鈺創 (5351)-永豐金-苓雅券商分點個股進出

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
▲1.90
漲幅
+5.92%
成交量
1,888張
產業
上櫃半導體類股
837人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鈺創 (5351)籌碼相關－永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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
2024/12/17	0	33.85	0	0.00	34.00	0	1,802	0.00%
2024/12/13	3	33.58	0	0.00	33.30	3	1,784	0.17%
2024/12/09	0	33.70	0	0.00	33.55	0	1,763	0.00%
2024/11/27	1	34.00	3	34.00	33.65	-2	1,783	-0.11%
2024/11/25	0	0.00	2	35.00	34.90	-2	1,795	-0.11%
2024/11/21	1	34.00	1	33.75	33.80	0	1,835	0.00%
2024/11/20	2	34.15	0	0.00	33.65	2	1,831	0.11%
2024/11/18	0	0.00	6	35.00	34.35	-6	1,816	-0.33%
2024/11/15	1	35.35	0	0.00	35.35	1	1,833	0.05%
2024/11/14	1	35.50	0	0.00	34.55	1	1,836	0.05%
2024/11/12	0	0.00	3	37.40	36.90	-3	1,818	-0.17%
2024/11/11	0	0.00	0	38.00	37.95	0	1,824	0.00%
2024/11/08	0	0.00	10	38.20	38.10	-10	1,859	-0.54%
2024/11/07	4	38.90	0	0.00	38.80	4	1,999	0.20%
2024/10/28	15	39.35	0	0.00	39.40	15	2,208	0.68%
2024/10/25	7	40.04	0	0.00	39.75	7	2,209	0.32%
2024/10/24	6	39.92	2.1	40.35	40.05	3.9	2,208	0.18%
2024/10/22	1	39.80	0	0.00	39.75	1	2,174	0.05%
2024/10/21	0	0.00	1	39.85	39.85	-1	2,183	-0.05%
2024/10/18	3	38.97	1.1	38.95	38.75	1.9	2,200	0.09%
2024/10/17	3	39.82	0	0.00	39.75	3	2,206	0.14%
2024/10/16	0	0.00	1	39.25	40.20	-1	2,196	-0.05%
2024/10/15	6	39.80	1	39.85	39.65	5	2,197	0.23%
2024/10/14	1	39.10	0	0.00	39.80	1	2,194	0.05%
2024/10/11	2	38.50	0	0.00	38.55	2	2,173	0.09%
2024/10/09	0	0.00	1	38.70	38.65	-1	2,167	-0.05%
2024/10/08	2	39.75	0	0.00	39.40	2	2,190	0.09%
2024/10/07	0	39.45	0	0.00	40.05	0	2,228	0.00%
2024/10/04	8	40.12	3	40.28	39.95	5	2,188	0.23%
2024/10/01	2.1	38.71	7	38.42	38.80	-5	2,036	-0.24%
2024/09/30	0.1	37.40	0	0.00	37.35	0.1	2,000	0.00%
2024/09/26	3	38.27	6	37.80	37.80	-3	2,042	-0.15%
2024/09/25	0	0.00	1	37.32	37.75	-1	2,033	-0.05%
2024/09/23	0	0.00	1	37.15	36.60	-1	2,090	-0.05%
2024/09/20	1	36.25	2	37.13	36.35	-1	2,181	-0.05%
2024/09/19	1.1	35.90	0	0.00	36.70	1.1	2,261	0.05%
2024/09/18	1.2	36.38	0	0.00	35.95	1.2	2,375	0.05%
2024/09/16	0	0.00	1	37.05	37.05	-1	2,425	-0.04%
2024/09/13	0	0.00	1	36.55	36.40	-1	2,538	-0.04%
2024/09/12	0.1	36.15	1	36.10	36.25	-1	2,632	-0.04%
2024/09/11	0.2	35.70	0	0.00	35.30	0.2	2,739	0.01%
2024/09/05	4	36.74	1	37.00	35.95	3	2,956	0.10%
2024/09/03	1	38.85	0	0.00	38.10	1	3,001	0.03%
2024/09/02	0	0.00	1	39.55	39.00	-1	3,027	-0.03%
2024/08/29	1	38.75	0	0.00	38.90	1	3,086	0.03%
2024/08/27	2	39.50	0	0.00	39.55	2	3,156	0.06%
2024/08/26	0	0.00	3	40.38	40.20	-3	3,188	-0.09%
2024/08/23	2	38.98	1	39.00	39.15	1	3,227	0.03%
2024/08/22	0	0.00	1	40.30	39.70	-1	3,389	-0.03%
2024/08/21	2	39.70	1	39.95	39.95	1	3,557	0.03%
2024/08/20	0	0.00	1	40.40	40.05	-1	3,590	-0.03%
2024/08/16	0	0.00	15	39.33	39.10	-15	3,855	-0.39%
2024/08/15	0	0.00	1.1	39.01	39.05	-1.1	3,887	-0.03%
2024/08/14	3	38.97	3	39.08	39.15	0	4,030	0.00%
2024/08/13	7	39.22	7	38.76	38.80	0	4,144	0.00%
2024/08/12	0	0.00	2	39.13	39.30	-2	4,528	-0.04%
2024/08/09	12	38.44	12	38.77	38.10	0	4,519	0.00%
2024/08/08	2	37.00	0	0.00	37.60	2	4,435	0.05%
2024/08/07	4.1	37.34	5	37.06	38.05	-0.9	4,442	-0.02%
2024/08/06	1	35.05	21	35.66	35.60	-20	4,447	-0.45%
2024/08/05	1	35.75	1	35.65	35.60	0	4,543	0.00%
2024/08/02	3.1	40.18	0	0.00	39.50	3.1	4,466	0.07%
2024/08/01	10	42.05	5	41.91	41.95	5	4,437	0.11%
2024/07/31	2	41.33	4	41.59	41.25	-2	4,426	-0.05%
2024/07/30	0.5	40.95	1	41.60	41.60	-0.5	4,429	-0.01%
2024/07/29	1.2	41.12	0	0.00	40.85	1.2	4,424	0.03%
2024/07/26	1.1	42.35	1	42.30	42.30	0.1	4,407	0.00%
2024/07/23	1	43.65	1	44.10	43.70	0	4,422	0.00%
2024/07/22	8.1	43.56	4	43.55	43.70	4.1	4,433	0.09%
2024/07/18	1.1	45.64	1	45.70	45.60	0.1	4,477	0.00%
2024/07/17	0.1	46.90	10	46.95	46.90	-9.9	4,532	-0.22%
2024/07/16	2.2	47.12	0	0.00	47.00	2.2	4,572	0.05%
2024/07/15	3	47.53	1	47.30	47.25	2	4,634	0.04%
2024/07/12	1.2	47.98	4	47.88	47.80	-2.8	4,639	-0.06%
2024/07/10	5	48.43	0	0.00	48.35	5	4,737	0.11%
2024/07/09	4.1	49.31	1	51.20	49.10	3.1	4,809	0.06%
2024/07/08	2.6	49.93	5	49.82	50.30	-2.4	5,143	-0.05%
2024/07/05	12	50.20	4	50.33	50.20	8	5,176	0.15%
2024/07/04	1	49.20	1	50.00	49.10	0	5,326	0.00%
2024/07/03	0.3	49.40	2	49.10	49.35	-1.7	5,348	-0.03%
2024/07/02	2	48.50	0	0.00	48.40	2	5,351	0.04%
2024/07/01	17.2	49.33	11	50.00	49.20	6.2	5,368	0.11%
2024/06/28	7	49.65	1	49.90	50.40	6	5,416	0.11%
2024/06/27	3	49.83	0	0.00	49.25	3	5,561	0.05%
2024/06/26	4	51.23	1	52.50	50.40	3	5,549	0.05%
2024/06/25	4	51.90	3	51.57	51.80	1	5,502	0.02%
2024/06/24	5	53.08	9.2	53.21	53.40	-4.2	5,494	-0.08%
2024/06/21	1	52.70	0	0.00	52.20	1	5,499	0.02%
2024/06/20	2	52.30	11	51.88	52.50	-9	5,522	-0.16%
2024/06/19	10	51.86	10	52.10	50.70	0	5,483	0.00%
2024/06/18	20	52.89	16	52.79	52.80	4	5,472	0.07%
2024/06/17	0	0.00	1	52.50	52.60	-1	5,428	-0.02%
2024/06/14	6	52.17	3	52.80	51.80	3	5,406	0.06%
2024/06/13	10	51.90	7	52.43	52.40	3	5,377	0.06%
2024/06/12	4	51.93	4	52.38	51.50	0	5,338	0.00%
2024/06/11	2	51.00	8	51.31	51.40	-6	5,317	-0.11%
2024/06/07	2	49.75	6	49.78	50.00	-4	5,320	-0.08%
2024/06/06	3	49.08	13	48.98	48.95	-10	5,340	-0.19%
2024/06/05	1	50.70	1.2	50.03	50.00	-0.2	5,351	0.00%
2024/06/04	4	50.80	4	50.50	50.80	0	5,383	0.00%
2024/06/03	0	0.00	3	52.03	51.40	-3	5,424	-0.06%
2024/05/31	2	51.55	9	52.31	51.10	-7	5,466	-0.13%
2024/05/30	3	51.83	8.1	52.13	51.60	-5.1	5,525	-0.09%
2024/05/29	3	52.57	7.1	53.16	52.20	-4.1	5,610	-0.07%
2024/05/28	12	53.19	47.3	53.10	53.30	-35.3	5,658	-0.62%
2024/05/27	33.4	52.93	30	51.55	52.90	3.4	5,725	0.06%
2024/05/24	3.2	50.86	0	0.00	50.60	3.2	5,905	0.05%
2024/05/23	10.1	50.80	10	51.70	50.80	0.1	6,042	0.00%
2024/05/22	36	51.78	35	52.19	51.70	1	6,080	0.02%
2024/05/21	10	50.90	12.7	49.62	50.90	-2.7	5,927	-0.05%
2024/05/20	26.2	50.19	18	50.43	49.45	8.2	5,953	0.14%
2024/05/17	39.2	49.71	33	49.98	49.85	6.2	6,073	0.10%
2024/05/16	21.5	51.65	13.3	50.54	50.90	8.2	5,997	0.14%
2024/05/15	3	47.73	4	47.90	47.75	-1	5,717	-0.02%
2024/05/14	1	45.55	3	47.20	47.75	-2	5,735	-0.03%
2024/05/13	0	0.00	1	45.60	45.60	-1	5,841	-0.02%
2024/05/10	0	0.00	1	45.35	45.35	-1	5,894	-0.02%
2024/05/09	8	44.89	0	0.00	44.50	8	5,900	0.14%
2024/05/08	0	0.00	1	47.90	48.05	-1	5,798	-0.02%
2024/05/07	0	0.00	0	47.95	48.00	0	5,832	0.00%
2024/05/06	0	0.00	2	48.20	48.30	-2	5,826	-0.03%
2024/04/30	16	47.90	17	48.50	47.90	-1	5,986	-0.02%
2024/04/29	28	48.44	29	47.58	48.55	-1	6,094	-0.02%
2024/04/26	0	0.00	1	47.60	47.45	-1	6,198	-0.02%
2024/04/25	1	47.50	1	47.75	47.55	0	6,268	0.00%
2024/04/24	5	48.85	21	48.97	48.20	-16	6,378	-0.25%
2024/04/23	8	47.79	6	46.33	47.00	2	6,497	0.03%
2024/04/22	8	44.63	2.1	47.92	44.05	5.9	6,937	0.09%
2024/04/19	13	45.42	23	45.23	45.50	-10	7,481	-0.13%
2024/04/18	4	47.73	0	0.00	48.20	4	7,501	0.05%
2024/04/17	3	48.30	52	48.30	48.50	-49	7,725	-0.63%
2024/04/16	25	48.11	18	49.13	47.60	7	7,773	0.09%
2024/04/15	6	51.47	3.1	50.72	50.20	2.9	7,719	0.04%
2024/04/12	6.9	53.43	7	54.76	53.00	-0.1	7,663	0.00%
2024/04/11	10	52.50	0	0.00	52.40	10	7,305	0.14%
2024/04/10	80	53.45	36	52.96	52.50	44	7,296	0.60%
2024/04/08	4	51.90	9	52.28	51.80	-5	7,232	-0.07%
2024/04/03	18	52.51	12	52.77	52.10	6	7,337	0.08%
2024/04/02	2	53.00	2	52.70	52.80	0	7,671	0.00%
2024/04/01	12	52.84	30	52.94	52.90	-18	7,783	-0.23%
2024/03/29	10	51.48	1	51.00	50.80	9	7,734	0.12%
2024/03/28	6	51.55	5	51.20	50.90	1	7,748	0.01%
2024/03/27	40	52.09	28	52.49	52.00	12	7,800	0.15%
2024/03/26	27	52.02	26	52.00	52.00	1	7,791	0.01%
2024/03/25	1	51.00	3.9	51.13	51.70	-2.9	7,732	-0.04%
2024/03/22	0	0.00	5	51.32	50.40	-5	7,963	-0.06%
2024/03/21	64	50.50	60	50.41	50.50	4	8,142	0.05%
2024/03/20	1	48.65	7	49.35	50.20	-6	8,284	-0.07%
2024/03/18	0	0.00	4	48.25	48.60	-4	8,724	-0.05%
2024/03/15	1	48.60	2	48.30	48.45	-1	8,966	-0.01%
