02%
2024/07/19	1	44.80	0	0.00	44.65	1	4,427	0.02%
2024/07/18	2.1	45.90	1	45.60	45.60	1.1	4,477	0.02%
2024/07/17	1	47.00	0	0.00	46.90	1	4,532	0.02%
2024/07/16	0	47.43	1	47.50	47.00	-1	4,572	-0.02%
2024/07/15	9.1	47.27	0	0.00	47.25	9.1	4,634	0.20%
2024/07/12	1	47.80	8.1	48.13	47.80	-7.1	4,639	-0.15%
2024/07/11	4.4	48.43	4	48.76	48.20	0.4	4,654	0.01%
2024/07/10	4	48.48	8	48.38	48.35	-4	4,737	-0.08%
2024/07/09	41	49.09	24	49.06	49.10	17	4,809	0.35%
2024/07/08	6.1	49.68	6	50.09	50.30	0.1	5,143	0.00%
2024/07/05	16.1	49.77	14	50.02	50.20	2.1	5,176	0.04%
2024/07/04	8	49.46	0	0.00	49.10	8	5,326	0.15%
2024/07/03	1	49.60	2	49.28	49.35	-1	5,348	-0.02%
2024/07/02	6	48.56	5	48.89	48.40	1	5,351	0.02%
2024/07/01	1	49.80	2	49.20	49.20	-1	5,368	-0.02%
2024/06/28	1	49.25	6	50.09	50.40	-5	5,416	-0.09%
2024/06/27	26	49.90	0	0.00	49.25	26	5,561	0.47%
2024/06/26	16	50.54	4	51.43	50.40	12	5,549	0.22%
2024/06/25	21	52.08	3	52.13	51.80	18	5,502	0.33%
2024/06/24	3	52.30	10.1	53.17	53.40	-7.1	5,494	-0.13%
2024/06/21	4	52.30	4	52.50	52.20	0	5,499	0.00%
2024/06/20	11	52.24	29	52.21	52.50	-18	5,522	-0.33%
2024/06/19	51	51.28	30	50.70	50.70	21	5,483	0.38%
2024/06/18	23	51.95	23	52.73	52.80	0	5,472	0.00%
2024/06/17	0	0.00	17	52.42	52.60	-17	5,428	-0.31%
2024/06/14	16	51.85	2	51.95	51.80	14	5,406	0.26%
2024/06/13	31	52.29	51.1	52.62	52.40	-20.1	5,377	-0.37%
2024/06/12	30	51.40	30	52.50	51.50	0	5,338	0.00%
2024/06/11	1	51.70	12	51.58	51.40	-11	5,317	-0.21%
2024/06/07	1	49.25	0	0.00	50.00	1	5,320	0.02%
2024/06/05	15	50.03	0	0.00	50.00	15	5,351	0.28%
2024/06/04	30	51.13	23	51.95	50.80	7	5,383	0.13%
2024/06/03	10	50.90	3.1	51.96	51.40	6.9	5,424	0.13%
2024/05/31	15	51.15	2	52.00	51.10	13	5,466	0.24%
2024/05/30	0	0.00	1	52.70	51.60	-1	5,525	-0.02%
2024/05/29	11	52.99	7	53.28	52.20	4	5,610	0.07%
2024/05/28	8	52.76	11.1	53.10	53.30	-3.1	5,658	-0.05%
2024/05/27	1	50.70	20	52.47	52.90	-19	5,725	-0.33%
2024/05/24	12	51.04	21	51.10	50.60	-9	5,905	-0.15%
2024/05/23	6	50.92	12	51.23	50.80	-6	6,042	-0.10%
2024/05/22	50	51.88	28.1	52.45	51.70	21.9	6,080	0.36%
2024/05/20	7.2	50.61	3	49.52	49.45	4.2	5,953	0.07%
2024/05/17	30	50.08	22	49.95	49.85	8	6,073	0.13%
2024/05/16	85.1	50.69	99	51.69	50.90	-13.9	5,997	-0.23%
2024/05/15	1	47.60	7	47.87	47.75	-6	5,717	-0.11%
2024/05/14	18	46.53	24.5	46.99	47.75	-6.5	5,735	-0.11%
2024/05/10	1	44.20	2	45.05	45.35	-1	5,894	-0.02%
2024/05/09	6.5	45.43	4	45.20	44.50	2.5	5,900	0.04%
2024/05/08	1	47.85	0	48.10	48.05	1	5,798	0.02%
2024/05/07	2	48.40	2	48.80	48.00	0	5,832	0.00%
2024/05/06	2	48.20	4	48.43	48.30	-2	5,826	-0.03%
2024/05/03	5	48.00	7	47.71	47.60	-2	5,841	-0.03%
2024/05/02	2	47.65	1	48.10	47.80	1	5,913	0.02%
2024/04/30	11	47.95	7	48.19	47.90	4	5,986	0.07%
2024/04/29	0	0.00	5	48.33	48.55	-5	6,094	-0.08%
2024/04/26	6	47.59	2	47.87	47.45	4	6,198	0.06%
2024/04/25	3	47.68	6	48.03	47.55	-3	6,268	-0.05%
2024/04/24	15	48.56	4	48.91	48.20	11	6,378	0.17%
2024/04/23	18	47.16	24	47.01	47.00	-6	6,497	-0.09%
2024/04/22	6	45.32	2	46.33	44.05	4	6,937	0.06%
2024/04/19	13	46.56	9	45.50	45.50	4	7,481	0.05%
2024/04/18	1	47.50	2	48.23	48.20	-1	7,501	-0.01%
2024/04/17	1	48.25	8.5	48.51	48.50	-7.5	7,725	-0.10%
2024/04/16	14	47.99	8	47.82	47.60	6	7,773	0.08%
2024/04/15	21	51.13	18	50.42	50.20	3	7,719	0.04%
2024/04/12	97	53.53	148	53.37	53.00	-51	7,663	-0.67%	大賣/
2024/04/11	10	52.49	1	52.90	52.40	9	7,305	0.12%
2024/04/10	31	52.72	51	53.78	52.50	-20	7,296	-0.27%
2024/04/09	3	51.77	26	51.95	52.40	-23	7,184	-0.32%
2024/04/03	7	51.81	3	53.20	52.10	4	7,337	0.05%
2024/04/02	12	52.83	2	53.00	52.80	10	7,671	0.13%
2024/04/01	14	53.13	43	52.68	52.90	-29	7,783	-0.37%
2024/03/29	12	51.23	12.6	51.76	50.80	-0.6	7,734	-0.01%
2024/03/28	3	51.23	1	51.90	50.90	2	7,748	0.03%
2024/03/27	2	52.05	1	52.30	52.00	1	7,800	0.01%
2024/03/26	1	51.40	1	52.00	52.00	0	7,791	0.00%
2024/03/25	1	51.00	5	51.24	51.70	-4	7,732	-0.05%
2024/03/22	0	0.00	5	50.80	50.40	-5	7,963	-0.06%
2024/03/20	10	49.50	20	49.20	50.20	-10	8,284	-0.12%
2024/03/19	0	0.00	0.3	48.65	48.60	-0.3	8,636	0.00%
2024/03/18	0	0.00	0.1	48.80	48.60	-0.1	8,724	0.00%
2024/03/14	0	0.00	3	48.92	49.35	-3	9,565	-0.03%
2024/03/13	1	49.30	0	0.00	49.05	1	10,178	0.01%
2024/03/12	0	0.00	10	51.20	51.00	-10	10,233	-0.10%
2024/03/11	1	51.00	3	50.63	51.00	-2	10,345	-0.02%
2024/03/08	3	48.50	8	49.15	49.00	-5	10,442	-0.05%
2024/03/07	14	49.99	31.4	49.87	49.50	-17.4	10,625	-0.16%
2024/03/06	12	50.82	18.1	50.71	50.60	-6.1	10,930	-0.06%
2024/03/05	20	51.68	26	51.62	51.40	-6	11,163	-0.05%
2024/03/04	53	53.90	8	53.81	52.70	45	11,588	0.39%
2024/03/01	36	53.46	26.1	54.48	52.80	9.9	12,189	0.08%
2024/02/29	69	53.76	32	54.74	53.80	37	12,476	0.30%
2024/02/27	46.6	53.02	57.2	54.12	54.00	-10.6	13,345	-0.08%
2024/02/26	19.1	52.79	32	52.87	53.50	-13	14,202	-0.09%
2024/02/23	26	51.86	11.2	51.44	51.30	14.8	14,639	0.10%
2024/02/22	48	52.27	3	52.63	52.10	45	15,525	0.29%
2024/02/21	8	52.53	10	52.60	52.30	-2	15,791	-0.01%
2024/02/20	57.2	52.78	14	52.76	52.60	43.2	15,766	0.27%
2024/02/19	0	0.00	1	51.00	51.30	-1	15,552	-0.01%
2024/02/16	12	50.19	52	50.19	50.80	-40	15,717	-0.25%
2024/02/15	1	48.55	11.3	48.51	48.55	-10.3	15,673	-0.07%
2024/02/05	21.1	48.18	23	48.64	48.00	-1.9	15,706	-0.01%
2024/02/02	20	50.41	21	50.70	50.30	-1	15,581	-0.01%
2024/02/01	7.5	50.73	0	0.00	50.80	7.5	15,532	0.05%
2024/01/31	4.3	51.21	3	51.47	51.20	1.3	15,580	0.01%
2024/01/30	1	51.60	9	51.32	51.30	-8	15,725	-0.05%
2024/01/29	0.1	51.90	1	52.00	51.90	-0.9	15,783	-0.01%
2024/01/26	5	51.56	21	51.49	51.30	-16	15,783	-0.10%
2024/01/25	41	52.73	9	51.76	51.50	32	15,778	0.20%
2024/01/24	6.4	53.28	5	53.30	52.60	1.4	15,725	0.01%
2024/01/23	17	54.02	3	54.07	53.70	14	15,682	0.09%
2024/01/22	22.4	52.99	25.1	53.58	54.20	-2.7	15,614	-0.02%
2024/01/19	7	52.40	3.1	53.00	52.20	3.9	15,520	0.02%
2024/01/18	23	53.11	47	53.17	52.40	-24	15,507	-0.15%
2024/01/17	20	53.36	3	53.67	53.50	17	15,608	0.11%
2024/01/16	98.2	54.83	137	55.56	54.30	-38.8	15,416	-0.25%	大賣/
2024/01/15	93.6	56.14	151.4	55.56	57.20	-57.8	14,896	-0.39%	大賣/
2024/01/12	23	52.98	14	52.94	52.90	9	14,331	0.06%
2024/01/11	21.3	53.14	27	53.63	53.20	-5.7	14,254	-0.04%
2024/01/10	23	51.89	25.1	52.16	52.00	-2.1	14,077	-0.01%
2024/01/09	13	51.38	7	51.76	51.20	6	14,025	0.04%
2024/01/08	5	52.04	5	52.44	51.60	0	13,983	0.00%
2024/01/05	4.5	51.42	10.1	51.43	51.70	-5.6	13,948	-0.04%
2024/01/04	13	51.16	7	50.73	50.60	6	13,983	0.04%
2024/01/03	10	51.77	1	52.20	51.20	9	14,039	0.06%
2024/01/02	32	52.74	5	52.54	52.50	27	14,051	0.19%
2023/12/29	5	53.84	7	53.99	54.00	-2	13,970	-0.01%
2023/12/28	45	53.90	32.1	54.22	53.80	12.9	13,852	0.09%
2023/12/27	5	52.96	11	52.94	53.20	-6	13,525	-0.04%
2023/12/26	7	52.10	11	51.96	51.60	-4	13,390	-0.03%
2023/12/25	6	50.80	1	50.80	50.80	5	13,279	0.04%
2023/12/22	13	51.54	15	51.49	51.10	-2	13,230	-0.02%
2023/12/21	19	50.86	14	50.79	50.70	5	13,182	0.04%
2023/12/20	3	51.30	1	51.90	51.00	2	13,115	0.02%
2023/12/19	192	51.11	211	51.34	51.00	-19	13,050	-0.15%	大買/大賣/
2023/12/18	62	53.64	3	53.77	53.50	59	12,753	0.46%
2023/12/15	5	52.46	13	53.03	52.50	-8	12,512	-0.06%
2023/12/14	271.2	53.71	267	54.45	53.20	4.2	12,311	0.03%	大買/大賣/
2023/12/13	13	53.26	8	53.64	53.60	5	11,917	0.04%
2023/12/12	73	53.31	74.1	54.04	53.30	-1	11,899	-0.01%
2023/12/11	71.2	54.59	75	55.06	53.90	-3.8	11,702	-0.03%
2023/12/08	58	53.02	64	54.42	53.80	-6	11,084	-0.05%
2023/12/07	18	50.11	20	50.70	49.80	-2	10,438	-0.02%
2023/12/06	38	51.08	9.5	51.05	51.00	28.5	10,354	0.28%
2023/12/05	9	50.41	7	50.60	50.00	2	10,287	0.02%
2023/12/04	14	51.51	9	51.47	51.10	5	10,257	0.05%
2023/12/01	29	53.78	148.9	53.86	52.80	-119.9	10,127	-1.18%	大賣/鉅額交易
2023/11/30	13	53.40	5.2	53.71	53.10	7.8	9,951	0.08%
2023/11/29	80	53.27	81	52.88	53.80	-1	9,716	-0.01%
2023/11/28	51.1	52.74	51	52.66	52.60	0.1	9,245	0.00%
2023/11/27	82	50.84	63	51.28	50.40	19	8,622	0.22%
2023/11/24	160	53.94	196	53.46	53.50	-36	8,249	-0.44%	大買/大賣/