2024/03/14	6	48.84	10	49.58	49.35	-4	9,565	-0.04%
2024/03/13	2	50.20	12	51.10	49.05	-10	10,178	-0.10%
2024/03/12	21	50.99	19	51.00	51.00	2	10,233	0.02%
2024/03/11	1	50.80	1.1	50.82	51.00	-0.1	10,345	0.00%
2024/03/08	1	48.50	1.1	49.78	49.00	-0.1	10,442	0.00%
2024/03/07	2	49.68	0	0.00	49.50	2	10,625	0.02%
2024/03/06	1	50.70	4	50.90	50.60	-3	10,930	-0.03%
2024/03/05	1	51.50	1	51.80	51.40	0	11,163	0.00%
2024/03/04	19.1	53.75	19	53.46	52.70	0.1	11,588	0.00%
2024/03/01	12	52.90	16	53.86	52.80	-4	12,189	-0.03%
2024/02/29	40.1	53.81	47	53.83	53.80	-6.9	12,476	-0.06%
2024/02/27	61.4	54.05	66	53.95	54.00	-4.6	13,345	-0.03%
2024/02/26	8	53.24	8	52.91	53.50	0	14,202	0.00%
2024/02/23	13	52.35	5	52.80	51.30	8	14,639	0.05%
2024/02/22	64	52.12	61	52.98	52.10	3	15,525	0.02%
2024/02/21	8	52.51	6	52.53	52.30	2	15,791	0.01%
2024/02/20	18	53.01	11	53.20	52.60	7	15,766	0.04%
2024/02/19	0	0.00	5	51.26	51.30	-5	15,552	-0.03%
2024/02/16	6	50.45	13	50.50	50.80	-7	15,717	-0.04%
2024/02/15	7	48.51	0	0.00	48.55	7	15,673	0.04%
2024/02/05	8.2	48.38	6	49.27	48.00	2.2	15,706	0.01%
2024/02/02	0.1	50.65	0	0.00	50.30	0.1	15,581	0.00%
2024/02/01	6	51.02	3	50.83	50.80	3	15,532	0.02%
2024/01/31	1	51.70	3	51.23	51.20	-2	15,580	-0.01%
2024/01/30	2	51.55	2	51.25	51.30	0	15,725	0.00%
2024/01/29	5	51.42	3	51.97	51.90	2	15,783	0.01%
2024/01/26	2	51.70	5	51.50	51.30	-3	15,783	-0.02%
2024/01/25	51	51.54	48	52.67	51.50	3	15,778	0.02%
2024/01/24	6	53.32	3	52.83	52.60	3	15,725	0.02%
2024/01/23	6	53.98	7	53.89	53.70	-1	15,682	-0.01%
2024/01/22	12	53.37	10	53.66	54.20	2	15,614	0.01%
2024/01/19	3	52.90	3	52.47	52.20	0	15,520	0.00%
2024/01/18	16	52.77	8	52.65	52.40	8	15,507	0.05%
2024/01/17	12	53.60	7.1	53.65	53.50	4.9	15,608	0.03%
2024/01/16	67	54.81	51	55.95	54.30	16	15,416	0.10%
2024/01/15	71	56.52	86	54.45	57.20	-15	14,896	-0.10%
2024/01/12	5	53.30	16	53.09	52.90	-11	14,331	-0.08%
2024/01/11	48	53.28	59.6	52.85	53.20	-11.6	14,254	-0.08%
2024/01/10	23	51.93	30.2	51.42	52.00	-7.2	14,077	-0.05%
2024/01/09	1	51.00	1	52.50	51.20	0	14,025	0.00%
2024/01/08	9	52.29	8	52.13	51.60	1	13,983	0.01%
2024/01/04	2	51.20	0	0.00	50.60	2	13,983	0.01%
2024/01/03	5	51.50	2	51.75	51.20	3	14,039	0.02%
2024/01/02	23	52.57	25	53.49	52.50	-2	14,051	-0.01%
2023/12/29	11	53.85	8	53.99	54.00	3	13,970	0.02%
2023/12/28	78	53.94	52.3	53.70	53.80	25.7	13,852	0.19%
2023/12/27	7	52.77	6	53.00	53.20	1	13,525	0.01%
2023/12/26	10	51.93	13	52.06	51.60	-3	13,390	-0.02%
2023/12/25	13	51.16	2	50.80	50.80	11	13,279	0.08%
2023/12/22	16	51.98	10	51.78	51.10	6	13,230	0.05%
2023/12/21	5	50.92	4	50.70	50.70	1	13,182	0.01%
2023/12/20	1	51.70	3	51.33	51.00	-2	13,115	-0.02%
2023/12/19	58.2	51.21	28	52.55	51.00	30.2	13,050	0.23%
2023/12/18	20	53.04	27	52.49	53.50	-7	12,753	-0.05%
2023/12/15	56	52.78	68	53.24	52.50	-12	12,512	-0.10%
2023/12/14	67	53.80	63.1	53.87	53.20	3.9	12,311	0.03%
2023/12/13	32	53.57	31.1	53.44	53.60	0.9	11,917	0.01%
2023/12/12	62	53.47	61	54.17	53.30	1	11,899	0.01%
2023/12/11	57.2	55.09	55	55.13	53.90	2.2	11,702	0.02%
2023/12/08	34	53.77	19	52.58	53.80	15	11,084	0.14%
2023/12/07	3	49.88	11	50.56	49.80	-8	10,438	-0.08%
2023/12/06	8	50.94	10	51.10	51.00	-2	10,354	-0.02%
2023/12/05	9	50.03	4	50.90	50.00	5	10,287	0.05%
2023/12/04	4	51.25	2	52.20	51.10	2	10,257	0.02%
2023/12/01	20.9	53.82	52.1	53.19	52.80	-31.2	10,127	-0.31%
2023/11/30	7.5	53.54	5	53.48	53.10	2.5	9,951	0.03%
2023/11/29	22.9	52.58	16	53.03	53.80	6.8	9,716	0.07%
2023/11/28	23	52.50	29	52.51	52.60	-6	9,245	-0.06%
2023/11/27	28	50.86	27	52.97	50.40	1	8,622	0.01%
2023/11/24	41	53.69	47	54.37	53.50	-6	8,249	-0.07%
2023/11/22	21	49.62	46	49.62	50.20	-25	5,951	-0.42%
2023/11/21	108	50.00	79	50.20	48.20	29	5,352	0.54%	大買/
2023/11/20	3	45.47	44	46.29	47.95	-41	4,382	-0.94%
2023/11/17	3	43.93	4.3	43.59	43.60	-1.3	4,030	-0.03%
2023/11/16	14	43.69	14.1	43.69	43.50	-0.1	3,995	0.00%
2023/11/15	40	44.32	22	44.60	43.95	18	3,944	0.46%
2023/11/14	44	43.84	37	44.05	43.95	7	3,733	0.19%
2023/11/13	13	43.17	44	43.53	44.00	-31	3,665	-0.85%
2023/11/10	5	42.70	8	43.07	42.45	-3	3,600	-0.08%
2023/11/09	25	42.98	25	42.64	42.60	0	3,570	0.00%
2023/11/08	13	42.92	5	42.90	42.90	8	3,588	0.22%
2023/11/07	115	43.95	93	43.83	43.95	22	3,510	0.63%	大買/
2023/11/06	4	43.73	26	43.05	43.60	-22	3,345	-0.66%
2023/11/03	8	42.35	0	0.00	41.70	8	3,265	0.25%
2023/11/02	9	42.13	9	42.42	42.15	0	3,269	0.00%
2023/11/01	2	41.73	0	0.00	41.40	2	3,258	0.06%
2023/10/31	7	41.52	6	40.79	40.80	1	3,246	0.03%
2023/10/30	8	42.36	12	42.38	42.30	-4	3,253	-0.12%
2023/10/27	25	41.80	16	41.88	41.25	9	3,223	0.28%
2023/10/26	13.3	42.50	8	41.86	41.80	5.3	3,250	0.16%
2023/10/25	6	43.77	12.1	43.33	43.85	-6.1	3,251	-0.19%
2023/10/24	0	0.00	2	41.10	41.10	-2	3,342	-0.06%
2023/10/23	2	40.70	6	41.52	41.15	-4	3,448	-0.12%
2023/10/20	4	40.38	0	0.00	41.25	4	3,501	0.11%
2023/10/19	4	41.40	0.3	42.50	41.90	3.7	3,520	0.10%
2023/10/18	6	42.55	3	43.25	42.20	3	3,518	0.09%
2023/10/17	6	42.73	3	43.40	42.30	3	3,517	0.09%
2023/10/16	5	42.40	0	0.00	42.10	5	3,665	0.14%
2023/10/13	3	43.15	0	43.35	43.15	3	3,695	0.08%
2023/10/12	3	43.73	10.5	43.39	43.75	-7.5	3,758	-0.20%
2023/10/11	58	42.25	44	43.86	42.05	14	3,735	0.37%
2023/10/06	21	43.23	30	42.37	43.45	-9	3,671	-0.25%
2023/10/04	0	0.00	1	41.70	41.55	-1	3,606	-0.03%
2023/10/03	4	42.15	4	42.06	42.05	0	3,598	0.00%
2023/10/02	7	41.80	4	40.74	41.60	3	3,557	0.08%
2023/09/27	2	39.50	2	39.75	39.80	0	3,515	0.00%
2023/09/26	1	40.00	15	40.56	40.00	-14	3,531	-0.40%
2023/09/25	3	42.00	6	42.43	41.85	-3	3,493	-0.09%
2023/09/21	3	42.20	0	0.00	41.90	3	3,526	0.09%
2023/09/20	3	42.55	2	42.75	42.40	1	3,521	0.03%
2023/09/18	5	43.90	1	43.40	43.15	4	3,554	0.11%
2023/09/15	20	43.93	11	43.96	43.95	9	3,572	0.25%
2023/09/14	9	43.24	15	42.56	43.25	-6	3,515	-0.17%
2023/09/13	1.1	42.10	0	0.00	41.50	1.1	3,505	0.03%
2023/09/11	0	0.00	1	42.50	41.80	-1	3,617	-0.03%
2023/09/08	5	43.10	0	0.00	42.35	5	3,684	0.14%
2023/09/07	12	44.06	14.1	43.96	44.10	-2.1	3,710	-0.06%
2023/09/06	20	43.97	9	44.06	43.50	11	3,614	0.30%
2023/09/05	42	43.49	69	43.76	43.40	-27	3,523	-0.77%
2023/09/04	5	42.08	17	42.23	42.40	-12	3,340	-0.36%
2023/09/01	5	41.37	3	41.85	41.15	2	3,293	0.06%
2023/08/31	4	41.70	14	42.23	41.35	-10	3,266	-0.31%
2023/08/30	4	40.93	3	40.35	40.70	1	3,207	0.03%
2023/08/29	0	0.00	1	39.75	39.65	-1	3,229	-0.03%
2023/08/28	2	38.90	0	0.00	38.95	2	3,278	0.06%
2023/08/25	0	0.00	2	38.70	39.00	-2	3,489	-0.06%
2023/08/23	0	0.00	1	38.85	38.95	-1	3,612	-0.03%
2023/08/21	0	0.00	2	39.70	39.50	-2	3,662	-0.05%
2023/08/18	1	39.45	0	0.00	39.85	1	3,675	0.03%
2023/08/16	17	39.59	16	38.51	39.70	1	3,749	0.03%
2023/08/15	0	0.00	5	38.80	39.10	-5	3,762	-0.13%
2023/08/14	2	38.80	5	38.20	38.20	-3	3,789	-0.08%
2023/08/11	0	0.00	3	40.20	40.25	-3	3,911	-0.08%
2023/08/10	4	40.23	0	0.00	40.25	4	3,960	0.10%
2023/08/09	5	40.91	1	41.10	40.90	4	3,957	0.10%
2023/08/08	3	41.63	0	0.00	41.60	3	3,959	0.08%
2023/08/07	2	41.73	0	0.00	41.95	2	3,956	0.05%
2023/08/04	5	40.96	4	41.05	40.90	1	3,960	0.03%
2023/08/02	10	41.27	6	42.36	41.15	4	3,987	0.10%
2023/08/01	2	42.30	0	0.00	42.25	2	3,964	0.05%
2023/07/31	3	43.02	16	42.95	42.65	-13	3,998	-0.33%
2023/07/28	11	44.20	2	44.18	44.00	9	3,989	0.23%
2023/07/27	36	45.03	48	44.78	45.00	-12	3,924	-0.31%
2023/07/26	9	43.85	8	43.51	43.70	1	3,610	0.03%
2023/07/25	17	43.41	7	43.76	42.60	10	3,529	0.28%
2023/07/24	13	43.17	16	43.09	43.25	-3	3,515	-0.09%
2023/07/21	5	42.71	5	42.76	42.70	0	3,497	0.00%
2023/07/20	45	43.53	20	43.50	43.35	25	3,532	0.71%
2023/07/19	17	43.29	25	43.15	43.20	-8	3,479	-0.23%
2023/07/18	31	41.55	2	41.45	41.50	29	3,366	0.86%
2023/07/17	29	42.23	21	42.24	42.10	8	3,377	0.24%
2023/07/14	4	41.50	19.5	41.45	42.05	-15.5	3,321	-0.47%
2023/07/13	0	0.00	2	41.05	40.60	-2	3,311	-0.06%
2023/07/12	1	40.60	1	41.25	40.10	0	3,328	0.00%
2023/07/11	2	40.63	1	41.20	40.60	1	3,377	0.03%
2023/07/10	2	40.60	0	0.00	40.60	2	3,564	0.06%
2023/07/07	4	40.91	1	40.81	40.90	3	3,764	0.08%
2023/07/06	2	41.75	0	0.00	41.80	2	3,989	0.05%
2023/07/05	0	0.00	1	42.60	42.00	-1	4,029	-0.02%
2023/07/04	4	41.98	2	42.00	41.90	2	4,106	0.05%
2023/07/03	8	42.42	3	42.65	42.25	5	4,136	0.12%
2023/06/30	4	42.13	2	42.23	42.35	2	4,395	0.05%
2023/06/29	6	42.23	6	42.63	42.15	0	4,523	0.00%
2023/06/28	2	41.75	0	0.00	41.70	2	4,534	0.04%
2023/06/27	3	41.92	1	42.75	41.65	2	4,594	0.04%
2023/06/26	6	42.76	1	42.80	42.65	5	4,655	0.11%
2023/06/21	4	44.00	0	0.00	43.70	4	4,823	0.08%
2023/06/20	7	44.69	10	44.99	44.55	-3	5,025	-0.06%
2023/06/19	6	44.66	3	45.70	44.45	3	5,051	0.06%
2023/06/16	12	45.82	3	46.10	45.60	9	5,065	0.18%
2023/06/15	0	0.00	3	45.65	45.50	-3	5,010	-0.06%
2023/06/14	8	45.83	7	45.74	45.45	1	4,990	0.02%
2023/06/13	9	44.96	18	44.97	44.95	-9	4,966	-0.18%
2023/06/12	1	43.40	0	0.00	43.40	1	4,893	0.02%
2023/06/08	10.2	43.79	0	0.00	43.20	10.2	4,968	0.21%
2023/06/07	1	44.20	10	44.20	44.20	-9	5,035	-0.18%
2023/06/06	12	43.91	1	43.65	43.40	11	5,144	0.21%
2023/06/05	2	44.63	50	44.60	44.55	-48	5,204	-0.92%
2023/06/02	15	44.04	4	44.06	43.75	11	5,230	0.21%
2023/06/01	4	44.30	13.2	44.23	44.15	-9.2	5,248	-0.18%
2023/05/31	26	45.77	43	45.14	45.30	-17	5,333	-0.32%
2023/05/30	7	43.81	1	43.95	43.90	6	5,180	0.12%
2023/05/29	46	43.96	10	43.84	44.30	36	5,156	0.70%
2023/05/26	2	43.40	0	0.00	42.30	2	5,175	0.04%
2023/05/25	3	43.30	6	43.54	42.95	-3	5,220	-0.06%
2023/05/24	1	42.75	2	42.85	42.90	-1	5,232	-0.02%
2023/05/23	12.1	43.01	6	43.34	43.15	6.1	5,274	0.12%
2023/05/22	4	42.75	3	42.45	42.70	1	5,305	0.02%
2023/05/19	5	42.14	4	42.56	41.70	1	5,344	0.02%
2023/05/18	21	42.53	13	42.59	42.35	8	5,411	0.15%
2023/05/17	24	42.73	20	42.59	42.70	4	5,412	0.07%
2023/05/16	2	41.08	2	41.55	41.95	0	5,321	0.00%
2023/05/12	1	39.70	3	39.85	40.95	-2	5,382	-0.04%
2023/05/10	1	40.30	0	0.00	40.55	1	5,578	0.02%
2023/05/09	2	40.03	0	0.00	40.30	2	5,652	0.04%
2023/05/04	2	41.45	0	41.25	41.00	2	6,814	0.03%
2023/05/03	1	42.10	1	42.15	42.05	0	6,917	0.00%
2023/04/28	5	42.96	1	43.20	43.05	4	7,117	0.06%
2023/04/27	1	41.80	5	41.97	41.85	-4	7,096	-0.06%
2023/04/26	8	40.83	4	41.00	41.40	4	7,073	0.06%
2023/04/25	3	41.90	4	41.55	41.55	-1	7,110	-0.01%
2023/04/24	3	44.12	0	0.00	43.55	3	7,090	0.04%
2023/04/21	12	45.44	13	45.77	44.25	-1	7,131	-0.01%
2023/04/20	14	45.95	24	45.69	45.55	-10	7,194	-0.14%
2023/04/19	3	46.25	2	46.25	46.25	1	7,245	0.01%
2023/04/18	2	46.43	2	46.95	46.25	0	7,313	0.00%
2023/04/17	2	46.75	0	0.00	46.55	2	7,442	0.03%
2023/04/14	4	46.89	4	47.34	46.75	0	7,485	0.00%
2023/04/13	35	48.35	7.1	48.35	47.15	28	7,464	0.37%
2023/04/12	3.1	49.45	2	48.85	49.45	1.1	7,295	0.01%
2023/04/11	6	48.58	13	48.79	48.40	-7	7,151	-0.10%
2023/04/10	2	46.80	1	47.25	46.45	1	7,133	0.01%
2023/04/07	0	0.00	2	47.45	47.25	-2	7,124	-0.03%
2023/04/06	5	46.99	4	47.01	47.05	1	7,073	0.01%
2023/03/31	6	48.08	12	47.20	47.40	-6	7,123	-0.08%
2023/03/30	14	47.00	13	46.22	46.60	1	6,883	0.01%
2023/03/29	3	45.13	0	0.00	45.30	3	6,775	0.04%
2023/03/28	9	45.98	5	45.00	45.00	4	6,792	0.06%
2023/03/27	6	47.51	10.3	46.87	46.40	-4.3	6,758	-0.06%
2023/03/24	12	47.61	3	47.73	47.55	9	6,749	0.13%
2023/03/23	5	46.51	5	46.35	47.25	0	6,585	0.00%
2023/03/22	0.1	44.90	0	0.00	44.60	0.1	6,383	0.00%
2023/03/21	22	44.33	22	44.49	44.50	0	6,379	0.00%
2023/03/20	1	42.55	2	43.45	43.75	-1	6,379	-0.02%
2023/03/17	1	43.05	0	0.00	42.40	1	6,415	0.02%
2023/03/16	2	42.63	0	0.00	42.20	2	6,449	0.03%
2023/03/14	2	43.88	1	43.85	43.75	1	6,575	0.02%
2023/03/13	0	0.00	1	44.60	44.80	-1	6,666	-0.02%
2023/03/09	4	47.54	4	47.99	47.50	0	7,277	0.00%
2023/03/08	5	48.43	12	48.72	48.35	-7	7,514	-0.09%
2023/03/07	2	48.50	1.3	48.36	48.35	0.7	7,530	0.01%
2023/03/06	4	48.23	4	48.15	48.10	0	7,537	0.00%
2023/03/03	3	48.16	1.6	48.05	48.05	1.4	7,607	0.02%
2023/03/02	3.1	47.46	2	47.38	47.15	1.1	7,653	0.01%
2023/03/01	0.1	46.80	0	0.00	46.95	0.1	7,783	0.00%
2023/02/24	1	47.00	0	0.00	47.20	1	8,332	0.01%
2023/02/23	4	48.00	4	48.30	48.00	0	8,294	0.00%
2023/02/22	0.1	46.90	1	46.85	47.00	-0.9	8,496	-0.01%
2023/02/21	3	48.00	2.2	47.75	47.75	0.8	8,597	0.01%
2023/02/20	6	48.05	6.7	47.94	47.80	-0.7	8,852	-0.01%
2023/02/17	6	47.73	7	47.32	47.75	-1	8,914	-0.01%
2023/02/16	3.2	46.69	1	47.20	47.70	2.2	8,979	0.02%
2023/02/14	3	46.63	2	46.40	46.40	1	9,329	0.01%
2023/02/13	1	46.05	1	45.65	45.65	0	9,510	0.00%
2023/02/10	4.2	47.17	3	46.22	46.25	1.2	10,012	0.01%
2023/02/09	0.2	47.45	4	47.69	47.40	-3.8	10,143	-0.04%
2023/02/08	23.1	49.11	21	48.62	48.25	2.1	10,137	0.02%
2023/02/07	6.1	47.91	3	48.03	48.05	3.1	10,081	0.03%
2023/02/06	4	47.58	9	47.75	48.00	-5	10,100	-0.05%
2023/02/03	44.1	48.68	59.1	48.51	48.00	-15	10,088	-0.15%
2023/02/02	40	46.88	41	46.43	46.95	-1	9,773	-0.01%
2023/02/01	9	44.80	7.1	44.74	44.85	1.9	9,861	0.02%
2023/01/31	14	44.70	15	44.76	45.10	-1	10,004	-0.01%
2023/01/30	9	43.42	10	43.71	43.55	-1	9,899	-0.01%
2023/01/17	2	41.68	4	41.55	41.55	-2	9,854	-0.02%
2023/01/16	8	42.32	8	41.60	41.60	0	9,901	0.00%
2023/01/13	14	43.07	8	42.37	42.15	6	9,912	0.06%
2023/01/12	10	43.44	11	42.65	42.65	-1	9,879	-0.01%
2023/01/11	12.1	43.54	13.1	43.44	43.40	-1	9,875	-0.01%
2023/01/10	15	43.44	14	43.68	43.20	1	9,870	0.01%
2023/01/09	4	43.55	7	43.51	43.10	-3	9,794	-0.03%
2023/01/06	9	42.70	8	42.75	42.75	1	9,753	0.01%
2023/01/05	6	42.64	6	42.76	42.80	0	9,746	0.00%
2023/01/04	10.1	41.80	7	41.95	41.95	3.1	9,646	0.03%
2023/01/03	2	40.48	2	40.85	40.85	0	9,627	0.00%
2022/12/30	1	40.70	1	39.50	39.50	0	9,640	0.00%
2022/12/29	3	39.97	2.1	40.05	40.05	1	9,685	0.01%
2022/12/28	11.1	42.14	11	42.49	41.05	0.1	9,763	0.00%
2022/12/27	8	41.56	3	41.10	41.10	5	9,651	0.05%
2022/12/26	1	40.85	2	40.95	40.95	-1	9,696	-0.01%
2022/12/23	12	40.18	10	40.59	40.70	2	9,735	0.02%
2022/12/22	5	39.35	4	39.29	39.20	1	9,714	0.01%
2022/12/21	1	39.00	1	38.80	38.80	0	9,754	0.00%
2022/12/20	0	0.00	6.1	39.12	39.00	-6.1	9,774	-0.06%
2022/12/19	1	40.50	5	40.40	40.55	-4	9,824	-0.04%
2022/12/16	1	40.40	1	40.15	40.10	0	9,835	0.00%
2022/12/15	3	41.93	0	0.00	41.80	3	9,794	0.03%
2022/12/14	3.1	41.87	4	42.00	41.95	-0.9	9,811	-0.01%
2022/12/13	2	41.60	1	41.20	41.20	1	9,820	0.01%
2022/12/12	1	42.15	7	41.79	41.70	-6	9,859	-0.06%
2022/12/09	2	44.03	4	43.73	42.70	-2	9,860	-0.02%
2022/12/08	3	43.47	17	43.47	43.55	-14	9,829	-0.14%
2022/12/07	5	43.30	8	45.05	42.80	-3	9,854	-0.03%
2022/12/06	7	45.18	2	44.75	44.75	5	9,804	0.05%
2022/12/05	4	46.84	4	46.50	46.50	0	9,717	0.00%
2022/12/02	15	46.09	25.5	46.35	46.25	-10.5	9,591	-0.11%
2022/12/01	34.1	46.67	23	46.13	45.20	11.1	9,427	0.12%
2022/11/30	18	44.88	23.3	45.05	45.30	-5.3	8,980	-0.06%
2022/11/29	17.3	43.17	17	43.53	43.55	0.3	8,727	0.00%
2022/11/28	10	42.98	7	42.93	42.70	3	8,702	0.03%
2022/11/25	21	43.34	8	43.14	42.90	13	8,669	0.15%
2022/11/24	8	42.23	10	42.97	43.90	-2	8,568	-0.02%
2022/11/23	7	41.98	3	42.25	42.25	4	8,440	0.05%
2022/11/22	15	42.53	17	43.03	41.65	-2	8,306	-0.02%
2022/11/21	1	40.30	0	0.00	40.45	1	7,793	0.01%
2022/11/18	2	41.45	3	40.88	40.60	-1	7,794	-0.01%
2022/11/17	3	40.15	2	40.55	40.40	1	7,570	0.01%
2022/11/16	10	39.66	11	40.44	40.60	-1	7,472	-0.01%
2022/11/15	1	38.55	3.3	39.15	39.15	-2.3	7,217	-0.03%
2022/11/14	6.1	39.33	7	39.52	39.45	-0.9	7,152	-0.01%
2022/11/11	6.1	40.47	12	39.53	38.95	-5.9	7,086	-0.08%
2022/11/10	7	38.53	9	38.98	38.90	-2	6,848	-0.03%
2022/11/09	13	38.43	8	38.85	38.80	5	6,755	0.07%
2022/11/08	15.1	39.20	25.1	38.95	37.55	-10	6,709	-0.15%
2022/11/07	8	36.50	11	35.63	38.25	-3	6,292	-0.05%
2022/11/04	1.1	34.72	0	0.00	34.80	1.1	6,173	0.02%
2022/11/03	9	34.95	2	34.93	34.85	7	6,121	0.11%
2022/11/02	9	34.98	4	34.90	34.75	5	6,078	0.08%
2022/11/01	3	34.60	1	34.55	34.50	2	6,018	0.03%