2023/11/22	54	49.41	81.2	49.59	50.20	-27.1	5,951	-0.46%
2023/11/21	168	49.83	124	49.82	48.20	44	5,352	0.82%	大買/大賣/
2023/11/20	49	46.30	53.4	47.47	47.95	-4.4	4,382	-0.10%
2023/11/17	8	44.08	9	43.82	43.60	-1	4,030	-0.02%
2023/11/16	6	43.66	11	43.89	43.50	-5	3,995	-0.13%
2023/11/15	29	44.74	22	44.70	43.95	7	3,944	0.18%
2023/11/14	4	43.76	2	43.85	43.95	2	3,733	0.05%
2023/11/13	6	43.58	9	43.67	44.00	-3	3,665	-0.08%
2023/11/10	2	42.68	2	42.95	42.45	0	3,600	0.00%
2023/11/09	2	42.73	1	43.15	42.60	1	3,570	0.03%
2023/11/08	10	42.94	4	42.90	42.90	6	3,588	0.17%
2023/11/07	5	43.90	3	44.10	43.95	2	3,510	0.06%
2023/11/06	4	43.21	8.2	42.96	43.60	-4.2	3,345	-0.12%
2023/11/03	5	41.91	4	41.78	41.70	1	3,265	0.03%
2023/11/02	6	42.28	5.1	42.25	42.15	0.9	3,269	0.03%
2023/11/01	1	41.45	4	41.53	41.40	-3	3,258	-0.09%
2023/10/31	8	42.06	7	41.59	40.80	1	3,246	0.03%
2023/10/30	11	42.46	12	42.35	42.30	-1	3,253	-0.03%
2023/10/27	0	0.00	1	41.40	41.25	-1	3,223	-0.03%
2023/10/26	7.1	42.43	5	42.28	41.80	2.1	3,250	0.06%
2023/10/25	63	43.80	61	44.16	43.85	2	3,251	0.06%
2023/10/24	2	40.88	2	41.03	41.10	0	3,342	0.00%
2023/10/23	0	0.00	1	41.45	41.15	-1	3,448	-0.03%
2023/10/20	2	40.45	4	40.85	41.25	-2	3,501	-0.06%
2023/10/19	11	41.77	8	41.91	41.90	3	3,520	0.09%
2023/10/18	11	43.02	31.2	42.99	42.20	-20.2	3,518	-0.57%
2023/10/17	3	42.90	29	42.85	42.30	-26	3,517	-0.74%
2023/10/16	9	42.29	4	42.10	42.10	5	3,665	0.14%
2023/10/13	2.1	43.43	0	0.00	43.15	2.1	3,695	0.06%
2023/10/12	1	44.05	4	42.94	43.75	-3	3,758	-0.08%
2023/10/11	0.2	42.20	13	42.94	42.05	-12.8	3,735	-0.34%
2023/10/06	3	42.98	38	42.72	43.45	-35	3,671	-0.95%
2023/10/05	0	0.00	11	41.86	41.35	-11	3,598	-0.31%
2023/10/04	2	41.70	1	42.10	41.55	1	3,606	0.03%
2023/10/03	6	42.54	15	42.37	42.05	-9	3,598	-0.25%
2023/10/02	0	0.00	7	41.26	41.60	-7	3,557	-0.20%
2023/09/28	2	40.43	3	40.47	40.05	-1	3,522	-0.03%
2023/09/26	2	40.40	0	0.00	40.00	2	3,531	0.06%
2023/09/25	1	41.90	0	0.00	41.85	1	3,493	0.03%
2023/09/21	5	42.25	18	42.22	41.90	-13	3,526	-0.37%
2023/09/20	2	43.00	52	42.66	42.40	-50	3,521	-1.42%
2023/09/19	0	0.00	4.1	43.10	42.65	-4.1	3,549	-0.11%
2023/09/18	3	43.27	1	43.40	43.15	2	3,554	0.06%
2023/09/15	70	44.20	23	43.81	43.95	47	3,572	1.32%
2023/09/14	1	43.20	1	42.65	43.25	0	3,515	0.00%
2023/09/12	2	42.05	7	41.85	42.00	-5	3,582	-0.14%
2023/09/11	5	41.90	0	0.00	41.80	5	3,617	0.14%
2023/09/08	24	43.42	8	42.93	42.35	16	3,684	0.43%
2023/09/07	0	0.00	15	44.20	44.10	-15	3,710	-0.40%
2023/09/06	14	43.79	7	43.87	43.50	7	3,614	0.19%
2023/09/05	10	43.77	19	43.68	43.40	-9	3,523	-0.26%
2023/09/04	8	42.21	5	42.13	42.40	3	3,340	0.09%
2023/09/01	6	41.63	32	41.33	41.15	-26	3,293	-0.79%
2023/08/31	19	42.04	16	41.49	41.35	3	3,266	0.09%
2023/08/30	11	40.72	3	40.78	40.70	8	3,207	0.25%
2023/08/24	0	0.00	3	38.90	38.95	-3	3,530	-0.08%
2023/08/23	2	38.93	1	39.00	38.95	1	3,612	0.03%
2023/08/22	2	39.35	0	0.00	38.90	2	3,634	0.06%
2023/08/21	5	39.71	3	39.50	39.50	2	3,662	0.05%
2023/08/18	0	39.90	0	0.00	39.85	0	3,675	0.00%
2023/08/16	0	39.50	1	39.50	39.70	-1	3,749	-0.03%
2023/08/15	2	38.90	1	38.90	39.10	1	3,762	0.03%
2023/08/14	21	39.31	0.1	38.25	38.20	20.9	3,789	0.55%
2023/08/11	18	40.35	46	40.27	40.25	-28	3,911	-0.72%
2023/08/10	12	40.13	1	40.35	40.25	11	3,960	0.28%
2023/08/09	5	40.86	16	41.10	40.90	-11	3,957	-0.28%
2023/08/08	5	41.66	3	42.32	41.60	2	3,959	0.05%
2023/08/07	1	41.80	1	41.95	41.95	0	3,956	0.00%
2023/08/04	3	40.93	2	41.05	40.90	1	3,960	0.03%
2023/08/02	20	41.28	2	42.73	41.15	18	3,987	0.45%
2023/08/01	1	42.30	5	42.53	42.25	-4	3,964	-0.10%
2023/07/31	8	43.19	7	43.06	42.65	1	3,998	0.03%
2023/07/28	17	44.33	6	44.05	44.00	11	3,989	0.27%
2023/07/27	20.1	44.89	68	44.83	45.00	-47.9	3,924	-1.22%
2023/07/26	54	43.70	8	43.80	43.70	46	3,610	1.27%
2023/07/25	2	43.30	2	43.85	42.60	0	3,529	0.00%
2023/07/24	1	43.10	3	43.28	43.25	-2	3,515	-0.06%
2023/07/21	2	42.75	1	43.00	42.70	1	3,497	0.03%
2023/07/20	16	43.60	22	43.56	43.35	-6	3,532	-0.17%
2023/07/19	15	43.38	15	43.30	43.20	0	3,479	0.00%
2023/07/18	45	41.47	39	41.60	41.50	6	3,366	0.18%
2023/07/17	10	42.37	7	42.49	42.10	3	3,377	0.09%
2023/07/14	0	0.00	0.1	41.90	42.05	-0.1	3,321	0.00%
2023/07/13	1	40.55	1	41.20	40.60	0	3,311	0.00%
2023/07/12	2	40.70	3	40.20	40.10	-1	3,328	-0.03%
2023/07/11	0	0.00	4.1	40.85	40.60	-4.1	3,377	-0.12%
2023/07/10	0	0.00	2	40.78	40.60	-2	3,564	-0.06%
2023/07/07	9	40.83	1	40.60	40.90	8	3,764	0.21%
2023/07/06	7	41.78	3	41.75	41.80	4	3,989	0.10%
2023/07/05	0	0.00	21	42.04	42.00	-21	4,029	-0.52%
2023/07/04	5	41.94	0	42.10	41.90	5	4,106	0.12%
2023/07/03	11	42.41	0.1	42.50	42.25	10.9	4,136	0.26%
2023/06/30	2	41.95	2	41.98	42.35	0	4,395	0.00%
2023/06/29	8	42.18	13	42.66	42.15	-5	4,523	-0.11%
2023/06/28	4	41.83	4	42.24	41.70	0	4,534	0.00%
2023/06/27	26	42.03	20	41.71	41.65	6	4,594	0.13%
2023/06/26	28	42.74	0	0.00	42.65	28	4,655	0.60%
2023/06/21	12.1	43.79	1	43.95	43.70	11.1	4,823	0.23%
2023/06/20	4	44.58	10.3	44.59	44.55	-6.3	5,025	-0.12%
2023/06/19	7	44.66	1	45.30	44.45	6	5,051	0.12%
2023/06/16	24	45.98	5	45.85	45.60	19	5,065	0.38%
2023/06/15	39	45.43	3	45.63	45.50	36	5,010	0.72%
2023/06/14	1	45.55	71	45.51	45.45	-70	4,990	-1.40%
2023/06/13	4	45.24	9.1	44.97	44.95	-5.1	4,966	-0.10%
2023/06/12	8	43.67	12	43.55	43.40	-4	4,893	-0.08%
2023/06/09	0	0.00	3	43.33	44.20	-3	4,924	-0.06%
2023/06/08	4	43.26	2	43.55	43.20	2	4,968	0.04%
2023/06/07	1	43.95	23.3	43.79	44.20	-22.3	5,035	-0.44%
2023/06/06	23	43.97	9	43.62	43.40	14	5,144	0.27%
2023/06/05	12	44.46	8	44.69	44.55	4	5,204	0.08%
2023/06/02	7	43.96	12	44.02	43.75	-5	5,230	-0.10%
2023/06/01	3	44.68	2	44.38	44.15	1	5,248	0.02%
2023/05/31	15	46.13	11	45.65	45.30	4	5,333	0.08%
2023/05/30	2	43.60	2	43.85	43.90	0	5,180	0.00%
2023/05/29	4	44.20	12	43.63	44.30	-8	5,156	-0.16%
2023/05/26	3	42.88	4	42.34	42.30	-1	5,175	-0.02%
2023/05/25	2	43.50	19.5	43.25	42.95	-17.5	5,220	-0.34%
2023/05/24	2	43.03	2	43.15	42.90	0	5,232	0.00%
2023/05/23	3	43.45	102	43.07	43.15	-99	5,274	-1.88%	大賣/
2023/05/22	100	42.60	7	42.80	42.70	93	5,305	1.75%
2023/05/19	0	0.00	2	42.10	41.70	-2	5,344	-0.04%
2023/05/18	1	42.54	1	42.90	42.35	0	5,411	0.00%
2023/05/17	16	42.56	99	42.29	42.70	-83	5,412	-1.53%
2023/05/16	101	41.41	14	41.09	41.95	87	5,321	1.63%	大買/
2023/05/15	1	40.05	0	0.00	40.05	1	5,302	0.02%
2023/05/12	6	39.70	1	41.05	40.95	5	5,382	0.09%
2023/05/11	40	39.93	0	0.00	39.80	40	5,460	0.73%
2023/05/09	1	40.70	1	41.45	40.30	0	5,652	0.00%
2023/05/08	0	0.00	1	41.35	40.75	-1	5,775	-0.02%
2023/05/05	1	40.50	0	0.00	40.55	1	6,488	0.02%
2023/05/04	61	41.22	1	41.20	41.00	60	6,814	0.88%
2023/05/03	21	42.41	1	42.80	42.05	20	6,917	0.29%
2023/05/02	18	43.50	0	0.00	43.25	18	7,043	0.26%
2023/04/28	5	43.05	6	43.10	43.05	-1	7,117	-0.01%
2023/04/27	12.3	41.76	1	41.85	41.85	11.3	7,096	0.16%
2023/04/25	2	41.78	0	0.00	41.55	2	7,110	0.03%
2023/04/24	1	43.55	0	0.00	43.55	1	7,090	0.01%
2023/04/21	3	45.57	39	44.74	44.25	-36	7,131	-0.50%
2023/04/20	13	45.94	13.3	45.99	45.55	-0.3	7,194	0.00%
2023/04/19	0	0.00	2	46.25	46.25	-2	7,245	-0.03%
2023/04/18	8	46.83	2	47.13	46.25	6	7,313	0.08%
2023/04/17	4	46.58	3	46.58	46.55	1	7,442	0.01%
2023/04/14	23	47.35	3	47.48	46.75	20	7,485	0.27%
2023/04/13	28	48.61	43	47.85	47.15	-15	7,464	-0.20%
2023/04/12	42	48.52	99	48.71	49.45	-57	7,295	-0.78%
2023/04/11	12	48.14	39	48.28	48.40	-27	7,151	-0.38%
2023/04/10	22	46.54	13	46.45	46.45	9	7,133	0.13%
2023/04/07	14	47.64	6	48.00	47.25	8	7,124	0.11%
2023/04/06	26	47.03	29	47.08	47.05	-3	7,073	-0.04%
2023/03/31	41	47.96	14	47.37	47.40	27	7,123	0.38%
2023/03/30	1	46.25	0	0.00	46.60	1	6,883	0.01%
2023/03/28	0	0.00	1	45.50	45.00	-1	6,792	-0.01%
2023/03/27	13	47.51	5	47.46	46.40	8	6,758	0.12%
2023/03/24	20	47.51	10.1	47.59	47.55	9.9	6,749	0.15%
2023/03/23	21	46.63	11	46.77	47.25	10	6,585	0.15%
2023/03/22	23	45.00	0	0.00	44.60	23	6,383	0.36%
2023/03/21	3	44.13	0	0.00	44.50	3	6,379	0.05%
2023/03/20	2	43.45	1	42.65	43.75	1	6,379	0.02%