2022/10/31	26	34.98	14	34.51	34.80	12	5,902	0.20%
2022/10/28	17	33.82	28	33.74	33.95	-11	5,566	-0.20%
2022/10/27	12	32.53	3	32.73	32.40	9	5,176	0.17%
2022/10/24	0	0.00	0	31.95	31.85	0	4,995	0.00%
2022/10/21	1	31.50	0	0.00	30.50	1	5,021	0.02%
2022/10/20	0	31.65	0	0.00	31.70	0	5,051	0.00%
2022/10/19	0	0.00	0	32.35	32.10	0	5,119	0.00%
2022/10/18	0	0.00	1	33.10	32.70	-1	5,154	-0.02%
2022/10/17	0	0.00	2	31.80	32.30	-2	5,289	-0.04%
2022/10/14	1	31.65	3	31.28	31.70	-2	5,412	-0.04%
2022/10/13	2	29.65	8	29.77	29.25	-6	5,512	-0.11%
2022/10/12	1.2	31.58	1	32.00	31.75	0.2	5,457	0.00%
2022/10/11	2	32.15	0	0.00	31.60	2	5,475	0.04%
2022/10/06	1	34.75	3	35.42	35.20	-2	5,629	-0.04%
2022/10/05	5	35.90	2	37.10	34.95	3	5,636	0.05%
2022/10/04	6	35.68	1	36.35	35.65	5	5,617	0.09%
2022/10/03	3	35.15	17	34.88	35.60	-14	5,559	-0.25%
2022/09/30	4	34.01	1	33.50	34.10	3	5,627	0.05%
2022/09/29	11	34.01	0	0.00	33.10	11	5,738	0.19%
2022/09/28	1	34.00	0	0.00	32.60	1	5,819	0.02%
2022/09/27	3	35.38	3	35.50	35.70	0	5,958	0.00%
2022/09/26	0.2	35.80	23	34.77	34.50	-22.8	6,078	-0.38%
2022/09/22	4	39.18	2	39.30	39.40	2	6,308	0.03%
2022/09/20	1	39.70	0	0.00	39.45	1	6,477	0.02%
2022/09/19	0.2	39.65	1	39.55	38.80	-0.8	6,824	-0.01%
2022/09/16	2	40.18	0	0.00	39.65	2	7,069	0.03%
2022/09/15	2	41.83	1	42.20	41.50	1	7,099	0.01%
2022/09/14	1	41.40	2	40.98	41.40	-1	7,206	-0.01%
2022/09/13	2.8	46.65	1	46.20	46.15	1.8	7,262	0.02%
2022/09/08	0.2	47.00	2	47.20	46.70	-1.8	7,432	-0.02%
2022/09/06	3	47.90	1	50.08	47.35	2	7,572	0.03%
2022/09/05	12	51.78	7	50.26	50.00	5	7,599	0.07%
2022/09/02	5	52.70	10	53.22	53.10	-5	7,636	-0.07%
2022/09/01	1	52.60	1	52.60	52.10	0	7,613	0.00%
2022/08/31	2.1	51.80	9	52.34	52.70	-6.9	7,630	-0.09%
2022/08/30	8	51.71	1	51.30	51.90	7	7,728	0.09%
2022/08/29	2	50.40	0	0.00	50.00	2	7,732	0.03%
2022/08/26	3	52.57	10	52.33	52.20	-7	7,805	-0.09%
2022/08/25	4	52.33	6	52.70	52.00	-2	8,220	-0.02%
2022/08/24	1	51.20	0	0.00	51.20	1	8,305	0.01%
2022/08/23	0	0.00	1	52.30	52.30	-1	8,552	-0.01%
2022/08/19	2	52.25	2	52.60	51.50	0	8,818	0.00%
2022/08/18	7	50.86	8	51.84	51.70	-1	8,915	-0.01%
2022/08/17	6	51.20	5	51.30	51.30	1	9,106	0.01%
2022/08/16	12	51.61	6	51.65	51.50	6	9,326	0.06%
2022/08/15	3.1	51.75	13	51.89	52.10	-9.9	9,447	-0.10%
2022/08/12	1.1	49.16	3	49.15	49.40	-1.9	9,588	-0.02%
2022/08/11	2	48.60	2	49.05	47.15	0	9,883	0.00%
2022/08/10	1	47.85	1	47.60	47.25	0	10,563	0.00%
2022/08/09	4	49.01	0	0.00	48.55	4	10,981	0.04%
2022/08/08	2	47.53	4	46.79	48.45	-2	11,091	-0.02%
2022/08/04	0	46.30	3	47.55	47.65	-3	11,322	-0.03%
2022/08/03	2.1	48.49	0	0.00	47.95	2.1	11,415	0.02%
2022/08/02	1	49.80	0	0.00	49.85	1	11,556	0.01%
2022/07/29	0	0.00	1	51.30	51.30	-1	11,832	-0.01%
2022/07/28	3	51.57	0	0.00	50.50	3	12,076	0.02%
2022/07/27	3	50.57	2	51.35	51.80	1	12,067	0.01%
2022/07/26	3	50.93	0	0.00	50.60	3	12,082	0.02%
2022/07/25	0	0.00	1	53.50	53.10	-1	12,159	-0.01%
2022/07/22	4	55.35	6	54.78	53.50	-2	12,203	-0.02%
2022/07/21	4	54.58	2	54.70	54.60	2	12,211	0.02%
2022/07/20	9	53.49	8.2	53.28	52.80	0.8	12,141	0.01%
2022/07/19	1	51.40	2	51.45	51.20	-1	12,121	-0.01%
2022/07/18	2	51.80	0	0.00	51.60	2	12,265	0.02%
2022/07/15	1	49.65	3	50.33	50.90	-2	12,369	-0.02%
2022/07/14	2	49.70	13	49.82	49.85	-11	12,392	-0.09%
2022/07/13	3.1	48.70	3.2	49.03	47.30	-0.1	12,370	0.00%
2022/07/12	6.2	47.82	2.4	46.47	46.40	3.8	12,471	0.03%
2022/07/11	3	49.82	3	49.98	49.55	0	12,595	0.00%
2022/07/08	9	51.19	16	50.83	50.20	-7	12,660	-0.06%
2022/07/07	6	49.60	9	49.26	49.85	-3	12,593	-0.02%
2022/07/06	2	49.43	2	48.65	47.05	0	12,540	0.00%
2022/07/05	8	49.78	6	49.41	49.85	2	12,587	0.02%
2022/07/04	9	50.01	6	48.86	48.70	3	12,456	0.02%
2022/07/01	8.1	52.18	4	52.50	49.50	4.1	12,473	0.03%
2022/06/30	18	56.35	8	55.44	55.00	10	12,261	0.08%
2022/06/29	8	58.11	2	57.90	57.90	6	12,205	0.05%
2022/06/28	5	61.09	20	59.81	59.30	-15	12,197	-0.12%
2022/06/27	28	61.95	24	61.78	61.60	4	12,393	0.03%
2022/06/24	22.1	59.54	15.1	58.70	59.30	7	12,246	0.06%
2022/06/23	6.1	56.10	5	55.70	55.80	1.1	12,032	0.01%
2022/06/22	50	57.70	0	0.00	56.30	50	12,226	0.41%
2022/06/21	3	58.33	12	58.87	59.70	-9	12,337	-0.07%
2022/06/20	6	60.10	3	59.34	57.80	3	12,706	0.02%
2022/06/17	7.1	61.54	7	62.07	62.90	0.1	12,700	0.00%
2022/06/16	14	63.64	23	63.47	62.00	-9	12,794	-0.07%
2022/06/15	5	64.08	7	64.10	63.90	-2	12,834	-0.02%
2022/06/14	5	64.28	17	63.32	64.60	-12	13,111	-0.09%
2022/06/13	9.1	64.69	3	64.70	63.80	6.1	13,131	0.05%
2022/06/10	5	67.18	2	67.25	67.40	3	13,181	0.02%
2022/06/09	19.1	68.67	15	68.50	68.40	4.1	13,263	0.03%
2022/06/08	12.1	68.92	15	69.37	69.10	-2.9	13,355	-0.02%
2022/06/07	11	68.60	11	68.40	68.40	0	13,423	0.00%
2022/06/06	7.1	68.89	12	69.13	68.90	-5	13,620	-0.04%
2022/06/02	58	71.81	43	71.62	70.40	15	13,962	0.11%
2022/06/01	6	69.77	12	69.81	69.30	-6	13,802	-0.04%
2022/05/31	10	69.67	17	69.67	68.90	-7	14,118	-0.05%
2022/05/30	14	68.84	5	69.06	68.60	9	14,668	0.06%
2022/05/27	6	68.48	19	68.36	68.30	-13	14,961	-0.09%
2022/05/26	33	67.41	28	66.66	66.60	5	14,941	0.03%
2022/05/25	18.1	67.28	23	67.69	67.80	-4.9	15,077	-0.03%
2022/05/24	11	67.43	12	68.02	65.80	-1	15,192	-0.01%
2022/05/23	25	68.72	41	68.76	68.00	-16	15,277	-0.10%
2022/05/20	27	68.68	26.9	68.83	68.10	0.2	15,435	0.00%
2022/05/19	9	67.17	15	67.72	70.00	-6	15,942	-0.04%
2022/05/18	52.6	68.98	44	68.38	67.20	8.6	16,525	0.05%
2022/05/17	14.1	65.33	24	66.72	68.30	-9.9	16,955	-0.06%
2022/05/16	2	63.05	4	63.73	62.10	-2	16,809	-0.01%
2022/05/13	7	60.93	5	62.12	61.90	2	16,839	0.01%
2022/05/12	0	0.00	6	59.73	59.00	-6	16,891	-0.04%
2022/05/11	5.2	60.94	0	0.00	59.90	5.2	17,012	0.03%
2022/05/10	17	61.62	12	61.79	62.00	5	17,418	0.03%
2022/05/09	7	64.29	29	64.72	62.70	-22	17,530	-0.13%
2022/05/06	94	66.44	70	66.56	66.80	24	17,569	0.14%
2022/05/05	20	66.65	22	66.86	67.90	-2	17,534	-0.01%
2022/05/04	1	63.70	1	64.20	63.00	0	17,352	0.00%
2022/05/03	1	62.90	2	62.70	63.70	-1	17,458	-0.01%
2022/04/29	8	63.28	4	63.10	61.80	4	17,637	0.02%
2022/04/28	3	59.80	1	59.30	60.60	2	17,631	0.01%
2022/04/27	8	58.78	10	59.58	60.70	-2	17,644	-0.01%
2022/04/26	4	63.92	1	63.40	62.00	3	17,537	0.02%
2022/04/25	27	63.85	11	64.13	64.10	16	17,601	0.09%
2022/04/22	9	67.82	4	67.48	67.20	5	17,733	0.03%
2022/04/21	16	67.87	9	68.03	70.00	7	17,835	0.04%
2022/04/20	0	0.00	15	65.17	66.10	-15	17,915	-0.08%
2022/04/19	11	66.19	14	65.76	64.40	-3	18,028	-0.02%
2022/04/18	21.2	65.37	20	64.94	66.00	1.2	18,329	0.01%
2022/04/15	19.2	66.88	7	66.54	65.50	12.2	18,381	0.07%
2022/04/14	4.1	70.94	4	70.10	70.30	0.1	18,490	0.00%
2022/04/13	0.2	72.10	2	72.45	72.00	-1.9	18,664	-0.01%
2022/04/12	2	71.05	2	70.15	71.10	0	18,955	0.00%
2022/04/11	18.1	71.46	15	71.73	70.60	3.1	19,130	0.02%
2022/04/08	2.2	75.67	0	0.00	74.90	2.2	19,137	0.01%
2022/04/07	16.3	76.70	104	75.87	74.60	-87.7	19,217	-0.46%	大賣/
2022/04/06	5	79.76	0	0.00	79.50	5	19,293	0.03%
2022/04/01	4	79.60	10	80.68	81.00	-6	19,567	-0.03%
2022/03/31	48.1	81.56	3	81.37	80.50	45.1	19,790	0.23%
2022/03/30	81	84.44	10.7	84.46	83.00	70.3	20,213	0.35%
2022/03/29	45	83.51	43.5	83.59	83.50	1.5	20,437	0.01%
2022/03/28	4.3	79.70	7	80.33	81.60	-2.8	21,423	-0.01%
2022/03/25	8.6	83.56	6	82.83	80.90	2.6	22,329	0.01%
2022/03/24	15	83.12	13	83.12	84.00	2	23,498	0.01%
2022/03/23	26	83.94	42	83.95	83.00	-16	24,950	-0.06%
2022/03/22	22	79.94	7	79.64	80.30	15	26,654	0.06%
2022/03/21	5	79.36	10	79.46	79.40	-5	28,217	-0.02%
2022/03/18	8	78.49	4	78.78	78.90	4	28,579	0.01%
2022/03/17	26	78.38	25.1	77.91	78.80	0.9	28,921	0.00%
2022/03/16	9.1	73.84	11	74.67	73.70	-1.9	29,336	-0.01%
2022/03/15	14.5	74.30	6	74.92	73.40	8.5	31,129	0.03%
2022/03/14	29.1	77.55	18	77.39	77.70	11.1	31,368	0.04%
2022/03/11	4.1	78.31	3	77.67	77.60	1.1	31,698	0.00%
2022/03/10	6.4	79.34	9.1	79.23	78.60	-2.7	31,936	-0.01%
2022/03/09	14	76.01	15	76.11	76.50	-1	32,439	0.00%
2022/03/08	24	76.14	11	76.11	74.00	13	32,770	0.04%
2022/03/07	17	80.34	11	80.75	79.40	6	32,888	0.02%
2022/03/04	35	87.11	34.2	86.73	85.10	0.8	33,745	0.00%
2022/03/03	38	87.95	140	88.11	85.90	-102	33,963	-0.30%	大賣/鉅額交易
2022/03/02	11	82.45	24.1	84.51	85.40	-13.1	33,910	-0.04%
2022/03/01	12.1	81.59	27	81.74	82.20	-14.9	34,540	-0.04%
2022/02/25	14	80.21	15	80.03	78.80	-1	35,296	0.00%
2022/02/24	19	79.34	3	79.87	77.60	16	35,937	0.04%
2022/02/23	20	82.82	20	82.50	83.10	0	35,821	0.00%
2022/02/22	15.3	82.18	3	82.17	80.80	12.3	35,758	0.03%
2022/02/21	84	88.41	79	88.49	85.00	5	35,579	0.01%
2022/02/18	42.1	86.32	49	87.09	87.90	-6.9	34,946	-0.02%
2022/02/17	53.1	84.15	58.9	84.11	84.40	-5.8	34,383	-0.02%
2022/02/16	3	78.33	20	80.64	81.90	-17	33,448	-0.05%
2022/02/15	8.1	75.63	5.1	76.82	74.50	3	33,416	0.01%
2022/02/14	11.1	76.83	2	78.30	76.50	9.1	33,624	0.03%
2022/02/11	6	81.23	10	81.01	80.80	-4	33,718	-0.01%
2022/02/10	20.3	80.98	23.4	80.43	81.60	-3.1	33,827	-0.01%
2022/02/09	8	77.39	3.3	77.53	77.80	4.7	33,619	0.01%
2022/02/08	5.3	74.01	12.1	75.19	76.00	-6.8	33,705	-0.02%
2022/02/07	1.2	72.38	2	70.85	73.00	-0.8	36,036	0.00%
2022/01/26	3	71.00	2	71.15	70.80	1	38,056	0.00%
2022/01/25	9.3	72.41	3	70.80	70.70	6.3	39,434	0.02%
2022/01/24	12.1	72.49	7	73.41	73.90	5.1	39,393	0.01%
2022/01/21	6	75.25	0	0.00	74.30	6	40,412	0.01%
2022/01/20	5	78.60	3	78.30	78.10	2	41,216	0.00%
2022/01/19	6	77.50	3	77.80	78.80	3	42,442	0.01%
2022/01/18	13	79.61	10	80.42	78.50	3	44,432	0.01%
2022/01/17	4	79.15	10	78.76	79.50	-6	45,506	-0.01%
2022/01/14	8	76.14	16	75.63	76.90	-8	46,498	-0.02%
2022/01/13	6.1	76.93	4	76.45	76.70	2.1	48,107	0.00%
2022/01/12	4	78.20	12	77.90	78.30	-8	48,652	-0.02%
2022/01/11	19.2	78.38	10	78.54	77.50	9.2	48,746	0.02%
2022/01/10	1.1	81.73	9.1	81.73	81.30	-8	48,443	-0.02%
2022/01/07	18.1	82.12	5	82.32	81.30	13.1	48,328	0.03%
2022/01/06	9	85.39	8	85.25	86.00	1	48,177	0.00%
2022/01/05	34.2	85.65	13	86.27	84.40	21.2	48,157	0.04%
2022/01/04	33	90.55	13	90.48	88.10	20	48,013	0.04%
2022/01/03	9	91.29	15	90.31	91.90	-6	48,235	-0.01%
2021/12/30	4	90.48	0	0.00	90.40	4	48,191	0.01%
2021/12/29	14	91.29	15	90.87	91.50	-1	48,315	0.00%
2021/12/28	16	91.12	6	91.63	90.60	10	48,344	0.02%
2021/12/27	7	92.36	7	92.59	92.10	0	48,372	0.00%
2021/12/24	15	92.98	21	93.76	92.40	-6	48,445	-0.01%
2021/12/23	39.2	93.55	31.6	93.32	93.20	7.6	48,136	0.02%
2021/12/22	131	95.28	147	97.33	93.20	-16	47,821	-0.03%	大買/大賣/
2021/12/21	57	94.71	54.1	94.55	94.50	2.9	46,950	0.01%
2021/12/20	87.1	94.38	91	94.92	92.20	-3.9	46,584	-0.01%
2021/12/17	206	94.46	65	95.57	91.90	141	45,674	0.31%	大買/鉅額交易
2021/12/16	75	94.47	203.6	97.38	99.90	-128.6	44,484	-0.29%	大賣/鉅額交易
2021/12/15	64.6	87.89	82	88.56	90.90	-17.4	42,683	-0.04%
2021/12/14	27	82.69	31	82.81	83.30	-4	41,401	-0.01%
2021/12/13	59.3	83.44	78	83.18	82.20	-18.8	41,340	-0.05%
2021/12/10	61	87.94	48	87.90	85.10	13	40,959	0.03%
2021/12/09	91	89.61	69.2	89.77	87.90	21.8	40,319	0.05%
2021/12/08	14.2	85.92	7	85.71	84.50	7.2	38,530	0.02%
2021/12/07	12	86.43	17	85.71	85.00	-5	38,521	-0.01%
2021/12/06	12	85.98	6	86.28	86.30	6	38,274	0.02%
2021/12/03	32	87.29	53.1	87.52	87.60	-21.1	38,237	-0.06%
2021/12/02	22.2	86.71	23.3	87.61	84.20	-1.1	38,006	0.00%
2021/12/01	127	88.10	135	89.47	90.00	-8	37,940	-0.02%	大買/大賣/
2021/11/30	56	89.56	33	90.26	87.30	23	38,752	0.06%
2021/11/29	156	81.07	159	84.71	85.50	-3	39,393	-0.01%	大買/大賣/
2021/11/26	56.3	84.65	66.2	84.48	83.60	-9.9	39,293	-0.03%
2021/11/25	37.2	89.85	39	90.98	86.60	-1.9	38,770	0.00%
2021/11/24	54.2	89.02	39	88.81	87.50	15.2	37,925	0.04%
2021/11/23	147.3	91.76	17	93.12	90.90	130.3	37,256	0.35%	大買/鉅額交易
2021/11/22	8	99.56	7	101.49	101.00	1	36,538	0.00%
2021/11/19	13	97.28	4	94.68	97.80	9	36,553	0.02%
2021/11/18	12	92.96	6	93.67	91.50	6	36,690	0.02%
2021/11/17	2	88.35	13	90.55	90.10	-11	36,818	-0.03%
2021/11/16	9	85.21	17.7	89.12	90.00	-8.7	36,964	-0.02%
2021/11/15	16.1	81.44	7	82.29	82.00	9.1	37,188	0.02%
2021/11/12	8	77.74	13	80.27	81.50	-5	37,436	-0.01%
2021/11/11	29.1	78.30	21.4	77.44	76.20	7.7	37,598	0.02%
2021/11/10	14	82.38	10.2	81.77	82.50	3.8	37,702	0.01%
2021/11/09	15.3	82.03	9	81.14	80.50	6.3	37,964	0.02%
2021/11/08	12.6	78.85	17	78.67	82.50	-4.4	37,930	-0.01%
2021/11/05	12	72.93	12	74.12	75.80	0	38,188	0.00%
2021/11/04	108	78.90	90.1	78.56	75.00	18	38,440	0.05%	大買/
2021/11/03	82.1	72.02	66.5	71.77	77.80	15.5	36,561	0.04%
2021/11/02	20	70.72	68.1	71.31	71.80	-48.1	34,760	-0.14%
2021/11/01	4	65.30	4	65.30	65.30	0	33,725	0.00%
2021/10/29	22	57.90	61	58.60	59.40	-39	34,515	-0.11%
2021/10/28	63	54.08	45	54.83	54.00	18	33,702	0.05%
2021/10/27	65	54.48	86.5	54.74	54.80	-21.5	33,550	-0.06%
2021/10/26	87.1	54.18	74.1	55.07	53.30	13	33,331	0.04%
2021/10/25	54.1	51.48	84	52.26	51.90	-29.9	32,523	-0.09%
2021/10/22	86	50.57	70.5	50.11	49.25	15.5	32,386	0.05%
2021/10/21	54.2	49.25	71	49.70	50.10	-16.8	31,665	-0.05%
2021/10/20	25	45.98	41	46.50	47.80	-16	30,731	-0.05%
2021/10/19	10	43.67	19.1	43.78	43.70	-9.1	31,667	-0.03%
2021/10/18	27	42.04	12	42.34	42.35	15	32,925	0.05%
2021/10/15	12	41.94	18	41.94	41.70	-6	33,757	-0.02%
2021/10/14	60	41.72	58	40.81	40.90	2	34,392	0.01%
2021/10/13	21	42.49	6	42.21	41.25	15	34,686	0.04%
2021/10/12	12	44.16	5	44.17	44.35	7	35,497	0.02%
2021/10/08	35	43.90	24	44.35	44.00	11	37,557	0.03%
2021/10/07	8	41.42	33	42.02	41.90	-25	37,643	-0.07%
2021/10/06	5	40.41	8	40.41	40.10	-3	37,892	-0.01%
2021/10/05	9	40.41	48	39.97	41.40	-39	38,082	-0.10%
2021/10/04	39.5	41.33	30	40.49	39.00	9.5	38,070	0.02%
2021/10/01	36.1	43.56	15	43.15	42.50	21.1	38,249	0.06%
2021/09/30	20	44.40	24	44.40	45.55	-4	38,951	-0.01%
2021/09/29	17.1	44.50	16	44.81	43.90	1.1	40,389	0.00%
2021/09/28	44.1	46.50	32	47.07	45.95	12.1	40,608	0.03%
2021/09/27	55.2	47.44	35.3	47.67	47.50	19.9	40,485	0.05%
2021/09/24	24.3	46.44	27.5	46.61	47.40	-3.2	40,029	-0.01%
2021/09/23	34	46.80	28	46.34	45.30	6	39,699	0.02%
2021/09/22	37	44.82	48	44.47	45.00	-11	39,650	-0.03%
2021/09/17	22	43.90	46	44.52	44.60	-24	39,727	-0.06%
2021/09/16	23	44.02	35	43.69	43.70	-12	39,486	-0.03%
2021/09/15	23	42.00	21	42.06	41.65	2	39,011	0.01%
2021/09/14	8	43.29	17	43.20	43.00	-9	39,015	-0.02%
2021/09/13	13.5	43.74	7	43.89	43.75	6.5	38,950	0.02%
2021/09/10	34	44.25	20	44.85	44.40	14	38,865	0.04%
2021/09/09	13	42.98	20.1	42.96	43.05	-7.1	38,532	-0.02%
2021/09/08	31	42.28	15	42.09	42.65	16	38,393	0.04%
2021/09/07	22	42.29	51	42.19	41.95	-29	38,114	-0.08%
2021/09/06	43.1	46.26	22	46.48	44.65	21.1	37,693	0.06%
2021/09/03	65	47.16	91	46.89	47.75	-26	37,222	-0.07%
2021/09/02	136	46.37	45.5	46.52	44.40	90.5	35,997	0.25%	大買/
2021/09/01	10	42.63	48	42.78	46.00	-38	34,383	-0.11%
2021/08/31	10	41.52	12	41.68	41.85	-2	33,858	-0.01%
2021/08/30	8	40.87	10	40.93	41.00	-2	33,717	-0.01%
2021/08/27	20	40.37	36	39.65	39.30	-16	33,513	-0.05%
2021/08/26	36	41.77	26	40.91	40.65	10	33,343	0.03%
2021/08/25	11	41.67	21	41.89	41.75	-10	33,178	-0.03%
2021/08/24	28	41.81	28	42.54	41.10	0	33,030	0.00%
2021/08/23	24	42.08	17	42.33	41.90	7	32,748	0.02%
2021/08/20	2	40.85	12.1	40.43	41.25	-10.1	32,606	-0.03%
2021/08/19	64.2	41.43	47.2	41.91	39.70	17	32,280	0.05%
2021/08/18	24	38.84	14.1	39.23	41.45	10	31,676	0.03%
2021/08/17	14	39.47	17	38.50	37.70	-3	31,272	-0.01%
2021/08/16	11	40.85	10	40.32	40.85	1	30,935	0.00%
2021/08/13	27	42.03	25	41.35	40.15	2	30,465	0.01%
2021/08/12	41	44.33	54.1	44.33	44.60	-13.1	29,937	-0.04%
2021/08/11	122.4	45.10	127	44.98	43.70	-4.7	29,652	-0.02%	大買/大賣/
2021/08/10	63.1	47.95	57.1	47.55	47.00	6.1	29,092	0.02%
2021/08/09	34.1	48.03	26.1	47.35	46.75	8	28,531	0.03%
2021/08/06	22	51.99	18.2	51.57	50.30	3.8	27,954	0.01%
2021/08/05	27.2	52.07	14	52.21	51.60	13.2	27,647	0.05%