2023/03/17	2	42.43	0	0.00	42.40	2	6,415	0.03%
2023/03/16	1	42.00	1	42.60	42.20	0	6,449	0.00%
2023/03/15	2	44.10	8.1	44.18	43.55	-6.1	6,491	-0.09%
2023/03/14	1	44.30	1	44.00	43.75	0	6,575	0.00%
2023/03/13	6	44.18	20	44.28	44.80	-14	6,666	-0.21%
2023/03/10	10	45.79	5	45.84	45.50	5	6,818	0.07%
2023/03/09	12	48.14	2.4	48.92	47.50	9.7	7,277	0.13%
2023/03/08	4	48.19	1	48.45	48.35	3	7,514	0.04%
2023/03/07	3	48.32	14	48.58	48.35	-11	7,530	-0.15%
2023/03/06	1	48.10	2	48.15	48.10	-1	7,537	-0.01%
2023/03/03	2	48.05	6.2	48.00	48.05	-4.2	7,607	-0.06%
2023/03/02	1	47.30	0	0.00	47.15	1	7,653	0.01%
2023/03/01	0	46.80	0	0.00	46.95	0	7,783	0.00%
2023/02/24	2	47.00	1	47.20	47.20	1	8,332	0.01%
2023/02/23	0	47.20	12.1	47.67	48.00	-12.1	8,294	-0.15%
2023/02/22	1	46.85	0	0.00	47.00	1	8,496	0.01%
2023/02/21	31	47.97	63	48.04	47.75	-32	8,597	-0.37%
2023/02/20	36.1	47.96	15	48.04	47.80	21.1	8,852	0.24%
2023/02/17	0	47.70	7	47.20	47.75	-7	8,914	-0.08%
2023/02/16	15	47.10	20.2	46.68	47.70	-5.2	8,979	-0.06%
2023/02/15	3	45.97	0.3	46.00	45.85	2.7	9,173	0.03%
2023/02/14	1	46.55	2	46.45	46.40	-1	9,329	-0.01%
2023/02/13	3	45.88	2	45.92	45.65	1	9,510	0.01%
2023/02/10	3.1	46.66	1.1	47.66	46.25	2	10,012	0.02%
2023/02/09	6.6	47.67	4.3	47.78	47.40	2.4	10,143	0.02%
2023/02/08	14	48.54	13	48.60	48.25	1	10,137	0.01%
2023/02/07	5	47.68	4	48.09	48.05	1	10,081	0.01%
2023/02/06	10.2	47.44	37	47.67	48.00	-26.8	10,100	-0.27%
2023/02/03	73.3	48.88	111	48.17	48.00	-37.8	10,088	-0.37%	大賣/
2023/02/02	144.4	46.68	74	46.57	46.95	70.4	9,773	0.72%	大買/
2023/02/01	13	44.52	4	44.71	44.85	9	9,861	0.09%
2023/01/31	2.1	44.70	12	44.60	45.10	-9.9	10,004	-0.10%
2023/01/30	1	43.05	1	43.80	43.55	0	9,899	0.00%
2023/01/17	1.1	41.56	0	0.00	41.55	1.1	9,854	0.01%
2023/01/16	1	41.75	2	42.20	41.60	-1	9,901	-0.01%
2023/01/13	2	43.24	2	42.20	42.15	0	9,912	0.00%
2023/01/12	5	43.39	4	42.64	42.65	1	9,879	0.01%
2023/01/10	7	44.00	5	44.35	43.20	2	9,870	0.02%
2023/01/09	1	43.10	2	43.60	43.10	-1	9,794	-0.01%
2023/01/06	8	42.65	6	42.73	42.75	2	9,753	0.02%
2023/01/05	9	42.56	8	42.61	42.80	1	9,746	0.01%
2023/01/04	7	41.90	5	41.69	41.95	2	9,646	0.02%
2023/01/03	0	0.00	4	40.58	40.85	-4	9,627	-0.04%
2022/12/30	0	0.00	1	40.15	39.50	-1	9,640	-0.01%
2022/12/29	1	39.95	6	39.81	40.05	-5	9,685	-0.05%
2022/12/28	21	42.39	23	42.23	41.05	-2	9,763	-0.02%
2022/12/27	0	0.00	3	41.20	41.10	-3	9,651	-0.03%
2022/12/26	2	41.05	0	0.00	40.95	2	9,696	0.02%
2022/12/23	4	39.99	5	40.41	40.70	-1	9,735	-0.01%
2022/12/22	2	39.35	32	39.36	39.20	-30	9,714	-0.31%
2022/12/21	1	39.20	19	38.96	38.80	-18	9,754	-0.18%
2022/12/20	3	39.42	2	39.08	39.00	1	9,774	0.01%
2022/12/16	9	40.20	2	40.35	40.10	7	9,835	0.07%
2022/12/15	15	42.00	11	41.80	41.80	4	9,794	0.04%
2022/12/14	2	41.50	2	41.83	41.95	0	9,811	0.00%
2022/12/13	0	0.00	3	41.60	41.20	-3	9,820	-0.03%
2022/12/12	3	41.72	5	41.95	41.70	-2	9,859	-0.02%
2022/12/09	8	43.44	19	43.84	42.70	-11	9,860	-0.11%
2022/12/08	33	43.37	4	43.38	43.55	29	9,829	0.30%
2022/12/07	24	43.43	78	43.41	42.80	-54	9,854	-0.55%
2022/12/06	48	45.18	57	45.17	44.75	-9	9,804	-0.09%
2022/12/05	25	46.73	69	46.65	46.50	-44	9,717	-0.45%
2022/12/02	13	46.18	23	46.18	46.25	-10	9,591	-0.10%
2022/12/01	151	46.88	186	46.03	45.20	-35	9,427	-0.37%	大買/大賣/
2022/11/30	182	45.37	159.6	45.09	45.30	22.4	8,980	0.25%	大買/大賣/
2022/11/29	4	42.95	8	43.19	43.55	-4	8,727	-0.05%
2022/11/28	27.3	42.93	27	42.91	42.70	0.3	8,702	0.00%
2022/11/25	16	43.14	10	43.50	42.90	6	8,669	0.07%
2022/11/24	59	43.28	13	42.92	43.90	46	8,568	0.54%
2022/11/23	5	42.07	43.4	42.16	42.25	-38.4	8,440	-0.45%
2022/11/22	38.1	42.62	98	42.25	41.65	-59.9	8,306	-0.72%
2022/11/21	13	40.66	68	40.63	40.45	-55	7,793	-0.71%
2022/11/18	85	41.56	77	41.29	40.60	8	7,794	0.10%
2022/11/17	28	40.49	110	40.64	40.40	-82	7,570	-1.08%	大賣/
2022/11/16	158	40.18	83	40.36	40.60	75	7,472	1.00%	大買/
2022/11/15	92	38.72	1	39.00	39.15	91	7,217	1.26%
2022/11/14	44	39.41	7	39.46	39.45	37	7,152	0.52%
2022/11/11	19	40.52	17	40.18	38.95	2	7,086	0.03%
2022/11/10	8	38.89	20	39.12	38.90	-12	6,848	-0.18%
2022/11/09	48	37.89	24	38.80	38.80	24	6,755	0.36%
2022/11/08	32	38.11	28.4	38.79	37.55	3.6	6,709	0.05%
2022/11/07	8	35.74	15.4	37.26	38.25	-7.4	6,292	-0.12%
2022/11/04	6	34.68	16	34.91	34.80	-10	6,173	-0.16%
2022/11/03	36	34.84	24	34.88	34.85	12	6,121	0.20%
2022/11/02	6	34.84	2	35.10	34.75	4	6,078	0.07%
2022/11/01	6	34.38	6	34.65	34.50	0	6,018	0.00%
2022/10/31	40.4	34.91	44.1	35.10	34.80	-3.8	5,902	-0.06%
2022/10/28	74	33.75	82	33.89	33.95	-8	5,566	-0.14%
2022/10/27	39	32.21	34	32.69	32.40	5	5,176	0.10%
2022/10/26	8	30.76	4	31.11	30.40	4	4,961	0.08%
2022/10/25	4	31.26	1	31.25	31.25	3	4,968	0.06%
2022/10/24	3.5	31.77	8	32.09	31.85	-4.5	4,995	-0.09%
2022/10/21	9.9	31.11	4	30.50	30.50	5.9	5,021	0.12%
2022/10/20	5	31.50	4	32.08	31.70	1	5,051	0.02%
2022/10/19	1	32.00	1	32.80	32.10	0	5,119	0.00%
2022/10/18	0	0.00	3	32.68	32.70	-3	5,154	-0.06%
2022/10/17	3	31.60	3	30.95	32.30	0	5,289	0.00%
2022/10/14	1	31.65	4	31.93	31.70	-3	5,412	-0.06%
2022/10/13	8	29.70	6	31.09	29.25	2	5,512	0.04%
2022/10/12	4	31.50	4	31.68	31.75	0	5,457	0.00%
2022/10/11	3	31.78	0	0.00	31.60	3	5,475	0.05%
2022/10/07	4	34.50	2	35.60	34.50	2	5,526	0.04%
2022/10/06	0	0.00	3	35.05	35.20	-3	5,629	-0.05%
2022/10/05	4	36.06	2	36.80	34.95	2	5,636	0.04%
2022/10/04	10	35.92	9	35.74	35.65	1	5,617	0.02%
2022/10/03	1.1	35.70	8	35.45	35.60	-7	5,559	-0.13%
2022/09/30	2	32.13	8	33.74	34.10	-6	5,627	-0.11%
2022/09/29	8.3	33.60	8	34.06	33.10	0.3	5,738	0.01%
2022/09/28	5	33.70	6	35.70	32.60	-1	5,819	-0.02%
2022/09/27	0	0.00	5	35.50	35.70	-5	5,958	-0.08%
2022/09/26	8	35.20	5	35.13	34.50	3	6,078	0.05%
2022/09/23	5	38.28	1	38.00	37.80	4	6,239	0.06%
2022/09/22	4	38.34	11	38.98	39.40	-7	6,308	-0.11%
2022/09/21	8	38.44	1	38.50	38.50	7	6,365	0.11%
2022/09/20	3	39.57	10	39.61	39.45	-7	6,477	-0.11%
2022/09/19	4	38.96	3	39.02	38.80	1	6,824	0.01%
2022/09/16	58	40.07	21	39.87	39.65	37	7,069	0.52%
2022/09/15	27	41.78	3	42.13	41.50	24	7,099	0.34%
2022/09/14	7	41.09	6	41.22	41.40	1	7,206	0.01%
2022/09/13	3	46.28	2	46.45	46.15	1	7,262	0.01%
2022/09/12	7	47.67	9	47.73	47.30	-2	7,346	-0.03%
2022/09/08	1	46.65	2	46.95	46.70	-1	7,432	-0.01%
2022/09/07	6	47.05	8	47.24	46.60	-2	7,553	-0.03%
2022/09/06	13	48.48	10	48.01	47.35	3	7,572	0.04%
2022/09/05	35	51.55	20	50.00	50.00	15	7,599	0.20%
2022/09/02	3	53.00	5	52.90	53.10	-2	7,636	-0.03%
2022/09/01	0	0.00	1	51.70	52.10	-1	7,613	-0.01%
2022/08/31	1	51.90	2	52.70	52.70	-1	7,630	-0.01%
2022/08/30	1	52.40	10.3	51.84	51.90	-9.3	7,728	-0.12%
2022/08/29	0	0.00	14	50.42	50.00	-14	7,732	-0.18%
2022/08/26	2	52.45	20	52.30	52.20	-18	7,805	-0.23%
2022/08/25	5.3	52.46	8	52.48	52.00	-2.7	8,220	-0.03%
2022/08/24	9	51.79	24	51.16	51.20	-15	8,305	-0.18%
2022/08/23	30	51.83	0	0.00	52.30	30	8,552	0.35%
2022/08/22	1	51.90	121	50.75	51.60	-120	8,669	-1.38%	大賣/鉅額交易
2022/08/19	5	52.12	36	52.06	51.50	-31	8,818	-0.35%
2022/08/18	4	51.20	3	51.27	51.70	1	8,915	0.01%
2022/08/17	2	51.45	1	51.40	51.30	1	9,106	0.01%
2022/08/16	8	51.70	6	51.58	51.50	2	9,326	0.02%
2022/08/15	120	51.99	22	51.49	52.10	98	9,447	1.04%	大買/
2022/08/12	33	48.59	57	48.60	49.40	-24	9,588	-0.25%
2022/08/11	64	48.19	10	48.01	47.15	54	9,883	0.55%
2022/08/10	11	47.55	3	47.48	47.25	8	10,563	0.08%
2022/08/09	0	0.00	1	49.00	48.55	-1	10,981	-0.01%
2022/08/08	2	46.88	4	48.14	48.45	-2	11,091	-0.02%
2022/08/05	2	48.45	9	48.61	48.30	-7	11,205	-0.06%
2022/08/04	30	47.06	29	47.14	47.65	1	11,322	0.01%
2022/08/03	52	48.50	36	48.21	47.95	16	11,415	0.14%
2022/08/02	41	49.57	70.4	50.14	49.85	-29.4	11,556	-0.25%
2022/08/01	1	51.60	12	51.83	51.80	-11	11,645	-0.09%
2022/07/29	11	51.80	12	51.58	51.30	-1	11,832	-0.01%
2022/07/28	26	51.00	22	51.00	50.50	4	12,076	0.03%
2022/07/27	56	50.60	122	50.26	51.80	-66	12,067	-0.55%	大賣/
2022/07/26	31	51.18	27	51.16	50.60	4	12,082	0.03%
2022/07/25	1	53.60	1	54.00	53.10	0	12,159	0.00%
2022/07/22	36.2	55.29	39.5	54.67	53.50	-3.3	12,203	-0.03%