2021/08/04	35	51.87	47	52.10	52.10	-12	27,390	-0.04%
2021/08/03	32.1	50.36	14	50.96	50.00	18.1	26,617	0.07%
2021/08/02	31	50.87	32.2	51.11	51.20	-1.2	26,334	0.00%
2021/07/30	80.2	50.29	83.2	50.62	49.30	-3	25,659	-0.01%
2021/07/29	135	49.02	124.1	48.99	48.35	11	24,635	0.04%	大買/大賣/
2021/07/28	40.4	49.60	14	49.06	48.35	26.4	23,531	0.11%
2021/07/27	23	52.06	42.9	53.30	53.70	-19.9	22,725	-0.09%
2021/07/26	24	47.64	30.1	48.22	48.90	-6.1	22,499	-0.03%
2021/07/23	55.1	46.91	41	46.63	45.50	14.1	21,927	0.06%
2021/07/22	28	43.99	26	43.75	45.85	2	20,763	0.01%
2021/07/21	29	40.52	65	41.33	41.70	-36	19,908	-0.18%
2021/07/20	34	38.08	26.2	38.80	37.95	7.8	19,913	0.04%
2021/07/19	18	38.38	31	38.08	37.65	-13	19,397	-0.07%
2021/07/16	75	38.69	241	38.86	38.20	-166	19,134	-0.87%	大賣/鉅額交易
2021/07/15	253	37.55	115	36.76	38.10	138	18,300	0.75%	大買/大賣/鉅額交易
2021/07/14	21	33.76	21	34.50	35.75	0	16,131	0.00%
2021/07/13	34	34.25	30	33.85	32.50	4	15,611	0.03%
2021/07/12	63	34.16	21	34.43	33.40	42	15,289	0.27%
2021/07/09	28	33.73	32	33.54	34.00	-4	14,899	-0.03%
2021/07/08	20	34.72	13	34.97	34.00	7	14,827	0.05%
2021/07/07	21	34.51	25	34.30	35.10	-4	14,547	-0.03%
2021/07/06	43	34.40	72	34.59	34.70	-29	13,853	-0.21%
2021/07/05	6	30.19	15	31.52	31.90	-9	12,818	-0.07%
2021/07/02	13	28.06	17	28.72	29.00	-4	12,647	-0.03%
2021/07/01	16	28.89	15	28.79	28.30	1	12,890	0.01%
2021/06/30	11	28.51	15	28.42	28.90	-4	12,945	-0.03%
2021/06/29	24.2	28.91	17	28.38	28.60	7.2	13,017	0.06%
2021/06/28	5	27.63	17	28.66	29.25	-12	12,711	-0.09%
2021/06/25	1	26.90	10	26.87	26.60	-9	12,251	-0.07%
2021/06/23	2	25.78	2	26.35	25.95	0	12,149	0.00%
2021/06/22	6	25.13	3	25.40	25.10	3	12,156	0.02%
2021/06/21	5	25.99	5	25.90	25.70	0	12,131	0.00%
2021/06/18	6	27.42	2	27.10	26.80	4	12,212	0.03%
2021/06/17	0	0.00	2	27.05	27.00	-2	12,184	-0.02%
2021/06/16	0	0.00	100	26.08	26.00	-100	12,135	-0.82%
2021/06/15	1	26.90	3	26.80	26.85	-2	12,105	-0.02%
2021/06/11	2	26.50	0	0.00	26.45	2	12,121	0.02%
2021/06/10	10	26.46	1	26.75	26.25	9	12,153	0.07%
2021/06/09	11	26.82	8	26.87	26.95	3	12,165	0.02%
2021/06/08	2	26.25	0	0.00	26.40	2	11,988	0.02%
2021/06/07	3	26.08	0	0.00	25.85	3	11,947	0.03%
2021/06/04	26	25.82	2	25.80	26.10	24	11,855	0.20%
2021/06/03	1	26.00	1	26.45	25.95	0	11,841	0.00%
2021/06/02	3.5	25.74	2	25.85	25.55	1.5	11,831	0.01%
2021/06/01	0	0.00	5	26.58	26.20	-5	11,793	-0.04%
2021/05/31	28	25.96	7	26.06	26.50	21	11,751	0.18%
2021/05/28	8	25.95	7	25.77	25.55	1	11,981	0.01%
2021/05/27	40	23.72	40	23.84	24.30	0	11,942	0.00%
2021/05/26	2	23.90	2	23.75	23.75	0	11,945	0.00%
2021/05/25	12	23.84	0	0.00	23.60	12	11,982	0.10%
2021/05/24	13	22.06	7	23.14	23.25	6	12,050	0.05%
2021/05/21	10	21.73	1.5	21.88	21.95	8.5	11,999	0.07%
2021/05/20	30	21.98	0	0.00	21.35	30	12,096	0.25%
2021/05/19	22	21.62	0	0.00	22.10	22	12,097	0.18%
2021/05/17	3	20.53	0	0.00	19.90	3	12,151	0.02%
2021/05/14	11	22.46	0	0.00	22.10	11	12,055	0.09%
2021/05/13	1	22.75	9	22.30	22.50	-8	11,986	-0.07%
2021/05/12	14	24.53	125	22.96	22.75	-111	11,919	-0.93%	大賣/鉅額交易
2021/05/11	7	25.64	8	25.54	25.25	-1	11,737	-0.01%
2021/05/10	42	27.89	15.5	27.94	27.80	26.5	11,608	0.23%
2021/05/07	10	27.25	18	27.29	27.20	-8	11,453	-0.07%
2021/05/06	30	25.17	0	0.00	25.60	30	11,383	0.26%
2021/05/05	76.7	25.57	11	25.16	25.00	65.7	11,293	0.58%
2021/05/04	11	27.00	6	27.30	26.20	5	11,135	0.04%
2021/05/03	9	28.94	6	28.98	28.85	3	10,869	0.03%
2021/04/29	21	31.76	172	30.38	30.60	-151	10,593	-1.43%	大賣/鉅額交易
2021/04/28	39	32.32	16	32.07	31.80	23	10,243	0.22%
2021/04/27	72.5	30.95	41	30.25	30.55	31.5	9,693	0.32%
2021/04/26	45	29.27	24.5	29.50	29.75	20.5	8,976	0.23%
2021/04/23	0	0.00	7	26.74	27.05	-7	8,051	-0.09%
2021/04/22	5	25.66	1	26.55	25.20	4	7,897	0.05%
2021/04/21	6	26.26	46	26.22	26.75	-40	7,743	-0.52%
2021/04/20	1	25.60	16	25.72	25.65	-15	7,542	-0.20%
2021/04/19	4	25.10	6	24.79	24.90	-2	7,507	-0.03%
2021/04/16	9	25.02	2	25.25	24.90	7	7,506	0.09%
2021/04/15	24	24.85	20.5	24.99	25.20	3.5	7,505	0.05%
2021/04/14	22	24.64	29	25.22	24.65	-7	7,507	-0.09%
2021/04/13	40	26.95	8	26.19	25.65	32	7,429	0.43%
2021/04/12	18	28.34	25	28.37	27.60	-7	7,244	-0.10%
2021/04/09	46	27.78	25	27.55	27.35	21	7,006	0.30%
2021/04/08	24	26.23	9.1	26.19	26.10	14.9	6,539	0.23%
2021/04/07	58	24.86	57.6	25.24	26.90	0.4	6,411	0.01%
2021/04/06	81	24.58	7.4	24.98	24.55	73.7	6,453	1.14%
2021/04/01	3.4	23.74	18	23.84	24.40	-14.6	6,650	-0.22%
2021/03/31	2	23.50	0	0.00	23.05	2	6,498	0.03%
2021/03/30	3	22.70	0	0.00	22.70	3	6,570	0.05%
2021/03/29	1	22.50	11	22.46	22.40	-10	6,634	-0.15%
2021/03/26	3	22.47	3	22.52	22.40	0	6,809	0.00%
2021/03/25	1	22.70	0	0.00	22.75	1	6,999	0.01%
2021/03/24	1	23.50	2	23.40	23.30	-1	7,068	-0.01%
2021/03/23	8	24.16	6	24.28	23.70	2	7,298	0.03%
2021/03/22	3	23.93	0	0.00	23.80	3	7,206	0.04%
2021/03/19	1	23.75	0	0.00	23.75	1	7,246	0.01%
2021/03/18	0	0.00	3	23.80	23.60	-3	7,317	-0.04%
2021/03/17	8	23.94	3	23.78	23.60	5	7,592	0.07%
2021/03/16	6	23.62	4	23.68	23.60	2	7,732	0.03%
2021/03/15	10.5	23.58	6	23.87	24.20	4.5	7,843	0.06%
2021/03/12	5	22.35	0	0.00	22.35	5	8,293	0.06%
2021/03/11	0	0.00	2	22.20	22.50	-2	8,751	-0.02%
2021/03/10	2	22.23	0	0.00	22.00	2	8,925	0.02%
2021/03/09	1	22.05	1	22.05	22.05	0	9,104	0.00%
2021/03/08	3	22.83	1	22.55	22.00	2	9,446	0.02%
2021/03/05	4	22.53	3	22.55	22.50	1	9,853	0.01%
2021/03/04	5	23.30	5	22.90	22.80	0	10,065	0.00%
2021/03/03	9	23.47	3	24.72	23.15	6	10,324	0.06%
2021/03/02	5	25.30	32	24.32	25.30	-27	10,218	-0.26%
2021/02/26	17	23.06	8	23.16	23.00	9	10,230	0.09%
2021/02/25	10	23.90	10	23.89	23.55	0	10,884	0.00%
2021/02/24	9	23.93	10	24.29	24.25	-1	10,966	-0.01%
2021/02/23	3.6	23.56	1	23.50	23.40	2.6	10,839	0.02%
2021/02/22	1.1	23.71	7	23.94	23.90	-5.9	10,788	-0.05%
2021/02/19	2	22.75	11.7	22.90	23.10	-9.7	10,673	-0.09%
2021/02/18	13	22.45	1	22.70	22.85	12	10,663	0.11%
2021/02/17	31	22.22	7	22.49	22.45	24	10,550	0.23%
2021/02/05	0	0.00	0	20.75	20.85	0	10,475	0.00%
2021/02/02	1	20.75	1	20.55	20.60	0	10,454	0.00%
2021/02/01	1	20.10	0	0.00	20.05	1	10,433	0.01%
2021/01/29	1	20.95	0	0.00	20.60	1	10,480	0.01%
2021/01/28	3	21.83	1	21.60	21.40	2	10,481	0.02%
2021/01/27	1	21.20	0.5	21.20	21.85	0.5	10,410	0.00%
2021/01/26	1	21.35	3	21.33	21.10	-2	10,385	-0.02%
2021/01/25	2	21.30	0	0.00	21.50	2	10,372	0.02%
2021/01/22	1	20.90	3	21.03	21.25	-2	10,346	-0.02%
2021/01/21	1	21.30	9	20.83	20.85	-8	10,308	-0.08%
2021/01/19	1	21.55	2	22.50	22.00	-1	10,310	-0.01%
2021/01/18	5	21.16	5	21.22	21.50	0	10,283	0.00%
2021/01/15	3	22.32	4	21.98	21.90	-1	10,273	-0.01%
2021/01/14	0	0.00	4	22.95	23.25	-4	10,208	-0.04%
2021/01/13	0	0.00	3	22.55	22.65	-3	10,221	-0.03%
2021/01/12	3	21.80	1	22.35	21.75	2	10,497	0.02%
2021/01/11	0	0.00	11	22.25	22.80	-11	10,476	-0.10%
2021/01/08	2	22.50	9	23.25	22.50	-7	10,420	-0.07%
2021/01/07	1	22.90	0	0.00	23.00	1	10,327	0.01%
2021/01/06	6	23.28	4	23.60	22.75	2	10,263	0.02%
2021/01/05	0	0.00	2	23.70	23.70	-2	10,140	-0.02%
2021/01/04	7	24.31	4	24.20	24.00	3	10,074	0.03%
2020/12/31	10	24.58	0	0.00	24.40	10	9,957	0.10%
2020/12/30	13	25.35	9	25.42	25.10	4	9,864	0.04%
2020/12/29	6	25.38	31	26.40	25.00	-25	9,700	-0.26%
2020/12/28	24	25.21	9	25.32	27.10	15	9,191	0.16%
2020/12/25	18	25.05	53	24.85	24.65	-35	8,791	-0.40%
2020/12/24	71	24.93	31	24.98	24.60	40	8,713	0.46%
2020/12/23	21	24.05	57	24.13	24.35	-36	8,513	-0.42%
2020/12/22	11	23.95	149	24.43	23.55	-138	8,524	-1.62%	大賣/鉅額交易
2020/12/21	0	0.00	22	25.00	24.55	-22	8,407	-0.26%
2020/12/18	1	24.60	93	24.44	24.25	-92	8,315	-1.11%
2020/12/17	2	23.98	7	24.11	23.60	-5	8,165	-0.06%
2020/12/16	1	23.10	5	23.30	22.95	-4	7,958	-0.05%
2020/12/15	2	23.35	1	23.40	22.75	1	7,936	0.01%
2020/12/14	2	24.22	0.3	23.85	23.85	1.7	7,872	0.02%
2020/12/11	59.2	24.28	8	24.37	24.30	51.2	7,860	0.65%