2022/07/21	91	53.44	40	54.20	54.60	51	12,211	0.42%
2022/07/20	22	53.46	16	53.18	52.80	6	12,141	0.05%
2022/07/19	53	51.53	3	51.57	51.20	50	12,121	0.41%
2022/07/18	12	51.66	19	51.74	51.60	-7	12,265	-0.06%
2022/07/15	30	50.10	22	50.73	50.90	8	12,369	0.06%
2022/07/14	25	49.05	21	49.51	49.85	4	12,392	0.03%
2022/07/13	2	48.60	12.1	48.68	47.30	-10.1	12,370	-0.08%
2022/07/12	13	46.74	11	47.51	46.40	2	12,471	0.02%
2022/07/11	9	49.72	3	49.55	49.55	6	12,595	0.05%
2022/07/08	11.2	50.78	16	51.42	50.20	-4.8	12,660	-0.04%
2022/07/07	6	49.03	20	48.81	49.85	-14	12,593	-0.11%
2022/07/06	67	48.63	50	47.96	47.05	17	12,540	0.14%
2022/07/05	14	48.98	19	49.01	49.85	-5	12,587	-0.04%
2022/07/04	22	49.36	22	49.80	48.70	0	12,456	0.00%
2022/07/01	63	52.93	68	50.60	49.50	-5	12,473	-0.04%
2022/06/30	22	55.86	22	55.65	55.00	0	12,261	0.00%
2022/06/29	22	57.52	27	57.89	57.90	-5	12,205	-0.04%
2022/06/28	41	60.35	37	59.65	59.30	4	12,197	0.03%
2022/06/27	22	62.31	16	62.47	61.60	6	12,393	0.05%
2022/06/24	41	58.34	40	59.26	59.30	1	12,246	0.01%
2022/06/23	0	0.00	3	55.40	55.80	-3	12,032	-0.02%
2022/06/22	32.1	57.91	19	56.63	56.30	13.1	12,226	0.11%
2022/06/21	25	59.81	32	59.37	59.70	-7	12,337	-0.06%
2022/06/20	27	59.97	8	60.81	57.80	19	12,706	0.15%
2022/06/17	5.5	61.23	8	61.79	62.90	-2.5	12,700	-0.02%
2022/06/16	6	63.47	6	63.92	62.00	0	12,794	0.00%
2022/06/15	19	64.23	4	64.55	63.90	15	12,834	0.12%
2022/06/14	20	63.73	14	63.85	64.60	6	13,111	0.05%
2022/06/13	32	64.31	33	63.88	63.80	-1	13,131	-0.01%
2022/06/10	5	67.20	1	67.50	67.40	4	13,181	0.03%
2022/06/09	11	68.34	6	68.40	68.40	5	13,263	0.04%
2022/06/08	23	69.17	27.3	69.24	69.10	-4.3	13,355	-0.03%
2022/06/07	8	68.34	6	68.47	68.40	2	13,423	0.01%
2022/06/06	21.5	69.36	11	69.02	68.90	10.5	13,620	0.08%
2022/06/02	37	71.89	27	71.56	70.40	10	13,962	0.07%
2022/06/01	12	70.02	8	69.73	69.30	4	13,802	0.03%
2022/05/31	13	69.79	64	69.85	68.90	-51	14,118	-0.36%
2022/05/30	62	69.09	64	69.27	68.60	-2	14,668	-0.01%
2022/05/27	69	68.44	14	68.56	68.30	55	14,961	0.37%
2022/05/26	20	67.12	27	67.06	66.60	-7	14,941	-0.05%
2022/05/25	44	67.77	36	67.83	67.80	8	15,077	0.05%
2022/05/24	62	66.21	60	66.05	65.80	2	15,192	0.01%
2022/05/23	25	68.88	26.4	68.75	68.00	-1.4	15,277	-0.01%
2022/05/20	37.3	68.42	30	68.58	68.10	7.3	15,435	0.05%
2022/05/19	13	66.63	55.5	67.21	70.00	-42.5	15,942	-0.27%
2022/05/18	64.1	69.13	54	68.64	67.20	10.1	16,525	0.06%
2022/05/17	84	66.36	78.3	66.86	68.30	5.7	16,955	0.03%
2022/05/16	5	62.82	56	63.33	62.10	-51	16,809	-0.30%
2022/05/13	86	61.77	44	61.64	61.90	42	16,839	0.25%
2022/05/12	19.1	59.52	33	59.94	59.00	-13.9	16,891	-0.08%
2022/05/11	7	60.60	4	60.43	59.90	3	17,012	0.02%
2022/05/10	13.1	61.10	15	61.61	62.00	-1.9	17,418	-0.01%
2022/05/09	14	63.86	19	63.98	62.70	-5	17,530	-0.03%
2022/05/06	31	66.54	45	66.24	66.80	-14	17,569	-0.08%
2022/05/05	31	67.29	21	67.08	67.90	10	17,534	0.06%
2022/05/04	11	63.54	3	63.50	63.00	8	17,352	0.05%
2022/05/03	3	62.50	6	63.12	63.70	-3	17,458	-0.02%
2022/04/29	18	63.07	20	62.61	61.80	-2	17,637	-0.01%
2022/04/28	10	60.42	9	61.33	60.60	1	17,631	0.01%
2022/04/27	22	59.10	29	59.72	60.70	-7	17,644	-0.04%
2022/04/26	34	64.35	25	63.76	62.00	9	17,537	0.05%
2022/04/25	17	63.89	70	63.84	64.10	-53	17,601	-0.30%
2022/04/22	33.1	67.86	6	67.35	67.20	27.1	17,733	0.15%
2022/04/21	111	68.06	75	68.44	70.00	36	17,835	0.20%	大買/
2022/04/20	22	65.18	23	65.23	66.10	-1	17,915	-0.01%
2022/04/19	15	65.80	6	65.42	64.40	9	18,028	0.05%
2022/04/18	14.5	65.06	27	64.89	66.00	-12.5	18,329	-0.07%
2022/04/15	47	67.10	29	66.50	65.50	18	18,381	0.10%
2022/04/14	31	70.72	74	69.91	70.30	-43	18,490	-0.23%
2022/04/13	5	72.26	1	72.40	72.00	4	18,664	0.02%
2022/04/12	9	71.12	29	71.11	71.10	-20	18,955	-0.11%
2022/04/11	21	71.98	12	70.93	70.60	9	19,130	0.05%
2022/04/08	5	75.74	0	0.00	74.90	5	19,137	0.03%
2022/04/07	19	76.40	64	76.51	74.60	-45	19,217	-0.23%
2022/04/06	5	79.76	2.5	79.60	79.50	2.5	19,293	0.01%
2022/04/01	5	80.04	6.5	80.54	81.00	-1.5	19,567	-0.01%
2022/03/31	2	82.65	4	81.10	80.50	-2	19,790	-0.01%
2022/03/30	38	84.18	29.2	84.25	83.00	8.8	20,213	0.04%
2022/03/29	11.1	83.41	15	83.59	83.50	-3.9	20,437	-0.02%
2022/03/28	6.1	79.99	7	80.76	81.60	-0.9	21,423	0.00%
2022/03/25	22	83.30	29	83.30	80.90	-7	22,329	-0.03%
2022/03/24	26	83.44	23	83.47	84.00	3	23,498	0.01%
2022/03/23	85	83.76	50	83.34	83.00	35	24,950	0.14%
2022/03/22	2	79.25	62.1	79.74	80.30	-60.1	26,654	-0.23%
2022/03/21	21.1	79.47	11.3	80.02	79.40	9.8	28,217	0.03%
2022/03/18	6	78.55	3	78.70	78.90	3	28,579	0.01%
2022/03/17	71	78.07	18	78.21	78.80	53	28,921	0.18%
2022/03/16	4	74.80	4	74.03	73.70	0	29,336	0.00%
2022/03/15	18	74.86	40	74.67	73.40	-22	31,129	-0.07%
2022/03/14	2.1	77.25	5	78.00	77.70	-2.9	31,368	-0.01%
2022/03/11	6.1	78.11	6	78.37	77.60	0.1	31,698	0.00%
2022/03/10	11	79.03	24.1	79.26	78.60	-13.1	31,936	-0.04%
2022/03/09	17.1	76.25	14	76.44	76.50	3.1	32,439	0.01%
2022/03/08	47.1	76.52	94	76.27	74.00	-47	32,770	-0.14%
2022/03/07	57.2	80.33	55	80.51	79.40	2.2	32,888	0.01%
2022/03/04	45.2	86.66	90	86.53	85.10	-44.9	33,745	-0.13%
2022/03/03	94	87.57	69	87.65	85.90	25	33,963	0.07%
2022/03/02	35.2	83.89	45.2	83.20	85.40	-10	33,910	-0.03%
2022/03/01	46.1	81.79	10	81.51	82.20	36.1	34,540	0.10%
2022/02/25	15	79.09	20	80.37	78.80	-5	35,296	-0.01%
2022/02/24	17.6	79.50	161	77.31	77.60	-143.4	35,937	-0.40%	大賣/鉅額交易
2022/02/23	86.1	82.80	80	82.29	83.10	6.1	35,821	0.02%
2022/02/22	18.3	81.71	34	82.32	80.80	-15.8	35,758	-0.04%
2022/02/21	153.3	88.24	92.4	87.57	85.00	60.9	35,579	0.17%	大買/
2022/02/18	166	86.34	63.6	86.29	87.90	102.4	34,946	0.29%	大買/鉅額交易
2022/02/17	102.8	84.09	128.3	84.19	84.40	-25.5	34,383	-0.07%	大買/大賣/
2022/02/16	3	79.43	81	78.67	81.90	-78	33,448	-0.23%
2022/02/15	47	76.67	48	75.05	74.50	-1	33,416	0.00%
2022/02/14	23.2	77.38	58	77.37	76.50	-34.9	33,624	-0.10%
2022/02/11	147.3	80.87	142.2	81.24	80.80	5.1	33,718	0.02%	大買/大賣/
2022/02/10	181.2	80.66	63.1	81.14	81.60	118.1	33,827	0.35%	大買/鉅額交易
2022/02/09	44.1	76.92	28	77.39	77.80	16.1	33,619	0.05%
2022/02/08	39.1	74.47	43	74.81	76.00	-3.9	33,705	-0.01%
2022/02/07	73	72.10	26	71.38	73.00	47	36,036	0.13%
2022/01/26	17	71.28	8	71.31	70.80	9	38,056	0.02%
2022/01/25	34	72.27	27	71.46	70.70	7	39,434	0.02%
2022/01/24	15	72.91	70.6	71.74	73.90	-55.6	39,393	-0.14%
2022/01/21	25	75.23	8	75.88	74.30	17	40,412	0.04%
2022/01/20	16	78.35	12	79.22	78.10	4	41,216	0.01%
2022/01/19	0.1	77.70	0	0.00	78.80	0.1	42,442	0.00%
2022/01/18	5.1	79.57	7	78.93	78.50	-1.9	44,432	0.00%
2022/01/17	16	79.09	17	78.24	79.50	-1	45,506	0.00%
2022/01/14	23.1	75.91	24	76.14	76.90	-0.9	46,498	0.00%
2022/01/13	7	76.91	73	76.91	76.70	-66	48,107	-0.14%
2022/01/12	72	78.84	13.2	78.78	78.30	58.8	48,652	0.12%
2022/01/11	37	78.31	38.3	77.22	77.50	-1.3	48,746	0.00%
2022/01/10	7	81.90	9	81.70	81.30	-2	48,443	0.00%
2022/01/07	17	82.49	8	82.55	81.30	9	48,328	0.02%
2022/01/06	39	85.35	59	84.80	86.00	-20	48,177	-0.04%
2022/01/05	51.2	85.92	85	86.04	84.40	-33.8	48,157	-0.07%
2022/01/04	25.1	90.98	7	89.63	88.10	18.1	48,013	0.04%
2022/01/03	54	91.46	19	91.21	91.90	35	48,235	0.07%
2021/12/30	21	90.65	6	91.00	90.40	15	48,191	0.03%
2021/12/29	19	90.79	21	90.97	91.50	-2	48,315	0.00%
2021/12/28	15.3	91.18	9	91.17	90.60	6.3	48,344	0.01%
2021/12/27	14.2	92.14	3.1	92.36	92.10	11.1	48,372	0.02%
2021/12/24	17.2	93.48	18	93.41	92.40	-0.8	48,445	0.00%
2021/12/23	12.2	93.10	23	93.07	93.20	-10.9	48,136	-0.02%
2021/12/22	134	95.99	102	95.30	93.20	32	47,821	0.07%	大買/大賣/
2021/12/21	87	95.12	128.2	94.94	94.50	-41.2	46,950	-0.09%	大賣/
2021/12/20	94	93.94	98	93.84	92.20	-4	46,584	-0.01%
2021/12/17	112	94.48	91	93.59	91.90	21	45,674	0.05%	大買/
2021/12/16	204	96.40	237.2	95.64	99.90	-33.2	44,484	-0.07%	大買/大賣/
2021/12/15	172	88.06	218.1	87.23	90.90	-46.1	42,683	-0.11%	大買/大賣/
2021/12/14	139	83.46	237	83.85	83.30	-98	41,401	-0.24%	大買/大賣/
2021/12/13	212	83.27	46	83.37	82.20	166	41,340	0.40%	大買/鉅額交易
2021/12/10	40	87.77	56	86.18	85.10	-16	40,959	-0.04%
2021/12/09	216.3	88.42	238.5	88.77	87.90	-22.1	40,319	-0.05%	大買/大賣/
2021/12/08	34	85.79	65	86.41	84.50	-31	38,530	-0.08%
2021/12/07	56	86.14	47	87.50	85.00	9	38,521	0.02%
2021/12/06	31.1	86.06	31	85.95	86.30	0.1	38,274	0.00%
2021/12/03	56	87.74	74	87.52	87.60	-18	38,237	-0.05%
2021/12/02	68.1	86.99	63.1	85.93	84.20	5	38,006	0.01%
2021/12/01	86.1	88.31	98.1	87.18	90.00	-11.9	37,940	-0.03%
2021/11/30	93	90.01	73	90.65	87.30	20	38,752	0.05%
2021/11/29	66	83.74	38.7	83.91	85.50	27.3	39,393	0.07%
2021/11/26	40.1	84.31	112	84.09	83.60	-71.9	39,293	-0.18%	大賣/
2021/11/25	75.1	90.33	45	90.82	86.60	30.1	38,770	0.08%
2021/11/24	38	89.08	100.5	88.25	87.50	-62.5	37,925	-0.16%
2021/11/23	97.4	92.34	25.2	91.28	90.90	72.2	37,256	0.19%
2021/11/22	19.1	100.54	5.8	100.55	101.00	13.3	36,538	0.04%
2021/11/19	39	97.01	40	96.64	97.80	-1	36,553	0.00%
2021/11/18	22	91.11	18	92.22	91.50	4	36,690	0.01%
2021/11/17	8	88.91	10.1	90.91	90.10	-2.1	36,818	-0.01%
2021/11/16	16	89.72	23.1	88.58	90.00	-7.1	36,964	-0.02%
2021/11/15	11	80.16	19.7	81.14	82.00	-8.7	37,188	-0.02%
2021/11/12	14	79.12	52.1	79.45	81.50	-38.1	37,436	-0.10%
2021/11/11	21.3	77.48	8.6	79.01	76.20	12.7	37,598	0.03%
2021/11/10	13.1	82.35	13.1	82.64	82.50	0	37,702	0.00%
2021/11/09	50.3	80.60	60.2	81.39	80.50	-10	37,964	-0.03%
2021/11/08	31.1	80.25	118.5	78.38	82.50	-87.4	37,930	-0.23%	大賣/
2021/11/05	167	72.94	96.1	74.30	75.80	70.9	38,188	0.19%	大買/
2021/11/04	258.6	79.60	192.8	76.69	75.00	65.8	38,440	0.17%	大買/大賣/
2021/11/03	244.2	72.34	230.2	71.91	77.80	14	36,561	0.04%	大買/大賣/
2021/11/02	183.2	70.71	181.7	70.72	71.80	1.5	34,760	0.00%	大買/大賣/
2021/11/01	2	65.30	10.1	65.30	65.30	-8.1	33,725	-0.02%
2021/10/29	63	57.38	202	58.16	59.40	-139	34,515	-0.40%	大賣/鉅額交易
2021/10/28	153.2	55.15	135.1	55.04	54.00	18.1	33,702	0.05%	大買/大賣/
2021/10/27	194.1	54.81	205.2	55.03	54.80	-11.1	33,550	-0.03%	大買/大賣/
2021/10/26	214.2	54.08	170.6	54.82	53.30	43.6	33,331	0.13%	大買/大賣/
2021/10/25	246.1	51.90	225	51.86	51.90	21.1	32,523	0.06%	大買/大賣/
2021/10/22	144.1	50.27	187	50.66	49.25	-42.9	32,386	-0.13%	大買/大賣/
2021/10/21	326	49.94	377	50.02	50.10	-51	31,665	-0.16%	大買/大賣/
2021/10/20	257	45.86	272.2	46.21	47.80	-15.2	30,731	-0.05%	大買/大賣/
2021/10/19	29	44.48	20	43.81	43.70	9	31,667	0.03%
2021/10/18	6	42.30	8	42.53	42.35	-2	32,925	-0.01%
2021/10/15	5	41.87	3	41.98	41.70	2	33,757	0.01%
2021/10/14	15	40.74	10	41.11	40.90	5	34,392	0.01%
2021/10/13	30	42.15	30	42.16	41.25	0	34,686	0.00%
2021/10/12	43	44.14	45	44.32	44.35	-2	35,497	-0.01%
2021/10/08	114	44.35	98.4	44.69	44.00	15.6	37,557	0.04%	大買/
2021/10/07	30.4	41.87	20	41.39	41.90	10.4	37,643	0.03%
2021/10/06	39	40.94	48	40.96	40.10	-9	37,892	-0.02%
2021/10/05	19	38.96	16	40.17	41.40	3	38,082	0.01%
2021/10/04	64	40.62	12.2	40.63	39.00	51.9	38,070	0.14%
2021/10/01	42	43.00	28	42.72	42.50	14	38,249	0.04%
2021/09/30	25	44.23	28	44.62	45.55	-3	38,951	-0.01%
2021/09/29	60	44.45	24	44.33	43.90	36	40,389	0.09%
2021/09/28	97	46.71	109	46.87	45.95	-12	40,608	-0.03%	大賣/
2021/09/27	105	47.52	81	47.44	47.50	24	40,485	0.06%	大買/
2021/09/24	57	46.17	84	46.58	47.40	-27	40,029	-0.07%
2021/09/23	100	46.34	130	46.72	45.30	-30	39,699	-0.08%	大賣/
2021/09/22	87.3	44.93	54	44.81	45.00	33.3	39,650	0.08%
2021/09/17	51.2	44.19	76	43.94	44.60	-24.8	39,727	-0.06%
2021/09/16	69	43.93	68	43.76	43.70	1	39,486	0.00%
2021/09/15	5.1	41.72	9	41.79	41.65	-3.9	39,011	-0.01%
2021/09/14	4.3	43.81	5.2	43.16	43.00	-0.9	39,015	0.00%
2021/09/13	11	43.84	14	43.38	43.75	-3	38,950	-0.01%
2021/09/10	73	44.09	88	44.52	44.40	-15	38,865	-0.04%
2021/09/09	72.3	42.90	73	42.68	43.05	-0.7	38,532	0.00%
2021/09/08	25	42.35	54	42.33	42.65	-29	38,393	-0.08%
2021/09/07	89.2	42.17	154	42.78	41.95	-64.8	38,114	-0.17%	大賣/
2021/09/06	106	46.15	50	46.02	44.65	56	37,693	0.15%	大買/
2021/09/03	241	46.97	367.3	47.03	47.75	-126.3	37,222	-0.34%	大買/大賣/鉅額交易
2021/09/02	523.1	46.68	144.6	46.05	44.40	378.6	35,997	1.05%	大買/大賣/鉅額交易
2021/09/01	125	43.23	119	44.09	46.00	6	34,383	0.02%	大買/大賣/
2021/08/31	44	40.73	100.1	40.92	41.85	-56.1	33,858	-0.17%
2021/08/30	45.6	40.44	156.3	40.95	41.00	-110.7	33,717	-0.33%	大賣/鉅額交易
2021/08/27	52	39.29	63	40.68	39.30	-11	33,513	-0.03%
2021/08/26	19	41.91	30	41.57	40.65	-11	33,343	-0.03%
2021/08/25	20	41.82	36	41.88	41.75	-16	33,178	-0.05%
2021/08/24	84	42.38	44	43.04	41.10	40	33,030	0.12%
2021/08/23	72.3	42.52	35	42.19	41.90	37.3	32,748	0.11%
2021/08/20	49	40.87	145	40.31	41.25	-96	32,606	-0.29%	大賣/
2021/08/19	41	41.36	36	41.48	39.70	5	32,280	0.02%
2021/08/18	153	39.07	110	38.35	41.45	43	31,676	0.14%	大買/大賣/
2021/08/17	12.2	39.39	21	39.31	37.70	-8.8	31,272	-0.03%
2021/08/16	86.1	40.03	79	40.18	40.85	7.1	30,935	0.02%
2021/08/13	54.1	40.84	49	41.10	40.15	5.1	30,465	0.02%
2021/08/12	18	44.47	22	44.25	44.60	-4	29,937	-0.01%
2021/08/11	31	45.37	43.2	45.26	43.70	-12.2	29,652	-0.04%
2021/08/10	134	47.89	167	48.02	47.00	-33	29,092	-0.11%	大買/大賣/
2021/08/09	110	47.70	104.2	47.57	46.75	5.8	28,531	0.02%	大買/大賣/
2021/08/06	60	52.26	89	50.94	50.30	-29	27,954	-0.10%
2021/08/05	64	51.93	64	52.24	51.60	0	27,647	0.00%
2021/08/04	134	51.56	373	52.04	52.10	-239	27,390	-0.87%	大買/大賣/鉅額交易
2021/08/03	87.6	50.45	184	51.65	50.00	-96.4	26,617	-0.36%	大賣/
2021/08/02	632	51.01	285	51.32	51.20	347	26,334	1.32%	大買/大賣/鉅額交易
2021/07/30	104	50.42	124	50.60	49.30	-20	25,659	-0.08%	大買/大賣/
2021/07/29	104	49.34	160	49.03	48.35	-56	24,635	-0.23%	大買/大賣/
2021/07/28	286	49.99	77	48.77	48.35	209	23,531	0.89%	大買/鉅額交易
2021/07/27	24	53.16	240.5	52.17	53.70	-216.5	22,725	-0.95%	大賣/鉅額交易
2021/07/26	347.2	48.38	112	48.05	48.90	235.2	22,499	1.05%	大買/大賣/鉅額交易
2021/07/23	116	46.79	96.4	46.95	45.50	19.6	21,927	0.09%	大買/
2021/07/22	554.3	43.07	558.5	44.25	45.85	-4.3	20,763	-0.02%	大買/大賣/
2021/07/21	47.1	40.86	95.4	41.34	41.70	-48.3	19,908	-0.24%
2021/07/20	81.6	38.67	95	38.56	37.95	-13.4	19,913	-0.07%
2021/07/19	92	38.22	25	38.18	37.65	67	19,397	0.35%
2021/07/16	65	39.15	212	39.15	38.20	-147	19,134	-0.77%	大賣/鉅額交易
2021/07/15	940	36.14	766	37.41	38.10	174	18,300	0.95%	大買/大賣/鉅額交易
2021/07/14	15	33.43	31	34.20	35.75	-16	16,131	-0.10%
2021/07/13	26	33.76	90	33.52	32.50	-64	15,611	-0.41%
2021/07/12	26	34.34	13	34.00	33.40	13	15,289	0.09%
2021/07/09	19	33.63	37	34.00	34.00	-18	14,899	-0.12%
2021/07/08	113	34.82	112	34.47	34.00	1	14,827	0.01%	大買/大賣/
2021/07/07	53	34.47	45	34.41	35.10	8	14,547	0.06%
2021/07/06	73	33.84	77	34.58	34.70	-4	13,853	-0.03%
2021/07/05	18	30.89	140.4	31.73	31.90	-122.4	12,818	-0.96%	大賣/鉅額交易
2021/07/02	8	28.17	15	28.57	29.00	-7	12,647	-0.06%
2021/07/01	34.2	28.88	6	28.87	28.30	28.2	12,890	0.22%
2021/06/30	6	28.53	11	28.48	28.90	-5	12,945	-0.04%
2021/06/29	51	28.94	54	29.65	28.60	-3	13,017	-0.02%
2021/06/28	70	28.85	22.4	28.60	29.25	47.6	12,711	0.37%
2021/06/25	3	26.77	7	26.83	26.60	-4	12,251	-0.03%
2021/06/24	3	25.73	2	25.78	25.65	1	12,114	0.01%
2021/06/23	47	25.97	49.6	26.01	25.95	-2.6	12,149	-0.02%
2021/06/22	3	25.55	0	0.00	25.10	3	12,156	0.02%
2021/06/21	7	26.03	3	25.70	25.70	4	12,131	0.03%
2021/06/18	4	27.00	4	27.30	26.80	0	12,212	0.00%
2021/06/17	10	26.78	13	26.65	27.00	-3	12,184	-0.02%
2021/06/16	26	26.35	21	26.05	26.00	5	12,135	0.04%
2021/06/15	1	26.90	2	26.85	26.85	-1	12,105	-0.01%
2021/06/11	0	0.00	7	26.57	26.45	-7	12,121	-0.06%
2021/06/10	22	26.82	11	26.50	26.25	11	12,153	0.09%
2021/06/09	57	26.83	53.1	27.00	26.95	3.9	12,165	0.03%
2021/06/08	0	0.00	19	26.35	26.40	-19	11,988	-0.16%
2021/06/07	28	26.09	12	26.22	25.85	16	11,947	0.13%
2021/06/04	5	25.75	10	26.07	26.10	-5	11,855	-0.04%
2021/06/03	5	26.10	5	26.25	25.95	0	11,841	0.00%
2021/06/02	0	0.00	3	25.58	25.55	-3	11,831	-0.03%
2021/06/01	9	26.44	17	26.55	26.20	-8	11,793	-0.07%
2021/05/31	22	25.84	14.4	26.08	26.50	7.6	11,751	0.06%
2021/05/28	91	26.05	15.4	25.61	25.55	75.6	11,981	0.63%
2021/05/27	3	23.68	13	23.90	24.30	-10	11,942	-0.08%
2021/05/26	5	23.65	13	23.75	23.75	-8	11,945	-0.07%