2020/12/10	13	23.52	3	23.52	23.50	10	7,593	0.13%
2020/12/09	16	24.72	84.2	24.65	24.65	-68.2	7,409	-0.92%
2020/12/08	43.1	25.07	25.5	25.12	25.30	17.6	7,259	0.24%
2020/12/07	91	24.07	30.5	24.19	24.50	60.5	6,682	0.91%
2020/12/04	0	0.00	2	22.25	22.30	-2	6,248	-0.03%
2020/12/03	38	20.78	25	21.13	20.30	13	6,111	0.21%
2020/12/02	18	21.25	20	21.58	21.45	-2	6,069	-0.03%
2020/12/01	17	21.03	27.5	21.39	21.40	-10.5	6,135	-0.17%
2020/11/30	169.6	20.24	0	0.00	20.20	169.6	5,683	2.98%	大買/鉅額交易
2020/11/27	46.4	20.02	4	19.04	19.95	42.4	5,517	0.77%
2020/11/26	3	19.04	6	18.95	19.10	-3	5,195	-0.06%
2020/11/25	10	18.24	7	18.31	18.15	3	4,977	0.06%
2020/11/24	14	18.80	13	18.85	18.45	1	4,843	0.02%
2020/11/23	10	18.15	1	19.00	19.00	9	4,156	0.22%
2020/11/20	5	17.45	6	17.30	17.30	-1	3,988	-0.03%
2020/11/19	0	0.00	2	16.55	16.55	-2	3,931	-0.05%
2020/11/18	1	16.50	3	16.60	16.45	-2	3,954	-0.05%
2020/11/17	2	16.45	0	0.00	16.50	2	4,041	0.05%
2020/11/16	2	16.60	0	0.00	16.60	2	4,140	0.05%
2020/11/13	8	16.51	0	0.00	16.45	8	4,152	0.19%
2020/11/12	1	16.50	0	0.00	16.50	1	4,158	0.02%
2020/11/10	3	17.17	0	0.00	16.75	3	4,182	0.07%
2020/11/06	4	17.68	1	17.60	17.60	3	4,154	0.07%
2020/10/30	1	17.00	0	0.00	16.70	1	4,179	0.02%
2020/10/28	2	17.70	2	17.78	17.65	0	4,385	0.00%
2020/10/27	4	17.93	5	18.00	17.70	-1	4,427	-0.02%
2020/10/22	2	18.80	1	19.10	18.35	1	4,398	0.02%
2020/10/21	3	18.97	3	18.80	19.00	0	4,391	0.00%
2020/10/20	11	20.12	7	20.52	19.85	4	4,334	0.09%
2020/10/19	0	0.00	1	17.90	19.05	-1	4,077	-0.02%
2020/10/16	2	17.48	1	17.90	17.35	1	4,197	0.02%
2020/10/15	0	0.00	1.5	17.57	17.55	-1.5	4,225	-0.04%
2020/10/12	0	0.00	1	17.30	17.15	-1	4,845	-0.02%
2020/10/07	2	17.58	0	0.00	17.50	2	5,256	0.04%
2020/10/06	0	17.20	0	0.00	17.30	0	5,375	0.00%
2020/09/30	1	16.60	0	0.00	16.45	1	5,467	0.02%
2020/09/28	0.5	17.05	0	0.00	17.05	0.5	5,473	0.01%
2020/09/16	7	9.44	2	9.41	9.41	5	5,542	0.09%
2020/09/15	1	9.72	0	0.00	9.69	1	5,444	0.02%
2020/09/14	0	0.00	4	10.09	10.15	-4	5,374	-0.07%
2020/09/09	12	9.98	0	0.00	9.99	12	5,154	0.23%
2020/09/04	0	0.00	22	10.20	10.25	-22	5,126	-0.43%
2020/08/27	16	10.40	40	10.40	10.25	-24	5,453	-0.44%
2020/08/26	26	11.01	67	10.70	10.60	-41	5,289	-0.78%
2020/08/25	0	0.00	30	11.30	11.30	-30	4,870	-0.62%
2020/08/24	0	0.00	20	10.30	10.30	-20	4,826	-0.41%
2020/08/20	2	9.35	10	9.27	9.22	-8	4,736	-0.17%
2020/08/19	2	9.89	332	10.05	9.94	-330	4,687	-7.04%	大賣/鉅額交易
2020/08/18	0	0.00	14	9.87	9.87	-14	4,663	-0.30%
2020/08/14	0	0.00	14	9.81	9.80	-14	4,642	-0.30%
2020/08/12	12	9.88	85	10.04	10.10	-73	4,617	-1.58%
2020/08/11	5	10.30	46	10.40	10.40	-41	4,521	-0.91%
2020/08/10	4	9.70	0	0.00	9.46	4	4,401	0.09%
2020/08/07	2	9.67	70	9.76	9.66	-68	4,395	-1.55%
2020/08/06	5	9.75	0	0.00	9.74	5	4,390	0.11%
2020/08/05	2	9.82	2	9.91	9.85	0	4,378	0.00%
2020/08/03	0	0.00	10	9.85	9.77	-10	4,362	-0.23%
2020/07/31	240	9.99	0	0.00	9.97	240	4,350	5.52%	大買/鉅額交易
2020/07/30	160	10.00	12	10.00	9.99	148	4,345	3.41%	大買/鉅額交易
2020/07/29	7	9.73	32	9.91	9.82	-25	4,343	-0.58%
2020/07/28	38	9.92	10	9.70	9.51	28	4,339	0.65%
2020/07/27	12	10.46	2	10.30	10.10	10	4,318	0.23%
2020/07/24	27	10.52	10	10.45	10.45	17	4,274	0.40%
2020/07/23	18	11.07	39	11.30	11.05	-21	4,198	-0.50%
2020/07/22	31	10.53	2	11.00	11.00	29	4,048	0.72%
2020/07/20	0	0.00	1	9.14	10.10	-1	3,962	-0.03%
2020/07/17	2	10.25	26	10.00	9.95	-24	3,936	-0.61%
2020/07/16	10	10.30	0	0.00	10.35	10	3,912	0.26%
2020/07/15	0	0.00	1	10.50	10.25	-1	3,905	-0.03%
2020/07/14	18	10.75	2	10.80	10.60	16	3,919	0.41%
2020/07/13	18	10.57	25	10.41	11.45	-7	3,884	-0.18%
2020/07/10	25	10.71	0	0.00	10.65	25	3,708	0.67%
2020/07/09	24	11.80	19	11.80	11.80	5	3,645	0.14%
2020/07/08	118	13.56	331	13.05	13.10	-213	3,509	-6.07%	大買/大賣/鉅額交易
2020/07/07	0	0.00	12	12.50	12.50	-12	3,052	-0.39%
2020/07/06	10	11.20	5	11.40	11.40	5	3,002	0.17%
2020/07/03	25	10.11	14.1	10.38	10.40	10.9	2,902	0.38%
2020/07/02	50	9.40	0	0.00	9.47	50	2,592	1.93%
2020/06/30	2	7.81	0	0.00	7.83	2	2,297	0.09%
2020/06/29	6	7.82	0	0.00	7.82	6	2,285	0.26%
2020/06/24	109	8.08	2	8.23	7.96	107	2,243	4.77%	大買/鉅額交易
2020/06/19	0	0.00	1	7.86	7.73	-1	2,072	-0.05%
2020/06/18	2	7.84	0	0.00	7.84	2	2,045	0.10%
2020/06/17	0	0.00	10	8.05	7.89	-10	2,033	-0.49%
2020/06/16	6	7.93	2	7.99	7.99	4	2,014	0.20%
2020/06/15	6	7.95	13	8.02	8.10	-7	1,981	-0.35%
2020/06/12	0	0.00	23	7.24	7.40	-23	1,893	-1.21%
2020/06/11	0	0.00	30	7.60	7.50	-30	1,869	-1.60%
2020/06/10	10	8.09	0	0.00	7.90	10	1,823	0.55%
2020/06/09	10	8.15	0	0.00	8.20	10	1,772	0.56%
2020/06/08	11	8.10	0	0.00	8.37	11	1,724	0.64%
2020/06/05	9	7.93	0	0.00	8.04	9	1,673	0.54%
2020/06/04	20	8.05	0	0.00	8.19	20	1,633	1.22%
2020/06/03	20	7.98	1	8.25	8.25	19	1,531	1.24%
2020/06/01	0	0.00	9	6.72	6.82	-9	1,234	-0.73%
2020/05/29	3	6.20	0	0.00	6.20	3	1,234	0.24%
2020/05/26	0	0.00	20	6.08	6.08	-20	1,421	-1.41%
2020/05/22	2	6.29	0	0.00	6.22	2	1,491	0.13%
2020/05/19	3	6.16	0	0.00	6.17	3	1,474	0.20%
2020/04/30	0	0.00	7	6.67	6.70	-7	1,309	-0.53%
2020/04/28	0	0.00	1	6.27	6.20	-1	1,285	-0.08%
2020/04/27	1	6.20	0	0.00	6.19	1	1,305	0.08%
2020/04/23	0	0.00	2	6.19	6.08	-2	1,305	-0.15%
2020/04/22	2	5.95	0	0.00	6.05	2	1,307	0.15%
2020/04/21	2	6.10	3	6.12	6.10	-1	1,293	-0.08%
2020/04/20	1	6.38	0	0.00	6.37	1	1,276	0.08%
2020/04/17	2	6.49	0	0.00	6.53	2	1,265	0.16%
2020/04/16	0	0.00	1	6.20	6.49	-1	1,214	-0.08%
2020/04/15	0	0.00	1	5.81	5.90	-1	1,172	-0.09%
2020/04/13	1	5.59	0	0.00	5.58	1	1,147	0.09%
2020/04/06	0	0.00	0.1	5.05	5.08	-0.1	1,173	-0.01%
2020/03/27	0	0.00	3	5.05	5.00	-3	1,218	-0.25%
2020/03/26	20	5.03	0	0.00	5.05	20	1,233	1.62%
2020/03/23	1	4.18	0	0.00	4.15	1	1,399	0.07%
2020/03/20	3	4.38	0	0.00	4.37	3	1,462	0.21%
2020/03/19	1	4.14	0	0.00	4.14	1	1,454	0.07%
2020/03/18	1	4.60	0	0.00	4.59	1	1,444	0.07%
2020/03/17	2	4.75	0	0.00	4.64	2	1,449	0.14%
2020/03/13	2	5.00	0	0.00	5.08	2	1,502	0.13%
2020/03/10	8	6.04	0	0.00	6.25	8	1,484	0.54%
2020/03/09	1	5.75	0	0.00	5.74	1	1,484	0.07%
2020/03/03	1	6.78	1	6.80	6.75	0	1,419	0.00%
2020/02/27	4	7.22	2	7.04	7.06	2	1,355	0.15%
2020/02/26	3	7.46	0	0.00	7.46	3	1,243	0.24%
2020/02/25	4	8.28	61	8.28	8.28	-57	1,221	-4.66%
2020/02/21	2	9.40	0	0.00	9.30	2	1,173	0.17%
2020/02/18	1	9.13	0	0.00	9.09	1	1,174	0.09%
2020/02/11	1	9.16	10	9.14	9.14	-9	1,176	-0.77%
2020/02/03	2	8.50	0	0.00	8.90	2	1,187	0.17%
2020/01/31	2	9.10	0	0.00	9.31	2	1,172	0.17%
2020/01/30	3	9.23	0	0.00	9.27	3	1,172	0.26%
2020/01/17	1	10.30	0	0.00	10.25	1	1,183	0.08%
2020/01/16	0	0.00	2	10.40	10.25	-2	1,183	-0.17%
2019/12/31	10	10.75	0	0.00	10.80	10	1,151	0.87%
2019/12/30	14	10.91	0	0.00	10.90	14	1,141	1.23%
2019/12/26	4	10.30	0	0.00	10.30	4	1,070	0.37%
2019/12/25	0	0.00	4	10.80	10.55	-4	1,041	-0.38%
2019/12/23	1	10.65	0	0.00	10.70	1	1,024	0.10%
2019/12/20	9	10.98	5	11.00	10.85	4	992	0.40%
2019/12/19	0	0.00	2	10.60	10.65	-2	869	-0.23%
2019/12/16	0	0.00	15	9.86	9.87	-15	721	-2.08%
2019/11/29	2	9.30	0	0.00	9.30	2	643	0.31%
2019/11/13	0	0.00	3	9.16	9.17	-3	581	-0.52%
2019/11/05	0	0.00	1	9.50	9.48	-1	578	-0.17%
2019/11/04	2	9.40	5	9.45	9.38	-3	581	-0.52%
2019/10/31	1	9.47	0	0.00	9.50	1	585	0.17%
2019/10/29	1	9.47	0	0.00	9.74	1	575	0.17%
2019/10/28	2	9.56	0	0.00	9.50	2	569	0.35%
2019/10/25	1	9.74	4	9.78	9.74	-3	560	-0.54%
2019/10/24	15	9.95	0	0.00	9.93	15	565	2.65%
2019/10/18	1	10.05	0	0.00	10.00	1	684	0.15%
2019/10/15	0	0.00	0.3	10.15	10.15	-0.3	716	-0.04%
2019/10/02	1	10.55	0	0.00	10.55	1	781	0.13%
2019/09/26	2	10.85	0	0.00	10.75	2	793	0.25%
2019/09/23	1	10.70	0	0.00	10.80	1	845	0.12%
2019/09/11	1	10.65	0	0.00	10.65	1	850	0.12%
2019/09/02	5	10.81	2	10.80	10.90	3	860	0.35%
2019/08/30	0	0.00	1	10.80	10.85	-1	864	-0.12%
2019/08/27	3	10.70	0	0.00	10.70	3	993	0.30%
2019/08/21	0	0.00	2	10.70	10.75	-2	1,047	-0.19%
2019/08/15	0	0.00	1	10.40	10.40	-1	1,303	-0.08%