2021/05/25	26	24.05	18	23.91	23.60	8	11,982	0.07%
2021/05/24	23	22.98	30	22.61	23.25	-7	12,050	-0.06%
2021/05/21	5	21.83	2	21.85	21.95	3	11,999	0.03%
2021/05/20	30	21.65	33	22.02	21.35	-3	12,096	-0.02%
2021/05/19	20	22.18	23	22.27	22.10	-3	12,097	-0.02%
2021/05/18	9	21.34	2.7	21.13	21.80	6.3	12,151	0.05%
2021/05/17	43	20.25	15	20.36	19.90	28	12,151	0.23%
2021/05/14	13	22.82	21	22.47	22.10	-8	12,055	-0.07%
2021/05/13	17	22.06	17	22.59	22.50	0	11,986	0.00%
2021/05/12	18	23.37	102	22.79	22.75	-84	11,919	-0.70%	大賣/
2021/05/11	5.1	25.98	17	25.87	25.25	-11.9	11,737	-0.10%
2021/05/10	5	28.02	22	27.69	27.80	-17	11,608	-0.15%
2021/05/07	4	27.24	3	26.48	27.20	1	11,453	0.01%
2021/05/06	26	25.37	26	25.61	25.60	0	11,383	0.00%
2021/05/05	1	25.00	2	25.13	25.00	-1	11,293	-0.01%
2021/05/04	76	26.74	90	26.84	26.20	-14	11,135	-0.13%
2021/05/03	15	28.95	16	29.83	28.85	-1	10,869	-0.01%
2021/04/29	28	30.68	20	31.55	30.60	8	10,593	0.08%
2021/04/28	50	32.00	33	32.38	31.80	17	10,243	0.17%
2021/04/27	72	30.61	50	31.32	30.55	22	9,693	0.23%
2021/04/26	28	28.96	91	29.46	29.75	-63	8,976	-0.70%
2021/04/23	7	26.37	4	26.10	27.05	3	8,051	0.04%
2021/04/22	27	26.44	25	25.74	25.20	2	7,897	0.03%
2021/04/21	12	26.33	31.1	26.74	26.75	-19.1	7,743	-0.25%
2021/04/20	16	25.33	13	25.87	25.65	3	7,542	0.04%
2021/04/19	3	24.73	3	24.93	24.90	0	7,507	0.00%
2021/04/16	72	25.05	3	25.13	24.90	69	7,506	0.92%
2021/04/15	35	24.79	6	24.93	25.20	29	7,505	0.39%
2021/04/14	23	24.53	20	24.67	24.65	3	7,507	0.04%
2021/04/13	16	27.18	12	27.09	25.65	4	7,429	0.05%
2021/04/12	14.1	28.03	25	28.28	27.60	-10.9	7,244	-0.15%
2021/04/09	45	27.61	33	27.51	27.35	12	7,006	0.17%
2021/04/08	38	26.40	13	26.29	26.10	25	6,539	0.38%
2021/04/07	20	24.90	34	24.86	26.90	-14	6,411	-0.22%
2021/04/06	19	24.27	15	24.50	24.55	4	6,453	0.06%
2021/04/01	43	23.92	30	23.97	24.40	13	6,650	0.20%
2021/03/31	6	23.38	3	23.20	23.05	3	6,498	0.05%
2021/03/30	6	22.64	4	22.70	22.70	2	6,570	0.03%
2021/03/29	1	22.45	3	22.55	22.40	-2	6,634	-0.03%
2021/03/26	1	22.60	1	23.00	22.40	0	6,809	0.00%
2021/03/25	13	22.78	11	22.84	22.75	2	6,999	0.03%
2021/03/24	15	23.62	1	23.30	23.30	14	7,068	0.20%
2021/03/23	17	24.16	17.1	23.90	23.70	-0.1	7,298	0.00%
2021/03/22	13	23.65	1	24.05	23.80	12	7,206	0.17%
2021/03/19	0	0.00	7	23.76	23.75	-7	7,246	-0.10%
2021/03/18	1	24.00	1	24.05	23.60	0	7,317	0.00%
2021/03/17	5	23.77	25	23.85	23.60	-20	7,592	-0.26%
2021/03/16	12	23.63	3.4	23.91	23.60	8.6	7,732	0.11%
2021/03/15	7	23.61	6	23.38	24.20	1	7,843	0.01%
2021/03/12	3	22.43	2	22.35	22.35	1	8,293	0.01%
2021/03/11	0	0.00	3	22.47	22.50	-3	8,751	-0.03%
2021/03/10	5	22.18	1	22.50	22.00	4	8,925	0.04%
2021/03/09	0	0.00	6	22.02	22.05	-6	9,104	-0.07%
2021/03/08	8	22.89	7	22.59	22.00	1	9,446	0.01%
2021/03/05	0	0.00	2.3	22.67	22.50	-2.3	9,853	-0.02%
2021/03/04	7	23.14	2	23.10	22.80	5	10,065	0.05%
2021/03/03	32	23.40	15	23.44	23.15	17	10,324	0.16%
2021/03/02	0	0.00	3	24.88	25.30	-3	10,218	-0.03%
2021/02/26	3	23.05	3	23.00	23.00	0	10,230	0.00%
2021/02/25	6	23.86	2	23.80	23.55	4	10,884	0.04%
2021/02/24	38	24.27	47	23.88	24.25	-9	10,966	-0.08%
2021/02/23	22	23.46	5	23.72	23.40	17	10,839	0.16%
2021/02/22	13	23.93	1	24.00	23.90	12	10,788	0.11%
2021/02/19	8	22.95	11	23.05	23.10	-3	10,673	-0.03%
2021/02/18	12	22.70	7	22.81	22.85	5	10,663	0.05%
2021/02/17	1	22.45	2	22.25	22.45	-1	10,550	-0.01%
2021/02/05	2	20.85	0	0.00	20.85	2	10,475	0.02%
2021/02/04	1.1	21.18	0	0.00	20.95	1.1	10,468	0.01%
2021/02/03	0	0.00	3	21.10	21.05	-3	10,451	-0.03%
2021/02/02	5.1	20.62	3	20.80	20.60	2.1	10,454	0.02%
2021/02/01	4	19.93	23	20.51	20.05	-19	10,433	-0.18%
2021/01/29	2	21.08	2	20.70	20.60	0	10,480	0.00%
2021/01/28	17	21.82	14	21.78	21.40	3	10,481	0.03%
2021/01/27	7	21.51	8	21.71	21.85	-1	10,410	-0.01%
2021/01/26	10	21.34	9	21.10	21.10	1	10,385	0.01%
2021/01/25	25	21.13	6	21.20	21.50	19	10,372	0.18%
2021/01/22	9	20.73	11	20.98	21.25	-2	10,346	-0.02%
2021/01/21	5	20.89	5	20.97	20.85	0	10,308	0.00%
2021/01/20	4	21.48	6	21.00	21.00	-2	10,282	-0.02%
2021/01/19	2	21.80	5	22.25	22.00	-3	10,310	-0.03%
2021/01/18	8	21.11	14	21.20	21.50	-6	10,283	-0.06%
2021/01/15	32	22.43	14	22.24	21.90	18	10,273	0.18%
2021/01/14	6	22.65	6	22.85	23.25	0	10,208	0.00%
2021/01/13	0	0.00	1	22.20	22.65	-1	10,221	-0.01%
2021/01/12	17	22.49	14	21.99	21.75	3	10,497	0.03%
2021/01/11	18	22.12	30	22.31	22.80	-12	10,476	-0.11%
2021/01/08	26.1	22.54	3	22.82	22.50	23.1	10,420	0.22%
2021/01/07	8	22.99	44	22.94	23.00	-36	10,327	-0.35%
2021/01/06	6	23.31	32.5	22.87	22.75	-26.5	10,263	-0.26%
2021/01/05	14.2	23.67	21	23.73	23.70	-6.8	10,140	-0.07%
2021/01/04	10.5	24.50	19	24.20	24.00	-8.5	10,074	-0.08%
2020/12/31	33	24.47	32.1	24.43	24.40	0.9	9,957	0.01%
2020/12/30	28	25.41	17	25.43	25.10	11	9,864	0.11%
2020/12/29	34.3	25.82	16	25.60	25.00	18.3	9,700	0.19%
2020/12/28	38	25.77	45.5	25.83	27.10	-7.5	9,191	-0.08%
2020/12/25	39	24.87	20	24.79	24.65	19	8,791	0.22%
2020/12/24	61	25.10	31	24.96	24.60	30	8,713	0.34%
2020/12/23	8	24.10	4	24.16	24.35	4	8,513	0.05%
2020/12/22	31	23.95	39	24.84	23.55	-8	8,524	-0.09%
2020/12/21	45	24.84	37	24.64	24.55	8	8,407	0.10%
2020/12/18	31	24.06	36	24.27	24.25	-5	8,315	-0.06%
2020/12/17	14	23.90	19.7	23.77	23.60	-5.7	8,165	-0.07%
2020/12/16	2.2	22.98	1	23.15	22.95	1.2	7,958	0.02%
2020/12/15	26	23.23	30	23.07	22.75	-4	7,936	-0.05%
2020/12/14	34	24.03	30.5	24.26	23.85	3.5	7,872	0.05%
2020/12/11	17	24.12	30	24.20	24.30	-13	7,860	-0.17%
2020/12/10	11	23.89	12	23.49	23.50	-1	7,593	-0.01%
2020/12/09	39	24.74	77	24.76	24.65	-38	7,409	-0.51%
2020/12/08	88	25.23	75	25.19	25.30	13	7,259	0.18%
2020/12/07	36	24.12	430	23.79	24.50	-394	6,682	-5.90%	大賣/鉅額交易
2020/12/04	3	21.15	62.2	21.71	22.30	-59.2	6,248	-0.95%
2020/12/03	77	20.74	83	21.00	20.30	-6	6,111	-0.10%
2020/12/02	243	21.78	17	21.55	21.45	226	6,069	3.72%	大買/鉅額交易
2020/12/01	30	20.56	91	20.79	21.40	-61	6,135	-0.99%
2020/11/30	21	20.03	16.7	20.26	20.20	4.3	5,683	0.08%
2020/11/27	56	19.00	81	20.10	19.95	-25	5,517	-0.45%
2020/11/26	7	18.70	176.1	18.97	19.10	-169.1	5,195	-3.25%	大賣/鉅額交易
2020/11/25	15.3	18.17	11	18.24	18.15	4.3	4,977	0.09%
2020/11/24	83	19.13	37.6	19.01	18.45	45.4	4,843	0.94%
2020/11/23	3	18.38	42.1	18.13	19.00	-39.1	4,156	-0.94%
2020/11/20	10	17.20	0	0.00	17.30	10	3,988	0.25%
2020/11/19	0.1	16.40	0	0.00	16.55	0.1	3,931	0.00%
2020/11/18	0	0.00	3	16.45	16.45	-3	3,954	-0.08%
2020/11/17	4	16.55	12	16.71	16.50	-8	4,041	-0.20%
2020/11/16	0	0.00	3	16.87	16.60	-3	4,140	-0.07%
2020/11/13	0	0.00	2	16.80	16.45	-2	4,152	-0.05%
2020/11/12	6	16.60	9	16.50	16.50	-3	4,158	-0.07%
2020/11/11	5.2	16.73	0	0.00	16.65	5.2	4,168	0.12%
2020/11/10	57	17.04	8	17.41	16.75	49	4,182	1.17%
2020/11/09	21	17.44	0	0.00	17.45	21	4,150	0.51%
2020/11/06	23	17.17	77	17.45	17.60	-54	4,154	-1.30%
2020/11/05	23	17.13	2	17.45	17.05	21	4,090	0.51%
2020/11/04	2	16.80	56	16.97	17.25	-54	4,071	-1.33%
2020/11/03	2	16.65	2	16.80	16.65	0	4,075	0.00%
2020/11/02	12.2	16.45	0	0.00	16.35	12.2	4,136	0.29%
2020/10/30	20	17.12	8	17.20	16.70	12	4,179	0.29%
2020/10/29	7	17.20	20	17.06	17.15	-13	4,245	-0.31%
2020/10/28	20	17.93	19	17.71	17.65	1	4,385	0.02%
2020/10/27	3	17.80	2	17.70	17.70	1	4,427	0.02%
2020/10/26	2	18.60	17	18.76	18.95	-15	4,387	-0.34%
2020/10/23	25	18.93	21	18.81	18.90	4	4,402	0.09%
2020/10/22	17	18.96	7	19.01	18.35	10	4,398	0.23%
2020/10/21	53	19.04	25	19.02	19.00	28	4,391	0.64%
2020/10/20	35	20.10	25	20.36	19.85	10	4,334	0.23%
2020/10/19	2	17.40	4	18.30	19.05	-2	4,077	-0.05%
2020/10/16	7	17.63	9	17.55	17.35	-2	4,197	-0.05%
2020/10/15	4	17.50	0	0.00	17.55	4	4,225	0.09%
2020/10/14	4	17.40	6	17.56	17.65	-2	4,353	-0.05%
2020/10/13	0	0.00	5	17.15	17.05	-5	4,797	-0.10%
2020/10/12	1	17.25	7	17.00	17.15	-6	4,845	-0.12%
2020/10/08	10	17.39	5	17.20	17.20	5	4,954	0.10%
2020/10/07	20.5	17.79	18	17.64	17.50	2.5	5,256	0.05%
2020/10/06	0	0.00	6	17.13	17.30	-6	5,375	-0.11%
2020/10/05	2	16.70	12.5	16.83	16.65	-10.5	5,479	-0.19%
2020/09/30	14	16.16	36	16.27	16.45	-22	5,467	-0.40%
2020/09/29	26	16.10	26	15.75	15.55	0	5,449	0.00%
2020/09/28	62	17.46	19	17.37	17.05	43	5,473	0.79%
2020/09/16	55	9.48	24	9.41	9.41	31	5,542	0.56%
2020/09/15	66	9.81	48	9.86	9.69	18	5,444	0.33%
2020/09/14	144	10.00	59	10.12	10.15	85	5,374	1.58%	大買/
2020/09/11	82	9.49	0	0.00	9.50	82	5,211	1.57%
2020/09/10	1	9.96	0	0.00	9.80	1	5,174	0.02%
2020/09/09	3	9.98	1	10.00	9.99	2	5,154	0.04%
2020/09/08	25	10.05	0	0.00	9.98	25	5,201	0.48%
2020/09/07	63	10.40	63	10.42	10.05	0	5,180	0.00%
2020/09/01	3	10.05	2	10.20	10.05	1	5,150	0.02%
2020/08/31	71	10.20	4	10.24	10.05	67	5,140	1.30%
2020/08/28	102	10.25	19	10.50	10.30	83	5,215	1.59%	大買/
2020/08/27	2	10.30	2	10.63	10.25	0	5,453	0.00%
2020/08/26	14	11.33	12	11.76	10.60	2	5,289	0.04%
2020/08/25	0	0.00	39.3	11.30	11.30	-39.3	4,870	-0.81%
2020/08/21	0	0.00	1	9.34	9.38	-1	4,749	-0.02%
2020/08/20	1	9.25	3	9.56	9.22	-2	4,736	-0.04%
2020/08/19	3	10.05	6	9.86	9.94	-3	4,687	-0.06%
2020/08/18	6	9.90	0	0.00	9.87	6	4,663	0.13%
2020/08/17	1	9.90	2	9.94	9.94	-1	4,654	-0.02%
2020/08/14	10	9.81	30	9.73	9.80	-20	4,642	-0.43%
2020/08/13	4	9.93	24	9.93	9.86	-20	4,635	-0.43%
2020/08/12	51	9.92	0	0.00	10.10	51	4,617	1.10%
2020/08/11	0	0.00	14	9.83	10.40	-14	4,521	-0.31%
2020/08/10	12	9.43	0	0.00	9.46	12	4,401	0.27%
2020/08/05	1	9.76	0	0.00	9.85	1	4,378	0.02%
2020/08/04	0	0.00	5	9.91	9.77	-5	4,363	-0.11%
2020/08/03	4	9.80	13	9.77	9.77	-9	4,362	-0.21%
2020/07/31	1	9.99	0	0.00	9.97	1	4,350	0.02%
2020/07/30	0	0.00	1	10.00	9.99	-1	4,345	-0.02%
2020/07/29	0	0.00	1	9.95	9.82	-1	4,343	-0.02%
2020/07/24	1	10.35	0	0.00	10.45	1	4,274	0.02%
2020/07/23	4	11.04	23	11.47	11.05	-19	4,198	-0.45%
2020/07/22	8	10.90	10	10.94	11.00	-2	4,048	-0.05%
2020/07/21	1	10.60	6	10.71	10.60	-5	3,991	-0.13%
2020/07/20	1	9.80	0	0.00	10.10	1	3,962	0.03%
2020/07/17	5	9.97	0	0.00	9.95	5	3,936	0.13%
2020/07/16	1	10.20	2	10.30	10.35	-1	3,912	-0.03%
2020/07/15	10	10.51	0	0.00	10.25	10	3,905	0.26%
2020/07/14	5	10.60	106	10.58	10.60	-101	3,919	-2.58%	大賣/鉅額交易
2020/07/13	112	9.65	7	10.19	11.45	105	3,884	2.70%	大買/鉅額交易
2020/07/10	7	10.65	0	0.00	10.65	7	3,708	0.19%
2020/07/09	26	11.87	15	11.80	11.80	11	3,645	0.30%
2020/07/08	59	13.39	77	13.56	13.10	-18	3,509	-0.51%
2020/07/07	0	0.00	1.6	12.50	12.50	-1.6	3,052	-0.05%
2020/07/06	30	10.83	2	11.10	11.40	28	3,002	0.93%
2020/07/03	10	10.14	96	10.27	10.40	-86	2,902	-2.96%
2020/07/02	5	9.30	3	9.45	9.47	2	2,592	0.08%
2020/07/01	0	0.00	2	8.61	8.61	-2	2,418	-0.08%
2020/06/30	0	0.00	0.4	7.83	7.83	-0.4	2,297	-0.02%
2020/06/29	4	7.82	2	7.90	7.82	2	2,285	0.09%
2020/06/24	2	7.90	10.2	8.12	7.96	-8.2	2,243	-0.36%
2020/06/23	0	0.00	3.1	8.16	8.37	-3.1	2,162	-0.14%
2020/06/22	2	7.72	1	7.61	7.61	1	2,067	0.05%
2020/06/19	50	7.86	0	0.00	7.73	50	2,072	2.41%
2020/06/17	0	0.00	100	7.99	7.89	-100	2,033	-4.92%
2020/06/15	2	7.86	5	8.05	8.10	-3	1,981	-0.15%
2020/06/12	0	0.00	53	7.30	7.40	-53	1,893	-2.80%
2020/06/11	153	7.68	0	0.00	7.50	153	1,869	8.18%	大買/鉅額交易
2020/06/10	4	7.84	3	7.98	7.90	1	1,823	0.05%
2020/06/08	0	0.00	9	8.08	8.37	-9	1,724	-0.52%
2020/06/05	0	0.00	4	8.01	8.04	-4	1,673	-0.24%
2020/06/04	10	8.25	3	8.24	8.19	7	1,633	0.43%
2020/06/03	4	7.98	175	7.97	8.25	-171	1,531	-11.16%	大賣/鉅額交易
2020/05/28	0	0.00	10	6.27	6.15	-10	1,262	-0.79%
2020/05/27	0	0.00	20	6.10	6.08	-20	1,300	-1.54%
2020/05/26	50	6.08	0	0.00	6.08	50	1,421	3.52%
2020/05/25	0	0.00	42	6.08	6.10	-42	1,449	-2.90%
2020/05/21	70	6.21	0	0.00	6.23	70	1,484	4.72%
2020/05/20	0	0.00	15	6.25	6.20	-15	1,479	-1.01%
2020/05/18	15	6.25	2	6.24	6.21	13	1,459	0.89%
2020/05/14	5	6.63	11	6.39	6.14	-6	1,430	-0.42%
2020/05/06	0	0.00	1	6.74	6.64	-1	1,353	-0.07%
2020/05/05	4	6.70	0	0.00	6.69	4	1,340	0.30%
2020/04/29	0	0.00	20	6.32	6.32	-20	1,278	-1.56%
2020/04/28	26	6.21	0	0.00	6.20	26	1,285	2.02%
2020/04/20	0	6.33	0	0.00	6.37	0	1,276	0.00%
2020/04/17	0	0.00	9	6.52	6.53	-9	1,265	-0.71%
2020/04/15	2	5.91	15	5.80	5.90	-13	1,172	-1.11%
2020/04/13	10	5.58	0	0.00	5.58	10	1,147	0.87%
2020/04/07	4	5.10	9	5.15	5.18	-5	1,124	-0.44%
2020/04/06	15	5.09	0	0.00	5.08	15	1,173	1.28%
2020/04/01	2	4.90	0	0.00	5.12	2	1,183	0.17%
2020/03/30	1	4.79	0	0.00	4.89	1	1,211	0.08%
2020/03/27	0	0.00	1	5.00	5.00	-1	1,218	-0.08%
2020/03/26	0	0.00	1	5.06	5.05	-1	1,233	-0.08%
2020/03/23	2	4.15	0	0.00	4.15	2	1,399	0.14%
2020/03/16	1	5.08	0	0.00	5.01	1	1,467	0.07%
2020/03/13	1	5.06	2	5.00	5.08	-1	1,502	-0.07%
2020/03/12	1	5.55	4	5.65	5.55	-3	1,487	-0.20%
2020/03/11	0	0.00	25	6.04	6.00	-25	1,485	-1.68%
2020/03/10	5	6.15	4	5.65	6.25	1	1,484	0.07%
2020/03/09	21	5.76	0	0.00	5.74	21	1,484	1.41%
2020/03/04	1	6.54	3	6.57	6.57	-2	1,436	-0.14%
2020/03/03	1	6.75	7.5	6.73	6.75	-6.5	1,419	-0.46%
2020/03/02	2	6.80	90	6.61	6.70	-88	1,393	-6.32%
2020/02/27	153	7.03	0	0.00	7.06	153	1,355	11.29%	大買/鉅額交易
2020/02/20	0	0.00	10	9.28	9.42	-10	1,173	-0.85%
2020/02/19	0	0.00	1	9.15	9.18	-1	1,171	-0.09%
2020/02/18	5	9.11	0	0.00	9.09	5	1,174	0.43%
2020/02/17	1	9.15	0	0.00	9.18	1	1,170	0.09%
2020/02/14	0	0.00	2	9.22	9.21	-2	1,172	-0.17%
2020/02/07	2	9.19	0	0.00	9.18	2	1,177	0.17%
2020/02/03	20	8.50	20	8.50	8.90	0	1,187	0.00%
2020/01/31	30	9.09	0	0.00	9.31	30	1,172	2.56%
2020/01/30	40	9.33	10	9.25	9.27	30	1,172	2.56%
2020/01/16	0	0.00	1	10.25	10.25	-1	1,183	-0.08%
2020/01/15	0	0.00	3	10.30	10.35	-3	1,180	-0.25%
2020/01/10	7	10.20	0	0.00	10.25	7	1,187	0.59%
2020/01/08	2	10.25	4	10.25	10.30	-2	1,190	-0.17%
2020/01/07	6	10.35	0	0.00	10.45	6	1,195	0.50%
2020/01/06	0	10.40	0	0.00	10.50	0	1,187	0.00%
2020/01/03	9	10.68	0	0.00	10.65	9	1,180	0.76%
2020/01/02	0	0.00	1	10.95	10.85	-1	1,163	-0.09%
2019/12/30	8	10.91	1	10.90	10.90	7	1,141	0.61%
2019/12/27	0	0.00	22	10.60	10.60	-22	1,087	-2.02%
2019/12/26	17	10.44	0	0.00	10.30	17	1,070	1.59%
2019/12/25	5	10.65	0	0.00	10.55	5	1,041	0.48%
2019/12/24	0	0.00	4	10.76	10.65	-4	1,032	-0.39%
2019/12/23	12	10.70	1	10.65	10.70	11	1,024	1.07%
2019/12/20	51	10.90	22	10.95	10.85	29	992	2.92%
2019/12/19	0	0.00	16.2	10.55	10.65	-16.2	869	-1.86%
2019/12/18	10	10.10	0	0.00	10.45	10	815	1.23%
2019/12/17	38	10.44	2	10.60	10.40	36	782	4.60%
2019/12/16	22	9.82	0	0.00	9.87	22	721	3.05%
2019/12/13	15	9.82	0	0.00	9.80	15	714	2.10%
2019/12/12	25	9.89	0.2	9.85	9.87	24.8	710	3.48%
2019/12/11	10	9.90	2	9.98	9.97	8	702	1.14%
2019/12/05	0	0.00	29	9.58	9.69	-29	635	-4.56%
2019/12/04	29	9.54	2	9.74	9.57	27	641	4.21%
2019/11/29	0	9.24	0	0.00	9.30	0	643	0.00%
2019/11/25	1	8.90	0	0.00	8.84	1	616	0.16%
2019/11/22	0	0.00	10	8.98	8.98	-10	605	-1.65%
2019/11/21	0	9.07	0	0.00	9.07	0	592	0.00%
2019/11/19	0	0.00	8	9.14	9.12	-8	589	-1.36%
2019/11/13	0	9.17	0	0.00	9.17	0	581	0.00%
2019/11/12	0	9.24	0	0.00	9.25	0	582	0.00%
2019/11/01	1	9.37	5	9.40	9.40	-4	583	-0.68%
2019/10/31	1	9.50	0	0.00	9.50	1	585	0.17%
2019/10/30	8	9.74	0	0.00	9.65	8	578	1.38%
2019/10/28	1	9.52	2	9.50	9.50	-1	569	-0.17%
2019/10/25	2	9.85	0	0.00	9.74	2	560	0.36%
2019/10/24	0	9.93	0	0.00	9.93	0	565	0.01%
2019/10/22	0	9.97	1	10.10	10.00	-1	680	-0.14%
2019/10/21	2	10.05	0	0.00	10.15	2	676	0.30%
2019/10/18	1	10.00	0	0.00	10.00	1	684	0.15%
2019/10/17	2	10.15	0	0.00	10.00	2	718	0.28%
2019/10/16	1	10.10	0	0.00	10.15	1	713	0.14%
2019/10/15	0.1	10.15	0	0.00	10.15	0.1	716	0.01%
2019/10/14	1	10.35	0	0.00	10.30	1	718	0.14%
2019/10/07	1	10.40	0	0.00	10.35	1	775	0.13%
2019/10/04	1	10.45	0	0.00	10.40	1	779	0.13%
2019/10/02	3	10.60	5	10.55	10.55	-2	781	-0.26%
2019/10/01	0	0.00	11	10.70	10.70	-11	783	-1.40%
2019/09/27	3	10.62	0	0.00	10.60	3	788	0.38%
2019/09/26	0	0.00	16	10.84	10.75	-16	793	-2.02%
2019/09/23	7	10.70	0	0.00	10.80	7	845	0.83%
2019/09/20	8	10.70	0	0.00	10.70	8	850	0.94%
2019/09/19	1	10.75	0	0.00	10.70	1	849	0.12%
2019/09/18	6	10.50	0	0.00	10.55	6	843	0.71%
2019/09/17	1	10.55	0	0.00	10.55	1	840	0.12%
2019/09/16	1	10.60	0	0.00	10.65	1	841	0.12%
2019/09/09	4	10.85	0	0.00	10.85	4	848	0.47%
2019/09/06	24	11.17	4	11.40	11.00	20	854	2.34%