2019/08/13	1	10.35	0	0.00	10.45	1	1,314	0.08%
2019/08/08	1	10.65	0	0.00	10.70	1	1,306	0.08%
2019/08/07	8	10.75	0	0.00	10.65	8	1,304	0.61%
2019/08/05	1	10.70	1	10.80	10.70	0	1,300	0.00%
2019/07/30	1	11.35	0	0.00	11.15	1	1,302	0.08%
2019/07/29	1	11.45	0	0.00	11.35	1	1,290	0.08%
2019/07/26	1	11.50	0	0.00	11.55	1	1,278	0.08%
2019/07/25	7	11.76	3	11.77	11.80	4	1,249	0.32%
2019/07/24	2	11.65	0	0.00	11.60	2	1,163	0.17%
2019/07/19	0	0.00	1	11.45	11.35	-1	1,120	-0.09%
2019/07/18	0	0.00	10	11.05	11.05	-10	1,080	-0.93%
2019/07/17	5	11.00	0	10.95	11.00	5	1,079	0.46%
2019/07/16	5	11.45	0	0.00	11.15	5	1,077	0.46%
2019/07/08	1	11.00	0	0.00	11.00	1	1,082	0.09%
2019/07/04	0	0.00	6	10.95	10.95	-6	1,095	-0.55%
2019/07/01	1	11.15	0	0.00	10.85	1	1,094	0.09%
2019/06/26	2	10.50	10	10.50	10.55	-8	1,059	-0.75%
2019/06/24	0	0.00	15	10.55	10.55	-15	1,063	-1.41%
2019/06/20	0	0.00	1	10.75	10.65	-1	1,065	-0.09%
2019/06/19	10	10.55	1	10.60	10.60	9	1,065	0.84%
2019/06/17	1	10.40	1	10.45	10.40	0	1,065	0.00%
2019/06/14	0	0.00	1	10.70	10.50	-1	1,063	-0.09%
2019/06/12	1	10.85	0	0.00	10.90	1	1,067	0.09%
2019/06/11	8	11.02	0	0.00	10.80	8	1,067	0.75%
2019/06/10	1	11.30	4	11.49	11.35	-3	1,041	-0.29%
2019/06/06	4	11.26	0	0.00	11.25	4	1,035	0.39%
2019/06/05	1	11.45	0	0.00	11.45	1	1,031	0.10%
2019/06/04	2	11.50	0	0.00	11.50	2	1,014	0.20%
2019/06/03	11	11.71	2	11.70	11.85	9	996	0.90%
2019/05/31	0	0.00	9	11.21	11.45	-9	921	-0.98%
2019/05/30	1	10.45	0	0.00	10.45	1	889	0.11%
2019/05/29	0	0.00	1	10.40	10.55	-1	892	-0.11%
2019/05/28	2	10.65	1	10.75	10.60	1	896	0.11%
2019/05/27	1	10.85	16	10.81	10.70	-15	896	-1.67%
2019/05/24	3	10.77	0	0.00	11.05	3	913	0.33%
2019/05/23	21	11.19	72	11.09	11.05	-51	991	-5.14%
2019/05/22	73	11.00	0.4	11.00	11.00	72.6	908	7.99%
2019/05/17	1	8.90	0	0.00	8.85	1	797	0.13%
2019/05/13	1	9.09	0	0.00	9.06	1	817	0.12%
2019/05/09	1	9.20	0	0.00	9.17	1	808	0.12%
2019/04/23	2	10.00	0	0.00	10.00	2	767	0.26%
2019/04/18	1	10.35	0	0.00	10.15	1	744	0.13%
2019/04/17	0	0.00	3	10.57	10.60	-3	731	-0.41%
2019/04/15	0	9.92	0	0.00	9.99	0	688	0.00%
2019/04/11	1	10.00	0	0.00	10.05	1	681	0.15%
2019/04/09	0	0.00	1	10.25	10.35	-1	667	-0.15%
2019/04/02	0	0.00	1	10.20	10.20	-1	658	-0.15%
2019/04/01	1	9.99	0	0.00	10.00	1	653	0.15%
2019/03/28	1	10.10	0	0.00	10.20	1	667	0.15%
2019/03/25	1	10.10	0	0.00	10.25	1	738	0.14%
2019/03/18	1	10.40	0	0.00	10.50	1	782	0.13%
2019/03/12	1	10.90	0	0.00	10.90	1	766	0.13%
2019/03/11	0	0.00	1	11.00	11.10	-1	762	-0.13%
2019/03/07	1	10.85	0	0.00	10.70	1	765	0.13%
2019/03/06	1	10.90	0	0.00	11.00	1	764	0.13%
2019/03/04	2	10.75	0	0.00	10.80	2	746	0.27%
2019/02/27	1	11.00	0	0.00	11.00	1	736	0.14%
2019/02/25	1	11.00	0	0.00	11.00	1	706	0.14%
2019/02/22	10	11.43	1	11.35	11.40	9	666	1.35%
2019/02/18	16	9.64	0	0.00	9.58	16	519	3.08%
2019/02/15	8	9.65	0	0.00	9.69	8	516	1.55%
2019/02/14	33	9.47	1	9.61	9.64	32	507	6.30%
2019/02/13	63	9.19	0	0.00	9.20	63	493	12.76%
2019/02/11	0	9.10	0	0.00	9.13	0	488	0.00%
2019/01/29	8	9.25	0	0.00	9.19	8	487	1.64%
2019/01/28	53	9.29	1	9.29	9.28	52	484	10.74%
2019/01/25	1	9.32	0	0.00	9.28	1	487	0.21%
2019/01/15	1	9.25	0	0.00	9.22	1	544	0.18%
2019/01/14	0	0.00	4	9.18	9.31	-4	544	-0.73%
2019/01/04	2	9.20	0	0.00	9.47	2	557	0.36%
2018/12/14	0	0.00	5	9.68	10.00	-5	459	-1.09%
2018/12/13	0	0.00	2	9.57	9.58	-2	441	-0.45%
2018/12/04	2	9.40	0	0.00	9.32	2	475	0.42%
2018/12/03	2	9.29	0	0.00	9.30	2	493	0.41%
2018/11/20	0	0.00	10	8.75	8.75	-10	510	-1.96%
2018/11/13	0	0.00	2	8.36	8.51	-2	532	-0.38%
2018/11/12	1	8.66	0	0.00	8.62	1	539	0.19%
2018/10/26	2	8.00	0	0.00	8.03	2	744	0.27%
2018/10/25	1	8.20	0	0.00	8.07	1	774	0.13%
2018/10/18	0.2	9.50	0	0.00	9.55	0.2	775	0.02%
2018/10/16	1.3	9.62	0	0.00	9.82	1.3	787	0.17%
2018/10/12	6	9.33	0	0.00	9.90	6	823	0.73%
2018/10/11	1	9.80	0	0.00	9.68	1	839	0.12%
2018/10/05	1	10.90	0	0.00	10.80	1	1,014	0.10%
2018/10/04	4	11.25	5	11.25	11.25	-1	1,011	-0.10%
2018/09/27	0	0.00	15	11.45	11.45	-15	1,040	-1.44%
2018/09/14	121	11.42	0	0.00	11.50	121	1,112	10.88%	大買/鉅額交易
2018/09/12	1	11.35	0	0.00	11.30	1	1,123	0.09%
2018/09/10	5	11.90	0	0.00	11.60	5	1,190	0.42%
2018/09/06	0	0.00	10	12.30	12.55	-10	1,217	-0.82%
2018/08/29	1	12.35	0	0.00	12.30	1	1,446	0.07%
2018/08/21	0	0.00	1	12.30	12.30	-1	2,321	-0.04%
2018/08/20	2	12.40	0	0.00	12.25	2	2,472	0.08%
2018/08/13	3	12.75	10	12.25	12.30	-7	2,638	-0.27%
2018/08/10	1	13.20	0	0.00	12.90	1	2,604	0.04%
2018/08/07	0	0.00	2	13.90	13.90	-2	2,608	-0.08%
2018/08/02	2	14.45	1	14.10	13.90	1	2,625	0.04%
2018/08/01	3	13.40	0	0.00	14.35	3	2,596	0.12%
2018/07/24	4	13.61	0	0.00	13.85	4	2,533	0.16%
2018/07/23	2	13.75	2	13.50	13.45	0	2,531	0.00%
2018/07/20	5	14.00	0	0.00	13.80	5	2,530	0.20%
2018/07/16	3	14.47	15	14.75	14.60	-12	2,467	-0.49%
2018/07/11	1	12.25	0	0.00	12.20	1	2,330	0.04%
2018/07/06	1	12.10	0	0.00	12.30	1	2,349	0.04%
2018/06/29	1	13.05	0	0.00	13.15	1	2,337	0.04%
2018/06/26	3	12.70	0	0.00	13.05	3	2,357	0.13%
2018/06/22	9	13.60	0	0.00	13.45	9	2,347	0.38%
2018/06/20	9	13.74	0	0.00	13.60	9	2,352	0.38%
2018/06/19	0	0.00	8	14.60	14.30	-8	2,312	-0.35%
2018/06/13	5	14.30	0	0.00	14.00	5	2,246	0.22%
2018/06/12	2	14.40	0	0.00	14.20	2	2,234	0.09%
2018/06/07	1	15.00	0	0.00	14.80	1	2,186	0.05%
2018/06/06	0	0.00	110	14.86	15.10	-110	2,157	-5.10%	大賣/鉅額交易
2018/06/05	0	0.00	1	14.70	14.70	-1	2,088	-0.05%
2018/06/04	0	0.00	1	14.80	14.70	-1	2,062	-0.05%
2018/06/01	59	14.28	0	0.00	14.30	59	2,029	2.91%
2018/05/31	1	14.80	20	15.00	14.70	-19	1,961	-0.97%
2018/05/30	54	15.15	1	14.90	15.35	53	1,847	2.87%
2018/05/29	3	14.93	0	0.00	15.70	3	1,679	0.18%
2018/05/24	0	0.00	10	12.20	12.20	-10	1,082	-0.92%
2018/05/23	15	12.32	0	0.00	12.30	15	1,086	1.38%
2018/05/22	5	12.20	1	12.50	12.65	4	1,056	0.38%
2018/05/03	1	10.70	0	0.00	10.75	1	1,327	0.08%
2018/04/25	3	10.85	0	0.00	10.85	3	1,607	0.19%
2018/04/23	1	11.15	0	0.00	11.15	1	1,660	0.06%
2018/04/13	0	0.00	1	12.05	12.05	-1	1,821	-0.05%
2018/04/12	1	11.85	0	0.00	11.90	1	1,888	0.05%
2018/04/10	0	0.00	8	11.74	11.80	-8	2,199	-0.36%
2018/03/31	0	0.00	3	11.75	11.75	-3	2,398	-0.13%
2018/03/30	2	11.90	0	0.00	11.95	2	2,678	0.07%
2018/03/27	5	12.45	0	0.00	12.35	5	2,841	0.18%
2018/03/26	0	0.00	2	12.30	12.45	-2	2,836	-0.07%
2018/03/23	3	12.50	0	0.00	12.40	3	2,838	0.11%
2018/03/20	4	13.03	5	12.95	12.95	-1	2,832	-0.04%
2018/03/19	0	0.00	5	12.95	12.95	-5	2,843	-0.18%
2018/03/16	0	0.00	20	13.03	12.90	-20	2,854	-0.70%
2018/03/14	1	12.90	0	0.00	13.00	1	2,899	0.03%
2018/02/22	1	13.60	0	0.00	13.70	1	3,524	0.03%
2018/02/09	0	0.00	9	12.95	13.35	-9	3,575	-0.25%
2018/02/08	0	0.00	5	14.00	13.65	-5	3,582	-0.14%
2018/02/07	5	14.10	0	0.00	13.95	5	3,590	0.14%
2018/02/06	2	13.60	50	13.91	13.60	-48	3,657	-1.31%
2018/02/05	0	0.00	2	14.95	14.95	-2	3,698	-0.05%
2018/02/02	0	0.00	20	15.43	15.40	-20	3,765	-0.53%
2018/02/01	0	0.00	110	15.56	15.55	-110	3,837	-2.87%	大賣/鉅額交易
2018/01/31	30	15.37	20	15.65	15.55	10	3,861	0.26%
2018/01/30	32	15.89	40	15.76	15.70	-8	3,919	-0.20%
2018/01/29	10	16.18	0	0.00	16.15	10	3,953	0.25%
2018/01/26	1	15.60	10	15.60	15.55	-9	3,923	-0.23%
2018/01/24	2	15.45	0	0.00	15.45	2	4,103	0.05%
2018/01/22	0	0.00	1	15.15	15.90	-1	4,257	-0.02%
2018/01/19	0	0.00	3	15.40	15.20	-3	4,505	-0.07%
2018/01/18	0	0.00	6	15.57	15.55	-6	4,836	-0.12%
2018/01/17	4	15.79	7	15.86	15.75	-3	4,940	-0.06%
2018/01/16	9	15.91	16	16.17	15.95	-7	4,929	-0.14%
2018/01/12	43	15.35	0	0.00	15.35	43	4,914	0.87%
2018/01/11	7	15.36	4	15.40	15.40	3	5,006	0.06%
2018/01/10	10	15.19	4	15.15	15.15	6	5,052	0.12%
2018/01/09	35	15.45	0	0.00	15.35	35	5,136	0.68%
2018/01/08	9	15.57	0	0.00	15.50	9	5,334	0.17%
2018/01/05	54	16.24	4	16.15	16.10	50	5,345	0.94%
2018/01/04	7	16.36	7	16.70	16.80	0	5,258	0.00%
2018/01/03	30	15.60	1	15.35	15.50	29	5,045	0.57%
2018/01/02	1	15.80	0	0.00	15.45	1	5,017	0.02%