2019/09/05	0	0.00	10	10.93	11.25	-10	842	-1.19%
2019/09/03	0	0.00	1	10.75	10.75	-1	848	-0.12%
2019/08/28	0	0.00	3	10.70	10.65	-3	904	-0.33%
2019/08/08	2	10.65	0	0.00	10.70	2	1,306	0.15%
2019/08/05	1	10.75	1	10.80	10.70	0	1,300	0.00%
2019/08/02	4	10.95	1	10.95	10.95	3	1,298	0.23%
2019/08/01	0	0.00	1	11.25	11.20	-1	1,299	-0.08%
2019/07/30	11	11.16	0	0.00	11.15	11	1,302	0.84%
2019/07/29	7	11.36	5	11.40	11.35	2	1,290	0.15%
2019/07/26	8	11.47	6	11.63	11.55	2	1,278	0.16%
2019/07/25	13	11.87	26.2	12.06	11.80	-13.2	1,249	-1.06%
2019/07/24	0.1	11.50	21	11.31	11.60	-20.9	1,163	-1.79%
2019/07/23	0	0.00	4	11.15	11.10	-4	1,124	-0.36%
2019/07/22	0	0.00	3	11.30	11.20	-3	1,125	-0.27%
2019/07/19	28	11.41	26	11.35	11.35	2	1,120	0.18%
2019/07/18	0	0.00	4	11.15	11.05	-4	1,080	-0.37%
2019/07/17	9	11.02	1	11.05	11.00	8	1,079	0.74%
2019/07/15	10	11.35	1	11.40	11.40	9	1,077	0.84%
2019/07/12	0	0.00	3	11.30	11.30	-3	1,064	-0.28%
2019/07/11	3	10.85	3	10.95	11.35	0	1,078	0.00%
2019/07/10	3	10.85	3	10.90	10.85	0	1,075	0.00%
2019/07/09	3	10.80	0	0.00	10.85	3	1,078	0.28%
2019/07/08	0	0.00	4	11.00	11.00	-4	1,082	-0.37%
2019/07/04	1	10.90	0	0.00	10.95	1	1,095	0.09%
2019/07/02	10	10.90	0	0.00	11.00	10	1,097	0.91%
2019/07/01	3	10.85	0	0.00	10.85	3	1,094	0.27%
2019/06/28	1	11.20	3	11.15	11.10	-2	1,084	-0.18%
2019/06/21	0	0.00	4.1	10.65	10.65	-4.1	1,063	-0.39%
2019/06/20	0	0.00	1	10.80	10.65	-1	1,065	-0.09%
2019/06/19	1	10.60	0	0.00	10.60	1	1,065	0.09%
2019/06/14	3	10.65	4	10.80	10.50	-1	1,063	-0.09%
2019/06/13	3	10.70	1	10.65	10.70	2	1,063	0.19%
2019/06/11	1	10.80	0	0.00	10.80	1	1,067	0.09%
2019/06/10	0	0.00	9	11.30	11.35	-9	1,041	-0.86%
2019/06/06	1	11.40	0	0.00	11.25	1	1,035	0.10%
2019/06/04	0	0.00	1	11.65	11.50	-1	1,014	-0.10%
2019/06/03	1	11.85	0	0.00	11.85	1	996	0.10%
2019/05/31	9	10.95	1	11.45	11.45	8	921	0.87%
2019/05/30	3	10.43	0	10.45	10.45	3	889	0.34%
2019/05/28	0	0.00	1	10.45	10.60	-1	896	-0.11%
2019/05/27	1	10.80	0	0.00	10.70	1	896	0.11%
2019/05/24	0	0.00	1	10.75	11.05	-1	913	-0.11%
2019/05/23	1	11.05	36	11.10	11.05	-35	991	-3.53%
2019/05/22	0	0.00	3	11.00	11.00	-3	908	-0.33%
2019/05/21	0	0.00	12	10.00	10.00	-12	811	-1.48%
2019/05/09	10	9.20	0	0.00	9.17	10	808	1.24%
2019/05/08	0	0.00	50	9.63	9.57	-50	797	-6.27%
2019/05/07	19	9.81	0	0.00	9.78	19	790	2.40%
2019/05/06	2	9.79	0	0.00	9.76	2	787	0.25%
2019/05/02	0	0.00	2	9.94	9.99	-2	783	-0.26%
2019/04/29	3	9.85	0	0.00	9.80	3	785	0.38%
2019/04/23	0	0.00	2	10.05	10.00	-2	767	-0.26%
2019/04/22	2	10.10	0	0.00	10.10	2	760	0.26%
2019/04/18	0	0.00	1	10.50	10.15	-1	744	-0.13%
2019/04/17	68	10.59	0	0.00	10.60	68	731	9.29%
2019/04/12	2	9.99	4	10.05	10.00	-2	686	-0.29%
2019/04/11	0	0.00	31	10.07	10.05	-31	681	-4.55%
2019/04/10	2	10.05	0	0.00	10.05	2	678	0.29%
2019/04/09	0	0.00	2	10.25	10.35	-2	667	-0.30%
2019/04/08	0	10.10	7.1	10.12	10.15	-7.1	666	-1.07%
2019/04/02	6	10.13	2	10.15	10.20	4	658	0.61%
2019/04/01	2	9.96	0	0.00	10.00	2	653	0.31%
2019/03/29	4	10.10	0	0.00	10.10	4	641	0.62%
2019/03/25	1	10.15	6	10.10	10.25	-5	738	-0.68%
2019/03/19	1	10.55	0	0.00	10.65	1	777	0.13%
2019/03/18	1	10.40	0	0.00	10.50	1	782	0.13%
2019/03/15	5	10.63	0	0.00	10.55	5	775	0.65%
2019/03/14	1	10.95	0	0.00	10.75	1	764	0.13%
2019/03/04	1	10.75	0	0.00	10.80	1	746	0.13%
2019/02/26	0	0.00	2	11.10	11.05	-2	724	-0.28%
2019/02/22	21	11.50	0	0.00	11.40	21	666	3.15%
2019/02/20	2	9.58	0	0.00	9.63	2	524	0.38%
2019/01/29	0	0.00	2	9.24	9.19	-2	487	-0.41%
2019/01/21	1	9.31	0	0.00	9.47	1	502	0.20%
2019/01/10	0	0.00	4	9.58	9.53	-4	546	-0.73%
2018/12/27	1	9.90	0	0.00	9.87	1	584	0.17%
2018/12/20	0	0.00	1	10.55	10.40	-1	546	-0.18%
2018/12/17	1	10.40	0	0.00	10.40	1	484	0.21%
2018/11/29	0	0.00	0.2	9.30	9.37	-0.2	488	-0.04%
2018/10/26	1	7.98	0	0.00	8.03	1	744	0.13%
2018/10/25	0	0.00	10	8.09	8.07	-10	774	-1.29%
2018/10/24	5	8.80	0	0.00	8.81	5	766	0.65%
2018/10/12	1	9.70	1	9.61	9.90	0	823	0.00%
2018/10/11	1	9.68	0	0.00	9.68	1	839	0.12%
2018/10/09	10	10.78	0	0.00	10.75	10	861	1.16%
2018/10/05	1	10.90	0	0.00	10.80	1	1,014	0.10%
2018/10/04	1	11.25	0	0.00	11.25	1	1,011	0.10%
2018/10/01	0	0.00	1	11.60	11.55	-1	1,019	-0.10%
2018/09/11	0	0.00	8	11.50	11.50	-8	1,170	-0.68%
2018/09/05	0	0.00	1	12.25	12.25	-1	1,231	-0.08%
2018/09/03	0	0.00	2	12.25	12.20	-2	1,302	-0.15%
2018/08/31	2	12.35	0	0.00	12.45	2	1,318	0.15%
2018/08/28	1	12.40	0	0.00	12.35	1	1,487	0.07%
2018/08/16	0	0.00	1	12.40	12.50	-1	2,570	-0.04%
2018/08/13	0	0.00	9	12.47	12.30	-9	2,638	-0.34%
2018/08/10	1	13.35	1	13.30	12.90	0	2,604	0.00%
2018/08/07	4	13.98	0	0.00	13.90	4	2,608	0.15%
2018/08/06	1	13.90	0	0.00	13.85	1	2,600	0.04%
2018/08/03	2	13.80	22	13.90	13.80	-20	2,614	-0.77%
2018/08/02	2	14.23	0	0.00	13.90	2	2,625	0.08%
2018/08/01	19	13.36	0	0.00	14.35	19	2,596	0.73%
2018/07/30	4	13.41	0	0.00	13.30	4	2,560	0.16%
2018/07/23	0	0.00	10	13.45	13.45	-10	2,531	-0.40%
2018/07/17	10	14.05	0	0.00	14.00	10	2,504	0.40%
2018/07/16	0	0.00	18	14.58	14.60	-18	2,467	-0.73%
2018/07/12	0	0.00	2	12.23	12.25	-2	2,322	-0.09%
2018/07/04	5	12.68	0	0.00	12.65	5	2,348	0.21%
2018/06/28	0	0.00	1	13.10	13.10	-1	2,341	-0.04%
2018/06/27	1	13.15	0	0.00	13.15	1	2,352	0.04%
2018/06/26	10	12.65	0	0.00	13.05	10	2,357	0.42%
2018/06/25	0	13.10	0	0.00	13.10	0	2,345	0.00%
2018/06/20	0	0.00	1.1	13.60	13.60	-1.1	2,352	-0.05%
2018/06/15	0	0.00	10	14.80	14.80	-10	2,293	-0.44%
2018/06/14	0	0.00	1	14.20	14.15	-1	2,251	-0.04%
2018/06/12	0	0.00	1	14.50	14.20	-1	2,234	-0.04%
2018/06/11	1	14.15	2	14.18	14.10	-1	2,217	-0.05%
2018/06/08	0	0.00	1	14.65	14.60	-1	2,191	-0.05%
2018/06/07	1	15.00	4	14.85	14.80	-3	2,186	-0.14%
2018/06/06	20	15.10	5	14.97	15.10	15	2,157	0.70%
2018/06/05	5	14.60	5	14.60	14.70	0	2,088	0.00%
2018/06/04	5	14.90	1	14.90	14.70	4	2,062	0.19%
2018/06/01	0	0.00	23	14.30	14.30	-23	2,029	-1.13%
2018/05/31	2	15.00	2	14.95	14.70	0	1,961	0.00%
2018/05/30	14	15.14	13	15.08	15.35	1	1,847	0.05%
2018/05/29	36	15.35	14	15.63	15.70	22	1,679	1.31%
2018/05/28	1	14.30	1	14.20	14.30	0	1,306	0.00%
2018/05/25	0	0.00	1	12.95	13.05	-1	1,166	-0.09%
2018/05/24	0	0.00	6	12.30	12.20	-6	1,082	-0.55%
2018/05/21	0	0.00	1	11.75	11.60	-1	1,016	-0.10%
2018/05/17	2	11.80	0	0.00	11.60	2	1,054	0.19%
2018/05/16	5	11.70	0	0.00	11.80	5	1,059	0.47%
2018/05/14	0	0.00	0.5	11.40	11.40	-0.5	1,110	-0.05%
2018/05/11	1	11.50	0	0.00	11.50	1	1,137	0.09%
2018/05/09	0.5	11.55	0	0.00	11.55	0.5	1,135	0.04%
2018/05/08	0	0.00	1	10.70	10.85	-1	1,139	-0.09%
2018/05/07	0	0.00	6	10.80	10.75	-6	1,194	-0.50%
2018/05/04	0	0.00	2	10.80	10.75	-2	1,281	-0.16%
2018/04/27	2	10.80	0	0.00	10.75	2	1,489	0.13%
2018/04/13	0	0.00	30	12.00	12.05	-30	1,821	-1.65%
2018/04/12	0	0.00	0	11.80	11.90	0	1,888	0.00%
2018/04/11	0	0.00	1	11.80	11.75	-1	1,974	-0.05%
2018/04/03	0	11.95	0	0.00	11.95	0	2,253	0.00%
2018/04/02	30	11.85	1	11.75	11.90	29	2,296	1.26%
2018/03/29	1	12.00	0	0.00	12.00	1	2,775	0.04%
2018/03/26	0	0.00	2	12.35	12.45	-2	2,836	-0.07%
2018/03/15	2	13.10	0	0.00	13.10	2	2,871	0.07%
2018/03/13	2	12.90	1	12.90	12.85	1	2,915	0.03%
2018/03/06	1	13.25	0	0.00	13.15	1	3,052	0.03%
2018/03/05	0	0.00	2	13.20	13.05	-2	3,113	-0.06%
2018/03/01	0	0.00	16	13.33	13.35	-16	3,324	-0.48%
2018/02/27	1	13.70	0	0.00	13.45	1	3,354	0.03%
2018/02/26	1	13.65	0	0.00	13.65	1	3,398	0.03%
2018/02/23	1	13.95	0	0.00	13.75	1	3,459	0.03%
2018/02/21	0	0.00	4	13.45	13.60	-4	3,549	-0.11%
2018/02/06	15	13.71	33	14.04	13.60	-18	3,657	-0.49%
2018/02/02	9	15.41	0	0.00	15.40	9	3,765	0.24%
2018/01/29	2	15.80	10	16.00	16.15	-8	3,953	-0.20%
2018/01/26	1	15.55	0	0.00	15.55	1	3,923	0.03%
2018/01/23	0	0.00	5	16.05	15.85	-5	4,214	-0.12%
2018/01/22	0	0.00	2	15.80	15.90	-2	4,257	-0.05%
2018/01/18	1	15.85	0	0.00	15.55	1	4,836	0.02%
2018/01/17	3	15.83	0	0.00	15.75	3	4,940	0.06%
2018/01/05	0	0.00	2	16.20	16.10	-2	5,345	-0.04%
2018/01/04	2	16.28	33	16.20	16.80	-31	5,258	-0.59%
2018/01/03	20	15.50	0	0.00	15.50	20	5,045	0.40%
2018/01/02	1	15.50	3	15.40	15.45	-2	5,017	-0.04%